1740556810000|2025-02-26 08:00:10|365.1|364.6|366|365.6|366.2|365.7|365.1|364.6|1357
1740556820000|2025-02-26 08:00:20|365.9|365.1|365.3|364.9|365.9|365.1|365.3|364.9|1051
1740556830000|2025-02-26 08:00:30|365.1|364.5|365|364.6|365.1|364.6|365|364.5|680
1740556840000|2025-02-26 08:00:40|364.8|364.3|364.7|364.3|364.8|364.3|364.7|364.3|0
1740556870000|2025-02-26 08:01:10||364.4||364.4||364.4||364.4|800
1740556910000|2025-02-26 08:01:50|364.8|364.7|364.7|364.5|364.8|364.7|364.7|364.5|106
1740556920000|2025-02-26 08:02:00|364.8|364.7|365|364.7|365|364.7|364.8|364.7|0
1740556940000|2025-02-26 08:02:20||364.8||364.8||364.8||364.8|0
1740556960000|2025-02-26 08:02:40|364.9|364.6|364.9|364.7|364.9|364.7|364.9|364.6|1506
1740556970000|2025-02-26 08:02:50|365|364.6|364.8|364.6|365|364.6|364.8|364.6|1360
1740556980000|2025-02-26 08:03:00|364.7|364.5|364.5|364.2|364.7|364.5|364.5|364.2|3745
1740556990000|2025-02-26 08:03:10|364.6|364.3|364|363.6|364.7|364.4|364|363.6|1254
1740557010000|2025-02-26 08:03:30|363.9||363.9||363.9||363.9||0
1740557020000|2025-02-26 08:03:40|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.9|150
1740557030000|2025-02-26 08:03:50|364.5|364.2|364.5|364.3|364.5|364.3|364.4|364.2|1697
1740557040000|2025-02-26 08:04:00||364.2||364.2||364.2||364.2|0
1740557050000|2025-02-26 08:04:10|364.8|364.3|364.9|364.6|364.9|364.6|364.8|364.3|150
1740557100000|2025-02-26 08:05:00|365.4|365|365.3|365|365.4|365|365.3|365|1602
1740557110000|2025-02-26 08:05:10||365.1||365||365.1||365|0
1740557120000|2025-02-26 08:05:20|364.9|364.7|364.8|364.5|364.9|364.7|364.8|364.5|2262
1740557140000|2025-02-26 08:05:40|365.1|364.6|365.2|364.9|365.2|364.9|365.1|364.5|1656
1740557150000|2025-02-26 08:05:50|365.1||365.1||365.1||365.1||0
1740557160000|2025-02-26 08:06:00|365|364.8|365|364.8|365|364.8|365|364.8|763
1740557170000|2025-02-26 08:06:10|364.8|364.5|364.8|364.5|364.8|364.5|364.8|364.5|0
1740557180000|2025-02-26 08:06:20|365.1|364.7|364.8|364.5|365.1|364.8|364.8|364.5|1736
1740557210000|2025-02-26 08:06:50|364.9|364.6|364.9|364.6|364.9|364.6|364.9|364.6|0
1740557220000|2025-02-26 08:07:00||364.7||364.7||364.7||364.7|0
1740557230000|2025-02-26 08:07:10|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|4600
1740557240000|2025-02-26 08:07:20|364.9|364.5|364.6|364.3|364.9|364.5|364.6|364.3|1506
1740557250000|2025-02-26 08:07:30|364.5|364.4|364.6|364.4|364.6|364.4|364.5|364.4|0
1740557280000|2025-02-26 08:08:00|364.8|364.6|364.8|364.5|364.8|364.6|364.8|364.5|792
1740557300000|2025-02-26 08:08:20|364.5|364.3|364.5|364.3|364.6|364.3|364.4|364.2|4188
1740557310000|2025-02-26 08:08:30|364.4||364.6||364.6||364.4||0
1740557330000|2025-02-26 08:08:50|365.1|364.8|365|364.8|365.1|364.8|365|364.8|986
1740557340000|2025-02-26 08:09:00||364.7||364.7||364.7||364.7|0
1740557360000|2025-02-26 08:09:20|365.4|365.1|365.4|365.1|365.4|365.1|365.4|365.1|150
1740557370000|2025-02-26 08:09:30|365.2|364.9|365.2|364.9|365.2|364.9|365.2|364.9|0
1740557380000|2025-02-26 08:09:40|365.1||365.1||365.1||365.1||0
1740557390000|2025-02-26 08:09:50|364.8|364.6|364.9|364.8|365|364.8|364.8|364.6|2298
1740557400000|2025-02-26 08:10:00|365|364.7|364.9|364.7|365|364.7|364.9|364.7|0
1740557420000|2025-02-26 08:10:20|364.8||365||365||364.8||385
1740557440000|2025-02-26 08:10:40|364.9|364.8|365|364.8|365|364.8|364.9|364.8|1700
1740557450000|2025-02-26 08:10:50|365.1|364.9|365.1|364.9|365.1|364.9|365|364.9|1235
1740557460000|2025-02-26 08:11:00|365.2||365.2||365.2||365.2||2854
1740557480000|2025-02-26 08:11:20|365.1||365.2||365.2||365.1||0
1740557490000|2025-02-26 08:11:30||365||365||365||365|0
1740557500000|2025-02-26 08:11:40|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|0
1740557530000|2025-02-26 08:12:10|365.1|365|365.1|365|365.1|365|365.1|365|1053
1740557560000|2025-02-26 08:12:40|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|1788
1740557580000|2025-02-26 08:13:00|365.2|365|365.1|365|365.2|365|365.1|365|960
1740557590000|2025-02-26 08:13:10|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|146
1740557640000|2025-02-26 08:14:00|365.2|365|365.2|365|365.2|365|365.2|365|1569
1740557660000|2025-02-26 08:14:20|365.3||365.2||365.3||365.2||0
1740557670000|2025-02-26 08:14:30|365.1||365.1||365.1||365.1||0
1740557680000|2025-02-26 08:14:40|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|1341
1740557700000|2025-02-26 08:15:00|365.2|365|365.1|364.9|365.2|365|365|364.9|1503
1740557760000|2025-02-26 08:16:00|365||365||365.1||365||1041
1740557780000|2025-02-26 08:16:20|364.9|364.8|364.8|364.7|364.9|364.8|364.8|364.7|1071
1740557790000|2025-02-26 08:16:30|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1740557800000|2025-02-26 08:16:40|364.6|364.4|364.6|364.4|364.6|364.4|364.5|364.4|0
1740557850000|2025-02-26 08:17:30|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|0
1740557880000|2025-02-26 08:18:00|365|364.8|364.9|364.7|365|364.8|364.9|364.7|0
1740557890000|2025-02-26 08:18:10|365|364.8|365|364.8|365|364.8|365|364.8|0
1740557900000|2025-02-26 08:18:20|365.2|364.9|365.2|364.9|365.2|364.9|365.2|364.9|60
1740557910000|2025-02-26 08:18:30|365.1||365.1||365.1||365||0
1740557920000|2025-02-26 08:18:40|365|364.7|365|364.8|365|364.8|364.9|364.7|1506
1740557930000|2025-02-26 08:18:50|364.9||365||365||364.9||0
1740558000000|2025-02-26 08:20:00|364.8|364.6|364.6|364.4|364.8|364.6|364.6|364.4|2218
1740558030000|2025-02-26 08:20:30|364.5|364.2|364.4|364.2|364.5|364.2|364.4|364.2|0
1740558060000|2025-02-26 08:21:00|364.5|364.4|364.6|364.4|364.6|364.4|364.5|364.4|0
1740558090000|2025-02-26 08:21:30|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|779
1740558110000|2025-02-26 08:21:50|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|1052
1740558120000|2025-02-26 08:22:00|||||||||4010
1740558140000|2025-02-26 08:22:20|364.1|364|364|363.9|364.1|364|364|363.9|1000
1740558150000|2025-02-26 08:22:30|364.2|364|364.1|364|364.2|364|364.1|364|0
1740558160000|2025-02-26 08:22:40|364.2|364.2|364.3|364.1|364.3|364.2|364.2|364.1|0
1740558180000|2025-02-26 08:23:00|364.4|364.2|364.5|364.2|364.5|364.2|364.4|364.2|799
1740558190000|2025-02-26 08:23:10|364.4||364.5||364.5||364.4||0
1740558200000|2025-02-26 08:23:20|364.4||364.4||364.4||364.4||0
1740558220000|2025-02-26 08:23:40|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|0
1740558240000|2025-02-26 08:24:00|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|869
1740558250000|2025-02-26 08:24:10|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|146
1740558270000|2025-02-26 08:24:30|364.4|364.2|364.4|364.2|364.4|364.2|364.4|364.2|0
1740558280000|2025-02-26 08:24:40||364.1||364.1||364.1||364.1|0
1740558290000|2025-02-26 08:24:50||364.2||364.2||364.2||364.2|0
1740558320000|2025-02-26 08:25:20||364.1||364.1||364.1||364.1|0
1740558330000|2025-02-26 08:25:30||364.2||364.2||364.2||364.2|0
1740558340000|2025-02-26 08:25:40|364.3|364|364.2|364|364.3|364|364.2|364|1295
1740558350000|2025-02-26 08:25:50|364.1||364.1||364.1||364.1||0
1740558360000|2025-02-26 08:26:00|364.2||364.2||364.2||364.2||1302
1740558390000|2025-02-26 08:26:30||363.9||363.9||363.9||363.9|0
1740558400000|2025-02-26 08:26:40||364||364||364||364|0
1740558440000|2025-02-26 08:27:20|364.1||364.1||364.1||364.1||0
1740558450000|2025-02-26 08:27:30||363.9||363.9||363.9||363.9|717
1740558460000|2025-02-26 08:27:40|364.2|364.1|364.2|364|364.2|364.1|364.2|364|23
1740558500000|2025-02-26 08:28:20|364.3|364.1|364.4|364.2|364.4|364.2|364.3|364.1|567
1740558520000|2025-02-26 08:28:40|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|0
1740558600000|2025-02-26 08:30:00|364.6|364.4|364.8|364.6|364.8|364.6|364.6|364.4|0
1740558610000|2025-02-26 08:30:10|364.7|364.5|364.6|364.4|364.7|364.5|364.6|364.4|0
1740558650000|2025-02-26 08:30:50|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|3217
1740558740000|2025-02-26 08:32:20|364.1|364|364.2|364|364.2|364|364.1|364|260
1740558820000|2025-02-26 08:33:40||364.1||364.1||364.1||364.1|0
1740558860000|2025-02-26 08:34:20|364|363.9|364|363.9|364|363.9|364|363.9|93
1740558890000|2025-02-26 08:34:50|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|31
1740558900000|2025-02-26 08:35:00|364||363.9||364||363.9||0
1740558910000|2025-02-26 08:35:10|364|363.9|364.1|364|364.1|364|364|363.9|0
1740558940000|2025-02-26 08:35:40|364|363.9|364|363.9|364|363.9|364|363.9|0
1740558950000|2025-02-26 08:35:50|364.1||364||364.1||364||0
1740558960000|2025-02-26 08:36:00|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|0
1740558970000|2025-02-26 08:36:10|364||364||364||364||0
1740559000000|2025-02-26 08:36:40|364.1|363.9|364.1|363.9|364.1|363.9|364.1|363.9|0
1740559010000|2025-02-26 08:36:50||364||364||364||364|0
1740559020000|2025-02-26 08:37:00|364|363.9|364|363.9|364|363.9|364|363.9|706
1740559060000|2025-02-26 08:37:40||363.8||363.8||363.8||363.8|706
1740559110000|2025-02-26 08:38:30|364.1|364|364.1|364|364.1|364|364.1|364|0
1740559160000|2025-02-26 08:39:20|364|363.9|364|363.8|364|363.9|364|363.8|131
1740559210000|2025-02-26 08:40:10|363.9||364||364||363.9||0
1740559220000|2025-02-26 08:40:20|363.9|363.6|363.8|363.6|363.9|363.6|363.8|363.6|0
1740559230000|2025-02-26 08:40:30|363.9|363.7|363.8|363.7|363.9|363.7|363.8|363.7|0
1740559240000|2025-02-26 08:40:40|363.9||363.9||363.9||363.9||1000
1740559260000|2025-02-26 08:41:00|363.8|363.6|363.8|363.7|363.8|363.7|363.8|363.6|0
1740559270000|2025-02-26 08:41:10|363.7|363.6|363.6|363.5|363.7|363.6|363.6|363.5|869
1740559280000|2025-02-26 08:41:20||363.4||363.4||363.4||363.4|0
1740559290000|2025-02-26 08:41:30|363.5||363.5||363.6||363.5||0
1740559300000|2025-02-26 08:41:40|363.6||363.5||363.6||363.5||0
1740559340000|2025-02-26 08:42:20|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1740559380000|2025-02-26 08:43:00|363.8|363.6|363.8|363.7|363.8|363.7|363.8|363.6|2006
1740559390000|2025-02-26 08:43:10|363.9||363.9||363.9||363.9||0
1740559410000|2025-02-26 08:43:30|364|363.8|364.1|363.9|364.1|363.9|364|363.8|1542
1740559430000|2025-02-26 08:43:50|364.2|364|364.2|364|364.2|364|364.2|364|0
1740559440000|2025-02-26 08:44:00|364.1||364.1||364.1||364.1||0
1740559450000|2025-02-26 08:44:10|364.2||364.2||364.2||364.2||0
1740559490000|2025-02-26 08:44:50|364.3||364.2||364.3||364.2||0
1740559500000|2025-02-26 08:45:00|364.3|364.1|364.3|364.1|364.3|364.1|364.3|364.1|0
1740559520000|2025-02-26 08:45:20||364.2||364.2||364.2||364.2|1000
1740559570000|2025-02-26 08:46:10|364.5|364.3|364.5|364.4|364.5|364.4|364.5|364.3|0
1740559580000|2025-02-26 08:46:20||364.3||364.3||364.3||364.3|0
1740559600000|2025-02-26 08:46:40||364.4||364.4||364.4||364.4|0
1740559680000|2025-02-26 08:48:00|364.4|364.3|364.5|364.3|364.5|364.3|364.4|364.3|2082
1740559700000|2025-02-26 08:48:20|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|0
1740559710000|2025-02-26 08:48:30|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|869
1740559740000|2025-02-26 08:49:00|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|0
1740559750000|2025-02-26 08:49:10|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|869
1740559760000|2025-02-26 08:49:20|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|0
1740559770000|2025-02-26 08:49:30|364.5|364.3|364.1|364|364.5|364.3|364.1|364|1128
1740559780000|2025-02-26 08:49:40|364.2||364.2||364.2||364.2||0
1740559810000|2025-02-26 08:50:10|364.3|364.2|364.3|364.1|364.4|364.2|364.3|364.1|0
1740559820000|2025-02-26 08:50:20|364.4||364.3||364.4||364.3||0
1740559830000|2025-02-26 08:50:30|364.4|364.2|364.5|364.3|364.5|364.3|364.4|364.2|1568
1740559840000|2025-02-26 08:50:40||364.4||364.4||364.4||364.4|0
1740559860000|2025-02-26 08:51:00|364.6||364.6||364.6||364.6||0
1740559890000|2025-02-26 08:51:30|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1740559900000|2025-02-26 08:51:40|||||||||1000
1740559910000|2025-02-26 08:51:50||364.5||364.5||364.5||364.5|0
1740559920000|2025-02-26 08:52:00|364.6|364.3|364.5|364.3|364.6|364.3|364.5|364.3|25
1740560080000|2025-02-26 08:54:40|||||||||2429
1740560160000|2025-02-26 08:56:00||364.4||364.4||364.4||364.4|0
1740560180000|2025-02-26 08:56:20|364.6|364.5|364.7|364.5|364.7|364.5|364.6|364.5|1223
1740560190000|2025-02-26 08:56:30|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|1689
1740560230000|2025-02-26 08:57:10|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|0
1740560260000|2025-02-26 08:57:40|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|2963
1740560390000|2025-02-26 08:59:50|364.7||364.7||364.7||364.7||0
1740560400000|2025-02-26 09:00:00|364.8||364.8||364.8||364.7||0
1740560420000|2025-02-26 09:00:20|364.7|364.7|364.7|364.5|364.7|364.7|364.7|364.5|869
1740560430000|2025-02-26 09:00:30|364.8|364.6|364.8|364.6|364.8|364.6|364.7|364.5|1070
1740560440000|2025-02-26 09:00:40|364.7|364.5|364.7|364.6|364.7|364.6|364.7|364.5|0
1740560450000|2025-02-26 09:00:50||364.5||364.6||364.6||364.5|0
1740560460000|2025-02-26 09:01:00|364.8||364.8||364.8||364.8||0
1740560480000|2025-02-26 09:01:20|364.7|364.5|364.8|364.6|364.8|364.6|364.7|364.5|0
1740560520000|2025-02-26 09:02:00|364.7|364.7|364.7|364.6|364.8|364.7|364.7|364.6|315
1740560540000|2025-02-26 09:02:20|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|23
1740560560000|2025-02-26 09:02:40|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|911
1740560580000|2025-02-26 09:03:00|365||365||365||365||0
1740560640000|2025-02-26 09:04:00|365.1|364.9|365.1|365|365.2|365|365.1|364.9|893
1740560680000|2025-02-26 09:04:40|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|44
1740560700000|2025-02-26 09:05:00|||||||||843
1740560730000|2025-02-26 09:05:30||365||365||365||365|0
1740560750000|2025-02-26 09:05:50|365.3|365.1|365.3|365.1|365.3|365.1|365.2|365.1|0
1740560760000|2025-02-26 09:06:00|365.4|365.2|365.4|365.2|365.4|365.2|365.4|365.2|0
1740560770000|2025-02-26 09:06:10|365.3|365.3|365.4|365.3|365.4|365.3|365.3|365.3|0
1740560800000|2025-02-26 09:06:40|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|1198
1740560820000|2025-02-26 09:07:00|365.4||365.4||365.4||365.4||0
1740560840000|2025-02-26 09:07:20|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1740560900000|2025-02-26 09:08:20||365.3||365.3||365.3||365.3|2667
1740560910000|2025-02-26 09:08:30|365.4|365.1|365.2|365|365.4|365.1|365.1|365|1811
1740560920000|2025-02-26 09:08:40|365|364.8|365|364.8|365|364.8|365|364.8|1700
1740560940000|2025-02-26 09:09:00|365.2|364.9|365.1|364.9|365.2|365|365.1|364.9|1117
1740561010000|2025-02-26 09:10:10||365||364.9||365||364.9|0
1740561030000|2025-02-26 09:10:30|365.2|365|365.2|365|365.2|365|365.2|365|1405
1740561070000|2025-02-26 09:11:10|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1740561230000|2025-02-26 09:13:50|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|0
1740561260000|2025-02-26 09:14:20|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|2105
1740561420000|2025-02-26 09:17:00|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|0
1740561460000|2025-02-26 09:17:40|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1740561470000|2025-02-26 09:17:50||365.1||365.1||365.1||365.1|1842
1740561480000|2025-02-26 09:18:00|365.2||365.2||365.2||365.2||1117
1740561510000|2025-02-26 09:18:30|365.3|365.3|365.5|365.4|365.5|365.4|365.3|365.2|1106
1740561540000|2025-02-26 09:19:00|365.4|365.3|365.4|365.2|365.4|365.3|365.4|365.2|3086
1740561560000|2025-02-26 09:19:20|365.3||365.3||365.3||365.3||0
1740561580000|2025-02-26 09:19:40|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|711
1740561600000|2025-02-26 09:20:00|365.1|365|365.1|365|365.1|365|365.1|365|381
1740561650000|2025-02-26 09:20:50||364.9||364.9||364.9||364.9|1689
1740561670000|2025-02-26 09:21:10|365||365.1||365.1||365||0
1740561760000|2025-02-26 09:22:40|365||365||365||365||0
1740561770000|2025-02-26 09:22:50|365.1||365||365.1||365||0
1740561810000|2025-02-26 09:23:30|365.1|365|365.1|365|365.1|365|365.1|365|50
1740561820000|2025-02-26 09:23:40|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|371
1740562030000|2025-02-26 09:27:10|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|822
1740562080000|2025-02-26 09:28:00|365.4|365.3|365.5|365.4|365.5|365.4|365.4|365.3|727
1740562090000|2025-02-26 09:28:10|||||||||150
1740562190000|2025-02-26 09:29:50||365.3||365.4||365.4||365.3|1108
1740562220000|2025-02-26 09:30:20||365.3||365.4||365.4||365.3|1689
1740562230000|2025-02-26 09:30:30|365.6|365.5|365.5|365.4|365.6|365.5|365.5|365.4|463
1740562240000|2025-02-26 09:30:40|||||||||1547
1740562290000|2025-02-26 09:31:30|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1740562410000|2025-02-26 09:33:30|365.7||365.6||365.7||365.6||1477
1740562440000|2025-02-26 09:34:00|365.7||365.7||365.7||365.7||90
1740562500000|2025-02-26 09:35:00|365.6||365.6||365.6||365.6||0
1740562670000|2025-02-26 09:37:50|||||||||2034
1740562700000|2025-02-26 09:38:20|365.7|365.6|365.7|365.5|365.8|365.6|365.7|365.5|2864
1740562710000|2025-02-26 09:38:30|365.6||365.7||365.7||365.6||0
1740562740000|2025-02-26 09:39:00|365.6||365.7||365.7||365.6||0
1740562750000|2025-02-26 09:39:10|365.6||365.6||365.7||365.6||0
1740562760000|2025-02-26 09:39:20|365.7||365.7||365.7||365.7||0
1740562780000|2025-02-26 09:39:40|365.6||365.7||365.7||365.6||2113
1740562790000|2025-02-26 09:39:50|365.6||365.6||365.6||365.6||0
1740562800000|2025-02-26 09:40:00|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|791
1740562810000|2025-02-26 09:40:10|365.8||365.7||365.8||365.7||908
1740562820000|2025-02-26 09:40:20|365.8||365.8||365.8||365.8||0
1740562840000|2025-02-26 09:40:40|365.7||365.8||365.8||365.7||2813
1740562890000|2025-02-26 09:41:30||365.7||365.7||365.7||365.7|0
1740562980000|2025-02-26 09:43:00|365.9||365.9||365.9||365.9||172
1740563030000|2025-02-26 09:43:50|365.8||365.9||365.9||365.8||0
1740563100000|2025-02-26 09:45:00||365.8||365.8||365.8||365.8|0
1740563110000|2025-02-26 09:45:10|365.8|365.6|365.8|365.7|365.8|365.7|365.7|365.6|0
1740563120000|2025-02-26 09:45:20||365.6||365.6||365.6||365.6|0
1740563130000|2025-02-26 09:45:30|365.6|365.5|365.6|365.5|365.7|365.5|365.6|365.5|0
1740563140000|2025-02-26 09:45:40|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|0
1740563150000|2025-02-26 09:45:50|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|0
1740563220000|2025-02-26 09:47:00|||||||||500
1740563250000|2025-02-26 09:47:30|365.9||365.9||365.9||365.9||1415
1740563310000|2025-02-26 09:48:30|366|365.9|366|365.9|366|365.9|366|365.9|647
1740563430000|2025-02-26 09:50:30|||||||||1580
1740563450000|2025-02-26 09:50:50|366.1|366|366.1|366|366.1|366|366.1|366|888
1740563500000|2025-02-26 09:51:40|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|467
1740563530000|2025-02-26 09:52:10|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|333
1740563600000|2025-02-26 09:53:20|366.2|366.1|366.3|366.1|366.3|366.2|366.2|366.1|1290
1740563610000|2025-02-26 09:53:30||366.2||366.2||366.2||366.2|3112
1740563630000|2025-02-26 09:53:50|||||||||200
1740563650000|2025-02-26 09:54:10|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1700
1740563660000|2025-02-26 09:54:20|366.3||366.3||366.3||366.2||0
1740563670000|2025-02-26 09:54:30|366.2||366.2||366.2||366.2||0
1740563680000|2025-02-26 09:54:40|366.3||366.3||366.3||366.3||1331
1740563700000|2025-02-26 09:55:00|366.2||366.2||366.2||366.2||0
1740563760000|2025-02-26 09:56:00|366.1|366|366.1|366|366.1|366|366.1|366|3842
1740563770000|2025-02-26 09:56:10||365.9||365.9||365.9||365.9|2113
1740563810000|2025-02-26 09:56:50|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|2733
1740563840000|2025-02-26 09:57:20|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|2121
1740563870000|2025-02-26 09:57:50|366.2|366.1|366.3|366.1|366.3|366.1|366.2|366.1|0
1740563880000|2025-02-26 09:58:00|366.2||366.2||366.3||366.2||2113
1740563900000|2025-02-26 09:58:20|366.1|366|366.1|366|366.1|366|366.1|365.9|0
1740563920000|2025-02-26 09:58:40|366|365.9|366|365.9|366|365.9|366|365.9|1490
1740563930000|2025-02-26 09:58:50|366.1||366.1||366.1||366.1||0
1740563990000|2025-02-26 09:59:50||366||366||366||366|0
1740564140000|2025-02-26 10:02:20|366.2||366.1||366.2||366.1||0
1740564150000|2025-02-26 10:02:30|366|365.8|366.1|365.9|366.1|365.9|366|365.8|3652
1740564160000|2025-02-26 10:02:40|366.2|366|366.2|366|366.2|366|366.2|366|1700
1740564170000|2025-02-26 10:02:50|366.1||366.1||366.1||366.1||1149
1740564390000|2025-02-26 10:06:30|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1740564400000|2025-02-26 10:06:40|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1740564420000|2025-02-26 10:07:00|366.6|366.4|366.5|366.4|366.6|366.4|366.5|366.4|0
1740564430000|2025-02-26 10:07:10|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|2113
1740564450000|2025-02-26 10:07:30|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|12690
1740564480000|2025-02-26 10:08:00|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1236
1740564500000|2025-02-26 10:08:20|366.3|366.2|366.3|366.1|366.3|366.2|366.3|366.1|2113
1740564540000|2025-02-26 10:09:00||366.2||366.2||366.2||366.2|0
1740564560000|2025-02-26 10:09:20|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|972
1740564570000|2025-02-26 10:09:30|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|184
1740564600000|2025-02-26 10:10:00|366|365.8|366|365.9|366|365.9|366|365.8|0
1740564630000|2025-02-26 10:10:30|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|1987
1740564660000|2025-02-26 10:11:00|366||366||366||366||2733
1740564670000|2025-02-26 10:11:10|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|2113
1740564680000|2025-02-26 10:11:20||366||366||366||366|0
1740564750000|2025-02-26 10:12:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|617
1740564760000|2025-02-26 10:12:40|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|2077
1740564780000|2025-02-26 10:13:00|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1355
1740564790000|2025-02-26 10:13:10|366.1|366|366.1|366|366.1|366|366.1|366|1467
1740564800000|2025-02-26 10:13:20|366.2||366.1||366.2||366.1||0
1740564810000|2025-02-26 10:13:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|3060
1740564840000|2025-02-26 10:14:00|366.3||366.2||366.3||366.2||0
1740564900000|2025-02-26 10:15:00|366.3||366.3||366.3||366.3||0
1740564910000|2025-02-26 10:15:10|366.2||366.2||366.2||366.2||5000
1740564940000|2025-02-26 10:15:40|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1740564960000|2025-02-26 10:16:00|366.4||366.4||366.4||366.4||1554
1740564970000|2025-02-26 10:16:10|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|924
1740565000000|2025-02-26 10:16:40||366.4||366.4||366.4||366.4|0
1740565080000|2025-02-26 10:18:00|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1711
1740565090000|2025-02-26 10:18:10|||||||||773
1740565150000|2025-02-26 10:19:10|||||||||25
1740565170000|2025-02-26 10:19:30|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|121
1740565230000|2025-02-26 10:20:30||366.3||366.3||366.3||366.3|2076
1740565310000|2025-02-26 10:21:50|366.4||366.4||366.4||366.4||0
1740565320000|2025-02-26 10:22:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|1560
1740565330000|2025-02-26 10:22:10|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1740565380000|2025-02-26 10:23:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1740565410000|2025-02-26 10:23:30|366.4||366.4||366.4||366.4||0
1740565580000|2025-02-26 10:26:20|366.3||366.3||366.3||366.3||0
1740565600000|2025-02-26 10:26:40|||||||||2113
1740565630000|2025-02-26 10:27:10|366.1|366|366.1|366|366.1|366|366.1|366|1062
1740565640000|2025-02-26 10:27:20|366|365.9|366|365.9|366|365.9|366|365.9|1063
1740565660000|2025-02-26 10:27:40||365.8||365.8||365.8||365.8|1042
1740565700000|2025-02-26 10:28:20|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|1199
1740565710000|2025-02-26 10:28:30|||||||||1352
1740565730000|2025-02-26 10:28:50|366|365.8|366|365.8|366|365.8|366|365.8|2186
1740565790000|2025-02-26 10:29:50||365.9||365.9||365.9||365.9|0
1740565910000|2025-02-26 10:31:50|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|0
1740565980000|2025-02-26 10:33:00|||||||||1306
1740566210000|2025-02-26 10:36:50|||||||||2198
1740566340000|2025-02-26 10:39:00|||||||||63
1740566440000|2025-02-26 10:40:40|||||||||217
1740566450000|2025-02-26 10:40:50||365.7||365.7||365.7||365.7|0
1740566500000|2025-02-26 10:41:40||365.8||365.8||365.8||365.8|0
1740566530000|2025-02-26 10:42:10|366|365.9|366|365.9|366|365.9|366|365.9|1235
1740566630000|2025-02-26 10:43:50|366.1|366|366.1|366|366.1|366|366.1|366|2733
1740566670000|2025-02-26 10:44:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|4336
1740566690000|2025-02-26 10:44:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1740566700000|2025-02-26 10:45:00|366.4||366.4||366.4||366.4||0
1740566720000|2025-02-26 10:45:20|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|1364
1740566730000|2025-02-26 10:45:30|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1740566750000|2025-02-26 10:45:50|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1037
1740566940000|2025-02-26 10:49:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1740567120000|2025-02-26 10:52:00|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1740567190000|2025-02-26 10:53:10|||||||||1086
1740567210000|2025-02-26 10:53:30|366.1|366|366.1|366|366.1|366|366.1|366|1071
1740567270000|2025-02-26 10:54:30|366|365.9|366.1|365.9|366.1|365.9|366|365.9|1857
1740567390000|2025-02-26 10:56:30|366.2|366|366.2|366|366.2|366|366.2|366|1900
1740567410000|2025-02-26 10:56:50|||||||||41
1740567470000|2025-02-26 10:57:50|366.1||366.1||366.1||366.1||0
1740567540000|2025-02-26 10:59:00|||||||||1984
1740567650000|2025-02-26 11:00:50||365.9||365.9||365.9||365.9|1529
1740567680000|2025-02-26 11:01:20|366||366||366||366||0
1740567870000|2025-02-26 11:04:30|||||||||1700
1740567890000|2025-02-26 11:04:50|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|1303
1740567950000|2025-02-26 11:05:50|||||||||1430
1740567970000|2025-02-26 11:06:10|||||||||900
1740567990000|2025-02-26 11:06:30|||||||||1300
1740568020000|2025-02-26 11:07:00|366|365.9|366|365.9|366|365.9|366|365.9|0
1740568080000|2025-02-26 11:08:00|366.1|366|366.1|366|366.1|366|366.1|366|0
1740568140000|2025-02-26 11:09:00|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1569
1740568260000|2025-02-26 11:11:00|366.1|366|366.1|366|366.1|366|366.1|366|1833
1740568270000|2025-02-26 11:11:10|366.2|366.1|366.1|366|366.2|366.1|366.1|366|1316
1740568280000|2025-02-26 11:11:20|366.2||366.1||366.2||366.1||0
1740568290000|2025-02-26 11:11:30|366.2||366.1||366.2||366.1||0
1740568300000|2025-02-26 11:11:40|366.2||366.1||366.2||366.1||0
1740568340000|2025-02-26 11:12:20|366.2||366.2||366.2||366.2||0
1740568350000|2025-02-26 11:12:30|366.1||366.2||366.2||366.1||0
1740568370000|2025-02-26 11:12:50|366.1||366.1||366.1||366.1||0
1740568400000|2025-02-26 11:13:20|366.2||366.2||366.2||366.2||0
1740568440000|2025-02-26 11:14:00||366.1||366.1||366.1||366.1|0
1740568500000|2025-02-26 11:15:00|366.3||366.3||366.3||366.2||728
1740568510000|2025-02-26 11:15:10|366.2||366.2||366.2||366.2||0
1740568520000|2025-02-26 11:15:20|366.3||366.3||366.3||366.3||0
1740568550000|2025-02-26 11:15:50|||||||||100
1740568610000|2025-02-26 11:16:50|366.2||366.2||366.2||366.2||0
1740568670000|2025-02-26 11:17:50||366||366||366||366|1140
1740568680000|2025-02-26 11:18:00|366.1||366.1||366.1||366.1||0
1740568710000|2025-02-26 11:18:30|366.2||366.2||366.2||366.2||0
1740568770000|2025-02-26 11:19:30|366.1||366.1||366.1||366.1||0
1740568780000|2025-02-26 11:19:40|366.2||366.1||366.2||366.1||1461
1740568800000|2025-02-26 11:20:00|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|2019
1740568830000|2025-02-26 11:20:30|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|400
1740568860000|2025-02-26 11:21:00|366.2|366.1|366.3|366.1|366.3|366.1|366.2|366.1|1456
1740569110000|2025-02-26 11:25:10||366.2||366.2||366.2||366.2|0
1740569180000|2025-02-26 11:26:20|366.1|366|366.1|366|366.1|366|366.1|366|951
1740569380000|2025-02-26 11:29:40|366.2||366.2||366.2||366.2||0
1740569410000|2025-02-26 11:30:10|366.1||366.1||366.1||366.1||0
1740569420000|2025-02-26 11:30:20|366.2||366.2||366.2||366.2||787
1740569570000|2025-02-26 11:32:50|366.1||366.1||366.1||366.1||2531
1740569580000|2025-02-26 11:33:00|366|365.9|366|365.9|366|365.9|366|365.9|1519
1740569590000|2025-02-26 11:33:10||365.8||365.9||365.9||365.8|0
1740569640000|2025-02-26 11:34:00|366.1||366.1||366.1||366.1||2644
1740569700000|2025-02-26 11:35:00|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|880
1740569910000|2025-02-26 11:38:30|366.1|366|366.1|366|366.1|366|366.1|366|0
1740569950000|2025-02-26 11:39:10|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|0
1740570000000|2025-02-26 11:40:00|365.8|365.7|365.8|365.6|365.8|365.7|365.8|365.6|1013
1740570010000|2025-02-26 11:40:10|365.9|365.7|365.9|365.8|365.9|365.8|365.9|365.7|2600
1740570040000|2025-02-26 11:40:40|366|365.9|366|365.9|366|365.9|366|365.9|1212
1740570050000|2025-02-26 11:40:50|||||||||930
1740570060000|2025-02-26 11:41:00|366.1|366|366.1|366|366.1|366|366.1|366|2525
1740570070000|2025-02-26 11:41:10|366.2||366.1||366.2||366.1||0
1740570090000|2025-02-26 11:41:30|366.2||366.2||366.2||366.1||0
1740570100000|2025-02-26 11:41:40|366.1||366.1||366.1||366.1||0
1740570120000|2025-02-26 11:42:00||365.9||365.9||366||365.9|918
1740570130000|2025-02-26 11:42:10|366||366.1||366.1||366||0
1740570140000|2025-02-26 11:42:20|366||366||366||366||0
1740570150000|2025-02-26 11:42:30|366.1||366.1||366.1||366.1||0
1740570200000|2025-02-26 11:43:20|366||366||366||366||0
1740570270000|2025-02-26 11:44:30|366.1|366|366.1|366|366.1|366|366.1|366|476
1740570350000|2025-02-26 11:45:50|||||||||1423
1740570630000|2025-02-26 11:50:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1740570640000|2025-02-26 11:50:40|||||||||500
1740570650000|2025-02-26 11:50:50||366||366||366||366|1244
1740570680000|2025-02-26 11:51:20|366.1||366.1||366.1||366.1||0
1740570750000|2025-02-26 11:52:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1740570840000|2025-02-26 11:54:00|366.1|366|366.1|366|366.2|366|366.1|366|199
1740570860000|2025-02-26 11:54:20|366.2||366.2||366.2||366.2||0
1740570870000|2025-02-26 11:54:30|366.1||366.1||366.1||366.1||0
1740570910000|2025-02-26 11:55:10|366.2||366.2||366.2||366.2||0
1740570930000|2025-02-26 11:55:30|366.1||366.1||366.1||366.1||0
1740570970000|2025-02-26 11:56:10|366.2||366.1||366.2||366.1||0
1740571070000|2025-02-26 11:57:50|366|365.9|366|365.9|366|365.9|366|365.9|1900
1740571100000|2025-02-26 11:58:20|366.1||366.1||366.1||366.1||1113
1740571130000|2025-02-26 11:58:50||366||366||366||366|0
1740571200000|2025-02-26 12:00:00|||||||||1280
1740571230000|2025-02-26 12:00:30||365.9||365.9||365.9||365.9|0
1740571260000|2025-02-26 12:01:00|366||366||366||366||0
1740571330000|2025-02-26 12:02:10|366.1|366|366.1|366|366.1|366|366.1|366|481
1740571340000|2025-02-26 12:02:20|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|3300
1740571350000|2025-02-26 12:02:30|366.1|366|366.1|366|366.2|366|366.1|366|1257
1740571360000|2025-02-26 12:02:40|366.2||366.1||366.2||366.1||0
1740571370000|2025-02-26 12:02:50|366.2||366.1||366.2||366.1||0
1740571380000|2025-02-26 12:03:00|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1740571410000|2025-02-26 12:03:30|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|908
1740571480000|2025-02-26 12:04:40|366.1|366|366.1|366|366.1|366|366.1|366|67
1740571490000|2025-02-26 12:04:50|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1740571510000|2025-02-26 12:05:10|366.3||366.3||366.3||366.3||0
1740571580000|2025-02-26 12:06:20|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|2644
1740571590000|2025-02-26 12:06:30||366.3||366.3||366.3||366.3|0
1740571600000|2025-02-26 12:06:40|366.5|366.4|366.5|366.3|366.5|366.4|366.5|366.3|2076
1740571610000|2025-02-26 12:06:50|366.4||366.5||366.5||366.4||0
1740571620000|2025-02-26 12:07:00|||||||||100
1740571680000|2025-02-26 12:08:00||366.4||366.4||366.4||366.4|0
1740571710000|2025-02-26 12:08:30|366.6||366.5||366.6||366.5||1062
1740571830000|2025-02-26 12:10:30|||||||||1113
1740571870000|2025-02-26 12:11:10|||||||||1447
1740571900000|2025-02-26 12:11:40|||||||||1177
1740572110000|2025-02-26 12:15:10|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|988
1740572130000|2025-02-26 12:15:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1108
1740572250000|2025-02-26 12:17:30|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|695
1740572410000|2025-02-26 12:20:10|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|949
1740572420000|2025-02-26 12:20:20|366.3||366.2||366.3||366.2||0
1740572450000|2025-02-26 12:20:50|||||||||250
1740572530000|2025-02-26 12:22:10|||||||||869
1740572580000|2025-02-26 12:23:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|976
1740572600000|2025-02-26 12:23:20|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|628
1740572650000|2025-02-26 12:24:10|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|107
1740572690000|2025-02-26 12:24:50|366.2|366.1|366.3|366.1|366.3|366.2|366.2|366.1|1137
1740572840000|2025-02-26 12:27:20||366.2||366.2||366.2||366.2|1089
1740572870000|2025-02-26 12:27:50|366.2|366.1|366.3|366.1|366.3|366.1|366.2|366.1|1417
1740572890000|2025-02-26 12:28:10|366.2||366.2||366.2||366.2||0
1740572990000|2025-02-26 12:29:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|2772
1740573000000|2025-02-26 12:30:00|366.4|366.3|366.5|366.4|366.5|366.4|366.4|366.3|168
1740573060000|2025-02-26 12:31:00|||||||||2644
1740573160000|2025-02-26 12:32:40|||||||||920
1740573220000|2025-02-26 12:33:40|366.4|366.3|366.5|366.4|366.5|366.4|366.4|366.3|2644
1740573250000|2025-02-26 12:34:10|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|1648
1740573260000|2025-02-26 12:34:20|||||||||1388
1740573340000|2025-02-26 12:35:40|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|1565
1740573360000|2025-02-26 12:36:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|1146
1740573510000|2025-02-26 12:38:30|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1740573690000|2025-02-26 12:41:30|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|2127
1740573700000|2025-02-26 12:41:40|366.7||366.7||366.7||366.7||0
1740573740000|2025-02-26 12:42:20|366.6||366.6||366.6||366.6||0
1740573760000|2025-02-26 12:42:40|366.7||366.7||366.7||366.7||0
1740573790000|2025-02-26 12:43:10|366.6||366.6||366.6||366.6||0
1740573800000|2025-02-26 12:43:20|366.7||366.7||366.7||366.7||0
1740573870000|2025-02-26 12:44:30|366.6||366.6||366.6||366.6||0
1740573890000|2025-02-26 12:44:50|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1740573930000|2025-02-26 12:45:30|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|150
1740574010000|2025-02-26 12:46:50|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|648
1740574050000|2025-02-26 12:47:30|367|366.9|367|366.9|367|366.9|367|366.9|4800
1740574070000|2025-02-26 12:47:50|367.1|367|367.1|367|367.1|367|367.1|367|1344
1740574100000|2025-02-26 12:48:20|367|366.9|367|366.9|367|366.9|367|366.9|2670
1740574150000|2025-02-26 12:49:10|||||||||2794
1740574170000|2025-02-26 12:49:30|367.1||367.1||367.1||367.1||2143
1740574190000|2025-02-26 12:49:50|367|367|367|366.9|367|367|367|366.9|1037
1740574270000|2025-02-26 12:51:10|||||||||1684
1740574380000|2025-02-26 12:53:00|366.9|366.8|367|366.8|367|366.8|366.9|366.8|1513
1740574390000|2025-02-26 12:53:10|366.9||366.9||366.9||366.9||0
1740574400000|2025-02-26 12:53:20|||||||||260
1740574430000|2025-02-26 12:53:50|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1740574510000|2025-02-26 12:55:10|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|2786
1740574520000|2025-02-26 12:55:20|367||367||367||367||0
1740574630000|2025-02-26 12:57:10||366.9||366.9||366.9||366.9|0
1740574710000|2025-02-26 12:58:30|||||||||1371
1740574720000|2025-02-26 12:58:40|366.9|366.8|366.9|366.7|366.9|366.8|366.9|366.7|746
1740574730000|2025-02-26 12:58:50|366.8||366.8||366.8||366.8||0
1740574880000|2025-02-26 13:01:20|366.7|366.5|366.7|366.6|366.7|366.6|366.7|366.5|42
1740574950000|2025-02-26 13:02:30|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|1598
1740574970000|2025-02-26 13:02:50|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1740575060000|2025-02-26 13:04:20|366.8|366.7|366.7|366.6|366.8|366.7|366.7|366.6|1533
1740575080000|2025-02-26 13:04:40|||||||||2644
1740575090000|2025-02-26 13:04:50|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|27
1740575130000|2025-02-26 13:05:30|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1740575150000|2025-02-26 13:05:50|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1740575310000|2025-02-26 13:08:30|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|1022
1740575330000|2025-02-26 13:08:50|366.6|366.5|366.7|366.6|366.7|366.6|366.6|366.5|1282
1740575340000|2025-02-26 13:09:00|366.8||366.8||366.8||366.8||0
1740575400000|2025-02-26 13:10:00||366.7||366.7||366.7||366.7|0
1740575460000|2025-02-26 13:11:00||366.6||366.6||366.6||366.6|1532
1740575480000|2025-02-26 13:11:20|366.7||366.7||366.7||366.7||0
1740575490000|2025-02-26 13:11:30|366.8||366.8||366.8||366.8||0
1740575520000|2025-02-26 13:12:00||366.7||366.7||366.7||366.7|0
1740575560000|2025-02-26 13:12:40|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|828
1740575940000|2025-02-26 13:19:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|2046
1740575960000|2025-02-26 13:19:20|||||||||200
1740575970000|2025-02-26 13:19:30|366.9|366.8|366.8|366.7|366.9|366.8|366.8|366.7|2253
1740576000000|2025-02-26 13:20:00|366.9||366.9||366.9||366.9||0
1740576020000|2025-02-26 13:20:20|366.8||366.8||366.9||366.8||0
1740576030000|2025-02-26 13:20:30|366.9||366.8||366.9||366.8||0
1740576080000|2025-02-26 13:21:20|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|37
1740576130000|2025-02-26 13:22:10|367|366.9|367|366.9|367|366.9|367|366.9|715
1740576160000|2025-02-26 13:22:40|367.1|367|367.1|367|367.1|367|367.1|367|1148
1740576190000|2025-02-26 13:23:10|367.2||367.2||367.2||367.2||0
1740576210000|2025-02-26 13:23:30|367.1||367.1||367.1||367.1||0
1740576230000|2025-02-26 13:23:50||366.9||367||367||366.9|0
1740576380000|2025-02-26 13:26:20|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|1465
1740576480000|2025-02-26 13:28:00||367||367||367||367|636
1740576490000|2025-02-26 13:28:10|367.1||367.1||367.1||367.1||0
1740576530000|2025-02-26 13:28:50|367|366.9|367.1|366.9|367.1|366.9|367|366.9|1843
1740576540000|2025-02-26 13:29:00|367||367||367||367||0
1740576630000|2025-02-26 13:30:30|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|869
1740576680000|2025-02-26 13:31:20|367|366.9|367|366.9|367|366.9|367|366.9|199
1740576690000|2025-02-26 13:31:30|||||||||500
1740576740000|2025-02-26 13:32:20|||||||||925
1740576820000|2025-02-26 13:33:40|366.9|366.8|366.8|366.7|366.9|366.8|366.8|366.7|2345
1740576840000|2025-02-26 13:34:00|366.9|366.8|367|366.8|367|366.8|366.9|366.8|0
1740576850000|2025-02-26 13:34:10|366.9||366.9||366.9||366.9||0
1740576930000|2025-02-26 13:35:30|367||367||367||367||0
1740576940000|2025-02-26 13:35:40|366.9||366.9||366.9||366.9||0
1740576990000|2025-02-26 13:36:30|367||367||367||367||0
1740577000000|2025-02-26 13:36:40|366.9||366.9||366.9||366.9||0
1740577110000|2025-02-26 13:38:30|367|366.9|367|366.9|367|366.9|367|366.9|1360
1740577250000|2025-02-26 13:40:50|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1740577260000|2025-02-26 13:41:00|367|366.9|367|366.9|367|366.9|367|366.9|0
1740577290000|2025-02-26 13:41:30|366.9|366.8|366.8|366.7|366.9|366.8|366.8|366.7|1130
1740577430000|2025-02-26 13:43:50||366.6||366.6||366.6||366.6|1484
1740577470000|2025-02-26 13:44:30|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.3|0
1740577480000|2025-02-26 13:44:40||366.3||366.3||366.3||366.3|0
1740577500000|2025-02-26 13:45:00|366.4||366.4||366.4||366.4||0
1740577510000|2025-02-26 13:45:10||366.2||366.3||366.3||366.2|0
1740577520000|2025-02-26 13:45:20||366.2||366.2||366.2||366.2|0
1740577530000|2025-02-26 13:45:30||366.3||366.3||366.3||366.3|0
1740577540000|2025-02-26 13:45:40|||||||||432
1740577580000|2025-02-26 13:46:20|366.3|366.2|366.4|366.3|366.4|366.3|366.3|366.2|2907
1740577590000|2025-02-26 13:46:30|||||||||1050
1740577630000|2025-02-26 13:47:10|||||||||1125
1740577650000|2025-02-26 13:47:30|366.3|366.2|366.4|366.2|366.4|366.2|366.3|366.2|2072
1740577690000|2025-02-26 13:48:10|366.3||366.4||366.4||366.3||0
1740577710000|2025-02-26 13:48:30|366.3||366.4||366.4||366.3||0
1740577730000|2025-02-26 13:48:50|366.3||366.3||366.3||366.3||0
1740577770000|2025-02-26 13:49:30|||||||||1005
1740577810000|2025-02-26 13:50:10|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1740577850000|2025-02-26 13:50:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|1446
1740577920000|2025-02-26 13:52:00|366.2|366.1|366.1|366|366.2|366.1|366.1|366|1700
1740577930000|2025-02-26 13:52:10|366|365.9|366|365.9|366|365.9|366|365.9|3851
1740577980000|2025-02-26 13:53:00|366.1|366|366.1|366|366.1|366|366.1|366|2733
1740578090000|2025-02-26 13:54:50|366|365.9|366|365.9|366|365.9|366|365.9|0
1740578130000|2025-02-26 13:55:30|366.1||366.1||366.1||366.1||128
1740578160000|2025-02-26 13:56:00||366||366||366||366|0
1740578250000|2025-02-26 13:57:30|366|365.9|366|365.9|366|365.9|366|365.9|1062
1740578310000|2025-02-26 13:58:30|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|100
1740578320000|2025-02-26 13:58:40|366|365.9|366|365.9|366|365.9|366|365.9|0
1740578330000|2025-02-26 13:58:50||365.8||365.8||365.8||365.8|0
1740578460000|2025-02-26 14:01:00|365.9||365.9||365.9||365.9||0
1740578500000|2025-02-26 14:01:40|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|0
1740578530000|2025-02-26 14:02:10|365.9|365.6|365.9|365.8|365.9|365.8|365.9|365.6|2792
1740578580000|2025-02-26 14:03:00|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|1182
1740578690000|2025-02-26 14:04:50|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|1419
1740578720000|2025-02-26 14:05:20|365.8|365.7|365.8|365.6|365.8|365.7|365.8|365.6|0
1740578760000|2025-02-26 14:06:00||365.7||365.7||365.7||365.7|0
1740578780000|2025-02-26 14:06:20|365.7|365.6|365.8|365.6|365.8|365.6|365.7|365.6|1398
1740578790000|2025-02-26 14:06:30|365.7||365.7||365.7||365.7||0
1740578840000|2025-02-26 14:07:20|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|1309
1740578880000|2025-02-26 14:08:00|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|1798
1740578940000|2025-02-26 14:09:00|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|1262
1740578950000|2025-02-26 14:09:10||365.4||365.4||365.4||365.4|1600
1740578980000|2025-02-26 14:09:40||365.5||365.5||365.5||365.5|0
1740579000000|2025-02-26 14:10:00||365.4||365.4||365.4||365.4|869
1740579100000|2025-02-26 14:11:40|365.7|365.5|365.6|365.5|365.7|365.5|365.6|365.5|214
1740579140000|2025-02-26 14:12:20||365.4||365.4||365.4||365.4|0
1740579180000|2025-02-26 14:13:00|365.5||365.5||365.5||365.5||0
1740579190000|2025-02-26 14:13:10|365.4|365.3|365.5|365.3|365.5|365.3|365.4|365.3|1049
1740579240000|2025-02-26 14:14:00||365.4||365.4||365.4||365.4|0
1740579250000|2025-02-26 14:14:10||365.3||365.3||365.3||365.3|0
1740579280000|2025-02-26 14:14:40|365.4|365.2|365.4|365.2|365.4|365.2|365.4|365.2|0
1740579310000|2025-02-26 14:15:10||365.3||365.3||365.3||365.3|0
1740579380000|2025-02-26 14:16:20|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1740579480000|2025-02-26 14:18:00|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|0
1740579510000|2025-02-26 14:18:30|365.3|365.2|365.3|365.2|365.4|365.2|365.3|365.2|1267
1740579660000|2025-02-26 14:21:00|365.4|365.3|365.5|365.4|365.5|365.4|365.4|365.3|0
1740579710000|2025-02-26 14:21:50|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|1499
1740579720000|2025-02-26 14:22:00|365.5||365.5||365.5||365.5||0
1740579740000|2025-02-26 14:22:20||365.4||365.4||365.4||365.4|0
1740579750000|2025-02-26 14:22:30||365.3||365.3||365.3||365.3|3307
1740579780000|2025-02-26 14:23:00|365.4||365.4||365.4||365.4||0
1740579790000|2025-02-26 14:23:10|365.5||365.5||365.5||365.5||0
1740579860000|2025-02-26 14:24:20|365.4||365.4||365.4||365.4||0
1740579890000|2025-02-26 14:24:50|||||||||40
1740579950000|2025-02-26 14:25:50|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|1405
1740579960000|2025-02-26 14:26:00|||||||||1223
1740580040000|2025-02-26 14:27:20|||||||||728
1740580080000|2025-02-26 14:28:00|365.6|365.5|365.7|365.6|365.8|365.6|365.6|365.5|0
1740580090000|2025-02-26 14:28:10|365.6|365.5|365.7|365.5|365.7|365.5|365.6|365.5|0
1740580100000|2025-02-26 14:28:20|365.6||365.7||365.7||365.6||0
1740580120000|2025-02-26 14:28:40|365.6||365.7||365.7||365.6||0
1740580130000|2025-02-26 14:28:50|365.6||365.6||365.6||365.6||0
1740580140000|2025-02-26 14:29:00|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1740580180000|2025-02-26 14:29:40|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|893
1740580190000|2025-02-26 14:29:50|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|3307
1740580200000|2025-02-26 14:30:00|365.6|365.5|365.6|365.5|365.7|365.5|365.6|365.5|0
1740580210000|2025-02-26 14:30:10|365.5|365.4|365.6|365.4|365.6|365.5|365.5|365.4|0
1740580220000|2025-02-26 14:30:20|||||||||100
1740580230000|2025-02-26 14:30:30||365.5||365.5||365.5||365.5|0
1740580240000|2025-02-26 14:30:40|365.7||365.6||365.7||365.6||0
1740580250000|2025-02-26 14:30:50|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|0
1740580260000|2025-02-26 14:31:00|365.5|365.4|365.4|365.2|365.5|365.4|365.4|365.2|0
1740580270000|2025-02-26 14:31:10|365.3|365.3|365.4|365.3|365.4|365.3|365.3|365.3|0
1740580290000|2025-02-26 14:31:30|365.5|365.2|365.3|365.2|365.5|365.2|365.3|365.2|0
1740580310000|2025-02-26 14:31:50|365.5|365.3|365.4|365.3|365.5|365.3|365.4|365.3|3307
1740580320000|2025-02-26 14:32:00|365.5||365.5||365.5||365.5||0
1740580330000|2025-02-26 14:32:10|365.4|365.4|365.5|365.3|365.5|365.4|365.4|365.3|1175
1740580340000|2025-02-26 14:32:20||365.4||365.4||365.4||365.4|0
1740580350000|2025-02-26 14:32:30|365.6|365.5|365.6|365.5|365.6|365.5|365.5|365.4|1605
1740580360000|2025-02-26 14:32:40||365.4||365.4||365.4||365.4|910
1740580370000|2025-02-26 14:32:50|365.5||365.5||365.5||365.5||0
1740580430000|2025-02-26 14:33:50||365.3||365.3||365.3||365.3|0
1740580440000|2025-02-26 14:34:00|365.4|365.2|365.2|365.1|365.4|365.2|365.1|365|4046
1740580450000|2025-02-26 14:34:10||365||365||365||365|0
1740580470000|2025-02-26 14:34:30||365.1||365.1||365.1||365.1|0
1740580550000|2025-02-26 14:35:50|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1740580580000|2025-02-26 14:36:20|||||||||1138
1740580600000|2025-02-26 14:36:40||365.1||365.1||365.1||365.1|1426
1740580620000|2025-02-26 14:37:00|365.2|365.2|365.3|365.2|365.3|365.2|365.2|365.2|3220
1740580670000|2025-02-26 14:37:50|365.4|365.3|365.1|365|365.4|365.3|365.1|365|3633
1740580680000|2025-02-26 14:38:00|365|364.9|365|364.8|365|364.9|365|364.8|217
1740580690000|2025-02-26 14:38:10|365.1|365|365.1|365|365.1|365|365.1|365|0
1740580700000|2025-02-26 14:38:20|365|364.9|365|364.9|365|364.9|365|364.9|1042
1740580780000|2025-02-26 14:39:40|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|188
1740580800000|2025-02-26 14:40:00|365|364.9|365.1|364.9|365.1|364.9|365|364.9|0
1740580810000|2025-02-26 14:40:10|365||365||365||365||0
1740580840000|2025-02-26 14:40:40|365.1|365|365.1|365|365.1|365|365.1|365|1146
1740580920000|2025-02-26 14:42:00|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|0
1740580950000|2025-02-26 14:42:30|365.3|365.2|365.4|365.3|365.4|365.3|365.3|365.2|930
1740580960000|2025-02-26 14:42:40|365.5||365.5||365.5||365.5||0
1740580970000|2025-02-26 14:42:50|365.4||365.4||365.4||365.4||0
1740580990000|2025-02-26 14:43:10|365.5||365.5||365.5||365.5||0
1740581010000|2025-02-26 14:43:30|365.4||365.4||365.4||365.4||0
1740581100000|2025-02-26 14:45:00|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1740581110000|2025-02-26 14:45:10|365.4|365.3|365.3|365.2|365.4|365.3|365.3|365.2|4141
1740581120000|2025-02-26 14:45:20|365.4||365.4||365.4||365.4||0
1740581130000|2025-02-26 14:45:30|365.3||365.3||365.3||365.3||0
1740581160000|2025-02-26 14:46:00|365.2|365.1|365.3|365.2|365.3|365.2|365.1|365|10
1740581170000|2025-02-26 14:46:10|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|0
1740581180000|2025-02-26 14:46:20|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1740581210000|2025-02-26 14:46:50|365.4||365.4||365.4||365.3||0
1740581240000|2025-02-26 14:47:20|365.3||365.4||365.4||365.3||0
1740581260000|2025-02-26 14:47:40||365.3||365.3||365.3||365.3|0
1740581320000|2025-02-26 14:48:40|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1740581340000|2025-02-26 14:49:00|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1740581350000|2025-02-26 14:49:10|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.5|0
1740581400000|2025-02-26 14:50:00|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|1516
1740581510000|2025-02-26 14:51:50||365.6||365.6||365.6||365.6|0
1740581580000|2025-02-26 14:53:00||365.7||365.7||365.7||365.7|0
1740581610000|2025-02-26 14:53:30|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|904
1740581620000|2025-02-26 14:53:40|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1740581640000|2025-02-26 14:54:00|365.7||365.7||365.7||365.7||0
1740581650000|2025-02-26 14:54:10|365.6||365.6||365.6||365.6||0
1740581660000|2025-02-26 14:54:20|365.7|365.6|365.7|365.5|365.7|365.6|365.7|365.5|0
1740581680000|2025-02-26 14:54:40||365.6||365.6||365.6||365.6|0
1740581760000|2025-02-26 14:56:00|365.8|365.7|365.8|365.6|365.8|365.7|365.7|365.6|1318
1740581770000|2025-02-26 14:56:10|365.9|365.8|365.9|365.7|365.9|365.8|365.8|365.7|78
1740581790000|2025-02-26 14:56:30|365.8||365.8||365.8||365.8||0
1740581800000|2025-02-26 14:56:40|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|618
1740581820000|2025-02-26 14:57:00|365.8|365.7|365.9|365.7|365.9|365.7|365.8|365.7|0
1740581830000|2025-02-26 14:57:10|365.7|365.5|365.5|365.4|365.7|365.5|365.5|365.4|1957
1740581870000|2025-02-26 14:57:50|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|269
1740581880000|2025-02-26 14:58:00|365.5||365.5||365.5||365.5||0
1740581900000|2025-02-26 14:58:20|365.4|365.4|365.4|365.3|365.4|365.4|365.4|365.3|0
1740581910000|2025-02-26 14:58:30|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1740581940000|2025-02-26 14:59:00|365.6||365.6||365.6||365.6||1380
1740581970000|2025-02-26 14:59:30||365.5||365.4||365.5||365.4|1394
1740581980000|2025-02-26 14:59:40|365.5|365.3|365.4|365.2|365.5|365.3|365.4|365.2|1577
1740582000000|2025-02-26 15:00:00|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|0
1740582010000|2025-02-26 15:00:10|365.2||365.3||365.3||365.2||0
1740582040000|2025-02-26 15:00:40|365.2|365|365|364.8|365.2|365|365|364.8|1791
1740582100000|2025-02-26 15:01:40|364.9||364.9||364.9||364.9||0
1740582110000|2025-02-26 15:01:50|365|364.9|364.9|364.8|365|364.9|364.9|364.8|2870
1740582120000|2025-02-26 15:02:00|365||365||365||365||0
1740582130000|2025-02-26 15:02:10|364.9||364.9||364.9||364.9||0
1740582140000|2025-02-26 15:02:20|365||364.9||365||364.9||1146
1740582150000|2025-02-26 15:02:30|365||365||365||365||223
1740582160000|2025-02-26 15:02:40|364.9||365||365||364.9||0
1740582170000|2025-02-26 15:02:50|364.9|364.9|365|364.9|365|364.9|364.9|364.9|0
1740582200000|2025-02-26 15:03:20||364.8||364.8||364.8||364.8|0
1740582210000|2025-02-26 15:03:30|364.9||364.9||364.9||364.9||913
1740582240000|2025-02-26 15:04:00|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|54
1740582250000|2025-02-26 15:04:10||364.6||364.6||364.6||364.6|1214
1740582270000|2025-02-26 15:04:30||364.7||364.7||364.7||364.7|0
1740582290000|2025-02-26 15:04:50|364.9||364.9||364.9||364.9||0
1740582320000|2025-02-26 15:05:20|364.8||364.9||364.9||364.8||0
1740582340000|2025-02-26 15:05:40|364.8||364.8||364.8||364.8||0
1740582350000|2025-02-26 15:05:50|364.9||364.8||364.9||364.8||3840
1740582360000|2025-02-26 15:06:00|364.9||364.8||364.9||364.8||2025
1740582370000|2025-02-26 15:06:10|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|0
1740582410000|2025-02-26 15:06:50|364.8|364.7|364.7|364.5|364.8|364.7|364.7|364.5|8614
1740582420000|2025-02-26 15:07:00|364.9|364.8|364.9|364.7|364.9|364.8|364.9|364.7|0
1740582500000|2025-02-26 15:08:20||364.8||364.8||364.8||364.8|0
1740582510000|2025-02-26 15:08:30|365|364.9|364.9|364.8|365|364.9|364.9|364.8|0
1740582520000|2025-02-26 15:08:40|||||||||1994
1740582550000|2025-02-26 15:09:10||364.7||364.7||364.7||364.7|0
1740582560000|2025-02-26 15:09:20|364.8||364.8||364.8||364.8||0
1740582580000|2025-02-26 15:09:40|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|0
1740582610000|2025-02-26 15:10:10|365|364.9|364.9|364.8|365|364.9|364.9|364.8|1419
1740582620000|2025-02-26 15:10:20|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|1190
1740582630000|2025-02-26 15:10:30|364.7|364.6|364.5|364.4|364.7|364.6|364.5|364.4|4937
1740582640000|2025-02-26 15:10:40|364.6|364.5|364.5|364.4|364.6|364.5|364.5|364.4|915
1740582660000|2025-02-26 15:11:00|364.6|364.5|364.7|364.6|364.7|364.6|364.6|364.5|3617
1740582670000|2025-02-26 15:11:10|364.8||364.7||364.8||364.7||0
1740582750000|2025-02-26 15:12:30|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|2298
1740582770000|2025-02-26 15:12:50|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|1196
1740582780000|2025-02-26 15:13:00|||||||||1549
1740582790000|2025-02-26 15:13:10|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|354
1740582810000|2025-02-26 15:13:30|364.7||364.7||364.7||364.7||0
1740582880000|2025-02-26 15:14:40|364.6|364.7|364.8|364.7|364.8|364.7|364.6|364.7|0
1740582950000|2025-02-26 15:15:50|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|0
1740583140000|2025-02-26 15:19:00|364.8|364.7|364.9|364.8|364.9|364.8|364.8|364.7|0
1740583160000|2025-02-26 15:19:20|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|50
1740583180000|2025-02-26 15:19:40|364.7|364.6|364.8|364.7|364.8|364.7|364.7|364.6|39
1740583190000|2025-02-26 15:19:50|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|3257
1740583250000|2025-02-26 15:20:50|||||||||1210
1740583260000|2025-02-26 15:21:00|365||365||365||365||0
1740583290000|2025-02-26 15:21:30|365.1|364.9|365.1|365|365.1|365|365.1|364.9|0
1740583330000|2025-02-26 15:22:10|||||||||4481
1740583340000|2025-02-26 15:22:20||364.9||364.9||364.9||364.9|1162
1740583380000|2025-02-26 15:23:00|365||365||365||365||0
1740583410000|2025-02-26 15:23:30|||||||||1566
1740583440000|2025-02-26 15:24:00|365.1|365|365.1|365|365.1|365|365.1|365|0
1740583600000|2025-02-26 15:26:40|||||||||10
1740583820000|2025-02-26 15:30:20||364.9||365||365||364.9|930
1740583830000|2025-02-26 15:30:30|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|1357
1740583940000|2025-02-26 15:32:20|365.1|365|365.1|365|365.2|365.1|365.1|365|3286
1740583960000|2025-02-26 15:32:40|365.2|365.1|365.1|365|365.2|365.1|365.1|365|0
1740583980000|2025-02-26 15:33:00|||||||||1187
1740584000000|2025-02-26 15:33:20|||||||||1999
1740584030000|2025-02-26 15:33:50|||||||||499
1740584040000|2025-02-26 15:34:00||364.9||364.9||364.9||364.9|508
1740584070000|2025-02-26 15:34:30||365||365||365||365|7388
1740584140000|2025-02-26 15:35:40|365|364.9|365|364.9|365|364.9|365|364.9|3307
1740584170000|2025-02-26 15:36:10|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|0
1740584240000|2025-02-26 15:37:20|||||||||3011
1740584280000|2025-02-26 15:38:00|365|364.9|365|364.9|365|364.9|365|364.9|150
1740584320000|2025-02-26 15:38:40|||||||||205
1740584340000|2025-02-26 15:39:00||364.8||364.9||364.9||364.8|4160
1740584350000|2025-02-26 15:39:10|364.9|364.8|365|364.8|365|364.8|364.9|364.8|0
1740584370000|2025-02-26 15:39:30||364.9||364.9||364.9||364.9|0
1740584390000|2025-02-26 15:39:50|364.9|364.8|364.7|364.6|364.9|364.8|364.7|364.6|1835
1740584400000|2025-02-26 15:40:00|364.8||364.8||364.8||364.8||1816
1740584410000|2025-02-26 15:40:10|364.7||364.7||364.7||364.7||0
1740584420000|2025-02-26 15:40:20|364.8|364.7|364.9|364.8|364.9|364.8|364.8|364.7|3585
1740584430000|2025-02-26 15:40:30|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|3307
1740584450000|2025-02-26 15:40:50|364.7|364.6|364.8|364.6|364.8|364.6|364.7|364.6|1401
1740584520000|2025-02-26 15:42:00||364.7||364.7||364.7||364.7|0
1740584550000|2025-02-26 15:42:30|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|0
1740584580000|2025-02-26 15:43:00|365|364.9|365|364.9|365|364.9|365|364.9|792
1740584610000|2025-02-26 15:43:30|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|0
1740584620000|2025-02-26 15:43:40|365||365||365||365||846
1740584650000|2025-02-26 15:44:10|365.1|364.9|365.1|365|365.1|365|365.1|364.9|1606
1740584670000|2025-02-26 15:44:30|365.2||365.2||365.2||365.2||124
1740584710000|2025-02-26 15:45:10||365.1||365.1||365.1||365.1|0
1740584740000|2025-02-26 15:45:40|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|225
1740584770000|2025-02-26 15:46:10||365.1||365.1||365.1||365.1|681
1740584830000|2025-02-26 15:47:10|365.2|365.2|365.3|365.1|365.3|365.2|365.2|365.1|869
1740584890000|2025-02-26 15:48:10||365.2||365.2||365.2||365.2|1633
1740584900000|2025-02-26 15:48:20|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|4136
1740584940000|2025-02-26 15:49:00|365.1|365|365.1|365|365.1|365|365.1|365|2006
1740584970000|2025-02-26 15:49:30|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|0
1740584990000|2025-02-26 15:49:50|365.3||365.3||365.3||365.3||0
1740585000000|2025-02-26 15:50:00||365.2||365.2||365.2||365.2|0
1740585040000|2025-02-26 15:50:40|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|2963
1740585060000|2025-02-26 15:51:00|||||||||1560
1740585070000|2025-02-26 15:51:10||365||365||365||365|2023
1740585100000|2025-02-26 15:51:40|365.1||365.1||365.1||365.1||0
1740585150000|2025-02-26 15:52:30|365|364.9|365|364.9|365|364.9|365|364.9|4468
1740585240000|2025-02-26 15:54:00|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|3462
1740585330000|2025-02-26 15:55:30|||||||||1484
1740585350000|2025-02-26 15:55:50|364.8|364.7|364.7|364.6|364.8|364.7|364.7|364.6|3653
1740585440000|2025-02-26 15:57:20|||||||||2635
1740585510000|2025-02-26 15:58:30|||||||||2670
1740585520000|2025-02-26 15:58:40|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|1427
1740585550000|2025-02-26 15:59:10|||||||||1813
1740585560000|2025-02-26 15:59:20|||||||||578
1740585570000|2025-02-26 15:59:30|||||||||666
1740585580000|2025-02-26 15:59:40|||||||||653
1740585600000|2025-02-26 16:00:00|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|4073
1740585620000|2025-02-26 16:00:20|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|0
1740585670000|2025-02-26 16:01:10|||||||||1741
1740585690000|2025-02-26 16:01:30|||||||||1283
1740585720000|2025-02-26 16:02:00|||||||||2012
1740585740000|2025-02-26 16:02:20|||||||||1174
1740585780000|2025-02-26 16:03:00|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|1210
1740585820000|2025-02-26 16:03:40|||||||||1198
1740585840000|2025-02-26 16:04:00|||||||||814
1740585850000|2025-02-26 16:04:10|||||||||883
1740585860000|2025-02-26 16:04:20|||||||||809
1740585870000|2025-02-26 16:04:30|||||||||804
1740585890000|2025-02-26 16:04:50|||||||||1096
1740585900000|2025-02-26 16:05:00|||||||||15
1740585910000|2025-02-26 16:05:10|364.8|364.7|364.7|364.6|364.8|364.7|364.7|364.6|4951
1740585920000|2025-02-26 16:05:20|364.8||364.8||364.8||364.8||786
1740585940000|2025-02-26 16:05:40|364.7||364.7||364.7||364.7||408
1740585950000|2025-02-26 16:05:50|||||||||2076
1740585960000|2025-02-26 16:06:00|364.6|364.5|364.5|364.4|364.6|364.5|364.5|364.4|1143
1740585970000|2025-02-26 16:06:10|364.4|364.3|364.5|364.3|364.5|364.4|364.4|364.3|2312
1740586020000|2025-02-26 16:07:00||364.4||364.4||364.4||364.4|0
1740586040000|2025-02-26 16:07:20||364.3||364.4||364.4||364.3|3322
1740586050000|2025-02-26 16:07:30||364.3||364.4||364.4||364.3|1719
1740586150000|2025-02-26 16:09:10|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|0
1740586180000|2025-02-26 16:09:40|364.5|364.4|364.5|364.4|364.5|364.4|364.5|364.4|3677
1740586200000|2025-02-26 16:10:00|364.6|364.5|364.3|364.2|364.6|364.5|364.3|364.2|4453
1740586210000|2025-02-26 16:10:10|||||||||4066
1740586230000|2025-02-26 16:10:30|||||||||1879
1740586250000|2025-02-26 16:10:50|364.2|364.1|364.3|364.1|364.3|364.1|364.2|364.1|0
1740586260000|2025-02-26 16:11:00|364.2||364.2||364.2||364.2||0
1740586270000|2025-02-26 16:11:10|364.3||364.2||364.3||364.2||101
1740586330000|2025-02-26 16:12:10|364.3|364.2|364.3|364.1|364.3|364.2|364.3|364.1|32
1740586340000|2025-02-26 16:12:20|364.2||364.2||364.2||364.2||0
1740586380000|2025-02-26 16:13:00|364.3|364.2|364.2|364.1|364.3|364.2|364.2|364.1|1325
1740586400000|2025-02-26 16:13:20|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|0
1740586410000|2025-02-26 16:13:30|364.2|364.1|364.1|364|364.2|364.1|364.1|364|1309
1740586450000|2025-02-26 16:14:10|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|472
1740586500000|2025-02-26 16:15:00|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|150
1740586530000|2025-02-26 16:15:30|364.4|364.3|364.4|364.3|364.4|364.3|364.4|364.3|281
1740586600000|2025-02-26 16:16:40|364.5|364.4|364.6|364.4|364.6|364.4|364.5|364.4|1787
1740586620000|2025-02-26 16:17:00||364.5||364.5||364.5||364.5|0
1740586640000|2025-02-26 16:17:20|364.7|364.6|364.6|364.5|364.7|364.6|364.6|364.5|0
1740586650000|2025-02-26 16:17:30|||||||||612
1740586670000|2025-02-26 16:17:50|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1740586730000|2025-02-26 16:18:50|||||||||869
1740586740000|2025-02-26 16:19:00|||||||||1905
1740586750000|2025-02-26 16:19:10|||||||||926
1740586760000|2025-02-26 16:19:20|||||||||946
1740586770000|2025-02-26 16:19:30|||||||||906
1740586780000|2025-02-26 16:19:40|||||||||941
1740586790000|2025-02-26 16:19:50|||||||||1000
1740586800000|2025-02-26 16:20:00|||||||||1216
1740586810000|2025-02-26 16:20:10|364.6|364.5|364.6|364.5|364.6|364.5|364.6|364.5|2221
1740586820000|2025-02-26 16:20:20|364.7||364.6||364.7||364.6||0
1740586830000|2025-02-26 16:20:30|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|560
1740586850000|2025-02-26 16:20:50|||||||||648
1740586900000|2025-02-26 16:21:40|||||||||6856
1740586960000|2025-02-26 16:22:40|||||||||445
1740586980000|2025-02-26 16:23:00|||||||||880
1740586990000|2025-02-26 16:23:10|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.7|155
1740587040000|2025-02-26 16:24:00|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|3289
1740587060000|2025-02-26 16:24:20|364.8||364.7||364.8||364.7||0
1740587070000|2025-02-26 16:24:30|||||||||1402
1740587080000|2025-02-26 16:24:40|364.8||364.8||364.8||364.8||1626
1740587090000|2025-02-26 16:24:50||364.7||364.7||364.7||364.7|0
1740587110000|2025-02-26 16:25:10|||||||||2850
1740587140000|2025-02-26 16:25:40||364.6||364.6||364.6||364.6|3088
1740587180000|2025-02-26 16:26:20|364.7|364.7|364.7|364.6|364.7|364.7|364.7|364.6|4136
1740587240000|2025-02-26 16:27:20|||||||||3351
1740587250000|2025-02-26 16:27:30|364.8|364.7|364.8|364.7|364.8|364.7|364.8|364.6|0
1740587280000|2025-02-26 16:28:00|364.9|364.8|364.9|364.8|364.9|364.8|364.9|364.8|0
1740587300000|2025-02-26 16:28:20|||||||||1777
1740587310000|2025-02-26 16:28:30|||||||||1029
1740587350000|2025-02-26 16:29:10|365||365||365||365||4136
1740587360000|2025-02-26 16:29:20|364.9|364.9|364.9|364.8|364.9|364.9|364.9|364.8|2096
1740587370000|2025-02-26 16:29:30|365||365||365||365||351
1740587380000|2025-02-26 16:29:40|364.9||364.9||364.9||364.9||109
1740587390000|2025-02-26 16:29:50||364.7||364.7||364.7||364.7|4588
1740643210000|2025-02-27 08:00:10|362.7|362.4|363|362.4|363.2|362.6|362.7|362.4|957
1740643220000|2025-02-27 08:00:20|362.9|362.5|362.9|362.5|362.9|362.5|362.9|362.4|250
1740643240000|2025-02-27 08:00:40|362.5|362.2|362.4|362|362.5|362.2|362.4|362|4920
1740643250000|2025-02-27 08:00:50|362.8|362.2|362.8|362.6|362.8|362.6|362.8|362.2|1600
1740643260000|2025-02-27 08:01:00|362.9|362.5|363.5|363.2|363.5|363.2|362.9|362.5|2946
1740643270000|2025-02-27 08:01:10|363.6|363.4|363.6|363.4|363.6|363.4|363.6|363.4|0
1740643310000|2025-02-27 08:01:50|364.3|363.5|364.6|364.1|364.6|364.1|364.3|363.5|1519
1740643320000|2025-02-27 08:02:00|364.5|364.2|364.5|364.2|364.5|364.2|364.4|364.2|5912
1740643330000|2025-02-27 08:02:10|364.6|364.3|364.8|364.6|364.8|364.6|364.6|364.3|704
1740643340000|2025-02-27 08:02:20||364.5||364.6||364.6||364.5|0
1740643350000|2025-02-27 08:02:30|365|364.7|365.1|364.9|365.1|364.9|365|364.7|2600
1740643360000|2025-02-27 08:02:40|365.4|364.8|365.1|364.9|365.4|365.1|365.1|364.8|3370
1740643370000|2025-02-27 08:02:50||365||365||365||365|0
1740643390000|2025-02-27 08:03:10|365.2|365.3|366.3|365.8|366.3|365.8|365.2|365.3|2675
1740643400000|2025-02-27 08:03:20|366.2|365.9|366.4|366|366.4|366|366.2|365.9|0
1740643410000|2025-02-27 08:03:30|366.3|366.1|366.3|366|366.3|366.1|366.3|366|0
1740643420000|2025-02-27 08:03:40||366.1||366.1||366.1||366.1|0
1740643430000|2025-02-27 08:03:50|366.5|366.4|366.6|366.4|366.6|366.4|366.5|366.4|0
1740643440000|2025-02-27 08:04:00|366.4|366.1|366.5|366.3|366.5|366.3|366.4|366.1|2091
1740643450000|2025-02-27 08:04:10|366.4||366.4||366.4||366.4||1463
1740643460000|2025-02-27 08:04:20|366.5||366.5||366.5||366.5||6544
1740643470000|2025-02-27 08:04:30|366.2|365.9|366.2|365.9|366.2|365.9|366.2|365.9|602
1740643490000|2025-02-27 08:04:50|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|860
1740643500000|2025-02-27 08:05:00||366.2||366.1||366.2||366.1|1044
1740643510000|2025-02-27 08:05:10|366.2|366|366.1|365.9|366.2|366|366.1|365.9|2595
1740643520000|2025-02-27 08:05:20|366.2||366.2||366.2||366.2||393
1740643530000|2025-02-27 08:05:30|366.1|365.7|366|365.7|366.1|365.7|366|365.6|646
1740643540000|2025-02-27 08:05:40|365.9|365.6|365.9|365.6|366|365.7|365.9|365.6|0
1740643550000|2025-02-27 08:05:50|365.7|365.3|365.4|365.1|365.7|365.3|365.4|365.1|1195
1740643560000|2025-02-27 08:06:00|365.6|365.4|366|365.8|366|365.8|365.6|365.3|3399
1740643590000|2025-02-27 08:06:30|366.2|366|366.2|365.9|366.2|366|366.2|365.9|1383
1740643600000|2025-02-27 08:06:40||366||365.9||366||365.9|122
1740643620000|2025-02-27 08:07:00|366.4|366.1|366.4|366.1|366.4|366.1|366.4|366.1|1313
1740643630000|2025-02-27 08:07:10|366.5|366.2|366.5|366.2|366.5|366.2|366.5|366.2|0
1740643640000|2025-02-27 08:07:20|366.6|366.3|366.6|366.3|366.6|366.3|366.6|366.3|109
1740643660000|2025-02-27 08:07:40|366.5|366.2|366.5|366.2|366.5|366.2|366.5|366.2|45
1740643680000|2025-02-27 08:08:00||366.3||366.3||366.3||366.3|1390
1740643730000|2025-02-27 08:08:50|366.6|366.4|366.6|366.4|366.6|366.4|366.6|366.4|1126
1740643740000|2025-02-27 08:09:00|366.7|366.5|366.8|366.6|366.8|366.6|366.7|366.5|2824
1740643760000|2025-02-27 08:09:20|367|366.7|367|366.8|367|366.8|367|366.7|1988
1740643770000|2025-02-27 08:09:30||366.7||366.7||366.7||366.7|1603
1740643790000|2025-02-27 08:09:50|367.1|366.8|367.1|366.9|367.1|366.9|367.1|366.8|333
1740643800000|2025-02-27 08:10:00|367|366.8|367.1|366.8|367.1|366.8|367|366.8|1249
1740643810000|2025-02-27 08:10:10|367|366.9|367|366.8|367|366.9|367|366.8|0
1740643850000|2025-02-27 08:10:50|367.1|366.9|366.6|366.3|367.1|366.9|366.6|366.3|5958
1740643860000|2025-02-27 08:11:00|366.5|366.2|366.6|366.4|366.6|366.4|366.4|366.2|0
1740643870000|2025-02-27 08:11:10|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|0
1740643880000|2025-02-27 08:11:20||366.2||366.2||366.2||366.2|0
1740643890000|2025-02-27 08:11:30|366.6|366.3|367|366.8|367|366.9|366.6|366.3|4385
1740643910000|2025-02-27 08:11:50|366.9|366.7|367|366.7|367|366.8|366.9|366.7|1725
1740643920000|2025-02-27 08:12:00|366.8|366.8|367|366.8|367|366.8|366.8|366.8|1000
1740643930000|2025-02-27 08:12:10||366.7||366.8||366.8||366.7|815
1740643940000|2025-02-27 08:12:20|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|389
1740643950000|2025-02-27 08:12:30|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|1606
1740643960000|2025-02-27 08:12:40|366.8|366.7|366.9|366.8|366.9|366.8|366.8|366.7|1426
1740643970000|2025-02-27 08:12:50||366.7||366.7||366.7||366.7|1496
1740644000000|2025-02-27 08:13:20|366.8|366.9|367.1|366.9|367.1|366.9|366.8|366.9|1009
1740644010000|2025-02-27 08:13:30|367.2|367|367.2|367|367.2|367|367.2|367|1821
1740644020000|2025-02-27 08:13:40|367.1||367.1||367.1||367.1||0
1740644030000|2025-02-27 08:13:50||366.9||366.9||366.9||366.9|0
1740644050000|2025-02-27 08:14:10|367.2|367|367.2|367.1|367.2|367.1|367.2|367|127
1740644070000|2025-02-27 08:14:30|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|291
1740644080000|2025-02-27 08:14:40||367.1||367.1||367.1||367.1|0
1740644090000|2025-02-27 08:14:50||367.2||367.2||367.2||367.2|161
1740644100000|2025-02-27 08:15:00|367.5|367.3|367.3|367.2|367.5|367.4|367.3|367.2|1604
1740644110000|2025-02-27 08:15:10|367.4||367.4||367.4||367.4||0
1740644120000|2025-02-27 08:15:20|367.2|367.1|367.3|367.1|367.3|367.1|367.2|367.1|944
1740644130000|2025-02-27 08:15:30|367.2||367.2||367.2||367.2||0
1740644140000|2025-02-27 08:15:40|367.3||367.3||367.3||367.3||0
1740644190000|2025-02-27 08:16:30|367.2|366.9|367|366.8|367.2|366.9|366.9|366.8|2138
1740644200000|2025-02-27 08:16:40|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|0
1740644210000|2025-02-27 08:16:50||367||366.9||367||366.9|0
1740644220000|2025-02-27 08:17:00|367.2|367|367.2|367|367.2|367|367.2|367|1700
1740644230000|2025-02-27 08:17:10|367.3|367.1|367.4|367.3|367.4|367.3|367.3|367|1033
1740644240000|2025-02-27 08:17:20|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|677
1740644250000|2025-02-27 08:17:30||367.3||367.3||367.3||367.3|626
1740644290000|2025-02-27 08:18:10|367.6|367.4|367.8|367.5|367.8|367.5|367.6|367.4|0
1740644300000|2025-02-27 08:18:20|367.7||367.7||367.7||367.7||0
1740644320000|2025-02-27 08:18:40|367.4|367.3|367.3|367.1|367.4|367.3|367.3|367.1|1563
1740644330000|2025-02-27 08:18:50|367.2||367.2||367.2||367.2||232
1740644340000|2025-02-27 08:19:00|367.3||367.3||367.3||367.3||879
1740644360000|2025-02-27 08:19:20|||||||||3000
1740644400000|2025-02-27 08:20:00||367.2||367.1||367.2||367.1|321
1740644410000|2025-02-27 08:20:10|367.5|367.2|367.3|367.1|367.5|367.3|367.3|367.1|3836
1740644420000|2025-02-27 08:20:20|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|0
1740644430000|2025-02-27 08:20:30||366.8||366.8||366.8||366.8|0
1740644440000|2025-02-27 08:20:40|367||367||367||367||0
1740644460000|2025-02-27 08:21:00|367.1|366.9|367.3|367.1|367.3|367.1|367.1|366.9|3534
1740644480000|2025-02-27 08:21:20|367.1|367|367.1|367|367.1|367|367.1|367|0
1740644490000|2025-02-27 08:21:30|||||||||1397
1740644500000|2025-02-27 08:21:40|367|366.8|367.1|366.9|367.1|366.9|367|366.8|1724
1740644520000|2025-02-27 08:22:00|367|366.8|367.1|366.9|367.1|366.9|367|366.8|0
1740644530000|2025-02-27 08:22:10||367||366.9||367||366.9|0
1740644540000|2025-02-27 08:22:20|367.2|367.1|367.2|367|367.2|367.1|367.2|367|328
1740644580000|2025-02-27 08:23:00|367.3|367.1|367.3|367.2|367.3|367.2|367.3|367.1|0
1740644590000|2025-02-27 08:23:10|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|2534
1740644610000|2025-02-27 08:23:30|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|0
1740644630000|2025-02-27 08:23:50|367.4|367.3|367.5|367.2|367.5|367.3|367.4|367.2|864
1740644640000|2025-02-27 08:24:00|367.4|367.3|367.5|367.3|367.5|367.3|367.4|367.2|0
1740644650000|2025-02-27 08:24:10|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|1725
1740644660000|2025-02-27 08:24:20|367.7|367.5|367.7|367.5|367.7|367.5|367.7|367.5|1725
1740644670000|2025-02-27 08:24:30|367.8|367.6|367.8|367.6|367.8|367.6|367.8|367.6|0
1740644680000|2025-02-27 08:24:40|367.7||367.8||367.8||367.7||322
1740644700000|2025-02-27 08:25:00|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|748
1740644710000|2025-02-27 08:25:10|367.6|367.4|367.5|367.3|367.6|367.4|367.5|367.3|1541
1740644730000|2025-02-27 08:25:30||367.4||367.3||367.4||367.3|0
1740644740000|2025-02-27 08:25:40|367.4||367.4||367.4||367.4||0
1740644750000|2025-02-27 08:25:50|367.3|367.2|367.2|367|367.3|367.2|367.2|367|0
1740644770000|2025-02-27 08:26:10|367.1||367.1||367.1||367.1||0
1740644790000|2025-02-27 08:26:30|367.2|367.1|367.4|367.3|367.5|367.3|367.2|367.1|2810
1740644800000|2025-02-27 08:26:40|367.5||367.5||367.5||367.5||0
1740644820000|2025-02-27 08:27:00|367.4|367.4|367.4|367.2|367.4|367.4|367.4|367.2|1075
1740644870000|2025-02-27 08:27:50|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|0
1740644890000|2025-02-27 08:28:10||367.4||367.4||367.4||367.4|0
1740644900000|2025-02-27 08:28:20|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|629
1740644910000|2025-02-27 08:28:30|367.2|367.1|367.2|367|367.2|367.1|367.2|367|0
1740644940000|2025-02-27 08:29:00|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|0
1740644950000|2025-02-27 08:29:10|367|366.8|367|366.8|367|366.8|367|366.8|0
1740644960000|2025-02-27 08:29:20|366.9|366.7|366.9|366.7|366.9|366.7|366.9|366.7|0
1740644970000|2025-02-27 08:29:30||366.8||366.7||366.8||366.7|0
1740645000000|2025-02-27 08:30:00|366.8||366.9||366.9||366.8||1500
1740645010000|2025-02-27 08:30:10|367|366.9|367|366.8|367|366.9|367|366.8|2947
1740645020000|2025-02-27 08:30:20|366.9||366.9||367||366.9||0
1740645040000|2025-02-27 08:30:40|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|2244
1740645070000|2025-02-27 08:31:10|366.6|366.5|366.7|366.6|366.7|366.6|366.6|366.5|0
1740645080000|2025-02-27 08:31:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|4155
1740645120000|2025-02-27 08:32:00|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|583
1740645140000|2025-02-27 08:32:20|||||||||408
1740645150000|2025-02-27 08:32:30|367|366.9|367|366.9|367|366.9|367|366.9|0
1740645290000|2025-02-27 08:34:50||366.8||366.8||366.8||366.8|364
1740645310000|2025-02-27 08:35:10|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|1356
1740645340000|2025-02-27 08:35:40|367.3|367.2|367.3|367.1|367.3|367.2|367.3|367.1|1001
1740645350000|2025-02-27 08:35:50|367.2||367.2||367.2||367.2||0
1740645370000|2025-02-27 08:36:10|367|366.8|366.9|366.7|367|366.8|366.9|366.7|746
1740645380000|2025-02-27 08:36:20||366.8||366.7||366.8||366.7|0
1740645390000|2025-02-27 08:36:30|366.8|366.8|366.9|366.7|366.9|366.8|366.8|366.7|0
1740645420000|2025-02-27 08:37:00|367|366.8|366.9|366.8|367|366.9|366.9|366.8|1215
1740645430000|2025-02-27 08:37:10|367||367||367||367||0
1740645450000|2025-02-27 08:37:30|366.9||367||367||366.9||0
1740645460000|2025-02-27 08:37:40|366.9||367||367||366.9||0
1740645480000|2025-02-27 08:38:00||366.9||366.9||366.9||366.9|0
1740645490000|2025-02-27 08:38:10|367.1|367|367.1|367|367.1|367|367.1|367|0
1740645520000|2025-02-27 08:38:40|367.2|367.1|367|366.9|367.2|367.1|367|366.9|1304
1740645560000|2025-02-27 08:39:20|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|1220
1740645590000|2025-02-27 08:39:50|||||||||85
1740645600000|2025-02-27 08:40:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1740645610000|2025-02-27 08:40:10|366.7|366.5|366.7|366.6|366.8|366.7|366.7|366.5|2055
1740645620000|2025-02-27 08:40:20||366.5||366.5||366.5||366.5|0
1740645650000|2025-02-27 08:40:50|366.6|366.4|366.5|366.4|366.6|366.4|366.5|366.4|329
1740645690000|2025-02-27 08:41:30|366.4|366.2|366.3|366.2|366.5|366.3|366.3|366.2|1135
1740645730000|2025-02-27 08:42:10|366.2|366|366.2|366|366.2|366|366.2|366|297
1740645740000|2025-02-27 08:42:20|366.1||366.1||366.2||366.1||0
1740645770000|2025-02-27 08:42:50|366|365.8|366|365.8|366|365.8|366|365.8|0
1740645780000|2025-02-27 08:43:00|365.9||365.9||365.9||365.9||1387
1740645790000|2025-02-27 08:43:10||365.7||365.6||365.7||365.6|0
1740645800000|2025-02-27 08:43:20|365.8||365.8||365.8||365.8||0
1740645810000|2025-02-27 08:43:30|365.7|365.5|365.7|365.6|365.7|365.6|365.6|365.5|0
1740645830000|2025-02-27 08:43:50|365.6|365.4|365.6|365.3|365.6|365.4|365.6|365.3|0
1740645860000|2025-02-27 08:44:20|365.5||365.4||365.5||365.4||0
1740645880000|2025-02-27 08:44:40|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1740645890000|2025-02-27 08:44:50|365.6||365.6||365.6||365.6||1263
1740645900000|2025-02-27 08:45:00|365.5||365.5||365.5||365.5||0
1740645920000|2025-02-27 08:45:20||365.3||365.3||365.3||365.3|0
1740645970000|2025-02-27 08:46:10|365.4||365.4||365.4||365.4||0
1740645980000|2025-02-27 08:46:20|365.5|365.4|365.3|365.1|365.6|365.5|365.3|365.1|794
1740645990000|2025-02-27 08:46:30|365.4|365.3|365.5|365.4|365.5|365.4|365.4|365.2|1725
1740646010000|2025-02-27 08:46:50||365.3||365.3||365.3||365.3|1033
1740646030000|2025-02-27 08:47:10|365.4||365.4||365.4||365.4||0
1740646060000|2025-02-27 08:47:40|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|445
1740646070000|2025-02-27 08:47:50|365.4|365.3|365.4|365.2|365.4|365.3|365.4|365.2|0
1740646110000|2025-02-27 08:48:30|365.5|365.3|365.5|365.3|365.5|365.4|365.5|365.3|465
1740646120000|2025-02-27 08:48:40||365.4||365.4||365.4||365.4|0
1740646160000|2025-02-27 08:49:20|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|996
1740646190000|2025-02-27 08:49:50|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1740646200000|2025-02-27 08:50:00|365.6|365.5|365.5|365.4|365.6|365.5|365.5|365.4|2087
1740646210000|2025-02-27 08:50:10|365.6||365.6||365.6||365.6||532
1740646250000|2025-02-27 08:50:50|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|81
1740646260000|2025-02-27 08:51:00|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|830
1740646270000|2025-02-27 08:51:10|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|137
1740646280000|2025-02-27 08:51:20|365.3||365.3||365.3||365.3||0
1740646320000|2025-02-27 08:52:00||365||365.1||365.1||365|0
1740646340000|2025-02-27 08:52:20|365.4|365.2|365.4|365.2|365.4|365.2|365.4|365.2|917
1740646360000|2025-02-27 08:52:40||365.3||365.3||365.3||365.3|0
1740646370000|2025-02-27 08:52:50|||||||||447
1740646400000|2025-02-27 08:53:20|365.5|365.4|365.5|365.3|365.5|365.4|365.5|365.3|671
1740646410000|2025-02-27 08:53:30|365.7|365.4|365.7|365.5|365.7|365.5|365.7|365.4|1392
1740646420000|2025-02-27 08:53:40||365.6||365.6||365.6||365.6|0
1740646430000|2025-02-27 08:53:50|365.6|365.5|365.7|365.5|365.7|365.5|365.6|365.5|2565
1740646440000|2025-02-27 08:54:00|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|29
1740646460000|2025-02-27 08:54:20||365.7||365.6||365.7||365.6|0
1740646530000|2025-02-27 08:55:30|366|365.8|366.2|366|366.2|366|366|365.8|1725
1740646540000|2025-02-27 08:55:40|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|0
1740646550000|2025-02-27 08:55:50|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|0
1740646570000|2025-02-27 08:56:10|366.1|366|366.1|365.9|366.1|366|366.1|365.9|2307
1740646580000|2025-02-27 08:56:20|||||||||109
1740646590000|2025-02-27 08:56:30|366|366|366.1|366|366.1|366|366|366|494
1740646610000|2025-02-27 08:56:50|366.2||366.2||366.2||366.2||298
1740646620000|2025-02-27 08:57:00|366.3|366.1|366.3|366.2|366.3|366.2|366.3|366.1|0
1740646630000|2025-02-27 08:57:10|366.2|366.1|366.1|366|366.2|366.1|366.1|366|687
1740646700000|2025-02-27 08:58:20||365.9||366||366||365.9|0
1740646720000|2025-02-27 08:58:40|||||||||911
1740646730000|2025-02-27 08:58:50||365.9||365.9||365.9||365.9|0
1740646760000|2025-02-27 08:59:20||366||366||366||366|0
1740646780000|2025-02-27 08:59:40|366.4|366.2|366.3|366.1|366.4|366.2|366.3|366.1|124
1740646790000|2025-02-27 08:59:50|366.2||366.3||366.3||366.2||0
1740646800000|2025-02-27 09:00:00|366.4|366.2|366.4|366.3|366.4|366.3|366.4|366.2|91
1740646860000|2025-02-27 09:01:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1740646890000|2025-02-27 09:01:30|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|31
1740646900000|2025-02-27 09:01:40|366.7||366.7||366.7||366.7||1725
1740646980000|2025-02-27 09:03:00||366.6||366.6||366.6||366.6|618
1740646990000|2025-02-27 09:03:10||366.5||366.5||366.5||366.5|384
1740647010000|2025-02-27 09:03:30|366.6|366.4|366.6|366.5|366.6|366.5|366.6|366.4|0
1740647030000|2025-02-27 09:03:50|366.5|366.4|366.3|366.2|366.5|366.4|366.3|366.2|2010
1740647040000|2025-02-27 09:04:00|366.2|366.1|366.6|366.4|366.6|366.4|366.2|366.1|2516
1740647050000|2025-02-27 09:04:10|366.5|366.3|366.6|366.4|366.6|366.4|366.5|366.3|1156
1740647060000|2025-02-27 09:04:20|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|2348
1740647070000|2025-02-27 09:04:30|366.8|366.6|366.9|366.8|366.9|366.8|366.8|366.6|1612
1740647080000|2025-02-27 09:04:40|366.7|366.7|366.7|366.6|366.7|366.7|366.7|366.6|327
1740647090000|2025-02-27 09:04:50|366.8||366.8||366.8||366.8||146
1740647100000|2025-02-27 09:05:00|366.7||366.7||366.7||366.7||0
1740647110000|2025-02-27 09:05:10|366.6|366.5|366.6|366.4|366.6|366.5|366.5|366.4|150
1740647120000|2025-02-27 09:05:20|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|1100
1740647130000|2025-02-27 09:05:30|366.4|366.2|366.3|366.1|366.4|366.2|366.2|366.1|5285
1740647150000|2025-02-27 09:05:50|366.4|366.2|366.1|365.9|366.4|366.2|366.1|365.9|525
1740647170000|2025-02-27 09:06:10|366.2|366|366.2|366|366.2|366|366.2|366|577
1740647180000|2025-02-27 09:06:20||366.1||366||366.1||366|0
1740647190000|2025-02-27 09:06:30||366.1||366.1||366.1||366.1|33
1740647210000|2025-02-27 09:06:50|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|17
1740647260000|2025-02-27 09:07:40|366.5|366.3|366.5|366.4|366.5|366.4|366.5|366.3|1414
1740647270000|2025-02-27 09:07:50||366.3||366.3||366.3||366.3|1210
1740647280000|2025-02-27 09:08:00|366.6|366.4|366.6|366.5|366.6|366.5|366.6|366.4|1093
1740647290000|2025-02-27 09:08:10||366.4||366.4||366.4||366.4|0
1740647310000|2025-02-27 09:08:30|366.5||366.5||366.5||366.5||1100
1740647320000|2025-02-27 09:08:40|366.6||366.6||366.6||366.6||0
1740647340000|2025-02-27 09:09:00|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|121
1740647360000|2025-02-27 09:09:20||366.6||366.6||366.6||366.6|0
1740647370000|2025-02-27 09:09:30||366.5||366.5||366.5||366.5|1020
1740647380000|2025-02-27 09:09:40||366.6||366.6||366.6||366.6|0
1740647430000|2025-02-27 09:10:30|366.6|366.5|366.5|366.4|366.6|366.5|366.5|366.4|2119
1740647460000|2025-02-27 09:11:00|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|303
1740647470000|2025-02-27 09:11:10|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|1156
1740647520000|2025-02-27 09:12:00|366.4||366.4||366.4||366.4||0
1740647530000|2025-02-27 09:12:10|366.5|366.3|366.5|366.4|366.5|366.4|366.5|366.3|22
1740647630000|2025-02-27 09:13:50|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|919
1740647640000|2025-02-27 09:14:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|1898
1740647670000|2025-02-27 09:14:30|366.2|366.1|366.4|366.2|366.4|366.2|366.2|366.1|1156
1740647690000|2025-02-27 09:14:50|366.3|366.1|366.2|366|366.3|366.1|366.1|366|808
1740647700000|2025-02-27 09:15:00|366.1|366.1|366.2|366|366.2|366.1|366.1|366|325
1740647740000|2025-02-27 09:15:40||366.1||366.1||366.1||366.1|0
1740647770000|2025-02-27 09:16:10|366.1|366|366.1|366|366.1|366|366.1|366|1516
1740647780000|2025-02-27 09:16:20|||||||||200
1740647820000|2025-02-27 09:17:00|366.2||366.2||366.2||366.2||690
1740647840000|2025-02-27 09:17:20||366.1||366.1||366.1||366.1|0
1740647850000|2025-02-27 09:17:30||366||366||366||366|99
1740647860000|2025-02-27 09:17:40||366.1||366.1||366.1||366.1|0
1740647880000|2025-02-27 09:18:00|366.3||366.3||366.3||366.3||0
1740647890000|2025-02-27 09:18:10|366.4|366.2|366.5|366.3|366.5|366.4|366.4|366.2|342
1740647940000|2025-02-27 09:19:00||366.4||366.4||366.4||366.4|0
1740647960000|2025-02-27 09:19:20|366.4|366.3|366.3|366.2|366.4|366.3|366.3|366.2|323
1740648010000|2025-02-27 09:20:10|366.4|366.3|366.5|366.2|366.5|366.3|366.4|366.2|0
1740648020000|2025-02-27 09:20:20|366.4|366.3|366.5|366.3|366.5|366.3|366.4|366.3|0
1740648030000|2025-02-27 09:20:30|366.4||366.4||366.4||366.4||0
1740648070000|2025-02-27 09:21:10|366.5||366.5||366.5||366.5||0
1740648080000|2025-02-27 09:21:20||366.4||366.4||366.4||366.4|0
1740648090000|2025-02-27 09:21:30||366.3||366.3||366.3||366.3|0
1740648190000|2025-02-27 09:23:10|366.4|366.4|366.4|366.2|366.4|366.4|366.4|366.2|1921
1740648200000|2025-02-27 09:23:20|366.3||366.4||366.4||366.3||58
1740648220000|2025-02-27 09:23:40|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.2|3725
1740648230000|2025-02-27 09:23:50|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|0
1740648240000|2025-02-27 09:24:00|366.3||366.4||366.4||366.3||0
1740648250000|2025-02-27 09:24:10||366.3||366.3||366.3||366.3|0
1740648270000|2025-02-27 09:24:30|366.5|366.4|366.6|366.5|366.6|366.5|366.5|366.4|3013
1740648300000|2025-02-27 09:25:00|366.8|366.6|366.8|366.6|366.8|366.6|366.8|366.6|160
1740648330000|2025-02-27 09:25:30|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|101
1740648340000|2025-02-27 09:25:40|366.6|366.4|366.6|366.4|366.6|366.4|366.6|366.4|0
1740648360000|2025-02-27 09:26:00|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1078
1740648380000|2025-02-27 09:26:20|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|1228
1740648390000|2025-02-27 09:26:30|366.4|366.3|366.5|366.4|366.5|366.4|366.4|366.3|897
1740648400000|2025-02-27 09:26:40|366.6|366.5|366.6|366.4|366.6|366.5|366.6|366.4|751
1740648420000|2025-02-27 09:27:00||366.5||366.5||366.5||366.5|0
1740648490000|2025-02-27 09:28:10|||||||||1264
1740648580000|2025-02-27 09:29:40||366.4||366.4||366.4||366.4|1178
1740648590000|2025-02-27 09:29:50||366.5||366.5||366.5||366.5|0
1740648610000|2025-02-27 09:30:10|366.5|366.4|366.6|366.4|366.6|366.4|366.5|366.4|302
1740648620000|2025-02-27 09:30:20|366.5||366.5||366.5||366.5||0
1740648640000|2025-02-27 09:30:40|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|493
1740648650000|2025-02-27 09:30:50|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1740648660000|2025-02-27 09:31:00|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|1363
1740648700000|2025-02-27 09:31:40|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|2156
1740648720000|2025-02-27 09:32:00|366.8||366.8||366.8||366.8||0
1740648730000|2025-02-27 09:32:10||366.7||366.7||366.7||366.7|0
1740648740000|2025-02-27 09:32:20|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1740648770000|2025-02-27 09:32:50|367|366.9|367.1|366.9|367.1|366.9|367|366.9|6713
1740648790000|2025-02-27 09:33:10|367|366.8|367|366.8|367|366.8|367|366.8|1969
1740648810000|2025-02-27 09:33:30|366.9||367||367||366.9||0
1740648830000|2025-02-27 09:33:50|366.9||366.9||366.9||366.9||0
1740648850000|2025-02-27 09:34:10|367|366.9|367|366.9|367|366.9|367|366.9|1096
1740648880000|2025-02-27 09:34:40|||||||||7000
1740648890000|2025-02-27 09:34:50|367.1|367|367.1|366.9|367.1|367|367.1|366.9|2009
1740648900000|2025-02-27 09:35:00|367|367|367.1|366.9|367.1|367|367|366.9|4282
1740648920000|2025-02-27 09:35:20|367|366.8|367|366.9|367|366.9|367|366.8|1521
1740648940000|2025-02-27 09:35:40|367.1|367|367.1|367|367.1|367|367.1|367|465
1740648950000|2025-02-27 09:35:50||366.9||366.9||366.9||366.9|1416
1740648970000|2025-02-27 09:36:10|||||||||2088
1740648990000|2025-02-27 09:36:30|367||367||367||367||7000
1740649060000|2025-02-27 09:37:40||366.8||366.8||366.8||366.8|0
1740649070000|2025-02-27 09:37:50|366.9|366.7|366.9|366.7|366.9|366.7|366.9|366.7|1418
1740649210000|2025-02-27 09:40:10||366.8||366.8||366.8||366.8|0
1740649270000|2025-02-27 09:41:10|367||367||367||367||1873
1740649280000|2025-02-27 09:41:20|366.9||367||367||366.9||0
1740649320000|2025-02-27 09:42:00||366.9||366.9||366.9||366.9|0
1740649330000|2025-02-27 09:42:10|367.1||367.1||367.1||367.1||0
1740649340000|2025-02-27 09:42:20|367|367|366.9|366.8|367|367|366.9|366.8|1288
1740649440000|2025-02-27 09:44:00|367|366.9|367|366.9|367|366.9|367|366.9|133
1740649450000|2025-02-27 09:44:10|367.1||367||367.1||367||0
1740649460000|2025-02-27 09:44:20|367.1||367.1||367.1||367.1||0
1740649500000|2025-02-27 09:45:00|367||367||367||367||1453
1740649600000|2025-02-27 09:46:40|366.9|366.8|367|366.8|367|366.8|366.9|366.8|4
1740649620000|2025-02-27 09:47:00|366.9||367||367||366.9||2696
1740649700000|2025-02-27 09:48:20|366.9||366.9||366.9||366.9||0
1740649710000|2025-02-27 09:48:30|367|366.4|366.6|366.4|367|366.4|366.5|366.4|458
1740649720000|2025-02-27 09:48:40|366.5||366.5||366.6||366.5||2696
1740649760000|2025-02-27 09:49:20|366.6|366.5|366.5|366.4|366.6|366.5|366.5|366.4|1194
1740649780000|2025-02-27 09:49:40|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|1030
1740649790000|2025-02-27 09:49:50|366.6|366.5|366.9|366.8|366.9|366.8|366.6|366.5|3528
1740649800000|2025-02-27 09:50:00|367|366.7|367|366.8|367|366.8|367|366.7|1118
1740649840000|2025-02-27 09:50:40||366.9||366.9||366.9||366.9|0
1740649850000|2025-02-27 09:50:50|||||||||1418
1740649890000|2025-02-27 09:51:30|367.1|367|367.2|367|367.2|367|367.1|367|1203
1740649900000|2025-02-27 09:51:40|367.1|366.9|367.1|366.9|367.1|367|367.1|366.9|7000
1740649920000|2025-02-27 09:52:00||367||366.9||367||366.9|1750
1740649930000|2025-02-27 09:52:10|367||367||367||367||0
1740650000000|2025-02-27 09:53:20|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|293
1740650010000|2025-02-27 09:53:30|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|720
1740650040000|2025-02-27 09:54:00|366.7|366.6|366.8|366.6|366.8|366.6|366.7|366.6|124
1740650060000|2025-02-27 09:54:20|366.9|366.7|366.9|366.7|366.9|366.7|366.9|366.7|1147
1740650070000|2025-02-27 09:54:30|366.8||366.8||366.8||366.8||0
1740650100000|2025-02-27 09:55:00|||||||||867
1740650130000|2025-02-27 09:55:30|366.9||366.9||366.9||366.9||33
1740650300000|2025-02-27 09:58:20|366.8||366.8||366.8||366.8||0
1740650440000|2025-02-27 10:00:40|366.9||366.9||366.9||366.8||416
1740650460000|2025-02-27 10:01:00|366.8|366.6|366.7|366.6|366.9|366.6|366.7|366.6|0
1740650470000|2025-02-27 10:01:10|366.8||366.7||366.8||366.7||0
1740650480000|2025-02-27 10:01:20||366.5||366.5||366.5||366.5|0
1740650490000|2025-02-27 10:01:30|366.8|366.6|366.8|366.7|366.8|366.7|366.8|366.6|1408
1740650500000|2025-02-27 10:01:40|366.9||366.9||366.9||366.9||71
1740650520000|2025-02-27 10:02:00||366.8||366.8||366.8||366.8|193
1740650550000|2025-02-27 10:02:30|367|366.9|367|366.9|367|366.9|367|366.9|1055
1740650610000|2025-02-27 10:03:30|367.1|367|367|366.9|367.1|367|367|366.9|1010
1740650660000|2025-02-27 10:04:20|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|598
1740650740000|2025-02-27 10:05:40||366.7||366.7||366.7||366.7|798
1740650750000|2025-02-27 10:05:50|366.8||366.8||366.8||366.8||0
1740650800000|2025-02-27 10:06:40|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|55
1740650850000|2025-02-27 10:07:30|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|1321
1740650880000|2025-02-27 10:08:00|||||||||1418
1740650910000|2025-02-27 10:08:30|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1740651000000|2025-02-27 10:10:00|366.8|366.7|366.9|366.8|366.9|366.8|366.8|366.7|13
1740651010000|2025-02-27 10:10:10|367|366.9|367.1|366.9|367.1|366.9|367|366.9|712
1740651030000|2025-02-27 10:10:30|367||367||367||367||2696
1740651040000|2025-02-27 10:10:40|||||||||1273
1740651050000|2025-02-27 10:10:50|367.1||367.1||367.1||367||1641
1740651100000|2025-02-27 10:11:40|367||367||367||367||0
1740651150000|2025-02-27 10:12:30|||||||||880
1740651160000|2025-02-27 10:12:40|367.1||367.1||367.1||367.1||0
1740651190000|2025-02-27 10:13:10|||||||||845
1740651230000|2025-02-27 10:13:50|367||367||367||367||0
1740651250000|2025-02-27 10:14:10|||||||||380
1740651260000|2025-02-27 10:14:20|367.1||367.1||367.1||367.1||264
1740651270000|2025-02-27 10:14:30|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|4389
1740651280000|2025-02-27 10:14:40|367.2|367|367.2|367|367.2|367.1|367.2|367|4584
1740651290000|2025-02-27 10:14:50|367.1|366.9|367.1|367|367.1|367|367|366.9|4293
1740651300000|2025-02-27 10:15:00|367|366.9|367|366.9|367|366.9|367|366.9|0
1740651320000|2025-02-27 10:15:20|367.1|367|367.1|367|367.1|367|367.1|367|866
1740651390000|2025-02-27 10:16:30|367.3|367.2|367.4|367.2|367.4|367.3|367.3|367.2|4396
1740651400000|2025-02-27 10:16:40|367.5|367.3|367.5|367.3|367.5|367.3|367.5|367.3|2696
1740651420000|2025-02-27 10:17:00|367.6|367.5|367.7|367.5|367.7|367.5|367.6|367.5|2095
1740651430000|2025-02-27 10:17:10||367.6||367.5||367.6||367.5|327
1740651450000|2025-02-27 10:17:30||367.6||367.6||367.6||367.6|2696
1740651460000|2025-02-27 10:17:40|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|971
1740651470000|2025-02-27 10:17:50|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|0
1740651480000|2025-02-27 10:18:00||367.3||367.3||367.3||367.3|5
1740651510000|2025-02-27 10:18:30||367.4||367.3||367.4||367.3|0
1740651520000|2025-02-27 10:18:40||367.4||367.4||367.4||367.4|0
1740651540000|2025-02-27 10:19:00|367.6||367.6||367.6||367.6||2604
1740651600000|2025-02-27 10:20:00|367.5||367.5||367.5||367.5||0
1740651640000|2025-02-27 10:20:40|||||||||1172
1740651650000|2025-02-27 10:20:50||367.3||367.3||367.3||367.3|967
1740651660000|2025-02-27 10:21:00|367.4||367.4||367.4||367.4||0
1740651710000|2025-02-27 10:21:50|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|704
1740651720000|2025-02-27 10:22:00||367.3||367.3||367.3||367.3|989
1740651760000|2025-02-27 10:22:40|367.4|367.2|367.2|367.1|367.4|367.2|367.2|367.1|943
1740651790000|2025-02-27 10:23:10|||||||||939
1740651810000|2025-02-27 10:23:30|367.3|367.2|367.3|367.1|367.3|367.2|367.3|367.1|0
1740651860000|2025-02-27 10:24:20|367.2||367.2||367.2||367.2||0
1740651900000|2025-02-27 10:25:00|367.3||367.3||367.3||367.3||0
1740651930000|2025-02-27 10:25:30|367.2|367|367.1|367|367.2|367|367.1|367|1795
1740651940000|2025-02-27 10:25:40|367|366.9|367.1|367|367.1|367|367|366.9|10
1740651970000|2025-02-27 10:26:10|367|366.9|367|366.8|367|366.9|367|366.8|255
1740652000000|2025-02-27 10:26:40|366.9||366.9||366.9||366.9||0
1740652010000|2025-02-27 10:26:50|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|758
1740652020000|2025-02-27 10:27:00|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1740652040000|2025-02-27 10:27:20|367|366.9|367|366.9|367|366.9|367|366.9|0
1740652070000|2025-02-27 10:27:50|367.1|367|367.1|367|367.1|367|367.1|367|0
1740652120000|2025-02-27 10:28:40|367|366.9|367|366.9|367|366.9|367|366.9|1544
1740652130000|2025-02-27 10:28:50|367.1|367|367.1|366.9|367.1|367|367.1|366.9|2382
1740652200000|2025-02-27 10:30:00|367.2|367|367.1|367|367.2|367|367.1|367|824
1740652210000|2025-02-27 10:30:10|367|366.9|367|366.9|367|366.9|367|366.9|310
1740652230000|2025-02-27 10:30:30||366.8||366.8||366.8||366.8|0
1740652240000|2025-02-27 10:30:40||366.9||366.8||366.9||366.8|0
1740652260000|2025-02-27 10:31:00||366.9||366.9||366.9||366.8|0
1740652280000|2025-02-27 10:31:20|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|753
1740652290000|2025-02-27 10:31:30|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1740652320000|2025-02-27 10:32:00|366.7|366.6|366.9|366.7|366.9|366.8|366.7|366.6|2793
1740652330000|2025-02-27 10:32:10|367|366.9|367|366.8|367|366.9|367|366.8|150
1740652360000|2025-02-27 10:32:40|366.9|366.7|366.8|366.7|366.9|366.7|366.8|366.7|0
1740652400000|2025-02-27 10:33:20|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|843
1740652470000|2025-02-27 10:34:30|367|366.9|367|366.9|367|366.9|367|366.9|1061
1740652650000|2025-02-27 10:37:30|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|803
1740652690000|2025-02-27 10:38:10|||||||||799
1740652700000|2025-02-27 10:38:20|367|366.9|367|366.9|367|366.9|367|366.9|0
1740652790000|2025-02-27 10:39:50|366.7|366.6|366.8|366.7|366.8|366.7|366.7|366.6|1714
1740652800000|2025-02-27 10:40:00|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|295
1740652840000|2025-02-27 10:40:40|366.8|366.7|366.7|366.6|366.8|366.7|366.7|366.6|0
1740652890000|2025-02-27 10:41:30|||||||||2007
1740652900000|2025-02-27 10:41:40|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|275
1740652910000|2025-02-27 10:41:50|||||||||150
1740652950000|2025-02-27 10:42:30|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|122
1740653000000|2025-02-27 10:43:20|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1740653090000|2025-02-27 10:44:50|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|650
1740653230000|2025-02-27 10:47:10|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|1258
1740653270000|2025-02-27 10:47:50|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1740653280000|2025-02-27 10:48:00|366.8|366.7|366.7|366.6|366.8|366.7|366.7|366.6|1094
1740653340000|2025-02-27 10:49:00|366.8||366.7||366.8||366.7||0
1740653350000|2025-02-27 10:49:10|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1740653360000|2025-02-27 10:49:20|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1740653380000|2025-02-27 10:49:40|||||||||117
1740653400000|2025-02-27 10:50:00|367|366.9|367|366.9|367|366.9|367|366.9|1257
1740653460000|2025-02-27 10:51:00|367.1|367|367.1|367|367.1|367|367.1|367|1141
1740653500000|2025-02-27 10:51:40|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|0
1740653540000|2025-02-27 10:52:20|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|804
1740653580000|2025-02-27 10:53:00|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|518
1740653600000|2025-02-27 10:53:20|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|138
1740653660000|2025-02-27 10:54:20|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|620
1740653680000|2025-02-27 10:54:40||367.2||367.2||367.2||367.2|0
1740653730000|2025-02-27 10:55:30|367.3||367.3||367.3||367.3||0
1740653740000|2025-02-27 10:55:40||367.1||367.1||367.1||367.1|2261
1740653760000|2025-02-27 10:56:00|367.2||367.2||367.2||367.2||0
1740653820000|2025-02-27 10:57:00|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|588
1740653920000|2025-02-27 10:58:40|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|1292
1740654000000|2025-02-27 11:00:00|||||||||1388
1740654010000|2025-02-27 11:00:10|367.1|367|367.1|367|367.1|367|367.1|367|1333
1740654060000|2025-02-27 11:01:00|367|366.9|367|366.9|367|366.9|367|366.9|996
1740654180000|2025-02-27 11:03:00|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|136
1740654260000|2025-02-27 11:04:20|||||||||20
1740654280000|2025-02-27 11:04:40|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|1425
1740654430000|2025-02-27 11:07:10|366.8||366.8||366.8||366.8||1983
1740654440000|2025-02-27 11:07:20||366.7||366.7||366.7||366.7|0
1740654450000|2025-02-27 11:07:30|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|1
1740654460000|2025-02-27 11:07:40|367|366.9|367|366.9|367|366.9|367|366.9|150
1740654480000|2025-02-27 11:08:00|366.9|366.8|366.9|366.8|366.9|366.9|366.9|366.8|1854
1740654500000|2025-02-27 11:08:20|367.2|367.1|367.3|367.2|367.3|367.2|367.2|367.1|868
1740654510000|2025-02-27 11:08:30||367.1||367.1||367.1||367.1|2610
1740654530000|2025-02-27 11:08:50|367.2||367.2||367.2||367.2||0
1740654540000|2025-02-27 11:09:00|367.1|367|367|366.8|367.1|367|367|366.8|7706
1740654600000|2025-02-27 11:10:00||366.9||366.9||366.9||366.9|0
1740654710000|2025-02-27 11:11:50|367.1|367|367.1|367|367.1|367|367.1|367|1426
1740654800000|2025-02-27 11:13:20|||||||||608
1740654860000|2025-02-27 11:14:20|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|2297
1740654900000|2025-02-27 11:15:00|367.1|367|367.1|367|367.1|367|367.1|367|0
1740654990000|2025-02-27 11:16:30|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|478
1740655000000|2025-02-27 11:16:40|367.3||367.3||367.3||367.3||0
1740655080000|2025-02-27 11:18:00||367.2||367.2||367.2||367.2|0
1740655100000|2025-02-27 11:18:20|367.4||367.4||367.4||367.4||0
1740655110000|2025-02-27 11:18:30|367.3||367.4||367.4||367.3||0
1740655160000|2025-02-27 11:19:20|367.3||367.3||367.4||367.3||0
1740655170000|2025-02-27 11:19:30|367.4||367.3||367.4||367.3||0
1740655230000|2025-02-27 11:20:30|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|272
1740655250000|2025-02-27 11:20:50|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|1075
1740655340000|2025-02-27 11:22:20|367.2|367.1|367.1|367|367.2|367.1|367.1|367|2429
1740655350000|2025-02-27 11:22:30|367|366.9|367|366.9|367|366.9|367|366.9|0
1740655360000|2025-02-27 11:22:40|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1740655560000|2025-02-27 11:26:00|366.8|366.7|366.7|366.5|366.8|366.7|366.7|366.5|941
1740655570000|2025-02-27 11:26:10|366.6||366.6||366.6||366.6||0
1740655580000|2025-02-27 11:26:20|366.5|366.4|366.5|366.3|366.5|366.4|366.5|366.3|0
1740655700000|2025-02-27 11:28:20|366.4||366.4||366.4||366.4||0
1740655710000|2025-02-27 11:28:30||366.2||366.2||366.2||366.2|961
1740655780000|2025-02-27 11:29:40|366.3||366.3||366.3||366.3||0
1740655790000|2025-02-27 11:29:50|||||||||1957
1740655800000|2025-02-27 11:30:00|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1740655880000|2025-02-27 11:31:20|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1740655910000|2025-02-27 11:31:50|||||||||360
1740655920000|2025-02-27 11:32:00|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1695
1740655980000|2025-02-27 11:33:00|||||||||468
1740655990000|2025-02-27 11:33:10||366.2||366.2||366.2||366.2|0
1740656000000|2025-02-27 11:33:20||366.3||366.3||366.3||366.3|0
1740656110000|2025-02-27 11:35:10|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1740656190000|2025-02-27 11:36:30|||||||||951
1740656210000|2025-02-27 11:36:50|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|553
1740656260000|2025-02-27 11:37:40|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|979
1740656270000|2025-02-27 11:37:50||366.3||366.3||366.3||366.3|151
1740656320000|2025-02-27 11:38:40|366.4||366.5||366.5||366.4||376
1740656360000|2025-02-27 11:39:20||366.4||366.4||366.4||366.4|0
1740656400000|2025-02-27 11:40:00|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|297
1740656450000|2025-02-27 11:40:50|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|874
1740656500000|2025-02-27 11:41:40|366.6||366.6||366.6||366.6||1043
1740656530000|2025-02-27 11:42:10|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1740656540000|2025-02-27 11:42:20|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|27
1740656560000|2025-02-27 11:42:40||366.3||366.3||366.3||366.3|0
1740656580000|2025-02-27 11:43:00|366.4||366.4||366.4||366.4||0
1740656610000|2025-02-27 11:43:30|366.5||366.5||366.5||366.5||0
1740656630000|2025-02-27 11:43:50||366.4||366.4||366.4||366.4|0
1740656640000|2025-02-27 11:44:00|366.4|366.3|366.4|366.2|366.4|366.3|366.4|366.2|2641
1740656650000|2025-02-27 11:44:10|366.3|366.1|366.2|366.1|366.3|366.1|366.2|366.1|840
1740656760000|2025-02-27 11:46:00|366.3|366.2|366.3|366.1|366.3|366.2|366.3|366.1|1713
1740656860000|2025-02-27 11:47:40|366.2|366|366.2|366|366.2|366|366.2|366|1484
1740656880000|2025-02-27 11:48:00||366.1||366.1||366.1||366.1|0
1740656930000|2025-02-27 11:48:50|||||||||742
1740656940000|2025-02-27 11:49:00|||||||||767
1740656950000|2025-02-27 11:49:10|366.1|366|366.1|366|366.1|366|366.1|366|0
1740656960000|2025-02-27 11:49:20|366|365.9|366|365.9|366|365.9|366|365.9|1363
1740657010000|2025-02-27 11:50:10|366.1|366|366.1|366|366.1|366|366.1|366|1182
1740657110000|2025-02-27 11:51:50|||||||||1111
1740657130000|2025-02-27 11:52:10|366|365.9|366.1|365.9|366.1|366|366|365.9|1099
1740657140000|2025-02-27 11:52:20||366||365.9||366||365.9|635
1740657160000|2025-02-27 11:52:40|366||366||366||366||0
1740657170000|2025-02-27 11:52:50|366.1|366|366.1|366|366.1|366|366.1|366|0
1740657190000|2025-02-27 11:53:10|366.2||366.2||366.2||366.2||0
1740657200000|2025-02-27 11:53:20||366.1||366.1||366.1||366.1|0
1740657210000|2025-02-27 11:53:30|366.1|366|366.1|366|366.1|366|366.1|366|782
1740657350000|2025-02-27 11:55:50|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|2639
1740657380000|2025-02-27 11:56:20|||||||||1099
1740657490000|2025-02-27 11:58:10|||||||||400
1740657530000|2025-02-27 11:58:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1740657540000|2025-02-27 11:59:00|366.4|366.3|366.4|366.2|366.4|366.3|366.4|366.2|1189
1740657590000|2025-02-27 11:59:50|366.5|366.3|366.5|366.4|366.5|366.4|366.5|366.3|0
1740657600000|2025-02-27 12:00:00|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1740657620000|2025-02-27 12:00:20|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|831
1740657660000|2025-02-27 12:01:00|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1740657690000|2025-02-27 12:01:30|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|396
1740657700000|2025-02-27 12:01:40|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|1953
1740657740000|2025-02-27 12:02:20|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|2900
1740657750000|2025-02-27 12:02:30|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|1649
1740657780000|2025-02-27 12:03:00|||||||||172
1740657810000|2025-02-27 12:03:30|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1740657830000|2025-02-27 12:03:50|||||||||1226
1740657920000|2025-02-27 12:05:20|367|366.9|367|366.9|367|366.9|367|366.9|515
1740658030000|2025-02-27 12:07:10|||||||||315
1740658050000|2025-02-27 12:07:30|367.1|367|367.1|367|367.1|367|367.1|367|1523
1740658080000|2025-02-27 12:08:00|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|0
1740658100000|2025-02-27 12:08:20|367.3||367.3||367.3||367.3||0
1740658110000|2025-02-27 12:08:30|367.2||367.2||367.2||367.2||0
1740658130000|2025-02-27 12:08:50|367.3||367.2||367.3||367.2||0
1740658180000|2025-02-27 12:09:40|367.3|367.2|367.4|367.2|367.4|367.2|367.3|367.2|705
1740658190000|2025-02-27 12:09:50|367.3||367.4||367.4||367.3||0
1740658200000|2025-02-27 12:10:00||367.3||367.3||367.3||367.3|0
1740658240000|2025-02-27 12:10:40|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|768
1740658290000|2025-02-27 12:11:30|367.4|367.3|367.2|367.1|367.4|367.3|367.2|367.1|1420
1740658310000|2025-02-27 12:11:50|||||||||77
1740658320000|2025-02-27 12:12:00|367.1|367|367.1|367|367.1|367|367.1|367|1245
1740658330000|2025-02-27 12:12:10|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|203
1740658390000|2025-02-27 12:13:10|||||||||1121
1740658420000|2025-02-27 12:13:40|367.1|367|367.1|367|367.1|367|367.1|367|0
1740658440000|2025-02-27 12:14:00||366.9||366.9||366.9||366.9|0
1740658460000|2025-02-27 12:14:20|367||367||367||367||0
1740658490000|2025-02-27 12:14:50|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1740658550000|2025-02-27 12:15:50|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|807
1740658710000|2025-02-27 12:18:30|366.7|366.6|366.7|366.6|366.7|366.6|366.6|366.5|1492
1740658750000|2025-02-27 12:19:10|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1740658830000|2025-02-27 12:20:30|||||||||100
1740658880000|2025-02-27 12:21:20|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|478
1740658960000|2025-02-27 12:22:40|||||||||1600
1740658970000|2025-02-27 12:22:50|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1740658980000|2025-02-27 12:23:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1740659060000|2025-02-27 12:24:20|||||||||2540
1740659100000|2025-02-27 12:25:00|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|168
1740659190000|2025-02-27 12:26:30|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|184
1740659200000|2025-02-27 12:26:40|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1740659220000|2025-02-27 12:27:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|420
1740659230000|2025-02-27 12:27:10|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1740659310000|2025-02-27 12:28:30||366.4||366.4||366.4||366.4|356
1740659330000|2025-02-27 12:28:50|366.5||366.5||366.5||366.5||0
1740659400000|2025-02-27 12:30:00|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1740659500000|2025-02-27 12:31:40|366.5|366.4|366.4|366.3|366.5|366.4|366.4|366.3|2410
1740659530000|2025-02-27 12:32:10|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1740659570000|2025-02-27 12:32:50|||||||||831
1740659580000|2025-02-27 12:33:00|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|799
1740659680000|2025-02-27 12:34:40|||||||||772
1740659740000|2025-02-27 12:35:40|||||||||186
1740659750000|2025-02-27 12:35:50|366.1|366|366.1|366|366.1|366|366.1|366|1101
1740659810000|2025-02-27 12:36:50|366|365.9|366|365.9|366|365.9|366|365.9|168
1740659820000|2025-02-27 12:37:00|366.1|366|366.1|366|366.1|366|366.1|366|150
1740659830000|2025-02-27 12:37:10|366.2||366.2||366.2||366.2||5
1740659840000|2025-02-27 12:37:20|366.1||366.1||366.1||366.1||0
1740659860000|2025-02-27 12:37:40|366|365.9|366|365.9|366|365.9|366|365.9|0
1740660000000|2025-02-27 12:40:00|366.1|366|366.1|366|366.1|366|366.1|366|54
1740660070000|2025-02-27 12:41:10|366.2|366.1|366.1|366|366.2|366.1|366.1|366|1027
1740660080000|2025-02-27 12:41:20|||||||||1244
1740660250000|2025-02-27 12:44:10|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|234
1740660270000|2025-02-27 12:44:30|366.1|366|366.1|366|366.1|366|366.1|366|1068
1740660310000|2025-02-27 12:45:10|366.2||366.2||366.2||366.2||465
1740660360000|2025-02-27 12:46:00||366.1||366.1||366.1||366.1|0
1740660380000|2025-02-27 12:46:20|366.3||366.3||366.3||366.3||1190
1740660390000|2025-02-27 12:46:30|366.2||366.2||366.2||366.2||821
1740660410000|2025-02-27 12:46:50|366.1|366|366.1|366|366.1|366|366.1|366|837
1740660470000|2025-02-27 12:47:50|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1
1740660500000|2025-02-27 12:48:20|366.3||366.3||366.3||366.3||2021
1740660540000|2025-02-27 12:49:00||366.2||366.2||366.2||366.2|0
1740660600000|2025-02-27 12:50:00|366.4||366.4||366.4||366.4||32
1740660640000|2025-02-27 12:50:40|366.3||366.4||366.4||366.3||0
1740660700000|2025-02-27 12:51:40||366.3||366.3||366.3||366.3|1461
1740660810000|2025-02-27 12:53:30|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1740660850000|2025-02-27 12:54:10|366.4||366.4||366.4||366.4||0
1740660860000|2025-02-27 12:54:20|366.3||366.3||366.3||366.3||0
1740660900000|2025-02-27 12:55:00|366.1|366|366.1|366|366.1|366|366.1|366|143
1740660940000|2025-02-27 12:55:40|366.2|366.1|366.2|366|366.2|366.1|366.2|366|0
1740660960000|2025-02-27 12:56:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|1116
1740661000000|2025-02-27 12:56:40|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|787
1740661030000|2025-02-27 12:57:10|366.3||366.3||366.3||366.2||2
1740661050000|2025-02-27 12:57:30|366.2||366.2||366.2||366.2||0
1740661130000|2025-02-27 12:58:50|||||||||385
1740661140000|2025-02-27 12:59:00|366.1|366|366.1|366|366.1|366|366.1|366|787
1740661150000|2025-02-27 12:59:10|366|365.9|366|365.9|366|365.9|366|365.9|227
1740661180000|2025-02-27 12:59:40|366.1|366|366.1|366|366.1|366|366.1|366|1984
1740661220000|2025-02-27 13:00:20|366|365.9|366.1|365.9|366.1|365.9|366|365.9|573
1740661250000|2025-02-27 13:00:50|366||366||366||366||0
1740661290000|2025-02-27 13:01:30|366.1|366|366.1|366|366.1|366|366.1|366|0
1740661340000|2025-02-27 13:02:20||365.9||365.9||365.9||365.9|1905
1740661370000|2025-02-27 13:02:50|366||366||366||366||0
1740661400000|2025-02-27 13:03:20|366.1||366.1||366.1||366.1||0
1740661540000|2025-02-27 13:05:40|366||366||366||366||0
1740661570000|2025-02-27 13:06:10|||||||||956
1740661580000|2025-02-27 13:06:20||365.8||365.8||365.8||365.8|0
1740661610000|2025-02-27 13:06:50||365.9||365.9||365.9||365.9|0
1740661650000|2025-02-27 13:07:30|||||||||10
1740661660000|2025-02-27 13:07:40|366.1|366|366|365.9|366.1|366|366|365.9|913
1740661690000|2025-02-27 13:08:10|366.1||366.1||366.1||366.1||2436
1740661770000|2025-02-27 13:09:30||366||366||366||366|0
1740661800000|2025-02-27 13:10:00|366|365.9|366|365.9|366|365.9|366|365.9|0
1740661810000|2025-02-27 13:10:10|366.1|366|366.1|366|366.1|366|366.1|366|921
1740661820000|2025-02-27 13:10:20||365.9||365.9||365.9||365.9|888
1740661840000|2025-02-27 13:10:40||366||366||366||366|0
1740661850000|2025-02-27 13:10:50|366|365.9|366|365.9|366|365.9|366|365.9|100
1740661900000|2025-02-27 13:11:40|366.1||366.1||366.1||366.1||816
1740661910000|2025-02-27 13:11:50|366||366.1||366.1||366||0
1740661930000|2025-02-27 13:12:10||366||366||366||366|0
1740661970000|2025-02-27 13:12:50|366|365.9|366|365.9|366|365.9|366|365.9|490
1740661990000|2025-02-27 13:13:10|366.1|366|366.1|366|366.1|366|366.1|366|0
1740662010000|2025-02-27 13:13:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1740662040000|2025-02-27 13:14:00|366.1|366|366.1|366|366.1|366|366.1|366|0
1740662110000|2025-02-27 13:15:10|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|4
1740662200000|2025-02-27 13:16:40|366.3||366.3||366.3||366.3||1119
1740662220000|2025-02-27 13:17:00|366.2||366.2||366.2||366.2||0
1740662250000|2025-02-27 13:17:30|366.3||366.3||366.3||366.3||383
1740662270000|2025-02-27 13:17:50|366.2||366.2||366.2||366.2||0
1740662280000|2025-02-27 13:18:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|68
1740662350000|2025-02-27 13:19:10|||||||||150
1740662400000|2025-02-27 13:20:00|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1740662420000|2025-02-27 13:20:20|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1740662430000|2025-02-27 13:20:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|379
1740662440000|2025-02-27 13:20:40|366.1|366|366.1|366|366.1|366|366.1|366|2610
1740662500000|2025-02-27 13:21:40|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1740662520000|2025-02-27 13:22:00|||||||||94
1740662540000|2025-02-27 13:22:20|366.3|366.2|366.4|366.2|366.4|366.2|366.3|366.2|2529
1740662580000|2025-02-27 13:23:00||366.3||366.3||366.3||366.3|0
1740662600000|2025-02-27 13:23:20|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1740662610000|2025-02-27 13:23:30|366.7|366.5|366.6|366.5|366.7|366.5|366.6|366.5|0
1740662640000|2025-02-27 13:24:00|366.7||366.7||366.7||366.7||0
1740662660000|2025-02-27 13:24:20|366.6||366.6||366.6||366.6||0
1740662700000|2025-02-27 13:25:00|366.5|366.4|366.7|366.5|366.7|366.5|366.5|366.4|2208
1740662720000|2025-02-27 13:25:20|366.6||366.6||366.6||366.6||0
1740662740000|2025-02-27 13:25:40|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|9
1740662750000|2025-02-27 13:25:50|||||||||150
1740662800000|2025-02-27 13:26:40|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1740662820000|2025-02-27 13:27:00|366.7|366.6|366.7|366.5|366.7|366.6|366.7|366.5|1152
1740662830000|2025-02-27 13:27:10|366.6|366.6|366.6|366.5|366.6|366.6|366.6|366.5|843
1740662870000|2025-02-27 13:27:50|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|882
1740662880000|2025-02-27 13:28:00||366.5||366.5||366.5||366.5|163
1740662930000|2025-02-27 13:28:50||366.6||366.6||366.6||366.6|0
1740662940000|2025-02-27 13:29:00|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|553
1740662990000|2025-02-27 13:29:50||366.4||366.4||366.4||366.4|0
1740663100000|2025-02-27 13:31:40|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|0
1740663110000|2025-02-27 13:31:50||366.6||366.6||366.6||366.6|0
1740663120000|2025-02-27 13:32:00|366.8|366.7|366.9|366.8|366.9|366.8|366.8|366.7|185
1740663130000|2025-02-27 13:32:10||366.7||366.7||366.7||366.7|2529
1740663150000|2025-02-27 13:32:30|366.8|366.6|366.8|366.6|366.8|366.6|366.8|366.6|1306
1740663200000|2025-02-27 13:33:20|366.7||366.7||366.7||366.7||0
1740663210000|2025-02-27 13:33:30|||||||||1058
1740663250000|2025-02-27 13:34:10|||||||||939
1740663260000|2025-02-27 13:34:20|||||||||154
1740663270000|2025-02-27 13:34:30|366.6|366.5|366.6|366.4|366.6|366.5|366.6|366.4|384
1740663310000|2025-02-27 13:35:10|366.5||366.5||366.5||366.5||0
1740663320000|2025-02-27 13:35:20|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|8
1740663340000|2025-02-27 13:35:40||366.4||366.4||366.4||366.4|0
1740663360000|2025-02-27 13:36:00|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|206
1740663380000|2025-02-27 13:36:20|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|684
1740663390000|2025-02-27 13:36:30||366.4||366.4||366.4||366.4|271
1740663410000|2025-02-27 13:36:50|366.5||366.5||366.5||366.5||0
1740663450000|2025-02-27 13:37:30|||||||||1592
1740663460000|2025-02-27 13:37:40|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|10
1740663600000|2025-02-27 13:40:00|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1740663640000|2025-02-27 13:40:40|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1740663650000|2025-02-27 13:40:50|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|1232
1740663700000|2025-02-27 13:41:40|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1740663720000|2025-02-27 13:42:00||366.4||366.5||366.5||366.4|0
1740663770000|2025-02-27 13:42:50|||||||||1145
1740663840000|2025-02-27 13:44:00||366.4||366.4||366.4||366.4|0
1740663870000|2025-02-27 13:44:30||366.5||366.5||366.5||366.5|0
1740663910000|2025-02-27 13:45:10|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|1031
1740663970000|2025-02-27 13:46:10|366.6|366.5|366.6|366.5|366.6|366.5|366.5|366.4|6540
1740663980000|2025-02-27 13:46:20|366.7|366.6|366.7|366.6|366.8|366.7|366.7|366.5|10243
1740663990000|2025-02-27 13:46:30|366.6|366.5|366.7|366.6|366.7|366.6|366.6|366.5|3879
1740664000000|2025-02-27 13:46:40|||||||||2529
1740664010000|2025-02-27 13:46:50|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1740664020000|2025-02-27 13:47:00|366.9|366.8|366.9|366.7|367|366.8|366.9|366.7|1774
1740664030000|2025-02-27 13:47:10|367|366.8|367|366.8|367|366.8|367|366.8|1485
1740664040000|2025-02-27 13:47:20||366.9||366.9||366.9||366.9|2221
1740664050000|2025-02-27 13:47:30|366.9|366.8|367|366.9|367|366.9|366.9|366.8|2355
1740664070000|2025-02-27 13:47:50|367.1|367|367.1|367|367.1|367|367.1|366.9|246
1740664080000|2025-02-27 13:48:00|||||||||150
1740664090000|2025-02-27 13:48:10|366.9|366.7|366.9|366.7|366.9|366.7|366.8|366.7|2631
1740664100000|2025-02-27 13:48:20|366.8|366.6|366.8|366.6|366.8|366.6|366.8|366.6|1259
1740664110000|2025-02-27 13:48:30||366.7||366.7||366.7||366.7|742
1740664130000|2025-02-27 13:48:50|366.9||366.8||366.9||366.8||0
1740664150000|2025-02-27 13:49:10|366.9||366.9||366.9||366.9||0
1740664160000|2025-02-27 13:49:20|366.8||366.8||366.8||366.8||0
1740664170000|2025-02-27 13:49:30|||||||||838
1740664190000|2025-02-27 13:49:50|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|1547
1740664200000|2025-02-27 13:50:00|366.8|366.7|366.8|366.6|366.8|366.7|366.8|366.6|0
1740664210000|2025-02-27 13:50:10|366.6|366.7|366.7|366.6|366.7|366.7|366.6|366.5|1712
1740664220000|2025-02-27 13:50:20|||||||||2122
1740664230000|2025-02-27 13:50:30|||||||||1702
1740664240000|2025-02-27 13:50:40|||||||||396
1740664250000|2025-02-27 13:50:50||366.5||366.5||366.5||366.5|0
1740664310000|2025-02-27 13:51:50||366.6||366.6||366.6||366.6|0
1740664320000|2025-02-27 13:52:00|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|2529
1740664330000|2025-02-27 13:52:10|366.7|366.6|366.7|366.6|366.8|366.7|366.7|366.5|258
1740664340000|2025-02-27 13:52:20|366.8||366.7||366.8||366.7||0
1740664350000|2025-02-27 13:52:30|366.8||366.8||366.8||366.8||0
1740664360000|2025-02-27 13:52:40|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|0
1740664420000|2025-02-27 13:53:40|366.6||366.6||366.6||366.6||0
1740664450000|2025-02-27 13:54:10|366.7|366.6|366.7|366.5|366.7|366.6|366.7|366.5|150
1740664460000|2025-02-27 13:54:20|366.6|366.4|366.6|366.5|366.6|366.5|366.6|366.4|1696
1740664480000|2025-02-27 13:54:40|366.5|366.4|366.6|366.4|366.6|366.4|366.5|366.4|665
1740664500000|2025-02-27 13:55:00||366.5||366.5||366.5||366.5|777
1740664510000|2025-02-27 13:55:10|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|603
1740664530000|2025-02-27 13:55:30||366.5||366.5||366.5||366.5|2529
1740664540000|2025-02-27 13:55:40|366.6|366.4|366.6|366.4|366.6|366.4|366.6|366.4|2529
1740664550000|2025-02-27 13:55:50|366.5|366.5|366.6|366.5|366.6|366.5|366.5|366.5|1600
1740664560000|2025-02-27 13:56:00||366.4||366.4||366.4||366.4|0
1740664580000|2025-02-27 13:56:20||366.5||366.5||366.5||366.5|0
1740664590000|2025-02-27 13:56:30|366.5|366.4|366.6|366.4|366.6|366.4|366.5|366.4|0
1740664610000|2025-02-27 13:56:50||366.5||366.5||366.5||366.5|0
1740664620000|2025-02-27 13:57:00|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|1153
1740664650000|2025-02-27 13:57:30|366.6|366.5|366.8|366.6|366.8|366.7|366.6|366.5|1277
1740664690000|2025-02-27 13:58:10|366.7||366.7||366.7||366.7||0
1740664710000|2025-02-27 13:58:30|366.8||366.8||366.8||366.8||1700
1740664730000|2025-02-27 13:58:50|366.7||366.7||366.7||366.7||0
1740664760000|2025-02-27 13:59:20|||||||||544
1740664770000|2025-02-27 13:59:30|366.8||366.8||366.8||366.8||0
1740664810000|2025-02-27 14:00:10|366.7||366.7||366.7||366.7||1110
1740664830000|2025-02-27 14:00:30|366.9|366.7|366.9|366.7|366.9|366.7|366.9|366.7|0
1740664880000|2025-02-27 14:01:20||366.8||366.8||366.8||366.8|0
1740664910000|2025-02-27 14:01:50|366.8|366.7|366.9|366.8|366.9|366.8|366.8|366.7|2896
1740664920000|2025-02-27 14:02:00|||||||||853
1740664930000|2025-02-27 14:02:10|||||||||1362
1740664950000|2025-02-27 14:02:30|367|366.9|366.9|366.8|367|366.9|366.9|366.8|1399
1740664970000|2025-02-27 14:02:50||366.7||366.7||366.7||366.7|369
1740664980000|2025-02-27 14:03:00|366.8|366.6|366.7|366.6|366.8|366.6|366.7|366.6|1080
1740664990000|2025-02-27 14:03:10||366.5||366.5||366.5||366.5|60
1740665000000|2025-02-27 14:03:20||366.6||366.6||366.6||366.6|0
1740665010000|2025-02-27 14:03:30|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|550
1740665030000|2025-02-27 14:03:50||366.6||366.6||366.6||366.6|302
1740665070000|2025-02-27 14:04:30||366.7||366.6||366.7||366.6|0
1740665100000|2025-02-27 14:05:00||366.7||366.6||366.7||366.6|365
1740665120000|2025-02-27 14:05:20|366.7||366.7||366.7||366.7||0
1740665160000|2025-02-27 14:06:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1740665170000|2025-02-27 14:06:10|366.7|366.6|366.8|366.6|366.8|366.6|366.7|366.6|520
1740665180000|2025-02-27 14:06:20|366.7||366.7||366.7||366.7||0
1740665190000|2025-02-27 14:06:30||366.5||366.5||366.5||366.5|1988
1740665210000|2025-02-27 14:06:50||366.6||366.5||366.6||366.5|0
1740665230000|2025-02-27 14:07:10||366.6||366.6||366.6||366.6|2529
1740665270000|2025-02-27 14:07:50|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|2495
1740665290000|2025-02-27 14:08:10|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|1077
1740665310000|2025-02-27 14:08:30|366.8||366.8||366.8||366.8||107
1740665340000|2025-02-27 14:09:00||366.7||366.7||366.7||366.7|0
1740665410000|2025-02-27 14:10:10|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1740665420000|2025-02-27 14:10:20|367|366.9|367|366.9|367|366.9|367|366.9|661
1740665490000|2025-02-27 14:11:30|367.1|367|367.2|367.1|367.2|367.1|367.1|367|3659
1740665500000|2025-02-27 14:11:40|367.1|367|367.1|367|367.1|367|367.1|367|1951
1740665510000|2025-02-27 14:11:50|367|366.9|367|366.9|367|366.9|367|366.9|701
1740665520000|2025-02-27 14:12:00|367.1||367.1||367.1||367.1||0
1740665540000|2025-02-27 14:12:20|367||367||367||367||0
1740665580000|2025-02-27 14:13:00||366.8||366.8||366.8||366.8|2420
1740665590000|2025-02-27 14:13:10||366.9||366.9||366.9||366.9|0
1740665600000|2025-02-27 14:13:20|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|407
1740665610000|2025-02-27 14:13:30|367||367||367||367||0
1740665690000|2025-02-27 14:14:50|366.9|366.7|366.9|366.7|366.9|366.7|366.9|366.7|0
1740665760000|2025-02-27 14:16:00||366.8||366.8||366.8||366.8|40
1740665810000|2025-02-27 14:16:50|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|159
1740665820000|2025-02-27 14:17:00|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1740665830000|2025-02-27 14:17:10|||||||||186
1740665840000|2025-02-27 14:17:20|366.8||366.8||366.8||366.8||132
1740665850000|2025-02-27 14:17:30||366.7||366.7||366.7||366.7|0
1740665880000|2025-02-27 14:18:00|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1740665890000|2025-02-27 14:18:10|367|366.9|367|366.9|367|366.9|367|366.9|2511
1740665910000|2025-02-27 14:18:30|||||||||367
1740665920000|2025-02-27 14:18:40|||||||||401
1740665930000|2025-02-27 14:18:50||366.8||366.8||366.8||366.8|0
1740665970000|2025-02-27 14:19:30|366.9|366.7|366.9|366.7|366.9|366.7|366.9|366.7|150
1740666010000|2025-02-27 14:20:10|366.8|366.8|366.8|366.7|366.8|366.8|366.8|366.7|0
1740666040000|2025-02-27 14:20:40|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|1056
1740666100000|2025-02-27 14:21:40|366.6|366.5|366.6|366.5|366.7|366.5|366.6|366.5|6542
1740666110000|2025-02-27 14:21:50||366.4||366.4||366.4||366.4|402
1740666120000|2025-02-27 14:22:00||366.5||366.4||366.5||366.4|0
1740666180000|2025-02-27 14:23:00||366.5||366.5||366.5||366.5|645
1740666190000|2025-02-27 14:23:10|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|639
1740666210000|2025-02-27 14:23:30|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|875
1740666310000|2025-02-27 14:25:10|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|908
1740666320000|2025-02-27 14:25:20|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1740666360000|2025-02-27 14:26:00|366.7||366.7||366.7||366.7||0
1740666390000|2025-02-27 14:26:30|366.6||366.7||366.7||366.6||0
1740666400000|2025-02-27 14:26:40|366.6||366.7||366.7||366.6||0
1740666410000|2025-02-27 14:26:50|366.6|366.6|366.6|366.5|366.6|366.6|366.6|366.5|1370
1740666430000|2025-02-27 14:27:10|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1740666440000|2025-02-27 14:27:20|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|261
1740666510000|2025-02-27 14:28:30|366.7|366.6|366.6|366.5|366.7|366.6|366.6|366.5|1160
1740666600000|2025-02-27 14:30:00|366.5|366.4|366.6|366.4|366.6|366.5|366.5|366.4|3162
1740666610000|2025-02-27 14:30:10||366.5||366.5||366.5||366.5|0
1740666620000|2025-02-27 14:30:20|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|2127
1740666630000|2025-02-27 14:30:30|||||||||767
1740666650000|2025-02-27 14:30:50|||||||||150
1740666690000|2025-02-27 14:31:30||366.5||366.5||366.5||366.5|191
1740666700000|2025-02-27 14:31:40|366.6||366.6||366.6||366.6||0
1740666720000|2025-02-27 14:32:00||366.4||366.4||366.4||366.4|1542
1740666730000|2025-02-27 14:32:10|366.5||366.5||366.5||366.5||0
1740666740000|2025-02-27 14:32:20|||||||||115
1740666820000|2025-02-27 14:33:40|||||||||1075
1740666830000|2025-02-27 14:33:50|366.6||366.5||366.6||366.5||0
1740666840000|2025-02-27 14:34:00|366.6||366.6||366.6||366.6||0
1740666860000|2025-02-27 14:34:20|366.5||366.6||366.6||366.5||0
1740666880000|2025-02-27 14:34:40|366.5||366.5||366.5||366.5||0
1740666910000|2025-02-27 14:35:10|366|365.9|366.1|365.9|366.1|366|366|365.9|6925
1740666940000|2025-02-27 14:35:40|366||366.1||366.1||366||0
1740666950000|2025-02-27 14:35:50||366||366||366||366|1127
1740666990000|2025-02-27 14:36:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1128
1740667010000|2025-02-27 14:36:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|1341
1740667020000|2025-02-27 14:37:00|366.2|366.1|366.2|366.1|366.3|366.2|366.2|366.1|1957
1740667030000|2025-02-27 14:37:10|||||||||36
1740667060000|2025-02-27 14:37:40|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1740667160000|2025-02-27 14:39:20|366.4|366.3|366.4|366.3|366.5|366.4|366.4|366.3|103
1740667180000|2025-02-27 14:39:40|366.5||366.5||366.5||366.5||1430
1740667190000|2025-02-27 14:39:50||366.4||366.4||366.4||366.4|0
1740667200000|2025-02-27 14:40:00|366.6|366.3|366.5|366.4|366.6|366.4|366.5|366.3|1141
1740667210000|2025-02-27 14:40:10|366.6||366.6||366.6||366.6||364
1740667240000|2025-02-27 14:40:40||366.5||366.5||366.5||366.5|0
1740667260000|2025-02-27 14:41:00|366.7|366.6|366.6|366.5|366.7|366.6|366.6|366.5|3772
1740667280000|2025-02-27 14:41:20|366.7||366.7||366.7||366.7||0
1740667290000|2025-02-27 14:41:30||366.6||366.6||366.6||366.6|1572
1740667310000|2025-02-27 14:41:50|||||||||603
1740667320000|2025-02-27 14:42:00|||||||||753
1740667340000|2025-02-27 14:42:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|768
1740667360000|2025-02-27 14:42:40|366.7|366.6|366.8|366.6|366.8|366.6|366.7|366.6|1397
1740667390000|2025-02-27 14:43:10|366.7||366.7||366.7||366.7||0
1740667400000|2025-02-27 14:43:20|||||||||962
1740667410000|2025-02-27 14:43:30|366.8|366.7|366.7|366.6|366.8|366.7|366.7|366.6|1363
1740667440000|2025-02-27 14:44:00|366.8||366.8||366.8||366.8||1597
1740667450000|2025-02-27 14:44:10|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|3162
1740667470000|2025-02-27 14:44:30|366.6|366.4|366.5|366.4|366.6|366.4|366.5|366.4|1082
1740667480000|2025-02-27 14:44:40|366.6||366.6||366.6||366.6||0
1740667500000|2025-02-27 14:45:00||366.5||366.5||366.5||366.5|0
1740667510000|2025-02-27 14:45:10|366.5|366.4|366.6|366.4|366.6|366.4|366.5|366.4|1588
1740667550000|2025-02-27 14:45:50|366.5||366.5||366.5||366.5||0
1740667580000|2025-02-27 14:46:20|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|3800
1740667630000|2025-02-27 14:47:10|||||||||1257
1740667650000|2025-02-27 14:47:30|||||||||2499
1740667700000|2025-02-27 14:48:20|||||||||1600
1740667710000|2025-02-27 14:48:30|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|1166
1740667720000|2025-02-27 14:48:40|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|1388
1740667750000|2025-02-27 14:49:10|||||||||584
1740667800000|2025-02-27 14:50:00|366.7|366.6|366.6|366.5|366.7|366.6|366.6|366.5|3905
1740667810000|2025-02-27 14:50:10|366.7|366.6|366.6|366.5|366.7|366.6|366.6|366.5|2389
1740667830000|2025-02-27 14:50:30|||||||||34
1740667860000|2025-02-27 14:51:00|366.7|366.6|366.7|366.5|366.7|366.6|366.7|366.5|639
1740667870000|2025-02-27 14:51:10|366.6||366.6||366.6||366.6||0
1740667880000|2025-02-27 14:51:20|366.5|366.4|366.4|366.3|366.5|366.4|366.4|366.3|705
1740667890000|2025-02-27 14:51:30|366.5||366.5||366.5||366.5||0
1740667900000|2025-02-27 14:51:40|366.4||366.4||366.4||366.4||1458
1740667920000|2025-02-27 14:52:00|366.5|366.4|366.5|366.3|366.5|366.4|366.5|366.3|0
1740667930000|2025-02-27 14:52:10||366.4||366.4||366.4||366.4|0
1740668000000|2025-02-27 14:53:20|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|2178
1740668010000|2025-02-27 14:53:30|366.5|366.4|366.6|366.4|366.6|366.5|366.5|366.4|1284
1740668030000|2025-02-27 14:53:50|366.7|366.5|366.7|366.5|366.7|366.6|366.7|366.5|1365
1740668040000|2025-02-27 14:54:00|||||||||1200
1740668060000|2025-02-27 14:54:20|366.6||366.6||366.6||366.6||0
1740668100000|2025-02-27 14:55:00|||||||||18
1740668110000|2025-02-27 14:55:10|366.7||366.6||366.7||366.6||598
1740668160000|2025-02-27 14:56:00|366.7||366.7||366.7||366.7||1002
1740668180000|2025-02-27 14:56:20|366.6||366.7||366.7||366.6||0
1740668200000|2025-02-27 14:56:40|366.8|366.6|366.9|366.8|366.9|366.8|366.8|366.6|2223
1740668210000|2025-02-27 14:56:50|367||367||367||367||1183
1740668300000|2025-02-27 14:58:20|366.9|366.7|366.9|366.7|366.9|366.7|366.9|366.7|0
1740668310000|2025-02-27 14:58:30||366.8||366.8||366.8||366.8|1047
1740668330000|2025-02-27 14:58:50||366.7||366.7||366.7||366.7|1036
1740668400000|2025-02-27 15:00:00|366.8|366.6|366.7|366.6|366.9|366.6|366.7|366.6|673
1740668410000|2025-02-27 15:00:10|366.8||366.8||366.8||366.8||1382
1740668430000|2025-02-27 15:00:30|366.9|366.7|366.9|366.8|366.9|366.8|366.9|366.7|0
1740668440000|2025-02-27 15:00:40|367|366.9|367|366.9|367|366.9|367|366.8|892
1740668450000|2025-02-27 15:00:50||366.8||366.8||366.8||366.8|614
1740668470000|2025-02-27 15:01:10|366.9|366.7|366.9|366.7|366.9|366.7|366.9|366.7|250
1740668480000|2025-02-27 15:01:20||366.8||366.8||366.8||366.8|0
1740668510000|2025-02-27 15:01:50|367||367||367||367||0
1740668520000|2025-02-27 15:02:00|366.9||366.9||366.9||366.9||0
1740668530000|2025-02-27 15:02:10|367||367||367||367||0
1740668550000|2025-02-27 15:02:30|366.9||367||367||366.9||0
1740668560000|2025-02-27 15:02:40|366.9|366.9|367|366.9|367|366.9|366.9|366.9|2532
1740668570000|2025-02-27 15:02:50|366.9|366.8|367|366.9|367|366.9|366.9|366.8|4031
1740668580000|2025-02-27 15:03:00|||||||||2751
1740668610000|2025-02-27 15:03:30|367.1|367|367.1|367|367.1|367|367.1|367|2037
1740668620000|2025-02-27 15:03:40||366.9||366.9||366.9||366.9|3162
1740668630000|2025-02-27 15:03:50|367||367||367||367||65
1740668640000|2025-02-27 15:04:00|||||||||642
1740668660000|2025-02-27 15:04:20||366.8||366.8||366.8||366.8|2200
1740668710000|2025-02-27 15:05:10||366.9||366.9||366.9||366.9|753
1740668730000|2025-02-27 15:05:30|366.9|366.8|366.8|366.7|366.9|366.8|366.8|366.7|2282
1740668740000|2025-02-27 15:05:40|||||||||80
1740668750000|2025-02-27 15:05:50||366.6||366.6||366.6||366.6|0
1740668760000|2025-02-27 15:06:00||366.7||366.7||366.7||366.7|0
1740668770000|2025-02-27 15:06:10|366.9||366.9||366.9||366.9||2597
1740668790000|2025-02-27 15:06:30|366.8||366.8||366.8||366.8||0
1740668810000|2025-02-27 15:06:50|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1740668830000|2025-02-27 15:07:10|367|366.9|367|366.9|367|366.9|367|366.9|467
1740668840000|2025-02-27 15:07:20|367.1|367|367.1|367|367.1|367|367.1|367|3615
1740668850000|2025-02-27 15:07:30|367|366.9|367|366.9|367|366.9|367|366.9|0
1740668860000|2025-02-27 15:07:40|367.1||367||367.1||367||1045
1740668900000|2025-02-27 15:08:20|||||||||1723
1740668910000|2025-02-27 15:08:30|||||||||809
1740668980000|2025-02-27 15:09:40|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|1152
1740669000000|2025-02-27 15:10:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|1343
1740669030000|2025-02-27 15:10:30|||||||||336
1740669040000|2025-02-27 15:10:40|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|3162
1740669080000|2025-02-27 15:11:20|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|3162
1740669100000|2025-02-27 15:11:40|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|48
1740669110000|2025-02-27 15:11:50|366.8|366.7|366.8|366.6|366.8|366.7|366.8|366.6|685
1740669130000|2025-02-27 15:12:10|366.7||366.7||366.7||366.7||0
1740669160000|2025-02-27 15:12:40||366.5||366.5||366.5||366.5|0
1740669190000|2025-02-27 15:13:10|366.5|366.4|366.4|366.3|366.5|366.4|366.4|366.3|3057
1740669200000|2025-02-27 15:13:20|366.5||366.5||366.5||366.5||321
1740669220000|2025-02-27 15:13:40||366.4||366.4||366.4||366.4|0
1740669230000|2025-02-27 15:13:50|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|1949
1740669300000|2025-02-27 15:15:00|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|2689
1740669310000|2025-02-27 15:15:10|366.8||366.8||366.8||366.8||1927
1740669320000|2025-02-27 15:15:20|366.7||366.7||366.7||366.7||0
1740669330000|2025-02-27 15:15:30|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1740669350000|2025-02-27 15:15:50|||||||||1331
1740669360000|2025-02-27 15:16:00|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|906
1740669370000|2025-02-27 15:16:10|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|383
1740669380000|2025-02-27 15:16:20|||||||||1582
1740669400000|2025-02-27 15:16:40|366.5|366.4|366.6|366.4|366.6|366.4|366.5|366.4|0
1740669410000|2025-02-27 15:16:50|366.5|366.5|366.6|366.5|366.6|366.5|366.5|366.5|200
1740669440000|2025-02-27 15:17:20|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|84
1740669470000|2025-02-27 15:17:50|366.6|366.5|366.6|366.4|366.6|366.5|366.6|366.4|844
1740669510000|2025-02-27 15:18:30|366.5|366.3|366.4|366.3|366.5|366.3|366.4|366.3|0
1740669520000|2025-02-27 15:18:40|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|319
1740669540000|2025-02-27 15:19:00|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|3162
1740669550000|2025-02-27 15:19:10|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|1589
1740669570000|2025-02-27 15:19:30|366.8||366.8||366.8||366.8||0
1740669600000|2025-02-27 15:20:00|366.7||366.7||366.7||366.7||0
1740669610000|2025-02-27 15:20:10|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|565
1740669640000|2025-02-27 15:20:40|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|971
1740669720000|2025-02-27 15:22:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|307
1740669750000|2025-02-27 15:22:30|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|841
1740669760000|2025-02-27 15:22:40|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|3102
1740669770000|2025-02-27 15:22:50|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1740669810000|2025-02-27 15:23:30|||||||||264
1740669870000|2025-02-27 15:24:30|||||||||547
1740669910000|2025-02-27 15:25:10|367|366.9|367|366.9|367|366.9|367|366.9|0
1740669920000|2025-02-27 15:25:20|367.1|367|367.1|367|367.1|367|367.1|367|1418
1740669960000|2025-02-27 15:26:00|367|366.9|367|366.9|367|366.9|367|366.9|1568
1740669970000|2025-02-27 15:26:10|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|813
1740670010000|2025-02-27 15:26:50|367|366.9|367|366.9|367|366.9|367|366.9|0
1740670030000|2025-02-27 15:27:10|||||||||2557
1740670150000|2025-02-27 15:29:10|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|1510
1740670210000|2025-02-27 15:30:10|367|366.9|367|366.9|367|366.9|367|366.9|464
1740670220000|2025-02-27 15:30:20|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|739
1740670290000|2025-02-27 15:31:30|366.8|366.7|366.7|366.6|366.8|366.7|366.7|366.6|1789
1740670300000|2025-02-27 15:31:40|||||||||3162
1740670310000|2025-02-27 15:31:50|366.8||366.8||366.8||366.8||2307
1740670320000|2025-02-27 15:32:00||366.7||366.7||366.7||366.7|0
1740670340000|2025-02-27 15:32:20|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|298
1740670360000|2025-02-27 15:32:40|367|366.9|367|366.9|367|366.9|367|366.9|2747
1740670420000|2025-02-27 15:33:40|367.1|367|367.1|367|367.1|367|367.1|367|920
1740670440000|2025-02-27 15:34:00|367|366.9|367|366.9|367|366.9|367|366.9|201
1740670460000|2025-02-27 15:34:20|367.1|367|367.1|367|367.1|367|367.1|367|34
1740670510000|2025-02-27 15:35:10|367.2|367.1|367.2|367|367.2|367.1|367.2|367|270
1740670520000|2025-02-27 15:35:20|367.1||367.1||367.1||367.1||0
1740670540000|2025-02-27 15:35:40|367.2||367.2||367.2||367.2||0
1740670570000|2025-02-27 15:36:10|367.1||367.2||367.2||367.1||0
1740670580000|2025-02-27 15:36:20|367.1||367.2||367.2||367.1||0
1740670600000|2025-02-27 15:36:40|367.1||367.1||367.2||367.1||0
1740670630000|2025-02-27 15:37:10||366.9||366.9||366.9||366.9|1484
1740670670000|2025-02-27 15:37:50|367||367||367||367||0
1740670690000|2025-02-27 15:38:10|367.1|367|367.1|367|367.1|367|367.1|367|1191
1740670730000|2025-02-27 15:38:50|367.2||367.2||367.2||367.1||1386
1740670740000|2025-02-27 15:39:00|367.1||367.2||367.2||367.1||0
1740670790000|2025-02-27 15:39:50|367.1||367.1||367.1||367.1||0
1740670800000|2025-02-27 15:40:00|||||||||31
1740670810000|2025-02-27 15:40:10|367.2||367.2||367.2||367.2||781
1740670830000|2025-02-27 15:40:30|367.1||367.1||367.1||367.1||0
1740670910000|2025-02-27 15:41:50|||||||||1217
1740671010000|2025-02-27 15:43:30|367.3|367.2|367.4|367.3|367.4|367.3|367.3|367.2|2652
1740671020000|2025-02-27 15:43:40|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|1405
1740671030000|2025-02-27 15:43:50|||||||||210
1740671050000|2025-02-27 15:44:10|||||||||790
1740671080000|2025-02-27 15:44:40|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|2262
1740671100000|2025-02-27 15:45:00|367.1|367|367.2|367|367.2|367.1|367.1|367|2100
1740671110000|2025-02-27 15:45:10|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|792
1740671170000|2025-02-27 15:46:10||367.2||367.1||367.2||367.1|0
1740671190000|2025-02-27 15:46:30|367.2||367.2||367.2||367.2||792
1740671210000|2025-02-27 15:46:50||367||367||367||367|0
1740671220000|2025-02-27 15:47:00|367.3|367.2|367.4|367.3|367.4|367.3|367.3|367.2|1560
1740671290000|2025-02-27 15:48:10|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|1418
1740671310000|2025-02-27 15:48:30|367.6||367.6||367.6||367.6||1590
1740671340000|2025-02-27 15:49:00|367.5||367.5||367.5||367.5||0
1740671350000|2025-02-27 15:49:10|367.6||367.6||367.6||367.6||0
1740671390000|2025-02-27 15:49:50||367.5||367.5||367.5||367.5|382
1740671480000|2025-02-27 15:51:20|367.5|367.4|367.6|367.5|367.6|367.5|367.5|367.4|436
1740671510000|2025-02-27 15:51:50||367.4||367.5||367.5||367.4|836
1740671520000|2025-02-27 15:52:00|367.5|367.4|367.6|367.4|367.6|367.4|367.5|367.4|1047
1740671560000|2025-02-27 15:52:40||367.5||367.5||367.5||367.5|895
1740671570000|2025-02-27 15:52:50||367.4||367.4||367.4||367.4|0
1740671620000|2025-02-27 15:53:40|367.7|367.5|367.8|367.7|367.8|367.7|367.7|367.5|4203
1740671640000|2025-02-27 15:54:00|||||||||350
1740671730000|2025-02-27 15:55:30|||||||||1063
1740671820000|2025-02-27 15:57:00|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|1131
1740671840000|2025-02-27 15:57:20|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|4461
1740671920000|2025-02-27 15:58:40|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|771
1740671940000|2025-02-27 15:59:00|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|1499
1740672030000|2025-02-27 16:00:30|||||||||6
1740672060000|2025-02-27 16:01:00|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|1670
1740672100000|2025-02-27 16:01:40|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|0
1740672120000|2025-02-27 16:02:00|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|574
1740672170000|2025-02-27 16:02:50|||||||||253
1740672360000|2025-02-27 16:06:00|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|0
1740672390000|2025-02-27 16:06:30|367.5|367.4|367.6|367.4|367.6|367.4|367.5|367.4|2662
1740672430000|2025-02-27 16:07:10|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|150
1740672490000|2025-02-27 16:08:10|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|0
1740672560000|2025-02-27 16:09:20|||||||||2362
1740672630000|2025-02-27 16:10:30|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|316
1740672670000|2025-02-27 16:11:10|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|0
1740672720000|2025-02-27 16:12:00|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|929
1740672730000|2025-02-27 16:12:10||367.5||367.5||367.5||367.5|1234
1740672750000|2025-02-27 16:12:30|367.6|367.6|367.7|367.6|367.7|367.6|367.6|367.6|1628
1740672830000|2025-02-27 16:13:50|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|700
1740672850000|2025-02-27 16:14:10|||||||||1199
1740672940000|2025-02-27 16:15:40|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|1029
1740672970000|2025-02-27 16:16:10|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|89
1740673210000|2025-02-27 16:20:10|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|514
1740673230000|2025-02-27 16:20:30|||||||||882
1740673250000|2025-02-27 16:20:50|367.8||367.8||367.8||367.8||0
1740673270000|2025-02-27 16:21:10||367.7||367.7||367.7||367.7|0
1740673280000|2025-02-27 16:21:20|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|3550
1740673300000|2025-02-27 16:21:40|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|0
1740673310000|2025-02-27 16:21:50|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|3550
1740673350000|2025-02-27 16:22:30|||||||||787
1740673380000|2025-02-27 16:23:00|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|0
1740673420000|2025-02-27 16:23:40|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|0
1740673430000|2025-02-27 16:23:50|||||||||1467
1740673450000|2025-02-27 16:24:10|367.1|367|367.1|367|367.1|367|367.1|367|0
1740673480000|2025-02-27 16:24:40|||||||||3457
1740673500000|2025-02-27 16:25:00|||||||||591
1740673520000|2025-02-27 16:25:20|367.2|367.1|367.1|367|367.2|367.1|367.1|367|0
1740673550000|2025-02-27 16:25:50|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|0
1740673560000|2025-02-27 16:26:00||367||367||367||367|66
1740673570000|2025-02-27 16:26:10||367.1||367.1||367.1||367.1|0
1740673580000|2025-02-27 16:26:20|367.1|367|367.1|367|367.1|367|367.1|367|0
1740673620000|2025-02-27 16:27:00|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|791
1740673670000|2025-02-27 16:27:50|367.3|367.2|367.3|367.2|367.3|367.2|367.2|367.1|1494
1740673680000|2025-02-27 16:28:00|367.2|367.1|367.2|367.1|367.2|367.2|367.2|367.1|9037
1740673720000|2025-02-27 16:28:40|||||||||807
1740673740000|2025-02-27 16:29:00|367.3|367.2|367.2|367.1|367.3|367.2|367.2|367.1|1750
1740673760000|2025-02-27 16:29:20|||||||||889
1740673770000|2025-02-27 16:29:30|||||||||1094
1740673790000|2025-02-27 16:29:50||367||367||367||367|2972
1740729610000|2025-02-28 08:00:10|368.4|368.1|368.8|368.4|369|368.4|368.4|368.1|1688
1740729620000|2025-02-28 08:00:20|368.6|368.1|368.5|368.1|368.6|368.1|368.5|367.9|1075
1740729630000|2025-02-28 08:00:30|368.8|368.4|369|368.6|369|368.6|368.8|368.4|559
1740729640000|2025-02-28 08:00:40|369.1|368.8|369.2|368.9|369.2|368.9|369|368.8|132
1740729660000|2025-02-28 08:01:00|369.4|369|369.9|369.5|369.9|369.5|369.4|369|6246
1740729670000|2025-02-28 08:01:10||369.4||369.5||369.5||369.4|0
1740729690000|2025-02-28 08:01:30|370.2|370|370.7|370.4|371|370.5|370.2|370|9348
1740729700000|2025-02-28 08:01:40|370.8|370.3|371.4|370.9|371.5|370.9|370.8|370.3|3857
1740729710000|2025-02-28 08:01:50|371.1|370.8|371.1|370.8|371.2|370.8|371.1|370.8|2937
1740729720000|2025-02-28 08:02:00|371|370.6|370.5|370.2|371.1|370.7|370.3|370.1|6185
1740729730000|2025-02-28 08:02:10|370.4|370.1|370.3|370.1|370.4|370.1|370.3|370.1|0
1740729740000|2025-02-28 08:02:20|370.1|370|370.1|369.8|370.1|370|370.1|369.8|1954
1740729760000|2025-02-28 08:02:40|370|369.7|369.9|369.7|370|369.7|369.9|369.7|1305
1740729780000|2025-02-28 08:03:00|370|369.9|370|369.8|370|369.9|370|369.8|555
1740729790000|2025-02-28 08:03:10|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|2280
1740729820000|2025-02-28 08:03:40|369.9|369.8|370|369.8|370|369.8|369.9|369.8|3600
1740729840000|2025-02-28 08:04:00|370.4|370.1|370.1|369.9|370.4|370.1|370|369.9|1198
1740729850000|2025-02-28 08:04:10|370|370|370.3|370|370.3|370|370|370|1040
1740729880000|2025-02-28 08:04:40||370.1||370.1||370.1||370.1|0
1740729890000|2025-02-28 08:04:50|370.1|370|370.1|369.9|370.1|370|370.1|369.9|2651
1740729900000|2025-02-28 08:05:00|369.8|369.7|369.8|369.5|369.8|369.7|369.8|369.5|104
1740729910000|2025-02-28 08:05:10|369.7|369.4|369.7|369.4|369.7|369.4|369.7|369.4|0
1740729920000|2025-02-28 08:05:20|369.6|369.3|369.4|369.2|369.6|369.3|369.4|369.2|0
1740729970000|2025-02-28 08:06:10|369.2|369.1|369.2|369|369.3|369.1|369.2|369|227
1740730010000|2025-02-28 08:06:50|||||||||4000
1740730020000|2025-02-28 08:07:00|369.3|369.2|369.2|369.1|369.3|369.2|369.2|369.1|63
1740730030000|2025-02-28 08:07:10|||||||||174
1740730040000|2025-02-28 08:07:20|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|349
1740730070000|2025-02-28 08:07:50|369.3|369.1|369.1|369|369.3|369.1|369.1|369|3325
1740730080000|2025-02-28 08:08:00|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|0
1740730100000|2025-02-28 08:08:20|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|1530
1740730120000|2025-02-28 08:08:40|369.3|369.1|369.1|369|369.3|369.1|369.1|369|0
1740730130000|2025-02-28 08:08:50||368.9||368.9||368.9||368.9|768
1740730140000|2025-02-28 08:09:00|369.2|369|369.1|369|369.2|369|369.1|369|0
1740730160000|2025-02-28 08:09:20|369|368.8|369|368.8|369|368.8|369|368.8|560
1740730170000|2025-02-28 08:09:30|368.9|368.7|368.9|368.7|368.9|368.7|368.8|368.6|572
1740730180000|2025-02-28 08:09:40|369|368.8|369|368.8|369|368.8|369|368.8|1843
1740730210000|2025-02-28 08:10:10|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|276
1740730220000|2025-02-28 08:10:20|368.6|368.5|368.6|368.4|368.6|368.5|368.5|368.4|520
1740730240000|2025-02-28 08:10:40|368.5||368.5||368.5||368.5||0
1740730250000|2025-02-28 08:10:50|368.6||368.5||368.6||368.5||2865
1740730270000|2025-02-28 08:11:10|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|315
1740730290000|2025-02-28 08:11:30||368.2||368.2||368.2||368.2|0
1740730300000|2025-02-28 08:11:40|368.3||368.4||368.4||368.3||1353
1740730310000|2025-02-28 08:11:50|368.3|368.3|368.5|368.3|368.5|368.4|368.3|368.3|2976
1740730320000|2025-02-28 08:12:00|368.6|368.4|368.6|368.5|368.6|368.5|368.6|368.4|1513
1740730330000|2025-02-28 08:12:10||368.4||368.4||368.4||368.4|2449
1740730370000|2025-02-28 08:12:50|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|0
1740730400000|2025-02-28 08:13:20|368.6|368.4|368.6|368.5|368.6|368.5|368.6|368.4|0
1740730410000|2025-02-28 08:13:30||368.4||368.4||368.4||368.4|885
1740730430000|2025-02-28 08:13:50||368.5||368.5||368.5||368.5|0
1740730450000|2025-02-28 08:14:10|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|694
1740730470000|2025-02-28 08:14:30|368.8|368.7|369|368.9|369.1|368.9|368.8|368.7|2
1740730490000|2025-02-28 08:14:50|369.1|369|369.1|369|369.1|369|369.1|369|2000
1740730500000|2025-02-28 08:15:00|369|368.9|369.1|368.9|369.1|368.9|369|368.9|1230
1740730510000|2025-02-28 08:15:10|369|368.8|369.1|368.9|369.1|368.9|369|368.8|523
1740730520000|2025-02-28 08:15:20|369||369.1||369.1||369||0
1740730530000|2025-02-28 08:15:30|369||369.1||369.1||369||0
1740730610000|2025-02-28 08:16:50|369.2|369|369.2|369|369.3|369.1|369.2|369|2460
1740730620000|2025-02-28 08:17:00||369.1||369.1||369.1||369.1|0
1740730630000|2025-02-28 08:17:10|369.3||369.3||369.3||369.3||699
1740730650000|2025-02-28 08:17:30||369.2||369.2||369.2||369.2|0
1740730660000|2025-02-28 08:17:40|369.4||369.4||369.4||369.3||932
1740730690000|2025-02-28 08:18:10||369.3||369.3||369.3||369.3|0
1740730700000|2025-02-28 08:18:20||369.2||369.2||369.2||369.2|992
1740730720000|2025-02-28 08:18:40||369.3||369.3||369.3||369.3|0
1740730800000|2025-02-28 08:20:00|369.5|369.4|369.4|369.3|369.5|369.4|369.4|369.3|1422
1740730810000|2025-02-28 08:20:10|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|1120
1740730820000|2025-02-28 08:20:20|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|49
1740730830000|2025-02-28 08:20:30||369||369||369||369|69
1740730880000|2025-02-28 08:21:20|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1740730890000|2025-02-28 08:21:30|369.4||369.4||369.4||369.4||1259
1740730910000|2025-02-28 08:21:50|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|0
1740730920000|2025-02-28 08:22:00|369.4||369.5||369.5||369.4||733
1740730950000|2025-02-28 08:22:30|369.6|369.4|369.6|369.4|369.6|369.5|369.6|369.4|751
1740731000000|2025-02-28 08:23:20||369.5||369.5||369.5||369.5|0
1740731040000|2025-02-28 08:24:00|369.5|369.4|369.4|369.3|369.5|369.4|369.4|369.3|1603
1740731050000|2025-02-28 08:24:10|369.3|369.2|369.4|369.2|369.4|369.2|369.3|369.2|0
1740731060000|2025-02-28 08:24:20|369.3|369.1|369.2|369|369.3|369.1|369.1|369|880
1740731080000|2025-02-28 08:24:40|369.1|369.1|369.1|369|369.1|369.1|369.1|369|1867
1740731090000|2025-02-28 08:24:50||368.9||368.9||368.9||368.9|1700
1740731100000|2025-02-28 08:25:00|369||369||369||369||0
1740731130000|2025-02-28 08:25:30|369.1|369|369.1|369|369.1|369|369.1|369|1097
1740731150000|2025-02-28 08:25:50|369.2||369.2||369.2||369.2||1487
1740731160000|2025-02-28 08:26:00|369.3|369.1|369.3|369.1|369.3|369.1|369.3|369.1|538
1740731180000|2025-02-28 08:26:20||369.2||369.2||369.2||369.2|0
1740731260000|2025-02-28 08:27:40|369.2|369.1|369.4|369.2|369.4|369.3|369.2|369.1|855
1740731300000|2025-02-28 08:28:20||369.3||369.3||369.3||369.3|0
1740731310000|2025-02-28 08:28:30|369.5|369.4|369.4|369.3|369.5|369.4|369.4|369.3|1957
1740731330000|2025-02-28 08:28:50|369.5|369.4|369.7|369.5|369.7|369.5|369.5|369.4|2368
1740731340000|2025-02-28 08:29:00|369.6|369.4|369.6|369.4|369.6|369.4|369.6|369.4|0
1740731380000|2025-02-28 08:29:40||369.5||369.5||369.5||369.5|0
1740731400000|2025-02-28 08:30:00|369.7||369.6||369.7||369.6||0
1740731410000|2025-02-28 08:30:10|369.5|369.4|369.5|369.3|369.5|369.4|369.4|369.3|2729
1740731450000|2025-02-28 08:30:50||369.4||369.4||369.4||369.4|0
1740731460000|2025-02-28 08:31:00|369.4|369.3|369.5|369.3|369.5|369.3|369.4|369.3|966
1740731470000|2025-02-28 08:31:10|369.6|369.5|369.6|369.4|369.6|369.5|369.6|369.4|150
1740731490000|2025-02-28 08:31:30|369.5||369.5||369.5||369.5||900
1740731520000|2025-02-28 08:32:00|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|1466
1740731530000|2025-02-28 08:32:10|369.3|369.1|369.3|369.1|369.3|369.1|369.3|369.1|0
1740731560000|2025-02-28 08:32:40|369.2|369|369.1|369|369.2|369|369.1|369|0
1740731570000|2025-02-28 08:32:50|369|368.9|368.9|368.7|369|368.9|368.9|368.7|0
1740731610000|2025-02-28 08:33:30|369|368.8|369|368.9|369|368.9|369|368.7|2929
1740731630000|2025-02-28 08:33:50|369.1||369.1||369.1||369.1||39
1740731640000|2025-02-28 08:34:00|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|373
1740731650000|2025-02-28 08:34:10|368.8|368.6|368.8|368.7|368.8|368.7|368.8|368.6|0
1740731670000|2025-02-28 08:34:30|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1740731680000|2025-02-28 08:34:40|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.6|806
1740731690000|2025-02-28 08:34:50|368.9||368.9||368.9||368.9||0
1740731700000|2025-02-28 08:35:00||368.8||368.8||368.8||368.7|1484
1740731710000|2025-02-28 08:35:10||368.7||368.8||368.8||368.7|0
1740731720000|2025-02-28 08:35:20|368.8|368.7|368.8|368.7|368.9|368.7|368.8|368.7|72
1740731730000|2025-02-28 08:35:30|368.9||368.9||368.9||368.9||551
1740731740000|2025-02-28 08:35:40|368.8||368.8||368.8||368.8||264
1740731750000|2025-02-28 08:35:50|||||||||137
1740731760000|2025-02-28 08:36:00|||||||||437
1740731770000|2025-02-28 08:36:10|368.9||368.9||368.9||368.9||678
1740731780000|2025-02-28 08:36:20||368.8||368.7||368.8||368.7|0
1740731810000|2025-02-28 08:36:50|368.8||368.8||368.8||368.8||0
1740731820000|2025-02-28 08:37:00|368.9||368.9||368.9||368.9||957
1740731850000|2025-02-28 08:37:30|368.8||368.8||368.8||368.8||1081
1740731860000|2025-02-28 08:37:40|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1740731890000|2025-02-28 08:38:10|368.8||368.8||368.8||368.8||5000
1740731910000|2025-02-28 08:38:30||368.7||368.7||368.7||368.7|239
1740731920000|2025-02-28 08:38:40|||||||||648
1740731930000|2025-02-28 08:38:50|368.9||368.9||368.9||368.9||562
1740731950000|2025-02-28 08:39:10|369|368.8|369|368.8|369|368.8|369|368.8|985
1740732000000|2025-02-28 08:40:00|369.1|369|369.1|369|369.1|369|369.1|369|1043
1740732050000|2025-02-28 08:40:50|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|0
1740732130000|2025-02-28 08:42:10|369.1|369|369.1|369|369.1|369|369.1|369|1684
1740732150000|2025-02-28 08:42:30|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|364
1740732160000|2025-02-28 08:42:40|369.1|369|369.1|369|369.1|369|369.1|369|340
1740732180000|2025-02-28 08:43:00|||||||||3344
1740732200000|2025-02-28 08:43:20|||||||||1000
1740732260000|2025-02-28 08:44:20|369|368.9|369.1|368.9|369.1|368.9|369|368.9|0
1740732270000|2025-02-28 08:44:30|369||369||369||369||0
1740732280000|2025-02-28 08:44:40|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1740732300000|2025-02-28 08:45:00|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|1346
1740732310000|2025-02-28 08:45:10|368.7|368.6|368.6|368.4|368.7|368.6|368.6|368.4|0
1740732320000|2025-02-28 08:45:20|368.5||368.5||368.5||368.5||0
1740732360000|2025-02-28 08:46:00|368.6||368.5||368.6||368.5||1833
1740732400000|2025-02-28 08:46:40|368.4|368.3|368.5|368.3|368.5|368.3|368.4|368.3|609
1740732410000|2025-02-28 08:46:50|368.4||368.4||368.4||368.4||0
1740732460000|2025-02-28 08:47:40|368.3|368.2|368.2|368.1|368.3|368.2|368.2|368.1|1376
1740732490000|2025-02-28 08:48:10|368.1|368|368.1|368|368.1|368|368.1|368|149
1740732500000|2025-02-28 08:48:20|||||||||1600
1740732520000|2025-02-28 08:48:40|368|367.9|368|367.8|368|367.9|368|367.8|10
1740732530000|2025-02-28 08:48:50|368.1|367.9|368.1|367.9|368.1|367.9|368.1|367.9|1833
1740732600000|2025-02-28 08:50:00|368||368||368||368||543
1740732620000|2025-02-28 08:50:20|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|783
1740732660000|2025-02-28 08:51:00|367.8|367.7|367.7|367.6|367.9|367.7|367.7|367.6|2692
1740732670000|2025-02-28 08:51:10|||||||||1833
1740732680000|2025-02-28 08:51:20|367.8|367.7|367.8|367.7|367.8|367.7|367.7|367.7|2050
1740732690000|2025-02-28 08:51:30|367.9|367.9|368.1|367.9|368.1|367.9|367.9|367.9|972
1740732740000|2025-02-28 08:52:20||368||368||368||368|711
1740732790000|2025-02-28 08:53:10|368|367.9|368|367.9|368|367.9|368|367.9|168
1740732810000|2025-02-28 08:53:30|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|159
1740732820000|2025-02-28 08:53:40|367.8|367.6|367.8|367.6|367.8|367.6|367.8|367.6|0
1740732830000|2025-02-28 08:53:50|367.7|367.5|367.6|367.5|367.7|367.5|367.6|367.5|4
1740732840000|2025-02-28 08:54:00|367.7||367.7||367.7||367.7||0
1740732870000|2025-02-28 08:54:30|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|921
1740732900000|2025-02-28 08:55:00|367.9||367.9||367.9||367.9||505
1740732910000|2025-02-28 08:55:10|368|367.8|368|367.8|368|367.8|368|367.8|1600
1740732960000|2025-02-28 08:56:00|368.1|367.9|368.1|367.9|368.1|367.9|368.1|367.9|2610
1740733000000|2025-02-28 08:56:40|368.2|368|368.2|368|368.2|368|368.2|368|10
1740733020000|2025-02-28 08:57:00||368.1||368.1||368.1||368.1|0
1740733030000|2025-02-28 08:57:10|368.3||368.3||368.3||368.3||1898
1740733050000|2025-02-28 08:57:30||368.2||368.2||368.2||368.2|0
1740733070000|2025-02-28 08:57:50|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|1261
1740733090000|2025-02-28 08:58:10|368.1|368|368.1|368|368.1|368|368.1|368|20
1740733110000|2025-02-28 08:58:30|368.2|368.1|368.2|368|368.2|368.1|368.2|368|692
1740733140000|2025-02-28 08:59:00||368.1||368.1||368.1||368.1|0
1740733180000|2025-02-28 08:59:40|368.1|368|368.2|368.1|368.2|368.1|368.1|368|1741
1740733200000|2025-02-28 09:00:00|368.3|368.2|368.3|368.1|368.3|368.2|368.3|368.1|1
1740733210000|2025-02-28 09:00:10|368.2||368.2||368.2||368.2||1833
1740733220000|2025-02-28 09:00:20|368.1|368|368.2|368|368.2|368|368.1|368|1889
1740733230000|2025-02-28 09:00:30|368.1|367.9|368|367.8|368.1|368|368|367.8|4333
1740733290000|2025-02-28 09:01:30||367.9||367.9||367.9||367.9|0
1740733300000|2025-02-28 09:01:40|368.1||368.1||368.1||368.1||1376
1740733320000|2025-02-28 09:02:00||368||368||368||368|0
1740733330000|2025-02-28 09:02:10|368|367.9|368|367.9|368|367.9|368|367.9|150
1740733340000|2025-02-28 09:02:20|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|53
1740733360000|2025-02-28 09:02:40||367.7||367.7||367.8||367.7|0
1740733390000|2025-02-28 09:03:10||367.8||367.8||367.8||367.8|0
1740733410000|2025-02-28 09:03:30|368||368||368||368||449
1740733420000|2025-02-28 09:03:40|367.9||367.9||367.9||367.9||1833
1740733430000|2025-02-28 09:03:50|368||368||368||368||2800
1740733440000|2025-02-28 09:04:00|368.1|368|368.1|368|368.1|368|368.1|368|138
1740733470000|2025-02-28 09:04:30|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|1833
1740733480000|2025-02-28 09:04:40|368.1|368|368.1|368|368.1|368|368.1|368|1006
1740733500000|2025-02-28 09:05:00|368.2||368.1||368.2||368.1||0
1740733510000|2025-02-28 09:05:10|368.2||368.2||368.2||368.2||0
1740733520000|2025-02-28 09:05:20|||||||||1833
1740733550000|2025-02-28 09:05:50|368.3|368.1|368.3|368.2|368.4|368.2|368.3|368.1|429
1740733560000|2025-02-28 09:06:00|368.4||368.4||368.4||368.4||1991
1740733580000|2025-02-28 09:06:20|368.2|368|368|367.9|368.2|368|368|367.9|1057
1740733590000|2025-02-28 09:06:30|368.1||368.1||368.1||368.1||0
1740733640000|2025-02-28 09:07:20|368.2|368|368.2|368.1|368.3|368.2|368.2|368|1928
1740733650000|2025-02-28 09:07:30|368.1|368|368.1|368|368.1|368|368.1|368|850
1740733660000|2025-02-28 09:07:40|||||||||2949
1740733670000|2025-02-28 09:07:50|368.2|367.9|368.2|368|368.2|368|368.2|367.9|2043
1740733680000|2025-02-28 09:08:00|368.3|368.1|368.2|368.1|368.3|368.1|368.2|368.1|893
1740733690000|2025-02-28 09:08:10|368.1|368|368.1|367.9|368.1|368|368.1|367.9|150
1740733700000|2025-02-28 09:08:20|368.2|368|368.2|368|368.2|368|368.2|368|1983
1740733720000|2025-02-28 09:08:40|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|0
1740733730000|2025-02-28 09:08:50|368|367.9|368.3|368.1|368.3|368.1|368|367.8|7024
1740733740000|2025-02-28 09:09:00|368.2|368.2|368.2|368.1|368.2|368.2|368.2|368.1|4419
1740733750000|2025-02-28 09:09:10|368.1|368|368.1|368|368.1|368|368.1|368|24
1740733760000|2025-02-28 09:09:20|368.2|367.9|368|367.9|368.2|367.9|368|367.9|1341
1740733770000|2025-02-28 09:09:30||367.8||367.8||367.8||367.8|31
1740733780000|2025-02-28 09:09:40|368.1|368|368.3|368.1|368.3|368.1|368.1|367.9|7451
1740733790000|2025-02-28 09:09:50|368.2||368.2||368.2||368.2||0
1740733800000|2025-02-28 09:10:00|368.3|368.2|368.4|368.2|368.5|368.3|368.3|368.2|1217
1740733820000|2025-02-28 09:10:20||368.3||368.3||368.3||368.3|0
1740733830000|2025-02-28 09:10:30|368.3|368.2|368.4|368.2|368.4|368.2|368.3|368.2|223
1740733840000|2025-02-28 09:10:40|368.3|368.1|368.3|368.1|368.3|368.1|368.3|368.1|176
1740733850000|2025-02-28 09:10:50||368.2||368.1||368.2||368.1|0
1740733860000|2025-02-28 09:11:00|368.4|368.2|368.4|368.3|368.4|368.3|368.4|368.2|2036
1740733900000|2025-02-28 09:11:40|368.5|368.4|368.6|368.5|368.6|368.5|368.5|368.4|358
1740733910000|2025-02-28 09:11:50|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|1584
1740733920000|2025-02-28 09:12:00|368.8|368.5|368.7|368.5|368.8|368.5|368.7|368.5|0
1740733930000|2025-02-28 09:12:10|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|0
1740733940000|2025-02-28 09:12:20|368.7||368.8||368.8||368.7||0
1740733960000|2025-02-28 09:12:40|368.7||368.8||368.8||368.7||0
1740734000000|2025-02-28 09:13:20||368.7||368.7||368.7||368.7|0
1740734010000|2025-02-28 09:13:30|||||||||1583
1740734030000|2025-02-28 09:13:50||368.6||368.7||368.7||368.6|3134
1740734080000|2025-02-28 09:14:40|||||||||150
1740734100000|2025-02-28 09:15:00|369|368.9|368.9|368.8|369|368.9|368.9|368.8|801
1740734110000|2025-02-28 09:15:10|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|73
1740734120000|2025-02-28 09:15:20|368.9||368.8||368.9||368.8||0
1740734130000|2025-02-28 09:15:30|||||||||761
1740734140000|2025-02-28 09:15:40|368.9||368.9||368.9||368.8||0
1740734150000|2025-02-28 09:15:50||368.8||368.7||368.8||368.7|0
1740734160000|2025-02-28 09:16:00||368.8||368.8||368.8||368.7|0
1740734170000|2025-02-28 09:16:10|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|246
1740734220000|2025-02-28 09:17:00|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|370
1740734240000|2025-02-28 09:17:20|369||369||369||369||150
1740734260000|2025-02-28 09:17:40||368.9||368.9||368.9||368.9|0
1740734280000|2025-02-28 09:18:00|369.1|369|369|368.9|369.1|369|369|368.9|1520
1740734330000|2025-02-28 09:18:50|||||||||831
1740734340000|2025-02-28 09:19:00|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|22
1740734350000|2025-02-28 09:19:10||368.7||368.7||368.7||368.7|2219
1740734370000|2025-02-28 09:19:30|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|25
1740734380000|2025-02-28 09:19:40|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|0
1740734420000|2025-02-28 09:20:20|368.6||368.6||368.6||368.6||892
1740734450000|2025-02-28 09:20:50|368.5|368.4|368.6|368.5|368.6|368.5|368.5|368.4|1857
1740734460000|2025-02-28 09:21:00|368.7||368.7||368.7||368.7||1700
1740734490000|2025-02-28 09:21:30||368.6||368.6||368.6||368.6|0
1740734530000|2025-02-28 09:22:10|||||||||810
1740734540000|2025-02-28 09:22:20|368.6|368.5|368.6|368.4|368.7|368.5|368.6|368.4|81
1740734550000|2025-02-28 09:22:30||368.5||368.5||368.5||368.4|0
1740734590000|2025-02-28 09:23:10|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|506
1740734620000|2025-02-28 09:23:40|368.6||368.6||368.6||368.6||1202
1740734650000|2025-02-28 09:24:10|368.5|368.3|368.4|368.3|368.5|368.3|368.4|368.3|809
1740734660000|2025-02-28 09:24:20|368.3|368.1|368.2|368.1|368.3|368.1|368.2|368.1|23
1740734700000|2025-02-28 09:25:00|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|0
1740734730000|2025-02-28 09:25:30|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|1390
1740734740000|2025-02-28 09:25:40|368.3||368.2||368.3||368.2||0
1740734770000|2025-02-28 09:26:10|368.1|368|368|367.9|368.1|368|368|367.9|1982
1740734810000|2025-02-28 09:26:50|368.1||368.1||368.1||368.1||35
1740734850000|2025-02-28 09:27:30||368||367.9||368||367.9|2247
1740735010000|2025-02-28 09:30:10|368.2|368|368.2|368|368.2|368|368.2|368|840
1740735030000|2025-02-28 09:30:30||368.1||368.1||368.1||368.1|0
1740735140000|2025-02-28 09:32:20|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|1833
1740735170000|2025-02-28 09:32:50|||||||||1385
1740735190000|2025-02-28 09:33:10|368.5|368.4|368.4|368.3|368.5|368.4|368.4|368.3|981
1740735200000|2025-02-28 09:33:20|368.5||368.5||368.5||368.5||0
1740735230000|2025-02-28 09:33:50|368.4||368.4||368.4||368.4||0
1740735300000|2025-02-28 09:35:00|368.5|368.4|368.6|368.5|368.6|368.5|368.5|368.4|837
1740735340000|2025-02-28 09:35:40|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|258
1740735410000|2025-02-28 09:36:50|368.8||368.8||368.8||368.8||708
1740735480000|2025-02-28 09:38:00|||||||||1832
1740735550000|2025-02-28 09:39:10|368.6|368.5|368.5|368.3|368.6|368.5|368.4|368.3|3096
1740735620000|2025-02-28 09:40:20|368.4||368.4||368.4||368.4||0
1740735670000|2025-02-28 09:41:10||368.2||368.3||368.3||368.2|0
1740735690000|2025-02-28 09:41:30|368.5|368.4|368.5|368.3|368.5|368.4|368.5|368.3|359
1740735700000|2025-02-28 09:41:40||368.4||368.4||368.4||368.4|0
1740735780000|2025-02-28 09:43:00|368.6||368.6||368.6||368.6||1048
1740735790000|2025-02-28 09:43:10|368.5|368.3|368.4|368.3|368.5|368.3|368.4|368.3|530
1740735840000|2025-02-28 09:44:00|368.5||368.5||368.5||368.5||707
1740735870000|2025-02-28 09:44:30|368.4|368.2|368.4|368.2|368.4|368.2|368.4|368.2|150
1740735890000|2025-02-28 09:44:50|368.3||368.3||368.3||368.3||0
1740736000000|2025-02-28 09:46:40|||||||||836
1740736050000|2025-02-28 09:47:30|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|2716
1740736070000|2025-02-28 09:47:50||368.2||368.2||368.2||368.2|0
1740736110000|2025-02-28 09:48:30|368.3|368.3|368.3|368.2|368.3|368.3|368.3|368.2|558
1740736190000|2025-02-28 09:49:50|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1740736210000|2025-02-28 09:50:10|368.5||368.5||368.5||368.5||2295
1740736240000|2025-02-28 09:50:40|||||||||1000
1740736380000|2025-02-28 09:53:00|368.4||368.4||368.4||368.4||0
1740736450000|2025-02-28 09:54:10|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|1248
1740736470000|2025-02-28 09:54:30|368.2|368.1|368.2|368|368.2|368.1|368.2|368|2517
1740736510000|2025-02-28 09:55:10||368.1||368.1||368.1||368.1|353
1740736540000|2025-02-28 09:55:40|||||||||718
1740736550000|2025-02-28 09:55:50||368||368||368||368|0
1740736580000|2025-02-28 09:56:20|368.1||368.1||368.1||368.1||0
1740736610000|2025-02-28 09:56:50|368|367.9|368|367.9|368|367.9|368|367.9|362
1740736640000|2025-02-28 09:57:20|368.1||368.1||368.1||368.1||2869
1740736670000|2025-02-28 09:57:50|368|367.8|367.9|367.7|368|367.8|367.9|367.7|1431
1740736700000|2025-02-28 09:58:20||367.8||367.8||367.8||367.8|1081
1740736710000|2025-02-28 09:58:30|368|368.1|368.3|368.1|368.3|368.2|368|368.1|2173
1740736720000|2025-02-28 09:58:40||368.2||368.2||368.2||368.2|0
1740736740000|2025-02-28 09:59:00|||||||||260
1740736760000|2025-02-28 09:59:20|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|326
1740736820000|2025-02-28 10:00:20|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|0
1740736860000|2025-02-28 10:01:00|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1740736960000|2025-02-28 10:02:40|368.8|368.6|368.7|368.6|368.8|368.6|368.6|368.5|234
1740736970000|2025-02-28 10:02:50|||||||||559
1740736980000|2025-02-28 10:03:00|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|916
1740736990000|2025-02-28 10:03:10|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|785
1740737030000|2025-02-28 10:03:50|||||||||150
1740737040000|2025-02-28 10:04:00|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1740737120000|2025-02-28 10:05:20|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|200
1740737130000|2025-02-28 10:05:30|||||||||536
1740737140000|2025-02-28 10:05:40|368.4||368.4||368.4||368.4||131
1740737160000|2025-02-28 10:06:00||368.3||368.3||368.3||368.3|0
1740737230000|2025-02-28 10:07:10|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|0
1740737240000|2025-02-28 10:07:20|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|67
1740737260000|2025-02-28 10:07:40||368.2||368.2||368.2||368.2|0
1740737270000|2025-02-28 10:07:50||368.3||368.3||368.3||368.3|0
1740737280000|2025-02-28 10:08:00||368.2||368.2||368.2||368.2|936
1740737350000|2025-02-28 10:09:10|368.3||368.3||368.3||368.3||0
1740737400000|2025-02-28 10:10:00|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1740737570000|2025-02-28 10:12:50|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|683
1740737580000|2025-02-28 10:13:00|368.4||368.4||368.4||368.4||0
1740737640000|2025-02-28 10:14:00|368.3||368.3||368.3||368.3||0
1740737750000|2025-02-28 10:15:50|||||||||1654
1740737770000|2025-02-28 10:16:10|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1740737820000|2025-02-28 10:17:00|||||||||400
1740737830000|2025-02-28 10:17:10|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|1268
1740737840000|2025-02-28 10:17:20|||||||||1000
1740737850000|2025-02-28 10:17:30|||||||||1133
1740737860000|2025-02-28 10:17:40|||||||||1027
1740737900000|2025-02-28 10:18:20|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|149
1740737940000|2025-02-28 10:19:00|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|0
1740737970000|2025-02-28 10:19:30||368.1||368.1||368.1||368.1|504
1740738000000|2025-02-28 10:20:00||368.2||368.2||368.2||368.2|2869
1740738100000|2025-02-28 10:21:40|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1740738120000|2025-02-28 10:22:00|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|2752
1740738160000|2025-02-28 10:22:40|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1740738200000|2025-02-28 10:23:20|||||||||500
1740738220000|2025-02-28 10:23:40|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1740738230000|2025-02-28 10:23:50|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|8
1740738240000|2025-02-28 10:24:00|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|865
1740738270000|2025-02-28 10:24:30|||||||||90
1740738330000|2025-02-28 10:25:30|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|838
1740738340000|2025-02-28 10:25:40|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1740738370000|2025-02-28 10:26:10|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1740738400000|2025-02-28 10:26:40||368.6||368.6||368.6||368.6|0
1740738410000|2025-02-28 10:26:50|368.7||368.7||368.7||368.7||0
1740738420000|2025-02-28 10:27:00|368.8||368.7||368.8||368.7||0
1740738470000|2025-02-28 10:27:50|||||||||401
1740738490000|2025-02-28 10:28:10|368.8||368.8||368.8||368.8||0
1740738500000|2025-02-28 10:28:20|368.7||368.7||368.7||368.7||0
1740738630000|2025-02-28 10:30:30|||||||||300
1740738710000|2025-02-28 10:31:50|||||||||143
1740738720000|2025-02-28 10:32:00||368.5||368.6||368.6||368.5|0
1740738730000|2025-02-28 10:32:10|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1740738800000|2025-02-28 10:33:20|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|365
1740738850000|2025-02-28 10:34:10|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|1151
1740738980000|2025-02-28 10:36:20|368.5|368.4|368.6|368.5|368.6|368.5|368.5|368.4|2626
1740738990000|2025-02-28 10:36:30|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|1193
1740739000000|2025-02-28 10:36:40|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1740739020000|2025-02-28 10:37:00|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|146
1740739060000|2025-02-28 10:37:40|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|2385
1740739080000|2025-02-28 10:38:00|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|0
1740739400000|2025-02-28 10:43:20|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|1604
1740739410000|2025-02-28 10:43:30|||||||||937
1740739500000|2025-02-28 10:45:00|368.3||368.3||368.3||368.3||923
1740739560000|2025-02-28 10:46:00||368.2||368.2||368.2||368.2|0
1740739580000|2025-02-28 10:46:20|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1740739680000|2025-02-28 10:48:00|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|11033
1740739690000|2025-02-28 10:48:10|368.4|368.3|368.5|368.4|368.5|368.4|368.4|368.3|6854
1740739720000|2025-02-28 10:48:40|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|1018
1740739730000|2025-02-28 10:48:50|||||||||962
1740739740000|2025-02-28 10:49:00|368.5||368.5||368.5||368.5||798
1740739760000|2025-02-28 10:49:20||368.4||368.4||368.4||368.4|0
1740739780000|2025-02-28 10:49:40|368.4|368.3|368.5|368.3|368.5|368.3|368.4|368.3|1562
1740739800000|2025-02-28 10:50:00|368.4||368.4||368.4||368.4||0
1740739820000|2025-02-28 10:50:20|||||||||628
1740739860000|2025-02-28 10:51:00|368.3|368.2|368.2|368.1|368.3|368.2|368.2|368.1|1179
1740739870000|2025-02-28 10:51:10|368.3|368.2|368.2|368.1|368.3|368.2|368.2|368.1|744
1740739920000|2025-02-28 10:52:00|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|744
1740739930000|2025-02-28 10:52:10||368.1||368.1||368.1||368.1|0
1740739940000|2025-02-28 10:52:20||368.2||368.2||368.2||368.2|618
1740740030000|2025-02-28 10:53:50|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|0
1740740060000|2025-02-28 10:54:20|368.3|368.2|368.4|368.2|368.4|368.2|368.3|368.2|2707
1740740090000|2025-02-28 10:54:50||368.3||368.3||368.3||368.3|0
1740740100000|2025-02-28 10:55:00|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|800
1740740160000|2025-02-28 10:56:00|||||||||2258
1740740190000|2025-02-28 10:56:30|||||||||245
1740740580000|2025-02-28 11:03:00|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|57
1740740750000|2025-02-28 11:05:50|368.8|368.7|368.7|368.6|368.8|368.7|368.7|368.6|0
1740740760000|2025-02-28 11:06:00|368.8|368.7|368.9|368.8|368.9|368.8|368.8|368.7|139
1740740880000|2025-02-28 11:08:00|||||||||2708
1740740950000|2025-02-28 11:09:10|368.8|368.7|368.9|368.8|368.9|368.8|368.8|368.7|86
1740740990000|2025-02-28 11:09:50|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|1153
1740741010000|2025-02-28 11:10:10|368.9||368.9||368.9||368.9||0
1740741050000|2025-02-28 11:10:50|368.8|368.8|368.8|368.7|368.8|368.8|368.8|368.7|0
1740741110000|2025-02-28 11:11:50|||||||||2964
1740741250000|2025-02-28 11:14:10|368.7|368.6|368.7|368.6|368.8|368.7|368.7|368.6|1664
1740741300000|2025-02-28 11:15:00|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1740741370000|2025-02-28 11:16:10|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1740741460000|2025-02-28 11:17:40|368.8||368.8||368.8||368.8||348
1740741570000|2025-02-28 11:19:30||368.7||368.7||368.7||368.7|0
1740741610000|2025-02-28 11:20:10|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1740741790000|2025-02-28 11:23:10|369|368.9|369|368.9|369|368.9|369|368.9|0
1740741810000|2025-02-28 11:23:30|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|2645
1740741820000|2025-02-28 11:23:40|369|368.9|369|368.9|369|368.9|369|368.9|160
1740741830000|2025-02-28 11:23:50|||||||||2
1740741930000|2025-02-28 11:25:30|369.1|369|369.1|369|369.1|369|369.1|369|194
1740742260000|2025-02-28 11:31:00|369|368.9|369|368.9|369|368.9|369|368.9|1975
1740742300000|2025-02-28 11:31:40|||||||||843
1740742310000|2025-02-28 11:31:50|||||||||94
1740742320000|2025-02-28 11:32:00|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|402
1740742440000|2025-02-28 11:34:00|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1740742470000|2025-02-28 11:34:30|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|2703
1740742480000|2025-02-28 11:34:40|368.6|368.5|368.6|368.5|368.7|368.5|368.6|368.5|2795
1740742490000|2025-02-28 11:34:50|368.7||368.6||368.7||368.6||3984
1740742560000|2025-02-28 11:36:00|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|2097
1740742680000|2025-02-28 11:38:00|368.6|368.5|368.7|368.6|368.7|368.6|368.6|368.5|0
1740742690000|2025-02-28 11:38:10|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|135
1740742800000|2025-02-28 11:40:00|368.7|368.6|368.8|368.7|368.8|368.7|368.7|368.6|1258
1740743100000|2025-02-28 11:45:00|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|883
1740743120000|2025-02-28 11:45:20|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|150
1740743190000|2025-02-28 11:46:30|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1740743300000|2025-02-28 11:48:20|||||||||12000
1740743480000|2025-02-28 11:51:20|369|368.9|369|368.9|369|368.9|369|368.9|0
1740743570000|2025-02-28 11:52:50|||||||||304
1740743710000|2025-02-28 11:55:10|369.1|369|369.1|369|369.1|369|369.1|369|1773
1740743720000|2025-02-28 11:55:20|369|368.9|369.1|369|369.1|369|369|368.9|3784
1740743860000|2025-02-28 11:57:40|369|368.9|369|368.9|369|368.9|369|368.9|2205
1740743880000|2025-02-28 11:58:00|||||||||1259
1740743960000|2025-02-28 11:59:20|369.1|369|369.1|369|369.1|369|369.1|369|0
1740744080000|2025-02-28 12:01:20|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|928
1740744140000|2025-02-28 12:02:20|369.1|369|369.1|369|369.1|369|369.1|369|2125
1740744180000|2025-02-28 12:03:00|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|45
1740744210000|2025-02-28 12:03:30|369.1|369|369.1|369|369.1|369|369.1|369|221
1740744320000|2025-02-28 12:05:20|||||||||9502
1740744360000|2025-02-28 12:06:00||368.9||368.9||368.9||368.9|86
1740744390000|2025-02-28 12:06:30||369||369||369||369|0
1740744580000|2025-02-28 12:09:40|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|3272
1740744950000|2025-02-28 12:15:50|||||||||736
1740745000000|2025-02-28 12:16:40|369.1|369|369.1|369|369.1|369|369.1|369|0
1740745150000|2025-02-28 12:19:10|||||||||3800
1740745200000|2025-02-28 12:20:00|369|368.9|369|368.9|369|368.9|369|368.9|1305
1740745350000|2025-02-28 12:22:30|||||||||3216
1740745670000|2025-02-28 12:27:50|||||||||2391
1740745900000|2025-02-28 12:31:40|369.1|369|369.1|369|369.1|369|369.1|369|0
1740745910000|2025-02-28 12:31:50|369|368.9|369.1|368.9|369.1|368.9|369|368.9|1679
1740745930000|2025-02-28 12:32:10||369||369||369||369|0
1740746100000|2025-02-28 12:35:00|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|1375
1740746170000|2025-02-28 12:36:10|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1740746180000|2025-02-28 12:36:20|||||||||1876
1740746210000|2025-02-28 12:36:50|||||||||342
1740746320000|2025-02-28 12:38:40|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|2476
1740746330000|2025-02-28 12:38:50|369.3|369.2|369.3|369.2|369.3|369.2|369.2|369.2|0
1740746360000|2025-02-28 12:39:20|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|607
1740746390000|2025-02-28 12:39:50|||||||||1029
1740746410000|2025-02-28 12:40:10|||||||||615
1740746520000|2025-02-28 12:42:00|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|369
1740746540000|2025-02-28 12:42:20|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|498
1740746550000|2025-02-28 12:42:30|||||||||2349
1740746580000|2025-02-28 12:43:00|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|295
1740746670000|2025-02-28 12:44:30|||||||||260
1740746730000|2025-02-28 12:45:30|||||||||1114
1740747060000|2025-02-28 12:51:00|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1740747170000|2025-02-28 12:52:50|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|2448
1740747190000|2025-02-28 12:53:10|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|3272
1740747300000|2025-02-28 12:55:00|||||||||223
1740747390000|2025-02-28 12:56:30|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|0
1740747500000|2025-02-28 12:58:20|369.6|369.5|369.5|369.4|369.6|369.5|369.5|369.4|996
1740747520000|2025-02-28 12:58:40|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|480
1740747600000|2025-02-28 13:00:00|||||||||1006
1740747620000|2025-02-28 13:00:20|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|1418
1740747720000|2025-02-28 13:02:00|||||||||1661
1740747740000|2025-02-28 13:02:20|||||||||2152
1740747810000|2025-02-28 13:03:30|||||||||1144
1740747940000|2025-02-28 13:05:40|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|138
1740748030000|2025-02-28 13:07:10|||||||||826
1740748050000|2025-02-28 13:07:30|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|1055
1740748350000|2025-02-28 13:12:30|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|2324
1740748390000|2025-02-28 13:13:10|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|11
1740748450000|2025-02-28 13:14:10|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|1645
1740748510000|2025-02-28 13:15:10|369.3|369.2|369.3|369.1|369.3|369.2|369.3|369.1|91
1740748570000|2025-02-28 13:16:10||369.2||369.2||369.2||369.2|132
1740748620000|2025-02-28 13:17:00|369.4|369.3|369.4|369.2|369.4|369.3|369.3|369.2|2491
1740748640000|2025-02-28 13:17:20||369.3||369.3||369.3||369.3|1000
1740748670000|2025-02-28 13:17:50||369.2||369.2||369.2||369.2|0
1740748690000|2025-02-28 13:18:10|369.3||369.3||369.3||369.3||0
1740748740000|2025-02-28 13:19:00|369.4||369.4||369.4||369.4||150
1740748750000|2025-02-28 13:19:10||369.3||369.3||369.3||369.3|0
1740748770000|2025-02-28 13:19:30||369.2||369.2||369.2||369.2|505
1740748780000|2025-02-28 13:19:40|369.3||369.3||369.3||369.3||0
1740748790000|2025-02-28 13:19:50|||||||||1656
1740748810000|2025-02-28 13:20:10|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|0
1740748870000|2025-02-28 13:21:10|||||||||1870
1740748990000|2025-02-28 13:23:10||369||369||369||369|989
1740749150000|2025-02-28 13:25:50||369.1||369.1||369.1||369.1|0
1740749290000|2025-02-28 13:28:10|||||||||1028
1740749310000|2025-02-28 13:28:30|||||||||88
1740749350000|2025-02-28 13:29:10|369.1|369|369.1|369|369.1|369|369.1|369|1305
1740749360000|2025-02-28 13:29:20|369|368.9|369.1|368.9|369.1|368.9|369|368.9|3657
1740749370000|2025-02-28 13:29:30||369||369||369||369|8802
1740749410000|2025-02-28 13:30:10|369.2||369.2||369.2||369.2||0
1740749520000|2025-02-28 13:32:00|369.3|369.1|369.3|369.2|369.3|369.2|369.3|369.1|1000
1740749790000|2025-02-28 13:36:30|369.2|369.1|369.2|369.1|369.2|369.1|369.1|369|9739
1740749800000|2025-02-28 13:36:40||369||369||369||369|0
1740749820000|2025-02-28 13:37:00||369.1||369.1||369.1||369.1|0
1740749860000|2025-02-28 13:37:40|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|380
1740749990000|2025-02-28 13:39:50|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|552
1740750040000|2025-02-28 13:40:40|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|0
1740750110000|2025-02-28 13:41:50|369.6|369.5|369.7|369.6|369.7|369.6|369.6|369.5|1053
1740750120000|2025-02-28 13:42:00|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|888
1740750130000|2025-02-28 13:42:10|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|1311
1740750220000|2025-02-28 13:43:40|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1740750240000|2025-02-28 13:44:00|369.3|369.2|369.4|369.3|369.4|369.3|369.3|369.2|336
1740750300000|2025-02-28 13:45:00|||||||||2578
1740750500000|2025-02-28 13:48:20|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1740750510000|2025-02-28 13:48:30|369.2|369.1|369.2|369|369.2|369.1|369.2|369|4338
1740750520000|2025-02-28 13:48:40|369.1||369.1||369.1||369.1||3459
1740750610000|2025-02-28 13:50:10|369.2||369.2||369.2||369.2||0
1740750690000|2025-02-28 13:51:30|369.1||369.1||369.1||369.1||0
1740750700000|2025-02-28 13:51:40|369.2|369.1|369.1|369|369.2|369.1|369.1|369|1410
1740750800000|2025-02-28 13:53:20|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|383
1740750810000|2025-02-28 13:53:30|369.1|369|369.1|369|369.1|369|369.1|369|1971
1740750920000|2025-02-28 13:55:20|||||||||331
1740750940000|2025-02-28 13:55:40|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|1160
1740751040000|2025-02-28 13:57:20|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|641
1740751060000|2025-02-28 13:57:40|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|952
1740751100000|2025-02-28 13:58:20|||||||||419
1740751310000|2025-02-28 14:01:50|369.1|369|369.1|369|369.1|369|369.1|369|1543
1740751360000|2025-02-28 14:02:40|369|368.9|369.1|369|369.1|369|369|368.9|1543
1740751500000|2025-02-28 14:05:00|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|1408
1740751510000|2025-02-28 14:05:10|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|972
1740751620000|2025-02-28 14:07:00|369.4|369.3|369.3|369.2|369.4|369.3|369.3|369.2|294
1740751690000|2025-02-28 14:08:10|369.4|369.3|369.3|369.2|369.4|369.3|369.3|369.2|2396
1740751710000|2025-02-28 14:08:30|||||||||1323
1740751720000|2025-02-28 14:08:40|||||||||123
1740751750000|2025-02-28 14:09:10|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|436
1740751980000|2025-02-28 14:13:00|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|3174
1740752030000|2025-02-28 14:13:50|||||||||1477
1740752040000|2025-02-28 14:14:00|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|997
1740752050000|2025-02-28 14:14:10||369.2||369.2||369.2||369.2|0
1740752060000|2025-02-28 14:14:20||369.3||369.3||369.3||369.3|0
1740752170000|2025-02-28 14:16:10|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1740752340000|2025-02-28 14:19:00|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|305
1740752350000|2025-02-28 14:19:10|369|368.9|369|368.9|369|368.9|369|368.9|0
1740752360000|2025-02-28 14:19:20|369.1|369|369.1|369|369.1|369|369.1|369|771
1740752410000|2025-02-28 14:20:10|||||||||54
1740752440000|2025-02-28 14:20:40|369.2|369.1|369.2|369|369.2|369.1|369.1|369|4531
1740752450000|2025-02-28 14:20:50|369.1||369.1||369.1||369.1||319
1740752600000|2025-02-28 14:23:20|||||||||67
1740752690000|2025-02-28 14:24:50|369|368.9|369|368.9|369|368.9|369|368.9|1487
1740752700000|2025-02-28 14:25:00|369.1|369|369.1|369|369.1|369|369.1|369|322
1740752730000|2025-02-28 14:25:30|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|608
1740752760000|2025-02-28 14:26:00|||||||||330
1740752860000|2025-02-28 14:27:40|369.1|369|369.1|369|369.1|369|369.1|369|0
1740752990000|2025-02-28 14:29:50|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|1350
1740753000000|2025-02-28 14:30:00|369.3|369.2|369.4|369.3|369.4|369.3|369.3|369.2|2881
1740753010000|2025-02-28 14:30:10|||||||||1275
1740753020000|2025-02-28 14:30:20|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|2132
1740753040000|2025-02-28 14:30:40|369.4|369.3|369.3|369.2|369.4|369.3|369.3|369.2|1603
1740753060000|2025-02-28 14:31:00|369.4||369.4||369.4||369.4||1442
1740753070000|2025-02-28 14:31:10||369.3||369.3||369.3||369.3|0
1740753080000|2025-02-28 14:31:20|||||||||1562
1740753150000|2025-02-28 14:32:30|||||||||637
1740753160000|2025-02-28 14:32:40|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1740753180000|2025-02-28 14:33:00|369.2|369.1|369.1|369|369.2|369.1|369.1|369|3831
1740753190000|2025-02-28 14:33:10|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|175
1740753210000|2025-02-28 14:33:30|||||||||553
1740753220000|2025-02-28 14:33:40|369.1|369|369.1|369|369.1|369|369.1|369|440
1740753230000|2025-02-28 14:33:50|369|368.9|369|368.9|369|368.9|369|368.9|0
1740753260000|2025-02-28 14:34:20|369.1|369|369.1|369|369.1|369|369.1|369|104
1740753300000|2025-02-28 14:35:00|||||||||431
1740753310000|2025-02-28 14:35:10|369|368.9|369|368.9|369|368.9|369|368.9|1064
1740753400000|2025-02-28 14:36:40|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|436
1740753440000|2025-02-28 14:37:20|369|368.9|369|368.9|369|368.9|369|368.9|109
1740753470000|2025-02-28 14:37:50|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|959
1740753530000|2025-02-28 14:38:50|369|368.9|369.1|369|369.1|369|369|368.9|21
1740753560000|2025-02-28 14:39:20|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|11
1740753570000|2025-02-28 14:39:30|369.1|369|369.1|369|369.1|369|369.1|369|0
1740753600000|2025-02-28 14:40:00|369.2||369.2||369.2||369.2||0
1740753650000|2025-02-28 14:40:50||369.1||369.1||369.1||369.1|2214
1740753660000|2025-02-28 14:41:00|369.1|368.9|369.1|368.9|369.1|368.9|369.1|368.9|158
1740753690000|2025-02-28 14:41:30|369||369||369||369||0
1740753700000|2025-02-28 14:41:40|368.9|368.8|369|368.9|369|368.9|368.9|368.8|0
1740753740000|2025-02-28 14:42:20|369.1|369|369.1|369|369.1|369|369.1|369|21
1740753770000|2025-02-28 14:42:50||368.9||368.9||368.9||368.9|2810
1740753820000|2025-02-28 14:43:40|369|369|369|368.9|369|369|369|368.9|597
1740753880000|2025-02-28 14:44:40||368.8||368.8||368.8||368.8|600
1740753900000|2025-02-28 14:45:00|368.9||368.9||368.9||368.9||0
1740753910000|2025-02-28 14:45:10|369|368.9|369|368.9|369|368.9|369|368.9|16
1740753960000|2025-02-28 14:46:00|||||||||1119
1740753970000|2025-02-28 14:46:10|369.1|369|369|368.9|369.1|369|369|368.9|1292
1740753980000|2025-02-28 14:46:20|369.1|369|369.1|369|369.1|369|369.1|369|0
1740753990000|2025-02-28 14:46:30|||||||||918
1740754000000|2025-02-28 14:46:40||368.9||368.9||368.9||368.9|1985
1740754010000|2025-02-28 14:46:50||369||368.9||369||368.9|0
1740754020000|2025-02-28 14:47:00||369||368.9||369||368.9|2059
1740754030000|2025-02-28 14:47:10||369||369||369||369|0
1740754050000|2025-02-28 14:47:30|||||||||625
1740754080000|2025-02-28 14:48:00|||||||||1334
1740754090000|2025-02-28 14:48:10|369|368.9|369|368.9|369|368.9|369|368.9|0
1740754140000|2025-02-28 14:49:00|369.1|369|369.1|369|369.1|369|369.1|369|795
1740754190000|2025-02-28 14:49:50|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|674
1740754200000|2025-02-28 14:50:00|369.1|369|369.1|369|369.1|369|369.1|369|455
1740754250000|2025-02-28 14:50:50|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|619
1740754280000|2025-02-28 14:51:20|369.1|369|369.1|369|369.1|369|369.1|369|1231
1740754330000|2025-02-28 14:52:10|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|3272
1740754370000|2025-02-28 14:52:50|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1740754390000|2025-02-28 14:53:10|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1740754440000|2025-02-28 14:54:00|||||||||3272
1740754450000|2025-02-28 14:54:10|||||||||246
1740754460000|2025-02-28 14:54:20|369.3|369.2|369.4|369.3|369.4|369.3|369.3|369.2|1119
1740754510000|2025-02-28 14:55:10|||||||||30
1740754530000|2025-02-28 14:55:30|||||||||1059
1740754550000|2025-02-28 14:55:50|||||||||1971
1740754570000|2025-02-28 14:56:10|||||||||1240
1740754620000|2025-02-28 14:57:00|||||||||3588
1740754660000|2025-02-28 14:57:40|369.5|369.4|369.4|369.3|369.5|369.4|369.4|369.3|5023
1740754740000|2025-02-28 14:59:00|||||||||1800
1740754800000|2025-02-28 15:00:00|||||||||1442
1740754830000|2025-02-28 15:00:30|||||||||611
1740754860000|2025-02-28 15:01:00|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|1954
1740754880000|2025-02-28 15:01:20|369.4|369.3|369.4|369.2|369.4|369.3|369.4|369.2|0
1740754890000|2025-02-28 15:01:30|369.3||369.3||369.3||369.3||0
1740754900000|2025-02-28 15:01:40|||||||||283
1740754920000|2025-02-28 15:02:00|||||||||1419
1740754930000|2025-02-28 15:02:10|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|601
1740755010000|2025-02-28 15:03:30|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|3272
1740755040000|2025-02-28 15:04:00|||||||||478
1740755080000|2025-02-28 15:04:40|||||||||533
1740755180000|2025-02-28 15:06:20|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|1267
1740755220000|2025-02-28 15:07:00|369.1|369|369.1|369|369.1|369|369.1|369|404
1740755290000|2025-02-28 15:08:10|369|368.9|369|368.9|369|368.9|369|368.9|1560
1740755300000|2025-02-28 15:08:20|369.1|369|369.1|369|369.1|369|369.1|369|954
1740755310000|2025-02-28 15:08:30|369|368.9|369|368.9|369|368.9|369|368.9|1275
1740755330000|2025-02-28 15:08:50|369.1|369|369.1|369|369.1|369|369.1|369|3071
1740755340000|2025-02-28 15:09:00|||||||||366
1740755360000|2025-02-28 15:09:20|369|368.9|369|368.9|369|368.9|369|368.9|1832
1740755370000|2025-02-28 15:09:30|369.1||369.1||369.1||369.1||0
1740755400000|2025-02-28 15:10:00|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|130
1740755440000|2025-02-28 15:10:40|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|355
1740755470000|2025-02-28 15:11:10|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|1140
1740755480000|2025-02-28 15:11:20|||||||||3272
1740755490000|2025-02-28 15:11:30|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|424
1740755520000|2025-02-28 15:12:00|||||||||3272
1740755610000|2025-02-28 15:13:30|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|158
1740755640000|2025-02-28 15:14:00|369.3||369.2||369.3||369.2||0
1740755750000|2025-02-28 15:15:50|369.1|369|369.1|369|369.1|369|369.1|369|0
1740755760000|2025-02-28 15:16:00|369|368.9|369|368.9|369|368.9|369|368.9|620
1740755780000|2025-02-28 15:16:20|369.1||369.1||369.1||369||1057
1740755790000|2025-02-28 15:16:30|369||369.1||369.1||369||0
1740755820000|2025-02-28 15:17:00|369||369||369||369||0
1740755840000|2025-02-28 15:17:20|369.1||369||369.1||369||0
1740755860000|2025-02-28 15:17:40|369.1||369.1||369.1||369.1||0
1740755880000|2025-02-28 15:18:00|369||369||369||369||0
1740756010000|2025-02-28 15:20:10|369.1|369|369.1|369|369.1|369|369.1|369|138
1740756050000|2025-02-28 15:20:50|369|368.9|369|368.9|369|368.9|369|368.9|0
1740756090000|2025-02-28 15:21:30|||||||||761
1740756190000|2025-02-28 15:23:10|||||||||1061
1740756240000|2025-02-28 15:24:00|||||||||3272
1740756260000|2025-02-28 15:24:20|||||||||873
1740756280000|2025-02-28 15:24:40|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|150
1740756360000|2025-02-28 15:26:00|369|368.9|369|368.9|369|368.9|369|368.9|3272
1740756400000|2025-02-28 15:26:40|||||||||1277
1740756480000|2025-02-28 15:28:00|369.1|369|369.1|369|369.1|369|369.1|369|0
1740756530000|2025-02-28 15:28:50|369|368.9|369|368.9|369|368.9|369|368.9|1221
1740756540000|2025-02-28 15:29:00|||||||||2000
1740756550000|2025-02-28 15:29:10|||||||||1587
1740756580000|2025-02-28 15:29:40|||||||||1325
1740756620000|2025-02-28 15:30:20|||||||||393
1740756630000|2025-02-28 15:30:30|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1740756670000|2025-02-28 15:31:10|||||||||283
1740756690000|2025-02-28 15:31:30|||||||||104
1740756700000|2025-02-28 15:31:40|||||||||3588
1740756710000|2025-02-28 15:31:50|||||||||889
1740756720000|2025-02-28 15:32:00|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|1525
1740756730000|2025-02-28 15:32:10|368.9|368.8|368.8|368.7|368.9|368.8|368.8|368.7|697
1740756740000|2025-02-28 15:32:20|368.9||368.9||368.9||368.9||0
1740756750000|2025-02-28 15:32:30||368.8||368.8||368.8||368.8|0
1740756830000|2025-02-28 15:33:50|369|368.9|369|368.9|369|368.9|369|368.9|3272
1740756840000|2025-02-28 15:34:00|369.1|369|369|368.9|369.1|369|369|368.9|916
1740756950000|2025-02-28 15:35:50|369.1|369|369.1|369|369.1|369|369.1|369|2548
1740757140000|2025-02-28 15:39:00|||||||||955
1740757230000|2025-02-28 15:40:30|369|368.9|369|368.9|369|368.9|369|368.9|600
1740757260000|2025-02-28 15:41:00|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|1607
1740757290000|2025-02-28 15:41:30|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1740757300000|2025-02-28 15:41:40|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1740757310000|2025-02-28 15:41:50|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|3272
1740757340000|2025-02-28 15:42:20|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1740757370000|2025-02-28 15:42:50|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1740757390000|2025-02-28 15:43:10|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|909
1740757430000|2025-02-28 15:43:50|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|150
1740757440000|2025-02-28 15:44:00|||||||||21
1740757470000|2025-02-28 15:44:30|368.9|368.8|368.8|368.7|368.9|368.8|368.8|368.7|2382
1740757490000|2025-02-28 15:44:50|||||||||3434
1740757510000|2025-02-28 15:45:10|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|2637
1740757530000|2025-02-28 15:45:30|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|1747
1740757540000|2025-02-28 15:45:40|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|2717
1740757560000|2025-02-28 15:46:00|368.4||368.4||368.4||368.4||961
1740757570000|2025-02-28 15:46:10|||||||||1
1740757590000|2025-02-28 15:46:30|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|287
1740757610000|2025-02-28 15:46:50|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|3272
1740757620000|2025-02-28 15:47:00|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|3588
1740757650000|2025-02-28 15:47:30||368||368||368||368|9904
1740757670000|2025-02-28 15:47:50|368.1|368.1|368.2|368.1|368.2|368.1|368.1|368.1|3191
1740757720000|2025-02-28 15:48:40|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|0
1740757790000|2025-02-28 15:49:50|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|3272
1740757800000|2025-02-28 15:50:00|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|1068
1740757900000|2025-02-28 15:51:40|||||||||500
1740757910000|2025-02-28 15:51:50|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1740757920000|2025-02-28 15:52:00|||||||||1545
1740757950000|2025-02-28 15:52:30|||||||||3123
1740758000000|2025-02-28 15:53:20|368.7|368.6|368.8|368.7|368.8|368.7|368.7|368.6|9
1740758040000|2025-02-28 15:54:00|369|368.9|369|368.9|369|368.9|369|368.9|12279
1740758060000|2025-02-28 15:54:20|369.1|369|369.1|369|369.1|369|369.1|369|0
1740758110000|2025-02-28 15:55:10|||||||||2868
1740758200000|2025-02-28 15:56:40|||||||||1068
1740758210000|2025-02-28 15:56:50|369.2||369.1||369.2||369.1||184
1740758220000|2025-02-28 15:57:00|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|3387
1740758240000|2025-02-28 15:57:20|369.1|369|369.1|369|369.1|369|369.1|369|651
1740758250000|2025-02-28 15:57:30|||||||||658
1740758340000|2025-02-28 15:59:00|||||||||1336
1740758380000|2025-02-28 15:59:40|369|368.9|369|368.9|369|368.9|369|368.9|1669
1740758400000|2025-02-28 16:00:00|||||||||850
1740758410000|2025-02-28 16:00:10|369.1|369|369.1|369|369.1|369|369.1|369|3453
1740758520000|2025-02-28 16:02:00|369|368.9|369|368.9|369|368.9|369|368.9|1617
1740758580000|2025-02-28 16:03:00|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|403
1740758610000|2025-02-28 16:03:30|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|22
1740758680000|2025-02-28 16:04:40|369|368.9|369|368.9|369|368.9|369|368.9|113
1740758700000|2025-02-28 16:05:00|||||||||1337
1740758760000|2025-02-28 16:06:00|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|1496
1740758800000|2025-02-28 16:06:40|||||||||3272
1740758890000|2025-02-28 16:08:10|||||||||31
1740758930000|2025-02-28 16:08:50|||||||||420
1740758950000|2025-02-28 16:09:10|||||||||238
1740758980000|2025-02-28 16:09:40|369|368.9|369|368.9|369|368.9|369|368.9|907
1740758990000|2025-02-28 16:09:50||368.8||368.8||368.8||368.8|0
1740759000000|2025-02-28 16:10:00||368.9||368.9||368.9||368.9|0
1740759020000|2025-02-28 16:10:20|||||||||1238
1740759050000|2025-02-28 16:10:50|369.1|369|369|368.9|369.1|369|369|368.9|2594
1740759130000|2025-02-28 16:12:10|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|1248
1740759190000|2025-02-28 16:13:10|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|3272
1740759230000|2025-02-28 16:13:50|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|1370
1740759280000|2025-02-28 16:14:40|||||||||3272
1740759300000|2025-02-28 16:15:00|||||||||2476
1740759440000|2025-02-28 16:17:20|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|3600
1740759470000|2025-02-28 16:17:50|||||||||565
1740759530000|2025-02-28 16:18:50|||||||||2754
1740759540000|2025-02-28 16:19:00|||||||||1341
1740759550000|2025-02-28 16:19:10|||||||||712
1740759580000|2025-02-28 16:19:40|||||||||706
1740759600000|2025-02-28 16:20:00|||||||||1441
1740759610000|2025-02-28 16:20:10|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|1337
1740759660000|2025-02-28 16:21:00|||||||||1539
1740759670000|2025-02-28 16:21:10|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|2799
1740759680000|2025-02-28 16:21:20|||||||||2849
1740759690000|2025-02-28 16:21:30|||||||||3
1740759700000|2025-02-28 16:21:40|369|368.8|369|368.8|369|368.8|369|368.8|1444
1740759720000|2025-02-28 16:22:00|||||||||452
1740759780000|2025-02-28 16:23:00|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|4430
1740759810000|2025-02-28 16:23:30|||||||||2114
1740759830000|2025-02-28 16:23:50|||||||||541
1740759840000|2025-02-28 16:24:00|369|368.8|369|368.8|369|368.8|369|368.8|4473
1740759900000|2025-02-28 16:25:00|||||||||137
1740759920000|2025-02-28 16:25:20|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|2807
1740759940000|2025-02-28 16:25:40|||||||||83
1740759960000|2025-02-28 16:26:00|||||||||1430
1740760000000|2025-02-28 16:26:40|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|649
1740760030000|2025-02-28 16:27:10|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|1232
1740760060000|2025-02-28 16:27:40|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|583
1740760070000|2025-02-28 16:27:50|||||||||495
1740760080000|2025-02-28 16:28:00|||||||||141
1740760090000|2025-02-28 16:28:10|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|0
1740760140000|2025-02-28 16:29:00|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|1536
1740760150000|2025-02-28 16:29:10|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|4485
1740760170000|2025-02-28 16:29:30|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|1034
1740760190000|2025-02-28 16:29:50|||||||||27
1740988810000|2025-03-03 08:00:10|369.9|369.4|369.9|369.4|369.9|369.4|369.9|369.4|1
1740988820000|2025-03-03 08:00:20|369.8|369|369.4|368.9|369.8|369|368.6|368.2|1392
1740988830000|2025-03-03 08:00:30|369.2|368.6|368.9|368.6|369.2|368.6|368.9|368.5|884
1740988840000|2025-03-03 08:00:40|369.1|368.7|369.1|368.7|369.1|368.7|369.1|368.7|0
1740988850000|2025-03-03 08:00:50|369|368.6|369|368.6|369|368.6|369|368.6|0
1740988860000|2025-03-03 08:01:00|369.3|368.7|369.4|369.1|369.5|369.1|369.3|368.7|665
1740988890000|2025-03-03 08:01:30|369.5|369.2|369.5|369.2|369.5|369.2|369.5|369.2|0
1740988910000|2025-03-03 08:01:50|369.6|369.4|369.9|369.4|369.9|369.4|369.6|369.4|1310
1740988920000|2025-03-03 08:02:00||369.5||369.5||369.5||369.5|0
1740988930000|2025-03-03 08:02:10|369.8||369.8||369.8||369.8||0
1740988960000|2025-03-03 08:02:40|369.9|369.7|369.9|369.7|369.9|369.7|369.9|369.7|834
1740988970000|2025-03-03 08:02:50|369.8|369.6|369.7|369.5|369.8|369.6|369.7|369.5|2713
1740988980000|2025-03-03 08:03:00|369.8||369.8||369.8||369.7||0
1740988990000|2025-03-03 08:03:10|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|1661
1740989010000|2025-03-03 08:03:30|369.6||369.6||369.6||369.6||1418
1740989050000|2025-03-03 08:04:10|369.8|369.4|369.8|369.4|369.8|369.4|369.8|369.4|6235
1740989090000|2025-03-03 08:04:50|369.7||369.7||369.7||369.7||0
1740989100000|2025-03-03 08:05:00|369.9|369.5|369.9|369.6|369.9|369.6|369.9|369.5|0
1740989170000|2025-03-03 08:06:10|369.8|369.5|369.7|369.4|369.8|369.5|369.7|369.4|1877
1740989200000|2025-03-03 08:06:40||369.5||369.5||369.5||369.5|0
1740989220000|2025-03-03 08:07:00|369.6|369.4|369.6|369.4|369.6|369.4|369.6|369.4|1498
1740989230000|2025-03-03 08:07:10|369.5|369.3|369.4|369.1|369.5|369.3|369.3|369.1|0
1740989280000|2025-03-03 08:08:00|369.5|369.3|369.8|369.5|369.8|369.5|369.5|369.3|3560
1740989290000|2025-03-03 08:08:10|369.7||369.8||369.8||369.7||0
1740989310000|2025-03-03 08:08:30|369.7||369.7||369.7||369.7||0
1740989320000|2025-03-03 08:08:40||369.4||369.4||369.4||369.4|843
1740989330000|2025-03-03 08:08:50|369.6|369.5|369.7|369.5|369.7|369.5|369.6|369.5|0
1740989340000|2025-03-03 08:09:00|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|1803
1740989350000|2025-03-03 08:09:10|369.4|369.2|369.4|369.2|369.4|369.2|369.3|369.2|4022
1740989370000|2025-03-03 08:09:30|||||||||1044
1740989380000|2025-03-03 08:09:40|369.5|369.4|369.6|369.4|369.7|369.5|369.5|369.4|0
1740989390000|2025-03-03 08:09:50|369.4|369.3|369.5|369.3|369.5|369.3|369.4|369.3|0
1740989400000|2025-03-03 08:10:00|369.4|369.2|369.3|369.2|369.4|369.2|369.3|369.1|599
1740989410000|2025-03-03 08:10:10|369.4||369.4||369.4||369.4||0
1740989420000|2025-03-03 08:10:20|369.5|369.4|369.6|369.5|369.7|369.5|369.5|369.4|1241
1740989430000|2025-03-03 08:10:30|369.5|369.3|369.4|369.3|369.5|369.3|369.4|369.3|0
1740989440000|2025-03-03 08:10:40|369.2|369.2|369.2|369|369.2|369.2|369.2|369|0
1740989450000|2025-03-03 08:10:50|369.1||369.1||369.1||369.1||0
1740989470000|2025-03-03 08:11:10|369|368.9|369|368.9|369.1|368.9|369|368.9|3009
1740989480000|2025-03-03 08:11:20|368.9|368.8|369|368.8|369|368.8|368.9|368.8|815
1740989490000|2025-03-03 08:11:30|368.8|368.7|368.7|368.6|368.9|368.7|368.7|368.5|441
1740989520000|2025-03-03 08:12:00|368.8||368.8||368.9||368.7||0
1740989530000|2025-03-03 08:12:10|368.9|368.7|368.8|368.7|368.9|368.7|368.8|368.7|766
1740989550000|2025-03-03 08:12:30|368.9|368.6|368.9|368.7|368.9|368.7|368.9|368.6|2514
1740989560000|2025-03-03 08:12:40|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|448
1740989590000|2025-03-03 08:13:10||368.7||368.7||368.7||368.7|0
1740989600000|2025-03-03 08:13:20|368.9|368.6|368.7|368.6|368.9|368.6|368.7|368.6|1369
1740989610000|2025-03-03 08:13:30|368.6|368.5|368.5|368.4|368.6|368.5|368.5|368.4|73
1740989630000|2025-03-03 08:13:50|368.4|368.3|368.3|368.2|368.4|368.3|368.3|368.2|1958
1740989650000|2025-03-03 08:14:10|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|0
1740989670000|2025-03-03 08:14:30|368.4||368.4||368.4||368.4||805
1740989680000|2025-03-03 08:14:40|368.3|368.2|368.3|368.1|368.3|368.2|368.3|368.1|430
1740989700000|2025-03-03 08:15:00|368.2|368|368.1|368|368.3|368|368.1|368|813
1740989710000|2025-03-03 08:15:10|368|367.9|368|367.9|368|367.9|368|367.9|246
1740989720000|2025-03-03 08:15:20|367.9|367.8|367.8|367.7|367.9|367.8|367.8|367.7|678
1740989730000|2025-03-03 08:15:30|367.7|367.5|367.8|367.6|367.8|367.6|367.7|367.5|3846
1740989740000|2025-03-03 08:15:40|367.7|367.5|367.5|367.4|367.7|367.5|367.5|367.4|4803
1740989750000|2025-03-03 08:15:50|367.4|367.3|367.5|367.4|367.5|367.4|367.4|367.3|2378
1740989760000|2025-03-03 08:16:00|367.8|367.6|367.8|367.6|367.8|367.7|367.8|367.6|383
1740989770000|2025-03-03 08:16:10||367.7||367.7||367.7||367.7|0
1740989790000|2025-03-03 08:16:30||367.6||367.6||367.6||367.6|0
1740989810000|2025-03-03 08:16:50||367.7||367.7||367.7||367.7|0
1740989820000|2025-03-03 08:17:00|367.9|367.8|368|367.9|368|367.9|367.9|367.8|367
1740989830000|2025-03-03 08:17:10|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|150
1740989840000|2025-03-03 08:17:20||367.7||367.7||367.7||367.7|613
1740989890000|2025-03-03 08:18:10|368|367.9|368|367.9|368|367.9|368|367.9|323
1740989910000|2025-03-03 08:18:30||367.8||367.8||367.8||367.8|1239
1740989940000|2025-03-03 08:19:00|368.1|367.9|368.1|367.9|368.1|367.9|368.1|367.9|419
1740989950000|2025-03-03 08:19:10|368|367.8|367.7|367.5|368|367.8|367.7|367.5|1239
1740989970000|2025-03-03 08:19:30|367.4|367.4|367.4|367.2|367.4|367.4|367.4|367.2|1500
1740989980000|2025-03-03 08:19:40|367.3||367.3||367.3||367.3||704
1740989990000|2025-03-03 08:19:50|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|262
1740990010000|2025-03-03 08:20:10|367.1|367|367.1|366.9|367.1|367|367.1|366.9|0
1740990020000|2025-03-03 08:20:20|366.9|366.7|366.9|366.7|366.9|366.7|366.9|366.7|773
1740990060000|2025-03-03 08:21:00|366.8||366.8||366.8||366.8||0
1740990070000|2025-03-03 08:21:10|366.7|366.6|366.8|366.6|366.8|366.6|366.7|366.6|1053
1740990090000|2025-03-03 08:21:30|366.9|366.7|366.9|366.7|366.9|366.7|366.9|366.7|573
1740990130000|2025-03-03 08:22:10|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|563
1740990140000|2025-03-03 08:22:20|366.9|366.5|366.9|366.7|366.9|366.7|366.9|366.5|1805
1740990170000|2025-03-03 08:22:50|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|442
1740990230000|2025-03-03 08:23:50|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|482
1740990240000|2025-03-03 08:24:00|367.1|367|367.1|367|367.1|367|367.1|367|1126
1740990250000|2025-03-03 08:24:10|367.2|367.1|367.3|367.1|367.3|367.1|367.2|367.1|0
1740990260000|2025-03-03 08:24:20||367.2||367.1||367.2||367.1|0
1740990290000|2025-03-03 08:24:50|367.1|367|367.1|367|367.1|367|367.1|367|788
1740990300000|2025-03-03 08:25:00|367|366.9|367|366.9|367|366.9|367|366.9|0
1740990320000|2025-03-03 08:25:20||366.8||366.8||366.8||366.8|0
1740990330000|2025-03-03 08:25:30|366.9|366.7|366.8|366.7|366.9|366.7|366.8|366.7|0
1740990340000|2025-03-03 08:25:40|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|794
1740990350000|2025-03-03 08:25:50|366.8||366.8||366.8||366.8||0
1740990360000|2025-03-03 08:26:00|366.6|366.4|366.6|366.4|366.6|366.4|366.6|366.4|1198
1740990370000|2025-03-03 08:26:10|366.5||366.5||366.5||366.5||0
1740990380000|2025-03-03 08:26:20|366.4|366.2|366.5|366.3|366.5|366.3|366.4|366.2|858
1740990390000|2025-03-03 08:26:30|366.4|366.2|366.2|366.1|366.4|366.2|366.2|366.1|3194
1740990400000|2025-03-03 08:26:40|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|967
1740990410000|2025-03-03 08:26:50|366.3||366.4||366.4||366.3||0
1740990420000|2025-03-03 08:27:00|366.6|366.3|366.7|366.6|366.7|366.6|366.6|366.3|321
1740990430000|2025-03-03 08:27:10|366.8|366.7|367|366.8|367|366.8|366.8|366.7|212
1740990440000|2025-03-03 08:27:20|367.1|366.9|367.1|366.9|367.1|366.9|367|366.9|0
1740990460000|2025-03-03 08:27:40|366.9|366.8|366.8|366.6|366.9|366.8|366.8|366.6|1436
1740990480000|2025-03-03 08:28:00|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|0
1740990510000|2025-03-03 08:28:30|366.6||366.6||366.6||366.6||0
1740990540000|2025-03-03 08:29:00|366.7|366.6|366.8|366.6|366.9|366.7|366.7|366.6|369
1740990550000|2025-03-03 08:29:10|366.9||366.8||366.9||366.8||0
1740990570000|2025-03-03 08:29:30|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|0
1740990580000|2025-03-03 08:29:40|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|403
1740990590000|2025-03-03 08:29:50|366.6|366.5|366.8|366.6|366.8|366.6|366.6|366.5|1357
1740990600000|2025-03-03 08:30:00|366.7||366.8||366.8||366.7||0
1740990630000|2025-03-03 08:30:30|||||||||103
1740990640000|2025-03-03 08:30:40|366.7||366.7||366.7||366.7||0
1740990650000|2025-03-03 08:30:50|366.5|366.3|366.4|366.2|366.5|366.3|366.4|366.2|0
1740990660000|2025-03-03 08:31:00|366.1|366.1|366|365.9|366.1|366.1|366|365.9|1720
1740990680000|2025-03-03 08:31:20|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|303
1740990690000|2025-03-03 08:31:30||365.7||365.7||365.7||365.7|0
1740990720000|2025-03-03 08:32:00|365.8||365.8||365.8||365.8||0
1740990730000|2025-03-03 08:32:10|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|1092
1740990740000|2025-03-03 08:32:20||365.4||365.5||365.5||365.4|0
1740990750000|2025-03-03 08:32:30||365.4||365.4||365.4||365.4|0
1740990760000|2025-03-03 08:32:40||365.5||365.5||365.5||365.5|0
1740990780000|2025-03-03 08:33:00|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|13775
1740990790000|2025-03-03 08:33:10|365.7|365.5|365.7|365.5|365.7|365.6|365.7|365.5|959
1740990800000|2025-03-03 08:33:20|||||||||879
1740990820000|2025-03-03 08:33:40|365.6||365.6||365.6||365.6||0
1740990830000|2025-03-03 08:33:50|365.5|365.4|365.6|365.5|365.6|365.5|365.5|365.4|5003
1740990840000|2025-03-03 08:34:00|365.5|365.4|365.6|365.5|365.6|365.5|365.5|365.4|871
1740990850000|2025-03-03 08:34:10|365.5|365.4|365.5|365.3|365.5|365.5|365.5|365.3|300
1740990860000|2025-03-03 08:34:20|365.4|365.2|365.6|365.4|365.7|365.5|365.4|365.2|150
1740990870000|2025-03-03 08:34:30|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|0
1740990900000|2025-03-03 08:35:00|365.9|365.7|365.9|365.6|365.9|365.7|365.9|365.6|590
1740990910000|2025-03-03 08:35:10|365.8||365.8||365.8||365.8||0
1740990990000|2025-03-03 08:36:30|365.7||365.7||365.7||365.7||0
1740991010000|2025-03-03 08:36:50|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|1013
1740991020000|2025-03-03 08:37:00|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.5|1100
1740991050000|2025-03-03 08:37:30||365.5||365.5||365.5||365.5|59
1740991060000|2025-03-03 08:37:40|365.6|365.4|365.6|365.5|365.6|365.5|365.6|365.4|1690
1740991090000|2025-03-03 08:38:10||365.4||365.5||365.5||365.4|1017
1740991110000|2025-03-03 08:38:30|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|0
1740991130000|2025-03-03 08:38:50|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1740991140000|2025-03-03 08:39:00|||||||||1326
1740991150000|2025-03-03 08:39:10||365.4||365.4||365.4||365.4|0
1740991170000|2025-03-03 08:39:30|365.5|365.6|365.7|365.5|365.7|365.6|365.5|365.5|0
1740991180000|2025-03-03 08:39:40|365.6||365.7||365.7||365.6||832
1740991190000|2025-03-03 08:39:50|365.6||365.6||365.6||365.6||0
1740991200000|2025-03-03 08:40:00|365.5|365.4|365.6|365.5|365.6|365.5|365.5|365.4|609
1740991230000|2025-03-03 08:40:30|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|303
1740991250000|2025-03-03 08:40:50|365.8||365.8||365.8||365.8||1800
1740991260000|2025-03-03 08:41:00|365.9|365.8|366|365.8|366|365.8|365.9|365.8|55
1740991300000|2025-03-03 08:41:40|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|0
1740991310000|2025-03-03 08:41:50|366.2|366|366.2|366|366.2|366|366.2|366|413
1740991320000|2025-03-03 08:42:00|366.1||366.1||366.1||366.1||0
1740991370000|2025-03-03 08:42:50|366|365.9|366|365.9|366|365.9|366|365.9|0
1740991380000|2025-03-03 08:43:00|365.9|365.8|365.9|365.7|365.9|365.8|365.9|365.7|1412
1740991420000|2025-03-03 08:43:40|365.8|365.6|365.7|365.6|365.8|365.6|365.7|365.6|1423
1740991450000|2025-03-03 08:44:10|||||||||4000
1740991480000|2025-03-03 08:44:40|365.8|365.7|365.9|365.8|365.9|365.8|365.8|365.7|2059
1740991500000|2025-03-03 08:45:00|366|365.7|366|365.8|366|365.8|366|365.7|0
1740991510000|2025-03-03 08:45:10|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|323
1740991530000|2025-03-03 08:45:30||366||366||366||366|0
1740991550000|2025-03-03 08:45:50||365.9||365.9||365.9||365.9|751
1740991590000|2025-03-03 08:46:30|366|365.8|366|365.9|366|365.9|365.8|365.7|5647
1740991600000|2025-03-03 08:46:40|366.1||366.1||366.1||366.1||4654
1740991610000|2025-03-03 08:46:50|||||||||766
1740991620000|2025-03-03 08:47:00|366||366.1||366.1||366||4066
1740991630000|2025-03-03 08:47:10|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.7|882
1740991640000|2025-03-03 08:47:20|366|365.7|366.1|365.9|366.1|365.9|366|365.7|8227
1740991650000|2025-03-03 08:47:30|||||||||6567
1740991680000|2025-03-03 08:48:00|366||366.1||366.1||366||4707
1740991690000|2025-03-03 08:48:10|366.2|366|366.2|366|366.2|366|366.2|366|0
1740991750000|2025-03-03 08:49:10|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|0
1740991760000|2025-03-03 08:49:20|366.2||366.3||366.3||366.2||1561
1740991800000|2025-03-03 08:50:00|366.2||366.3||366.3||366.2||0
1740991820000|2025-03-03 08:50:20|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1740991830000|2025-03-03 08:50:30|366.5||366.4||366.5||366.4||0
1740991840000|2025-03-03 08:50:40||366.2||366.2||366.2||366.2|0
1740991850000|2025-03-03 08:50:50|366.3||366.3||366.3||366.3||0
1740991860000|2025-03-03 08:51:00|366.2|366|366.1|366|366.2|366|366.1|366|0
1740991920000|2025-03-03 08:52:00|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1740991940000|2025-03-03 08:52:20|366.1|366|366.1|366|366.1|366|366.1|366|960
1740992120000|2025-03-03 08:55:20|366.2||366.2||366.2||366.2||0
1740992130000|2025-03-03 08:55:30||366.1||366.1||366.1||366.1|0
1740992140000|2025-03-03 08:55:40||366||366||366||366|869
1740992190000|2025-03-03 08:56:30|366.1||366.2||366.2||366.1||0
1740992280000|2025-03-03 08:58:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1740992310000|2025-03-03 08:58:30|366.4||366.4||366.4||366.4||0
1740992360000|2025-03-03 08:59:20||366.3||366.3||366.3||366.3|0
1740992480000|2025-03-03 09:01:20|||||||||1159
1740992490000|2025-03-03 09:01:30|||||||||565
1740992520000|2025-03-03 09:02:00|366.5|366.4|366.4|366.2|366.5|366.4|366.4|366.2|3853
1740992550000|2025-03-03 09:02:30|366.3||366.4||366.4||366.3||145
1740992580000|2025-03-03 09:03:00|366.3||366.4||366.4||366.3||445
1740992610000|2025-03-03 09:03:30|||||||||2015
1740992640000|2025-03-03 09:04:00||366.3||366.2||366.3||366.2|778
1740992670000|2025-03-03 09:04:30|366.3|366.3|366.4|366.3|366.4|366.3|366.3|366.3|5780
1740992690000|2025-03-03 09:04:50|||||||||70
1740992700000|2025-03-03 09:05:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1740992720000|2025-03-03 09:05:20|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|716
1740992730000|2025-03-03 09:05:30|||||||||970
1740992790000|2025-03-03 09:06:30||366.2||366.2||366.2||366.2|235
1740992870000|2025-03-03 09:07:50||366.3||366.3||366.3||366.3|0
1740992880000|2025-03-03 09:08:00||366.2||366.2||366.2||366.2|987
1740992930000|2025-03-03 09:08:50|366.3|366.3|366.4|366.3|366.4|366.3|366.3|366.3|0
1740992940000|2025-03-03 09:09:00||366.2||366.2||366.3||366.2|810
1740993000000|2025-03-03 09:10:00|366.3|366.1|366.4|366.3|366.4|366.3|366.2|366.1|190
1740993050000|2025-03-03 09:10:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1740993060000|2025-03-03 09:11:00|366.2|366.1|366.3|366.2|366.3|366.2|366.2|366.1|2453
1740993070000|2025-03-03 09:11:10|366.4||366.4||366.4||366.4||489
1740993110000|2025-03-03 09:11:50||366.3||366.3||366.3||366.3|0
1740993120000|2025-03-03 09:12:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|651
1740993180000|2025-03-03 09:13:00|366.3|366.2|366.2|366.1|366.3|366.2|366.2|366.1|743
1740993200000|2025-03-03 09:13:20|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1740993230000|2025-03-03 09:13:50||366.1||366.1||366.1||366.1|0
1740993250000|2025-03-03 09:14:10|366.2||366.2||366.2||366.2||325
1740993280000|2025-03-03 09:14:40|365.7|365.6|365.8|365.6|365.8|365.6|365.7|365.6|2477
1740993290000|2025-03-03 09:14:50|365.7||365.7||365.7||365.7||0
1740993310000|2025-03-03 09:15:10|365.8||365.8||365.8||365.8||105
1740993320000|2025-03-03 09:15:20|365.7||365.7||365.7||365.7||0
1740993350000|2025-03-03 09:15:50|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|894
1740993360000|2025-03-03 09:16:00|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|0
1740993370000|2025-03-03 09:16:10|||||||||1178
1740993400000|2025-03-03 09:16:40|365.9|365.7|366|365.9|366|365.9|365.9|365.7|0
1740993410000|2025-03-03 09:16:50||365.8||365.8||365.8||365.8|0
1740993420000|2025-03-03 09:17:00||365.9||365.9||365.9||365.9|0
1740993580000|2025-03-03 09:19:40|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|1470
1740993610000|2025-03-03 09:20:10|365.8|365.7|365.7|365.6|365.8|365.7|365.7|365.6|893
1740993620000|2025-03-03 09:20:20|365.6|365.5|365.5|365.4|365.6|365.5|365.5|365.4|3561
1740993640000|2025-03-03 09:20:40|365.6|365.5|365.9|365.7|365.9|365.7|365.6|365.5|3143
1740993670000|2025-03-03 09:21:10|||||||||300
1740993680000|2025-03-03 09:21:20|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|946
1740993700000|2025-03-03 09:21:40|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|0
1740993730000|2025-03-03 09:22:10||365.6||365.6||365.6||365.6|0
1740993780000|2025-03-03 09:23:00|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|1129
1740993790000|2025-03-03 09:23:10|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|1346
1740993810000|2025-03-03 09:23:30|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|1966
1740993820000|2025-03-03 09:23:40|365.7||365.7||365.7||365.7||0
1740993840000|2025-03-03 09:24:00|365.6|365.4|365.4|365.3|365.6|365.4|365.4|365.3|219
1740993850000|2025-03-03 09:24:10||365.2||365.2||365.2||365.2|0
1740993860000|2025-03-03 09:24:20||365.3||365.3||365.3||365.3|0
1740993880000|2025-03-03 09:24:40|365.5||365.4||365.5||365.4||260
1740993900000|2025-03-03 09:25:00|365.5|365.4|365.5|365.3|365.5|365.4|365.5|365.3|0
1740993910000|2025-03-03 09:25:10||365.4||365.4||365.4||365.4|0
1740993920000|2025-03-03 09:25:20|365.6||365.6||365.6||365.6||630
1740993930000|2025-03-03 09:25:30||365.5||365.5||365.5||365.5|0
1740994000000|2025-03-03 09:26:40|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|1120
1740994020000|2025-03-03 09:27:00|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|658
1740994050000|2025-03-03 09:27:30||365.2||365.2||365.2||365.2|0
1740994080000|2025-03-03 09:28:00|365.3|365|365.9|365.7|365.9|365.7|365.2|365|2273
1740994150000|2025-03-03 09:29:10|366|365.8|366|365.8|366|365.8|366|365.8|295
1740994200000|2025-03-03 09:30:00||365.9||365.9||365.9||365.9|0
1740994210000|2025-03-03 09:30:10|366.1||366.1||366.1||366.1||128
1740994220000|2025-03-03 09:30:20||366||366||366||366|0
1740994230000|2025-03-03 09:30:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|766
1740994260000|2025-03-03 09:31:00||366||366||366||366|976
1740994270000|2025-03-03 09:31:10|366.3|366.1|366.3|366.2|366.3|366.2|366.3|366.1|312
1740994330000|2025-03-03 09:32:10|||||||||230
1740994340000|2025-03-03 09:32:20|||||||||869
1740994360000|2025-03-03 09:32:40|366.2|366.1|366.1|366|366.2|366.1|366.1|366|1990
1740994490000|2025-03-03 09:34:50|366|365.9|366|365.9|366|365.9|366|365.9|1191
1740994500000|2025-03-03 09:35:00|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|0
1740994510000|2025-03-03 09:35:10|366|365.9|366|365.9|366|365.9|366|365.9|1800
1740994530000|2025-03-03 09:35:30|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|992
1740994540000|2025-03-03 09:35:40|365.8|365.7|365.8|365.7|365.8|365.7|365.7|365.5|387
1740994550000|2025-03-03 09:35:50|365.9|365.8|365.9|365.7|365.9|365.8|365.9|365.7|9
1740994560000|2025-03-03 09:36:00||365.8||365.7||365.8||365.7|0
1740994590000|2025-03-03 09:36:30|365.8||365.8||365.8||365.8||0
1740994620000|2025-03-03 09:37:00||365.6||365.6||365.6||365.6|869
1740994630000|2025-03-03 09:37:10|365.7||365.8||365.8||365.7||2031
1740994670000|2025-03-03 09:37:50||365.7||365.7||365.7||365.7|0
1740994680000|2025-03-03 09:38:00||365.6||365.6||365.6||365.6|258
1740994710000|2025-03-03 09:38:30||365.7||365.7||365.7||365.7|0
1740994740000|2025-03-03 09:39:00|||||||||937
1740994760000|2025-03-03 09:39:20|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|0
1740994770000|2025-03-03 09:39:30|365.8||365.8||365.8||365.8||0
1740994790000|2025-03-03 09:39:50|365.7||365.7||365.7||365.7||0
1740994800000|2025-03-03 09:40:00|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|0
1740994810000|2025-03-03 09:40:10||365.6||365.6||365.6||365.6|0
1740994830000|2025-03-03 09:40:30||365.7||365.7||365.7||365.7|0
1740994860000|2025-03-03 09:41:00|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|963
1740994890000|2025-03-03 09:41:30|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|1227
1740994910000|2025-03-03 09:41:50||365.5||365.4||365.5||365.4|6
1740994930000|2025-03-03 09:42:10||365.5||365.5||365.5||365.5|0
1740994950000|2025-03-03 09:42:30|365.7|365.6|365.7|365.5|365.7|365.6|365.7|365.5|621
1740994960000|2025-03-03 09:42:40||365.6||365.6||365.6||365.6|0
1740995060000|2025-03-03 09:44:20|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|966
1740995140000|2025-03-03 09:45:40||365.4||365.4||365.4||365.4|780
1740995180000|2025-03-03 09:46:20|365.5||365.5||365.5||365.5||0
1740995190000|2025-03-03 09:46:30|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|891
1740995210000|2025-03-03 09:46:50||365.2||365.2||365.2||365.2|0
1740995220000|2025-03-03 09:47:00||365.3||365.2||365.3||365.2|0
1740995250000|2025-03-03 09:47:30|365.3|365.1|365.2|365|365.3|365.1|365.2|365|774
1740995270000|2025-03-03 09:47:50||365.1||365.1||365.1||365.1|0
1740995320000|2025-03-03 09:48:40|365.3|365.2|365.4|365.2|365.4|365.2|365.3|365.2|194
1740995330000|2025-03-03 09:48:50|365.3||365.3||365.3||365.3||0
1740995400000|2025-03-03 09:50:00|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|400
1740995490000|2025-03-03 09:51:30|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|766
1740995510000|2025-03-03 09:51:50|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|30
1740995560000|2025-03-03 09:52:40|365.6||365.6||365.6||365.6||0
1740995600000|2025-03-03 09:53:20|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|1488
1740995640000|2025-03-03 09:54:00|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|1219
1740995650000|2025-03-03 09:54:10|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1740995690000|2025-03-03 09:54:50|365.4|365.3|365.4|365.3|365.5|365.3|365.4|365.3|885
1740995750000|2025-03-03 09:55:50|365.5||365.5||365.5||365.5||2115
1740995760000|2025-03-03 09:56:00|365.4|365.2|365.3|365.2|365.4|365.2|365.3|365.2|836
1740995770000|2025-03-03 09:56:10|||||||||1246
1740995800000|2025-03-03 09:56:40|365.4|365.3|365.3|365.2|365.4|365.3|365.3|365.2|1216
1740995810000|2025-03-03 09:56:50|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|0
1740995820000|2025-03-03 09:57:00||365.2||365.2||365.2||365.2|0
1740995830000|2025-03-03 09:57:10|||||||||2000
1740995860000|2025-03-03 09:57:40|365.3|365.4|365.5|365.4|365.5|365.4|365.3|365.4|2486
1740995870000|2025-03-03 09:57:50|365.6|365.5|365.6|365.4|365.6|365.5|365.6|365.4|0
1740995980000|2025-03-03 09:59:40|365.5|365.3|365.4|365.3|365.5|365.3|365.4|365.3|0
1740996000000|2025-03-03 10:00:00|365.5||365.5||365.5||365.5||606
1740996010000|2025-03-03 10:00:10|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|640
1740996020000|2025-03-03 10:00:20|365.6||365.6||365.6||365.6||0
1740996030000|2025-03-03 10:00:30|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1740996130000|2025-03-03 10:02:10|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|988
1740996140000|2025-03-03 10:02:20|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1740996190000|2025-03-03 10:03:10|365.4|365.3|365.4|365.2|365.4|365.3|365.4|365.2|23
1740996200000|2025-03-03 10:03:20|365.3||365.3||365.3||365.3||0
1740996280000|2025-03-03 10:04:40|||||||||200
1740996300000|2025-03-03 10:05:00|365.2|365.1|365.3|365.2|365.3|365.2|365.2|365.1|1243
1740996310000|2025-03-03 10:05:10|365.2|365.1|365.3|365.1|365.3|365.2|365.2|365.1|139
1740996330000|2025-03-03 10:05:30||365.2||365.2||365.2||365.2|0
1740996340000|2025-03-03 10:05:40|365.2|365.1|365.1|365|365.2|365.1|365.1|365|1113
1740996360000|2025-03-03 10:06:00|365|364.9|365|364.8|365|364.9|365|364.8|0
1740996370000|2025-03-03 10:06:10||364.9||364.8||364.9||364.8|0
1740996410000|2025-03-03 10:06:50|||||||||1107
1740996450000|2025-03-03 10:07:30||364.9||364.9||364.9||364.9|0
1740996500000|2025-03-03 10:08:20|||||||||360
1740996570000|2025-03-03 10:09:30|365.1|365|365.1|365|365.1|365|365.1|365|0
1740996590000|2025-03-03 10:09:50|365.4|365.2|365.4|365.2|365.4|365.2|365.4|365.2|871
1740996610000|2025-03-03 10:10:10||365.3||365.3||365.3||365.3|1000
1740996650000|2025-03-03 10:10:50|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|1087
1740996660000|2025-03-03 10:11:00|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|1353
1740996710000|2025-03-03 10:11:50|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1740996720000|2025-03-03 10:12:00|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|405
1740996750000|2025-03-03 10:12:30|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1740996760000|2025-03-03 10:12:40|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|501
1740996770000|2025-03-03 10:12:50||365.2||365.2||365.3||365.2|0
1740996800000|2025-03-03 10:13:20|365.3||365.3||365.3||365.3||0
1740996850000|2025-03-03 10:14:10|365.2|365.1|365.3|365.2|365.3|365.2|365.1|365|1169
1740996900000|2025-03-03 10:15:00|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|294
1740996950000|2025-03-03 10:15:50|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1740996970000|2025-03-03 10:16:10|||||||||500
1740997080000|2025-03-03 10:18:00|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|138
1740997170000|2025-03-03 10:19:30|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|1104
1740997240000|2025-03-03 10:20:40|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|300
1740997350000|2025-03-03 10:22:30|365.1|365|365.1|365|365.1|365|365.1|365|1387
1740997660000|2025-03-03 10:27:40|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|0
1740997680000|2025-03-03 10:28:00|365.1|365|365.1|365|365.1|365|365.1|365|991
1740997700000|2025-03-03 10:28:20|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|1746
1740997720000|2025-03-03 10:28:40|365|364.9|364.9|364.8|365|364.9|364.9|364.8|0
1740997740000|2025-03-03 10:29:00|365|364.9|365|364.9|365|364.9|365|364.9|1291
1740997770000|2025-03-03 10:29:30|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|0
1740997780000|2025-03-03 10:29:40|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|826
1740997790000|2025-03-03 10:29:50|365.2|365.1|365.3|365.1|365.3|365.1|365.2|365.1|2895
1740997800000|2025-03-03 10:30:00|365.2|365.2|365.3|365.2|365.3|365.2|365.2|365.2|4251
1740997810000|2025-03-03 10:30:10|365.4|365.3|365.6|365.4|365.6|365.4|365.4|365.3|14011
1740997820000|2025-03-03 10:30:20|365.5|365.3|365.4|365.2|365.5|365.3|365.4|365.2|678
1740997830000|2025-03-03 10:30:30|365.3||365.3||365.3||365.3||150
1740997860000|2025-03-03 10:31:00|365.5|365.3|365.4|365.3|365.5|365.3|365.4|365.3|7010
1740997880000|2025-03-03 10:31:20|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|880
1740997910000|2025-03-03 10:31:50|365.4|365.3|365.4|365.2|365.4|365.3|365.4|365.2|81
1740997980000|2025-03-03 10:33:00|365.5|365.3|365.5|365.3|365.5|365.3|365.5|365.3|0
1740997990000|2025-03-03 10:33:10|365.4|365.4|365.5|365.4|365.5|365.4|365.4|365.4|682
1740998000000|2025-03-03 10:33:20|365.6||365.6||365.6||365.6||0
1740998070000|2025-03-03 10:34:30|365.5|365.3|365.4|365.3|365.5|365.3|365.4|365.3|869
1740998180000|2025-03-03 10:36:20|||||||||2319
1740998190000|2025-03-03 10:36:30|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|914
1740998280000|2025-03-03 10:38:00|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|0
1740998320000|2025-03-03 10:38:40|||||||||1129
1740998360000|2025-03-03 10:39:20|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|2002
1740998370000|2025-03-03 10:39:30|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|150
1740998410000|2025-03-03 10:40:10|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|0
1740998470000|2025-03-03 10:41:10|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|245
1740998520000|2025-03-03 10:42:00|365.9|365.8|365.8|365.7|365.9|365.8|365.8|365.7|935
1740998550000|2025-03-03 10:42:30|365.9||365.8||365.9||365.8||0
1740998590000|2025-03-03 10:43:10|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|146
1740998680000|2025-03-03 10:44:40|||||||||550
1740998750000|2025-03-03 10:45:50|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|812
1740998760000|2025-03-03 10:46:00|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1740998790000|2025-03-03 10:46:30|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|0
1740998960000|2025-03-03 10:49:20|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|194
1740998990000|2025-03-03 10:49:50|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1740999210000|2025-03-03 10:53:30|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|89
1740999220000|2025-03-03 10:53:40|365.7||365.7||365.7||365.7||0
1740999320000|2025-03-03 10:55:20|365.9|365.8|365.9|365.7|365.9|365.8|365.9|365.7|695
1740999330000|2025-03-03 10:55:30|365.8||365.8||365.8||365.8||0
1740999360000|2025-03-03 10:56:00|||||||||164
1740999420000|2025-03-03 10:57:00|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|2752
1740999430000|2025-03-03 10:57:10|||||||||1230
1740999480000|2025-03-03 10:58:00||365.5||365.5||365.5||365.5|1633
1740999500000|2025-03-03 10:58:20||365.6||365.6||365.6||365.6|0
1740999510000|2025-03-03 10:58:30|||||||||1621
1740999590000|2025-03-03 10:59:50|||||||||263
1740999600000|2025-03-03 11:00:00|365.8||365.7||365.8||365.7||1698
1740999610000|2025-03-03 11:00:10|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|0
1740999620000|2025-03-03 11:00:20|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|150
1740999670000|2025-03-03 11:01:10|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|1575
1740999830000|2025-03-03 11:03:50|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1740999860000|2025-03-03 11:04:20|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|944
1740999880000|2025-03-03 11:04:40|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|1443
1740999930000|2025-03-03 11:05:30|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|869
1740999970000|2025-03-03 11:06:10|||||||||106
1740999980000|2025-03-03 11:06:20|365.2|365|365.2|365|365.2|365|365.2|365|589
1740999990000|2025-03-03 11:06:30||365.1||365.1||365.1||365.1|0
1741000000000|2025-03-03 11:06:40||365||365||365||365|0
1741000020000|2025-03-03 11:07:00||365.1||365||365.1||365|0
1741000030000|2025-03-03 11:07:10||365.1||365.1||365.1||365.1|547
1741000040000|2025-03-03 11:07:20|||||||||9
1741000060000|2025-03-03 11:07:40|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1741000230000|2025-03-03 11:10:30|365.5|365.4|365.6|365.4|365.6|365.4|365.5|365.4|3053
1741000240000|2025-03-03 11:10:40||365.5||365.5||365.5||365.5|0
1741000250000|2025-03-03 11:10:50|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1741000380000|2025-03-03 11:13:00|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|3324
1741000480000|2025-03-03 11:14:40|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1741000530000|2025-03-03 11:15:30|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|311
1741000590000|2025-03-03 11:16:30|365.3|365.2|365.4|365.3|365.4|365.3|365.3|365.2|2760
1741000620000|2025-03-03 11:17:00|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1741000690000|2025-03-03 11:18:10|||||||||938
1741000960000|2025-03-03 11:22:40|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|1172
1741001090000|2025-03-03 11:24:50|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|1318
1741001130000|2025-03-03 11:25:30|||||||||1045
1741001230000|2025-03-03 11:27:10|||||||||637
1741001280000|2025-03-03 11:28:00|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|0
1741001310000|2025-03-03 11:28:30||365.2||365.2||365.2||365.2|1219
1741001340000|2025-03-03 11:29:00|365.3||365.3||365.3||365.3||0
1741001400000|2025-03-03 11:30:00|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|0
1741001410000|2025-03-03 11:30:10|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|9
1741001450000|2025-03-03 11:30:50|365.2|365.1|365.1|365|365.2|365.1|365.1|365|1477
1741001650000|2025-03-03 11:34:10|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|1441
1741001680000|2025-03-03 11:34:40|365.1|365|365.1|365|365.1|365|365.1|365|0
1741001690000|2025-03-03 11:34:50|365|364.9|365.1|365|365.1|365|365|364.9|5088
1741001700000|2025-03-03 11:35:00||364.9||364.9||364.9||364.9|0
1741001730000|2025-03-03 11:35:30||365||364.9||365||364.9|1400
1741001800000|2025-03-03 11:36:40||365||365||365||365|642
1741001860000|2025-03-03 11:37:40|365|364.9|365|364.9|365|364.9|365|364.9|0
1741001890000|2025-03-03 11:38:10|365.1|365|365.1|365|365.1|365|365.1|365|679
1741001990000|2025-03-03 11:39:50|365|364.9|365|364.9|365|364.9|365|364.9|0
1741002010000|2025-03-03 11:40:10|365.1|365|365.1|365|365.1|365|365.1|365|0
1741002050000|2025-03-03 11:40:50|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|1563
1741002120000|2025-03-03 11:42:00|365.1|365|365.1|365|365.1|365|365.1|365|1401
1741002130000|2025-03-03 11:42:10|||||||||1979
1741002230000|2025-03-03 11:43:50|||||||||196
1741002280000|2025-03-03 11:44:40|365|364.9|365|364.9|365|364.9|365|364.9|755
1741002310000|2025-03-03 11:45:10|365.1|365|365.1|364.9|365.1|365|365.1|364.9|0
1741002390000|2025-03-03 11:46:30|365.2|365|365.2|365|365.2|365|365.2|365|0
1741002470000|2025-03-03 11:47:50||365.1||365.1||365.1||365.1|0
1741002740000|2025-03-03 11:52:20|365.1|365|365.1|365|365.1|365|365.1|365|1343
1741002840000|2025-03-03 11:54:00|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|0
1741002900000|2025-03-03 11:55:00|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|854
1741003070000|2025-03-03 11:57:50|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|965
1741003120000|2025-03-03 11:58:40|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|1159
1741003140000|2025-03-03 11:59:00|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|0
1741003150000|2025-03-03 11:59:10|365.1|365|365.1|365|365.1|365|365.1|365|0
1741003170000|2025-03-03 11:59:30||364.9||364.9||364.9||364.9|0
1741003180000|2025-03-03 11:59:40|365||365||365||365||0
1741003200000|2025-03-03 12:00:00|365.1|365|365.1|365|365.1|365|365.1|365|0
1741003210000|2025-03-03 12:00:10|365.2||365.2||365.2||365.2||0
1741003220000|2025-03-03 12:00:20|365.1||365.2||365.2||365.1||1224
1741003280000|2025-03-03 12:01:20||365.1||365.1||365.1||365.1|0
1741003290000|2025-03-03 12:01:30|365.1|365|365.1|365|365.1|365|365.1|365|753
1741003330000|2025-03-03 12:02:10|365|364.9|365.1|365|365.1|365|365|364.9|2016
1741003340000|2025-03-03 12:02:20|365.2|365.1|365.3|365.1|365.3|365.1|365.2|365.1|710
1741003350000|2025-03-03 12:02:30|365.2|365|365.2|365|365.2|365|365.2|365|0
1741003360000|2025-03-03 12:02:40|||||||||792
1741003380000|2025-03-03 12:03:00|365.1||365.1||365.1||365.1||0
1741003400000|2025-03-03 12:03:20|365.2||365.2||365.2||365.2||1816
1741003420000|2025-03-03 12:03:40|365.1||365.1||365.1||365.1||0
1741003440000|2025-03-03 12:04:00|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|2365
1741003530000|2025-03-03 12:05:30|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|788
1741003540000|2025-03-03 12:05:40|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|1555
1741003580000|2025-03-03 12:06:20|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|0
1741003590000|2025-03-03 12:06:30|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|0
1741003610000|2025-03-03 12:06:50|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|1171
1741003620000|2025-03-03 12:07:00|365.4||365.4||365.4||365.4||1308
1741003650000|2025-03-03 12:07:30||365.3||365.3||365.3||365.3|0
1741003700000|2025-03-03 12:08:20|||||||||588
1741003810000|2025-03-03 12:10:10|365.3|365.2|365.4|365.3|365.4|365.3|365.3|365.2|2290
1741003820000|2025-03-03 12:10:20|365.5|365.4|365.6|365.5|365.6|365.5|365.5|365.4|1184
1741003830000|2025-03-03 12:10:30|365.5|365.4|365.5|365.3|365.5|365.4|365.4|365.3|6766
1741003840000|2025-03-03 12:10:40|365.4||365.4||365.4||365.4||0
1741003850000|2025-03-03 12:10:50|365.5|365.4|365.5|365.3|365.5|365.4|365.5|365.3|861
1741003910000|2025-03-03 12:11:50|365.4||365.4||365.4||365.4||1776
1741003940000|2025-03-03 12:12:20|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|1066
1741003960000|2025-03-03 12:12:40|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|2134
1741003970000|2025-03-03 12:12:50|365.5|365.4|365.5|365.3|365.5|365.4|365.5|365.3|1062
1741003990000|2025-03-03 12:13:10|365.4||365.4||365.4||365.4||0
1741004050000|2025-03-03 12:14:10|365.5|365.4|365.6|365.5|365.6|365.5|365.5|365.4|3462
1741004060000|2025-03-03 12:14:20|365.7|365.6|365.7|365.5|365.7|365.6|365.7|365.5|1237
1741004070000|2025-03-03 12:14:30|365.6|365.6|365.7|365.5|365.7|365.6|365.6|365.5|814
1741004080000|2025-03-03 12:14:40||365.6||365.5||365.6||365.5|739
1741004130000|2025-03-03 12:15:30|365.6||365.6||365.6||365.6||0
1741004160000|2025-03-03 12:16:00|||||||||150
1741004180000|2025-03-03 12:16:20|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|0
1741004220000|2025-03-03 12:17:00|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|1451
1741004360000|2025-03-03 12:19:20|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|1690
1741004370000|2025-03-03 12:19:30|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|1408
1741004460000|2025-03-03 12:21:00|365.6|365.5|365.7|365.6|365.7|365.6|365.6|365.5|3397
1741004470000|2025-03-03 12:21:10|365.8|365.7|365.7|365.6|365.8|365.7|365.7|365.6|1013
1741004490000|2025-03-03 12:21:30|365.6|365.5|365.7|365.5|365.7|365.5|365.6|365.5|1061
1741004510000|2025-03-03 12:21:50|365.6||365.6||365.6||365.6||0
1741004530000|2025-03-03 12:22:10|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|384
1741004540000|2025-03-03 12:22:20|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|1160
1741004570000|2025-03-03 12:22:50|||||||||791
1741004580000|2025-03-03 12:23:00|||||||||792
1741004590000|2025-03-03 12:23:10|||||||||3308
1741004600000|2025-03-03 12:23:20|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|2255
1741004610000|2025-03-03 12:23:30|365.8||365.8||365.8||365.8||0
1741004630000|2025-03-03 12:23:50|365.7||365.7||365.7||365.7||0
1741004650000|2025-03-03 12:24:10|365.6|365.5|365.7|365.6|365.7|365.6|365.6|365.5|4979
1741004710000|2025-03-03 12:25:10|365.8|365.7|365.8|365.6|365.8|365.7|365.7|365.6|1279
1741004730000|2025-03-03 12:25:30|365.7||365.7||365.7||365.7||0
1741004780000|2025-03-03 12:26:20|365.8||365.7||365.8||365.7||0
1741004850000|2025-03-03 12:27:30|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|830
1741004890000|2025-03-03 12:28:10|365.5|365.4|365.4|365.3|365.5|365.4|365.4|365.3|2880
1741004900000|2025-03-03 12:28:20|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|1510
1741004930000|2025-03-03 12:28:50||365.3||365.3||365.3||365.3|0
1741004940000|2025-03-03 12:29:00||365.4||365.3||365.4||365.3|1399
1741004960000|2025-03-03 12:29:20|365.4||365.4||365.4||365.4||0
1741004980000|2025-03-03 12:29:40|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|445
1741005000000|2025-03-03 12:30:00|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|2313
1741005020000|2025-03-03 12:30:20|365.6|365.5|365.6|365.4|365.6|365.5|365.6|365.4|753
1741005030000|2025-03-03 12:30:30|365.5||365.5||365.5||365.5||0
1741005050000|2025-03-03 12:30:50|||||||||145
1741005060000|2025-03-03 12:31:00|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|0
1741005070000|2025-03-03 12:31:10||365.4||365.4||365.4||365.4|0
1741005080000|2025-03-03 12:31:20|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|817
1741005100000|2025-03-03 12:31:40|||||||||913
1741005120000|2025-03-03 12:32:00||365.5||365.5||365.5||365.5|1315
1741005130000|2025-03-03 12:32:10|365.6||365.6||365.6||365.6||0
1741005170000|2025-03-03 12:32:50|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|37
1741005250000|2025-03-03 12:34:10|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|329
1741005280000|2025-03-03 12:34:40|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|1007
1741005630000|2025-03-03 12:40:30|365.8|365.7|365.7|365.6|365.8|365.7|365.7|365.6|2775
1741005650000|2025-03-03 12:40:50|||||||||176
1741005660000|2025-03-03 12:41:00|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|912
1741005730000|2025-03-03 12:42:10|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|2109
1741005910000|2025-03-03 12:45:10|||||||||49
1741006020000|2025-03-03 12:47:00|365.8|365.7|365.9|365.8|365.9|365.8|365.8|365.7|1860
1741006030000|2025-03-03 12:47:10|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|0
1741006100000|2025-03-03 12:48:20|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|1341
1741006150000|2025-03-03 12:49:10|365.8|365.7|365.9|365.7|365.9|365.7|365.8|365.7|740
1741006160000|2025-03-03 12:49:20|365.8||365.8||365.8||365.8||280
1741006350000|2025-03-03 12:52:30|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|0
1741006490000|2025-03-03 12:54:50|366|365.9|366|365.9|366|365.9|366|365.9|782
1741006510000|2025-03-03 12:55:10|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|1228
1741006520000|2025-03-03 12:55:20|||||||||1278
1741006530000|2025-03-03 12:55:30|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|989
1741006540000|2025-03-03 12:55:40|365.9||365.9||365.9||365.9||96
1741006560000|2025-03-03 12:56:00|||||||||1329
1741006570000|2025-03-03 12:56:10||365.8||365.8||365.8||365.8|0
1741006580000|2025-03-03 12:56:20|||||||||150
1741006620000|2025-03-03 12:57:00|||||||||22
1741006750000|2025-03-03 12:59:10|||||||||869
1741006780000|2025-03-03 12:59:40|||||||||126
1741006800000|2025-03-03 13:00:00|366.4|366.2|366.3|366.2|366.5|366.3|366.3|366.2|2180
1741006810000|2025-03-03 13:00:10|366.4|366.3|366.6|366.4|366.6|366.4|366.4|366.3|3264
1741006830000|2025-03-03 13:00:30|366.7|366.5|366.6|366.5|366.7|366.5|366.6|366.5|1427
1741006840000|2025-03-03 13:00:40|366.7||366.6||366.7||366.6||218
1741006860000|2025-03-03 13:01:00|||||||||174
1741006870000|2025-03-03 13:01:10|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|1077
1741006900000|2025-03-03 13:01:40|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|1124
1741006950000|2025-03-03 13:02:30|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1741006980000|2025-03-03 13:03:00|366.6|366.5|366.7|366.5|366.7|366.5|366.6|366.5|4320
1741006990000|2025-03-03 13:03:10|||||||||1067
1741007010000|2025-03-03 13:03:30|366.6||366.6||366.6||366.6||30
1741007080000|2025-03-03 13:04:40|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|300
1741007140000|2025-03-03 13:05:40|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|2219
1741007170000|2025-03-03 13:06:10|||||||||2452
1741007180000|2025-03-03 13:06:20|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|1094
1741007210000|2025-03-03 13:06:50|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|710
1741007220000|2025-03-03 13:07:00|||||||||922
1741007230000|2025-03-03 13:07:10|||||||||309
1741007260000|2025-03-03 13:07:40|366.3|366.2|366.4|366.3|366.4|366.3|366.3|366.2|4041
1741007290000|2025-03-03 13:08:10|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1741007310000|2025-03-03 13:08:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|0
1741007320000|2025-03-03 13:08:40||366||366||366||366|0
1741007350000|2025-03-03 13:09:10|366.1||366.1||366.1||366.1||536
1741007360000|2025-03-03 13:09:20|366.2||366.2||366.2||366.2||1625
1741007370000|2025-03-03 13:09:30||366.1||366.1||366.1||366.1|295
1741007420000|2025-03-03 13:10:20|||||||||380
1741007480000|2025-03-03 13:11:20|366.3|366.2|366.4|366.3|366.4|366.3|366.3|366.2|2399
1741007610000|2025-03-03 13:13:30|||||||||100
1741007710000|2025-03-03 13:15:10|366.5|366.4|366.4|366.3|366.5|366.4|366.4|366.3|1945
1741007720000|2025-03-03 13:15:20|||||||||206
1741007730000|2025-03-03 13:15:30|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|2882
1741007770000|2025-03-03 13:16:10|366.6||366.6||366.6||366.6||103
1741007800000|2025-03-03 13:16:40||366.5||366.5||366.5||366.5|0
1741007810000|2025-03-03 13:16:50|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|814
1741007820000|2025-03-03 13:17:00|366.6|366.5|366.7|366.6|366.7|366.6|366.6|366.5|771
1741007830000|2025-03-03 13:17:10|366.8|366.7|366.8|366.6|366.8|366.7|366.8|366.6|2915
1741007850000|2025-03-03 13:17:30|366.7||366.7||366.7||366.7||0
1741007870000|2025-03-03 13:17:50|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1741007950000|2025-03-03 13:19:10|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1741007960000|2025-03-03 13:19:20|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|1582
1741007990000|2025-03-03 13:19:50|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|120
1741008000000|2025-03-03 13:20:00||366.3||366.3||366.3||366.3|0
1741008030000|2025-03-03 13:20:30|366.4||366.4||366.4||366.4||1067
1741008110000|2025-03-03 13:21:50|||||||||122
1741008180000|2025-03-03 13:23:00|366.5|366.4|366.5|366.4|366.6|366.4|366.5|366.4|3873
1741008190000|2025-03-03 13:23:10|366.6||366.6||366.6||366.6||0
1741008240000|2025-03-03 13:24:00|366.7|366.5|366.7|366.5|366.7|366.5|366.7|366.5|1040
1741008250000|2025-03-03 13:24:10||366.6||366.6||366.6||366.6|0
1741008270000|2025-03-03 13:24:30||366.5||366.5||366.5||366.5|875
1741008280000|2025-03-03 13:24:40|366.6||366.6||366.6||366.6||0
1741008310000|2025-03-03 13:25:10|||||||||1200
1741008390000|2025-03-03 13:26:30|||||||||772
1741008400000|2025-03-03 13:26:40|||||||||628
1741008530000|2025-03-03 13:28:50|366.7|366.6|366.9|366.8|366.9|366.8|366.7|366.6|77
1741008560000|2025-03-03 13:29:20|367|366.9|367|366.9|367|366.9|367|366.9|1498
1741008600000|2025-03-03 13:30:00|||||||||1106
1741008630000|2025-03-03 13:30:30|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|1703
1741008660000|2025-03-03 13:31:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1741008670000|2025-03-03 13:31:10|366.9||366.9||366.9||366.9||1551
1741008720000|2025-03-03 13:32:00||366.8||366.8||366.8||366.8|0
1741008740000|2025-03-03 13:32:20|367||367||367||367||280
1741008770000|2025-03-03 13:32:50||366.9||366.9||366.9||366.9|0
1741008820000|2025-03-03 13:33:40|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|38
1741008860000|2025-03-03 13:34:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|877
1741008890000|2025-03-03 13:34:50|||||||||1140
1741008900000|2025-03-03 13:35:00|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|0
1741008910000|2025-03-03 13:35:10||366.7||366.7||366.8||366.7|500
1741008920000|2025-03-03 13:35:20|366.8||366.8||366.8||366.8||0
1741008930000|2025-03-03 13:35:30|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1741008950000|2025-03-03 13:35:50|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|1072
1741008960000|2025-03-03 13:36:00||366.4||366.4||366.4||366.4|830
1741008970000|2025-03-03 13:36:10|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|0
1741008980000|2025-03-03 13:36:20||366.4||366.3||366.4||366.3|0
1741009020000|2025-03-03 13:37:00|366.6|366.4|366.8|366.7|366.8|366.7|366.6|366.4|1359
1741009050000|2025-03-03 13:37:30|366.9||366.9||366.9||366.9||2620
1741009090000|2025-03-03 13:38:10||366.8||366.8||366.8||366.8|0
1741009120000|2025-03-03 13:38:40|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|1255
1741009150000|2025-03-03 13:39:10|||||||||950
1741009200000|2025-03-03 13:40:00|||||||||1009
1741009260000|2025-03-03 13:41:00|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|383
1741009290000|2025-03-03 13:41:30|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|1147
1741009310000|2025-03-03 13:41:50|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|1323
1741009370000|2025-03-03 13:42:50|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|1427
1741009430000|2025-03-03 13:43:50|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|1644
1741009650000|2025-03-03 13:47:30|367|366.9|367|366.9|367|366.9|367|366.9|2880
1741009660000|2025-03-03 13:47:40|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|763
1741009710000|2025-03-03 13:48:30|366.8|366.7|366.9|366.7|366.9|366.7|366.8|366.7|0
1741009720000|2025-03-03 13:48:40|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|1205
1741009740000|2025-03-03 13:49:00|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1741009770000|2025-03-03 13:49:30|366.9||366.9||366.9||366.9||117
1741009810000|2025-03-03 13:50:10||366.8||366.8||366.8||366.8|0
1741009950000|2025-03-03 13:52:30|366.8|366.7|366.9|366.8|366.9|366.8|366.8|366.7|1854
1741009970000|2025-03-03 13:52:50|367|366.9|367|366.9|367|366.9|367|366.9|1932
1741010060000|2025-03-03 13:54:20|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|501
1741010100000|2025-03-03 13:55:00|367|366.9|367|366.9|367|366.9|366.9|366.9|2078
1741010170000|2025-03-03 13:56:10|367.1|367|367.1|367|367.1|367|367.1|367|0
1741010210000|2025-03-03 13:56:50|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|154
1741010230000|2025-03-03 13:57:10|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|137
1741010240000|2025-03-03 13:57:20|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|851
1741010250000|2025-03-03 13:57:30|367.1|367|367.1|367|367.1|367|367.1|367|0
1741010280000|2025-03-03 13:58:00|367.2||367.2||367.2||367.2||1008
1741010320000|2025-03-03 13:58:40|367.1||367.1||367.1||367.1||0
1741010330000|2025-03-03 13:58:50|367|366.9|367.1|366.9|367.1|366.9|367|366.9|664
1741010360000|2025-03-03 13:59:20|367.2|367|367.1|367|367.2|367|367.1|367|773
1741010390000|2025-03-03 13:59:50|367|366.9|367|366.9|367|366.9|367|366.9|687
1741010400000|2025-03-03 14:00:00|367.1||367.1||367.1||367.1||0
1741010410000|2025-03-03 14:00:10|367||367||367||367||0
1741010530000|2025-03-03 14:02:10|367.1|367|367.1|367|367.1|367|367.1|367|863
1741010550000|2025-03-03 14:02:30|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|0
1741010580000|2025-03-03 14:03:00|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|0
1741010660000|2025-03-03 14:04:20|367.4||367.3||367.4||367.3||0
1741010670000|2025-03-03 14:04:30|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|782
1741010830000|2025-03-03 14:07:10|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|0
1741010860000|2025-03-03 14:07:40|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|79
1741010920000|2025-03-03 14:08:40|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|2635
1741010960000|2025-03-03 14:09:20|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|1510
1741011010000|2025-03-03 14:10:10|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|1070
1741011120000|2025-03-03 14:12:00|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|1406
1741011170000|2025-03-03 14:12:50|||||||||1214
1741011230000|2025-03-03 14:13:50|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|30
1741011260000|2025-03-03 14:14:20|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|2000
1741011330000|2025-03-03 14:15:30|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|0
1741011340000|2025-03-03 14:15:40|367.6||367.6||367.6||367.6||55
1741011360000|2025-03-03 14:16:00|367.5||367.5||367.5||367.5||0
1741011390000|2025-03-03 14:16:30|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|0
1741011440000|2025-03-03 14:17:20|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|440
1741011520000|2025-03-03 14:18:40|||||||||500
1741011700000|2025-03-03 14:21:40|||||||||102
1741011790000|2025-03-03 14:23:10|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|1739
1741011970000|2025-03-03 14:26:10||367||367||367||367|0
1741012000000|2025-03-03 14:26:40|367.1||367.1||367.1||367.1||0
1741012110000|2025-03-03 14:28:30|367|366.9|367|366.9|367|366.9|367|366.9|1217
1741012120000|2025-03-03 14:28:40|367.1|367|367.1|367|367.1|367|367.1|367|0
1741012140000|2025-03-03 14:29:00|367.2|367.1|367.3|367.2|367.3|367.2|367.2|367.1|611
1741012150000|2025-03-03 14:29:10|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|0
1741012180000|2025-03-03 14:29:40|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|854
1741012190000|2025-03-03 14:29:50|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|0
1741012200000|2025-03-03 14:30:00|||||||||1339
1741012220000|2025-03-03 14:30:20|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|0
1741012260000|2025-03-03 14:31:00|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|962
1741012270000|2025-03-03 14:31:10|367.5|367.4|367.6|367.5|367.6|367.5|367.5|367.4|1022
1741012310000|2025-03-03 14:31:50|||||||||3994
1741012320000|2025-03-03 14:32:00|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|2952
1741012330000|2025-03-03 14:32:10|||||||||84
1741012340000|2025-03-03 14:32:20|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|0
1741012350000|2025-03-03 14:32:30|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|0
1741012370000|2025-03-03 14:32:50|368|367.9|368|367.9|368|367.9|368|367.9|425
1741012380000|2025-03-03 14:33:00|||||||||490
1741012410000|2025-03-03 14:33:30|368.1||368||368.1||368||8035
1741012420000|2025-03-03 14:33:40|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|4162
1741012430000|2025-03-03 14:33:50|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|1058
1741012440000|2025-03-03 14:34:00|||||||||1339
1741012490000|2025-03-03 14:34:50|367.9|367.8|367.9|367.8|367.9|367.8|367.9|367.8|1839
1741012500000|2025-03-03 14:35:00|||||||||1339
1741012510000|2025-03-03 14:35:10|367.8|367.7|367.9|367.7|367.9|367.7|367.8|367.7|765
1741012520000|2025-03-03 14:35:20|367.8|367.6|367.7|367.6|367.8|367.6|367.7|367.6|1025
1741012530000|2025-03-03 14:35:30|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|1722
1741012540000|2025-03-03 14:35:40|367.9||367.9||367.9||367.9||317
1741012550000|2025-03-03 14:35:50||367.8||367.8||367.8||367.8|0
1741012560000|2025-03-03 14:36:00|368||367.9||368||367.9||355
1741012570000|2025-03-03 14:36:10|368||367.9||368||367.9||2541
1741012580000|2025-03-03 14:36:20|368||368||368||368||3876
1741012590000|2025-03-03 14:36:30||367.9||367.9||367.9||367.9|243
1741012600000|2025-03-03 14:36:40|368.1||368||368.1||368||15573
1741012610000|2025-03-03 14:36:50|||||||||785
1741012620000|2025-03-03 14:37:00|||||||||1044
1741012630000|2025-03-03 14:37:10|368.1||368||368.1||368||316
1741012640000|2025-03-03 14:37:20|368.2|368|368.4|368.3|368.4|368.3|368.2|368|4723
1741012650000|2025-03-03 14:37:30|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|1
1741012670000|2025-03-03 14:37:50|368.6||368.6||368.6||368.5||832
1741012680000|2025-03-03 14:38:00|368.5||368.6||368.6||368.5||0
1741012710000|2025-03-03 14:38:30||368.5||368.5||368.5||368.5|1658
1741012730000|2025-03-03 14:38:50|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|0
1741012740000|2025-03-03 14:39:00|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|1339
1741012750000|2025-03-03 14:39:10|368.3|368.2|368.4|368.2|368.4|368.2|368.3|368.2|1874
1741012770000|2025-03-03 14:39:30|368.3|368.3|368.4|368.3|368.4|368.3|368.3|368.3|414
1741012780000|2025-03-03 14:39:40|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|680
1741012800000|2025-03-03 14:40:00|368.4|368.3|368.6|368.5|368.6|368.5|368.4|368.3|80
1741012810000|2025-03-03 14:40:10|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|528
1741012820000|2025-03-03 14:40:20|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|2445
1741012830000|2025-03-03 14:40:30|368.7|368.6|368.7|368.6|368.7|368.6|368.6|368.6|3900
1741012850000|2025-03-03 14:40:50|||||||||815
1741012860000|2025-03-03 14:41:00|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|1532
1741012880000|2025-03-03 14:41:20|368.7|368.6|368.8|368.7|368.8|368.7|368.7|368.6|1253
1741012890000|2025-03-03 14:41:30|368.9|368.8|369|368.9|369.1|369|368.9|368.8|1963
1741012920000|2025-03-03 14:42:00|||||||||893
1741012960000|2025-03-03 14:42:40|368.9|368.8|368.9|368.7|368.9|368.8|368.8|368.7|2506
1741012980000|2025-03-03 14:43:00|||||||||465
1741013000000|2025-03-03 14:43:20|368.8|368.8|368.9|368.8|368.9|368.8|368.8|368.8|134
1741013020000|2025-03-03 14:43:40|||||||||587
1741013030000|2025-03-03 14:43:50|||||||||595
1741013040000|2025-03-03 14:44:00|369|368.9|369|368.9|369|368.9|369|368.9|7769
1741013100000|2025-03-03 14:45:00|||||||||257
1741013110000|2025-03-03 14:45:10|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|3150
1741013130000|2025-03-03 14:45:30|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|1041
1741013150000|2025-03-03 14:45:50||368.6||368.6||368.6||368.6|0
1741013160000|2025-03-03 14:46:00|||||||||893
1741013170000|2025-03-03 14:46:10|368.7||368.7||368.7||368.7||0
1741013190000|2025-03-03 14:46:30|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|1964
1741013200000|2025-03-03 14:46:40|368.5|368.4|368.6|368.5|368.6|368.5|368.5|368.4|436
1741013220000|2025-03-03 14:47:00|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|586
1741013230000|2025-03-03 14:47:10||368.5||368.5||368.5||368.5|1138
1741013240000|2025-03-03 14:47:20|368.6||368.6||368.6||368.6||0
1741013280000|2025-03-03 14:48:00|||||||||893
1741013300000|2025-03-03 14:48:20|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1741013310000|2025-03-03 14:48:30|||||||||1700
1741013340000|2025-03-03 14:49:00|||||||||463
1741013370000|2025-03-03 14:49:30|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|1989
1741013390000|2025-03-03 14:49:50|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|56
1741013400000|2025-03-03 14:50:00|369|368.9|369|368.9|369.1|369|368.9|368.8|3606
1741013420000|2025-03-03 14:50:20|||||||||934
1741013450000|2025-03-03 14:50:50|369.1|369|369.1|369|369.1|369|369.1|369|1112
1741013460000|2025-03-03 14:51:00|||||||||893
1741013470000|2025-03-03 14:51:10|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|732
1741013480000|2025-03-03 14:51:20|369.3||369.2||369.3||369.2||1600
1741013490000|2025-03-03 14:51:30||369||369||369||369|1339
1741013510000|2025-03-03 14:51:50||369.1||369.1||369.1||369.1|0
1741013520000|2025-03-03 14:52:00|369.1|369|369.1|369|369.2|369.1|369.1|369|8621
1741013530000|2025-03-03 14:52:10|369.2||369.1||369.2||369.1||0
1741013540000|2025-03-03 14:52:20|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|0
1741013560000|2025-03-03 14:52:40|369.1|369|369.1|369|369.1|369|369.1|369|2783
1741013570000|2025-03-03 14:52:50|||||||||383
1741013630000|2025-03-03 14:53:50|369|368.9|369|368.8|369|368.9|369|368.8|0
1741013640000|2025-03-03 14:54:00||368.9||368.8||368.9||368.8|893
1741013650000|2025-03-03 14:54:10||368.9||368.9||368.9||368.9|0
1741013680000|2025-03-03 14:54:40|369.1|369|369.1|369|369.1|369|369.1|369|1570
1741013690000|2025-03-03 14:54:50|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|578
1741013700000|2025-03-03 14:55:00|||||||||212
1741013750000|2025-03-03 14:55:50|369.1|369|369.1|369|369.1|369|369.1|369|423
1741013760000|2025-03-03 14:56:00|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|5742
1741013810000|2025-03-03 14:56:50|369.1|369|369.1|369|369.1|369|369.1|369|1130
1741013820000|2025-03-03 14:57:00|||||||||893
1741013880000|2025-03-03 14:58:00|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|0
1741013900000|2025-03-03 14:58:20||369||369||369||369|0
1741013910000|2025-03-03 14:58:30|369.1||369.1||369.1||369.1||2426
1741013960000|2025-03-03 14:59:20|369|368.9|369|368.9|369|368.9|369|368.9|1966
1741013970000|2025-03-03 14:59:30|368.9|368.8|368.9|368.7|368.9|368.8|368.9|368.7|4275
1741013990000|2025-03-03 14:59:50|368.8|368.8|369|368.8|369|368.8|368.8|368.8|4310
1741014000000|2025-03-03 15:00:00|368.9|368.7|369.2|369|369.2|369|368.9|368.7|1419
1741014010000|2025-03-03 15:00:10|369.1|368.9|369.1|368.9|369.1|368.9|369.1|368.9|2193
1741014030000|2025-03-03 15:00:30|369||369||369||369||0
1741014040000|2025-03-03 15:00:40|369.1||369.1||369.1||369.1||1681
1741014050000|2025-03-03 15:00:50|369|368.8|368.8|368.6|369|368.8|368.8|368.6|300
1741014060000|2025-03-03 15:01:00|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|1494
1741014090000|2025-03-03 15:01:30|369|368.9|369|368.8|369|368.9|369|368.8|655
1741014120000|2025-03-03 15:02:00|368.9|368.9|369|368.9|369|368.9|368.9|368.9|0
1741014180000|2025-03-03 15:03:00|||||||||538
1741014190000|2025-03-03 15:03:10|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|1764
1741014200000|2025-03-03 15:03:20|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|3029
1741014210000|2025-03-03 15:03:30|368.7|368.6|368.8|368.7|368.8|368.7|368.7|368.6|524
1741014220000|2025-03-03 15:03:40|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1741014230000|2025-03-03 15:03:50|369|368.9|369|368.9|369|368.9|369|368.9|1205
1741014250000|2025-03-03 15:04:10|369.1|369|369.1|369|369.1|369|369.1|369|1101
1741014270000|2025-03-03 15:04:30|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|52
1741014300000|2025-03-03 15:05:00|||||||||129
1741014310000|2025-03-03 15:05:10|369.1|369|369.1|369|369.1|369|369.1|369|1859
1741014320000|2025-03-03 15:05:20|369|368.9|369|368.9|369|368.9|369|368.9|82
1741014340000|2025-03-03 15:05:40|||||||||17
1741014360000|2025-03-03 15:06:00|369.1|369|369.1|369|369.1|369|369.1|369|2007
1741014370000|2025-03-03 15:06:10|369|368.9|369|368.9|369|368.9|369|368.9|2711
1741014380000|2025-03-03 15:06:20|369.1|368.8|368.9|368.8|369.1|368.8|368.9|368.8|1724
1741014390000|2025-03-03 15:06:30|369||369||369||369||0
1741014400000|2025-03-03 15:06:40||368.9||368.9||368.9||368.9|1072
1741014410000|2025-03-03 15:06:50|||||||||625
1741014420000|2025-03-03 15:07:00|||||||||159
1741014480000|2025-03-03 15:08:00|369.1|369|369.1|369|369.1|369|369.1|369|1052
1741014570000|2025-03-03 15:09:30|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|1319
1741014580000|2025-03-03 15:09:40|369.1|369|369.1|369|369.1|369|369.1|369|316
1741014600000|2025-03-03 15:10:00|||||||||819
1741014630000|2025-03-03 15:10:30|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|812
1741014650000|2025-03-03 15:10:50||369||369||369||369|0
1741014670000|2025-03-03 15:11:10||369.1||369.1||369.1||369.1|0
1741014680000|2025-03-03 15:11:20|369.1|368.9|369.1|369|369.1|369|369|368.9|1235
1741014690000|2025-03-03 15:11:30||368.9||368.9||368.9||368.9|0
1741014710000|2025-03-03 15:11:50|369||369||369||369||0
1741014740000|2025-03-03 15:12:20|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|964
1741014770000|2025-03-03 15:12:50|||||||||1203
1741014800000|2025-03-03 15:13:20|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1741014810000|2025-03-03 15:13:30|||||||||870
1741014820000|2025-03-03 15:13:40|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1741014840000|2025-03-03 15:14:00|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|770
1741014860000|2025-03-03 15:14:20|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1741014900000|2025-03-03 15:15:00|368.8|368.7|368.8|368.6|368.8|368.7|368.8|368.6|1356
1741014910000|2025-03-03 15:15:10||368.7||368.7||368.7||368.7|0
1741014990000|2025-03-03 15:16:30|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|128
1741015210000|2025-03-03 15:20:10|368.8|368.7|368.9|368.8|368.9|368.8|368.8|368.7|1971
1741015280000|2025-03-03 15:21:20|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1741015360000|2025-03-03 15:22:40|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|1307
1741015500000|2025-03-03 15:25:00|||||||||2935
1741015610000|2025-03-03 15:26:50|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|108
1741015620000|2025-03-03 15:27:00|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|94
1741015790000|2025-03-03 15:29:50|369|368.9|369|368.9|369|368.9|368.9|368.8|9025
1741015800000|2025-03-03 15:30:00|368.9|368.8|368.9|368.8|369|368.8|368.9|368.8|6198
1741015810000|2025-03-03 15:30:10|||||||||650
1741015920000|2025-03-03 15:32:00|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|1018
1741015930000|2025-03-03 15:32:10|368.7|368.5|368.7|368.5|368.7|368.5|368.7|368.5|869
1741015960000|2025-03-03 15:32:40||368.6||368.5||368.6||368.5|0
1741015970000|2025-03-03 15:32:50||368.6||368.5||368.6||368.5|0
1741015980000|2025-03-03 15:33:00|368.6|368.6|368.6|368.5|368.6|368.6|368.6|368.5|371
1741016000000|2025-03-03 15:33:20|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|2179
1741016030000|2025-03-03 15:33:50|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|403
1741016130000|2025-03-03 15:35:30|369|368.9|369|368.9|369|368.9|369|368.9|149
1741016180000|2025-03-03 15:36:20|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|1851
1741016230000|2025-03-03 15:37:10|369|368.9|369|368.9|369|368.9|369|368.9|2545
1741016250000|2025-03-03 15:37:30|||||||||54
1741016340000|2025-03-03 15:39:00|369.1|369|369.1|369|369.2|369.1|369.1|369|636
1741016360000|2025-03-03 15:39:20|369|368.9|369.1|368.9|369.1|368.9|369|368.9|1680
1741016440000|2025-03-03 15:40:40||369||369||369||369|0
1741016530000|2025-03-03 15:42:10|||||||||865
1741016550000|2025-03-03 15:42:30|369.2|369.1|369.3|369.2|369.3|369.2|369.2|369.1|2528
1741016580000|2025-03-03 15:43:00|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|724
1741016600000|2025-03-03 15:43:20|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|877
1741016640000|2025-03-03 15:44:00|||||||||433
1741016650000|2025-03-03 15:44:10|||||||||1500
1741016700000|2025-03-03 15:45:00|||||||||100
1741016720000|2025-03-03 15:45:20|||||||||288
1741016730000|2025-03-03 15:45:30|||||||||1271
1741016740000|2025-03-03 15:45:40|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|998
1741016760000|2025-03-03 15:46:00|369.1|369|369|368.9|369.1|369|369|368.9|0
1741016770000|2025-03-03 15:46:10|369.1||369||369.1||369||0
1741016820000|2025-03-03 15:47:00|369.1|369|369.1|369|369.1|369|369.1|369|2900
1741016870000|2025-03-03 15:47:50|||||||||504
1741016890000|2025-03-03 15:48:10|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|1460
1741016910000|2025-03-03 15:48:30|||||||||501
1741016960000|2025-03-03 15:49:20|369.1|369|369.1|369|369.1|369|369.1|369|1520
1741016970000|2025-03-03 15:49:30|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|2926
1741016980000|2025-03-03 15:49:40|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|2003
1741017000000|2025-03-03 15:50:00|||||||||2584
1741017010000|2025-03-03 15:50:10|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|1304
1741017030000|2025-03-03 15:50:30|369.1|369|369.1|369|369.1|369|369.1|369|276
1741017040000|2025-03-03 15:50:40|369.2|369.1|369.2|369|369.2|369.1|369.2|369|2215
1741017050000|2025-03-03 15:50:50||369.1||369.1||369.1||369|0
1741017140000|2025-03-03 15:52:20|369.1|369|369.1|369|369.1|369|369.1|369|303
1741017180000|2025-03-03 15:53:00|369|368.9|369.1|369|369.1|369|369|368.9|1059
1741017240000|2025-03-03 15:54:00|||||||||349
1741017300000|2025-03-03 15:55:00|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|869
1741017320000|2025-03-03 15:55:20|369.1|369|369.1|369|369.1|369|369.1|369|0
1741017330000|2025-03-03 15:55:30|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|1649
1741017360000|2025-03-03 15:56:00|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|347
1741017380000|2025-03-03 15:56:20|369.2|369|369.2|369.1|369.2|369.1|369.2|369|0
1741017390000|2025-03-03 15:56:30|369.1|369|369.1|369|369.1|369|369.1|369|0
1741017400000|2025-03-03 15:56:40|||||||||750
1741017420000|2025-03-03 15:57:00|||||||||2906
1741017430000|2025-03-03 15:57:10|369|368.9|369|368.9|369|368.9|369|368.9|0
1741017440000|2025-03-03 15:57:20|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1741017450000|2025-03-03 15:57:30||368.7||368.8||368.8||368.7|0
1741017460000|2025-03-03 15:57:40|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|1243
1741017480000|2025-03-03 15:58:00|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|3603
1741017510000|2025-03-03 15:58:30|368.8|368.7|368.9|368.7|368.9|368.7|368.8|368.7|1169
1741017560000|2025-03-03 15:59:20||368.8||368.8||368.8||368.8|1864
1741017570000|2025-03-03 15:59:30|369|368.9|369|368.9|369|368.9|369|368.9|490
1741017580000|2025-03-03 15:59:40|369.1|369|369.1|369|369.1|369|369.1|369|1
1741017600000|2025-03-03 16:00:00|369|368.9|369|368.9|369|369|369|368.9|261
1741017610000|2025-03-03 16:00:10|369.1||369.1||369.1||369.1||0
1741017660000|2025-03-03 16:01:00|369||369||369||369||832
1741017690000|2025-03-03 16:01:30|368.9|368.8|368.9|368.7|368.9|368.8|368.9|368.7|2456
1741017710000|2025-03-03 16:01:50|368.8||368.8||368.8||368.8||0
1741017830000|2025-03-03 16:03:50|||||||||851
1741017940000|2025-03-03 16:05:40|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1741017950000|2025-03-03 16:05:50|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1741017960000|2025-03-03 16:06:00|||||||||1305
1741018060000|2025-03-03 16:07:40|||||||||365
1741018100000|2025-03-03 16:08:20|||||||||880
1741018120000|2025-03-03 16:08:40|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1741018150000|2025-03-03 16:09:10|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|0
1741018160000|2025-03-03 16:09:20|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|1989
1741018170000|2025-03-03 16:09:30|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|3834
1741018200000|2025-03-03 16:10:00|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|1181
1741018220000|2025-03-03 16:10:20|||||||||2094
1741018260000|2025-03-03 16:11:00||368.3||368.3||368.3||368.3|913
1741018290000|2025-03-03 16:11:30|368.4|368.4|368.5|368.4|368.5|368.4|368.4|368.4|0
1741018300000|2025-03-03 16:11:40|368.4|368.3|368.4|368.3|368.4|368.3|368.4|368.3|739
1741018430000|2025-03-03 16:13:50|||||||||654
1741018490000|2025-03-03 16:14:50|368.4|368.2|368.4|368.2|368.4|368.2|368.4|368.2|0
1741018500000|2025-03-03 16:15:00|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|0
1741018510000|2025-03-03 16:15:10|368.4|368.2|368.5|368.3|368.5|368.3|368.4|368.2|0
1741018520000|2025-03-03 16:15:20|368.4|368.2|368.5|368.3|368.5|368.3|368.4|368.2|0
1741018530000|2025-03-03 16:15:30|368.4|368.2|368.5|368.3|368.5|368.3|368.4|368.2|1755
1741018540000|2025-03-03 16:15:40|368.4|368.2|368.4|368.2|368.5|368.3|368.4|368.2|0
1741018550000|2025-03-03 16:15:50|368.5|368.3|368.4|368.2|368.5|368.3|368.4|368.2|0
1741018560000|2025-03-03 16:16:00|368.5|368.3|368.3|368.1|368.5|368.3|368.3|368.1|930
1741018570000|2025-03-03 16:16:10|368.4|368.2|368.4|368.2|368.4|368.2|368.3|368.1|0
1741018580000|2025-03-03 16:16:20|368.3|368.1|368.4|368.2|368.4|368.2|368.3|368.1|0
1741018590000|2025-03-03 16:16:30|368.3|368.1|368.4|368.2|368.4|368.2|368.3|368.1|0
1741018600000|2025-03-03 16:16:40|368.3|368.1|368.4|368.2|368.4|368.2|368.3|368.1|0
1741018610000|2025-03-03 16:16:50|368.3|368.1|368.3|368.1|368.4|368.2|368.3|368.1|0
1741018620000|2025-03-03 16:17:00|368.4|368.2|368.3|368.1|368.4|368.2|368.3|368.1|0
1741018630000|2025-03-03 16:17:10|368.4|368.2|368.3|368.1|368.4|368.2|368.3|368.1|0
1741018640000|2025-03-03 16:17:20|368.4|368.2|368.3|368.1|368.4|368.2|368.3|368.1|0
1741018650000|2025-03-03 16:17:30|368.4|368.2|368.4|368.2|368.4|368.2|368.3|368.1|1469
1741018660000|2025-03-03 16:17:40|368.3|368.1|368.4|368.2|368.4|368.2|368.3|368.1|0
1741018670000|2025-03-03 16:17:50|368.3|368.1|368.3|368.1|368.4|368.2|368.3|368.1|0
1741018680000|2025-03-03 16:18:00|368.4|368.2|368.3|368.1|368.4|368.2|368.3|368.1|0
1741018690000|2025-03-03 16:18:10|368.4|368.2|368.4|368.2|368.4|368.2|368.3|368.1|0
1741018700000|2025-03-03 16:18:20|368.3|368.1|368.4|368.2|368.4|368.2|368.3|368.1|0
1741018710000|2025-03-03 16:18:30|368.3|368.1|368.2|368|368.4|368.2|368.1|367.9|2044
1741018720000|2025-03-03 16:18:40|368.1|367.9|368.2|368|368.2|368|368.1|367.9|0
1741018730000|2025-03-03 16:18:50|368.1|367.9|368.1|367.9|368.2|368|368.1|367.9|0
1741018740000|2025-03-03 16:19:00|368.2|368|368.2|368|368.2|368|368.1|367.9|0
1741018750000|2025-03-03 16:19:10|368.1|367.9|368.1|367.9|368.2|368|368.1|367.9|0
1741018760000|2025-03-03 16:19:20|368.2|368|368.2|368|368.2|368|368.2|368|1557
1741018770000|2025-03-03 16:19:30|368.1|367.9|368.1|367.9|368.2|368|368.1|367.9|0
1741018780000|2025-03-03 16:19:40|368.2|368|368.2|368|368.2|368|368.1|367.9|0
1741018790000|2025-03-03 16:19:50|368.1|367.9|368.2|368|368.2|368|368.1|367.9|1252
1741018800000|2025-03-03 16:20:00|368.1|367.9|368.2|368|368.2|368|368.1|367.9|0
1741018810000|2025-03-03 16:20:10|368.1|367.9|368.2|368|368.2|368|368.1|367.9|2120
1741018820000|2025-03-03 16:20:20|368.1|367.9|368.2|368|368.2|368|368.1|367.9|0
1741018830000|2025-03-03 16:20:30|368.1|367.9|368.2|368|368.2|368|368.1|367.9|0
1741018840000|2025-03-03 16:20:40|368.1|367.9|368.1|367.9|368.2|368|368.1|367.9|0
1741018850000|2025-03-03 16:20:50|368.2|368|368.1|367.9|368.2|368|368.1|367.9|1639
1741018860000|2025-03-03 16:21:00|368.2|368|368.1|367.9|368.2|368|368.1|367.9|745
1741018870000|2025-03-03 16:21:10|368.2|368|368.1|367.9|368.2|368|368.1|367.9|0
1741018880000|2025-03-03 16:21:20|368.2|368|368.2|368|368.2|368|368.1|367.9|1434
1741018890000|2025-03-03 16:21:30|368.1|367.9|368.1|367.9|368.2|368|368.1|367.9|1463
1741018900000|2025-03-03 16:21:40|368.2|368|368.2|368|368.2|368|368.1|367.9|1245
1741018910000|2025-03-03 16:21:50|368.1|367.9|368.2|368|368.2|368|368.1|367.9|0
1741018920000|2025-03-03 16:22:00|368.1|367.9|368.2|368|368.2|368|368.1|367.9|683
1741018930000|2025-03-03 16:22:10|368.1|367.9|368.1|367.9|368.2|368|368.1|367.9|1399
1741018940000|2025-03-03 16:22:20|368.2|368|368.2|368|368.2|368|368.2|368|0
1741018950000|2025-03-03 16:22:30|368.1|367.9|368.1|367.9|368.1|367.9|368.1|367.9|4491
1741018960000|2025-03-03 16:22:40|368.2|368|368.1|367.9|368.2|368|368.1|367.9|0
1741018970000|2025-03-03 16:22:50|368.2|368|368.1|367.9|368.2|368|368.1|367.9|0
1741018980000|2025-03-03 16:23:00|368.2|368|368.1|367.9|368.2|368|368.1|367.9|1024
1741018990000|2025-03-03 16:23:10|368|367.8|368|367.8|368.1|367.9|368|367.8|791
1741019000000|2025-03-03 16:23:20|368.1|367.9|368|367.8|368.1|367.9|368|367.8|0
1741019010000|2025-03-03 16:23:30|368.1|367.9|368|367.8|368.1|367.9|368|367.8|0
1741019020000|2025-03-03 16:23:40|368.1|367.9|368.1|367.9|368.1|367.9|368.1|367.9|297
1741019030000|2025-03-03 16:23:50|368|367.8|368.1|367.9|368.1|367.9|368|367.8|1659
1741019040000|2025-03-03 16:24:00|368|367.8|368|367.8|368.1|367.9|368|367.8|0
1741019050000|2025-03-03 16:24:10|368.1|367.9|368.1|367.9|368.1|367.9|368|367.8|0
1741019060000|2025-03-03 16:24:20|368|367.8|368.1|367.9|368.1|367.9|368|367.8|565
1741019070000|2025-03-03 16:24:30|368|367.8|368.1|367.9|368.1|367.9|368|367.8|106
1741019080000|2025-03-03 16:24:40|368|367.8|368.1|367.9|368.1|367.9|368|367.8|472
1741019090000|2025-03-03 16:24:50|368|367.8|368.1|367.9|368.1|367.9|368|367.8|342
1741019100000|2025-03-03 16:25:00|368|367.8|368|367.8|368.1|367.9|368|367.8|0
1741019110000|2025-03-03 16:25:10|368.1|367.9|368.1|367.9|368.1|367.9|368|367.8|0
1741019120000|2025-03-03 16:25:20|368|367.8|368|367.8|368.1|367.9|368|367.8|0
1741019130000|2025-03-03 16:25:30|368.1|367.9|368.1|367.9|368.1|367.9|368|367.8|2115
1741019140000|2025-03-03 16:25:40|368|367.8|368.1|367.9|368.1|367.9|368|367.8|53
1741019150000|2025-03-03 16:25:50|368|367.8|367.9|367.7|368|367.8|367.9|367.7|182
1741019160000|2025-03-03 16:26:00|368|367.8|368|367.8|368.1|367.9|368|367.8|838
1741019170000|2025-03-03 16:26:10|368.1|367.9|368.1|367.9|368.1|367.9|368|367.8|0
1741019180000|2025-03-03 16:26:20|368|367.8|368|367.8|368.1|367.9|368|367.8|0
1741019190000|2025-03-03 16:26:30|368.1|367.9|368|367.8|368.1|367.9|368|367.8|1989
1741019200000|2025-03-03 16:26:40|368.1|367.9|368|367.8|368.1|367.9|368|367.8|0
1741019210000|2025-03-03 16:26:50|368.1|367.9|368|367.8|368.1|367.9|368|367.8|1449
1741019220000|2025-03-03 16:27:00|368.1|367.9|368.3|368.1|368.3|368.1|368.1|367.9|540
1741019230000|2025-03-03 16:27:10|368.2|368|368.3|368.1|368.3|368.1|368.2|368|339
1741019240000|2025-03-03 16:27:20|368.2|368|368.2|368|368.2|368|368.2|368|1536
1741019250000|2025-03-03 16:27:30|368.3|368.1|368.3|368.1|368.3|368.1|368.2|368|320
1741019260000|2025-03-03 16:27:40|368.2|368|368.3|368.1|368.3|368.1|368.2|368|7226
1741019270000|2025-03-03 16:27:50|368.2|368|368.2|368|368.3|368.1|368.2|368|647
1741019280000|2025-03-03 16:28:00|368.3|368.1|368.2|368|368.3|368.1|368.2|368|2907
1741019290000|2025-03-03 16:28:10|368.3|368.1|368.2|368|368.3|368.1|368.2|368|2433
1741019300000|2025-03-03 16:28:20|368.3|368.1|368.3|368.1|368.3|368.1|368.2|368|0
1741019310000|2025-03-03 16:28:30|368.2|368|368.2|368|368.3|368.1|368.2|368|18
1741019320000|2025-03-03 16:28:40|368.3|368.1|368.2|368|368.3|368.1|368.2|368|1846
1741019330000|2025-03-03 16:28:50|368.3|368.1|368.2|368|368.3|368.1|368.2|368|984
1741019340000|2025-03-03 16:29:00|368.3|368.1|368.2|368|368.4|368.2|368.2|368|791
1741019350000|2025-03-03 16:29:10|368.3|368.1|368.2|368|368.3|368.1|368.2|368|1868
1741019360000|2025-03-03 16:29:20|368.3|368.1|368.3|368.1|368.3|368.1|368.2|368|2
1741019370000|2025-03-03 16:29:30|368.2|368|368.3|368.1|368.3|368.1|368.2|368|1099
1741019380000|2025-03-03 16:29:40|368.2|368|368.2|368|368.3|368.1|368.2|368|5873
1741019390000|2025-03-03 16:29:50|368.3|368.1|368.3|368.1|368.3|368.1|368.2|368|1552
1741075200000|2025-03-04 08:00:00|367|366.5|367|366.7|367|366.7|367|366.5|922
1741075220000|2025-03-04 08:00:20|366.8|366.3|366.7|366.3|366.8|366.3|366.7|366.3|0
1741075240000|2025-03-04 08:00:40|367.1|366.9|367.1|366.9|367.1|366.9|367.1|366.9|431
1741075250000|2025-03-04 08:00:50|367.3|367|367.3|367|367.3|367|367.3|367|0
1741075260000|2025-03-04 08:01:00|366.9|366.9|367.1|366.6|367.1|366.9|366.9|366.5|2164
1741075270000|2025-03-04 08:01:10|367.3|366.7|367.3|367.1|367.3|367.1|367.3|366.7|150
1741075280000|2025-03-04 08:01:20|367.4|367.2|367.4|367.2|367.4|367.2|367.4|367.2|0
1741075300000|2025-03-04 08:01:40||367.1||367.1||367.1||367.1|0
1741075310000|2025-03-04 08:01:50||367.2||367.2||367.2||367.2|0
1741075330000|2025-03-04 08:02:10|367.3|367|367.6|367.4|367.6|367.4|367.3|367|1650
1741075340000|2025-03-04 08:02:20||367.3||367.4||367.4||367.3|0
1741075350000|2025-03-04 08:02:30|367.9|367.6|367.9|367.6|367.9|367.6|367.9|367.6|310
1741075360000|2025-03-04 08:02:40|368|367.7|368|367.7|368|367.7|368|367.7|515
1741075370000|2025-03-04 08:02:50||367.8||367.8||367.8||367.8|0
1741075380000|2025-03-04 08:03:00|368.3|367.9|368.4|368|368.4|368|368.3|367.9|0
1741075390000|2025-03-04 08:03:10||368.1||368.1||368.1||368.1|0
1741075410000|2025-03-04 08:03:30||368.2||368.2||368.2||368.2|0
1741075420000|2025-03-04 08:03:40|368.5|368.1|368.5|368.2|368.5|368.2|368.5|368.1|0
1741075430000|2025-03-04 08:03:50|368.7|368.4|368.7|368.4|368.7|368.4|368.7|368.4|604
1741075460000|2025-03-04 08:04:20|369|368.7|369.2|369|369.2|369|369|368.7|551
1741075470000|2025-03-04 08:04:30|369.1|368.9|369|368.9|369.1|368.9|369|368.9|2810
1741075480000|2025-03-04 08:04:40|369.3|368.8|369.3|368.9|369.3|368.9|369.3|368.8|1850
1741075490000|2025-03-04 08:04:50||369||369||369||369|0
1741075500000|2025-03-04 08:05:00|368.9|368.8|369.1|368.8|369.1|368.8|368.9|368.8|2953
1741075510000|2025-03-04 08:05:10|368.9|368.7|369.1|368.7|369.1|368.8|368.9|368.7|1113
1741075520000|2025-03-04 08:05:20|368.9||368.9||368.9||368.9||155
1741075530000|2025-03-04 08:05:30|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|338
1741075540000|2025-03-04 08:05:40|368.9||368.9||368.9||368.9||1329
1741075550000|2025-03-04 08:05:50|368.7|368.4|368.7|368.4|368.7|368.4|368.7|368.4|6844
1741075560000|2025-03-04 08:06:00|368.5|368.3|368.5|368.3|368.6|368.3|368.5|368.3|2200
1741075570000|2025-03-04 08:06:10|368.7|368.4|368.7|368.4|368.7|368.4|368.7|368.4|0
1741075580000|2025-03-04 08:06:20|368.6|368.3|368.5|368.4|368.6|368.4|368.5|368.3|2152
1741075590000|2025-03-04 08:06:30|368.6||368.6||368.6||368.6||539
1741075620000|2025-03-04 08:07:00|368.4|368.3|368.8|368.6|368.8|368.6|368.4|368.3|1327
1741075630000|2025-03-04 08:07:10|368.7|368.5|368.8|368.5|368.8|368.5|368.7|368.4|0
1741075640000|2025-03-04 08:07:20|368.7|368.7|369|368.7|369|368.7|368.7|368.6|5002
1741075650000|2025-03-04 08:07:30||368.6||368.8||368.8||368.6|0
1741075660000|2025-03-04 08:07:40|369.3|369|369.3|369.1|369.3|369.1|369.2|369|3274
1741075670000|2025-03-04 08:07:50|369.2|369|369.3|369|369.3|369|369.2|369|773
1741075680000|2025-03-04 08:08:00||369.1||369.1||369.1||369.1|0
1741075690000|2025-03-04 08:08:10|369.2|369|369.2|368.9|369.2|369|369.1|368.9|1287
1741075700000|2025-03-04 08:08:20|369.1|368.6|369|368.8|369.1|368.8|368.8|368.6|2648
1741075720000|2025-03-04 08:08:40|368.9|368.7|369.1|368.8|369.1|368.9|368.9|368.7|1067
1741075730000|2025-03-04 08:08:50|369.2|368.9|369.1|368.9|369.2|369|369.1|368.8|2882
1741075740000|2025-03-04 08:09:00|369.3|369.1|369.5|369.3|369.5|369.3|369.3|369.1|5568
1741075750000|2025-03-04 08:09:10|369.4|369.2|369.6|369.3|369.6|369.3|369.4|369.2|44
1741075760000|2025-03-04 08:09:20|369.5|369.2|369.4|369.3|369.5|369.3|369.4|369.2|261
1741075770000|2025-03-04 08:09:30|369.2|369.2|369|368.8|369.4|369.2|369|368.8|971
1741075780000|2025-03-04 08:09:40|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|0
1741075790000|2025-03-04 08:09:50|368.8|368.6|368.9|368.6|368.9|368.6|368.8|368.6|1166
1741075800000|2025-03-04 08:10:00|369.1|368.7|369|368.9|369.2|368.9|369|368.7|1048
1741075810000|2025-03-04 08:10:10|369.1|369|369.2|369|369.2|369|369.1|369|0
1741075820000|2025-03-04 08:10:20|369.3|369.1|369.3|369.1|369.3|369.1|369.3|369.1|0
1741075830000|2025-03-04 08:10:30|369.5|369.2|369.6|369.4|369.6|369.4|369.5|369.2|150
1741075840000|2025-03-04 08:10:40|369.8|369.6|369.8|369.6|369.8|369.6|369.8|369.6|0
1741075850000|2025-03-04 08:10:50|369.9|369.7|369.9|369.7|369.9|369.7|369.9|369.7|0
1741075860000|2025-03-04 08:11:00|369.8|369.6|369.9|369.7|369.9|369.7|369.8|369.6|154
1741075890000|2025-03-04 08:11:30|369.8|369.6|369.8|369.6|369.8|369.6|369.8|369.6|1071
1741075910000|2025-03-04 08:11:50||369.7||369.7||369.7||369.7|0
1741075930000|2025-03-04 08:12:10|369.9||369.9||369.9||369.9||150
1741075940000|2025-03-04 08:12:20|370|369.8|369.9|369.7|370|369.8|369.9|369.7|1842
1741075960000|2025-03-04 08:12:40|369.7|369.5|369.7|369.5|369.7|369.5|369.7|369.5|0
1741075980000|2025-03-04 08:13:00|369.9|369.7|369.9|369.7|369.9|369.7|369.9|369.6|0
1741075990000|2025-03-04 08:13:10||369.8||369.8||369.8||369.8|3000
1741076010000|2025-03-04 08:13:30|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|239
1741076020000|2025-03-04 08:13:40|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|395
1741076030000|2025-03-04 08:13:50|369.8||369.8||369.8||369.8||0
1741076040000|2025-03-04 08:14:00|369.9|369.8|370.1|369.9|370.1|370|369.9|369.8|878
1741076050000|2025-03-04 08:14:10|370.2|370|370.3|370.1|370.3|370.1|370.2|369.9|0
1741076060000|2025-03-04 08:14:20|370.2|370.2|370.4|370.2|370.4|370.2|370.2|370.2|1842
1741076070000|2025-03-04 08:14:30|370.5|370.3|370.6|370.3|370.6|370.3|370.5|370.3|430
1741076090000|2025-03-04 08:14:50|370.5|370.5|370.7|370.5|370.7|370.5|370.5|370.5|434
1741076100000|2025-03-04 08:15:00|370.8|370.6|370.8|370.6|370.8|370.6|370.8|370.6|0
1741076110000|2025-03-04 08:15:10|370.9|370.8|371|370.8|371|370.8|370.9|370.8|4266
1741076130000|2025-03-04 08:15:30|371.2|370.9|371.3|371.1|371.3|371.1|371.2|370.9|1641
1741076140000|2025-03-04 08:15:40|371.4||371.4||371.4||371.4||0
1741076160000|2025-03-04 08:16:00|371.6|371.2|371.5|371.3|371.6|371.4|371.5|371.2|1267
1741076180000|2025-03-04 08:16:20|371.3|371.1|371.3|371.1|371.3|371.1|371.3|371.1|25
1741076200000|2025-03-04 08:16:40|371.5|371.3|371.3|371.1|371.5|371.3|371.3|371.1|1842
1741076210000|2025-03-04 08:16:50|371.4|371.2|371.4|371.2|371.4|371.2|371.4|371.2|11000
1741076220000|2025-03-04 08:17:00|371.6|371.4|371.6|371.4|371.6|371.4|371.6|371.4|402
1741076230000|2025-03-04 08:17:10|371.7|371.5|371.8|371.5|371.8|371.5|371.7|371.5|0
1741076270000|2025-03-04 08:17:50|371.7||371.7||371.7||371.7||0
1741076300000|2025-03-04 08:18:20|371.8|371.6|372|371.8|372|371.8|371.8|371.6|806
1741076310000|2025-03-04 08:18:30|372.2|372|372.2|372|372.2|372|372.2|372|0
1741076320000|2025-03-04 08:18:40|372.1|371.9|372.1|371.9|372.1|371.9|372.1|371.9|597
1741076340000|2025-03-04 08:19:00|372|371.8|372|371.8|372|371.8|372|371.8|615
1741076350000|2025-03-04 08:19:10|372.1|371.9|372.1|372|372.1|372|372.1|371.9|2546
1741076360000|2025-03-04 08:19:20|371.8|371.9|371.8|371.7|371.8|371.9|371.8|371.7|2572
1741076370000|2025-03-04 08:19:30|371.7|371.6|371.8|371.7|371.8|371.7|371.7|371.6|625
1741076390000|2025-03-04 08:19:50|371.7|371.6|371.7|371.5|371.7|371.6|371.7|371.5|2011
1741076420000|2025-03-04 08:20:20|371.6||371.6||371.6||371.6||16919
1741076450000|2025-03-04 08:20:50|371.8|371.6|371.8|371.6|371.8|371.6|371.8|371.6|0
1741076490000|2025-03-04 08:21:30|371.7|371.5|371.4|371.2|371.7|371.5|371.3|371.2|2540
1741076500000|2025-03-04 08:21:40|371.3||371.3||371.3||371.3||0
1741076520000|2025-03-04 08:22:00|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|2258
1741076530000|2025-03-04 08:22:10|||||||||1000
1741076550000|2025-03-04 08:22:30|371.5|371.4|371.7|371.5|371.7|371.5|371.5|371.3|3138
1741076610000|2025-03-04 08:23:30|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|90
1741076620000|2025-03-04 08:23:40|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|2354
1741076660000|2025-03-04 08:24:20|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|398
1741076740000|2025-03-04 08:25:40|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|383
1741076780000|2025-03-04 08:26:20|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|34
1741076810000|2025-03-04 08:26:50|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|574
1741076850000|2025-03-04 08:27:30|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|3000
1741076900000|2025-03-04 08:28:20|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|303
1741076910000|2025-03-04 08:28:30|371.5||371.5||371.5||371.5||384
1741076940000|2025-03-04 08:29:00|371.6|371.5|371.7|371.5|371.7|371.5|371.6|371.5|3319
1741076950000|2025-03-04 08:29:10||371.6||371.6||371.6||371.6|0
1741077000000|2025-03-04 08:30:00|372|371.9|372|371.9|372|371.9|372|371.9|259
1741077020000|2025-03-04 08:30:20|372.1|372|372.3|372.1|372.3|372.1|372.1|372|2750
1741077060000|2025-03-04 08:31:00|372.1|371.9|372.1|371.9|372.1|371.9|372.1|371.9|0
1741077070000|2025-03-04 08:31:10|371.9|371.7|371.7|371.5|371.9|371.7|371.7|371.5|755
1741077080000|2025-03-04 08:31:20|371.6|371.6|371.7|371.6|371.7|371.6|371.6|371.6|1850
1741077090000|2025-03-04 08:31:30|371.8|371.7|371.9|371.7|371.9|371.7|371.8|371.7|0
1741077100000|2025-03-04 08:31:40|372|371.8|372|371.8|372|371.8|371.9|371.8|0
1741077110000|2025-03-04 08:31:50|371.9||371.9||372||371.9||0
1741077120000|2025-03-04 08:32:00|371.8|371.7|372|371.8|372|371.8|371.8|371.6|1790
1741077130000|2025-03-04 08:32:10||371.9||371.8||371.9||371.8|0
1741077140000|2025-03-04 08:32:20|371.9|371.7|371.9|371.7|371.9|371.7|371.9|371.7|0
1741077160000|2025-03-04 08:32:40|371.8||371.8||371.8||371.8||0
1741077170000|2025-03-04 08:32:50|372|371.6|372|371.8|372|371.8|372|371.6|2669
1741077180000|2025-03-04 08:33:00|372.1|372|372.3|372.2|372.3|372.2|372.1|372|500
1741077200000|2025-03-04 08:33:20|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|2819
1741077220000|2025-03-04 08:33:40|||||||||616
1741077240000|2025-03-04 08:34:00|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|37
1741077250000|2025-03-04 08:34:10|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|737
1741077260000|2025-03-04 08:34:20|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|106
1741077270000|2025-03-04 08:34:30|372|371.9|372.2|372|372.2|372|372|371.9|3598
1741077300000|2025-03-04 08:35:00|372.3|372.1|372.3|372.1|372.3|372.1|372.3|372.1|11316
1741077310000|2025-03-04 08:35:10|372.1|372|372.1|372|372.1|372|372.1|372|896
1741077320000|2025-03-04 08:35:20|372|371.9|372.1|371.9|372.1|371.9|372|371.9|27
1741077330000|2025-03-04 08:35:30||372||372||372||372|103
1741077380000|2025-03-04 08:36:20|372.2|372.1|372.3|372.1|372.3|372.1|372.2|372.1|73
1741077430000|2025-03-04 08:37:10|372.2||372.2||372.2||372.2||1500
1741077460000|2025-03-04 08:37:40|||||||||816
1741077480000|2025-03-04 08:38:00|372.1|372|372.1|372|372.2|372|372.1|372|1395
1741077510000|2025-03-04 08:38:30||371.9||371.9||371.9||371.9|1429
1741077520000|2025-03-04 08:38:40|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|150
1741077540000|2025-03-04 08:39:00|372.1|372|372.1|372|372.1|372|372.1|372|157
1741077600000|2025-03-04 08:40:00|||||||||472
1741077630000|2025-03-04 08:40:30||371.9||371.9||371.9||371.9|0
1741077680000|2025-03-04 08:41:20||372||372||372||372|0
1741077700000|2025-03-04 08:41:40|372|371.9|372|371.9|372|371.9|372|371.9|2128
1741077720000|2025-03-04 08:42:00|372.1||372.1||372.1||372.1||3554
1741077730000|2025-03-04 08:42:10|372.2|372|372.2|372|372.2|372|372.2|372|150
1741077750000|2025-03-04 08:42:30|372.1||372.1||372.1||372.1||0
1741077770000|2025-03-04 08:42:50|372|371.9|372|371.9|372|371.9|372|371.9|0
1741077780000|2025-03-04 08:43:00|372.1||372.1||372.1||372.1||0
1741077790000|2025-03-04 08:43:10|372.2|372|372.2|372|372.2|372|372.2|372|0
1741077820000|2025-03-04 08:43:40|372.1||372.1||372.1||372.1||128
1741077850000|2025-03-04 08:44:10|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|0
1741077870000|2025-03-04 08:44:30|372.4|372.2|372.2|372.1|372.4|372.2|372.2|372.1|1618
1741077880000|2025-03-04 08:44:40|372.3||372.3||372.3||372.3||63
1741077890000|2025-03-04 08:44:50|372.4|372.2|372.4|372.2|372.4|372.2|372.4|372.2|2302
1741077910000|2025-03-04 08:45:10|372.3|372.3|372.3|372.2|372.3|372.3|372.3|372.2|1878
1741077930000|2025-03-04 08:45:30|||||||||3000
1741077960000|2025-03-04 08:46:00|372.4|372.3|372.4|372.2|372.4|372.3|372.3|372.2|1023
1741077970000|2025-03-04 08:46:10|372.3|372.3|372.3|372.2|372.3|372.3|372.3|372.1|775
1741077980000|2025-03-04 08:46:20||372.1||372.1||372.1||372.1|0
1741077990000|2025-03-04 08:46:30|372.2||372.2||372.2||372.2||0
1741078000000|2025-03-04 08:46:40|372.3|372.2|372.2|372.1|372.3|372.2|372.2|372.1|3615
1741078020000|2025-03-04 08:47:00|372.3||372.3||372.3||372.3||0
1741078040000|2025-03-04 08:47:20|372.2||372.2||372.2||372.2||0
1741078050000|2025-03-04 08:47:30||372||372||372.1||372|0
1741078080000|2025-03-04 08:48:00|372.1||372.1||372.1||372.1||0
1741078090000|2025-03-04 08:48:10|||||||||870
1741078100000|2025-03-04 08:48:20|||||||||383
1741078140000|2025-03-04 08:49:00|372|371.9|372|371.9|372|371.9|372|371.9|0
1741078150000|2025-03-04 08:49:10|371.9|371.8|372|371.9|372|371.9|371.9|371.8|443
1741078160000|2025-03-04 08:49:20|371.9|371.8|372|371.8|372|371.8|371.9|371.8|3327
1741078170000|2025-03-04 08:49:30|371.9|371.9|372|371.8|372|371.9|371.9|371.8|3043
1741078180000|2025-03-04 08:49:40||371.9||371.9||371.9||371.9|2302
1741078190000|2025-03-04 08:49:50|372.1|372|372.2|372.1|372.2|372.1|372.1|372|0
1741078220000|2025-03-04 08:50:20|372.3|372.2|372.3|372.1|372.3|372.2|372.2|372.1|2603
1741078230000|2025-03-04 08:50:30|372.2|372|372.1|371.9|372.2|372|372|371.9|4101
1741078260000|2025-03-04 08:51:00||372||372||372||372|1785
1741078270000|2025-03-04 08:51:10|372.2|371.9|372.1|371.9|372.2|371.9|372.1|371.9|503
1741078280000|2025-03-04 08:51:20||372||372||372||372|1013
1741078300000|2025-03-04 08:51:40|372|371.9|372|371.9|372|371.9|371.9|371.8|3018
1741078310000|2025-03-04 08:51:50|372.2|372|372.2|372|372.2|372|372.2|372|1884
1741078330000|2025-03-04 08:52:10||372.1||372.1||372.1||372.1|0
1741078340000|2025-03-04 08:52:20|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|15
1741078360000|2025-03-04 08:52:40|||||||||599
1741078370000|2025-03-04 08:52:50|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|722
1741078400000|2025-03-04 08:53:20|372.3|372.2|372.2|372.1|372.3|372.2|372.2|372.1|1238
1741078410000|2025-03-04 08:53:30|372.3|371.8|371.8|371.7|372.3|371.8|371.8|371.7|2302
1741078420000|2025-03-04 08:53:40|371.9||371.9||371.9||371.9||0
1741078430000|2025-03-04 08:53:50|371.8||371.8||371.8||371.8||0
1741078470000|2025-03-04 08:54:30|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|0
1741078480000|2025-03-04 08:54:40|372.1|371.9|372.1|371.9|372.1|371.9|372.1|371.9|0
1741078510000|2025-03-04 08:55:10|372||372||372||372||0
1741078520000|2025-03-04 08:55:20|372.1|372|372.1|372|372.1|372|372.1|372|3000
1741078550000|2025-03-04 08:55:50|372|371.9|372|371.9|372|371.9|372|371.9|500
1741078600000|2025-03-04 08:56:40|||||||||1700
1741078610000|2025-03-04 08:56:50|372.1|372|372.3|372.1|372.3|372.1|372.1|372|1841
1741078630000|2025-03-04 08:57:10|372.1|372|372.1|372|372.1|372|372.1|372|1834
1741078650000|2025-03-04 08:57:30|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|0
1741078690000|2025-03-04 08:58:10|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|110
1741078700000|2025-03-04 08:58:20||372.1||372.1||372.1||372.1|703
1741078720000|2025-03-04 08:58:40||372.2||372.2||372.2||372.2|0
1741078790000|2025-03-04 08:59:50|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|0
1741078800000|2025-03-04 09:00:00|372.7||372.7||372.7||372.7||0
1741078810000|2025-03-04 09:00:10|||||||||100
1741078860000|2025-03-04 09:01:00|372.6||372.6||372.6||372.6||0
1741078880000|2025-03-04 09:01:20|372.5|372.4|372.4|372.3|372.5|372.4|372.4|372.3|897
1741078890000|2025-03-04 09:01:30|372.2|372.1|372|371.9|372.2|372.1|372|371.9|995
1741078920000|2025-03-04 09:02:00|371.5|371.3|371.6|371.4|371.6|371.4|371.5|371.3|130
1741078930000|2025-03-04 09:02:10||371.5||371.5||371.5||371.5|1700
1741078960000|2025-03-04 09:02:40|371.5|371.4|371.3|371.1|371.5|371.4|371.3|371.1|476
1741078970000|2025-03-04 09:02:50||371.2||371.2||371.2||371.2|0
1741078990000|2025-03-04 09:03:10|371.4||371.4||371.4||371.4||221
1741079020000|2025-03-04 09:03:40|371.5|371.3|371.5|371.4|371.5|371.4|371.5|371.3|1709
1741079030000|2025-03-04 09:03:50|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|398
1741079070000|2025-03-04 09:04:30|371.3|371.2|371.4|371.3|371.4|371.3|371.3|371.2|184
1741079100000|2025-03-04 09:05:00|||||||||276
1741079140000|2025-03-04 09:05:40|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|0
1741079150000|2025-03-04 09:05:50|371.5|371.4|371.4|371.3|371.5|371.4|371.4|371.3|1429
1741079190000|2025-03-04 09:06:30|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|1454
1741079200000|2025-03-04 09:06:40|371.4||371.4||371.4||371.4||680
1741079220000|2025-03-04 09:07:00|371.3||371.3||371.3||371.3||0
1741079260000|2025-03-04 09:07:40|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|834
1741079280000|2025-03-04 09:08:00|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|344
1741079300000|2025-03-04 09:08:20|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|0
1741079330000|2025-03-04 09:08:50|371.3||371.3||371.3||371.3||0
1741079350000|2025-03-04 09:09:10||371.2||371.2||371.2||371.2|0
1741079370000|2025-03-04 09:09:30|371.5|371.3|371.5|371.3|371.5|371.3|371.5|371.3|0
1741079380000|2025-03-04 09:09:40|371.7|371.5|371.8|371.6|371.8|371.6|371.7|371.5|0
1741079390000|2025-03-04 09:09:50|371.9|371.7|371.9|371.8|371.9|371.8|371.9|371.7|829
1741079400000|2025-03-04 09:10:00||371.7||371.8||371.8||371.7|0
1741079410000|2025-03-04 09:10:10|372||372||372||372||5
1741079430000|2025-03-04 09:10:30|371.9||371.9||371.9||371.9||0
1741079480000|2025-03-04 09:11:20|372|371.9|372|371.9|372|371.9|372|371.9|2505
1741079520000|2025-03-04 09:12:00|371.8|371.7|371.7|371.6|371.8|371.7|371.7|371.6|2302
1741079540000|2025-03-04 09:12:20|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|1728
1741079590000|2025-03-04 09:13:10|||||||||1039
1741079600000|2025-03-04 09:13:20||371.4||371.4||371.4||371.4|181
1741079610000|2025-03-04 09:13:30|371.5|371.5|371.6|371.5|371.6|371.5|371.5|371.5|94
1741079630000|2025-03-04 09:13:50||371.4||371.4||371.4||371.4|23
1741079640000|2025-03-04 09:14:00|371.5||371.5||371.5||371.5||0
1741079670000|2025-03-04 09:14:30|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|354
1741079730000|2025-03-04 09:15:30|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|0
1741079740000|2025-03-04 09:15:40|371.1|371|371.2|371|371.2|371|371.1|371|250
1741079770000|2025-03-04 09:16:10|371.3|371.1|371.1|371|371.3|371.1|371.1|371|682
1741079790000|2025-03-04 09:16:30|371|370.9|371|370.9|371|370.9|371|370.9|1066
1741079820000|2025-03-04 09:17:00|370.9|370.8|370.8|370.7|370.9|370.8|370.8|370.7|615
1741079830000|2025-03-04 09:17:10||370.6||370.6||370.6||370.6|0
1741079860000|2025-03-04 09:17:40|370.7||370.7||370.7||370.7||0
1741079890000|2025-03-04 09:18:10|370.8|370.7|370.7|370.6|370.8|370.7|370.7|370.6|1544
1741079910000|2025-03-04 09:18:30|||||||||561
1741079920000|2025-03-04 09:18:40|370.6|370.5|370.7|370.6|370.7|370.6|370.6|370.5|903
1741079950000|2025-03-04 09:19:10|370.8|370.7|370.9|370.8|370.9|370.8|370.8|370.7|2707
1741080010000|2025-03-04 09:20:10|371|370.9|371.1|371|371.1|371|371|370.9|7
1741080020000|2025-03-04 09:20:20|371.2||371.2||371.2||371.2||0
1741080060000|2025-03-04 09:21:00||371.1||371.1||371.1||371.1|0
1741080120000|2025-03-04 09:22:00||371||371.1||371.1||371|1700
1741080130000|2025-03-04 09:22:10|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|6
1741080140000|2025-03-04 09:22:20|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|0
1741080160000|2025-03-04 09:22:40|||||||||1556
1741080270000|2025-03-04 09:24:30|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|1355
1741080320000|2025-03-04 09:25:20|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|114
1741080330000|2025-03-04 09:25:30|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|4117
1741080360000|2025-03-04 09:26:00|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|0
1741080370000|2025-03-04 09:26:10|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|748
1741080380000|2025-03-04 09:26:20|371.2|371.1|371.1|371|371.2|371.1|371.1|371|346
1741080400000|2025-03-04 09:26:40|||||||||669
1741080420000|2025-03-04 09:27:00|371|370.9|371|370.9|371|370.9|371|370.9|398
1741080430000|2025-03-04 09:27:10||370.8||370.9||370.9||370.8|0
1741080470000|2025-03-04 09:27:50|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.7|0
1741080480000|2025-03-04 09:28:00|371|370.9|371|370.8|371|370.9|371|370.8|0
1741080490000|2025-03-04 09:28:10|371.1|370.9|371.1|370.9|371.1|370.9|371.1|370.8|6
1741080520000|2025-03-04 09:28:40|371||371||371||371||0
1741080580000|2025-03-04 09:29:40|371.2|371|371.1|371|371.2|371|371.1|371|2162
1741080590000|2025-03-04 09:29:50|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|602
1741080600000|2025-03-04 09:30:00|371.1|371|371|370.9|371.1|371|371|370.9|1337
1741080680000|2025-03-04 09:31:20|371.1|371|371|370.9|371.1|371|371|370.9|6424
1741080690000|2025-03-04 09:31:30|371.1||371.1||371.1||371.1||0
1741080700000|2025-03-04 09:31:40||371||370.9||371||370.9|0
1741080710000|2025-03-04 09:31:50|371||371||371||371||0
1741080740000|2025-03-04 09:32:20|371.1|371|371.1|371|371.1|371|371.1|371|796
1741080770000|2025-03-04 09:32:50|371|370.9|371|370.9|371|370.9|371|370.9|1671
1741080790000|2025-03-04 09:33:10|370.9|370.8|370.9|370.7|370.9|370.8|370.9|370.7|0
1741080800000|2025-03-04 09:33:20||370.8||370.8||370.8||370.8|0
1741080820000|2025-03-04 09:33:40||370.7||370.7||370.7||370.7|0
1741080830000|2025-03-04 09:33:50|370.8||370.8||370.8||370.8||0
1741080840000|2025-03-04 09:34:00|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|2697
1741080890000|2025-03-04 09:34:50|||||||||808
1741080900000|2025-03-04 09:35:00|371|370.9|371|370.8|371|370.9|371|370.8|503
1741080930000|2025-03-04 09:35:30|370.9||370.9||370.9||370.9||0
1741080940000|2025-03-04 09:35:40|370.8|370.7|370.9|370.7|370.9|370.7|370.8|370.7|954
1741080980000|2025-03-04 09:36:20|370.8||370.8||370.8||370.8||0
1741080990000|2025-03-04 09:36:30|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|749
1741081000000|2025-03-04 09:36:40|370.8||370.8||370.8||370.8||0
1741081030000|2025-03-04 09:37:10|370.7||370.7||370.7||370.7||920
1741081040000|2025-03-04 09:37:20|370.8||370.8||370.8||370.8||0
1741081050000|2025-03-04 09:37:30|||||||||510
1741081070000|2025-03-04 09:37:50|370.7||370.7||370.7||370.7||0
1741081120000|2025-03-04 09:38:40|370.8||370.8||370.8||370.8||0
1741081140000|2025-03-04 09:39:00||370.7||370.6||370.7||370.6|749
1741081150000|2025-03-04 09:39:10|370.7||370.7||370.7||370.7||0
1741081200000|2025-03-04 09:40:00|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|4
1741081210000|2025-03-04 09:40:10|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|1029
1741081220000|2025-03-04 09:40:20|370.6|370.5|370.7|370.6|370.7|370.6|370.6|370.5|1582
1741081260000|2025-03-04 09:41:00||370.5||370.5||370.5||370.5|180
1741081270000|2025-03-04 09:41:10|370.6||370.7||370.7||370.6||0
1741081290000|2025-03-04 09:41:30|||||||||500
1741081300000|2025-03-04 09:41:40|370.6||370.6||370.6||370.6||0
1741081310000|2025-03-04 09:41:50|||||||||42
1741081320000|2025-03-04 09:42:00|370.5|370.4|370.4|370.3|370.5|370.4|370.4|370.3|386
1741081330000|2025-03-04 09:42:10|370.5||370.5||370.5||370.4||2302
1741081340000|2025-03-04 09:42:20||370.4||370.4||370.4||370.4|0
1741081350000|2025-03-04 09:42:30|||||||||421
1741081360000|2025-03-04 09:42:40|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|0
1741081400000|2025-03-04 09:43:20|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|20
1741081440000|2025-03-04 09:44:00|370.8|370.6|370.8|370.6|370.8|370.6|370.7|370.5|0
1741081450000|2025-03-04 09:44:10|370.7|370.5|370.7|370.5|370.8|370.6|370.7|370.5|0
1741081460000|2025-03-04 09:44:20|370.8|370.6|370.8|370.6|370.9|370.7|370.8|370.6|1762
1741081470000|2025-03-04 09:44:30|370.7|370.5|370.8|370.6|370.8|370.6|370.7|370.5|0
1741081480000|2025-03-04 09:44:40|370.7|370.5|370.7|370.5|370.7|370.5|370.7|370.5|0
1741081490000|2025-03-04 09:44:50|370.8|370.6|370.8|370.6|370.8|370.6|370.8|370.6|0
1741081500000|2025-03-04 09:45:00|370.7|370.5|370.8|370.6|370.9|370.7|370.7|370.5|2160
1741081510000|2025-03-04 09:45:10|370.9|370.7|371|370.7|371|370.7|370.8|370.6|758
1741081520000|2025-03-04 09:45:20|370.9|370.8|370.9|370.7|371|370.8|370.9|370.7|0
1741081530000|2025-03-04 09:45:30|371|370.8|371|370.7|371|370.8|370.9|370.7|0
1741081540000|2025-03-04 09:45:40|370.9|370.6|370.9|370.7|370.9|370.7|370.8|370.6|7
1741081550000|2025-03-04 09:45:50|370.7|370.5|370.7|370.5|370.8|370.6|370.7|370.5|0
1741081560000|2025-03-04 09:46:00|370.8|370.6|370.8|370.6|370.9|370.7|370.8|370.6|0
1741081570000|2025-03-04 09:46:10|370.9|370.7|370.9|370.7|370.9|370.7|370.8|370.6|0
1741081580000|2025-03-04 09:46:20|370.8|370.6|370.8|370.6|370.8|370.6|370.8|370.6|0
1741081590000|2025-03-04 09:46:30|370.9|370.7|370.9|370.7|370.9|370.7|370.9|370.7|375
1741081600000|2025-03-04 09:46:40|370.8|370.6|370.9|370.7|371|370.8|370.8|370.6|150
1741081610000|2025-03-04 09:46:50|371|370.8|370.9|370.7|371|370.8|370.9|370.7|0
1741081620000|2025-03-04 09:47:00|371|370.8|370.9|370.7|371|370.8|370.9|370.7|0
1741081630000|2025-03-04 09:47:10|371|370.8|371|370.8|371|370.8|370.9|370.7|0
1741081640000|2025-03-04 09:47:20|370.9|370.7|371.1|370.9|371.1|370.9|370.9|370.7|1700
1741081650000|2025-03-04 09:47:30|371|370.7|371|370.7|371.1|370.8|371|370.7|0
1741081660000|2025-03-04 09:47:40|371.1|370.8|371|370.8|371.1|370.8|370.9|370.7|0
1741081670000|2025-03-04 09:47:50|370.9|370.7|371|370.8|371|370.8|370.8|370.6|3781
1741081680000|2025-03-04 09:48:00|370.9|370.7|370.9|370.7|370.9|370.7|370.9|370.7|0
1741081690000|2025-03-04 09:48:10|370.8|370.5|370.8|370.5|370.9|370.6|370.8|370.5|0
1741081710000|2025-03-04 09:48:30|370.9|370.6|370.8|370.6|370.9|370.6|370.7|370.5|0
1741081720000|2025-03-04 09:48:40|370.7|370.5|370.7|370.5|370.7|370.5|370.7|370.5|0
1741081730000|2025-03-04 09:48:50|370.8|370.6|370.8|370.6|370.8|370.6|370.7|370.5|0
1741081740000|2025-03-04 09:49:00|370.7|370.5|370.8|370.6|370.8|370.6|370.7|370.5|501
1741081750000|2025-03-04 09:49:10|370.7|370.5|370.7|370.5|370.8|370.6|370.7|370.5|0
1741081760000|2025-03-04 09:49:20|370.8|370.6|370.7|370.5|370.8|370.6|370.7|370.5|0
1741081770000|2025-03-04 09:49:30|370.8|370.6|370.7|370.5|370.8|370.6|370.7|370.5|22
1741081780000|2025-03-04 09:49:40|370.8|370.4|370.8|370.5|370.8|370.5|370.7|370.4|0
1741081790000|2025-03-04 09:49:50|370.6|370.4|370.7|370.5|370.7|370.5|370.6|370.4|0
1741081800000|2025-03-04 09:50:00|370.6|370.4|370.6|370.4|370.6|370.4|370.6|370.4|950
1741081810000|2025-03-04 09:50:10|370.7|370.5|370.6|370.4|370.7|370.5|370.6|370.4|0
1741081820000|2025-03-04 09:50:20|370.7|370.5|370.6|370.4|370.7|370.5|370.6|370.4|0
1741081830000|2025-03-04 09:50:30|370.7|370.5|370.6|370.4|370.7|370.5|370.6|370.4|0
1741081840000|2025-03-04 09:50:40|370.7|370.5|370.6|370.4|370.7|370.5|370.6|370.4|0
1741081850000|2025-03-04 09:50:50|370.7|370.5|370.7|370.5|370.7|370.5|370.7|370.5|0
1741081860000|2025-03-04 09:51:00|370.6|370.4|370.6|370.4|370.6|370.4|370.6|370.4|995
1741081870000|2025-03-04 09:51:10|370.7|370.5|370.6|370.4|370.7|370.5|370.6|370.4|0
1741081880000|2025-03-04 09:51:20|370.7|370.5|370.7|370.5|370.7|370.5|370.7|370.5|0
1741081900000|2025-03-04 09:51:40|370.6|370.4|370.7|370.5|370.7|370.5|370.6|370.4|0
1741081910000|2025-03-04 09:51:50|370.6|370.4|370.6|370.4|370.7|370.5|370.6|370.4|0
1741081930000|2025-03-04 09:52:10|370.7|370.5|370.6|370.4|370.7|370.5|370.6|370.4|0
1741081940000|2025-03-04 09:52:20|370.7|370.5|370.5|370.3|370.7|370.5|370.4|370.2|1419
1741081950000|2025-03-04 09:52:30|370.6|370.4|370.6|370.4|370.6|370.4|370.5|370.3|1651
1741081960000|2025-03-04 09:52:40|370.5|370.2|370.6|370.4|370.7|370.4|370.5|370.2|0
1741081970000|2025-03-04 09:52:50|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|0
1741081980000|2025-03-04 09:53:00|370.6|370.4|370.6|370.4|370.6|370.4|370.5|370.3|0
1741081990000|2025-03-04 09:53:10|370.5|370.2|370.6|370.3|370.6|370.3|370.5|370.2|0
1741082000000|2025-03-04 09:53:20|370.5|370.2|370.5|370.3|370.6|370.3|370.4|370.2|0
1741082010000|2025-03-04 09:53:30|370.4|370.2|370.5|370.3|370.5|370.3|370.4|370.2|0
1741082020000|2025-03-04 09:53:40|370.4|370.2|370.5|370.3|370.5|370.3|370.4|370.2|0
1741082030000|2025-03-04 09:53:50|370.4|370.2|370.5|370.3|370.5|370.3|370.4|370.2|0
1741082040000|2025-03-04 09:54:00|370.4|370.2|370.3|370.1|370.5|370.3|370.3|370.1|159
1741082050000|2025-03-04 09:54:10|370.1|369.9|370.1|369.9|370.1|369.9|370|369.8|2610
1741082060000|2025-03-04 09:54:20|370|369.8|370.1|369.9|370.1|369.9|370|369.8|0
1741082070000|2025-03-04 09:54:30|370|369.8|370|369.8|370|369.8|370|369.8|0
1741082080000|2025-03-04 09:54:40|370.1|369.9|370|369.8|370.1|369.9|370|369.8|0
1741082090000|2025-03-04 09:54:50|370.1|369.9|370.1|369.9|370.1|369.9|370.1|369.9|6748
1741082100000|2025-03-04 09:55:00|370|369.8|370|369.8|370|369.8|370|369.8|0
1741082110000|2025-03-04 09:55:10|370.1|369.9|370.1|369.9|370.1|369.9|370|369.8|12
1741082120000|2025-03-04 09:55:20|370|369.8|370|369.8|370.1|369.9|370|369.8|0
1741082130000|2025-03-04 09:55:30|370.1|369.9|370.1|369.9|370.1|369.9|370.1|369.9|0
1741082140000|2025-03-04 09:55:40|370|369.8|370|369.8|370.1|369.9|369.9|369.7|921
1741082150000|2025-03-04 09:55:50|369.9|369.7|370|369.8|370|369.8|369.9|369.7|0
1741082160000|2025-03-04 09:56:00|369.9|369.7|369.8|369.6|369.9|369.7|369.8|369.6|709
1741082170000|2025-03-04 09:56:10|369.9|369.7|370|369.8|370|369.8|369.9|369.7|269
1741082180000|2025-03-04 09:56:20|369.8|369.6|370|369.8|370|369.8|369.8|369.6|3128
1741082190000|2025-03-04 09:56:30|369.9|369.7|370|369.8|370|369.8|369.9|369.7|0
1741082200000|2025-03-04 09:56:40|369.9|369.7|369.9|369.7|370|369.8|369.9|369.7|1400
1741082240000|2025-03-04 09:57:20|370|369.8|370|369.8|370|369.8|370|369.8|0
1741082250000|2025-03-04 09:57:30|369.9|369.7|369.9|369.7|370|369.8|369.9|369.7|0
1741082260000|2025-03-04 09:57:40|370|369.8|370|369.8|370|369.8|370|369.8|0
1741082270000|2025-03-04 09:57:50|369.9|369.7|370|369.8|370|369.8|369.9|369.7|0
1741082280000|2025-03-04 09:58:00|369.9|369.7|370|369.7|370|369.8|369.9|369.7|2647
1741082290000|2025-03-04 09:58:10|369.8|369.5|369.8|369.6|369.8|369.6|369.7|369.5|858
1741082300000|2025-03-04 09:58:20|369.7|369.5|369.7|369.5|369.8|369.6|369.7|369.5|928
1741082310000|2025-03-04 09:58:30|369.8|369.6|369.7|369.5|369.8|369.6|369.7|369.5|0
1741082320000|2025-03-04 09:58:40|369.8|369.6|369.7|369.5|369.8|369.6|369.7|369.5|100
1741082330000|2025-03-04 09:58:50|369.8|369.6|369.7|369.5|369.8|369.6|369.7|369.5|0
1741082360000|2025-03-04 09:59:20|369.6|369.5|369.7|369.5|369.7|369.5|369.6|369.5|509
1741082370000|2025-03-04 09:59:30|369.8|369.6|369.7|369.6|369.8|369.6|369.7|369.6|1274
1741082420000|2025-03-04 10:00:20|369.6|369.4|369.6|369.4|369.6|369.4|369.6|369.4|259
1741082450000|2025-03-04 10:00:50|||||||||518
1741082490000|2025-03-04 10:01:30|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1741082520000|2025-03-04 10:02:00|369.5|369.4|369.6|369.5|369.6|369.5|369.5|369.4|2571
1741082540000|2025-03-04 10:02:20|369.5|369.4|369.4|369.3|369.5|369.4|369.4|369.3|716
1741082630000|2025-03-04 10:03:50|369.5|369.4|369.6|369.4|369.6|369.4|369.5|369.4|0
1741082670000|2025-03-04 10:04:30|||||||||20
1741082710000|2025-03-04 10:05:10|369.7|369.6|369.7|369.5|369.7|369.6|369.7|369.5|8
1741082750000|2025-03-04 10:05:50||369.6||369.6||369.6||369.6|200
1741082840000|2025-03-04 10:07:20|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|0
1741082850000|2025-03-04 10:07:30|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|205
1741082870000|2025-03-04 10:07:50|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1741082880000|2025-03-04 10:08:00|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|1744
1741082930000|2025-03-04 10:08:50|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|388
1741082980000|2025-03-04 10:09:40|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|250
1741082990000|2025-03-04 10:09:50|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|367
1741083000000|2025-03-04 10:10:00|369.4|369.2|369.4|369.2|369.4|369.2|369.4|369.2|4
1741083020000|2025-03-04 10:10:20|369.3||369.3||369.3||369.3||0
1741083110000|2025-03-04 10:11:50|369.4|369.3|369.6|369.5|369.6|369.5|369.4|369.3|1340
1741083130000|2025-03-04 10:12:10|369.7||369.7||369.7||369.7||1573
1741083210000|2025-03-04 10:13:30|369.8|369.6|369.8|369.7|369.8|369.7|369.8|369.6|0
1741083220000|2025-03-04 10:13:40|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|47
1741083230000|2025-03-04 10:13:50|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|1703
1741083240000|2025-03-04 10:14:00|369.7||369.7||369.7||369.7||0
1741083260000|2025-03-04 10:14:20|369.8|369.6|369.8|369.7|369.8|369.7|369.8|369.6|0
1741083300000|2025-03-04 10:15:00|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|937
1741083310000|2025-03-04 10:15:10|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|26
1741083330000|2025-03-04 10:15:30|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|0
1741083380000|2025-03-04 10:16:20|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|0
1741083430000|2025-03-04 10:17:10|||||||||713
1741083450000|2025-03-04 10:17:30|369.7|369.6|369.7|369.5|369.7|369.6|369.6|369.5|1594
1741083510000|2025-03-04 10:18:30|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|0
1741083530000|2025-03-04 10:18:50|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|1030
1741083550000|2025-03-04 10:19:10|||||||||1995
1741083580000|2025-03-04 10:19:40|370|369.9|370|369.9|370|369.9|370|369.9|6759
1741083610000|2025-03-04 10:20:10|370.2|370|370.2|370|370.2|370|370.2|370|0
1741083710000|2025-03-04 10:21:50|370.1||370.1||370.1||370.1||0
1741083720000|2025-03-04 10:22:00|370|369.9|370.1|370|370.1|370|370|369.9|2787
1741083730000|2025-03-04 10:22:10||369.9||369.9||370||369.9|3625
1741083780000|2025-03-04 10:23:00|370||370||370||370||702
1741083850000|2025-03-04 10:24:10|369.9|369.8|369.8|369.7|369.9|369.8|369.8|369.7|2041
1741083950000|2025-03-04 10:25:50|369.9||369.9||369.9||369.9||2705
1741084060000|2025-03-04 10:27:40|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|1112
1741084100000|2025-03-04 10:28:20|369.8||369.8||369.8||369.8||882
1741084140000|2025-03-04 10:29:00||369.7||369.7||369.7||369.7|0
1741084230000|2025-03-04 10:30:30|369.9|369.8|370.1|370|370.1|370|369.9|369.8|115
1741084260000|2025-03-04 10:31:00|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|0
1741084270000|2025-03-04 10:31:10|370|369.9|370|369.9|370|369.9|370|369.9|1058
1741084280000|2025-03-04 10:31:20|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|279
1741084330000|2025-03-04 10:32:10|370|369.9|370|369.9|370|369.9|370|369.9|0
1741084340000|2025-03-04 10:32:20|370.1||370.1||370.1||370.1||129
1741084360000|2025-03-04 10:32:40|370||370||370||370||0
1741084370000|2025-03-04 10:32:50|370.1||370.1||370.1||370.1||0
1741084440000|2025-03-04 10:34:00|370||370.1||370.1||370||1186
1741084460000|2025-03-04 10:34:20|370||370||370||370||0
1741084510000|2025-03-04 10:35:10|370.1||370.1||370.1||370.1||1505
1741084520000|2025-03-04 10:35:20|370||370||370||370||0
1741084540000|2025-03-04 10:35:40|370.1||370||370.1||370||0
1741084560000|2025-03-04 10:36:00|370.1||370.1||370.1||370.1||560
1741084570000|2025-03-04 10:36:10|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|1246
1741084580000|2025-03-04 10:36:20|||||||||1700
1741084600000|2025-03-04 10:36:40|370.2|370.1|370.1|370|370.2|370.1|370.1|370|1448
1741084610000|2025-03-04 10:36:50|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|24
1741084680000|2025-03-04 10:38:00|370.3|370.2|370.3|370.1|370.3|370.2|370.3|370.1|5413
1741084710000|2025-03-04 10:38:30|370.2||370.2||370.2||370.2||0
1741084730000|2025-03-04 10:38:50|370.1|370|370|369.9|370.1|370|370|369.9|1007
1741084750000|2025-03-04 10:39:10|370.1|370|370.1|370|370.1|370|370.1|370|991
1741084760000|2025-03-04 10:39:20|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|0
1741084770000|2025-03-04 10:39:30|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|8
1741084790000|2025-03-04 10:39:50|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|1994
1741084840000|2025-03-04 10:40:40|370.1|369.9|370.1|369.9|370.1|369.9|370.1|369.9|0
1741084850000|2025-03-04 10:40:50|370.2|370|370.2|370|370.2|370.1|370.2|370|0
1741084890000|2025-03-04 10:41:30|370.1||370.1||370.1||370.1||0
1741084910000|2025-03-04 10:41:50|370|369.9|370|369.9|370|369.9|370|369.9|0
1741084920000|2025-03-04 10:42:00|370.1|370|370.1|369.9|370.1|370|370.1|369.9|0
1741084930000|2025-03-04 10:42:10||370||370||370||370|0
1741084940000|2025-03-04 10:42:20|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|0
1741085030000|2025-03-04 10:43:50||370||370||370||370|377
1741085040000|2025-03-04 10:44:00|370.1||370.1||370.1||370.1||0
1741085060000|2025-03-04 10:44:20|370|369.9|370|369.9|370|369.9|370|369.9|151
1741085080000|2025-03-04 10:44:40|370.1|369.9|369.9|369.7|370.1|369.9|369.9|369.7|1449
1741085090000|2025-03-04 10:44:50|370|369.8|370.1|369.8|370.1|369.8|369.9|369.7|659
1741085100000|2025-03-04 10:45:00|370|369.7|370|369.8|370.1|369.9|370|369.7|0
1741085110000|2025-03-04 10:45:10|370.1|369.9|370.1|369.9|370.1|369.9|370|369.8|0
1741085120000|2025-03-04 10:45:20|370|369.8|370|369.8|370.1|369.9|370|369.8|0
1741085130000|2025-03-04 10:45:30|370.2|369.9|370|369.8|370.2|369.9|370|369.8|6
1741085140000|2025-03-04 10:45:40|370.1|369.9|370|369.8|370.1|369.9|370|369.8|0
1741085160000|2025-03-04 10:46:00|370.1|369.9|370.1|369.9|370.1|369.9|370|369.8|0
1741085170000|2025-03-04 10:46:10|370|369.8|370|369.8|370|369.8|370|369.8|0
1741085190000|2025-03-04 10:46:30|370.1|369.9|370|369.8|370.1|369.9|370|369.8|0
1741085200000|2025-03-04 10:46:40|370.1|369.9|370.1|369.9|370.1|369.9|370|369.8|0
1741085210000|2025-03-04 10:46:50|370|369.8|370.1|369.9|370.1|369.9|370|369.8|0
1741085220000|2025-03-04 10:47:00|370|369.8|369.9|369.7|370.1|369.9|369.9|369.7|1002
1741085230000|2025-03-04 10:47:10|370|369.8|370|369.8|370|369.8|369.9|369.7|0
1741085240000|2025-03-04 10:47:20|369.9|369.7|370|369.8|370|369.8|369.9|369.7|0
1741085250000|2025-03-04 10:47:30|369.9|369.7|369.9|369.7|370|369.8|369.9|369.7|0
1741085260000|2025-03-04 10:47:40|370|369.8|370|369.8|370|369.8|369.9|369.7|0
1741085280000|2025-03-04 10:48:00|369.9|369.7|369.9|369.6|370|369.8|369.9|369.6|2000
1741085290000|2025-03-04 10:48:10|370|369.7|370|369.7|370|369.7|370|369.7|0
1741085310000|2025-03-04 10:48:30|369.8|369.6|369.8|369.6|369.8|369.6|369.8|369.6|766
1741085320000|2025-03-04 10:48:40|369.9|369.7|369.9|369.7|369.9|369.7|369.9|369.7|100
1741085330000|2025-03-04 10:48:50|369.8|369.6|369.9|369.7|369.9|369.7|369.8|369.6|0
1741085340000|2025-03-04 10:49:00|369.7|369.5|369.8|369.6|369.8|369.6|369.7|369.5|3758
1741085350000|2025-03-04 10:49:10|369.7|369.5|369.7|369.5|369.8|369.6|369.7|369.5|0
1741085360000|2025-03-04 10:49:20|369.8|369.6|369.8|369.5|369.8|369.6|369.6|369.4|0
1741085370000|2025-03-04 10:49:30|369.7|369.4|369.6|369.4|369.8|369.5|369.6|369.4|0
1741085380000|2025-03-04 10:49:40|369.7|369.5|369.6|369.4|369.7|369.5|369.6|369.4|0
1741085390000|2025-03-04 10:49:50|369.7|369.5|369.6|369.4|369.7|369.5|369.6|369.4|0
1741085400000|2025-03-04 10:50:00|369.7|369.5|369.7|369.5|369.7|369.5|369.7|369.5|0
1741085410000|2025-03-04 10:50:10|369.6|369.4|369.7|369.5|369.7|369.5|369.6|369.4|0
1741085430000|2025-03-04 10:50:30|369.6|369.4|369.6|369.4|369.6|369.4|369.6|369.4|0
1741085440000|2025-03-04 10:50:40|369.7|369.5|369.7|369.5|369.7|369.5|369.7|369.5|0
1741085450000|2025-03-04 10:50:50|369.6|369.4|369.6|369.4|369.7|369.5|369.6|369.4|0
1741085460000|2025-03-04 10:51:00|369.7|369.5|369.7|369.5|369.7|369.5|369.6|369.4|0
1741085470000|2025-03-04 10:51:10|369.6|369.4|369.6|369.4|369.6|369.4|369.6|369.4|0
1741085500000|2025-03-04 10:51:40|369.7|369.5|369.6|369.4|369.7|369.5|369.6|369.4|0
1741085510000|2025-03-04 10:51:50|369.7|369.5|369.5|369.3|369.7|369.5|369.5|369.3|723
1741085520000|2025-03-04 10:52:00|369.6|369.4|369.6|369.4|369.6|369.4|369.6|369.4|0
1741085530000|2025-03-04 10:52:10|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|1234
1741085540000|2025-03-04 10:52:20|369.4|369.2|369.5|369.3|369.6|369.4|369.4|369.2|1067
1741085550000|2025-03-04 10:52:30|369.6|369.4|369.5|369.3|369.6|369.4|369.5|369.3|0
1741085560000|2025-03-04 10:52:40|369.6|369.4|369.6|369.4|369.7|369.5|369.6|369.4|906
1741085570000|2025-03-04 10:52:50|369.7|369.5|369.8|369.5|369.8|369.5|369.7|369.4|1152
1741085580000|2025-03-04 10:53:00|369.7|369.4|369.8|369.5|369.8|369.5|369.7|369.4|0
1741085590000|2025-03-04 10:53:10|369.7|369.6|369.8|369.6|369.8|369.6|369.7|369.6|0
1741085610000|2025-03-04 10:53:30|369.7|369.5|369.6|369.4|369.8|369.6|369.6|369.4|0
1741085620000|2025-03-04 10:53:40|369.7|369.5|369.7|369.5|369.7|369.5|369.7|369.5|0
1741085630000|2025-03-04 10:53:50||369.4||369.4||369.4||369.4|0
1741085640000|2025-03-04 10:54:00|369.8|369.5|369.7|369.4|369.8|369.5|369.7|369.4|0
1741085650000|2025-03-04 10:54:10|369.8|369.5|369.7|369.4|369.8|369.5|369.7|369.4|0
1741085660000|2025-03-04 10:54:20|369.8|369.5|369.7|369.4|369.8|369.5|369.7|369.4|0
1741085670000|2025-03-04 10:54:30|369.8|369.5|369.8|369.5|369.8|369.5|369.8|369.5|0
1741085680000|2025-03-04 10:54:40|369.7|369.4|369.7|369.4|369.8|369.5|369.7|369.4|0
1741085690000|2025-03-04 10:54:50|369.8|369.5|369.8|369.5|369.8|369.5|369.7|369.4|0
1741085700000|2025-03-04 10:55:00|369.7|369.4|369.7|369.4|369.7|369.4|369.7|369.4|550
1741085710000|2025-03-04 10:55:10|369.8|369.5|369.7|369.5|369.8|369.6|369.7|369.5|1283
1741085720000|2025-03-04 10:55:20|369.8|369.6|369.7|369.5|369.8|369.6|369.7|369.5|0
1741085740000|2025-03-04 10:55:40|369.8|369.6|369.8|369.6|369.8|369.6|369.8|369.6|0
1741085750000|2025-03-04 10:55:50|369.7|369.5|369.7|369.5|369.8|369.6|369.7|369.5|0
1741085760000|2025-03-04 10:56:00|369.8|369.6|369.8|369.6|369.8|369.6|369.7|369.5|0
1741085770000|2025-03-04 10:56:10|369.7|369.5|369.7|369.5|369.7|369.5|369.7|369.5|0
1741085820000|2025-03-04 10:57:00|369.8|369.6|369.7|369.5|369.8|369.6|369.7|369.5|0
1741085830000|2025-03-04 10:57:10|369.8|369.6|370|369.7|370|369.7|369.7|369.5|392
1741085840000|2025-03-04 10:57:20|369.8|369.6|369.8|369.6|369.8|369.6|369.8|369.6|0
1741085850000|2025-03-04 10:57:30|369.9|369.7|369.9|369.7|369.9|369.7|369.8|369.6|0
1741085860000|2025-03-04 10:57:40|370|369.8|370|369.8|370|369.8|369.9|369.7|0
1741085870000|2025-03-04 10:57:50|369.9|369.7|369.9|369.7|369.9|369.7|369.9|369.7|0
1741085880000|2025-03-04 10:58:00|370|369.8|369.9|369.7|370|369.8|369.8|369.6|0
1741085890000|2025-03-04 10:58:10|369.8|369.6|369.8|369.6|369.8|369.6|369.8|369.6|0
1741085900000|2025-03-04 10:58:20|369.9|369.7|369.9|369.7|369.9|369.7|369.8|369.6|0
1741085920000|2025-03-04 10:58:40|369.8|369.6|369.8|369.6|369.8|369.6|369.8|369.6|0
1741085940000|2025-03-04 10:59:00|369.9|369.7|369.9|369.7|369.9|369.7|369.8|369.6|0
1741085950000|2025-03-04 10:59:10|369.8|369.6|369.8|369.6|369.8|369.6|369.8|369.6|0
1741085960000|2025-03-04 10:59:20|369.9|369.7|369.8|369.6|369.9|369.7|369.8|369.6|0
1741085970000|2025-03-04 10:59:30|369.9|369.7|369.9|369.7|369.9|369.7|369.8|369.6|0
1741085990000|2025-03-04 10:59:50|||||||||771
1741086000000|2025-03-04 11:00:00|||||||||264
1741086010000|2025-03-04 11:00:10|||||||||1587
1741086020000|2025-03-04 11:00:20|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|143
1741086050000|2025-03-04 11:00:50|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1741086060000|2025-03-04 11:01:00|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|395
1741086140000|2025-03-04 11:02:20|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|10
1741086340000|2025-03-04 11:05:40|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|129
1741086370000|2025-03-04 11:06:10|||||||||17
1741086420000|2025-03-04 11:07:00|369.8|369.7|369.9|369.8|369.9|369.8|369.8|369.7|1128
1741086430000|2025-03-04 11:07:10|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|1097
1741086460000|2025-03-04 11:07:40|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|175
1741086470000|2025-03-04 11:07:50|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|1030
1741086570000|2025-03-04 11:09:30||369.6||369.6||369.6||369.6|184
1741086580000|2025-03-04 11:09:40|369.7||369.7||369.7||369.7||0
1741086590000|2025-03-04 11:09:50|369.8||369.8||369.8||369.8||0
1741086600000|2025-03-04 11:10:00|369.7||369.7||369.8||369.7||0
1741086630000|2025-03-04 11:10:30|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|0
1741086640000|2025-03-04 11:10:40|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|173
1741086650000|2025-03-04 11:10:50|||||||||11
1741086730000|2025-03-04 11:12:10|370||370||370||370||150
1741086740000|2025-03-04 11:12:20|369.9||369.9||369.9||369.9||0
1741086760000|2025-03-04 11:12:40|370||370||370||370||0
1741086780000|2025-03-04 11:13:00|369.9||369.9||369.9||369.9||0
1741086850000|2025-03-04 11:14:10|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|1366
1741086900000|2025-03-04 11:15:00||369.6||369.6||369.6||369.6|0
1741086910000|2025-03-04 11:15:10|369.7|369.5|369.6|369.5|369.7|369.5|369.6|369.5|34
1741086930000|2025-03-04 11:15:30|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|1749
1741086940000|2025-03-04 11:15:40|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|438
1741087010000|2025-03-04 11:16:50|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|18
1741087020000|2025-03-04 11:17:00||369.5||369.6||369.6||369.5|0
1741087030000|2025-03-04 11:17:10|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|1788
1741087150000|2025-03-04 11:19:10|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|873
1741087190000|2025-03-04 11:19:50|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|916
1741087300000|2025-03-04 11:21:40|369.9|369.8|370|369.8|370|369.8|369.9|369.8|0
1741087310000|2025-03-04 11:21:50|369.9||369.9||369.9||369.9||0
1741087370000|2025-03-04 11:22:50|||||||||2302
1741087640000|2025-03-04 11:27:20|||||||||422
1741087680000|2025-03-04 11:28:00|370|369.9|369.9|369.8|370|369.9|369.9|369.8|50
1741087710000|2025-03-04 11:28:30|370||370||370||370||0
1741087750000|2025-03-04 11:29:10||369.9||369.9||369.9||369.9|0
1741087760000|2025-03-04 11:29:20|||||||||1026
1741087770000|2025-03-04 11:29:30|369.9|369.8|370|369.9|370|369.9|369.9|369.8|0
1741087790000|2025-03-04 11:29:50|||||||||10
1741087940000|2025-03-04 11:32:20|||||||||1600
1741087980000|2025-03-04 11:33:00||369.8||369.8||369.8||369.8|994
1741087990000|2025-03-04 11:33:10|369.9||369.9||369.9||369.9||0
1741088010000|2025-03-04 11:33:30|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|1286
1741088080000|2025-03-04 11:34:40|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|899
1741088090000|2025-03-04 11:34:50|370|369.9|370|369.9|370|369.9|370|369.9|898
1741088100000|2025-03-04 11:35:00|370.1|370|370.1|370|370.1|370|370.1|370|8
1741088160000|2025-03-04 11:36:00|370|369.9|370|369.9|370|369.9|370|369.9|1075
1741088200000|2025-03-04 11:36:40|370.1||370.1||370.1||370.1||0
1741088210000|2025-03-04 11:36:50|370||370.1||370.1||370||0
1741088240000|2025-03-04 11:37:20||370||370||370||370|0
1741088250000|2025-03-04 11:37:30|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|150
1741088310000|2025-03-04 11:38:30|370.1|370|370.1|370|370.1|370|370.1|370|893
1741088330000|2025-03-04 11:38:50|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|27
1741088360000|2025-03-04 11:39:20|370.1|370|370.2|370|370.2|370|370.1|370|1172
1741088370000|2025-03-04 11:39:30|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|1147
1741088400000|2025-03-04 11:40:00||370.2||370.2||370.2||370.2|0
1741088410000|2025-03-04 11:40:10|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|424
1741088470000|2025-03-04 11:41:10||370||370||370||370|539
1741088490000|2025-03-04 11:41:30|370.1|369.9|370|369.9|370.1|369.9|370|369.9|881
1741088500000|2025-03-04 11:41:40|370.1||370.1||370.1||370.1||0
1741088520000|2025-03-04 11:42:00||370||369.9||370||369.9|0
1741088580000|2025-03-04 11:43:00|370.2|370|370.3|370.1|370.3|370.1|370.2|370|794
1741088630000|2025-03-04 11:43:50||370.2||370.2||370.2||370.2|0
1741088640000|2025-03-04 11:44:00|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|1833
1741088690000|2025-03-04 11:44:50|370.3|370.2|370.2|370.1|370.3|370.2|370.2|370.1|3667
1741088860000|2025-03-04 11:47:40|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|282
1741088940000|2025-03-04 11:49:00||370.1||370.1||370.1||370.1|2800
1741089040000|2025-03-04 11:50:40|370.2||370.2||370.2||370.2||0
1741089120000|2025-03-04 11:52:00|370.1|370|370.1|370|370.1|370|370.1|370|872
1741089150000|2025-03-04 11:52:30|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|0
1741089250000|2025-03-04 11:54:10|370.1|370|370.2|370|370.2|370|370.1|370|433
1741089270000|2025-03-04 11:54:30||370.1||370.1||370.1||370.1|0
1741089300000|2025-03-04 11:55:00|370|369.9|370|369.9|370|369.9|370|369.9|1826
1741089360000|2025-03-04 11:56:00|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|360
1741089380000|2025-03-04 11:56:20||369.7||369.8||369.8||369.7|0
1741089410000|2025-03-04 11:56:50||369.7||369.7||369.7||369.7|0
1741089420000|2025-03-04 11:57:00||369.8||369.8||369.8||369.8|0
1741089430000|2025-03-04 11:57:10|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|907
1741089460000|2025-03-04 11:57:40|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|1087
1741089530000|2025-03-04 11:58:50|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|215
1741089570000|2025-03-04 11:59:30|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|148
1741089580000|2025-03-04 11:59:40|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|0
1741089610000|2025-03-04 12:00:10|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|122
1741089640000|2025-03-04 12:00:40|||||||||2200
1741089650000|2025-03-04 12:00:50|||||||||1028
1741089670000|2025-03-04 12:01:10|369.2|369.1|369.2|369|369.2|369.1|369.2|369|1086
1741089680000|2025-03-04 12:01:20|369.1||369.2||369.2||369.1||1896
1741089690000|2025-03-04 12:01:30|369.1||369.1||369.1||369.1||0
1741089720000|2025-03-04 12:02:00|369.2|369.1|369.2|369.1|369.3|369.1|369.2|369.1|11
1741089740000|2025-03-04 12:02:20|||||||||600
1741089770000|2025-03-04 12:02:50|369.1|369|369.1|369|369.1|369|369.1|369|65
1741089780000|2025-03-04 12:03:00|369.2|369.1|369.2|369|369.2|369.1|369.2|369|1032
1741089800000|2025-03-04 12:03:20|369.1||369.1||369.1||369.1||0
1741089820000|2025-03-04 12:03:40||368.9||368.9||368.9||368.9|0
1741089830000|2025-03-04 12:03:50||369||368.9||369||368.9|0
1741089840000|2025-03-04 12:04:00||369||369||369||369|0
1741089900000|2025-03-04 12:05:00|369.2|369.1|369.1|368.9|369.2|369.1|369|368.9|1319
1741089920000|2025-03-04 12:05:20|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|1792
1741089940000|2025-03-04 12:05:40|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.6|705
1741089950000|2025-03-04 12:05:50|368.9||368.9||368.9||368.9||0
1741090000000|2025-03-04 12:06:40|368.8||368.8||368.8||368.8||0
1741090050000|2025-03-04 12:07:30|||||||||1593
1741090100000|2025-03-04 12:08:20|||||||||890
1741090120000|2025-03-04 12:08:40|368.9||368.9||368.9||368.9||996
1741090130000|2025-03-04 12:08:50||368.8||368.8||368.8||368.8|0
1741090150000|2025-03-04 12:09:10||368.7||368.7||368.7||368.7|1003
1741090190000|2025-03-04 12:09:50|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|802
1741090240000|2025-03-04 12:10:40|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|54
1741090250000|2025-03-04 12:10:50|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|1309
1741090260000|2025-03-04 12:11:00|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|1980
1741090310000|2025-03-04 12:11:50|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|880
1741090320000|2025-03-04 12:12:00|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|297
1741090350000|2025-03-04 12:12:30|368.9||368.9||368.9||368.9||0
1741090380000|2025-03-04 12:13:00|368.8||368.8||368.8||368.8||0
1741090500000|2025-03-04 12:15:00|||||||||869
1741090550000|2025-03-04 12:15:50|368.9|368.8|368.8|368.7|368.9|368.8|368.8|368.7|2352
1741090560000|2025-03-04 12:16:00|368.9||368.9||368.9||368.9||150
1741090590000|2025-03-04 12:16:30|368.8||368.8||368.8||368.8||0
1741090600000|2025-03-04 12:16:40|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|315
1741090720000|2025-03-04 12:18:40|369|368.9|369|368.9|369|368.9|369|368.9|0
1741090750000|2025-03-04 12:19:10|369.2|369.1|369.3|369.1|369.3|369.1|369.2|369.1|68
1741090790000|2025-03-04 12:19:50|369.2||369.2||369.2||369.2||0
1741090800000|2025-03-04 12:20:00|369.1|369|369.1|369|369.1|369|369.1|369|1359
1741090880000|2025-03-04 12:21:20|369|368.9|369.1|369|369.1|369|369|368.9|1722
1741090930000|2025-03-04 12:22:10|||||||||2159
1741090970000|2025-03-04 12:22:50|369.2||369.2||369.2||369.2||334
1741091020000|2025-03-04 12:23:40|369.1||369.1||369.1||369.1||0
1741091170000|2025-03-04 12:26:10|||||||||100
1741091180000|2025-03-04 12:26:20|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|2015
1741091190000|2025-03-04 12:26:30|369.3||369.3||369.3||369.3||0
1741091220000|2025-03-04 12:27:00|369.2||369.3||369.3||369.2||0
1741091230000|2025-03-04 12:27:10|369.2||369.2||369.2||369.2||0
1741091240000|2025-03-04 12:27:20|369.3||369.3||369.3||369.3||980
1741091270000|2025-03-04 12:27:50|369.2||369.2||369.2||369.2||0
1741091280000|2025-03-04 12:28:00|369.3|369.2|369.2|369.1|369.3|369.2|369.2|369.1|3703
1741091290000|2025-03-04 12:28:10|||||||||1026
1741091310000|2025-03-04 12:28:30|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|1524
1741091330000|2025-03-04 12:28:50|||||||||640
1741091630000|2025-03-04 12:33:50|||||||||2088
1741091640000|2025-03-04 12:34:00|||||||||1817
1741091740000|2025-03-04 12:35:40|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|2159
1741091760000|2025-03-04 12:36:00|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|12
1741091910000|2025-03-04 12:38:30|||||||||1489
1741091930000|2025-03-04 12:38:50|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|675
1741091950000|2025-03-04 12:39:10|||||||||2000
1741091980000|2025-03-04 12:39:40|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|49
1741092010000|2025-03-04 12:40:10|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|1199
1741092150000|2025-03-04 12:42:30||369.2||369.2||369.2||369.2|2033
1741092160000|2025-03-04 12:42:40||369.3||369.3||369.3||369.3|0
1741092170000|2025-03-04 12:42:50||369.2||369.2||369.2||369.2|395
1741092180000|2025-03-04 12:43:00|369.3|369.1|369.2|369.1|369.3|369.1|369.2|369.1|180
1741092200000|2025-03-04 12:43:20|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|2610
1741092250000|2025-03-04 12:44:10||369.1||369.1||369.1||369.1|1274
1741092270000|2025-03-04 12:44:30||369.2||369.1||369.2||369.1|0
1741092290000|2025-03-04 12:44:50|369.2||369.2||369.2||369.2||0
1741092300000|2025-03-04 12:45:00|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|19
1741092310000|2025-03-04 12:45:10|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|1027
1741092380000|2025-03-04 12:46:20|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|99
1741092400000|2025-03-04 12:46:40|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|767
1741092450000|2025-03-04 12:47:30|369.7|369.6|369.6|369.5|369.7|369.6|369.6|369.5|2159
1741092540000|2025-03-04 12:49:00|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|149
1741092600000|2025-03-04 12:50:00|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1741092660000|2025-03-04 12:51:00|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|1179
1741092740000|2025-03-04 12:52:20|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|796
1741092750000|2025-03-04 12:52:30|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|508
1741092760000|2025-03-04 12:52:40|||||||||2159
1741092800000|2025-03-04 12:53:20|369.6||369.6||369.6||369.6||0
1741092860000|2025-03-04 12:54:20||369.5||369.5||369.5||369.5|0
1741092960000|2025-03-04 12:56:00|369.5|369.4|369.4|369.3|369.5|369.4|369.4|369.3|1209
1741092970000|2025-03-04 12:56:10|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|3
1741093020000|2025-03-04 12:57:00|369.4|369.3|369.5|369.3|369.5|369.3|369.4|369.3|2053
1741093030000|2025-03-04 12:57:10|369.6|369.4|369.5|369.4|369.6|369.4|369.5|369.4|0
1741093040000|2025-03-04 12:57:20|369.6||369.6||369.6||369.6||0
1741093090000|2025-03-04 12:58:10||369.5||369.5||369.5||369.5|0
1741093190000|2025-03-04 12:59:50|369.5|369.4|369.6|369.4|369.6|369.4|369.5|369.4|859
1741093210000|2025-03-04 13:00:10||369.5||369.5||369.5||369.5|0
1741093240000|2025-03-04 13:00:40|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|395
1741093290000|2025-03-04 13:01:30|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1741093320000|2025-03-04 13:02:00|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|3120
1741093350000|2025-03-04 13:02:30|369.6||369.5||369.6||369.5||1014
1741093370000|2025-03-04 13:02:50|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|1085
1741093380000|2025-03-04 13:03:00|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|0
1741093520000|2025-03-04 13:05:20|||||||||936
1741093540000|2025-03-04 13:05:40|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1741093550000|2025-03-04 13:05:50|369.7||369.7||369.7||369.7||0
1741093570000|2025-03-04 13:06:10|369.6||369.6||369.6||369.6||0
1741093640000|2025-03-04 13:07:20|369.7||369.7||369.7||369.7||2159
1741093650000|2025-03-04 13:07:30|369.6|369.6|369.7|369.6|369.7|369.6|369.6|369.6|17
1741093770000|2025-03-04 13:09:30|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|2706
1741093790000|2025-03-04 13:09:50|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|150
1741093810000|2025-03-04 13:10:10|||||||||382
1741093830000|2025-03-04 13:10:30|369.6|369.5|369.7|369.5|369.7|369.5|369.6|369.5|163
1741093850000|2025-03-04 13:10:50|369.6||369.6||369.6||369.6||0
1741093950000|2025-03-04 13:12:30|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|555
1741094000000|2025-03-04 13:13:20|||||||||56
1741094050000|2025-03-04 13:14:10|||||||||1114
1741094060000|2025-03-04 13:14:20|369.6||369.6||369.6||369.6||1824
1741094070000|2025-03-04 13:14:30||369.5||369.5||369.5||369.5|0
1741094100000|2025-03-04 13:15:00|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|50
1741094180000|2025-03-04 13:16:20|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|961
1741094440000|2025-03-04 13:20:40||369.4||369.4||369.4||369.4|0
1741094450000|2025-03-04 13:20:50||369.5||369.5||369.5||369.5|0
1741094520000|2025-03-04 13:22:00|369.7||369.7||369.7||369.7||0
1741094570000|2025-03-04 13:22:50|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|0
1741094640000|2025-03-04 13:24:00|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1741094690000|2025-03-04 13:24:50|||||||||1721
1741094700000|2025-03-04 13:25:00|369.7||369.7||369.7||369.7||0
1741094730000|2025-03-04 13:25:30|369.6||369.7||369.7||369.6||0
1741094740000|2025-03-04 13:25:40|369.6||369.6||369.7||369.6||0
1741094750000|2025-03-04 13:25:50|369.7||369.7||369.7||369.7||0
1741094780000|2025-03-04 13:26:20|369.6|369.6|369.6|369.5|369.7|369.6|369.6|369.5|1257
1741094790000|2025-03-04 13:26:30|||||||||150
1741094800000|2025-03-04 13:26:40|369.5|369.4|369.4|369.3|369.5|369.4|369.4|369.3|1658
1741094830000|2025-03-04 13:27:10|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|1287
1741094840000|2025-03-04 13:27:20|369.2|369.1|369.2|369.1|369.3|369.1|369.2|369.1|1562
1741094880000|2025-03-04 13:28:00|369.3|369.2|369.3|369.1|369.3|369.2|369.3|369.1|15
1741094900000|2025-03-04 13:28:20||369.2||369.2||369.2||369.2|0
1741094980000|2025-03-04 13:29:40|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|1072
1741095000000|2025-03-04 13:30:00|||||||||47
1741095010000|2025-03-04 13:30:10|369.3||369.3||369.3||369.3||663
1741095040000|2025-03-04 13:30:40|369.2||369.2||369.2||369.2||0
1741095060000|2025-03-04 13:31:00|369.3|369.2|369.4|369.3|369.4|369.3|369.3|369.2|125
1741095070000|2025-03-04 13:31:10|||||||||300
1741095130000|2025-03-04 13:32:10|369.5|369.4|369.5|369.3|369.5|369.4|369.4|369.3|0
1741095150000|2025-03-04 13:32:30||369.4||369.4||369.4||369.4|0
1741095190000|2025-03-04 13:33:10|369.4|369.3|369.5|369.3|369.5|369.4|369.4|369.3|0
1741095220000|2025-03-04 13:33:40|||||||||55
1741095260000|2025-03-04 13:34:20||369.4||369.4||369.4||369.4|0
1741095340000|2025-03-04 13:35:40|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|1729
1741095490000|2025-03-04 13:38:10|370|369.9|370.3|370.2|370.3|370.2|370|369.9|490
1741095500000|2025-03-04 13:38:20|370.2|370|370.2|370|370.2|370|370.2|370|0
1741095530000|2025-03-04 13:38:50|370|369.9|370.1|370|370.1|370|370|369.9|898
1741095540000|2025-03-04 13:39:00||369.9||369.9||369.9||369.9|1277
1741095550000|2025-03-04 13:39:10|370|370|370|369.9|370.1|370|370|369.9|987
1741095580000|2025-03-04 13:39:40||369.8||369.8||369.8||369.8|1159
1741095590000|2025-03-04 13:39:50|369.9||369.9||369.9||369.9||1000
1741095640000|2025-03-04 13:40:40|370||370||370||370||1658
1741095670000|2025-03-04 13:41:10||369.9||369.9||369.9||369.9|0
1741095690000|2025-03-04 13:41:30|369.9|369.8|369.8|369.7|369.9|369.8|369.8|369.7|402
1741095730000|2025-03-04 13:42:10|369.9||369.9||369.9||369.9||0
1741095750000|2025-03-04 13:42:30|370|369.9|370|369.9|370|369.9|370|369.9|1903
1741095760000|2025-03-04 13:42:40|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|0
1741095810000|2025-03-04 13:43:30|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|705
1741095840000|2025-03-04 13:44:00|369.9||369.9||369.9||369.8||0
1741095880000|2025-03-04 13:44:40|369.8||369.9||369.9||369.8||0
1741095890000|2025-03-04 13:44:50|369.8||369.8||369.8||369.8||0
1741095910000|2025-03-04 13:45:10|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|2192
1741095920000|2025-03-04 13:45:20|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|690
1741095940000|2025-03-04 13:45:40|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|484
1741095950000|2025-03-04 13:45:50||369.5||369.5||369.5||369.5|0
1741095970000|2025-03-04 13:46:10|369.6||369.6||369.6||369.6||0
1741096100000|2025-03-04 13:48:20|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|135
1741096240000|2025-03-04 13:50:40|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1741096270000|2025-03-04 13:51:10|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|1115
1741096280000|2025-03-04 13:51:20|369.6||369.6||369.6||369.6||0
1741096310000|2025-03-04 13:51:50|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|0
1741096340000|2025-03-04 13:52:20||369.4||369.4||369.4||369.4|0
1741096380000|2025-03-04 13:53:00|||||||||2645
1741096400000|2025-03-04 13:53:20|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1741096420000|2025-03-04 13:53:40|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|1593
1741096430000|2025-03-04 13:53:50|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|2159
1741096630000|2025-03-04 13:57:10|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|1332
1741096640000|2025-03-04 13:57:20|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|1008
1741096670000|2025-03-04 13:57:50||369.2||369.3||369.3||369.2|2259
1741096690000|2025-03-04 13:58:10|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|933
1741096700000|2025-03-04 13:58:20||369.1||369.1||369.1||369.1|1360
1741096710000|2025-03-04 13:58:30|369.2||369.2||369.2||369.2||0
1741096770000|2025-03-04 13:59:30|||||||||972
1741096780000|2025-03-04 13:59:40||369||369||369||369|0
1741096800000|2025-03-04 14:00:00|369.1||369.1||369.1||369.1||0
1741096830000|2025-03-04 14:00:30|||||||||561
1741096860000|2025-03-04 14:01:00|369.2||369.2||369.2||369.2||0
1741096870000|2025-03-04 14:01:10|369.1||369.2||369.2||369.1||0
1741096880000|2025-03-04 14:01:20|369.1||369.1||369.1||369.1||0
1741096890000|2025-03-04 14:01:30|369.2||369.2||369.2||369.2||0
1741096910000|2025-03-04 14:01:50|369.3|369.1|369.3|369.2|369.3|369.2|369.3|369.1|830
1741096940000|2025-03-04 14:02:20|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|1092
1741096950000|2025-03-04 14:02:30|369.3||369.3||369.3||369.3||0
1741096960000|2025-03-04 14:02:40|369.2||369.2||369.2||369.2||0
1741096980000|2025-03-04 14:03:00|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|6028
1741096990000|2025-03-04 14:03:10||369.1||369.1||369.1||369.1|0
1741097020000|2025-03-04 14:03:40||369.2||369.2||369.2||369.2|0
1741097050000|2025-03-04 14:04:10|||||||||1700
1741097090000|2025-03-04 14:04:50|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1741097110000|2025-03-04 14:05:10|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|0
1741097130000|2025-03-04 14:05:30|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|865
1741097170000|2025-03-04 14:06:10|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|2209
1741097180000|2025-03-04 14:06:20|369.4||369.4||369.4||369.4||0
1741097190000|2025-03-04 14:06:30|369.3||369.3||369.3||369.3||1259
1741097210000|2025-03-04 14:06:50|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1741097260000|2025-03-04 14:07:40|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|487
1741097280000|2025-03-04 14:08:00|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|3344
1741097340000|2025-03-04 14:09:00|369.3|369.2|369.4|369.2|369.4|369.3|369.3|369.2|86
1741097350000|2025-03-04 14:09:10||369.3||369.3||369.3||369.3|0
1741097390000|2025-03-04 14:09:50||369.2||369.2||369.2||369.2|800
1741097440000|2025-03-04 14:10:40|369.3||369.3||369.3||369.3||0
1741097450000|2025-03-04 14:10:50|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1741097480000|2025-03-04 14:11:20|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|129
1741097490000|2025-03-04 14:11:30|||||||||948
1741097530000|2025-03-04 14:12:10|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1741097540000|2025-03-04 14:12:20|369.3|369.2|369.1|369|369.3|369.2|369.1|369|2479
1741097550000|2025-03-04 14:12:30|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|694
1741097580000|2025-03-04 14:13:00|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|1091
1741097600000|2025-03-04 14:13:20|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|150
1741097630000|2025-03-04 14:13:50|369.3|369.2|369.3|369.1|369.3|369.2|369.3|369.1|1727
1741097670000|2025-03-04 14:14:30|369.2||369.2||369.2||369.2||0
1741097700000|2025-03-04 14:15:00|369.1|369|369.1|369|369.1|369|369.1|369|47
1741097780000|2025-03-04 14:16:20|369|368.9|369|368.9|369|368.9|369|368.9|40
1741097800000|2025-03-04 14:16:40|369.1|369|369.1|369|369.1|369|369.1|369|100
1741097810000|2025-03-04 14:16:50|||||||||766
1741097830000|2025-03-04 14:17:10|369|368.9|369|368.9|369|368.9|369|368.9|799
1741097840000|2025-03-04 14:17:20|369.1||369.1||369.1||369.1||0
1741097950000|2025-03-04 14:19:10|369.2|369|369.2|369.1|369.2|369.1|369.2|369|1418
1741098080000|2025-03-04 14:21:20||369||369||369||369|44
1741098090000|2025-03-04 14:21:30|369.1||369.1||369.1||369.1||0
1741098100000|2025-03-04 14:21:40|369.2|369.1|369.3|369.2|369.3|369.2|369.2|369.1|635
1741098120000|2025-03-04 14:22:00|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|1049
1741098140000|2025-03-04 14:22:20|||||||||799
1741098180000|2025-03-04 14:23:00|||||||||500
1741098220000|2025-03-04 14:23:40||369||369||369||369|789
1741098260000|2025-03-04 14:24:20||369.1||369.1||369.1||369.1|687
1741098270000|2025-03-04 14:24:30|369.1|369|369.1|369|369.1|369|369.1|369|297
1741098280000|2025-03-04 14:24:40|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|975
1741098330000|2025-03-04 14:25:30|369.1|369|369.1|369|369.1|369|369.1|369|108
1741098400000|2025-03-04 14:26:40|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|3949
1741098410000|2025-03-04 14:26:50|||||||||368
1741098430000|2025-03-04 14:27:10|369.1|369|369.1|369|369.1|369|369.1|369|161
1741098450000|2025-03-04 14:27:30|369.2||369.2||369.2||369.2||2699
1741098460000|2025-03-04 14:27:40|369.1||369.1||369.2||369.1||0
1741098560000|2025-03-04 14:29:20|369|368.9|369|368.9|369|368.9|369|368.9|279
1741098570000|2025-03-04 14:29:30|368.9|368.8|369|368.9|369|368.9|368.9|368.8|5412
1741098590000|2025-03-04 14:29:50||368.8||368.8||368.9||368.8|0
1741098600000|2025-03-04 14:30:00|368.9|368.9|368.9|368.8|369|368.9|368.9|368.8|1854
1741098610000|2025-03-04 14:30:10|369|368.9|369|368.9|369|368.9|369|368.9|489
1741098630000|2025-03-04 14:30:30|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1741098660000|2025-03-04 14:31:00|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|2050
1741098670000|2025-03-04 14:31:10|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|1931
1741098690000|2025-03-04 14:31:30|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|2003
1741098700000|2025-03-04 14:31:40|368.9||368.8||368.9||368.8||0
1741098720000|2025-03-04 14:32:00|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|1784
1741098740000|2025-03-04 14:32:20|368.6|368.5|368.6|368.4|368.6|368.5|368.5|368.4|3852
1741098760000|2025-03-04 14:32:40|368.7|368.5|368.7|368.6|368.7|368.6|368.7|368.5|2364
1741098780000|2025-03-04 14:33:00|||||||||1664
1741098810000|2025-03-04 14:33:30|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1741098830000|2025-03-04 14:33:50|||||||||386
1741098840000|2025-03-04 14:34:00|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|449
1741098860000|2025-03-04 14:34:20|368.6|368.5|368.7|368.5|368.7|368.5|368.6|368.5|0
1741098880000|2025-03-04 14:34:40|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1741098890000|2025-03-04 14:34:50|||||||||2402
1741098900000|2025-03-04 14:35:00|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|1495
1741098930000|2025-03-04 14:35:30|369|368.9|369|368.9|369|368.9|369|368.9|0
1741098960000|2025-03-04 14:36:00|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1741098970000|2025-03-04 14:36:10||368.7||368.8||368.8||368.7|2000
1741098980000|2025-03-04 14:36:20|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|114
1741098990000|2025-03-04 14:36:30|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|429
1741099000000|2025-03-04 14:36:40|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1741099020000|2025-03-04 14:37:00|368.9|368.8|368.9|368.7|368.9|368.8|368.9|368.7|425
1741099030000|2025-03-04 14:37:10|368.8||368.8||368.8||368.8||0
1741099040000|2025-03-04 14:37:20|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1741099050000|2025-03-04 14:37:30|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|556
1741099060000|2025-03-04 14:37:40|368.7||368.6||368.7||368.6||2636
1741099070000|2025-03-04 14:37:50||368.4||368.4||368.4||368.4|0
1741099080000|2025-03-04 14:38:00|368.5|368.3|368.4|368.3|368.6|368.3|368.4|368.3|2064
1741099100000|2025-03-04 14:38:20|368.5|368.4|368.5|368.4|368.5|368.4|368.5|368.4|0
1741099140000|2025-03-04 14:39:00|368.6||368.6||368.6||368.6||205
1741099200000|2025-03-04 14:40:00|368.7|368.5|368.6|368.5|368.7|368.5|368.6|368.5|2299
1741099240000|2025-03-04 14:40:40|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1741099250000|2025-03-04 14:40:50|368.8|368.7|368.9|368.8|368.9|368.8|368.8|368.7|2803
1741099260000|2025-03-04 14:41:00|368.8|368.7|368.8|368.6|368.8|368.7|368.7|368.6|2187
1741099290000|2025-03-04 14:41:30|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|2300
1741099300000|2025-03-04 14:41:40|369|368.8|369|368.9|369|368.9|369|368.8|4026
1741099310000|2025-03-04 14:41:50|368.9|368.8|368.9|368.7|368.9|368.8|368.9|368.7|3420
1741099320000|2025-03-04 14:42:00|368.8|368.8|368.9|368.8|368.9|368.8|368.8|368.8|0
1741099330000|2025-03-04 14:42:10|369||369||369||369||124
1741099350000|2025-03-04 14:42:30|368.9|368.9|369|368.9|369|368.9|368.9|368.9|900
1741099360000|2025-03-04 14:42:40||368.8||368.8||368.8||368.8|481
1741099380000|2025-03-04 14:43:00|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|911
1741099390000|2025-03-04 14:43:10||368.8||368.7||368.8||368.7|765
1741099400000|2025-03-04 14:43:20|368.8||368.9||368.9||368.8||1484
1741099440000|2025-03-04 14:44:00||368.8||368.8||368.8||368.8|1058
1741099450000|2025-03-04 14:44:10|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|1164
1741099470000|2025-03-04 14:44:30||368.6||368.6||368.6||368.6|1535
1741099480000|2025-03-04 14:44:40|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|0
1741099490000|2025-03-04 14:44:50|369|368.9|369|368.8|369|368.9|369|368.8|1668
1741099500000|2025-03-04 14:45:00||368.9||368.9||368.9||368.9|4392
1741099510000|2025-03-04 14:45:10||368.8||368.8||368.9||368.8|1963
1741099560000|2025-03-04 14:46:00|368.9||368.9||368.9||368.9||2755
1741099570000|2025-03-04 14:46:10|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1741099580000|2025-03-04 14:46:20|||||||||1000
1741099590000|2025-03-04 14:46:30|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1741099600000|2025-03-04 14:46:40|368.8|368.7|368.8|368.6|368.8|368.7|368.8|368.6|0
1741099610000|2025-03-04 14:46:50|368.9|368.7|368.9|368.7|368.9|368.7|368.9|368.7|0
1741099620000|2025-03-04 14:47:00||368.8||368.7||368.8||368.7|1784
1741099640000|2025-03-04 14:47:20||368.8||368.8||368.8||368.8|0
1741099660000|2025-03-04 14:47:40|369|368.9|369|368.9|369|368.9|369|368.9|4712
1741099670000|2025-03-04 14:47:50|369.2|369.1|369.1|369|369.2|369.1|369.1|369|220
1741099680000|2025-03-04 14:48:00||368.9||368.9||368.9||368.9|694
1741099690000|2025-03-04 14:48:10|369||369||369||369||0
1741099710000|2025-03-04 14:48:30|369.1||369.1||369.1||369.1||0
1741099720000|2025-03-04 14:48:40||369||369||369||369|0
1741099740000|2025-03-04 14:49:00|||||||||1784
1741099750000|2025-03-04 14:49:10||368.9||368.9||368.9||368.9|1281
1741099760000|2025-03-04 14:49:20|369.2|369|369.2|369|369.2|369.1|369.2|369|980
1741099790000|2025-03-04 14:49:50||369.1||369.1||369.1||369.1|0
1741099800000|2025-03-04 14:50:00|||||||||1784
1741099810000|2025-03-04 14:50:10|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|1871
1741099820000|2025-03-04 14:50:20|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|2500
1741099840000|2025-03-04 14:50:40|369.5||369.5||369.5||369.5||135
1741099860000|2025-03-04 14:51:00|||||||||2699
1741099870000|2025-03-04 14:51:10|369.4|369.4|369.5|369.4|369.5|369.4|369.4|369.4|0
1741099900000|2025-03-04 14:51:40||369.3||369.3||369.3||369.3|1027
1741099910000|2025-03-04 14:51:50|369.4||369.4||369.4||369.4||0
1741099920000|2025-03-04 14:52:00|369.3|369.2|369.2|369.1|369.3|369.2|369.2|369.1|231
1741099930000|2025-03-04 14:52:10|369.3||369.3||369.3||369.3||0
1741099970000|2025-03-04 14:52:50|369.2||369.2||369.2||369.2||0
1741099980000|2025-03-04 14:53:00|||||||||417
1741100000000|2025-03-04 14:53:20|369.1|369|369.1|369|369.1|369|369.1|369|0
1741100010000|2025-03-04 14:53:30|369|368.9|369|368.9|369|368.9|369|368.9|335
1741100040000|2025-03-04 14:54:00|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|1784
1741100060000|2025-03-04 14:54:20|369|368.9|369|368.9|369|368.9|369|368.9|954
1741100070000|2025-03-04 14:54:30|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|139
1741100100000|2025-03-04 14:55:00|369||369||369||369||760
1741100140000|2025-03-04 14:55:40||368.9||368.9||368.9||368.9|0
1741100160000|2025-03-04 14:56:00||368.8||368.8||368.8||368.8|2699
1741100210000|2025-03-04 14:56:50|368.9||368.9||368.9||368.9||0
1741100220000|2025-03-04 14:57:00|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|1431
1741100230000|2025-03-04 14:57:10|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1741100270000|2025-03-04 14:57:50|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|539
1741100280000|2025-03-04 14:58:00|||||||||1784
1741100290000|2025-03-04 14:58:10|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1741100300000|2025-03-04 14:58:20||368.5||368.5||368.5||368.5|0
1741100310000|2025-03-04 14:58:30||368.6||368.6||368.6||368.6|0
1741100340000|2025-03-04 14:59:00|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1741100350000|2025-03-04 14:59:10|368.9||368.9||368.9||368.9||147
1741100360000|2025-03-04 14:59:20||368.8||368.8||368.8||368.8|0
1741100390000|2025-03-04 14:59:50|369|368.9|369|368.9|369|368.9|369|368.9|764
1741100400000|2025-03-04 15:00:00|369.2|368.8|369.2|369.1|369.2|369.1|369.2|368.8|174
1741100410000|2025-03-04 15:00:10||369||369||369||369|920
1741100430000|2025-03-04 15:00:30||369.1||369.1||369.1||369.1|0
1741100510000|2025-03-04 15:01:50|369.1|369|369.1|369|369.1|369|369.1|369|878
1741100530000|2025-03-04 15:02:10|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|150
1741100550000|2025-03-04 15:02:30|369.3|369.2|369.3|369.1|369.3|369.2|369.3|369.1|3571
1741100570000|2025-03-04 15:02:50|369.5|369.2|369.5|369.3|369.5|369.3|369.5|369.2|585
1741100590000|2025-03-04 15:03:10|369.6|369.4|369.6|369.5|369.6|369.5|369.6|369.4|1040
1741100600000|2025-03-04 15:03:20|369.5|369.4|369.6|369.4|369.6|369.4|369.5|369.4|2333
1741100630000|2025-03-04 15:03:50|369.5||369.5||369.5||369.5||0
1741100650000|2025-03-04 15:04:10||369.3||369.3||369.3||369.3|2699
1741100660000|2025-03-04 15:04:20|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|632
1741100670000|2025-03-04 15:04:30|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|0
1741100680000|2025-03-04 15:04:40|369.3||369.3||369.3||369.3||0
1741100700000|2025-03-04 15:05:00|369.2|369.2|369.2|369.1|369.2|369.2|369.2|369.1|985
1741100710000|2025-03-04 15:05:10|369.3||369.3||369.3||369.3||0
1741100720000|2025-03-04 15:05:20|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|2153
1741100750000|2025-03-04 15:05:50|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|1500
1741100760000|2025-03-04 15:06:00|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1741100770000|2025-03-04 15:06:10|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|740
1741100790000|2025-03-04 15:06:30|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|135
1741100800000|2025-03-04 15:06:40|369.1|369|369.1|369|369.1|369|369.1|369|0
1741100820000|2025-03-04 15:07:00|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|868
1741100850000|2025-03-04 15:07:30|369.1|369|369.1|369|369.1|369|369.1|369|0
1741100880000|2025-03-04 15:08:00|369|368.9|369|368.8|369|368.9|369|368.8|740
1741100900000|2025-03-04 15:08:20|369.1|369|369.1|369|369.1|369|369.1|369|2040
1741100920000|2025-03-04 15:08:40|369|368.9|369|368.9|369|368.9|369|368.9|791
1741100940000|2025-03-04 15:09:00|369.1||369||369.1||369||0
1741100990000|2025-03-04 15:09:50|369.1||369.1||369.1||369.1||2699
1741101010000|2025-03-04 15:10:10||369||369||369||369|0
1741101020000|2025-03-04 15:10:20|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|1674
1741101050000|2025-03-04 15:10:50|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1741101120000|2025-03-04 15:12:00|369.2|369.1|369.2|369|369.2|369.1|369.2|369|4832
1741101130000|2025-03-04 15:12:10|369.1||369.1||369.1||369.1||0
1741101160000|2025-03-04 15:12:40|369.2||369.2||369.2||369.2||2259
1741101190000|2025-03-04 15:13:10||369.1||369.1||369.1||369.1|0
1741101240000|2025-03-04 15:14:00|||||||||150
1741101250000|2025-03-04 15:14:10|369|368.9|369|368.9|369|368.9|369|368.9|439
1741101270000|2025-03-04 15:14:30|369.1||369||369.1||369||122
1741101280000|2025-03-04 15:14:40|369.1||369.1||369.1||369.1||0
1741101310000|2025-03-04 15:15:10|369|369|369.1|369|369.1|369|369|369|985
1741101330000|2025-03-04 15:15:30|369|368.9|369.1|368.9|369.1|368.9|369|368.9|248
1741101340000|2025-03-04 15:15:40|369||369||369||369||919
1741101360000|2025-03-04 15:16:00|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1741101390000|2025-03-04 15:16:30|369|368.9|369|368.9|369|368.9|369|368.9|0
1741101440000|2025-03-04 15:17:20|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|246
1741101450000|2025-03-04 15:17:30|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1741101480000|2025-03-04 15:18:00|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1741101500000|2025-03-04 15:18:20|368.8||368.8||368.8||368.8||0
1741101520000|2025-03-04 15:18:40|368.7||368.7||368.7||368.7||0
1741101540000|2025-03-04 15:19:00|368.8|368.7|368.8|368.6|368.8|368.7|368.8|368.6|1870
1741101560000|2025-03-04 15:19:20||368.7||368.7||368.7||368.7|0
1741101600000|2025-03-04 15:20:00|368.7|368.6|368.8|368.6|368.8|368.6|368.7|368.6|1899
1741101620000|2025-03-04 15:20:20|368.9|368.7|368.9|368.8|368.9|368.8|368.9|368.7|60
1741101630000|2025-03-04 15:20:30|369|368.9|369.1|368.9|369.1|368.9|369|368.9|2160
1741101670000|2025-03-04 15:21:10|369||369||369||369||0
1741101680000|2025-03-04 15:21:20|||||||||811
1741101690000|2025-03-04 15:21:30|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|997
1741101740000|2025-03-04 15:22:20||368.7||368.7||368.7||368.7|0
1741101750000|2025-03-04 15:22:30|368.8|368.6|368.7|368.6|368.8|368.6|368.7|368.6|171
1741101790000|2025-03-04 15:23:10|368.8|368.7|368.9|368.7|368.9|368.7|368.7|368.6|1382
1741101820000|2025-03-04 15:23:40||368.8||368.8||368.8||368.8|0
1741101920000|2025-03-04 15:25:20|369|368.9|369|368.9|369|368.9|369|368.9|738
1741101930000|2025-03-04 15:25:30|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|2711
1741101940000|2025-03-04 15:25:40|369|368.9|369|368.9|369|368.9|369|368.9|0
1741101950000|2025-03-04 15:25:50|||||||||113
1741101960000|2025-03-04 15:26:00|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|1945
1741101970000|2025-03-04 15:26:10|369|368.9|369|368.8|369|368.9|369|368.8|833
1741101980000|2025-03-04 15:26:20|368.9||369||369||368.9||0
1741101990000|2025-03-04 15:26:30|368.9||368.9||368.9||368.9||0
1741102010000|2025-03-04 15:26:50|369|368.9|369|368.9|369|368.9|369|368.9|0
1741102020000|2025-03-04 15:27:00|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1741102030000|2025-03-04 15:27:10|369||369||369||369||0
1741102050000|2025-03-04 15:27:30|368.9||369||369||368.9||0
1741102060000|2025-03-04 15:27:40|368.9||368.9||368.9||368.9||0
1741102090000|2025-03-04 15:28:10|||||||||726
1741102120000|2025-03-04 15:28:40|369|368.9|369|368.9|369|368.9|369|368.9|474
1741102150000|2025-03-04 15:29:10|369.1|369|369.1|369|369.1|369|369.1|369|141
1741102160000|2025-03-04 15:29:20|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|3379
1741102170000|2025-03-04 15:29:30|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|910
1741102180000|2025-03-04 15:29:40|||||||||150
1741102190000|2025-03-04 15:29:50|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1741102200000|2025-03-04 15:30:00|369.3|369.2|369.4|369.2|369.4|369.2|369.3|369.2|0
1741102210000|2025-03-04 15:30:10|369.3||369.3||369.3||369.3||0
1741102290000|2025-03-04 15:31:30|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|546
1741102420000|2025-03-04 15:33:40||369||369||369||369|279
1741102430000|2025-03-04 15:33:50||369.1||369.1||369.1||369.1|0
1741102480000|2025-03-04 15:34:40|369.1|369|369.1|369|369.1|369|369.1|369|997
1741102490000|2025-03-04 15:34:50|369.2||369.2||369.2||369.2||0
1741102510000|2025-03-04 15:35:10||369.1||369.1||369.1||369.1|0
1741102530000|2025-03-04 15:35:30|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|758
1741102630000|2025-03-04 15:37:10|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1741102650000|2025-03-04 15:37:30|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|1463
1741102660000|2025-03-04 15:37:40|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1741102710000|2025-03-04 15:38:30|369.5|369.4|369.6|369.5|369.6|369.5|369.5|369.4|686
1741102760000|2025-03-04 15:39:20|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|1602
1741102770000|2025-03-04 15:39:30|369.8||369.8||369.8||369.8||2610
1741102790000|2025-03-04 15:39:50|369.7||369.7||369.7||369.7||0
1741102800000|2025-03-04 15:40:00||369.5||369.5||369.5||369.5|1363
1741102810000|2025-03-04 15:40:10|369.6||369.6||369.6||369.6||0
1741102830000|2025-03-04 15:40:30|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|2312
1741102890000|2025-03-04 15:41:30|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|927
1741102900000|2025-03-04 15:41:40|369.3|369.2|369.3|369.2|369.4|369.2|369.3|369.2|160
1741102930000|2025-03-04 15:42:10|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|3132
1741102940000|2025-03-04 15:42:20|369.5||369.5||369.5||369.5||0
1741102960000|2025-03-04 15:42:40|369.4|369.4|369.4|369.3|369.5|369.4|369.4|369.3|1138
1741102970000|2025-03-04 15:42:50|369.5||369.5||369.5||369.5||0
1741102990000|2025-03-04 15:43:10|369.4|369.4|369.5|369.4|369.5|369.4|369.4|369.4|0
1741103020000|2025-03-04 15:43:40|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|134
1741103040000|2025-03-04 15:44:00|369.5|369.4|369.6|369.4|369.6|369.4|369.5|369.4|732
1741103100000|2025-03-04 15:45:00||369.5||369.5||369.5||369.5|2150
1741103140000|2025-03-04 15:45:40|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|101
1741103150000|2025-03-04 15:45:50|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|1
1741103200000|2025-03-04 15:46:40|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1741103230000|2025-03-04 15:47:10|369.2|369.1|369.1|369|369.2|369.1|369.1|369|1800
1741103240000|2025-03-04 15:47:20|369.2|369.1|369.2|369|369.2|369.1|369.2|369|0
1741103250000|2025-03-04 15:47:30||369.1||369.1||369.1||369.1|0
1741103270000|2025-03-04 15:47:50||369||369||369||369|1924
1741103280000|2025-03-04 15:48:00||369.1||369.1||369.1||369.1|0
1741103340000|2025-03-04 15:49:00|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|1024
1741103350000|2025-03-04 15:49:10|||||||||2
1741103380000|2025-03-04 15:49:40|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|3298
1741103390000|2025-03-04 15:49:50|||||||||2709
1741103410000|2025-03-04 15:50:10|||||||||3123
1741103420000|2025-03-04 15:50:20|369.1|369|369.2|369|369.2|369.1|369.1|369|926
1741103430000|2025-03-04 15:50:30|369.1||369.1||369.1||369.1||0
1741103440000|2025-03-04 15:50:40|||||||||2664
1741103470000|2025-03-04 15:51:10|369|368.9|369|368.9|369|368.9|369|368.9|98
1741103480000|2025-03-04 15:51:20|368.9|368.8|368.9|368.7|368.9|368.8|368.9|368.7|1056
1741103500000|2025-03-04 15:51:40|369|368.8|368.9|368.8|369|368.8|368.9|368.8|2438
1741103510000|2025-03-04 15:51:50|369|368.7|369|368.9|369|368.9|368.9|368.7|2931
1741103530000|2025-03-04 15:52:10||368.8||368.8||368.8||368.8|966
1741103580000|2025-03-04 15:53:00|368.9||368.9||368.9||368.9||3600
1741103600000|2025-03-04 15:53:20|369|368.9|369|368.9|369|368.9|369|368.9|2470
1741103710000|2025-03-04 15:55:10|369.1|369|369.1|368.9|369.1|369|369.1|368.9|0
1741103740000|2025-03-04 15:55:40|369||369||369||369||0
1741103870000|2025-03-04 15:57:50|||||||||760
1741103950000|2025-03-04 15:59:10|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|44
1741103960000|2025-03-04 15:59:20|||||||||3134
1741103970000|2025-03-04 15:59:30|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1741103990000|2025-03-04 15:59:50|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|2475
1741104000000|2025-03-04 16:00:00|||||||||1792
1741104010000|2025-03-04 16:00:10|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1741104030000|2025-03-04 16:00:30|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|0
1741104040000|2025-03-04 16:00:40|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|2841
1741104060000|2025-03-04 16:01:00|368.8|368.7|368.9|368.8|368.9|368.8|368.8|368.7|3365
1741104080000|2025-03-04 16:01:20|369.1|369|369.1|369|369.1|369|369.1|369|152
1741104120000|2025-03-04 16:02:00|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|0
1741104130000|2025-03-04 16:02:10|369.4||369.4||369.4||369.4||5557
1741104140000|2025-03-04 16:02:20|369.5|369.3|369.5|369.4|369.6|369.5|369.5|369.3|2515
1741104150000|2025-03-04 16:02:30|||||||||3379
1741104180000|2025-03-04 16:03:00|369.4|369.3|369.5|369.4|369.5|369.4|369.4|369.3|1502
1741104210000|2025-03-04 16:03:30|||||||||2500
1741104230000|2025-03-04 16:03:50|||||||||125
1741104240000|2025-03-04 16:04:00|||||||||69
1741104300000|2025-03-04 16:05:00|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|82
1741104310000|2025-03-04 16:05:10|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|261
1741104320000|2025-03-04 16:05:20|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|1230
1741104340000|2025-03-04 16:05:40|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|271
1741104380000|2025-03-04 16:06:20||369.1||369.1||369.1||369.1|0
1741104390000|2025-03-04 16:06:30|369.2||369.3||369.3||369.2||2419
1741104410000|2025-03-04 16:06:50||369.2||369.2||369.2||369.2|0
1741104470000|2025-03-04 16:07:50|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|1627
1741104480000|2025-03-04 16:08:00|||||||||1049
1741104500000|2025-03-04 16:08:20|||||||||89
1741104510000|2025-03-04 16:08:30|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|0
1741104550000|2025-03-04 16:09:10|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|0
1741104560000|2025-03-04 16:09:20|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|1800
1741104570000|2025-03-04 16:09:30|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|0
1741104580000|2025-03-04 16:09:40|370||369.9||370||369.9||0
1741104600000|2025-03-04 16:10:00|370||370||370||370||1446
1741104630000|2025-03-04 16:10:30|369.9|369.9|370|369.9|370|369.9|369.9|369.9|5034
1741104660000|2025-03-04 16:11:00|370.1|370|370|369.9|370.1|370|370|369.9|3379
1741104670000|2025-03-04 16:11:10|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|0
1741104690000|2025-03-04 16:11:30|370|369.9|370|369.9|370|369.9|370|369.9|801
1741104700000|2025-03-04 16:11:40|369.9|369.8|370|369.8|370|369.8|369.9|369.8|559
1741104740000|2025-03-04 16:12:20|370.1|369.9|370.1|370|370.1|370|370.1|369.9|0
1741104860000|2025-03-04 16:14:20|370|369.9|370|369.9|370|369.9|370|369.9|0
1741104890000|2025-03-04 16:14:50|370.1|369.9|370.1|369.9|370.1|369.9|370.1|369.9|0
1741104900000|2025-03-04 16:15:00|370|369.8|370|369.7|370.1|369.8|370|369.7|758
1741104910000|2025-03-04 16:15:10|370.1|369.8|370.1|369.9|370.1|369.9|370|369.8|2454
1741104920000|2025-03-04 16:15:20|370|369.8|370|369.8|370.1|369.9|370|369.8|0
1741104930000|2025-03-04 16:15:30|370.1|369.9|370.1|369.9|370.1|369.9|370|369.8|0
1741104940000|2025-03-04 16:15:40|370|369.8|370|369.8|370.1|369.9|370|369.8|152
1741104960000|2025-03-04 16:16:00|370.1|369.9|370|369.8|370.1|369.9|370|369.8|528
1741104970000|2025-03-04 16:16:10|370.1|369.9|370.1|369.9|370.1|369.9|370|369.8|0
1741104980000|2025-03-04 16:16:20|370|369.8|370.1|369.9|370.1|369.9|370|369.8|0
1741104990000|2025-03-04 16:16:30|370|369.8|370|369.8|370.1|369.9|370|369.8|150
1741105000000|2025-03-04 16:16:40|370.1|369.9|370.2|370|370.2|370|370|369.8|1058
1741105010000|2025-03-04 16:16:50|370.1|369.9|370|369.8|370.1|369.9|370|369.8|2909
1741105020000|2025-03-04 16:17:00|370.1|369.9|370.1|369.9|370.2|370|370|369.8|2703
1741105030000|2025-03-04 16:17:10|370.2|370|370.1|369.9|370.2|370|370.1|369.9|0
1741105040000|2025-03-04 16:17:20|370.2|370|370|369.8|370.2|370|370|369.8|2858
1741105050000|2025-03-04 16:17:30|370.1|369.9|370|369.8|370.1|369.9|369.9|369.7|3043
1741105060000|2025-03-04 16:17:40|370.1|369.9|370.1|369.9|370.1|369.9|370|369.8|0
1741105070000|2025-03-04 16:17:50|370.2|370|370.2|370|370.2|370|370.2|370|0
1741105080000|2025-03-04 16:18:00|370.1|369.9|370.2|370|370.2|370|370.1|369.9|333
1741105090000|2025-03-04 16:18:10|370.1|369.9|370.2|370|370.3|370.1|370.1|369.9|3818
1741105100000|2025-03-04 16:18:20|370.3|370.1|370.2|370|370.3|370.1|370.2|370|0
1741105110000|2025-03-04 16:18:30|370.3|370.1|370.2|370|370.3|370.1|370.2|370|0
1741105120000|2025-03-04 16:18:40|370.3|370.1|370.3|370.1|370.3|370.1|370.2|370|0
1741105150000|2025-03-04 16:19:10|370.2|370|370.2|370|370.3|370.1|370.2|370|1386
1741105160000|2025-03-04 16:19:20|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|30
1741105170000|2025-03-04 16:19:30|370.2|370|370.2|370|370.2|370|370.2|370|0
1741105180000|2025-03-04 16:19:40|370.3|370.1|370.2|370|370.3|370.1|370.2|370|0
1741105200000|2025-03-04 16:20:00|370.3|370.1|370.2|370|370.3|370.1|370.2|370|0
1741105210000|2025-03-04 16:20:10|370.3|370.1|370.2|370|370.3|370.1|370.2|370|0
1741105220000|2025-03-04 16:20:20|370.3|370.1|370.3|370.1|370.3|370.1|370.2|370|4153
1741105230000|2025-03-04 16:20:30|370.2|370|370.3|370.1|370.3|370.1|370.2|370|0
1741105240000|2025-03-04 16:20:40|370.2|370|370.2|370|370.3|370.1|370.2|370|0
1741105250000|2025-03-04 16:20:50|370.3|370.1|370.3|370.1|370.3|370.1|370.2|370|0
1741105260000|2025-03-04 16:21:00|370.2|370|370.3|370.1|370.3|370.1|370.2|370|0
1741105270000|2025-03-04 16:21:10|370.2|370|370.3|370.1|370.3|370.1|370.2|370|0
1741105280000|2025-03-04 16:21:20|370.2|370|370.4|370.2|370.5|370.3|370.2|370|1033
1741105290000|2025-03-04 16:21:30|370.5|370.3|370.5|370.3|370.5|370.3|370.4|370.2|0
1741105300000|2025-03-04 16:21:40|370.4|370.2|370.4|370.2|370.5|370.3|370.4|370.2|2775
1741105310000|2025-03-04 16:21:50|370.5|370.3|370.4|370.2|370.5|370.3|370.4|370.2|0
1741105320000|2025-03-04 16:22:00|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|664
1741105330000|2025-03-04 16:22:10|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|2030
1741105340000|2025-03-04 16:22:20|370.5|370.3|370.5|370.3|370.6|370.4|370.4|370.2|8836
1741105350000|2025-03-04 16:22:30|370.4|370.2|370.5|370.3|370.5|370.3|370.4|370.2|0
1741105360000|2025-03-04 16:22:40|370.4|370.2|370.4|370.2|370.5|370.3|370.4|370.2|5723
1741105370000|2025-03-04 16:22:50|370.5|370.3|370.4|370.2|370.5|370.3|370.4|370.2|0
1741105380000|2025-03-04 16:23:00|370.5|370.3|370.4|370.2|370.5|370.3|370.4|370.2|0
1741105390000|2025-03-04 16:23:10|370.5|370.3|370.5|370.3|370.5|370.3|370.5|370.3|0
1741105400000|2025-03-04 16:23:20|370.4|370.2|370.5|370.3|370.5|370.3|370.4|370.2|0
1741105410000|2025-03-04 16:23:30|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.1|1480
1741105420000|2025-03-04 16:23:40|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|0
1741105430000|2025-03-04 16:23:50|370.4|370.2|370.4|370.2|370.4|370.2|370.3|370.1|0
1741105440000|2025-03-04 16:24:00|370.3|370.1|370.4|370.2|370.4|370.2|370.3|370.1|0
1741105450000|2025-03-04 16:24:10|370.3|370.1|370.3|370.1|370.4|370.2|370.3|370.1|3572
1741105460000|2025-03-04 16:24:20|370.4|370.2|370.4|370.2|370.4|370.2|370.3|370.1|0
1741105470000|2025-03-04 16:24:30|370.3|370.1|370.3|370.1|370.4|370.2|370.3|370.1|3231
1741105480000|2025-03-04 16:24:40|370.4|370.2|370.3|370.1|370.4|370.2|370.3|370.1|1529
1741105490000|2025-03-04 16:24:50|370.4|370.2|370.4|370.2|370.4|370.2|370.3|370.1|362
1741105500000|2025-03-04 16:25:00|370.3|370.1|370.4|370.2|370.4|370.2|370.3|370.1|699
1741105510000|2025-03-04 16:25:10|370.3|370.1|370.4|370.2|370.4|370.2|370.3|370.1|30
1741105520000|2025-03-04 16:25:20|370.3|370.1|370.2|369.9|370.3|370.1|370.2|369.9|1728
1741105530000|2025-03-04 16:25:30|370.1|369.8|370.2|369.9|370.2|369.9|370.1|369.8|0
1741105540000|2025-03-04 16:25:40|370.1|369.8|370.2|370|370.2|370|370.1|369.8|825
1741105550000|2025-03-04 16:25:50|370.1|369.9|370.2|370|370.2|370|370.1|369.9|628
1741105560000|2025-03-04 16:26:00|370.1|369.9|370.1|369.9|370.2|369.9|370|369.8|1670
1741105570000|2025-03-04 16:26:10|370|369.8|370.2|369.9|370.2|369.9|370|369.8|1263
1741105580000|2025-03-04 16:26:20|370.1|370|370.2|370|370.2|370|370.1|369.9|0
1741105590000|2025-03-04 16:26:30|370.1|369.9|370.1|369.9|370.2|370|370.1|369.9|0
1741105600000|2025-03-04 16:26:40|370.2|370|370.1|369.9|370.2|370|370.1|369.9|0
1741105610000|2025-03-04 16:26:50|370.2|370|370.2|370|370.2|370|370.1|369.9|0
1741105620000|2025-03-04 16:27:00|370.1|369.9|370.1|369.9|370.2|370|370.1|369.9|248
1741105630000|2025-03-04 16:27:10|370.2|370|370.1|369.9|370.2|370|370.1|369.9|1338
1741105640000|2025-03-04 16:27:20|370.2|370|370.1|369.9|370.2|370|370.1|369.9|871
1741105650000|2025-03-04 16:27:30|370.2|370|370.2|370|370.2|370|370.1|369.9|30
1741105660000|2025-03-04 16:27:40|370.1|369.9|370.2|370|370.2|370|370.1|369.9|0
1741105670000|2025-03-04 16:27:50|370.1|369.9|370.1|369.8|370.2|370|370.1|369.8|548
1741105680000|2025-03-04 16:28:00||369.9||369.9||369.9||369.9|0
1741105690000|2025-03-04 16:28:10|370.2|370|370.2|369.9|370.2|370|370.1|369.8|0
1741105700000|2025-03-04 16:28:20|370.1|369.8|370|369.8|370.1|369.9|370|369.8|0
1741105710000|2025-03-04 16:28:30|370.1|369.9|370|369.8|370.1|369.9|370|369.8|1371
1741105720000|2025-03-04 16:28:40|370.1|369.9|369.9|369.7|370.1|369.9|369.9|369.7|2533
1741105730000|2025-03-04 16:28:50|370|369.8|369.8|369.6|370|369.8|369.8|369.6|2078
1741105740000|2025-03-04 16:29:00|369.9|369.7|369.8|369.6|369.9|369.7|369.7|369.5|35
1741105750000|2025-03-04 16:29:10|369.7|369.5|369.8|369.6|369.8|369.6|369.7|369.5|2077
1741105760000|2025-03-04 16:29:20|369.9|369.5|369.8|369.6|369.9|369.6|369.7|369.5|981
1741105770000|2025-03-04 16:29:30|369.9|369.7|369.7|369.5|369.9|369.7|369.7|369.5|5261
1741105780000|2025-03-04 16:29:40|369.8|369.6|369.7|369.5|369.8|369.6|369.7|369.5|2229
1741105790000|2025-03-04 16:29:50|369.8|369.6|369.7|369.5|369.8|369.6|369.7|369.5|1294
1741161610000|2025-03-05 08:00:10|368.7|368.1|368.7|368.3|368.7|368.3|368.5|368|487
1741161630000|2025-03-05 08:00:30|368.6|368.2|368.6|368.2|368.6|368.2|368.6|368.2|28
1741161640000|2025-03-05 08:00:40|368.4||368.6||368.6||368.4||0
1741161650000|2025-03-05 08:00:50|368.5|368.3|368.6|368.2|368.6|368.3|368.5|368.2|1008
1741161660000|2025-03-05 08:01:00|368.5|368|367.8|367.5|368.6|368|367.8|367.5|2650
1741161690000|2025-03-05 08:01:30|367.9|367.6|368.1|367.8|368.1|367.8|367.9|367.6|811
1741161700000|2025-03-05 08:01:40|368.2|367.4|367.7|367.4|368.2|367.4|367.7|367.4|407
1741161720000|2025-03-05 08:02:00|367.1|366.9|366.5|366.3|367.1|366.9|366.5|366.3|1593
1741161730000|2025-03-05 08:02:10|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|657
1741161770000|2025-03-05 08:02:50|366.4|366.2|366.5|366.2|366.5|366.2|366.4|366.2|0
1741161780000|2025-03-05 08:03:00|366.6|366.3|366.6|366.3|366.6|366.3|366.6|366.3|1040
1741161810000|2025-03-05 08:03:30|366.5|366.2|366.3|366|366.5|366.2|366.3|366|725
1741161820000|2025-03-05 08:03:40|366.4||366.3||366.4||366.3||0
1741161890000|2025-03-05 08:04:50|366.4|366.1|366.4|366.1|366.4|366.1|366.4|366.1|0
1741161900000|2025-03-05 08:05:00|366.2|365.9|366.1|365.9|366.2|365.9|366|365.9|2158
1741161910000|2025-03-05 08:05:10|365.9|365.5|365.8|365.5|365.9|365.5|365.8|365.5|324
1741161930000|2025-03-05 08:05:30|365.7|365.6|365.7|365.5|365.7|365.6|365.7|365.5|1094
1741161940000|2025-03-05 08:05:40|365.6|365.4|365.5|365.4|365.6|365.4|365.5|365.4|843
1741161960000|2025-03-05 08:06:00|365.7|365.5|366|365.7|366|365.7|365.7|365.4|368
1741161990000|2025-03-05 08:06:30|366.2|366|366.3|366.1|366.3|366.1|366.2|366|2639
1741162000000|2025-03-05 08:06:40|366.5|366.3|366.7|366.4|366.7|366.4|366.4|366.3|2062
1741162020000|2025-03-05 08:07:00|366.2|365.8|366.2|365.8|366.2|365.8|366.2|365.8|1115
1741162030000|2025-03-05 08:07:10||365.9||365.9||365.9||365.9|0
1741162040000|2025-03-05 08:07:20||366||366||366||366|0
1741162050000|2025-03-05 08:07:30|366.4|365.9|366.4|366.1|366.4|366.1|366.4|365.9|3494
1741162080000|2025-03-05 08:08:00|366.3|365.8|366|365.7|366.3|365.8|366|365.7|1464
1741162100000|2025-03-05 08:08:20|366.1|365.8|366.3|366|366.3|366|366.1|365.8|0
1741162120000|2025-03-05 08:08:40|366.4|366.1|366.3|366|366.4|366.1|366.3|366|0
1741162130000|2025-03-05 08:08:50|366.1|365.9|366|365.9|366.1|365.9|366|365.9|1050
1741162140000|2025-03-05 08:09:00||365.8||365.8||365.8||365.8|1887
1741162160000|2025-03-05 08:09:20|365.9|365.7|365.7|365.5|365.9|365.7|365.7|365.5|301
1741162170000|2025-03-05 08:09:30|365.5|365.4|365.5|365.3|365.5|365.4|365.5|365.3|1747
1741162180000|2025-03-05 08:09:40|365.4|365.2|365.4|365.1|365.4|365.2|365.4|365.1|89
1741162190000|2025-03-05 08:09:50|365.1|364.9|364.9|364.8|365.1|364.9|364.9|364.8|1422
1741162200000|2025-03-05 08:10:00|364.8|364.6|364.9|364.6|364.9|364.6|364.8|364.6|961
1741162210000|2025-03-05 08:10:10|364.8|364.7|364.9|364.7|364.9|364.7|364.8|364.7|0
1741162220000|2025-03-05 08:10:20|365|364.8|365|364.9|365.1|364.9|365|364.8|90
1741162240000|2025-03-05 08:10:40|364.9|364.8|365|364.8|365|364.8|364.9|364.7|1319
1741162250000|2025-03-05 08:10:50|365.1|364.9|365.3|365.1|365.3|365.1|365.1|364.9|0
1741162260000|2025-03-05 08:11:00|365.5|365.2|365.5|365.3|365.5|365.3|365.5|365.2|206
1741162270000|2025-03-05 08:11:10|365.6|365.4|365.6|365.4|365.7|365.4|365.6|365.4|0
1741162280000|2025-03-05 08:11:20|365.7|365.6|365.6|365.4|365.7|365.6|365.6|365.4|472
1741162300000|2025-03-05 08:11:40|365.5|365.5|365.6|365.5|365.6|365.5|365.5|365.4|938
1741162310000|2025-03-05 08:11:50||365.4||365.5||365.5||365.4|314
1741162320000|2025-03-05 08:12:00|365.5|365.4|365.5|365.4|365.5|365.4|365.5|365.4|145
1741162330000|2025-03-05 08:12:10|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|1600
1741162340000|2025-03-05 08:12:20|||||||||335
1741162350000|2025-03-05 08:12:30|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|9
1741162360000|2025-03-05 08:12:40|365.2|365|365.1|365|365.2|365|365.1|365|1057
1741162370000|2025-03-05 08:12:50|365.2|365.1|365.2|365|365.2|365.1|365.2|365|253
1741162380000|2025-03-05 08:13:00||365.1||365.1||365.1||365|603
1741162390000|2025-03-05 08:13:10|365.1|365|365|364.8|365.1|365|365|364.8|748
1741162400000|2025-03-05 08:13:20|364.9|364.7|364.7|364.5|365|364.7|364.7|364.5|1909
1741162420000|2025-03-05 08:13:40|364.8|364.6|364.8|364.6|364.8|364.7|364.8|364.6|383
1741162430000|2025-03-05 08:13:50|364.6|364.5|364.7|364.5|364.7|364.5|364.6|364.5|186
1741162440000|2025-03-05 08:14:00|364.6|364.4|364.4|364.2|364.6|364.4|364.4|364.2|691
1741162450000|2025-03-05 08:14:10|364.3|364.1|364.4|364.1|364.4|364.1|364.3|364.1|0
1741162460000|2025-03-05 08:14:20|364.2|364|364.2|364.1|364.2|364.1|364.2|364|614
1741162470000|2025-03-05 08:14:30|364.3|364.2|364.4|364.2|364.4|364.2|364.3|364.2|0
1741162480000|2025-03-05 08:14:40|364.5|364.3|364.5|364.3|364.5|364.3|364.5|364.3|150
1741162500000|2025-03-05 08:15:00|364.6|364.4|364.6|364.4|364.6|364.4|364.6|364.4|1502
1741162510000|2025-03-05 08:15:10|364.7|364.5|364.7|364.5|364.7|364.5|364.7|364.5|150
1741162530000|2025-03-05 08:15:30|364.5|364.4|364.7|364.4|364.7|364.5|364.5|364.4|363
1741162540000|2025-03-05 08:15:40|364.6|364.5|364.7|364.4|364.7|364.5|364.6|364.4|0
1741162550000|2025-03-05 08:15:50|364.6||364.7||364.7||364.6||0
1741162560000|2025-03-05 08:16:00|364.6||364.6||364.6||364.6||0
1741162580000|2025-03-05 08:16:20|364.4|364.3|364.4|364.2|364.5|364.3|364.4|364.2|1495
1741162590000|2025-03-05 08:16:30|364.3|364.1|364.1|364|364.3|364.1|364.1|364|843
1741162600000|2025-03-05 08:16:40|364|363.9|364|363.8|364.1|363.9|364|363.8|2500
1741162620000|2025-03-05 08:17:00|363.9|363.6|363.8|363.6|363.9|363.7|363.8|363.6|1593
1741162640000|2025-03-05 08:17:20||363.5||363.6||363.6||363.5|0
1741162650000|2025-03-05 08:17:30|363.7|363.7|363.9|363.7|363.9|363.7|363.7|363.6|90
1741162660000|2025-03-05 08:17:40|364|363.8|364|363.8|364|363.8|364|363.8|1495
1741162670000|2025-03-05 08:17:50|364.1|363.9|364.1|363.9|364.1|363.9|364|363.9|2673
1741162690000|2025-03-05 08:18:10|||||||||50
1741162700000|2025-03-05 08:18:20|364||364||364||364||0
1741162720000|2025-03-05 08:18:40|364.1||364.1||364.1||364.1||0
1741162730000|2025-03-05 08:18:50|364||364||364||364||0
1741162740000|2025-03-05 08:19:00|364.1||364.1||364.1||364.1||0
1741162770000|2025-03-05 08:19:30|364.2|364|364.1|364|364.2|364|364.1|364|156
1741162780000|2025-03-05 08:19:40|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|743
1741162800000|2025-03-05 08:20:00|364.3||364.3||364.3||364.3||280
1741162810000|2025-03-05 08:20:10|364.2||364.2||364.3||364.2||0
1741162820000|2025-03-05 08:20:20|364.1|364|364|363.9|364.1|364|364|363.9|1758
1741162830000|2025-03-05 08:20:30|364.1||364.1||364.1||364.1||24
1741162850000|2025-03-05 08:20:50|364|363.8|364|363.8|364|363.8|364|363.8|112
1741162860000|2025-03-05 08:21:00|363.9||363.9||363.9||363.9||0
1741162870000|2025-03-05 08:21:10|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|2408
1741162900000|2025-03-05 08:21:40|363.7||363.7||363.7||363.7||1814
1741162910000|2025-03-05 08:21:50|363.8||363.8||363.8||363.8||607
1741162920000|2025-03-05 08:22:00|363.9|363.7|363.9|363.8|363.9|363.8|363.9|363.7|997
1741162930000|2025-03-05 08:22:10|363.8|363.7|363.6|363.5|363.8|363.7|363.6|363.5|1628
1741162950000|2025-03-05 08:22:30|363.7||363.7||363.7||363.7||408
1741162970000|2025-03-05 08:22:50|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|0
1741163010000|2025-03-05 08:23:30|363.8||363.8||363.8||363.8||374
1741163030000|2025-03-05 08:23:50|||||||||200
1741163050000|2025-03-05 08:24:10|364|363.6|364|363.9|364.1|364|364|363.6|2655
1741163070000|2025-03-05 08:24:30|363.9|363.8|363.9|363.7|363.9|363.8|363.9|363.7|2342
1741163100000|2025-03-05 08:25:00|363.7|363.6|363.5|363.3|363.7|363.6|363.5|363.3|1016
1741163110000|2025-03-05 08:25:10|363.4||363.5||363.5||363.4||2478
1741163120000|2025-03-05 08:25:20|363.3|363.1|363.2|363|363.3|363.1|363.2|363|4849
1741163130000|2025-03-05 08:25:30|363|362.9|362.9|362.7|363|362.9|362.9|362.7|1310
1741163140000|2025-03-05 08:25:40|362.8|362.6|362.6|362.4|362.8|362.6|362.5|362.3|5791
1741163150000|2025-03-05 08:25:50|362.7|362.6|362.6|362.4|362.7|362.6|362.6|362.4|3104
1741163160000|2025-03-05 08:26:00|362.5||362.5||362.5||362.5||0
1741163190000|2025-03-05 08:26:30|362.4|362.3|362.3|362.1|362.4|362.3|362.3|362.1|827
1741163200000|2025-03-05 08:26:40|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1741163210000|2025-03-05 08:26:50|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|427
1741163220000|2025-03-05 08:27:00|362.7|362.5|362.7|362.5|362.8|362.5|362.7|362.5|1488
1741163250000|2025-03-05 08:27:30|362.6|362.6|362.7|362.5|362.7|362.6|362.6|362.5|2282
1741163260000|2025-03-05 08:27:40|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|309
1741163270000|2025-03-05 08:27:50|||||||||1388
1741163280000|2025-03-05 08:28:00|362.7|362.6|362.9|362.7|362.9|362.8|362.7|362.6|363
1741163290000|2025-03-05 08:28:10|363|362.8|363.1|363|363.1|363|363|362.8|125
1741163300000|2025-03-05 08:28:20|363.2||363.2||363.2||363.2||150
1741163310000|2025-03-05 08:28:30|363.4|363.1|363.4|363.2|363.4|363.2|363.4|363.1|2459
1741163330000|2025-03-05 08:28:50||363.3||363.3||363.3||363.3|2418
1741163350000|2025-03-05 08:29:10|363.3|363.2|363.3|363.2|363.4|363.2|363.3|363.2|333
1741163360000|2025-03-05 08:29:20|363.4||363.4||363.4||363.4||0
1741163390000|2025-03-05 08:29:50||363.3||363.3||363.3||363.3|12
1741163400000|2025-03-05 08:30:00||363.2||363.2||363.2||363.2|2391
1741163420000|2025-03-05 08:30:20||363.3||363.3||363.3||363.3|214
1741163430000|2025-03-05 08:30:30||363.2||363.3||363.3||363.2|0
1741163450000|2025-03-05 08:30:50||363.2||363.2||363.3||363.2|1063
1741163500000|2025-03-05 08:31:40||363.3||363.3||363.3||363.3|1900
1741163510000|2025-03-05 08:31:50|||||||||1016
1741163520000|2025-03-05 08:32:00|363.6|363.5|363.7|363.5|363.7|363.6|363.5|363.4|9959
1741163530000|2025-03-05 08:32:10|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|307
1741163540000|2025-03-05 08:32:20|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1741163550000|2025-03-05 08:32:30|363.6|363.5|363.7|363.5|363.7|363.5|363.6|363.5|979
1741163570000|2025-03-05 08:32:50|363.6||363.6||363.6||363.6||0
1741163590000|2025-03-05 08:33:10|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1741163610000|2025-03-05 08:33:30||363.5||363.5||363.5||363.5|0
1741163640000|2025-03-05 08:34:00|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|3865
1741163680000|2025-03-05 08:34:40|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|455
1741163700000|2025-03-05 08:35:00|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|582
1741163730000|2025-03-05 08:35:30|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|1418
1741163740000|2025-03-05 08:35:40|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|218
1741163750000|2025-03-05 08:35:50|363.5|363.2|363.4|363.3|363.5|363.4|363.4|363.2|2041
1741163760000|2025-03-05 08:36:00|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|0
1741163770000|2025-03-05 08:36:10||363.1||363.1||363.1||363.1|1089
1741163790000|2025-03-05 08:36:30|363.2||363.3||363.3||363.2||0
1741163800000|2025-03-05 08:36:40|363.2||363.2||363.2||363.2||0
1741163810000|2025-03-05 08:36:50|363.3||363.3||363.3||363.3||0
1741163820000|2025-03-05 08:37:00|363.2||363.2||363.2||363.2||0
1741163890000|2025-03-05 08:38:10|||||||||3865
1741163910000|2025-03-05 08:38:30|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1741163920000|2025-03-05 08:38:40|||||||||2719
1741163930000|2025-03-05 08:38:50|363.7|363.5|363.9|363.7|363.9|363.7|363.7|363.5|150
1741163940000|2025-03-05 08:39:00|363.8|363.6|363.6|363.5|363.8|363.6|363.6|363.5|1103
1741163950000|2025-03-05 08:39:10|363.7|363.6|363.8|363.7|363.8|363.7|363.7|363.5|2596
1741163960000|2025-03-05 08:39:20|363.9|363.8|363.8|363.7|363.9|363.8|363.8|363.7|40
1741164000000|2025-03-05 08:40:00|363.9|363.8|364|363.8|364|363.8|363.9|363.8|3112
1741164010000|2025-03-05 08:40:10|363.8|363.7|363.9|363.7|363.9|363.8|363.8|363.7|3074
1741164030000|2025-03-05 08:40:30|363.8||363.8||363.8||363.8||0
1741164040000|2025-03-05 08:40:40|||||||||893
1741164060000|2025-03-05 08:41:00|364|363.6|364|363.8|364|363.9|364|363.6|4702
1741164070000|2025-03-05 08:41:10|364.1|363.9|364.3|364.1|364.3|364.1|364.1|363.9|4426
1741164080000|2025-03-05 08:41:20|364.1|364|364.3|364.1|364.3|364.1|364.1|364|3798
1741164110000|2025-03-05 08:41:50|364.2||364.2||364.2||364.2||0
1741164120000|2025-03-05 08:42:00|364.1|363.9|364.1|363.9|364.2|364|364.1|363.9|3001
1741164130000|2025-03-05 08:42:10|364||364.1||364.1||364||0
1741164140000|2025-03-05 08:42:20|363.9|363.7|363.9|363.8|363.9|363.8|363.9|363.7|0
1741164150000|2025-03-05 08:42:30|363.8|363.7|363.9|363.7|363.9|363.7|363.8|363.7|383
1741164160000|2025-03-05 08:42:40|363.8|363.6|363.7|363.6|363.8|363.6|363.7|363.6|556
1741164180000|2025-03-05 08:43:00|363.6|363.5|363.5|363.4|363.6|363.5|363.5|363.4|0
1741164190000|2025-03-05 08:43:10|363.6|363.5|363.7|363.5|363.7|363.5|363.6|363.5|3001
1741164200000|2025-03-05 08:43:20|363.6|363.4|363.6|363.4|363.6|363.4|363.6|363.4|0
1741164210000|2025-03-05 08:43:30|||||||||644
1741164240000|2025-03-05 08:44:00|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.2|0
1741164270000|2025-03-05 08:44:30||363.3||363.3||363.3||363.3|0
1741164280000|2025-03-05 08:44:40|363.3|363.2|363.3|363.2|363.4|363.2|363.3|363.2|2462
1741164290000|2025-03-05 08:44:50|363.4||363.4||363.4||363.4||0
1741164310000|2025-03-05 08:45:10|363.3||363.3||363.3||363.3||0
1741164320000|2025-03-05 08:45:20||363.1||363.1||363.1||363.1|959
1741164350000|2025-03-05 08:45:50|363.2||363.2||363.2||363.2||0
1741164360000|2025-03-05 08:46:00|363.3|363.2|363.3|363.1|363.3|363.2|363.3|363.1|2005
1741164430000|2025-03-05 08:47:10||363.2||363.2||363.2||363.2|0
1741164440000|2025-03-05 08:47:20|363.1|363.1|363.1|363|363.1|363.1|363.1|363|915
1741164490000|2025-03-05 08:48:10|363.3|363.1|363.3|363.1|363.3|363.1|363.3|363.1|1397
1741164510000|2025-03-05 08:48:30|363.1|363|363.2|363|363.2|363.1|363.1|363|3435
1741164540000|2025-03-05 08:49:00|||||||||3000
1741164550000|2025-03-05 08:49:10|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|3043
1741164560000|2025-03-05 08:49:20|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|150
1741164570000|2025-03-05 08:49:30|363.1|363|363.3|363.2|363.3|363.2|363.1|363|1040
1741164590000|2025-03-05 08:49:50|||||||||1000
1741164610000|2025-03-05 08:50:10|363.1|362.9|363.1|363|363.1|363|363.1|362.9|3901
1741164620000|2025-03-05 08:50:20|363.2|363.1|363|362.9|363.2|363.1|363|362.9|5004
1741164630000|2025-03-05 08:50:30|363.1||363||363.1||363||0
1741164640000|2025-03-05 08:50:40|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|301
1741164660000|2025-03-05 08:51:00|362.7||362.7||362.7||362.7||0
1741164680000|2025-03-05 08:51:20|||||||||910
1741164690000|2025-03-05 08:51:30||362.5||362.5||362.5||362.5|0
1741164710000|2025-03-05 08:51:50||362.6||362.6||362.6||362.6|0
1741164760000|2025-03-05 08:52:40|362.8|362.7|362.9|362.8|362.9|362.8|362.8|362.7|617
1741164780000|2025-03-05 08:53:00|362.8|362.7|362.7|362.5|362.8|362.7|362.7|362.5|1051
1741164810000|2025-03-05 08:53:30|362.6||362.6||362.6||362.6||0
1741164820000|2025-03-05 08:53:40|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|1900
1741164840000|2025-03-05 08:54:00|362.4|362.3|362.4|362.2|362.4|362.3|362.4|362.2|1280
1741164850000|2025-03-05 08:54:10|362.5|362.3|362.4|362.3|362.5|362.3|362.4|362.3|0
1741164900000|2025-03-05 08:55:00|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1741164920000|2025-03-05 08:55:20|362.6|362.5|362.8|362.7|362.8|362.7|362.6|362.5|4439
1741164930000|2025-03-05 08:55:30|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|381
1741164940000|2025-03-05 08:55:40|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|0
1741164950000|2025-03-05 08:55:50|362.5||362.5||362.5||362.5||283
1741164960000|2025-03-05 08:56:00|362.4|362.3|362.3|362.2|362.4|362.3|362.3|362.2|0
1741165000000|2025-03-05 08:56:40|362.2|362.1|362.2|361.9|362.3|362.1|362.2|361.9|1161
1741165010000|2025-03-05 08:56:50|362.3|362|362.3|362|362.3|362|362.2|361.9|0
1741165020000|2025-03-05 08:57:00|362.2|362.1|362.2|361.9|362.3|362.1|362.2|361.9|0
1741165030000|2025-03-05 08:57:10|362.3|362|362.4|362.1|362.4|362.1|362.2|361.9|0
1741165040000|2025-03-05 08:57:20|362.3|362|362.3|362|362.4|362.1|362.2|362|1000
1741165050000|2025-03-05 08:57:30|362.4|362.1|362.4|362.2|362.4|362.2|362.3|362.1|0
1741165060000|2025-03-05 08:57:40|362.3|362.1|362.5|362.2|362.5|362.3|362.3|362.1|2154
1741165070000|2025-03-05 08:57:50|362.4|362.1|362.4|362.1|362.5|362.2|362.4|362.1|0
1741165080000|2025-03-05 08:58:00|362.5|362.2|362.4|362.1|362.5|362.2|362.4|362.1|0
1741165090000|2025-03-05 08:58:10|362.5|362.2|362.4|362.2|362.5|362.2|362.4|362.2|0
1741165100000|2025-03-05 08:58:20|362.5|362.1|362.4|362.2|362.5|362.3|362.4|362.1|0
1741165110000|2025-03-05 08:58:30|362.5|362.3|362.5|362.3|362.6|362.4|362.5|362.3|321
1741165120000|2025-03-05 08:58:40|362.7|362.4|362.6|362.4|362.7|362.4|362.6|362.3|0
1741165130000|2025-03-05 08:58:50|||||||||1850
1741165140000|2025-03-05 08:59:00|362.7|362.5|362.7|362.5|362.7|362.5|362.5|362.3|2390
1741165150000|2025-03-05 08:59:10|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|0
1741165160000|2025-03-05 08:59:20|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|0
1741165170000|2025-03-05 08:59:30|362.6|362.4|362.5|362.3|362.7|362.5|362.5|362.3|112
1741165180000|2025-03-05 08:59:40|362.6|362.4|362.6|362.4|362.7|362.4|362.6|362.3|0
1741165190000|2025-03-05 08:59:50|362.7|362.3|362.6|362.4|362.7|362.4|362.6|362.3|0
1741165200000|2025-03-05 09:00:00|362.8|362.6|362.7|362.4|362.9|362.6|362.6|362.4|3750
1741165210000|2025-03-05 09:00:10|362.8|362.6|362.8|362.5|362.8|362.6|362.7|362.4|0
1741165220000|2025-03-05 09:00:20|362.9|362.6|362.8|362.5|362.9|362.6|362.8|362.5|0
1741165230000|2025-03-05 09:00:30|362.7|362.4|362.6|362.4|362.7|362.5|362.6|362.4|0
1741165240000|2025-03-05 09:00:40|362.7|362.5|362.7|362.4|362.7|362.5|362.6|362.4|2006
1741165250000|2025-03-05 09:00:50|362.8|362.5|362.7|362.4|362.8|362.5|362.7|362.4|0
1741165260000|2025-03-05 09:01:00|362.8|362.5|362.8|362.5|362.8|362.5|362.7|362.4|0
1741165270000|2025-03-05 09:01:10|362.7|362.4|362.7|362.4|362.8|362.5|362.7|362.4|0
1741165280000|2025-03-05 09:01:20|362.8|362.5|362.8|362.6|362.8|362.6|362.7|362.5|0
1741165290000|2025-03-05 09:01:30|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|0
1741165300000|2025-03-05 09:01:40|362.8|362.6|362.7|362.5|362.8|362.6|362.7|362.5|5802
1741165320000|2025-03-05 09:02:00|362.8|362.6|362.7|362.5|362.8|362.6|362.7|362.5|0
1741165330000|2025-03-05 09:02:10|362.8|362.6|362.8|362.6|362.8|362.6|362.7|362.5|219
1741165340000|2025-03-05 09:02:20|362.7|362.5|362.8|362.6|362.8|362.6|362.7|362.5|277
1741165350000|2025-03-05 09:02:30|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|0
1741165360000|2025-03-05 09:02:40|362.8|362.6|362.8|362.6|362.8|362.6|362.7|362.5|1830
1741165370000|2025-03-05 09:02:50|362.7|362.5|362.8|362.6|362.8|362.6|362.7|362.5|100
1741165380000|2025-03-05 09:03:00|||||||||1220
1741165390000|2025-03-05 09:03:10|362.7|362.5|362.7|362.5|362.8|362.6|362.6|362.4|4082
1741165400000|2025-03-05 09:03:20|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|0
1741165410000|2025-03-05 09:03:30|362.7|362.5|362.6|362.4|362.7|362.5|362.6|362.4|1791
1741165420000|2025-03-05 09:03:40|362.5|362.2|362.4|362.2|362.6|362.3|362.4|362.2|69
1741165430000|2025-03-05 09:03:50|362.2|361.9|362.2|362|362.3|362|362.1|361.9|2902
1741165440000|2025-03-05 09:04:00|362.4|362.1|362.5|362.2|362.5|362.2|362.4|362.1|2015
1741165450000|2025-03-05 09:04:10|362.4|362.1|362.5|362.2|362.5|362.2|362.4|362.1|0
1741165460000|2025-03-05 09:04:20|362.4|362.1|362.4|362.1|362.5|362.2|362.4|362.1|0
1741165470000|2025-03-05 09:04:30|362.3|362.2|362.4|362.2|362.4|362.2|362.3|362.1|0
1741165480000|2025-03-05 09:04:40|362.3|362.1|362.5|362.2|362.5|362.2|362.3|362.1|0
1741165490000|2025-03-05 09:04:50|362.4|362.1|362.4|362.1|362.4|362.1|362.4|362.1|0
1741165500000|2025-03-05 09:05:00|362.5|362.2|362.4|362.1|362.5|362.2|362.4|362.1|0
1741165510000|2025-03-05 09:05:10|362.5|362.2|362.4|362.1|362.5|362.2|362.4|362.1|0
1741165520000|2025-03-05 09:05:20|362.5|362.2|362.5|362.2|362.5|362.2|362.4|362.1|0
1741165530000|2025-03-05 09:05:30|362.4|362.1|362.4|362.1|362.5|362.2|362.4|362.1|0
1741165540000|2025-03-05 09:05:40|362.5|362.2|362.4|362.2|362.5|362.2|362.4|362.1|0
1741165550000|2025-03-05 09:05:50|362.5|362.3|362.4|362.2|362.5|362.3|362.4|362.2|3777
1741165560000|2025-03-05 09:06:00|362.5|362.3|362.3|362.1|362.5|362.3|362.3|362.1|869
1741165570000|2025-03-05 09:06:10|362.4|362.2|362.2|362|362.4|362.2|362.2|362|0
1741165580000|2025-03-05 09:06:20|362.3|361.9|362.3|362|362.3|362|362.2|361.9|750
1741165590000|2025-03-05 09:06:30|362.2|362.1|362.3|362|362.4|362.1|362.2|362|0
1741165600000|2025-03-05 09:06:40|362.4|362.1|362.3|362|362.4|362.1|362.3|362|0
1741165610000|2025-03-05 09:06:50|362.2|361.9|362.2|361.9|362.3|362|362.2|361.9|0
1741165620000|2025-03-05 09:07:00|362.3|362|362.3|362.1|362.3|362.1|362.2|361.9|561
1741165630000|2025-03-05 09:07:10|362.4|362.2|362.5|362.2|362.5|362.2|362.4|362.1|0
1741165640000|2025-03-05 09:07:20|362.4|362.1|362.5|362.2|362.5|362.2|362.4|362.1|0
1741165650000|2025-03-05 09:07:30|362.4|362.1|362.4|362.1|362.4|362.1|362.4|362.1|0
1741165660000|2025-03-05 09:07:40|362.5|362.2|362.5|362.3|362.5|362.3|362.4|362.2|0
1741165670000|2025-03-05 09:07:50|362.6|362.4|362.5|362.3|362.6|362.4|362.5|362.3|778
1741165680000|2025-03-05 09:08:00|362.7|362.4|362.7|362.5|362.7|362.5|362.6|362.4|1421
1741165690000|2025-03-05 09:08:10|362.6|362.4|363|362.7|363|362.8|362.6|362.4|1100
1741165700000|2025-03-05 09:08:20|362.9|362.6|362.9|362.7|363|362.8|362.9|362.6|0
1741165710000|2025-03-05 09:08:30|363|362.8|362.9|362.7|363|362.8|362.9|362.7|0
1741165720000|2025-03-05 09:08:40|363|362.8|363|362.8|363|362.8|363|362.8|0
1741165730000|2025-03-05 09:08:50|362.9|362.7|363.2|362.9|363.2|363|362.9|362.7|2869
1741165740000|2025-03-05 09:09:00|363.3|363|363.3|363.1|363.4|363.2|363.3|363|2448
1741165750000|2025-03-05 09:09:10|363.4|363.2|363.4|363.2|363.4|363.2|363.3|363.1|0
1741165760000|2025-03-05 09:09:20|363.3|363.1|363.3|363.1|363.3|363.1|363.3|363.1|0
1741165770000|2025-03-05 09:09:30|363.4|363.2|363.4|363.2|363.5|363.3|363.3|363.1|1307
1741165780000|2025-03-05 09:09:40|363.5|363.3|363.5|363.3|363.5|363.3|363.4|363.2|0
1741165790000|2025-03-05 09:09:50|363.7|363.5|363.7|363.5|363.7|363.5|363.6|363.4|1042
1741165800000|2025-03-05 09:10:00|363.6|363.4|363.7|363.4|363.7|363.5|363.6|363.3|904
1741165810000|2025-03-05 09:10:10|363.6|363.3|363.6|363.4|363.7|363.5|363.6|363.3|0
1741165820000|2025-03-05 09:10:20|363.5|363.3|363.7|363.4|363.7|363.4|363.5|363.3|0
1741165830000|2025-03-05 09:10:30|363.6|363.3|363.6|363.3|363.7|363.4|363.6|363.3|0
1741165840000|2025-03-05 09:10:40|363.7|363.4|363.7|363.4|363.7|363.4|363.6|363.3|0
1741165850000|2025-03-05 09:10:50|363.6|363.3|363.7|363.4|363.7|363.4|363.6|363.3|0
1741165860000|2025-03-05 09:11:00|363.8|363.5|363.7|363.5|363.8|363.6|363.7|363.5|1
1741165870000|2025-03-05 09:11:10|363.8|363.4|363.8|363.5|363.8|363.5|363.7|363.4|0
1741165880000|2025-03-05 09:11:20|363.7|363.4|363.7|363.4|363.8|363.5|363.7|363.4|0
1741165900000|2025-03-05 09:11:40|363.8|363.5|363.7|363.4|363.8|363.5|363.7|363.4|0
1741165910000|2025-03-05 09:11:50|363.8|363.5|363.7|363.5|363.8|363.6|363.7|363.5|0
1741165930000|2025-03-05 09:12:10|363.8|363.6|363.9|363.7|363.9|363.7|363.8|363.6|653
1741165940000|2025-03-05 09:12:20|363.8|363.6|363.8|363.6|363.9|363.7|363.8|363.6|520
1741165950000|2025-03-05 09:12:30|363.9|363.7|363.6|363.3|363.9|363.7|363.6|363.3|1312
1741165960000|2025-03-05 09:12:40|363.7|363.4|363.7|363.4|363.7|363.4|363.6|363.3|0
1741165970000|2025-03-05 09:12:50|363.8|363.5|363.7|363.4|363.8|363.5|363.7|363.4|0
1741165980000|2025-03-05 09:13:00|363.8|363.5|363.8|363.5|363.8|363.5|363.7|363.4|0
1741165990000|2025-03-05 09:13:10|363.7|363.4|363.7|363.4|363.8|363.5|363.7|363.4|0
1741166000000|2025-03-05 09:13:20|363.8|363.5|363.8|363.5|363.8|363.5|363.7|363.4|0
1741166010000|2025-03-05 09:13:30|363.7|363.4|363.9|363.6|363.9|363.6|363.7|363.4|528
1741166020000|2025-03-05 09:13:40|363.8|363.5|363.9|363.6|363.9|363.6|363.8|363.5|0
1741166030000|2025-03-05 09:13:50|363.8|363.5|363.9|363.6|363.9|363.6|363.8|363.5|0
1741166040000|2025-03-05 09:14:00|363.8|363.5|363.9|363.7|363.9|363.7|363.8|363.5|0
1741166050000|2025-03-05 09:14:10|363.8|363.6|363.9|363.7|363.9|363.7|363.8|363.6|0
1741166070000|2025-03-05 09:14:30|||||||||3001
1741166090000|2025-03-05 09:14:50|363.9|363.8|364|363.9|364|363.9|363.9|363.8|4700
1741166100000|2025-03-05 09:15:00|363.9|363.8|363.8|363.7|363.9|363.9|363.8|363.7|727
1741166110000|2025-03-05 09:15:10||363.6||363.6||363.6||363.6|905
1741166120000|2025-03-05 09:15:20|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|0
1741166140000|2025-03-05 09:15:40|363.6||363.6||363.6||363.6||0
1741166180000|2025-03-05 09:16:20|||||||||140
1741166190000|2025-03-05 09:16:30|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|929
1741166210000|2025-03-05 09:16:50|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1741166220000|2025-03-05 09:17:00|363.5|363.3|363.5|363.3|363.5|363.3|363.5|363.3|404
1741166250000|2025-03-05 09:17:30|363.4||363.4||363.4||363.4||0
1741166260000|2025-03-05 09:17:40|363.5||363.5||363.5||363.5||2765
1741166330000|2025-03-05 09:18:50|363.3|363.2|363.4|363.2|363.4|363.2|363.3|363.2|132
1741166340000|2025-03-05 09:19:00|363.3||363.3||363.3||363.3||0
1741166380000|2025-03-05 09:19:40|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|1270
1741166390000|2025-03-05 09:19:50||363.2||363.2||363.2||363.2|0
1741166450000|2025-03-05 09:20:50||363.3||363.3||363.3||363.3|0
1741166460000|2025-03-05 09:21:00|||||||||129
1741166470000|2025-03-05 09:21:10|363.5||363.5||363.5||363.5||1357
1741166480000|2025-03-05 09:21:20||363.4||363.4||363.4||363.4|0
1741166500000|2025-03-05 09:21:40||363.3||363.4||363.4||363.3|385
1741166520000|2025-03-05 09:22:00|363.2|363.1|363.1|363|363.2|363.1|363.1|363|1929
1741166530000|2025-03-05 09:22:10|363.2|363.1|363.4|363.3|363.4|363.3|363.2|363.1|2423
1741166540000|2025-03-05 09:22:20||363.2||363.2||363.2||363.2|0
1741166550000|2025-03-05 09:22:30|363.3|363.1|363.3|363.1|363.3|363.1|363.3|363.1|0
1741166600000|2025-03-05 09:23:20||363.2||363.2||363.2||363.2|1343
1741166640000|2025-03-05 09:24:00|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|347
1741166650000|2025-03-05 09:24:10|363.1|363|363.1|363|363.1|363|363.1|363|339
1741166720000|2025-03-05 09:25:20|363|362.9|363|362.9|363|362.9|363|362.9|1967
1741166760000|2025-03-05 09:26:00|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|988
1741166770000|2025-03-05 09:26:10|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|251
1741166780000|2025-03-05 09:26:20|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1741166810000|2025-03-05 09:26:50|363|362.9|363|362.9|363|362.9|363|362.9|1141
1741166830000|2025-03-05 09:27:10|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|0
1741166840000|2025-03-05 09:27:20|362.8||362.8||362.8||362.8||0
1741166870000|2025-03-05 09:27:50|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1741166890000|2025-03-05 09:28:10|363|362.9|363.1|362.9|363.1|362.9|363|362.9|2468
1741166900000|2025-03-05 09:28:20||363||363||363||363|0
1741166910000|2025-03-05 09:28:30|363|362.9|363.1|363|363.1|363|363|362.9|1913
1741166920000|2025-03-05 09:28:40|363.2||363.2||363.2||363.2||110
1741166930000|2025-03-05 09:28:50|363.1||363.1||363.1||363.1||0
1741166940000|2025-03-05 09:29:00|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1741166960000|2025-03-05 09:29:20|363.3||363.3||363.3||363.3||0
1741166970000|2025-03-05 09:29:30||363.2||363.2||363.2||363.2|0
1741167000000|2025-03-05 09:30:00|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|816
1741167020000|2025-03-05 09:30:20|363.1|362.9|363.1|362.9|363.1|362.9|362.9|362.8|4172
1741167030000|2025-03-05 09:30:30||363||363||363||363|0
1741167040000|2025-03-05 09:30:40||362.9||362.9||362.9||362.9|0
1741167050000|2025-03-05 09:30:50||363||363||363||363|0
1741167060000|2025-03-05 09:31:00|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|455
1741167070000|2025-03-05 09:31:10||363||363||363||363|0
1741167090000|2025-03-05 09:31:30||363.1||363.1||363.1||363.1|0
1741167110000|2025-03-05 09:31:50|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|299
1741167150000|2025-03-05 09:32:30|||||||||89
1741167170000|2025-03-05 09:32:50|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|1550
1741167180000|2025-03-05 09:33:00|363.1|363|363.1|363|363.1|363|363.1|363|1226
1741167250000|2025-03-05 09:34:10|||||||||125
1741167280000|2025-03-05 09:34:40|363.2|363.1|363.3|363.1|363.3|363.1|363.2|363.1|24
1741167290000|2025-03-05 09:34:50||363.2||363.1||363.2||363.1|1002
1741167300000|2025-03-05 09:35:00|363.1|363|363.1|362.9|363.1|363|363.1|362.9|1217
1741167320000|2025-03-05 09:35:20|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1741167380000|2025-03-05 09:36:20|||||||||1345
1741167410000|2025-03-05 09:36:50|363|362.9|363|362.9|363|362.9|363|362.9|0
1741167430000|2025-03-05 09:37:10|||||||||821
1741167480000|2025-03-05 09:38:00|363.1|363|363.1|363|363.1|363|363.1|363|0
1741167490000|2025-03-05 09:38:10|363|362.9|363.1|362.9|363.1|362.9|363|362.9|1088
1741167510000|2025-03-05 09:38:30||363||363||363||363|0
1741167630000|2025-03-05 09:40:30|363|362.9|363|362.9|363|362.9|363|362.9|81
1741167640000|2025-03-05 09:40:40|363.1||363.1||363.1||363.1||0
1741167650000|2025-03-05 09:40:50|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1741167670000|2025-03-05 09:41:10|363|362.9|363|362.9|363|362.9|363|362.9|684
1741167680000|2025-03-05 09:41:20|362.9|362.8|362.7|362.6|362.9|362.8|362.7|362.6|1139
1741167700000|2025-03-05 09:41:40|362.8|362.7|362.8|362.6|362.8|362.7|362.8|362.6|1454
1741167740000|2025-03-05 09:42:20||362.7||362.7||362.7||362.7|0
1741167750000|2025-03-05 09:42:30|362.7|362.6|362.6|362.5|362.7|362.6|362.6|362.5|1718
1741167760000|2025-03-05 09:42:40|||||||||1289
1741167770000|2025-03-05 09:42:50|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1741167780000|2025-03-05 09:43:00|||||||||409
1741167790000|2025-03-05 09:43:10||362.3||362.3||362.3||362.3|0
1741167830000|2025-03-05 09:43:50||362.4||362.4||362.4||362.4|233
1741167860000|2025-03-05 09:44:20|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.4|0
1741167930000|2025-03-05 09:45:30|||||||||2000
1741168010000|2025-03-05 09:46:50|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|1033
1741168020000|2025-03-05 09:47:00|||||||||911
1741168030000|2025-03-05 09:47:10|||||||||1377
1741168040000|2025-03-05 09:47:20|362.4|362.3|362|361.9|362.4|362.3|361.9|361.8|5019
1741168050000|2025-03-05 09:47:30|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|365
1741168060000|2025-03-05 09:47:40|||||||||150
1741168080000|2025-03-05 09:48:00|362.3|362.2|362.4|362.3|362.4|362.3|362.3|362.2|0
1741168140000|2025-03-05 09:49:00|362.5|362.4|362.6|362.5|362.6|362.5|362.5|362.4|149
1741168150000|2025-03-05 09:49:10||362.4||362.4||362.4||362.4|2332
1741168160000|2025-03-05 09:49:20||362.5||362.5||362.5||362.5|1272
1741168180000|2025-03-05 09:49:40|||||||||716
1741168190000|2025-03-05 09:49:50|||||||||228
1741168200000|2025-03-05 09:50:00|||||||||579
1741168210000|2025-03-05 09:50:10|362.8|362.6|362.6|362.5|362.8|362.6|362.6|362.5|2758
1741168230000|2025-03-05 09:50:30|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|2759
1741168240000|2025-03-05 09:50:40|362.6||362.5||362.6||362.5||0
1741168260000|2025-03-05 09:51:00||362.3||362.3||362.3||362.3|948
1741168290000|2025-03-05 09:51:30||362.4||362.4||362.4||362.4|0
1741168340000|2025-03-05 09:52:20|||||||||1377
1741168370000|2025-03-05 09:52:50|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|1295
1741168380000|2025-03-05 09:53:00|362.7|362.6|362.6|362.5|362.7|362.6|362.6|362.5|670
1741168390000|2025-03-05 09:53:10|362.7||362.7||362.7||362.7||0
1741168400000|2025-03-05 09:53:20||362.6||362.6||362.6||362.6|0
1741168460000|2025-03-05 09:54:20|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|2250
1741168530000|2025-03-05 09:55:30|362.8|362.6|362.9|362.8|362.9|362.8|362.8|362.6|225
1741168540000|2025-03-05 09:55:40|362.8|362.7|362.8|362.7|362.9|362.8|362.8|362.7|0
1741168550000|2025-03-05 09:55:50|362.7|362.6|362.9|362.8|363|362.8|362.7|362.5|2675
1741168560000|2025-03-05 09:56:00|363|362.9|363|362.9|363|362.9|363|362.9|671
1741168590000|2025-03-05 09:56:30|363.1|363|363.1|363|363.1|363|363.1|363|1270
1741168610000|2025-03-05 09:56:50||362.9||362.9||362.9||362.9|0
1741168650000|2025-03-05 09:57:30|363||363||363||363||0
1741168690000|2025-03-05 09:58:10|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|67
1741168700000|2025-03-05 09:58:20|363|362.9|363|362.9|363|362.9|363|362.9|145
1741168710000|2025-03-05 09:58:30|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1741168720000|2025-03-05 09:58:40|363|362.9|363|362.9|363|362.9|363|362.9|317
1741168730000|2025-03-05 09:58:50|363.1|363|363.1|363|363.1|363|363.1|363|725
1741168740000|2025-03-05 09:59:00|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1741168750000|2025-03-05 09:59:10|363.1|363|363.1|363|363.1|363|363.1|363|0
1741168770000|2025-03-05 09:59:30|363.2|363|363.2|363|363.2|363|363.1|362.9|0
1741168780000|2025-03-05 09:59:40|363.1|362.9|363.2|363|363.2|363|363.1|362.9|0
1741168790000|2025-03-05 09:59:50|363.1|362.9|363.2|363|363.2|363|363.1|362.9|0
1741168800000|2025-03-05 10:00:00|363.1|362.9|363.2|363|363.2|363|363.1|362.9|31
1741168810000|2025-03-05 10:00:10|363|362.8|363|362.8|363|362.8|362.9|362.7|2329
1741168820000|2025-03-05 10:00:20|363.1|362.9|363|362.8|363.1|362.9|363|362.8|0
1741168830000|2025-03-05 10:00:30|363.1|362.9|363.1|362.9|363.1|362.9|363.1|362.9|0
1741168840000|2025-03-05 10:00:40|363|362.8|363.1|362.9|363.1|362.9|363|362.8|0
1741168850000|2025-03-05 10:00:50|363|362.8|363.1|362.9|363.1|362.9|363|362.8|0
1741168860000|2025-03-05 10:01:00|363|362.8|363.1|362.8|363.1|362.8|363|362.8|2282
1741168870000|2025-03-05 10:01:10|363.2|362.9|363.1|362.8|363.2|362.9|363.1|362.8|2166
1741168880000|2025-03-05 10:01:20|363.2|362.9|363.2|363|363.2|363|363.1|362.8|0
1741168890000|2025-03-05 10:01:30|363.1|362.9|363.2|363|363.2|363|363.1|362.9|0
1741168900000|2025-03-05 10:01:40|363.1|362.9|363.2|363|363.2|363|363.1|362.9|1192
1741168910000|2025-03-05 10:01:50|363.3|363.1|363.2|363|363.3|363.1|363.2|363|0
1741168920000|2025-03-05 10:02:00|363.3|363.1|363.3|363.1|363.3|363.1|363.2|363|364
1741168930000|2025-03-05 10:02:10|363.4|363.2|363.4|363.2|363.4|363.2|363.3|363.1|0
1741168940000|2025-03-05 10:02:20|363.3|363.1|363.4|363.2|363.4|363.2|363.3|363.1|0
1741168950000|2025-03-05 10:02:30|363.3|363.1|363.4|363.2|363.4|363.2|363.3|363.1|0
1741168960000|2025-03-05 10:02:40|363.3|363.1|363.4|363.2|363.4|363.2|363.3|363.1|2
1741168970000|2025-03-05 10:02:50|363.3|363.1|363.3|363.1|363.3|363.1|363.3|363.1|0
1741168980000|2025-03-05 10:03:00|363.4|363.2|363.4|363.2|363.4|363.2|363.3|363.1|0
1741168990000|2025-03-05 10:03:10|363.3|363.1|363.3|363.1|363.3|363.1|363.3|363.1|0
1741169000000|2025-03-05 10:03:20|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.2|0
1741169010000|2025-03-05 10:03:30|363.5|363.3|363.4|363.2|363.5|363.3|363.4|363.2|940
1741169020000|2025-03-05 10:03:40|363.5|363.3|363.4|363.2|363.5|363.3|363.4|363.2|47
1741169030000|2025-03-05 10:03:50|363.5|363.3|363.4|363.2|363.5|363.3|363.4|363.2|0
1741169040000|2025-03-05 10:04:00|363.5|363.3|363.3|363.1|363.5|363.3|363.3|363.1|337
1741169050000|2025-03-05 10:04:10|363.2|363|363.2|363|363.3|363.1|363.2|363|4090
1741169060000|2025-03-05 10:04:20|363.3|363.1|363.2|363|363.3|363.1|363.2|363|1821
1741169070000|2025-03-05 10:04:30|363.3|363.1|363.2|363|363.3|363.1|363.2|363|0
1741169080000|2025-03-05 10:04:40|363.3|363.1|363.3|363.1|363.3|363.1|363.3|363.1|0
1741169090000|2025-03-05 10:04:50|363.2|363|363.2|362.9|363.3|363|363.2|362.9|2250
1741169100000|2025-03-05 10:05:00|363.3|363|363.2|363|363.3|363|363.2|362.9|30
1741169110000|2025-03-05 10:05:10|363.1|362.9|363.2|363|363.2|363|363.1|362.9|0
1741169120000|2025-03-05 10:05:20|363.1|362.9|363.2|363|363.2|363|363.1|362.9|0
1741169130000|2025-03-05 10:05:30|363.1|362.9|363.2|363|363.2|363|363.1|362.9|0
1741169140000|2025-03-05 10:05:40|363.1|362.9|363.2|363|363.2|363|363.1|362.9|0
1741169150000|2025-03-05 10:05:50|363.1|362.9|363.2|363|363.2|363|363.1|362.9|0
1741169160000|2025-03-05 10:06:00|363.1|362.9|363|362.8|363.1|362.9|362.9|362.7|1784
1741169170000|2025-03-05 10:06:10|362.9|362.7|362.9|362.7|363|362.8|362.9|362.7|0
1741169180000|2025-03-05 10:06:20|363|362.8|362.9|362.7|363|362.8|362.9|362.7|0
1741169190000|2025-03-05 10:06:30|363|362.8|362.9|362.7|363|362.8|362.9|362.7|0
1741169200000|2025-03-05 10:06:40|363|362.8|363|362.8|363|362.8|362.9|362.7|0
1741169210000|2025-03-05 10:06:50|362.9|362.7|362.9|362.7|363|362.8|362.9|362.7|618
1741169220000|2025-03-05 10:07:00|363|362.6|362.9|362.6|363|362.7|362.9|362.6|0
1741169230000|2025-03-05 10:07:10|363|362.7|362.9|362.6|363|362.7|362.9|362.6|0
1741169240000|2025-03-05 10:07:20|363|362.7|363|362.7|363|362.7|362.9|362.6|0
1741169250000|2025-03-05 10:07:30|362.9|362.6|363|362.8|363|362.8|362.9|362.6|0
1741169260000|2025-03-05 10:07:40|362.9|362.7|362.9|362.7|363|362.8|362.9|362.7|1050
1741169270000|2025-03-05 10:07:50|363|362.6|363|362.7|363|362.7|363|362.6|0
1741169280000|2025-03-05 10:08:00|362.9|362.6|362.9|362.6|363|362.7|362.9|362.6|0
1741169290000|2025-03-05 10:08:10|363|362.7|362.9|362.6|363|362.7|362.9|362.6|0
1741169300000|2025-03-05 10:08:20|363|362.7|362.9|362.6|363|362.7|362.9|362.6|0
1741169310000|2025-03-05 10:08:30|363|362.8|363|362.8|363|362.8|362.9|362.7|0
1741169320000|2025-03-05 10:08:40|362.9|362.7|362.9|362.7|363|362.8|362.9|362.7|0
1741169330000|2025-03-05 10:08:50|363|362.8|363|362.8|363|362.8|363|362.8|0
1741169340000|2025-03-05 10:09:00|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|0
1741169350000|2025-03-05 10:09:10|363|362.8|363|362.8|363|362.8|363|362.8|0
1741169360000|2025-03-05 10:09:20|362.9|362.7|363|362.8|363|362.8|362.9|362.7|0
1741169370000|2025-03-05 10:09:30|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|0
1741169380000|2025-03-05 10:09:40|363|362.8|363|362.8|363|362.8|362.9|362.7|0
1741169390000|2025-03-05 10:09:50|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|0
1741169400000|2025-03-05 10:10:00|363|362.8|362.9|362.7|363|362.8|362.9|362.7|0
1741169410000|2025-03-05 10:10:10|363|362.8|363|362.8|363|362.8|362.9|362.7|0
1741169420000|2025-03-05 10:10:20|362.9|362.7|363|362.8|363|362.8|362.9|362.7|0
1741169430000|2025-03-05 10:10:30|362.9|362.7|362.9|362.7|363|362.8|362.9|362.7|5174
1741169440000|2025-03-05 10:10:40|363|362.8|362.9|362.7|363|362.8|362.8|362.6|530
1741169450000|2025-03-05 10:10:50|362.8|362.6|362.9|362.7|362.9|362.7|362.8|362.6|326
1741169460000|2025-03-05 10:11:00|362.8|362.6|362.9|362.7|362.9|362.7|362.8|362.6|5830
1741169470000|2025-03-05 10:11:10|362.8|362.6|362.9|362.7|362.9|362.7|362.8|362.6|441
1741169480000|2025-03-05 10:11:20|362.8|362.6|362.9|362.7|362.9|362.7|362.8|362.6|0
1741169490000|2025-03-05 10:11:30|362.8|362.6|362.9|362.7|362.9|362.7|362.8|362.6|0
1741169500000|2025-03-05 10:11:40|362.8|362.6|362.9|362.7|362.9|362.7|362.8|362.6|4061
1741169510000|2025-03-05 10:11:50|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|0
1741169530000|2025-03-05 10:12:10|362.9|362.7|362.8|362.6|362.9|362.7|362.7|362.5|1842
1741169540000|2025-03-05 10:12:20|362.7|362.5|362.7|362.5|362.8|362.6|362.7|362.5|0
1741169550000|2025-03-05 10:12:30|362.8|362.6|362.6|362.4|362.8|362.6|362.6|362.4|1563
1741169560000|2025-03-05 10:12:40|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|2034
1741169570000|2025-03-05 10:12:50|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|0
1741169590000|2025-03-05 10:13:10|362.7|362.5|362.6|362.4|362.7|362.5|362.6|362.4|3023
1741169600000|2025-03-05 10:13:20|362.7|362.5|362.8|362.6|362.8|362.6|362.7|362.5|13626
1741169610000|2025-03-05 10:13:30|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|0
1741169620000|2025-03-05 10:13:40|362.8|362.6|362.7|362.5|362.8|362.6|362.7|362.5|0
1741169630000|2025-03-05 10:13:50|362.8|362.6|362.7|362.5|362.8|362.6|362.7|362.5|0
1741169640000|2025-03-05 10:14:00|362.8|362.6|362.7|362.5|362.8|362.6|362.7|362.5|0
1741169660000|2025-03-05 10:14:20|362.8|362.6|362.9|362.7|362.9|362.7|362.7|362.5|2365
1741169680000|2025-03-05 10:14:40|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|2250
1741169740000|2025-03-05 10:15:40|362.7|362.6|362.7|362.5|362.7|362.6|362.7|362.5|823
1741169760000|2025-03-05 10:16:00||362.6||362.6||362.6||362.6|0
1741169820000|2025-03-05 10:17:00|362.8|362.7|362.9|362.7|362.9|362.7|362.8|362.7|0
1741169850000|2025-03-05 10:17:30||362.8||362.8||362.8||362.8|0
1741169860000|2025-03-05 10:17:40|363|362.9|363.1|363|363.1|363|363|362.9|333
1741169870000|2025-03-05 10:17:50|363.2||363.2||363.2||363.2||0
1741169890000|2025-03-05 10:18:10|363.3|363.1|363.3|363.1|363.3|363.1|363.3|363.1|0
1741169900000|2025-03-05 10:18:20||363.2||363.2||363.2||363.2|0
1741169910000|2025-03-05 10:18:30|363.1|363|363.1|362.9|363.1|363|363|362.9|989
1741169930000|2025-03-05 10:18:50|363.2|363|363.2|363|363.2|363|363.2|363|0
1741169980000|2025-03-05 10:19:40|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|239
1741170000000|2025-03-05 10:20:00|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1741170030000|2025-03-05 10:20:30|363.3||363.3||363.3||363.3||0
1741170040000|2025-03-05 10:20:40|363.2||363.2||363.2||363.2||0
1741170050000|2025-03-05 10:20:50|363.3||363.3||363.3||363.3||0
1741170170000|2025-03-05 10:22:50|363.2||363.3||363.3||363.2||0
1741170190000|2025-03-05 10:23:10|363.2||363.3||363.3||363.2||0
1741170210000|2025-03-05 10:23:30|363.2||363.2||363.2||363.2||0
1741170230000|2025-03-05 10:23:50|363.3||363.3||363.3||363.3||0
1741170260000|2025-03-05 10:24:20|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|150
1741170270000|2025-03-05 10:24:30|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|3044
1741170370000|2025-03-05 10:26:10|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1741170380000|2025-03-05 10:26:20|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|507
1741170390000|2025-03-05 10:26:30|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1741170400000|2025-03-05 10:26:40|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|60
1741170410000|2025-03-05 10:26:50|363.8||363.8||363.8||363.8||0
1741170470000|2025-03-05 10:27:50|363.7||363.7||363.7||363.7||0
1741170510000|2025-03-05 10:28:30|363.5|363.4|363.4|363.3|363.5|363.4|363.4|363.3|140
1741170530000|2025-03-05 10:28:50|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|500
1741170540000|2025-03-05 10:29:00|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1741170580000|2025-03-05 10:29:40|363.1|363|363.1|363|363.1|363|363.1|363|462
1741170610000|2025-03-05 10:30:10|363|362.9|363|362.9|363|362.9|363|362.9|905
1741170620000|2025-03-05 10:30:20|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1741170630000|2025-03-05 10:30:30|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1741170660000|2025-03-05 10:31:00|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|782
1741170670000|2025-03-05 10:31:10|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|302
1741170680000|2025-03-05 10:31:20|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|1553
1741170710000|2025-03-05 10:31:50|||||||||1500
1741170820000|2025-03-05 10:33:40|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|1274
1741170860000|2025-03-05 10:34:20|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|167
1741170880000|2025-03-05 10:34:40|362.4|362.3|362.3|362.2|362.4|362.3|362.3|362.2|2329
1741170890000|2025-03-05 10:34:50|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1741170900000|2025-03-05 10:35:00|||||||||2154
1741170910000|2025-03-05 10:35:10|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1741170920000|2025-03-05 10:35:20|362.2|362.1|362.3|362.1|362.3|362.1|362.2|362.1|668
1741170930000|2025-03-05 10:35:30||362.2||362.2||362.2||362.1|0
1741170940000|2025-03-05 10:35:40|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1741170960000|2025-03-05 10:36:00|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1741170980000|2025-03-05 10:36:20|362.6||362.6||362.6||362.6||0
1741170990000|2025-03-05 10:36:30|362.5||362.5||362.5||362.5||0
1741171000000|2025-03-05 10:36:40|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|119
1741171140000|2025-03-05 10:39:00|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|1316
1741171160000|2025-03-05 10:39:20|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|2616
1741171230000|2025-03-05 10:40:30|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|0
1741171260000|2025-03-05 10:41:00|362.5|362.4|362.6|362.4|362.6|362.4|362.5|362.4|1476
1741171270000|2025-03-05 10:41:10|362.7|362.5|362.7|362.6|362.7|362.6|362.7|362.5|0
1741171310000|2025-03-05 10:41:50|362.6|362.5|362.7|362.5|362.7|362.5|362.6|362.5|319
1741171320000|2025-03-05 10:42:00|362.6|362.6|362.7|362.5|362.7|362.6|362.6|362.5|2096
1741171330000|2025-03-05 10:42:10|362.6||362.6||362.6||362.6||0
1741171340000|2025-03-05 10:42:20|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|1336
1741171350000|2025-03-05 10:42:30|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|877
1741171360000|2025-03-05 10:42:40|362.5|362.4|362.5|362.3|362.5|362.4|362.5|362.3|0
1741171410000|2025-03-05 10:43:30|362.4||362.4||362.4||362.4||0
1741171440000|2025-03-05 10:44:00|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1741171630000|2025-03-05 10:47:10|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|0
1741171670000|2025-03-05 10:47:50|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|117
1741171680000|2025-03-05 10:48:00|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.4|0
1741171690000|2025-03-05 10:48:10|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1741171720000|2025-03-05 10:48:40|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|111
1741171740000|2025-03-05 10:49:00||362.2||362.2||362.2||362.2|0
1741171760000|2025-03-05 10:49:20|362.3||362.3||362.3||362.3||2613
1741171780000|2025-03-05 10:49:40|||||||||404
1741171800000|2025-03-05 10:50:00|||||||||388
1741171890000|2025-03-05 10:51:30|||||||||2761
1741171920000|2025-03-05 10:52:00|||||||||299
1741171940000|2025-03-05 10:52:20|||||||||1139
1741171960000|2025-03-05 10:52:40|362.2|362.1|362.2|362|362.2|362.1|362.2|362|904
1741171970000|2025-03-05 10:52:50||362.1||362||362.1||362|0
1741171980000|2025-03-05 10:53:00|362.1||362.1||362.1||362.1||0
1741171990000|2025-03-05 10:53:10|||||||||747
1741172000000|2025-03-05 10:53:20|||||||||401
1741172010000|2025-03-05 10:53:30|362|361.9|362|361.9|362|361.9|362|361.9|1593
1741172040000|2025-03-05 10:54:00|362.1||362.1||362.1||362.1||150
1741172060000|2025-03-05 10:54:20||362||362||362||362|1021
1741172120000|2025-03-05 10:55:20|||||||||4373
1741172130000|2025-03-05 10:55:30|362|361.9|362|361.9|362|361.9|362|361.9|978
1741172210000|2025-03-05 10:56:50|362.1|362|362.1|362|362.1|362|362.1|362|150
1741172250000|2025-03-05 10:57:30|362|361.9|362.2|362.1|362.2|362.1|362|361.9|2635
1741172260000|2025-03-05 10:57:40|362.3|362.2|362.4|362.2|362.4|362.2|362.3|362.2|2390
1741172270000|2025-03-05 10:57:50|362.2|362.1|362.3|362.2|362.3|362.2|362.2|362.1|4471
1741172280000|2025-03-05 10:58:00|362.4||362.4||362.4||362.4||0
1741172310000|2025-03-05 10:58:30||362.3||362.3||362.3||362.3|0
1741172320000|2025-03-05 10:58:40|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|299
1741172330000|2025-03-05 10:58:50|362.4||362.4||362.4||362.4||0
1741172370000|2025-03-05 10:59:30|362.3||362.3||362.3||362.3||0
1741172380000|2025-03-05 10:59:40|362.4||362.4||362.4||362.4||0
1741172460000|2025-03-05 11:01:00||362.3||362.3||362.3||362.3|0
1741172510000|2025-03-05 11:01:50|362.3|362.2|362.1|361.9|362.3|362.2|362|361.9|4087
1741172520000|2025-03-05 11:02:00|362.2|362|362.2|362.1|362.2|362.1|362.2|361.9|1545
1741172530000|2025-03-05 11:02:10|362.3||362.3||362.3||362.3||0
1741172560000|2025-03-05 11:02:40||362.2||362.2||362.2||362.2|0
1741172580000|2025-03-05 11:03:00|362.4|362.3|362.4|362.2|362.4|362.3|362.4|362.2|1019
1741172620000|2025-03-05 11:03:40|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|1342
1741172630000|2025-03-05 11:03:50|362.2||362.2||362.2||362.2||300
1741172650000|2025-03-05 11:04:10|362|361.9|362|361.9|362.1|361.9|362|361.9|95
1741172660000|2025-03-05 11:04:20|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|0
1741172670000|2025-03-05 11:04:30|361.7|361.6|361.6|361.5|361.7|361.6|361.6|361.5|1707
1741172680000|2025-03-05 11:04:40|361.5|361.4|361.5|361.3|361.5|361.4|361.4|361.3|275
1741172690000|2025-03-05 11:04:50|361.4||361.5||361.5||361.4||0
1741172700000|2025-03-05 11:05:00|361.4||361.5||361.5||361.4||0
1741172710000|2025-03-05 11:05:10|361.6|361.4|361.6|361.4|361.6|361.5|361.6|361.4|733
1741172720000|2025-03-05 11:05:20|361.7|361.6|361.7|361.5|361.7|361.6|361.7|361.5|1399
1741172740000|2025-03-05 11:05:40|361.6||361.6||361.6||361.6||0
1741172790000|2025-03-05 11:06:30|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|2078
1741172800000|2025-03-05 11:06:40|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|961
1741172870000|2025-03-05 11:07:50|361.9||361.9||361.9||361.9||1439
1741172890000|2025-03-05 11:08:10|362|361.8|362|361.8|362|361.8|362|361.8|0
1741172910000|2025-03-05 11:08:30||361.9||361.9||361.9||361.9|0
1741172990000|2025-03-05 11:09:50|362.1|362|362.1|362|362.1|362|362.1|362|0
1741173010000|2025-03-05 11:10:10|362.2|362.1|362.1|362|362.2|362.1|362.1|362|2455
1741173040000|2025-03-05 11:10:40|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|87
1741173090000|2025-03-05 11:11:30|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|65
1741173170000|2025-03-05 11:12:50|362.2|362.1|362.3|362.1|362.3|362.1|362.2|362.1|1304
1741173220000|2025-03-05 11:13:40||362.2||362.2||362.2||362.2|0
1741173230000|2025-03-05 11:13:50|362.4||362.4||362.4||362.4||0
1741173240000|2025-03-05 11:14:00||362.3||362.3||362.3||362.3|0
1741173300000|2025-03-05 11:15:00|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1741173350000|2025-03-05 11:15:50|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|2291
1741173410000|2025-03-05 11:16:50|362.5||362.5||362.5||362.5||0
1741173420000|2025-03-05 11:17:00||362.4||362.4||362.4||362.4|0
1741173440000|2025-03-05 11:17:20|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|0
1741173480000|2025-03-05 11:18:00|362.7|362.6|362.8|362.6|362.8|362.6|362.7|362.6|2655
1741173500000|2025-03-05 11:18:20|362.7||362.8||362.8||362.7||1521
1741173510000|2025-03-05 11:18:30||362.7||362.7||362.7||362.7|0
1741173520000|2025-03-05 11:18:40|||||||||2475
1741173540000|2025-03-05 11:19:00|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1741173670000|2025-03-05 11:21:10|363|362.9|363|362.9|363|362.9|363|362.9|155
1741173720000|2025-03-05 11:22:00|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|1540
1741173740000|2025-03-05 11:22:20|362.8|362.7|362.7|362.6|362.8|362.7|362.7|362.6|1121
1741173790000|2025-03-05 11:23:10|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|452
1741173940000|2025-03-05 11:25:40|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|940
1741173970000|2025-03-05 11:26:10|362.8||362.7||362.8||362.7||0
1741174010000|2025-03-05 11:26:50|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1741174030000|2025-03-05 11:27:10|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.4|0
1741174050000|2025-03-05 11:27:30||362.4||362.4||362.4||362.4|948
1741174060000|2025-03-05 11:27:40||362.5||362.4||362.5||362.4|0
1741174070000|2025-03-05 11:27:50||362.5||362.5||362.5||362.5|0
1741174240000|2025-03-05 11:30:40|||||||||300
1741174410000|2025-03-05 11:33:30|362.7|362.6|362.6|362.5|362.7|362.6|362.6|362.5|1675
1741174450000|2025-03-05 11:34:10|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|847
1741174470000|2025-03-05 11:34:30|362.4|362.3|362.2|362.1|362.4|362.3|362.2|362.1|1304
1741174480000|2025-03-05 11:34:40|362.1|362|362.2|362|362.2|362|362.1|362|3521
1741174490000|2025-03-05 11:34:50||362.1||362.1||362.1||362.1|0
1741174610000|2025-03-05 11:36:50||362||362||362||362|406
1741174620000|2025-03-05 11:37:00||362.1||362.1||362.1||362.1|277
1741174700000|2025-03-05 11:38:20|||||||||1221
1741174760000|2025-03-05 11:39:20|362.1|362|362.1|362|362.1|362|362.1|362|1126
1741174800000|2025-03-05 11:40:00|362|361.9|362|361.9|362|361.9|362|361.9|0
1741174830000|2025-03-05 11:40:30|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|0
1741174920000|2025-03-05 11:42:00|362|361.9|362|361.9|362|361.9|362|361.9|722
1741174980000|2025-03-05 11:43:00|362.1|362|362.1|362|362.1|362|362.1|362|229
1741175070000|2025-03-05 11:44:30|||||||||1408
1741175080000|2025-03-05 11:44:40|362|361.9|362|361.9|362|361.9|362|361.9|0
1741175090000|2025-03-05 11:44:50|361.9|361.8|361.8|361.7|361.9|361.8|361.8|361.7|858
1741175160000|2025-03-05 11:46:00|361.9|361.8|361.9|361.7|361.9|361.8|361.9|361.7|1295
1741175240000|2025-03-05 11:47:20||361.8||361.8||361.8||361.8|0
1741175250000|2025-03-05 11:47:30|||||||||2013
1741175260000|2025-03-05 11:47:40|362|361.9|362|361.9|362|361.9|362|361.9|512
1741175350000|2025-03-05 11:49:10|362.1|362|362.1|362|362.1|362|362.1|362|2059
1741175400000|2025-03-05 11:50:00|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|1847
1741175430000|2025-03-05 11:50:30|362.1|362|362.1|362|362.1|362|362.1|362|1784
1741175450000|2025-03-05 11:50:50|362|361.9|362|361.9|362|361.9|362|361.9|1502
1741175470000|2025-03-05 11:51:10|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|0
1741175490000|2025-03-05 11:51:30|361.8|361.7|361.8|361.6|361.8|361.7|361.8|361.6|2914
1741175520000|2025-03-05 11:52:00|361.7||361.7||361.7||361.7||0
1741175540000|2025-03-05 11:52:20|361.8||361.8||361.8||361.8||1313
1741175550000|2025-03-05 11:52:30||361.7||361.7||361.7||361.7|0
1741175600000|2025-03-05 11:53:20|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|1656
1741175610000|2025-03-05 11:53:30|362|361.9|362|361.9|362|361.9|362|361.9|2151
1741175650000|2025-03-05 11:54:10||361.8||361.9||361.9||361.8|508
1741175700000|2025-03-05 11:55:00|361.9|361.8|361.7|361.6|361.9|361.8|361.7|361.6|693
1741175710000|2025-03-05 11:55:10|361.8|361.7|361.9|361.7|361.9|361.7|361.8|361.7|0
1741175720000|2025-03-05 11:55:20|361.8|361.6|361.9|361.7|361.9|361.7|361.8|361.6|0
1741175730000|2025-03-05 11:55:30|361.8||361.8||361.8||361.8||0
1741175760000|2025-03-05 11:56:00|361.9||361.9||361.9||361.9||0
1741175790000|2025-03-05 11:56:30|361.8||361.8||361.8||361.8||0
1741175800000|2025-03-05 11:56:40|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|863
1741175830000|2025-03-05 11:57:10|361.8|361.7|361.8|361.6|361.8|361.7|361.7|361.6|1317
1741175900000|2025-03-05 11:58:20|361.7||361.7||361.7||361.7||0
1741175920000|2025-03-05 11:58:40|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|197
1741175930000|2025-03-05 11:58:50|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|1667
1741175940000|2025-03-05 11:59:00|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|378
1741175950000|2025-03-05 11:59:10|361.5|361.5|361.6|361.4|361.6|361.5|361.4|361.4|2699
1741175960000|2025-03-05 11:59:20||361.5||361.4||361.5||361.4|1830
1741176000000|2025-03-05 12:00:00||361.5||361.5||361.5||361.5|0
1741176010000|2025-03-05 12:00:10|||||||||10
1741176020000|2025-03-05 12:00:20|361.7||361.6||361.7||361.6||0
1741176110000|2025-03-05 12:01:50|361.7|361.6|361.8|361.7|361.8|361.7|361.7|361.6|132
1741176120000|2025-03-05 12:02:00|||||||||75
1741176150000|2025-03-05 12:02:30|||||||||2713
1741176160000|2025-03-05 12:02:40|361.9|361.8|362.1|362|362.1|362|361.9|361.8|3795
1741176190000|2025-03-05 12:03:10|362.2|362.1|362.3|362.1|362.3|362.1|362.2|362.1|6270
1741176300000|2025-03-05 12:05:00|362.2||362.2||362.2||362.2||0
1741176310000|2025-03-05 12:05:10|362.3||362.3||362.3||362.3||0
1741176360000|2025-03-05 12:06:00|362.2||362.2||362.2||362.2||0
1741176420000|2025-03-05 12:07:00|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1741176520000|2025-03-05 12:08:40|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|1130
1741176570000|2025-03-05 12:09:30|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|2760
1741176580000|2025-03-05 12:09:40|362.4||362.4||362.4||362.4||0
1741176590000|2025-03-05 12:09:50|362.3||362.4||362.4||362.3||0
1741176610000|2025-03-05 12:10:10|362.3|362.1|362.1|361.9|362.3|362.1|362|361.9|3225
1741176630000|2025-03-05 12:10:30|362||362||362||362||0
1741176640000|2025-03-05 12:10:40|362.1||362.1||362.1||362.1||0
1741176730000|2025-03-05 12:12:10|362||362||362.1||362||0
1741176740000|2025-03-05 12:12:20|362.1||362||362.1||362||0
1741176770000|2025-03-05 12:12:50|362.1||362.1||362.1||362.1||0
1741176810000|2025-03-05 12:13:30|||||||||42
1741176840000|2025-03-05 12:14:00|362||362||362||362||0
1741176870000|2025-03-05 12:14:30|362.1||362.1||362.1||362.1||0
1741176890000|2025-03-05 12:14:50||362||362||362||362|0
1741176920000|2025-03-05 12:15:20|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|0
1741176930000|2025-03-05 12:15:30|362.1|362|362.1|362|362.1|362|362.1|362|0
1741176950000|2025-03-05 12:15:50|362.2||362.2||362.2||362.2||0
1741176990000|2025-03-05 12:16:30|362.1||362.1||362.1||362.1||0
1741177020000|2025-03-05 12:17:00|362|361.9|361.9|361.8|362|361.9|361.9|361.8|2429
1741177060000|2025-03-05 12:17:40|362|361.9|362|361.9|362|361.9|362|361.9|942
1741177080000|2025-03-05 12:18:00||361.8||361.8||361.8||361.8|0
1741177130000|2025-03-05 12:18:50|362.1|362|362.1|362|362.1|362|362.1|362|493
1741177140000|2025-03-05 12:19:00|362|361.9|362|361.9|362|361.9|362|361.9|68
1741177230000|2025-03-05 12:20:30|362.1|362|362.1|362|362.1|362|362.1|362|1884
1741177270000|2025-03-05 12:21:10|||||||||305
1741177290000|2025-03-05 12:21:30|362|361.9|362.1|361.9|362.1|361.9|362|361.9|1670
1741177300000|2025-03-05 12:21:40|362|362|362.1|362|362.1|362|362|362|1706
1741177440000|2025-03-05 12:24:00|361.9|361.8|361.8|361.7|361.9|361.8|361.8|361.7|13
1741177460000|2025-03-05 12:24:20|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|3598
1741177500000|2025-03-05 12:25:00|362|361.9|362|361.9|362|361.9|362|361.9|1020
1741177590000|2025-03-05 12:26:30|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|676
1741177600000|2025-03-05 12:26:40|362||362||362||362||0
1741177700000|2025-03-05 12:28:20|361.9||362||362||361.9||0
1741177720000|2025-03-05 12:28:40|361.9||361.9||361.9||361.9||1188
1741177800000|2025-03-05 12:30:00|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|1001
1741177820000|2025-03-05 12:30:20|||||||||3507
1741177890000|2025-03-05 12:31:30|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|0
1741177900000|2025-03-05 12:31:40|||||||||454
1741177910000|2025-03-05 12:31:50|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|0
1741177950000|2025-03-05 12:32:30|361.9||361.9||361.9||361.9||0
1741178000000|2025-03-05 12:33:20||361.8||361.8||361.8||361.8|0
1741178050000|2025-03-05 12:34:10|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|1724
1741178060000|2025-03-05 12:34:20|361.9||361.9||361.9||361.9||0
1741178080000|2025-03-05 12:34:40|361.8||361.8||361.8||361.8||0
1741178100000|2025-03-05 12:35:00|361.9||361.9||361.9||361.9||150
1741178110000|2025-03-05 12:35:10||361.8||361.8||361.8||361.8|0
1741178200000|2025-03-05 12:36:40|362|361.9|362.1|362|362.1|362|362|361.9|1846
1741178310000|2025-03-05 12:38:30|362|361.9|362|361.9|362|361.9|362|361.9|21
1741178320000|2025-03-05 12:38:40|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.8|0
1741178330000|2025-03-05 12:38:50|361.8|361.7|361.9|361.8|361.9|361.8|361.8|361.7|4002
1741178340000|2025-03-05 12:39:00|362|361.9|362.1|362|362.1|362|362|361.9|407
1741178370000|2025-03-05 12:39:30|362|361.9|362|361.9|362|361.9|362|361.9|902
1741178420000|2025-03-05 12:40:20|362.1||362.1||362.1||362.1||0
1741178470000|2025-03-05 12:41:10|362|361.8|361.9|361.8|362|361.8|361.9|361.8|161
1741178480000|2025-03-05 12:41:20|361.8|361.7|361.9|361.7|361.9|361.7|361.8|361.7|0
1741178530000|2025-03-05 12:42:10||361.8||361.8||361.8||361.8|0
1741178560000|2025-03-05 12:42:40|362|361.9|362|361.9|362|361.9|362|361.9|500
1741178600000|2025-03-05 12:43:20|362.1|362|362.2|362.1|362.2|362.1|362.1|362|3617
1741178630000|2025-03-05 12:43:50|362.1|362|362.1|362|362.1|362|362.1|362|986
1741178690000|2025-03-05 12:44:50|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|345
1741178710000|2025-03-05 12:45:10|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1741178720000|2025-03-05 12:45:20|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1741178900000|2025-03-05 12:48:20|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|2229
1741178940000|2025-03-05 12:49:00|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|0
1741179130000|2025-03-05 12:52:10|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|135
1741179220000|2025-03-05 12:53:40|362.8|362.7|362.9|362.7|362.9|362.7|362.8|362.7|1646
1741179230000|2025-03-05 12:53:50|362.8||362.8||362.8||362.8||0
1741179320000|2025-03-05 12:55:20|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|1315
1741179410000|2025-03-05 12:56:50|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|667
1741179430000|2025-03-05 12:57:10|362.7||362.7||362.7||362.7||0
1741179440000|2025-03-05 12:57:20|362.6||362.7||362.7||362.6||0
1741179470000|2025-03-05 12:57:50|362.6||362.6||362.6||362.6||0
1741179480000|2025-03-05 12:58:00|362.7||362.7||362.7||362.7||0
1741179600000|2025-03-05 13:00:00||362.6||362.6||362.6||362.6|0
1741179620000|2025-03-05 13:00:20|362.8||362.8||362.8||362.8||0
1741179650000|2025-03-05 13:00:50|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|0
1741179680000|2025-03-05 13:01:20|363|362.9|363.1|362.9|363.1|362.9|363|362.9|0
1741179740000|2025-03-05 13:02:20||363||363||363||363|0
1741179780000|2025-03-05 13:03:00|363.2|363.1|363.2|363.1|363.3|363.1|363.2|363.1|981
1741179810000|2025-03-05 13:03:30|363.1|363|363.1|362.9|363.1|363|363|362.9|1422
1741179830000|2025-03-05 13:03:50|362.9|362.8|363.2|363.1|363.2|363.1|362.9|362.8|5539
1741179840000|2025-03-05 13:04:00|363.1|363|363.2|363|363.2|363|363.1|363|1025
1741179850000|2025-03-05 13:04:10|363.1||363.1||363.1||363.1||0
1741179900000|2025-03-05 13:05:00|||||||||1303
1741179960000|2025-03-05 13:06:00|363|362.9|363.1|362.9|363.1|362.9|363|362.9|997
1741179970000|2025-03-05 13:06:10||363||363||363||363|0
1741180080000|2025-03-05 13:08:00|363|362.9|363|362.9|363|362.9|363|362.9|829
1741180090000|2025-03-05 13:08:10|362.8|362.7|362.9|362.7|362.9|362.7|362.8|362.7|0
1741180100000|2025-03-05 13:08:20|362.8||362.8||362.8||362.8||0
1741180110000|2025-03-05 13:08:30|||||||||1203
1741180120000|2025-03-05 13:08:40|362.7|362.6|362.8|362.6|362.8|362.7|362.7|362.6|1378
1741180140000|2025-03-05 13:09:00||362.7||362.7||362.7||362.7|0
1741180180000|2025-03-05 13:09:40|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1741180190000|2025-03-05 13:09:50|||||||||447
1741180210000|2025-03-05 13:10:10|363|362.9|363|362.9|363|362.9|363|362.9|520
1741180220000|2025-03-05 13:10:20|||||||||381
1741180230000|2025-03-05 13:10:30|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|381
1741180280000|2025-03-05 13:11:20|362.8|362.7|362.9|362.8|362.9|362.8|362.8|362.7|661
1741180330000|2025-03-05 13:12:10|363||363||363||363||282
1741180340000|2025-03-05 13:12:20|362.9||362.9||362.9||362.9||0
1741180390000|2025-03-05 13:13:10|363||363||363||363||657
1741180410000|2025-03-05 13:13:30|362.9||362.9||362.9||362.9||1474
1741180420000|2025-03-05 13:13:40|363||363||363||363||0
1741180470000|2025-03-05 13:14:30|||||||||244
1741180500000|2025-03-05 13:15:00|362.9||362.9||362.9||362.9||500
1741180510000|2025-03-05 13:15:10|363||363||363||363||0
1741180540000|2025-03-05 13:15:40|362.9||362.9||362.9||362.9||409
1741180560000|2025-03-05 13:16:00|363||363||363||363||150
1741180620000|2025-03-05 13:17:00||362.9||362.9||362.9||362.9|0
1741180640000|2025-03-05 13:17:20|363.1|363|363.1|363|363.1|363|363.1|363|0
1741180670000|2025-03-05 13:17:50|363|362.9|363|362.9|363|362.9|363|362.9|1116
1741180700000|2025-03-05 13:18:20|||||||||1449
1741180730000|2025-03-05 13:18:50|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|110
1741180760000|2025-03-05 13:19:20|363||362.9||363||362.9||0
1741180770000|2025-03-05 13:19:30|363||363||363||362.9||1398
1741180790000|2025-03-05 13:19:50|362.9||363||363||362.9||0
1741180820000|2025-03-05 13:20:20|362.9||362.9||362.9||362.9||0
1741180830000|2025-03-05 13:20:30|363||362.9||363||362.9||0
1741180860000|2025-03-05 13:21:00|||||||||100
1741180890000|2025-03-05 13:21:30|362.8|362.7|362.8|362.6|362.8|362.7|362.7|362.6|6297
1741180930000|2025-03-05 13:22:10|362.7||362.7||362.7||362.7||0
1741180950000|2025-03-05 13:22:30|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|902
1741181010000|2025-03-05 13:23:30||362.6||362.7||362.7||362.6|0
1741181090000|2025-03-05 13:24:50|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|1673
1741181150000|2025-03-05 13:25:50|362.8|362.7|362.9|362.8|362.9|362.8|362.8|362.7|1047
1741181160000|2025-03-05 13:26:00|362.8|362.7|362.9|362.7|362.9|362.7|362.8|362.7|1960
1741181170000|2025-03-05 13:26:10|362.8||362.8||362.8||362.8||0
1741181190000|2025-03-05 13:26:30|362.9|362.8|362.9|362.7|362.9|362.8|362.9|362.7|129
1741181240000|2025-03-05 13:27:20|362.8||362.8||362.8||362.8||0
1741181260000|2025-03-05 13:27:40|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|759
1741181280000|2025-03-05 13:28:00|362.6|362.5|362.5|362.4|362.6|362.5|362.5|362.4|2293
1741181290000|2025-03-05 13:28:10|362.6|362.5|362.6|362.5|362.6|362.5|362.5|362.4|602
1741181400000|2025-03-05 13:30:00|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|150
1741181410000|2025-03-05 13:30:10|362.8||362.7||362.8||362.7||876
1741181420000|2025-03-05 13:30:20|362.8|362.7|362.9|362.8|362.9|362.8|362.7|362.7|422
1741181470000|2025-03-05 13:31:10|363|362.9|363|362.9|363|362.9|363|362.9|634
1741181520000|2025-03-05 13:32:00|363.1|363|363.1|363|363.1|363|363.1|363|620
1741181620000|2025-03-05 13:33:40|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1741181660000|2025-03-05 13:34:20|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|815
1741181710000|2025-03-05 13:35:10|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|743
1741181750000|2025-03-05 13:35:50|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|873
1741181770000|2025-03-05 13:36:10|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1741181780000|2025-03-05 13:36:20|363.3|363.2|363.4|363.2|363.4|363.2|363.3|363.2|692
1741181810000|2025-03-05 13:36:50|363.3|363.3|363.4|363.3|363.4|363.3|363.3|363.3|0
1741181840000|2025-03-05 13:37:20|||||||||325
1741181850000|2025-03-05 13:37:30|363.3|363.2|363.4|363.2|363.4|363.2|363.3|363.2|2724
1741181860000|2025-03-05 13:37:40|363.3||363.3||363.3||363.3||0
1741181900000|2025-03-05 13:38:20|363.2|363.1|363.1|363|363.2|363.1|363.1|363|2599
1741181910000|2025-03-05 13:38:30|363.2||363.2||363.2||363.2||874
1741181940000|2025-03-05 13:39:00||363.1||363.1||363.1||363.1|0
1741181980000|2025-03-05 13:39:40|363.3||363.3||363.3||363.3||369
1741181990000|2025-03-05 13:39:50|363.2||363.2||363.2||363.2||0
1741182020000|2025-03-05 13:40:20|363.3||363.2||363.3||363.2||0
1741182030000|2025-03-05 13:40:30|363.3||363.2||363.3||363.2||0
1741182040000|2025-03-05 13:40:40|||||||||3100
1741182070000|2025-03-05 13:41:10|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|0
1741182080000|2025-03-05 13:41:20|363.4||363.4||363.4||363.4||2
1741182090000|2025-03-05 13:41:30||363.3||363.3||363.3||363.3|0
1741182130000|2025-03-05 13:42:10|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|93
1741182160000|2025-03-05 13:42:40|363.6||363.6||363.6||363.6||1085
1741182320000|2025-03-05 13:45:20||363.5||363.5||363.5||363.5|0
1741182340000|2025-03-05 13:45:40|||||||||404
1741182410000|2025-03-05 13:46:50|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|4
1741182460000|2025-03-05 13:47:40||363.5||363.5||363.5||363.5|3100
1741182510000|2025-03-05 13:48:30|363.6|363.4|363.5|363.4|363.6|363.4|363.5|363.4|0
1741182520000|2025-03-05 13:48:40|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1741182550000|2025-03-05 13:49:10|363.7|363.6|363.7|363.5|363.8|363.7|363.6|363.5|15417
1741182560000|2025-03-05 13:49:20|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1741182580000|2025-03-05 13:49:40|363.7||363.7||363.7||363.7||0
1741182600000|2025-03-05 13:50:00|||||||||1277
1741182720000|2025-03-05 13:52:00|363.6|363.5|363.8|363.7|363.8|363.7|363.6|363.5|3827
1741182790000|2025-03-05 13:53:10|363.7|363.6|363.8|363.7|363.8|363.7|363.7|363.6|1357
1741182800000|2025-03-05 13:53:20||363.6||363.6||363.6||363.6|0
1741182840000|2025-03-05 13:54:00||363.7||363.7||363.7||363.7|0
1741182920000|2025-03-05 13:55:20|363.7|363.6|363.8|363.6|363.8|363.6|363.7|363.6|1386
1741182940000|2025-03-05 13:55:40||363.7||363.7||363.7||363.7|1364
1741182950000|2025-03-05 13:55:50|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|177
1741182960000|2025-03-05 13:56:00|363.8|363.7|363.8|363.6|363.8|363.7|363.8|363.6|0
1741183010000|2025-03-05 13:56:50||363.7||363.7||363.7||363.7|0
1741183100000|2025-03-05 13:58:20|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|674
1741183120000|2025-03-05 13:58:40|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|0
1741183130000|2025-03-05 13:58:50|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|2410
1741183160000|2025-03-05 13:59:20|363.4|363.3|363.3|363.2|363.4|363.3|363.3|363.2|5925
1741183180000|2025-03-05 13:59:40|363.4||363.4||363.4||363.4||2522
1741183190000|2025-03-05 13:59:50||363.3||363.3||363.3||363.3|0
1741183220000|2025-03-05 14:00:20|363.3|363.2|363.3|363.1|363.3|363.2|363.3|363.1|1444
1741183230000|2025-03-05 14:00:30|363.2||363.2||363.2||363.2||0
1741183250000|2025-03-05 14:00:50|363.1|363|363.1|363|363.1|363|363.1|363|0
1741183260000|2025-03-05 14:01:00|363.2||363.1||363.2||363.1||0
1741183280000|2025-03-05 14:01:20|363.2|363.1|363.2|363|363.2|363.1|363.2|363|3002
1741183310000|2025-03-05 14:01:50||363.1||363.1||363.1||363.1|0
1741183320000|2025-03-05 14:02:00|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|1270
1741183340000|2025-03-05 14:02:20|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|886
1741183360000|2025-03-05 14:02:40|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|1048
1741183370000|2025-03-05 14:02:50|||||||||124
1741183380000|2025-03-05 14:03:00|363.2|363.1|363.1|363|363.2|363.1|363.1|363|395
1741183440000|2025-03-05 14:04:00|363|362.9|363|362.9|363|362.9|363|362.9|0
1741183460000|2025-03-05 14:04:20|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|899
1741183470000|2025-03-05 14:04:30|363||362.9||363||362.9||1280
1741183480000|2025-03-05 14:04:40|363||362.9||363||362.9||0
1741183530000|2025-03-05 14:05:30||362.7||362.7||362.7||362.7|0
1741183540000|2025-03-05 14:05:40||362.8||362.8||362.8||362.7|0
1741183570000|2025-03-05 14:06:10|363|362.9|363|362.9|363|362.9|363|362.9|2756
1741183750000|2025-03-05 14:09:10|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|989
1741183760000|2025-03-05 14:09:20|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|887
1741183800000|2025-03-05 14:10:00|||||||||1500
1741183810000|2025-03-05 14:10:10|||||||||895
1741183820000|2025-03-05 14:10:20|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|0
1741183840000|2025-03-05 14:10:40|||||||||942
1741183850000|2025-03-05 14:10:50|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|0
1741183860000|2025-03-05 14:11:00|||||||||801
1741183930000|2025-03-05 14:12:10|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|145
1741184010000|2025-03-05 14:13:30|||||||||652
1741184050000|2025-03-05 14:14:10|363|362.9|363|362.9|363|362.9|363|362.9|104
1741184080000|2025-03-05 14:14:40|363.1|363|363.1|363|363.1|363|363.1|363|0
1741184100000|2025-03-05 14:15:00|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|1298
1741184120000|2025-03-05 14:15:20|363.1|363|363.1|363|363.1|363|363.1|363|300
1741184180000|2025-03-05 14:16:20|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|134
1741184200000|2025-03-05 14:16:40|363.3|363.2|363.4|363.3|363.4|363.3|363.3|363.2|1467
1741184320000|2025-03-05 14:18:40|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|1418
1741184380000|2025-03-05 14:19:40|||||||||36
1741184390000|2025-03-05 14:19:50|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|830
1741184420000|2025-03-05 14:20:20|363.3|363.2|363.2|363.1|363.3|363.2|363.2|363.1|1052
1741184430000|2025-03-05 14:20:30|363.1|363|363|362.9|363.1|363|363|362.9|533
1741184540000|2025-03-05 14:22:20|363.1|363|363.1|363|363.1|363|363.1|363|308
1741184550000|2025-03-05 14:22:30|||||||||808
1741184700000|2025-03-05 14:25:00|363|362.9|363|362.9|363|362.9|363|362.9|971
1741184740000|2025-03-05 14:25:40|||||||||1266
1741184770000|2025-03-05 14:26:10|362.9|362.8|362.8|362.7|362.9|362.8|362.8|362.7|1516
1741184780000|2025-03-05 14:26:20|||||||||688
1741184810000|2025-03-05 14:26:50|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|169
1741184840000|2025-03-05 14:27:20||362.7||362.7||362.7||362.7|2188
1741184850000|2025-03-05 14:27:30|362.8||362.8||362.8||362.8||0
1741185010000|2025-03-05 14:30:10|362.9|362.8|362.8|362.7|362.9|362.8|362.8|362.7|1769
1741185030000|2025-03-05 14:30:30|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|528
1741185040000|2025-03-05 14:30:40|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|1378
1741185070000|2025-03-05 14:31:10|362.7|362.6|362.8|362.6|362.8|362.6|362.7|362.6|645
1741185080000|2025-03-05 14:31:20||362.7||362.7||362.7||362.7|0
1741185090000|2025-03-05 14:31:30|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|750
1741185120000|2025-03-05 14:32:00|363|362.9|363.1|363|363.1|363|363|362.9|2222
1741185130000|2025-03-05 14:32:10|363.2||363.2||363.2||363.2||2755
1741185150000|2025-03-05 14:32:30||363.1||363.1||363.1||363.1|0
1741185220000|2025-03-05 14:33:40|363.1|363|363|362.9|363.1|363|363|362.9|1049
1741185250000|2025-03-05 14:34:10|363.1|363|363.1|363|363.1|363|363.1|363|1188
1741185260000|2025-03-05 14:34:20|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|152
1741185270000|2025-03-05 14:34:30|363.3|363.2|363.3|363.1|363.3|363.2|363.3|363.1|171
1741185280000|2025-03-05 14:34:40||363.2||363.2||363.2||363.2|0
1741185340000|2025-03-05 14:35:40|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|934
1741185370000|2025-03-05 14:36:10|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|713
1741185430000|2025-03-05 14:37:10|363.6|363.5|363.7|363.6|363.7|363.6|363.6|363.5|2635
1741185440000|2025-03-05 14:37:20|||||||||971
1741185480000|2025-03-05 14:38:00|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|174
1741185490000|2025-03-05 14:38:10|363.9|363.8|364.1|364|364.1|364|363.9|363.8|3100
1741185500000|2025-03-05 14:38:20|||||||||211
1741185520000|2025-03-05 14:38:40|364|363.9|363.9|363.8|364|363.9|363.9|363.8|345
1741185530000|2025-03-05 14:38:50|363.8|363.7|363.9|363.7|363.9|363.7|363.8|363.7|1520
1741185540000|2025-03-05 14:39:00|363.8||363.8||363.8||363.8||0
1741185550000|2025-03-05 14:39:10|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|1605
1741185560000|2025-03-05 14:39:20|363.6|363.5|363.5|363.4|363.6|363.5|363.5|363.4|1323
1741185580000|2025-03-05 14:39:40|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|436
1741185610000|2025-03-05 14:40:10|363.3|363.2|363.4|363.2|363.4|363.2|363.3|363.2|1074
1741185620000|2025-03-05 14:40:20||363.3||363.3||363.3||363.3|0
1741185630000|2025-03-05 14:40:30|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|1023
1741185650000|2025-03-05 14:40:50|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|1265
1741185670000|2025-03-05 14:41:10|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|266
1741185680000|2025-03-05 14:41:20|363.4||363.3||363.4||363.3||3100
1741185690000|2025-03-05 14:41:30|363.4||363.4||363.4||363.4||0
1741185710000|2025-03-05 14:41:50|363.5|363.3|363.5|363.4|363.5|363.4|363.5|363.3|1696
1741185740000|2025-03-05 14:42:20|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|939
1741185760000|2025-03-05 14:42:40|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|2904
1741185810000|2025-03-05 14:43:30|||||||||2052
1741185840000|2025-03-05 14:44:00|363.8||363.8||363.8||363.8||0
1741185850000|2025-03-05 14:44:10|363.7||363.8||363.8||363.7||0
1741185880000|2025-03-05 14:44:40|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|776
1741185890000|2025-03-05 14:44:50|364|363.9|364|363.9|364|363.9|364|363.9|0
1741185900000|2025-03-05 14:45:00|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|510
1741185920000|2025-03-05 14:45:20|364|363.9|364|363.8|364|363.9|364|363.8|1358
1741185930000|2025-03-05 14:45:30||363.9||363.8||363.9||363.8|0
1741185950000|2025-03-05 14:45:50||363.9||363.8||363.9||363.8|383
1741185960000|2025-03-05 14:46:00|363.9||363.9||363.9||363.9||401
1741185980000|2025-03-05 14:46:20|364||364||364||364||149
1741186020000|2025-03-05 14:47:00||363.9||363.9||363.9||363.9|0
1741186030000|2025-03-05 14:47:10|||||||||194
1741186040000|2025-03-05 14:47:20|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|2015
1741186050000|2025-03-05 14:47:30|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|1417
1741186080000|2025-03-05 14:48:00|363.9|363.8|363.9|363.7|363.9|363.8|363.9|363.7|1017
1741186090000|2025-03-05 14:48:10|363.8||363.8||363.8||363.8||0
1741186110000|2025-03-05 14:48:30|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|248
1741186120000|2025-03-05 14:48:40||363.5||363.5||363.5||363.5|903
1741186150000|2025-03-05 14:49:10|363.6||363.6||363.6||363.6||0
1741186160000|2025-03-05 14:49:20|363.7||363.7||363.7||363.7||0
1741186200000|2025-03-05 14:50:00|363.6|363.4|363.4|363.3|363.6|363.4|363.4|363.3|130
1741186240000|2025-03-05 14:50:40|||||||||789
1741186260000|2025-03-05 14:51:00||363.2||363.2||363.2||363.2|1098
1741186270000|2025-03-05 14:51:10|363.3|363.1|363.2|363.1|363.3|363.1|363.2|363.1|3100
1741186300000|2025-03-05 14:51:40|363.1|363|363.1|363|363.1|363|363.1|363|1098
1741186310000|2025-03-05 14:51:50||362.9||362.9||362.9||362.9|0
1741186320000|2025-03-05 14:52:00|363||363||363||363||0
1741186350000|2025-03-05 14:52:30|363.1|363|363.1|363|363.1|363|363.1|363|150
1741186390000|2025-03-05 14:53:10|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|750
1741186410000|2025-03-05 14:53:30|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|30
1741186460000|2025-03-05 14:54:20|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|7
1741186470000|2025-03-05 14:54:30|363.1|363|363.1|363|363.1|363|363.1|363|0
1741186480000|2025-03-05 14:54:40|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1741186540000|2025-03-05 14:55:40|||||||||1271
1741186550000|2025-03-05 14:55:50|363.1|363|363.1|363|363.1|363|363.1|363|1442
1741186580000|2025-03-05 14:56:20|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|2282
1741186610000|2025-03-05 14:56:50|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|0
1741186640000|2025-03-05 14:57:20||363.1||363.1||363.1||363.1|0
1741186670000|2025-03-05 14:57:50|363.2||363.2||363.2||363.2||0
1741186680000|2025-03-05 14:58:00|363.3||363.3||363.3||363.3||1642
1741186710000|2025-03-05 14:58:30||363.2||363.2||363.2||363.2|0
1741186740000|2025-03-05 14:59:00||363.1||363.1||363.1||363.1|1662
1741186800000|2025-03-05 15:00:00|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.2|260
1741186810000|2025-03-05 15:00:10|363.2|362.9|362.9|362.7|363.2|362.9|362.9|362.7|190
1741186820000|2025-03-05 15:00:20|363|362.8|363.2|362.9|363.2|362.9|363|362.8|900
1741186830000|2025-03-05 15:00:30||363||363||363||363|0
1741186920000|2025-03-05 15:02:00|363.1|363.1|363.1|363|363.1|363.1|363.1|363|1285
1741186930000|2025-03-05 15:02:10|363.2|363.1|363.3|363.2|363.3|363.2|363.2|363.1|0
1741186950000|2025-03-05 15:02:30|363.4|363.3|363.4|363.2|363.4|363.3|363.4|363.2|0
1741186960000|2025-03-05 15:02:40|363.3||363.3||363.4||363.3||0
1741186990000|2025-03-05 15:03:10|363.2|363.1|363.1|363|363.2|363.1|363.1|363|1319
1741187000000|2025-03-05 15:03:20|363.2|363.1|363.2|363|363.2|363.1|363.2|363|1148
1741187020000|2025-03-05 15:03:40||363.1||363.1||363.1||363.1|0
1741187030000|2025-03-05 15:03:50|363.3||363.2||363.3||363.2||3100
1741187040000|2025-03-05 15:04:00|363.3|363.2|363.4|363.2|363.4|363.3|363.3|363.2|0
1741187070000|2025-03-05 15:04:30|363.3||363.3||363.3||363.3||0
1741187100000|2025-03-05 15:05:00|363.2|363.1|363.3|363.1|363.3|363.1|363.2|363.1|310
1741187120000|2025-03-05 15:05:20|363.2|363|363.1|363|363.2|363|363.1|363|0
1741187140000|2025-03-05 15:05:40|||||||||2477
1741187160000|2025-03-05 15:06:00|363|362.9|363|362.9|363|362.9|363|362.9|465
1741187220000|2025-03-05 15:07:00|363.1|363|363.1|363|363.1|363|363.1|363|128
1741187230000|2025-03-05 15:07:10|363|362.9|363.1|362.9|363.1|362.9|363|362.9|1084
1741187240000|2025-03-05 15:07:20||363||363||363||363|0
1741187250000|2025-03-05 15:07:30|363|362.9|363.1|362.9|363.1|362.9|363|362.9|1140
1741187260000|2025-03-05 15:07:40||363||363||363||363|0
1741187280000|2025-03-05 15:08:00|||||||||1956
1741187300000|2025-03-05 15:08:20|||||||||1399
1741187320000|2025-03-05 15:08:40|||||||||1010
1741187330000|2025-03-05 15:08:50|||||||||389
1741187350000|2025-03-05 15:09:10|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1741187360000|2025-03-05 15:09:20|363.3||363.3||363.3||363.3||3100
1741187380000|2025-03-05 15:09:40|363.2||363.2||363.2||363.2||0
1741187390000|2025-03-05 15:09:50|363.1|363|363.1|363|363.1|363|363.1|363|0
1741187430000|2025-03-05 15:10:30|363|362.9|363|362.9|363|362.9|363|362.9|540
1741187440000|2025-03-05 15:10:40|363.1|363|363.1|363|363.1|363|363.1|363|2010
1741187470000|2025-03-05 15:11:10|363|362.9|363|362.9|363|362.9|363|362.9|667
1741187520000|2025-03-05 15:12:00|363.1|363|363.1|363|363.1|363|363.1|363|2756
1741187550000|2025-03-05 15:12:30|363|362.9|363|362.9|363|362.9|363|362.9|129
1741187560000|2025-03-05 15:12:40|||||||||12
1741187570000|2025-03-05 15:12:50|363.1|363|363.1|362.9|363.1|363|363.1|362.9|3679
1741187620000|2025-03-05 15:13:40||363||362.9||363||362.9|433
1741187650000|2025-03-05 15:14:10|363.2|363|363.2|363.1|363.2|363.1|363.2|363|277
1741187710000|2025-03-05 15:15:10|363.1|363|363.1|362.9|363.1|363|363.1|362.9|1484
1741187730000|2025-03-05 15:15:30|363||363||363||363||0
1741187750000|2025-03-05 15:15:50|363.1|363|363.1|363|363.1|363|363.1|363|792
1741187900000|2025-03-05 15:18:20|363|362.9|363|362.9|363|362.9|363|362.9|0
1741187930000|2025-03-05 15:18:50|363.1|363|363.1|362.9|363.1|363|363|362.9|8003
1741187940000|2025-03-05 15:19:00||363||362.9||363||362.9|0
1741187950000|2025-03-05 15:19:10|363||363||363||363||0
1741187960000|2025-03-05 15:19:20|363.1|363|363.1|363|363.1|363|363.1|363|5251
1741187980000|2025-03-05 15:19:40|||||||||389
1741188020000|2025-03-05 15:20:20|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|2408
1741188030000|2025-03-05 15:20:30|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|3824
1741188040000|2025-03-05 15:20:40|363.2|363.1|363.3|363.1|363.3|363.1|363.2|363.1|8075
1741188060000|2025-03-05 15:21:00||363.2||363.2||363.2||363.2|0
1741188080000|2025-03-05 15:21:20|363.4|363.3|363.3|363.2|363.4|363.3|363.3|363.2|1465
1741188090000|2025-03-05 15:21:30|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1741188110000|2025-03-05 15:21:50|||||||||984
1741188150000|2025-03-05 15:22:30|363.3|363.2|363.4|363.3|363.4|363.3|363.3|363.2|416
1741188190000|2025-03-05 15:23:10|363.3|363.2|363.3|363.1|363.3|363.2|363.2|363.1|2326
1741188240000|2025-03-05 15:24:00|363.2||363.3||363.3||363.2||0
1741188250000|2025-03-05 15:24:10|363.2||363.2||363.2||363.2||0
1741188260000|2025-03-05 15:24:20|363.1|363|363.1|363|363.1|363|363.1|363|1009
1741188360000|2025-03-05 15:26:00|363|362.9|363.1|362.9|363.1|362.9|363|362.9|0
1741188380000|2025-03-05 15:26:20||363||363||363||363|0
1741188430000|2025-03-05 15:27:10|363|362.9|363|362.9|363|362.9|363|362.9|0
1741188440000|2025-03-05 15:27:20|||||||||80
1741188580000|2025-03-05 15:29:40|363.1|363|363|362.9|363.1|363|363|362.9|717
1741188590000|2025-03-05 15:29:50|363.1||363.1||363.1||363.1||0
1741188600000|2025-03-05 15:30:00|363||363||363||363||1410
1741188650000|2025-03-05 15:30:50|363.1|363|363.1|363|363.1|363|363.1|363|0
1741188690000|2025-03-05 15:31:30|363|362.9|363|362.9|363|362.9|363|362.9|2448
1741188730000|2025-03-05 15:32:10|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|1916
1741188740000|2025-03-05 15:32:20|362.5|362.4|362.5|362.4|362.6|362.4|362.5|362.4|983
1741188750000|2025-03-05 15:32:30|||||||||3060
1741188770000|2025-03-05 15:32:50|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|0
1741188780000|2025-03-05 15:33:00|362.6|362.5|362.8|362.6|362.8|362.7|362.6|362.5|2100
1741188790000|2025-03-05 15:33:10|362.7||362.7||362.7||362.7||0
1741188820000|2025-03-05 15:33:40|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|1455
1741188840000|2025-03-05 15:34:00|||||||||614
1741188910000|2025-03-05 15:35:10|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|101
1741188960000|2025-03-05 15:36:00|363|362.9|363|362.9|363|362.9|363|362.9|150
1741188970000|2025-03-05 15:36:10|363.1|363|363.1|363|363.1|363|363.1|363|1413
1741188980000|2025-03-05 15:36:20|||||||||724
1741189000000|2025-03-05 15:36:40|363|362.9|363|362.9|363|362.9|363|362.9|1437
1741189040000|2025-03-05 15:37:20|363.1||363.1||363.1||363.1||0
1741189050000|2025-03-05 15:37:30|363||363||363||363||0
1741189120000|2025-03-05 15:38:40|||||||||2184
1741189140000|2025-03-05 15:39:00|363.1|363|363.1|363|363.1|363|363.1|363|128
1741189160000|2025-03-05 15:39:20|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1741189170000|2025-03-05 15:39:30|363.1|363|363.1|363|363.1|363|363.1|363|186
1741189180000|2025-03-05 15:39:40|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1741189200000|2025-03-05 15:40:00|363.1|363|363.1|363|363.1|363|363.1|363|947
1741189220000|2025-03-05 15:40:20|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|0
1741189240000|2025-03-05 15:40:40|363.3||363.3||363.3||363.3||1926
1741189270000|2025-03-05 15:41:10|363.2||363.3||363.3||363.2||0
1741189280000|2025-03-05 15:41:20|363.2|363.2|363.2|363.1|363.2|363.2|363.2|363.1|2018
1741189290000|2025-03-05 15:41:30|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|8019
1741189300000|2025-03-05 15:41:40|363.4||363.4||363.4||363.4||0
1741189380000|2025-03-05 15:43:00|363.2|363.1|363.3|363.1|363.3|363.2|363.2|363.1|1697
1741189390000|2025-03-05 15:43:10||363.2||363.2||363.2||363.2|0
1741189430000|2025-03-05 15:43:50|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|1035
1741189450000|2025-03-05 15:44:10|363.1|363|363.1|363|363.1|363|363.1|363|1172
1741189470000|2025-03-05 15:44:30|363|362.9|363|362.9|363|362.9|363|362.9|177
1741189500000|2025-03-05 15:45:00|363.1|363|363.1|363|363.1|363|363.1|363|227
1741189510000|2025-03-05 15:45:10|363.2||363.2||363.2||363.2||0
1741189520000|2025-03-05 15:45:20||363.1||363.1||363.1||363.1|0
1741189530000|2025-03-05 15:45:30|363.3||363.3||363.3||363.3||2215
1741189550000|2025-03-05 15:45:50|363.2||363.2||363.2||363.2||1583
1741189580000|2025-03-05 15:46:20|363.1|363|363.1|363|363.1|363|363.1|363|658
1741189620000|2025-03-05 15:47:00|363|362.9|363|362.9|363|362.9|363|362.9|0
1741189670000|2025-03-05 15:47:50|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|2333
1741189680000|2025-03-05 15:48:00|363||363||363||363||3100
1741189730000|2025-03-05 15:48:50|362.9||362.9||362.9||362.9||0
1741189750000|2025-03-05 15:49:10|362.8|362.7|362.8|362.6|362.8|362.7|362.7|362.6|851
1741189770000|2025-03-05 15:49:30|362.7||362.7||362.7||362.7||0
1741189830000|2025-03-05 15:50:30||362.5||362.5||362.5||362.5|1575
1741189870000|2025-03-05 15:51:10|362.6|362.4|362.5|362.4|362.6|362.4|362.5|362.4|266
1741189890000|2025-03-05 15:51:30|362.6|362.5|362.7|362.5|362.7|362.6|362.6|362.5|10270
1741189900000|2025-03-05 15:51:40||362.6||362.6||362.6||362.6|0
1741189980000|2025-03-05 15:53:00|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|1709
1741190000000|2025-03-05 15:53:20|362.5|362.4|362.3|362.2|362.5|362.4|362.3|362.2|195
1741190010000|2025-03-05 15:53:30|362.2|362.1|362.3|362.1|362.3|362.1|362.2|362.1|625
1741190030000|2025-03-05 15:53:50|362.2||362.2||362.2||362.2||0
1741190040000|2025-03-05 15:54:00||362||362||362||362|794
1741190080000|2025-03-05 15:54:40|362.1||362.1||362.1||362.1||0
1741190100000|2025-03-05 15:55:00|362.2||362.2||362.2||362.2||634
1741190130000|2025-03-05 15:55:30||362.1||362.1||362.1||362.1|0
1741190160000|2025-03-05 15:56:00|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|399
1741190180000|2025-03-05 15:56:20|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|519
1741190190000|2025-03-05 15:56:30|362.5||362.5||362.5||362.5||0
1741190200000|2025-03-05 15:56:40||362.4||362.4||362.4||362.4|0
1741190230000|2025-03-05 15:57:10|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|980
1741190250000|2025-03-05 15:57:30|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|595
1741190280000|2025-03-05 15:58:00|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|0
1741190310000|2025-03-05 15:58:30|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|1309
1741190320000|2025-03-05 15:58:40|||||||||150
1741190330000|2025-03-05 15:58:50|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|467
1741190340000|2025-03-05 15:59:00|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|695
1741190370000|2025-03-05 15:59:30|||||||||900
1741190410000|2025-03-05 16:00:10|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|2
1741190440000|2025-03-05 16:00:40|||||||||3100
1741190480000|2025-03-05 16:01:20|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|1386
1741190500000|2025-03-05 16:01:40|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|827
1741190560000|2025-03-05 16:02:40|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|0
1741190580000|2025-03-05 16:03:00|362.4|362.3|362.4|362.3|362.4|362.3|362.4|362.3|1087
1741190590000|2025-03-05 16:03:10|362.5||362.5||362.5||362.5||0
1741190630000|2025-03-05 16:03:50|362.4|362.4|362.4|362.3|362.4|362.4|362.4|362.3|1665
1741190640000|2025-03-05 16:04:00|||||||||256
1741190700000|2025-03-05 16:05:00|362.5|362.4|362.4|362.3|362.5|362.4|362.4|362.3|131
1741190730000|2025-03-05 16:05:30|362.3|362.2|362.3|362.2|362.3|362.2|362.3|362.2|0
1741190880000|2025-03-05 16:08:00|362.2|362.1|362.2|362.1|362.2|362.1|362.2|362.1|0
1741190930000|2025-03-05 16:08:50|361.8|361.7|361.8|361.7|361.8|361.7|361.8|361.7|1420
1741190950000|2025-03-05 16:09:10|361.7|361.6|361.7|361.6|361.7|361.6|361.7|361.6|3100
1741190960000|2025-03-05 16:09:20|361.6|361.5|361.6|361.5|361.6|361.5|361.6|361.5|434
1741191000000|2025-03-05 16:10:00|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|4007
1741191010000|2025-03-05 16:10:10|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|0
1741191050000|2025-03-05 16:10:50|||||||||104
1741191060000|2025-03-05 16:11:00|||||||||715
1741191070000|2025-03-05 16:11:10|361.2|361.1|361.2|361.1|361.2|361.1|361.2|361.1|0
1741191080000|2025-03-05 16:11:20|361.3|361.2|361.4|361.3|361.4|361.3|361.3|361.2|4169
1741191090000|2025-03-05 16:11:30|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|1339
1741191100000|2025-03-05 16:11:40|||||||||4379
1741191110000|2025-03-05 16:11:50|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|0
1741191130000|2025-03-05 16:12:10|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|1783
1741191200000|2025-03-05 16:13:20|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|338
1741191220000|2025-03-05 16:13:40|361.5|361.4|361.5|361.4|361.5|361.4|361.5|361.4|2422
1741191230000|2025-03-05 16:13:50|361.4|361.3|361.4|361.3|361.4|361.3|361.4|361.3|1269
1741191240000|2025-03-05 16:14:00|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|873
1741191260000|2025-03-05 16:14:20|||||||||150
1741191280000|2025-03-05 16:14:40|361.2|361.1|361.3|361.1|361.3|361.1|361.2|361.1|1879
1741191300000|2025-03-05 16:15:00|361.4|361.1|361.6|361.4|361.6|361.4|361.4|361.1|1304
1741191310000|2025-03-05 16:15:10|361.7|361.6|361.7|361.5|361.8|361.6|361.7|361.5|26
1741191320000|2025-03-05 16:15:20|361.9|361.7|361.8|361.6|361.9|361.7|361.8|361.6|2574
1741191330000|2025-03-05 16:15:30|361.9|361.7|361.9|361.7|362|361.8|361.8|361.6|1430
1741191340000|2025-03-05 16:15:40|362|361.8|362|361.8|362|361.8|361.9|361.7|3052
1741191350000|2025-03-05 16:15:50|361.9|361.7|361.9|361.7|362|361.8|361.9|361.7|0
1741191360000|2025-03-05 16:16:00|362|361.8|361.9|361.7|362|361.8|361.9|361.7|0
1741191370000|2025-03-05 16:16:10|362|361.8|362|361.8|362.1|361.9|362|361.8|207
1741191380000|2025-03-05 16:16:20|362.1|361.9|362.1|361.9|362.1|361.9|362|361.8|27
1741191390000|2025-03-05 16:16:30|362|361.8|362.1|361.9|362.1|361.9|362|361.8|2908
1741191400000|2025-03-05 16:16:40|362.2|362|362.1|361.9|362.2|362|362.1|361.9|1012
1741191420000|2025-03-05 16:17:00|362.2|362|362.1|361.9|362.2|362|362.1|361.9|0
1741191430000|2025-03-05 16:17:10|362.2|362|362.2|362|362.2|362|362.2|362|0
1741191440000|2025-03-05 16:17:20|362.1|361.9|362.2|362|362.3|362.1|362.1|361.9|2572
1741191450000|2025-03-05 16:17:30|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|188
1741191460000|2025-03-05 16:17:40|362.2|362|362.2|362|362.3|362.1|362.2|362|0
1741191470000|2025-03-05 16:17:50|362.3|362.1|362.3|362.1|362.3|362.1|362.3|362.1|3434
1741191480000|2025-03-05 16:18:00|362.2|362|362.2|362|362.2|362|362.1|361.9|0
1741191490000|2025-03-05 16:18:10|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|2158
1741191500000|2025-03-05 16:18:20|362|361.8|362|361.8|362|361.8|361.9|361.7|4048
1741191510000|2025-03-05 16:18:30|361.9|361.7|361.9|361.7|361.9|361.7|361.8|361.6|724
1741191520000|2025-03-05 16:18:40|361.8|361.6|361.8|361.6|361.9|361.7|361.7|361.5|2105
1741191530000|2025-03-05 16:18:50|361.7|361.5|361.8|361.6|361.8|361.6|361.7|361.5|2204
1741191540000|2025-03-05 16:19:00|361.7|361.5|361.7|361.5|361.8|361.6|361.7|361.5|0
1741191550000|2025-03-05 16:19:10|361.8|361.6|361.8|361.6|361.8|361.6|361.7|361.5|0
1741191560000|2025-03-05 16:19:20|361.7|361.5|361.8|361.6|361.8|361.6|361.7|361.5|2838
1741191570000|2025-03-05 16:19:30|361.7|361.5|361.8|361.6|361.8|361.6|361.7|361.5|0
1741191580000|2025-03-05 16:19:40|361.7|361.5|361.7|361.5|361.9|361.7|361.7|361.5|4889
1741191590000|2025-03-05 16:19:50|361.9|361.7|361.8|361.5|361.9|361.7|361.8|361.5|150
1741191600000|2025-03-05 16:20:00|361.9|361.6|361.9|361.6|361.9|361.6|361.8|361.5|398
1741191610000|2025-03-05 16:20:10|361.8|361.5|361.9|361.7|362|361.8|361.8|361.5|2788
1741191620000|2025-03-05 16:20:20|362|361.8|362|361.8|362|361.8|361.9|361.7|2365
1741191630000|2025-03-05 16:20:30|361.9|361.7|361.9|361.7|362|361.8|361.9|361.7|401
1741191640000|2025-03-05 16:20:40|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|0
1741191650000|2025-03-05 16:20:50|361.9|361.7|361.8|361.6|361.9|361.7|361.8|361.6|0
1741191660000|2025-03-05 16:21:00|361.9|361.7|361.8|361.6|361.9|361.7|361.8|361.6|26
1741191670000|2025-03-05 16:21:10|361.9|361.7|361.9|361.7|361.9|361.7|361.8|361.6|0
1741191680000|2025-03-05 16:21:20|361.8|361.6|361.9|361.7|361.9|361.7|361.8|361.6|0
1741191690000|2025-03-05 16:21:30|361.8|361.6|361.7|361.5|361.9|361.7|361.7|361.5|343
1741191700000|2025-03-05 16:21:40|361.8|361.6|361.8|361.6|361.8|361.6|361.7|361.5|1318
1741191710000|2025-03-05 16:21:50|361.7|361.5|361.7|361.5|361.8|361.6|361.7|361.5|0
1741191720000|2025-03-05 16:22:00|361.8|361.6|361.7|361.5|361.8|361.6|361.7|361.5|0
1741191730000|2025-03-05 16:22:10|361.8|361.6|361.7|361.5|361.8|361.6|361.7|361.5|0
1741191740000|2025-03-05 16:22:20|361.8|361.6|361.5|361.3|361.8|361.6|361.5|361.3|1434
1741191750000|2025-03-05 16:22:30|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|0
1741191760000|2025-03-05 16:22:40|361.5|361.3|361.6|361.4|361.6|361.4|361.5|361.3|4558
1741191780000|2025-03-05 16:23:00|361.5|361.3|361.7|361.5|361.7|361.5|361.5|361.3|973
1741191790000|2025-03-05 16:23:10|361.6|361.4|361.6|361.4|361.7|361.5|361.6|361.4|2658
1741191800000|2025-03-05 16:23:20|361.7|361.5|361.6|361.4|361.7|361.5|361.6|361.4|0
1741191810000|2025-03-05 16:23:30|361.7|361.5|361.6|361.4|361.7|361.5|361.6|361.4|55
1741191820000|2025-03-05 16:23:40|361.7|361.5|361.6|361.4|361.7|361.5|361.5|361.3|3703
1741191830000|2025-03-05 16:23:50|361.5|361.3|361.5|361.3|361.6|361.4|361.5|361.3|0
1741191840000|2025-03-05 16:24:00|361.6|361.4|361.5|361.3|361.6|361.4|361.5|361.3|0
1741191850000|2025-03-05 16:24:10|361.6|361.4|361.5|361.3|361.6|361.4|361.5|361.3|0
1741191860000|2025-03-05 16:24:20|361.6|361.4|361.4|361.2|361.6|361.4|361.4|361.2|2008
1741191870000|2025-03-05 16:24:30|361.5|361.3|361.4|361.2|361.5|361.3|361.4|361.2|0
1741191880000|2025-03-05 16:24:40|361.5|361.3|361.4|361.2|361.5|361.3|361.4|361.2|97
1741191890000|2025-03-05 16:24:50|361.5|361.3|361.4|361.2|361.5|361.3|361.4|361.2|0
1741191900000|2025-03-05 16:25:00|361.5|361.3|361.5|361.3|361.5|361.3|361.4|361.2|0
1741191910000|2025-03-05 16:25:10|361.4|361.2|361.4|361.2|361.5|361.3|361.4|361.2|0
1741191920000|2025-03-05 16:25:20|361.5|361.3|361.4|361.2|361.5|361.3|361.4|361.2|4035
1741191930000|2025-03-05 16:25:30|361.3|361.1|361.4|361.2|361.4|361.2|361.3|361.1|0
1741191940000|2025-03-05 16:25:40|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|27
1741191950000|2025-03-05 16:25:50|361.4|361.2|361.3|361.1|361.4|361.2|361.3|361.1|680
1741191960000|2025-03-05 16:26:00|361.4|361|361.4|361.1|361.4|361.1|361.3|361|2305
1741191970000|2025-03-05 16:26:10|361.3|361|361.3|361.1|361.3|361.1|361.2|361|220
1741191980000|2025-03-05 16:26:20|361.2|361|361.5|361.2|361.5|361.2|361.2|361|2121
1741191990000|2025-03-05 16:26:30|361.4|361.1|361.5|361.3|361.5|361.3|361.4|361.1|0
1741192000000|2025-03-05 16:26:40|361.4|361.2|361.5|361.3|361.5|361.3|361.4|361.2|0
1741192010000|2025-03-05 16:26:50|361.4|361.2|361.5|361.3|361.5|361.3|361.4|361.2|26
1741192020000|2025-03-05 16:27:00|361.4|361.2|361.5|361.3|361.5|361.3|361.4|361.2|0
1741192030000|2025-03-05 16:27:10|361.4|361.2|361.5|361.3|361.5|361.3|361.4|361.2|0
1741192040000|2025-03-05 16:27:20|361.4|361.2|361.4|361.2|361.5|361.3|361.4|361.2|0
1741192050000|2025-03-05 16:27:30|361.5|361.3|361.5|361.3|361.5|361.3|361.4|361.2|0
1741192060000|2025-03-05 16:27:40|361.3|361|361.3|361|361.3|361|361.3|361|3789
1741192070000|2025-03-05 16:27:50|361.4|361.1|361.3|361.1|361.4|361.2|361.3|361.1|4986
1741192080000|2025-03-05 16:28:00|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|0
1741192090000|2025-03-05 16:28:10|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|26
1741192100000|2025-03-05 16:28:20|361.4|361.2|361.3|361.1|361.4|361.2|361.3|361.1|15
1741192110000|2025-03-05 16:28:30|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|796
1741192120000|2025-03-05 16:28:40|361.3|361.1|361.2|361|361.3|361.1|361.2|361|6570
1741192130000|2025-03-05 16:28:50|361.3|361.1|361.2|361|361.3|361.1|361.2|361|50
1741192140000|2025-03-05 16:29:00|361.3|361.1|361.2|361|361.3|361.1|361.2|361|2813
1741192160000|2025-03-05 16:29:20|361.3|360.9|361.3|361|361.3|361|361.2|360.9|341
1741192170000|2025-03-05 16:29:30|361.4|361.1|361.3|361|361.4|361.1|361.3|361|548
1741192180000|2025-03-05 16:29:40|361.4|361.2|361.4|361.1|361.4|361.2|361.3|361.1|916
1741192190000|2025-03-05 16:29:50|361.3|361|361.4|361.1|361.4|361.1|361.3|361|325
1741248020000|2025-03-06 08:00:20|361.2|361|361.1|360.9|361.2|361|361.1|360.9|6106
1741248040000|2025-03-06 08:00:40|361.3||361.3||361.3||361.3||415
1741248050000|2025-03-06 08:00:50|361.1|360.7|361|360.7|361.1|360.7|360.9|360.7|1065
1741248060000|2025-03-06 08:01:00|360.9|360.5|360.8|360.3|360.9|360.5|360.5|360.2|2285
1741248100000|2025-03-06 08:01:40|360.7||360.7||360.7||360.7||1500
1741248120000|2025-03-06 08:02:00|360.6|360.1|360.3|360.1|360.6|360.1|360.3|360.1|5853
1741248130000|2025-03-06 08:02:10|359.4|359.1|359.5|359.1|359.5|359.2|359.3|359.1|2701
1741248140000|2025-03-06 08:02:20|359.7|359.2|359.7|359.5|359.8|359.6|359.7|359.2|4320
1741248160000|2025-03-06 08:02:40|359.9|359.7|359.9|359.7|359.9|359.7|359.9|359.7|267
1741248170000|2025-03-06 08:02:50|360|359.8|360|359.8|360|359.8|360|359.8|657
1741248180000|2025-03-06 08:03:00|359.9|359.7|360|359.8|360|359.9|359.9|359.7|2048
1741248210000|2025-03-06 08:03:30|360.2|360|360.2|360|360.2|360|360.2|360|1526
1741248230000|2025-03-06 08:03:50|360.3||360.3||360.3||360.3||0
1741248240000|2025-03-06 08:04:00|360.1|359.9|360.1|359.9|360.1|359.9|360.1|359.9|1596
1741248250000|2025-03-06 08:04:10|360.2||360.2||360.2||360.2||877
1741248260000|2025-03-06 08:04:20|360.3|360.1|360.6|360.4|360.6|360.4|360.3|360.1|0
1741248280000|2025-03-06 08:04:40|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|2597
1741248290000|2025-03-06 08:04:50|360.9|360.7|361.1|360.8|361.1|360.8|360.9|360.7|2652
1741248330000|2025-03-06 08:05:30|360.9|360.9|360.9|360.7|360.9|360.9|360.9|360.7|0
1741248340000|2025-03-06 08:05:40|||||||||400
1741248350000|2025-03-06 08:05:50|360.7|360.4|360.5|360.2|360.7|360.4|360.5|360.2|1929
1741248360000|2025-03-06 08:06:00|360.4|360.1|360.2|360|360.4|360.1|359.7|359.5|2539
1741248370000|2025-03-06 08:06:10|360|359.8|360|359.8|360|359.8|360|359.8|400
1741248380000|2025-03-06 08:06:20|359.9|359.7|359.9|359.7|359.9|359.7|359.9|359.7|572
1741248390000|2025-03-06 08:06:30||359.6||359.6||359.6||359.6|0
1741248400000|2025-03-06 08:06:40|359.8|359.5|359.6|359.3|359.8|359.5|359.6|359.3|1000
1741248410000|2025-03-06 08:06:50||359.4||359.4||359.4||359.4|0
1741248440000|2025-03-06 08:07:20|359.5|359.5|359.6|359.5|359.6|359.5|359.5|359.5|5666
1741248450000|2025-03-06 08:07:30|359.7||359.7||359.7||359.7||0
1741248470000|2025-03-06 08:07:50|359.6||359.6||359.7||359.6||740
1741248480000|2025-03-06 08:08:00|359.5|359.4|359.3|359.1|359.5|359.4|359.3|359.1|161
1741248490000|2025-03-06 08:08:10|359.2|359|359.1|359|359.2|359|359.1|359|549
1741248500000|2025-03-06 08:08:20|359|358.8|358.8|358.6|359|358.8|358.8|358.6|1575
1741248510000|2025-03-06 08:08:30|358.9|358.8|358.9|358.7|358.9|358.8|358.9|358.7|0
1741248540000|2025-03-06 08:09:00|359.1|358.8|358.8|358.6|359.1|358.8|358.8|358.6|2080
1741248550000|2025-03-06 08:09:10|358.9||358.9||358.9||358.9||0
1741248570000|2025-03-06 08:09:30|358.8|358.4|358.6|358.4|358.8|358.4|358.6|358.4|316
1741248580000|2025-03-06 08:09:40||358.3||358.4||358.4||358.3|0
1741248590000|2025-03-06 08:09:50|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|0
1741248610000|2025-03-06 08:10:10|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|1375
1741248620000|2025-03-06 08:10:20|358.9|358.8|358.9|358.7|358.9|358.8|358.9|358.7|973
1741248670000|2025-03-06 08:11:10|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|376
1741248680000|2025-03-06 08:11:20|358.6|358.5|358.5|358.3|358.6|358.5|358.5|358.3|209
1741248690000|2025-03-06 08:11:30||358.2||358.2||358.2||358.2|0
1741248700000|2025-03-06 08:11:40|358.4||358.4||358.4||358.4||0
1741248710000|2025-03-06 08:11:50|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|1032
1741248720000|2025-03-06 08:12:00|358.2|358|358.1|358|358.2|358|358.1|358|1814
1741248730000|2025-03-06 08:12:10|358|357.8|357.8|357.6|358|357.8|357.8|357.6|323
1741248740000|2025-03-06 08:12:20|357.9|357.8|357.9|357.8|357.9|357.8|357.9|357.8|972
1741248750000|2025-03-06 08:12:30|358|357.9|358|357.9|358|357.9|358|357.9|0
1741248760000|2025-03-06 08:12:40|358.1|358|358.1|358|358.1|358|358.1|358|795
1741248770000|2025-03-06 08:12:50|358.2|358.1|358.1|357.9|358.2|358.1|358.1|357.9|4139
1741248780000|2025-03-06 08:13:00|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|0
1741248790000|2025-03-06 08:13:10|358|357.8|358.1|357.9|358.1|357.9|358|357.8|1043
1741248810000|2025-03-06 08:13:30|358|358|357.9|357.7|358|358|357.9|357.7|1056
1741248840000|2025-03-06 08:14:00|357.7|357.6|357.7|357.6|357.7|357.6|357.7|357.6|1526
1741248860000|2025-03-06 08:14:20|357.8|357.7|357.8|357.7|357.8|357.7|357.8|357.7|0
1741248890000|2025-03-06 08:14:50|357.7|357.6|357.6|357.5|357.7|357.6|357.6|357.5|909
1741248900000|2025-03-06 08:15:00|357.5|357.3|357.4|357.2|357.5|357.3|357.4|357.2|244
1741248910000|2025-03-06 08:15:10|357.2|357|357.1|356.9|357.2|357|357.1|356.9|1321
1741248920000|2025-03-06 08:15:20|356.9|356.7|356.7|356.6|356.9|356.7|356.7|356.6|500
1741248930000|2025-03-06 08:15:30|356.6|356.4|356.5|356.2|356.6|356.4|356.5|356.2|425
1741248940000|2025-03-06 08:15:40|356.4|356.3|356.4|356.2|356.4|356.3|356.4|356.2|621
1741248960000|2025-03-06 08:16:00|356.3|356|356.3|356|356.3|356.1|356.1|356|3169
1741248970000|2025-03-06 08:16:10|356.2|356.1|356.3|356.1|356.3|356.1|356.2|356.1|0
1741248980000|2025-03-06 08:16:20|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|0
1741249000000|2025-03-06 08:16:40|356.5|356.4|356.5|356.3|356.5|356.4|356.5|356.3|0
1741249090000|2025-03-06 08:18:10|356.4||356.4||356.4||356.4||1217
1741249100000|2025-03-06 08:18:20|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|0
1741249110000|2025-03-06 08:18:30|356.3|356.2|356.3|356.1|356.3|356.2|356.2|356.1|930
1741249120000|2025-03-06 08:18:40|356.5|356.2|356.5|356.3|356.5|356.3|356.5|356.2|747
1741249130000|2025-03-06 08:18:50||356.4||356.4||356.4||356.4|150
1741249140000|2025-03-06 08:19:00|356.6||356.6||356.6||356.6||0
1741249150000|2025-03-06 08:19:10|356.5||356.5||356.5||356.5||100
1741249170000|2025-03-06 08:19:30|356.6||356.5||356.6||356.5||0
1741249190000|2025-03-06 08:19:50|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|733
1741249200000|2025-03-06 08:20:00|||||||||125
1741249210000|2025-03-06 08:20:10|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|62
1741249240000|2025-03-06 08:20:40|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|371
1741249250000|2025-03-06 08:20:50|356.3||356.3||356.3||356.3||13
1741249280000|2025-03-06 08:21:20|356.1|356|356.1|356|356.1|356|356.1|356|145
1741249310000|2025-03-06 08:21:50|356|355.9|356|355.9|356|355.9|356|355.9|542
1741249320000|2025-03-06 08:22:00|355.9|355.8|355.8|355.6|355.9|355.8|355.8|355.6|6950
1741249330000|2025-03-06 08:22:10|355.7||355.7||355.8||355.7||971
1741249350000|2025-03-06 08:22:30|355.6|355.5|355.7|355.6|355.7|355.6|355.6|355.5|150
1741249370000|2025-03-06 08:22:50|355.6|355.4|355.4|355.2|355.6|355.4|355.4|355.2|933
1741249380000|2025-03-06 08:23:00|355.3||355.3||355.3||355.3||0
1741249390000|2025-03-06 08:23:10|355.2|355|355.3|355|355.3|355|355.2|355|1526
1741249400000|2025-03-06 08:23:20|355.2||355.2||355.2||355.2||0
1741249410000|2025-03-06 08:23:30|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|1138
1741249430000|2025-03-06 08:23:50|355.5|355.3|355.4|355.2|355.5|355.3|355.4|355.2|987
1741249440000|2025-03-06 08:24:00|355.3|355|355.2|355|355.3|355|355.2|355|1186
1741249450000|2025-03-06 08:24:10|355.3||355.2||355.3||355.2||0
1741249460000|2025-03-06 08:24:20|355.3||355.3||355.3||355.3||0
1741249470000|2025-03-06 08:24:30|355.2||355.2||355.2||355.2||0
1741249480000|2025-03-06 08:24:40|355|354.9|355.1|354.9|355.1|354.9|355|354.9|696
1741249490000|2025-03-06 08:24:50|355||355||355||355||0
1741249500000|2025-03-06 08:25:00||354.8||354.8||354.8||354.8|1526
1741249520000|2025-03-06 08:25:20|||||||||871
1741249530000|2025-03-06 08:25:30|354.9||354.9||354.9||354.9||600
1741249540000|2025-03-06 08:25:40|354.8|354.7|354.7|354.6|354.8|354.7|354.7|354.6|1383
1741249550000|2025-03-06 08:25:50|354.6|354.5|354.6|354.4|354.6|354.5|354.6|354.4|0
1741249560000|2025-03-06 08:26:00|354.5|354.2|354.4|354.2|354.5|354.2|354.4|354.1|2832
1741249570000|2025-03-06 08:26:10||354.1||354.1||354.1||354.1|0
1741249580000|2025-03-06 08:26:20||354.2||354.2||354.2||354.2|0
1741249590000|2025-03-06 08:26:30|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|1526
1741249600000|2025-03-06 08:26:40|354.2||354.2||354.2||354.2||0
1741249610000|2025-03-06 08:26:50|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|0
1741249620000|2025-03-06 08:27:00|354.6|354.3|354.8|354.6|354.8|354.6|354.6|354.3|1421
1741249670000|2025-03-06 08:27:50|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|1291
1741249700000|2025-03-06 08:28:20|354.6||354.6||354.6||354.6||0
1741249710000|2025-03-06 08:28:30|354.8|354.6|354.9|354.7|354.9|354.8|354.8|354.6|1763
1741249720000|2025-03-06 08:28:40|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|0
1741249730000|2025-03-06 08:28:50|354.9||354.9||354.9||354.9||0
1741249750000|2025-03-06 08:29:10|355.1|354.9|355.1|354.9|355.1|355|355.1|354.9|0
1741249780000|2025-03-06 08:29:40|355.5|355.3|355.7|355.5|355.9|355.7|355.5|355.3|2599
1741249790000|2025-03-06 08:29:50|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|50
1741249810000|2025-03-06 08:30:10|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.4|0
1741249820000|2025-03-06 08:30:20|355.8||355.8||355.8||355.8||0
1741249840000|2025-03-06 08:30:40|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|185
1741249860000|2025-03-06 08:31:00|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.5|607
1741249890000|2025-03-06 08:31:30|355.6|355.4|355.4|355.3|355.6|355.4|355.4|355.3|1317
1741249940000|2025-03-06 08:32:20|355.5||355.5||355.5||355.5||753
1741249960000|2025-03-06 08:32:40||355.4||355.4||355.4||355.4|0
1741249970000|2025-03-06 08:32:50|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|0
1741250000000|2025-03-06 08:33:20|||||||||1275
1741250010000|2025-03-06 08:33:30|355.3|355.2|355.4|355.3|355.4|355.3|355.3|355.2|557
1741250020000|2025-03-06 08:33:40|355.3|355.2|355.4|355.2|355.4|355.3|355.3|355.2|1732
1741250030000|2025-03-06 08:33:50||355.3||355.3||355.3||355.3|0
1741250040000|2025-03-06 08:34:00|355.5||355.4||355.5||355.4||807
1741250060000|2025-03-06 08:34:20|355.2|355.2|355.2|355|355.2|355.2|355.2|355|0
1741250090000|2025-03-06 08:34:50|355.3|355.1|355.3|355.1|355.3|355.1|355.3|355.1|692
1741250100000|2025-03-06 08:35:00|355.4|355.2|355.6|355.4|355.6|355.4|355.4|355.2|6177
1741250110000|2025-03-06 08:35:10|355.5||355.5||355.5||355.5||0
1741250130000|2025-03-06 08:35:30|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|0
1741250170000|2025-03-06 08:36:10|355.2|355.1|355.1|355|355.2|355.1|355.1|355|836
1741250180000|2025-03-06 08:36:20|355|354.9|354.9|354.8|355.2|355|354.9|354.8|1374
1741250200000|2025-03-06 08:36:40|||||||||1700
1741250230000|2025-03-06 08:37:10|354.8|354.7|354.9|354.8|354.9|354.8|354.8|354.7|824
1741250250000|2025-03-06 08:37:30|355|354.9|355|354.9|355|354.9|355|354.9|1410
1741250270000|2025-03-06 08:37:50|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|53
1741250280000|2025-03-06 08:38:00|355.1|355|355.2|355.1|355.2|355.1|355.1|355|1834
1741250290000|2025-03-06 08:38:10|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|739
1741250300000|2025-03-06 08:38:20|355.7|355.5|355.4|355.2|355.8|355.6|355.4|355.2|137
1741250310000|2025-03-06 08:38:30|355.1|354.9|354.8|354.6|355.1|354.9|354.8|354.6|472
1741250320000|2025-03-06 08:38:40|354.9|354.8|355|354.9|355|354.9|354.9|354.8|2134
1741250330000|2025-03-06 08:38:50|||||||||1060
1741250340000|2025-03-06 08:39:00|354.9|354.7|355|354.8|355|354.8|354.9|354.7|0
1741250350000|2025-03-06 08:39:10||354.9||354.8||354.9||354.8|0
1741250370000|2025-03-06 08:39:30|355.3|355.1|355.4|355.3|355.4|355.3|355.3|355.1|0
1741250380000|2025-03-06 08:39:40|355.3|355.2|355.4|355.2|355.4|355.2|355.3|355.2|738
1741250390000|2025-03-06 08:39:50|355.2|355|355.2|355|355.2|355|355.2|355|659
1741250400000|2025-03-06 08:40:00|355.1|354.9|354.9|354.7|355.1|354.9|354.9|354.7|1676
1741250410000|2025-03-06 08:40:10|354.4|354.2|354.5|354.3|354.6|354.3|354.4|354.2|608
1741250420000|2025-03-06 08:40:20|354.6|354.4|354.5|354.4|354.6|354.4|354.5|354.4|722
1741250430000|2025-03-06 08:40:30|354.6||354.5||354.6||354.5||0
1741250450000|2025-03-06 08:40:50|354.4|354.3|354.5|354.3|354.5|354.4|354.4|354.3|1650
1741250460000|2025-03-06 08:41:00|354.6|354.4|354.6|354.4|354.7|354.5|354.5|354.3|100
1741250470000|2025-03-06 08:41:10|354.7|354.3|354.6|354.4|354.7|354.4|354.5|354.3|0
1741250480000|2025-03-06 08:41:20|354.5||354.5||354.5||354.5||0
1741250490000|2025-03-06 08:41:30|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|428
1741250500000|2025-03-06 08:41:40|||||||||2356
1741250510000|2025-03-06 08:41:50|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|0
1741250520000|2025-03-06 08:42:00|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|150
1741250560000|2025-03-06 08:42:40|354.5|354.2|354.4|354.2|354.5|354.2|354.3|354.2|0
1741250570000|2025-03-06 08:42:50|354.3||354.3||354.3||354.3||0
1741250580000|2025-03-06 08:43:00|354.5|354.4|354.6|354.4|354.6|354.4|354.5|354.4|1707
1741250590000|2025-03-06 08:43:10|||||||||110
1741250640000|2025-03-06 08:44:00|354.4|354.3|354.3|354.1|354.4|354.3|354.2|354.1|649
1741250650000|2025-03-06 08:44:10||354||354||354||354|0
1741250660000|2025-03-06 08:44:20||354.1||354.1||354.1||354.1|1526
1741250680000|2025-03-06 08:44:40|354.1|354|354.2|354|354.2|354|354.1|354|1078
1741250690000|2025-03-06 08:44:50|354.3||354.3||354.3||354.3||0
1741250700000|2025-03-06 08:45:00||354.1||354.1||354.1||354.1|0
1741250720000|2025-03-06 08:45:20|353.9|353.8|353.9|353.7|353.9|353.8|353.8|353.6|0
1741250750000|2025-03-06 08:45:50|353.8|353.8|353.7|353.6|353.8|353.8|353.7|353.6|1605
1741250760000|2025-03-06 08:46:00|353.6|353.5|353.6|353.5|353.6|353.5|353.6|353.5|1276
1741250790000|2025-03-06 08:46:30|353.7||353.7||353.7||353.7||877
1741250800000|2025-03-06 08:46:40|353.9|353.8|354.1|353.9|354.1|353.9|353.9|353.8|35
1741250810000|2025-03-06 08:46:50|354.2|354|354.3|354.1|354.3|354.1|354.2|354|1392
1741250820000|2025-03-06 08:47:00|354.4|354.2|354.5|354.3|354.5|354.3|354.4|354.2|972
1741250830000|2025-03-06 08:47:10|354.3|354.2|354.4|354.2|354.4|354.2|354.3|354.2|0
1741250860000|2025-03-06 08:47:40|354.2|354.3|354.2|354.1|354.2|354.3|354.2|354.1|114
1741250870000|2025-03-06 08:47:50|354.3||354.3||354.3||354.3||0
1741250900000|2025-03-06 08:48:20|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|1127
1741250910000|2025-03-06 08:48:30|354.2|354.2|354.1|354|354.2|354.2|354.1|354|82
1741250920000|2025-03-06 08:48:40||353.9||353.9||353.9||353.9|367
1741250930000|2025-03-06 08:48:50|354||354||354||354||0
1741250950000|2025-03-06 08:49:10|353.9|353.8|353.8|353.7|353.9|353.8|353.8|353.7|2498
1741250960000|2025-03-06 08:49:20|353.9|353.6|353.7|353.6|353.9|353.6|353.7|353.6|1000
1741250970000|2025-03-06 08:49:30|353.8||353.8||353.8||353.8||0
1741250980000|2025-03-06 08:49:40|353.6|353.5|353.6|353.4|353.6|353.5|353.6|353.4|1788
1741251000000|2025-03-06 08:50:00|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|0
1741251020000|2025-03-06 08:50:20|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|150
1741251040000|2025-03-06 08:50:40|353.4|353.2|353.3|353.2|353.4|353.3|353.3|353.2|500
1741251050000|2025-03-06 08:50:50|353.2|353|352.9|352.7|353.2|353|352.9|352.7|1655
1741251070000|2025-03-06 08:51:10|353|352.9|352.9|352.7|353.1|352.9|352.9|352.7|595
1741251090000|2025-03-06 08:51:30|352.8|352.6|352.8|352.6|352.8|352.6|352.7|352.6|1800
1741251100000|2025-03-06 08:51:40|352.7|352.5|352.7|352.5|352.8|352.6|352.6|352.5|1000
1741251110000|2025-03-06 08:51:50|352.6|352.6|352.7|352.5|352.8|352.6|352.6|352.5|150
1741251120000|2025-03-06 08:52:00|352.6|352.4|352.6|352.4|352.6|352.4|352.5|352.4|1323
1741251130000|2025-03-06 08:52:10|352.5||352.6||352.6||352.5||473
1741251160000|2025-03-06 08:52:40|352.5||352.5||352.5||352.5||0
1741251170000|2025-03-06 08:52:50|352.4|352.3|352.2|352|352.4|352.3|352.2|352|2448
1741251180000|2025-03-06 08:53:00||352.1||352.1||352.1||352.1|0
1741251190000|2025-03-06 08:53:10|352.5|352|352.5|352.4|352.5|352.4|352.5|352|8200
1741251200000|2025-03-06 08:53:20|352.3|352.3|352.3|352.1|352.3|352.3|352|351.8|1492
1741251210000|2025-03-06 08:53:30|352.2|352|352.2|352|352.2|352|352.2|352|0
1741251220000|2025-03-06 08:53:40|352.3|352.1|352.3|352.2|352.3|352.2|352.3|352.1|0
1741251240000|2025-03-06 08:54:00|352.4|352.4|352.5|352.4|352.5|352.4|352.4|352.4|2443
1741251250000|2025-03-06 08:54:10|352.4|352.2|352.4|352.2|352.4|352.2|352.4|352.2|451
1741251260000|2025-03-06 08:54:20|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|0
1741251270000|2025-03-06 08:54:30||352.2||352.1||352.2||352.1|0
1741251300000|2025-03-06 08:55:00|352.2|352.2|352.4|352.2|352.4|352.2|352.2|352.2|1027
1741251310000|2025-03-06 08:55:10|352.5|352.3|352.5|352.3|352.5|352.3|352.4|352.3|0
1741251320000|2025-03-06 08:55:20|352.4||352.4||352.4||352.4||0
1741251330000|2025-03-06 08:55:30|352.6|352.4|352.4|352.3|352.6|352.4|352.4|352.3|934
1741251340000|2025-03-06 08:55:40|352.3|352.2|352.4|352.2|352.4|352.2|352.3|352.2|108
1741251350000|2025-03-06 08:55:50|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352.1|25
1741251360000|2025-03-06 08:56:00|352.2||352.2||352.2||352.2||1605
1741251370000|2025-03-06 08:56:10|352.1|352|352.1|352|352.1|352|352.1|352|0
1741251380000|2025-03-06 08:56:20|352|351.9|352|351.9|352|351.9|352|351.9|10000
1741251390000|2025-03-06 08:56:30|352.1|352|352.1|352|352.1|352|352|352|460
1741251400000|2025-03-06 08:56:40|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|824
1741251410000|2025-03-06 08:56:50||352||352||352||352|899
1741251430000|2025-03-06 08:57:10||352.1||352.1||352.1||352.1|0
1741251440000|2025-03-06 08:57:20|352.1|352|352.1|351.9|352.1|352|352|351.9|1419
1741251460000|2025-03-06 08:57:40|352||352||352||352||0
1741251480000|2025-03-06 08:58:00|352.1|352|352.1|352|352.1|352|352.1|352|4000
1741251490000|2025-03-06 08:58:10|||||||||1751
1741251510000|2025-03-06 08:58:30|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|0
1741251530000|2025-03-06 08:58:50|352.1|352|352|351.9|352.1|352|352|351.9|2514
1741251560000|2025-03-06 08:59:20|351.9|351.8|351.9|351.8|351.9|351.8|351.9|351.8|999
1741251580000|2025-03-06 08:59:40|352||351.9||352||351.9||150
1741251590000|2025-03-06 08:59:50|351.8|351.7|351.8|351.7|351.8|351.7|351.8|351.7|1605
1741251600000|2025-03-06 09:00:00|351.9|351.8|351.9|351.7|351.9|351.8|351.9|351.7|0
1741251610000|2025-03-06 09:00:10|351.8|351.6|351.9|351.7|351.9|351.8|351.7|351.6|5058
1741251620000|2025-03-06 09:00:20|352.2|352|352|351.9|352.2|352|352|351.9|1553
1741251640000|2025-03-06 09:00:40|||||||||1000
1741251650000|2025-03-06 09:00:50|351.9|351.7|351.9|351.8|351.9|351.8|351.9|351.7|1153
1741251660000|2025-03-06 09:01:00|351.8|351.7|351.8|351.6|351.8|351.7|351.8|351.6|877
1741251670000|2025-03-06 09:01:10||351.7||351.7||351.7||351.7|0
1741251680000|2025-03-06 09:01:20|||||||||400
1741251720000|2025-03-06 09:02:00|352.2|352.1|352.6|352.4|352.6|352.4|352.2|352.1|2013
1741251730000|2025-03-06 09:02:10|352.4|352.3|352.5|352.3|352.5|352.3|352.4|352.3|524
1741251740000|2025-03-06 09:02:20|352.3|352.2|352.4|352.2|352.4|352.2|352.3|352.2|2056
1741251770000|2025-03-06 09:02:50|352.3|352.3|352.3|352.2|352.3|352.3|352.3|352.2|257
1741251780000|2025-03-06 09:03:00||352.1||352.1||352.1||352.1|0
1741251800000|2025-03-06 09:03:20|352.2|352|352.1|352|352.2|352|352.1|352|0
1741251810000|2025-03-06 09:03:30|352.2||352.2||352.2||352.2||0
1741251820000|2025-03-06 09:03:40|352.1||352.1||352.1||352.1||0
1741251830000|2025-03-06 09:03:50|352.2|352.1|352.2|352|352.2|352.1|352.2|352|0
1741251840000|2025-03-06 09:04:00|352.3|352.1|352.2|352.1|352.3|352.1|352.2|352|142
1741251850000|2025-03-06 09:04:10|352.3||352.2||352.3||352.2||0
1741251870000|2025-03-06 09:04:30|352.1|352|352|351.9|352.1|352|352|351.9|1852
1741251880000|2025-03-06 09:04:40|||||||||128
1741251890000|2025-03-06 09:04:50|352.1|352|351.9|351.8|352.1|352|351.9|351.8|150
1741251900000|2025-03-06 09:05:00|351.8|351.7|351.9|351.7|351.9|351.7|351.8|351.7|86
1741251920000|2025-03-06 09:05:20|352.1|351.8|352.1|352|352.1|352|352.1|351.8|1281
1741251930000|2025-03-06 09:05:30|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|0
1741251940000|2025-03-06 09:05:40|352.3|352.2|352.3|352.2|352.4|352.2|352.3|352.1|0
1741251960000|2025-03-06 09:06:00|352.4|352.3|352.4|352.3|352.4|352.3|352.4|352.3|0
1741251980000|2025-03-06 09:06:20|352.6|352.5|352.6|352.5|352.6|352.5|352.6|352.5|1697
1741252040000|2025-03-06 09:07:20|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|1251
1741252050000|2025-03-06 09:07:30||352.7||352.6||352.7||352.6|0
1741252080000|2025-03-06 09:08:00||352.7||352.7||352.7||352.7|0
1741252090000|2025-03-06 09:08:10|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|209
1741252100000|2025-03-06 09:08:20|353|352.9|353.3|353.1|353.3|353.1|353|352.9|78
1741252110000|2025-03-06 09:08:30|353.4|353.2|353.4|353.2|353.5|353.3|353.4|353.2|363
1741252140000|2025-03-06 09:09:00|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|249
1741252150000|2025-03-06 09:09:10|353.5|353.2|353.5|353.4|353.5|353.4|353.5|353.1|1537
1741252160000|2025-03-06 09:09:20|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|1362
1741252170000|2025-03-06 09:09:30|353.5|353.2|353.4|353.2|353.5|353.2|353.3|353.2|984
1741252200000|2025-03-06 09:10:00|353.2|353.1|353.3|353.1|353.3|353.1|353.2|353.1|369
1741252210000|2025-03-06 09:10:10|353.2|353|353.2|353|353.2|353|353.2|353|150
1741252260000|2025-03-06 09:11:00|353.3|353.2|353.2|353.1|353.3|353.2|353.2|353.1|1501
1741252270000|2025-03-06 09:11:10|353.4|353.2|353.4|353.2|353.4|353.2|353.4|353.2|954
1741252280000|2025-03-06 09:11:20|353.3||353.3||353.3||353.3||0
1741252290000|2025-03-06 09:11:30|353.4|353.3|353.4|353.3|353.4|353.3|353.4|353.3|0
1741252300000|2025-03-06 09:11:40|||||||||1718
1741252330000|2025-03-06 09:12:10|353.5|353.4|354.1|354|354.1|354|353.5|353.4|3461
1741252350000|2025-03-06 09:12:30|354.3|354.1|354.4|354.1|354.4|354.2|354.3|354.1|1509
1741252360000|2025-03-06 09:12:40||354.2||354.2||354.2||354.2|0
1741252370000|2025-03-06 09:12:50|354.6|354.3|354.6|354.3|354.6|354.3|354.6|354.3|736
1741252380000|2025-03-06 09:13:00||354.4||354.4||354.4||354.4|0
1741252390000|2025-03-06 09:13:10|354.7|354.5|354.6|354.5|354.7|354.5|354.6|354.4|0
1741252400000|2025-03-06 09:13:20|354.5|354.4|354.5|354.4|354.5|354.5|354.5|354.4|1668
1741252410000|2025-03-06 09:13:30|354.6||354.6||354.6||354.6||0
1741252450000|2025-03-06 09:14:10|354.5||354.5||354.5||354.5||0
1741252460000|2025-03-06 09:14:20||354.3||354.3||354.3||354.3|1218
1741252470000|2025-03-06 09:14:30|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1741252500000|2025-03-06 09:15:00|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|453
1741252510000|2025-03-06 09:15:10||354.2||354.2||354.2||354.2|0
1741252540000|2025-03-06 09:15:40|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|1718
1741252550000|2025-03-06 09:15:50|354.1|354|354.1|354|354.1|354|354.1|354|697
1741252570000|2025-03-06 09:16:10|354|353.9|354|353.9|354|353.9|354|353.9|1133
1741252590000|2025-03-06 09:16:30|354.1|354|354.1|354|354.1|354|354.1|353.9|0
1741252600000|2025-03-06 09:16:40|354.2|353.9|354.2|354.1|354.2|354.1|354.2|353.9|3206
1741252620000|2025-03-06 09:17:00|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|4000
1741252650000|2025-03-06 09:17:30|354.3|354.2|354.2|354.1|354.3|354.2|354.2|354.1|1019
1741252680000|2025-03-06 09:18:00|||||||||20
1741252750000|2025-03-06 09:19:10|354.3|354.2|354.3|354.2|354.3|354.2|354.3|354.2|0
1741252760000|2025-03-06 09:19:20|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|46
1741252770000|2025-03-06 09:19:30||354.3||354.3||354.3||354.3|0
1741252790000|2025-03-06 09:19:50|354.3|354.2|354.2|354.1|354.3|354.2|354.2|354.1|631
1741252820000|2025-03-06 09:20:20|354.1|354|354.1|354|354.1|354|354.1|354|0
1741252840000|2025-03-06 09:20:40|354|353.9|353.9|353.8|354|353.9|353.9|353.8|575
1741252870000|2025-03-06 09:21:10|354|353.9|354|353.8|354|353.9|354|353.8|746
1741252890000|2025-03-06 09:21:30|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|2539
1741252930000|2025-03-06 09:22:10|354|353.8|354|353.8|354|353.8|354|353.8|0
1741252960000|2025-03-06 09:22:40||353.9||353.9||353.9||353.9|1107
1741252970000|2025-03-06 09:22:50|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|1326
1741252980000|2025-03-06 09:23:00|||||||||758
1741252990000|2025-03-06 09:23:10|354.1|353.9|354|353.9|354.1|353.9|354|353.9|1743
1741253000000|2025-03-06 09:23:20|354.1|354|354.2|354|354.2|354|354.1|354|748
1741253010000|2025-03-06 09:23:30|354.1||354.1||354.1||354.1||0
1741253040000|2025-03-06 09:24:00|354.3|354.2|354.6|354.5|354.7|354.5|354.3|354.2|2591
1741253050000|2025-03-06 09:24:10|354.7||354.7||354.7||354.7||0
1741253070000|2025-03-06 09:24:30||354.6||354.6||354.6||354.6|0
1741253080000|2025-03-06 09:24:40|354.6|354.5|354.7|354.5|354.7|354.5|354.6|354.5|877
1741253090000|2025-03-06 09:24:50|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|1103
1741253100000|2025-03-06 09:25:00|354.8|354.5|354.6|354.5|354.8|354.5|354.6|354.5|0
1741253110000|2025-03-06 09:25:10|354.7||354.7||354.7||354.7||1718
1741253120000|2025-03-06 09:25:20|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|100
1741253130000|2025-03-06 09:25:30|354.7|354.8|354.9|354.8|354.9|354.8|354.7|354.8|215
1741253140000|2025-03-06 09:25:40|355|354.9|355|354.8|355|354.9|355|354.8|350
1741253170000|2025-03-06 09:26:10|354.8|354.7|354.7|354.6|354.8|354.7|354.7|354.6|930
1741253180000|2025-03-06 09:26:20|354.8||354.8||354.8||354.8||0
1741253200000|2025-03-06 09:26:40||354.7||354.7||354.7||354.7|0
1741253260000|2025-03-06 09:27:40|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|2011
1741253320000|2025-03-06 09:28:40|355|354.9|355|354.9|355|354.9|355|354.9|0
1741253360000|2025-03-06 09:29:20|354.9|354.8|354.8|354.7|354.9|354.8|354.8|354.7|2956
1741253430000|2025-03-06 09:30:30|354.9|354.8|354.9|354.7|354.9|354.8|354.9|354.7|0
1741253440000|2025-03-06 09:30:40|355|354.9|355|354.9|355|354.9|355|354.9|1173
1741253450000|2025-03-06 09:30:50|355.2|355|355.1|354.9|355.2|355|355.1|354.9|3000
1741253490000|2025-03-06 09:31:30|355.2|355|355.2|355|355.2|355|355.2|355|1828
1741253510000|2025-03-06 09:31:50|355.4|355.2|355.3|355.2|355.5|355.3|355.3|355.2|1180
1741253530000|2025-03-06 09:32:10|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|941
1741253540000|2025-03-06 09:32:20|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|2174
1741253560000|2025-03-06 09:32:40|355.3|355.1|355.3|355.1|355.3|355.1|355.2|355.1|991
1741253570000|2025-03-06 09:32:50|355.2||355.3||355.3||355.2||0
1741253620000|2025-03-06 09:33:40|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|65
1741253660000|2025-03-06 09:34:20|355.3|355.2|355.3|355.1|355.3|355.2|355.2|355.1|1626
1741253670000|2025-03-06 09:34:30|355.2||355.2||355.2||355.2||0
1741253690000|2025-03-06 09:34:50|355.3||355.3||355.3||355.3||0
1741253700000|2025-03-06 09:35:00||355.2||355.2||355.2||355.1|1718
1741253710000|2025-03-06 09:35:10|355.4|355.3|355.5|355.3|355.5|355.3|355.4|355.3|0
1741253720000|2025-03-06 09:35:20|355.6|355.4|355.6|355.5|355.6|355.5|355.5|355.4|1348
1741253730000|2025-03-06 09:35:30|355.5|355.4|355.6|355.4|355.6|355.4|355.5|355.4|2570
1741253740000|2025-03-06 09:35:40|355.5||355.5||355.5||355.5||0
1741253750000|2025-03-06 09:35:50|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|1095
1741253770000|2025-03-06 09:36:10|||||||||360
1741253790000|2025-03-06 09:36:30|355.7|355.5|355.7|355.6|355.7|355.6|355.7|355.5|1361
1741253800000|2025-03-06 09:36:40|355.6|355.5|355.6|355.5|355.7|355.5|355.6|355.5|0
1741253810000|2025-03-06 09:36:50|355.5|355.4|355.4|355.3|355.5|355.4|355.4|355.3|280
1741253820000|2025-03-06 09:37:00|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|0
1741253830000|2025-03-06 09:37:10|355.5|355.4|355.4|355.2|355.5|355.4|355.4|355.2|1650
1741253840000|2025-03-06 09:37:20|355.3|355.1|355.2|355.1|355.3|355.1|355.2|355.1|673
1741253880000|2025-03-06 09:38:00|355.3||355.3||355.3||355.3||0
1741253890000|2025-03-06 09:38:10|355.4|355.2|355.5|355.3|355.6|355.4|355.4|355.2|2859
1741253900000|2025-03-06 09:38:20|355.7|355.4|355.7|355.5|355.7|355.5|355.7|355.4|1718
1741253910000|2025-03-06 09:38:30|355.5|355.3|355.4|355.3|355.5|355.3|355.4|355.3|1718
1741253950000|2025-03-06 09:39:10|355.5|355.4|355.6|355.4|355.6|355.4|355.5|355.4|194
1741253960000|2025-03-06 09:39:20|355.8|355.5|355.8|355.6|355.8|355.6|355.8|355.5|150
1741253980000|2025-03-06 09:39:40|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|22
1741253990000|2025-03-06 09:39:50|355.8||355.9||355.9||355.8||0
1741254000000|2025-03-06 09:40:00|||||||||3600
1741254010000|2025-03-06 09:40:10|355.7|355.6|355.6|355.5|355.7|355.6|355.6|355.5|1673
1741254020000|2025-03-06 09:40:20|355.7||355.7||355.7||355.7||0
1741254050000|2025-03-06 09:40:50|355.9|355.8|356|355.8|356|355.8|355.9|355.8|0
1741254070000|2025-03-06 09:41:10||355.9||355.9||355.9||355.9|0
1741254110000|2025-03-06 09:41:50|356.2|356|356.2|356|356.2|356|356.2|356|0
1741254140000|2025-03-06 09:42:20|356.1||356.2||356.2||356.1||0
1741254150000|2025-03-06 09:42:30||356.1||356.1||356.1||356.1|0
1741254170000|2025-03-06 09:42:50|355.9|356|355.9|355.8|355.9|356|355.9|355.8|150
1741254180000|2025-03-06 09:43:00|356.1|355.9|356.1|355.9|356.1|355.9|356|355.9|0
1741254200000|2025-03-06 09:43:20|356.2|356|356.2|356|356.2|356|356.2|356|0
1741254220000|2025-03-06 09:43:40|356.3|356.1|356.1|355.9|356.3|356.1|356.1|355.9|1719
1741254230000|2025-03-06 09:43:50|356.2|356|356.2|356|356.2|356|356.2|356|0
1741254240000|2025-03-06 09:44:00||356.1||356.1||356.1||356.1|0
1741254250000|2025-03-06 09:44:10|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|0
1741254260000|2025-03-06 09:44:20|356.5|356.3|356.4|356.2|356.5|356.3|356.4|356.2|7243
1741254310000|2025-03-06 09:45:10|356.3|356.1|356.3|356.1|356.3|356.1|356.2|356.1|1718
1741254340000|2025-03-06 09:45:40|356.2|356.2|356.3|356.2|356.3|356.2|356.2|356.2|1700
1741254360000|2025-03-06 09:46:00|||||||||46
1741254380000|2025-03-06 09:46:20|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|94
1741254400000|2025-03-06 09:46:40|356.3||356.3||356.3||356.3||835
1741254410000|2025-03-06 09:46:50|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|0
1741254440000|2025-03-06 09:47:20|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|824
1741254500000|2025-03-06 09:48:20|||||||||1718
1741254510000|2025-03-06 09:48:30|356.2||356.3||356.3||356.2||0
1741254540000|2025-03-06 09:49:00|356.2|356|356.1|356|356.2|356|356.1|356|1718
1741254550000|2025-03-06 09:49:10|356.2|356.1|356.2|356|356.3|356.1|356.2|356|0
1741254620000|2025-03-06 09:50:20|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|1580
1741254640000|2025-03-06 09:50:40|355.8|355.7|355.9|355.7|355.9|355.7|355.8|355.7|0
1741254700000|2025-03-06 09:51:40|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|110
1741254720000|2025-03-06 09:52:00|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|923
1741254730000|2025-03-06 09:52:10|355.8||355.8||355.8||355.8||0
1741254750000|2025-03-06 09:52:30|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|1069
1741254780000|2025-03-06 09:53:00|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|1035
1741254810000|2025-03-06 09:53:30|355.5|355.4|355.4|355.3|355.6|355.4|355.4|355.3|791
1741254830000|2025-03-06 09:53:50|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|906
1741254840000|2025-03-06 09:54:00|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|0
1741254850000|2025-03-06 09:54:10|355.3||355.2||355.3||355.2||0
1741254860000|2025-03-06 09:54:20|355.1|355|355.1|355|355.1|355|355.1|355|911
1741254900000|2025-03-06 09:55:00|355|354.9|355|354.9|355|354.9|355|354.9|3127
1741254910000|2025-03-06 09:55:10|355.1|355|355.1|354.9|355.1|355|355.1|354.9|0
1741254950000|2025-03-06 09:55:50|||||||||250
1741254960000|2025-03-06 09:56:00|355|354.8|355|354.8|355|354.8|355|354.8|0
1741254980000|2025-03-06 09:56:20|355.1|355|355.3|355.1|355.3|355.1|355.1|355|150
1741255000000|2025-03-06 09:56:40|355.4|355.2|355.3|355.2|355.4|355.2|355.3|355.2|0
1741255010000|2025-03-06 09:56:50|355.4||355.4||355.4||355.4||0
1741255020000|2025-03-06 09:57:00|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|0
1741255040000|2025-03-06 09:57:20|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|875
1741255050000|2025-03-06 09:57:30|355.4||355.4||355.4||355.4||1718
1741255130000|2025-03-06 09:58:50||355.3||355.3||355.3||355.3|68
1741255170000|2025-03-06 09:59:30|355.5||355.5||355.5||355.5||395
1741255200000|2025-03-06 10:00:00|355.4||355.4||355.4||355.4||0
1741255230000|2025-03-06 10:00:30|355.3|355.2|355.3|355.1|355.3|355.2|355.3|355.1|0
1741255240000|2025-03-06 10:00:40|355.2||355.2||355.2||355.2||0
1741255250000|2025-03-06 10:00:50||355||355||355||355|0
1741255260000|2025-03-06 10:01:00|355.1||355.1||355.1||355.1||0
1741255290000|2025-03-06 10:01:30|355.2|355.1|355.3|355.1|355.3|355.1|355.2|355.1|1418
1741255300000|2025-03-06 10:01:40|355.2|355|355.2|355.1|355.2|355.1|355.2|355|0
1741255310000|2025-03-06 10:01:50||355||355||355||355|732
1741255330000|2025-03-06 10:02:10||355.1||355.1||355.1||355.1|0
1741255360000|2025-03-06 10:02:40|355.3||355.3||355.3||355.3||0
1741255370000|2025-03-06 10:02:50||355.2||355.2||355.2||355.2|0
1741255390000|2025-03-06 10:03:10|355.4||355.4||355.4||355.4||3000
1741255420000|2025-03-06 10:03:40|355.3|355.3|355.3|355.2|355.3|355.3|355.3|355.2|143
1741255440000|2025-03-06 10:04:00|||||||||4156
1741255500000|2025-03-06 10:05:00|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|1014
1741255520000|2025-03-06 10:05:20|355.1|355|355.1|355|355.1|355|355.1|355|468
1741255540000|2025-03-06 10:05:40|355.2||355.2||355.2||355.2||415
1741255600000|2025-03-06 10:06:40|355.1||355.2||355.2||355.1||957
1741255620000|2025-03-06 10:07:00|355.1||355.1||355.1||355.1||0
1741255630000|2025-03-06 10:07:10|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|0
1741255660000|2025-03-06 10:07:40|355.1|355|355.1|355|355.1|355|355.1|355|0
1741255670000|2025-03-06 10:07:50|355|354.9|355|354.9|355|354.9|355|354.9|1718
1741255690000|2025-03-06 10:08:10|||||||||500
1741255720000|2025-03-06 10:08:40|354.9|354.8|354.8|354.7|354.9|354.8|354.8|354.7|155
1741255740000|2025-03-06 10:09:00|||||||||365
1741255760000|2025-03-06 10:09:20|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1741255780000|2025-03-06 10:09:40|||||||||300
1741255790000|2025-03-06 10:09:50|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|859
1741255800000|2025-03-06 10:10:00|354.7|354.6|354.6|354.5|354.7|354.6|354.6|354.5|1210
1741255830000|2025-03-06 10:10:30|354.5|354.3|354.5|354.4|354.5|354.4|354.5|354.3|0
1741255840000|2025-03-06 10:10:40|354.4|354.3|354.4|354.3|354.4|354.3|354.4|354.3|349
1741255850000|2025-03-06 10:10:50|||||||||663
1741255880000|2025-03-06 10:11:20|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|289
1741255890000|2025-03-06 10:11:30|354.6||354.6||354.6||354.6||0
1741255900000|2025-03-06 10:11:40||354.5||354.5||354.5||354.5|0
1741255910000|2025-03-06 10:11:50|354.5|354.4|354.5|354.4|354.5|354.4|354.5|354.4|664
1741255920000|2025-03-06 10:12:00||354.3||354.3||354.3||354.3|0
1741255950000|2025-03-06 10:12:30|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|503
1741255990000|2025-03-06 10:13:10|354.7|354.5|354.6|354.5|354.7|354.5|354.6|354.5|375
1741256020000|2025-03-06 10:13:40|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|1883
1741256030000|2025-03-06 10:13:50|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|150
1741256070000|2025-03-06 10:14:30|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1741256110000|2025-03-06 10:15:10|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|0
1741256130000|2025-03-06 10:15:30|354.9||354.9||354.9||354.9||35
1741256140000|2025-03-06 10:15:40|355|354.8|355|354.8|355|354.8|355|354.8|0
1741256160000|2025-03-06 10:16:00|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|0
1741256170000|2025-03-06 10:16:10||355||355||355||355|0
1741256180000|2025-03-06 10:16:20|355.2||355.2||355.2||355.2||74
1741256190000|2025-03-06 10:16:30|355.1|355.1|355.1|355|355.1|355.1|355.1|355|611
1741256200000|2025-03-06 10:16:40|355.2||355.2||355.2||355.2||0
1741256220000|2025-03-06 10:17:00|355.1|354.9|355|354.9|355.1|354.9|355|354.9|1486
1741256240000|2025-03-06 10:17:20|354.9|354.7|354.9|354.8|354.9|354.8|354.9|354.7|0
1741256260000|2025-03-06 10:17:40||354.7||354.7||354.7||354.7|0
1741256290000|2025-03-06 10:18:10|355|354.9|355.1|355|355.1|355|355|354.9|535
1741256340000|2025-03-06 10:19:00|355.3|355.1|355.4|355.3|355.4|355.3|355.2|355.1|332
1741256350000|2025-03-06 10:19:10|355.5||355.5||355.5||355.5||0
1741256370000|2025-03-06 10:19:30|355.3|355.2|355.3|355.1|355.3|355.2|355.3|355.1|2693
1741256380000|2025-03-06 10:19:40||355.2||355.2||355.2||355.2|0
1741256400000|2025-03-06 10:20:00|||||||||1216
1741256410000|2025-03-06 10:20:10|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|2094
1741256490000|2025-03-06 10:21:30|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|150
1741256500000|2025-03-06 10:21:40|355.3||355.3||355.3||355.3||0
1741256510000|2025-03-06 10:21:50||355.1||355.1||355.1||355.1|2150
1741256540000|2025-03-06 10:22:20|355.2|355|355.2|355|355.2|355|355.2|355|150
1741256550000|2025-03-06 10:22:30||355.1||355.1||355.1||355.1|1476
1741256560000|2025-03-06 10:22:40|355.3|355.4|355.5|355.4|355.5|355.4|355.3|355.4|465
1741256600000|2025-03-06 10:23:20|355.6|355.5|355.6|355.4|355.6|355.5|355.6|355.4|0
1741256610000|2025-03-06 10:23:30|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.5|0
1741256630000|2025-03-06 10:23:50|355.6||355.7||355.7||355.6||0
1741256640000|2025-03-06 10:24:00|355.6||355.7||355.7||355.6||0
1741256700000|2025-03-06 10:25:00|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|182
1741256710000|2025-03-06 10:25:10|355.6|355.5|355.6|355.4|355.6|355.5|355.6|355.4|1542
1741256720000|2025-03-06 10:25:20|355.5|355.3|355.4|355.3|355.5|355.3|355.4|355.3|0
1741256740000|2025-03-06 10:25:40|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|0
1741256750000|2025-03-06 10:25:50|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|25
1741256770000|2025-03-06 10:26:10|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|0
1741256780000|2025-03-06 10:26:20|355.4||355.4||355.4||355.4||0
1741256790000|2025-03-06 10:26:30||355.3||355.3||355.3||355.3|0
1741256820000|2025-03-06 10:27:00|||||||||1827
1741256830000|2025-03-06 10:27:10|355.3|355.2|355.4|355.2|355.4|355.2|355.3|355.2|449
1741256850000|2025-03-06 10:27:30|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|0
1741256930000|2025-03-06 10:28:50|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|2067
1741256940000|2025-03-06 10:29:00|355.2|355.1|355.2|355|355.2|355.1|355.2|355|2118
1741256950000|2025-03-06 10:29:10|355.1|354.9|355|354.9|355.1|354.9|355|354.9|0
1741256970000|2025-03-06 10:29:30|355.1|355|355.3|355.2|355.3|355.2|355.1|355|430
1741256980000|2025-03-06 10:29:40||355.1||355.2||355.2||355.1|387
1741257000000|2025-03-06 10:30:00||355.1||355.2||355.2||355.1|694
1741257060000|2025-03-06 10:31:00|355.2|355.1|355.1|354.9|355.2|355.1|355|354.9|503
1741257070000|2025-03-06 10:31:10|||||||||2150
1741257080000|2025-03-06 10:31:20|355|354.8|354.9|354.8|355|354.8|354.9|354.8|257
1741257110000|2025-03-06 10:31:50|355|354.9|355.2|355.1|355.2|355.1|355|354.9|2724
1741257120000|2025-03-06 10:32:00|355.1|355|355.1|354.9|355.1|355|355|354.9|1469
1741257180000|2025-03-06 10:33:00|355|354.8|355|354.8|355|354.9|354.9|354.8|3044
1741257200000|2025-03-06 10:33:20|355.1|355|355.1|355|355.1|355|355.1|355|1097
1741257230000|2025-03-06 10:33:50|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|1257
1741257250000|2025-03-06 10:34:10|355.1|355|355.1|355|355.1|355|355.1|355|7
1741257290000|2025-03-06 10:34:50||354.9||354.9||354.9||354.9|1379
1741257300000|2025-03-06 10:35:00|355||355||355||355||0
1741257320000|2025-03-06 10:35:20|355.1||355.1||355.1||355.1||1858
1741257360000|2025-03-06 10:36:00||355||355||355||355|0
1741257370000|2025-03-06 10:36:10|355.2||355.2||355.2||355.2||1251
1741257380000|2025-03-06 10:36:20|355|354.9|355|354.9|355|354.9|355|354.9|0
1741257460000|2025-03-06 10:37:40|355.1|355|355.1|355|355.1|355|355.1|355|1251
1741257520000|2025-03-06 10:38:40|355|354.9|355|354.9|355|354.9|355|354.9|119
1741257540000|2025-03-06 10:39:00|354.9|354.8|354.9|354.7|354.9|354.8|354.8|354.7|769
1741257550000|2025-03-06 10:39:10|354.8||354.8||354.8||354.8||0
1741257600000|2025-03-06 10:40:00|354.7|354.6|354.8|354.6|354.8|354.7|354.7|354.6|1049
1741257620000|2025-03-06 10:40:20||354.7||354.7||354.7||354.7|0
1741257700000|2025-03-06 10:41:40|354.9|354.8|354.9|354.7|354.9|354.8|354.9|354.7|1600
1741257710000|2025-03-06 10:41:50||354.8||354.8||354.8||354.8|0
1741257720000|2025-03-06 10:42:00|355|354.9|355|354.9|355|354.9|355|354.9|0
1741257730000|2025-03-06 10:42:10|354.9|354.8|354.7|354.6|354.9|354.8|354.7|354.6|1720
1741257740000|2025-03-06 10:42:20|354.8|354.7|354.8|354.6|354.8|354.7|354.7|354.6|0
1741257780000|2025-03-06 10:43:00||354.7||354.7||354.7||354.7|0
1741257880000|2025-03-06 10:44:40||354.6||354.6||354.6||354.6|1569
1741257890000|2025-03-06 10:44:50|354.7||354.8||354.8||354.7||851
1741257900000|2025-03-06 10:45:00|||||||||821
1741257910000|2025-03-06 10:45:10|354.9|354.7|354.9|354.7|354.9|354.8|354.9|354.7|411
1741257920000|2025-03-06 10:45:20|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|0
1741257940000|2025-03-06 10:45:40||354.7||354.7||354.7||354.7|0
1741257970000|2025-03-06 10:46:10|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|0
1741258000000|2025-03-06 10:46:40|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|233
1741258010000|2025-03-06 10:46:50||354.6||354.6||354.6||354.6|0
1741258040000|2025-03-06 10:47:20||354.7||354.7||354.7||354.7|0
1741258060000|2025-03-06 10:47:40||354.6||354.6||354.6||354.6|0
1741258070000|2025-03-06 10:47:50|354.7||354.7||354.7||354.7||0
1741258090000|2025-03-06 10:48:10|||||||||2617
1741258120000|2025-03-06 10:48:40|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|1119
1741258220000|2025-03-06 10:50:20|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|1249
1741258300000|2025-03-06 10:51:40|355|354.9|355|354.9|355|354.9|355|354.9|0
1741258320000|2025-03-06 10:52:00|355.1|355|355.1|355|355.1|355|355.1|355|137
1741258370000|2025-03-06 10:52:50|355|354.9|355|354.9|355|354.9|355|354.9|189
1741258410000|2025-03-06 10:53:30||354.8||354.8||354.8||354.8|640
1741258420000|2025-03-06 10:53:40|354.9||354.9||354.9||354.9||0
1741258430000|2025-03-06 10:53:50|355||355||355||355||0
1741258450000|2025-03-06 10:54:10|354.9||354.9||354.9||354.9||0
1741258530000|2025-03-06 10:55:30|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|878
1741258560000|2025-03-06 10:56:00|354.9|354.8|354.9|354.7|354.9|354.8|354.8|354.7|267
1741258580000|2025-03-06 10:56:20|354.8||354.8||354.8||354.8||0
1741258590000|2025-03-06 10:56:30|354.7|354.6|354.8|354.6|354.8|354.6|354.7|354.6|0
1741258600000|2025-03-06 10:56:40|354.7||354.7||354.7||354.7||0
1741258610000|2025-03-06 10:56:50|354.8||354.8||354.8||354.8||0
1741258620000|2025-03-06 10:57:00||354.7||354.7||354.7||354.7|0
1741258630000|2025-03-06 10:57:10|||||||||813
1741258640000|2025-03-06 10:57:20|||||||||2150
1741258650000|2025-03-06 10:57:30|354.7|354.6|354.7|354.6|354.7|354.6|354.7|354.6|794
1741258660000|2025-03-06 10:57:40|354.8||354.8||354.8||354.8||934
1741258670000|2025-03-06 10:57:50|354.7||354.7||354.7||354.7||0
1741258680000|2025-03-06 10:58:00|||||||||616
1741258810000|2025-03-06 11:00:10||354.5||354.5||354.6||354.5|49
1741258830000|2025-03-06 11:00:30||354.6||354.6||354.6||354.6|0
1741258890000|2025-03-06 11:01:30|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|451
1741258920000|2025-03-06 11:02:00||354.6||354.6||354.6||354.6|0
1741258930000|2025-03-06 11:02:10|354.7||354.7||354.7||354.7||0
1741258950000|2025-03-06 11:02:30||354.5||354.5||354.5||354.5|1190
1741259000000|2025-03-06 11:03:20||354.6||354.6||354.6||354.6|0
1741259010000|2025-03-06 11:03:30|354.8|354.7|354.9|354.7|354.9|354.7|354.8|354.7|1620
1741259030000|2025-03-06 11:03:50||354.8||354.8||354.8||354.8|0
1741259240000|2025-03-06 11:07:20|||||||||777
1741259260000|2025-03-06 11:07:40|||||||||883
1741259280000|2025-03-06 11:08:00|354.8|354.7|354.8|354.7|354.8|354.7|354.8|354.7|1049
1741259360000|2025-03-06 11:09:20||354.6||354.6||354.6||354.6|542
1741259410000|2025-03-06 11:10:10|354.9|354.7|354.8|354.7|354.9|354.8|354.8|354.7|389
1741259510000|2025-03-06 11:11:50|355|354.8|354.9|354.8|355|354.8|354.9|354.8|0
1741259590000|2025-03-06 11:13:10|||||||||401
1741259600000|2025-03-06 11:13:20|355.1|355|355.1|354.9|355.1|355|355.1|354.9|715
1741259640000|2025-03-06 11:14:00||355||355||355||355|0
1741259650000|2025-03-06 11:14:10|355.2|355.1|355.2|355|355.2|355.1|355.2|355|403
1741259660000|2025-03-06 11:14:20|355.1||355.1||355.1||355.1||500
1741259720000|2025-03-06 11:15:20|355|354.9|355|354.9|355|354.9|355|354.9|101
1741259760000|2025-03-06 11:16:00|||||||||4000
1741259780000|2025-03-06 11:16:20|354.9|354.8|355|354.9|355|354.9|354.9|354.8|941
1741259860000|2025-03-06 11:17:40|||||||||200
1741259910000|2025-03-06 11:18:30|355.1|355|355.1|355|355.1|355|355.1|355|405
1741259920000|2025-03-06 11:18:40|||||||||1075
1741259960000|2025-03-06 11:19:20|355|354.9|354.9|354.8|355|354.9|354.9|354.8|2507
1741259990000|2025-03-06 11:19:50|||||||||210
1741260010000|2025-03-06 11:20:10|355|354.9|355|354.9|355|354.9|355|354.9|2605
1741260020000|2025-03-06 11:20:20|355.1||355.1||355.1||355.1||0
1741260060000|2025-03-06 11:21:00||355||355||355||355|0
1741260110000|2025-03-06 11:21:50|355.2|355.1|355.2|355.1|355.2|355.1|355.2|355.1|338
1741260170000|2025-03-06 11:22:50|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|1052
1741260190000|2025-03-06 11:23:10|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|787
1741260200000|2025-03-06 11:23:20|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|0
1741260220000|2025-03-06 11:23:40|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|0
1741260230000|2025-03-06 11:23:50|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|1476
1741260240000|2025-03-06 11:24:00|||||||||150
1741260280000|2025-03-06 11:24:40|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|1411
1741260330000|2025-03-06 11:25:30|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|0
1741260340000|2025-03-06 11:25:40|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|6050
1741260350000|2025-03-06 11:25:50|355.7|355.6|355.7|355.6|355.8|355.6|355.7|355.6|0
1741260390000|2025-03-06 11:26:30|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|0
1741260400000|2025-03-06 11:26:40|355.7|355.6|355.8|355.6|355.8|355.6|355.7|355.6|1322
1741260420000|2025-03-06 11:27:00|355.7||355.7||355.7||355.7||0
1741260430000|2025-03-06 11:27:10|355.8||355.7||355.8||355.7||1194
1741260440000|2025-03-06 11:27:20|355.8||355.8||355.8||355.8||0
1741260450000|2025-03-06 11:27:30|355.7||355.7||355.7||355.7||0
1741260510000|2025-03-06 11:28:30|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|678
1741260580000|2025-03-06 11:29:40||355.6||355.6||355.6||355.6|3000
1741260590000|2025-03-06 11:29:50|355.7||355.7||355.7||355.7||0
1741260600000|2025-03-06 11:30:00|355.6|355.5|355.7|355.5|355.7|355.6|355.6|355.5|844
1741260620000|2025-03-06 11:30:20||355.6||355.6||355.6||355.6|0
1741260630000|2025-03-06 11:30:30|||||||||359
1741260640000|2025-03-06 11:30:40|||||||||2570
1741260660000|2025-03-06 11:31:00|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|760
1741260700000|2025-03-06 11:31:40|356|355.9|356|355.9|356|355.9|356|355.9|381
1741260710000|2025-03-06 11:31:50|356.1||356.1||356.1||356.1||0
1741260720000|2025-03-06 11:32:00|356||356.1||356.1||356||0
1741260730000|2025-03-06 11:32:10||356||356||356||356|0
1741260970000|2025-03-06 11:36:10|356.2||356.2||356.2||356.2||1057
1741260980000|2025-03-06 11:36:20|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|0
1741260990000|2025-03-06 11:36:30|356.2||356.2||356.2||356.2||0
1741261030000|2025-03-06 11:37:10|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|1497
1741261040000|2025-03-06 11:37:20|356.4||356.4||356.4||356.4||0
1741261080000|2025-03-06 11:38:00|356.3||356.3||356.3||356.3||0
1741261120000|2025-03-06 11:38:40|356|355.9|356|355.9|356|355.9|356|355.9|507
1741261140000|2025-03-06 11:39:00|355.9|355.8|355.9|355.7|355.9|355.8|355.8|355.7|3227
1741261150000|2025-03-06 11:39:10|||||||||2570
1741261160000|2025-03-06 11:39:20|355.8||355.8||355.8||355.8||0
1741261190000|2025-03-06 11:39:50|||||||||1000
1741261220000|2025-03-06 11:40:20|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|293
1741261230000|2025-03-06 11:40:30|356||356||356||356||1563
1741261240000|2025-03-06 11:40:40||355.9||355.9||355.9||355.9|0
1741261300000|2025-03-06 11:41:40|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|164
1741261320000|2025-03-06 11:42:00|356||356||356||356||0
1741261340000|2025-03-06 11:42:20|355.9||356||356||355.9||0
1741261360000|2025-03-06 11:42:40|355.9||355.9||355.9||355.9||663
1741261430000|2025-03-06 11:43:50|356|355.9|356|355.9|356|355.9|356|355.9|381
1741261490000|2025-03-06 11:44:50|356.1|356|356.1|356|356.1|356|356.1|356|1368
1741261630000|2025-03-06 11:47:10|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|403
1741261680000|2025-03-06 11:48:00|356.3|356.2|356.4|356.3|356.4|356.3|356.3|356.2|286
1741261730000|2025-03-06 11:48:50|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|0
1741261780000|2025-03-06 11:49:40|||||||||1179
1741261820000|2025-03-06 11:50:20|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|1408
1741261830000|2025-03-06 11:50:30|356.7||356.7||356.7||356.7||0
1741261860000|2025-03-06 11:51:00||356.6||356.6||356.6||356.6|0
1741261950000|2025-03-06 11:52:30|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|2296
1741261960000|2025-03-06 11:52:40|357|356.9|356.9|356.8|357|356.9|356.8|356.7|664
1741261980000|2025-03-06 11:53:00|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|36
1741262000000|2025-03-06 11:53:20|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|0
1741262010000|2025-03-06 11:53:30|||||||||1299
1741262020000|2025-03-06 11:53:40|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|0
1741262030000|2025-03-06 11:53:50|356.9||356.9||356.9||356.9||0
1741262060000|2025-03-06 11:54:20|356.8||356.8||356.8||356.8||0
1741262110000|2025-03-06 11:55:10|356.9|356.8|356.8|356.7|356.9|356.8|356.8|356.7|2304
1741262160000|2025-03-06 11:56:00|356.7|356.6|356.6|356.5|356.7|356.6|356.6|356.5|252
1741262180000|2025-03-06 11:56:20|356.7|356.6|356.7|356.5|356.7|356.6|356.7|356.5|0
1741262190000|2025-03-06 11:56:30|356.6|356.4|356.5|356.4|356.6|356.4|356.5|356.4|863
1741262260000|2025-03-06 11:57:40|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|123
1741262390000|2025-03-06 11:59:50|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|880
1741262400000|2025-03-06 12:00:00|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|885
1741262520000|2025-03-06 12:02:00|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|1517
1741262540000|2025-03-06 12:02:20|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|125
1741262580000|2025-03-06 12:03:00|||||||||1131
1741262590000|2025-03-06 12:03:10|356.3|356.2|356.4|356.3|356.4|356.3|356.3|356.2|2061
1741262710000|2025-03-06 12:05:10|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|929
1741262760000|2025-03-06 12:06:00|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|1172
1741262770000|2025-03-06 12:06:10|||||||||48
1741262790000|2025-03-06 12:06:30|||||||||746
1741262810000|2025-03-06 12:06:50|356.1|356|356.1|356|356.1|356|356.1|356|277
1741262860000|2025-03-06 12:07:40|356|355.9|356|355.9|356|355.9|356|355.9|3971
1741262930000|2025-03-06 12:08:50|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|322
1741262960000|2025-03-06 12:09:20|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|0
1741262980000|2025-03-06 12:09:40|||||||||2150
1741262990000|2025-03-06 12:09:50|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|0
1741263000000|2025-03-06 12:10:00|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|2921
1741263050000|2025-03-06 12:10:50|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|52
1741263060000|2025-03-06 12:11:00|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|1931
1741263100000|2025-03-06 12:11:40|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|1026
1741263110000|2025-03-06 12:11:50|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|173
1741263190000|2025-03-06 12:13:10|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|460
1741263200000|2025-03-06 12:13:20|355.8||355.8||355.8||355.8||1533
1741263220000|2025-03-06 12:13:40||355.7||355.7||355.7||355.7|0
1741263240000|2025-03-06 12:14:00|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|10
1741263260000|2025-03-06 12:14:20|||||||||870
1741263320000|2025-03-06 12:15:20|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|150
1741263360000|2025-03-06 12:16:00|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|1215
1741263390000|2025-03-06 12:16:30|355.6|355.5|355.8|355.7|355.8|355.7|355.6|355.5|3785
1741263420000|2025-03-06 12:17:00|356|355.9|356|355.9|356|355.9|356|355.9|0
1741263460000|2025-03-06 12:17:40|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|832
1741263540000|2025-03-06 12:19:00|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|171
1741263570000|2025-03-06 12:19:30|355.7|355.6|355.7|355.6|355.7|355.6|355.7|355.6|833
1741263650000|2025-03-06 12:20:50|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|1381
1741263690000|2025-03-06 12:21:30|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|468
1741263760000|2025-03-06 12:22:40|356|355.9|356|355.9|356|355.9|356|355.9|1498
1741263770000|2025-03-06 12:22:50||355.8||355.8||355.8||355.8|1081
1741263830000|2025-03-06 12:23:50|355.9||355.9||355.9||355.9||0
1741263840000|2025-03-06 12:24:00|356||356||356||356||0
1741263880000|2025-03-06 12:24:40|356.1|356|356.1|356|356.1|356|356.1|356|0
1741263930000|2025-03-06 12:25:30|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|140
1741264030000|2025-03-06 12:27:10|356.3|356.2|356.4|356.2|356.4|356.2|356.3|356.2|5627
1741264050000|2025-03-06 12:27:30|356.3||356.4||356.4||356.3||0
1741264150000|2025-03-06 12:29:10|356.5|356.3|356.5|356.4|356.5|356.4|356.5|356.3|150
1741264170000|2025-03-06 12:29:30|356.6|356.5|356.5|356.4|356.6|356.5|356.5|356.4|31
1741264190000|2025-03-06 12:29:50|356.6||356.6||356.6||356.6||0
1741264220000|2025-03-06 12:30:20|356.5||356.5||356.5||356.5||0
1741264260000|2025-03-06 12:31:00|||||||||1799
1741264290000|2025-03-06 12:31:30|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|0
1741264350000|2025-03-06 12:32:30|356.5||356.4||356.5||356.4||1404
1741264370000|2025-03-06 12:32:50|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|0
1741264520000|2025-03-06 12:35:20|356.2|356.1|356.1|356|356.2|356.1|356.1|356|0
1741264590000|2025-03-06 12:36:30|356.2|356.1|356.3|356.2|356.3|356.2|356.2|356.1|3884
1741264600000|2025-03-06 12:36:40||356.1||356.1||356.1||356.1|0
1741264620000|2025-03-06 12:37:00||356.2||356.2||356.2||356.2|0
1741264890000|2025-03-06 12:41:30|356.4|356.3|356.5|356.4|356.5|356.4|356.4|356.3|775
1741264910000|2025-03-06 12:41:50|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|429
1741264950000|2025-03-06 12:42:30|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|0
1741264960000|2025-03-06 12:42:40||356.3||356.3||356.3||356.3|574
1741264980000|2025-03-06 12:43:00|356.4||356.5||356.5||356.4||0
1741265040000|2025-03-06 12:44:00|356.4||356.5||356.5||356.4||0
1741265050000|2025-03-06 12:44:10|356.4|356.4|356.5|356.4|356.5|356.4|356.4|356.4|0
1741265100000|2025-03-06 12:45:00|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|1166
1741265170000|2025-03-06 12:46:10|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|1256
1741265180000|2025-03-06 12:46:20|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|644
1741265190000|2025-03-06 12:46:30||356||356||356||356|0
1741265200000|2025-03-06 12:46:40|356.1||356.1||356.1||356.1||0
1741265210000|2025-03-06 12:46:50|356.2|356.1|356.2|356|356.2|356.1|356.2|356|911
1741265240000|2025-03-06 12:47:20|356.1||356.1||356.1||356.1||0
1741265250000|2025-03-06 12:47:30|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|0
1741265260000|2025-03-06 12:47:40|356.1|356|356.1|356|356.1|356|356.1|356|454
1741265280000|2025-03-06 12:48:00|356|355.9|355.9|355.8|356|355.9|355.9|355.8|331
1741265360000|2025-03-06 12:49:20|||||||||831
1741265380000|2025-03-06 12:49:40|356|355.9|356|355.8|356.1|355.9|356|355.8|128
1741265390000|2025-03-06 12:49:50|355.9|355.9|356|355.8|356|355.9|355.9|355.8|2783
1741265400000|2025-03-06 12:50:00|356.1|356|356.1|356|356.1|356|356.1|356|1449
1741265410000|2025-03-06 12:50:10|||||||||1375
1741265420000|2025-03-06 12:50:20|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|121
1741265430000|2025-03-06 12:50:30|356.3|356.2|356.3|356.1|356.3|356.2|356.3|356.1|2800
1741265440000|2025-03-06 12:50:40|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|1667
1741265490000|2025-03-06 12:51:30|356.3||356.3||356.3||356.3||0
1741265520000|2025-03-06 12:52:00|356.4|356.3|356.3|356.2|356.4|356.3|356.3|356.2|1356
1741265540000|2025-03-06 12:52:20|||||||||468
1741265550000|2025-03-06 12:52:30|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|1649
1741265580000|2025-03-06 12:53:00|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|891
1741265620000|2025-03-06 12:53:40|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|1910
1741265740000|2025-03-06 12:55:40||356.2||356.2||356.2||356.2|0
1741265780000|2025-03-06 12:56:20|356.3||356.3||356.3||356.3||0
1741265810000|2025-03-06 12:56:50|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|699
1741265880000|2025-03-06 12:58:00|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|665
1741265890000|2025-03-06 12:58:10|356.6||356.6||356.6||356.6||0
1741265900000|2025-03-06 12:58:20|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|1066
1741265940000|2025-03-06 12:59:00|356.6|356.4|356.5|356.4|356.6|356.4|356.5|356.4|0
1741265950000|2025-03-06 12:59:10|||||||||1375
1741266000000|2025-03-06 13:00:00|356.6|356.5|356.7|356.6|356.7|356.6|356.6|356.5|837
1741266030000|2025-03-06 13:00:30|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|1031
1741266120000|2025-03-06 13:02:00|356.7|356.6|356.8|356.7|356.8|356.7|356.7|356.6|487
1741266150000|2025-03-06 13:02:30|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|0
1741266170000|2025-03-06 13:02:50|357|356.9|357|356.9|357|356.9|357|356.9|140
1741266230000|2025-03-06 13:03:50|357.1|357|357.1|357|357.1|357|357.1|357|486
1741266270000|2025-03-06 13:04:30|357|356.9|357|356.9|357|356.9|357|356.9|150
1741266290000|2025-03-06 13:04:50|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|0
1741266320000|2025-03-06 13:05:20|||||||||80
1741266330000|2025-03-06 13:05:30|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|0
1741266350000|2025-03-06 13:05:50|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|83
1741266380000|2025-03-06 13:06:20|||||||||150
1741266520000|2025-03-06 13:08:40|357|356.9|357|356.9|357|356.9|357|356.9|0
1741266590000|2025-03-06 13:09:50|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|113
1741266640000|2025-03-06 13:10:40|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|139
1741266670000|2025-03-06 13:11:10|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|0
1741266720000|2025-03-06 13:12:00|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|935
1741266770000|2025-03-06 13:12:50|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|2
1741266830000|2025-03-06 13:13:50|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|935
1741266850000|2025-03-06 13:14:10||356.3||356.4||356.4||356.3|0
1741266900000|2025-03-06 13:15:00|356.6|356.5|356.7|356.5|356.7|356.5|356.6|356.5|3770
1741266920000|2025-03-06 13:15:20|356.6|356.4|356.5|356.4|356.6|356.4|356.5|356.4|0
1741266930000|2025-03-06 13:15:30|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|0
1741267020000|2025-03-06 13:17:00|356.3|356.2|356.3|356.2|356.3|356.3|356.3|356.2|4030
1741267050000|2025-03-06 13:17:30|356.2|356|356.1|355.9|356.2|356|356.1|355.9|448
1741267060000|2025-03-06 13:17:40||356||356||356||356|0
1741267070000|2025-03-06 13:17:50|356.2||356.2||356.2||356.2||0
1741267080000|2025-03-06 13:18:00||356.1||356.1||356.1||356.1|5
1741267090000|2025-03-06 13:18:10|||||||||964
1741267140000|2025-03-06 13:19:00|356.1|356|356|355.9|356.1|356|356|355.9|620
1741267170000|2025-03-06 13:19:30|355.9|355.8|355.9|355.7|355.9|355.8|355.9|355.7|1073
1741267190000|2025-03-06 13:19:50|355.8|355.6|355.7|355.6|355.8|355.7|355.7|355.6|131
1741267210000|2025-03-06 13:20:10|355.8||355.8||355.8||355.8||1109
1741267220000|2025-03-06 13:20:20||355.7||355.6||355.7||355.6|0
1741267240000|2025-03-06 13:20:40|355.9|355.7|355.9|355.8|355.9|355.8|355.9|355.7|1955
1741267250000|2025-03-06 13:20:50|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|0
1741267270000|2025-03-06 13:21:10||355.6||355.6||355.6||355.6|1445
1741267290000|2025-03-06 13:21:30|355.7||355.7||355.7||355.7||0
1741267320000|2025-03-06 13:22:00|355.8|355.7|355.8|355.7|355.8|355.7|355.8|355.7|305
1741267370000|2025-03-06 13:22:50|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|1032
1741267380000|2025-03-06 13:23:00|356|355.9|356.1|355.9|356.1|355.9|356|355.9|1856
1741267400000|2025-03-06 13:23:20||356||356||356||356|0
1741267420000|2025-03-06 13:23:40|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|1702
1741267440000|2025-03-06 13:24:00|356.1|356|356.2|356|356.2|356|356.1|356|1525
1741267450000|2025-03-06 13:24:10|356.1||356.1||356.2||356.1||0
1741267460000|2025-03-06 13:24:20|356.2||356.2||356.2||356.2||0
1741267470000|2025-03-06 13:24:30||356.1||356.1||356.1||356.1|0
1741267530000|2025-03-06 13:25:30|356.3|356.2|356.4|356.3|356.4|356.3|356.3|356.2|150
1741267590000|2025-03-06 13:26:30|||||||||1375
1741267610000|2025-03-06 13:26:50|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|315
1741267650000|2025-03-06 13:27:30|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|1076
1741267660000|2025-03-06 13:27:40|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|151
1741267720000|2025-03-06 13:28:40|356.4||356.4||356.4||356.4||0
1741267760000|2025-03-06 13:29:20|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|0
1741267780000|2025-03-06 13:29:40|356.4||356.4||356.4||356.4||0
1741267790000|2025-03-06 13:29:50|356.5||356.5||356.5||356.5||2115
1741267800000|2025-03-06 13:30:00|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|0
1741267820000|2025-03-06 13:30:20|356.7|356.5|356.7|356.5|356.7|356.5|356.6|356.5|1362
1741267860000|2025-03-06 13:31:00||356.6||356.6||356.6||356.6|0
1741267870000|2025-03-06 13:31:10|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|0
1741267900000|2025-03-06 13:31:40|356.9|356.8|356.9|356.8|357|356.8|356.9|356.8|28
1741267920000|2025-03-06 13:32:00|357|356.9|357|356.9|357|356.9|357|356.9|1372
1741267940000|2025-03-06 13:32:20||356.8||356.8||356.8||356.8|0
1741267990000|2025-03-06 13:33:10|356.9||356.9||356.9||356.9||0
1741268000000|2025-03-06 13:33:20|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|959
1741268010000|2025-03-06 13:33:30|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.7|114
1741268020000|2025-03-06 13:33:40||356.7||356.7||356.7||356.7|0
1741268030000|2025-03-06 13:33:50|356.8||356.9||356.9||356.8||0
1741268050000|2025-03-06 13:34:10||356.8||356.8||356.8||356.8|0
1741268060000|2025-03-06 13:34:20||356.7||356.7||356.7||356.7|382
1741268080000|2025-03-06 13:34:40||356.8||356.8||356.8||356.8|0
1741268090000|2025-03-06 13:34:50|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|1099
1741268110000|2025-03-06 13:35:10|356.9||356.9||356.9||356.9||294
1741268120000|2025-03-06 13:35:20||356.8||356.8||356.8||356.8|0
1741268140000|2025-03-06 13:35:40|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|0
1741268210000|2025-03-06 13:36:50|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|130
1741268250000|2025-03-06 13:37:30|357|356.9|357|356.9|357|356.9|357|356.9|0
1741268260000|2025-03-06 13:37:40||356.8||356.8||356.8||356.8|1010
1741268270000|2025-03-06 13:37:50|356.9|356.7|356.7|356.6|356.9|356.7|356.7|356.6|4818
1741268280000|2025-03-06 13:38:00|356.8||356.8||356.8||356.8||0
1741268320000|2025-03-06 13:38:40|356.9|356.7|356.9|356.8|356.9|356.8|356.9|356.7|1700
1741268360000|2025-03-06 13:39:20|357|356.9|357|356.9|357|356.9|357|356.9|0
1741268380000|2025-03-06 13:39:40|357.1||357.1||357.1||357.1||147
1741268420000|2025-03-06 13:40:20|357.2|357|357.2|357.1|357.2|357.1|357.2|357|0
1741268460000|2025-03-06 13:41:00|357.3|357.2|357.4|357.2|357.4|357.2|357.3|357.2|0
1741268470000|2025-03-06 13:41:10|357.3||357.3||357.3||357.3||0
1741268490000|2025-03-06 13:41:30||357.1||357.1||357.1||357.1|1521
1741268500000|2025-03-06 13:41:40||357.2||357.2||357.2||357.2|0
1741268520000|2025-03-06 13:42:00||357.1||357.1||357.1||357.1|113
1741268550000|2025-03-06 13:42:30|357.2||357.3||357.3||357.2||343
1741268580000|2025-03-06 13:43:00||357.2||357.2||357.2||357.2|0
1741268620000|2025-03-06 13:43:40|357.4|357.3|357.5|357.3|357.5|357.3|357.4|357.3|790
1741268640000|2025-03-06 13:44:00||357.4||357.4||357.4||357.4|0
1741268670000|2025-03-06 13:44:30|357.4|357.3|357.4|357.3|357.5|357.3|357.4|357.3|554
1741268690000|2025-03-06 13:44:50|357.3|357.2|357.3|357.1|357.4|357.2|357.2|357.1|257
1741268720000|2025-03-06 13:45:20|357.2|357|357.2|357|357.2|357|357.1|357|1470
1741268750000|2025-03-06 13:45:50|||||||||1100
1741268760000|2025-03-06 13:46:00|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|944
1741268790000|2025-03-06 13:46:30|357||357||357||357||0
1741268800000|2025-03-06 13:46:40|357.1||357.1||357.1||357.1||0
1741268810000|2025-03-06 13:46:50|357.2|357|357.2|357|357.2|357|357.2|357|1564
1741268870000|2025-03-06 13:47:50|357.1||357.1||357.1||357.1||1027
1741268930000|2025-03-06 13:48:50|357.2|357.1|357.2|357.1|357.2|357.1|357.2|357.1|0
1741268940000|2025-03-06 13:49:00|357.3||357.3||357.3||357.3||299
1741268990000|2025-03-06 13:49:50|357.2||357.2||357.2||357.2||0
1741269000000|2025-03-06 13:50:00|357.1|357|356.8|356.7|357.1|357|356.7|356.6|2429
1741269030000|2025-03-06 13:50:30|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|994
1741269050000|2025-03-06 13:50:50|356.7|356.6|356.6|356.5|356.7|356.6|356.6|356.5|960
1741269060000|2025-03-06 13:51:00|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|214
1741269090000|2025-03-06 13:51:30|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|0
1741269100000|2025-03-06 13:51:40|356.3|356.3|356.3|356.2|356.3|356.3|356.3|356.2|1104
1741269120000|2025-03-06 13:52:00|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|0
1741269150000|2025-03-06 13:52:30|356.1|356|356.1|356|356.1|356|356|355.9|577
1741269160000|2025-03-06 13:52:40||355.9||355.9||355.9||355.9|0
1741269170000|2025-03-06 13:52:50||356||356||356||356|0
1741269200000|2025-03-06 13:53:20|356.2|356.1|356.2|356.1|356.2|356.1|356.2|356.1|0
1741269210000|2025-03-06 13:53:30|356.4|356.2|356.4|356.2|356.4|356.2|356.4|356.2|2056
1741269230000|2025-03-06 13:53:50|356.3||356.4||356.4||356.3||0
1741269240000|2025-03-06 13:54:00|356.3||356.4||356.4||356.3||0
1741269250000|2025-03-06 13:54:10|356.3||356.3||356.3||356.3||0
1741269260000|2025-03-06 13:54:20|356.4||356.4||356.4||356.4||0
1741269320000|2025-03-06 13:55:20|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|1234
1741269340000|2025-03-06 13:55:40|356.6|356.5|356.7|356.5|356.7|356.5|356.6|356.5|0
1741269390000|2025-03-06 13:56:30||356.6||356.6||356.6||356.6|0
1741269420000|2025-03-06 13:57:00|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|1626
1741269450000|2025-03-06 13:57:30|356.7|356.6|356.8|356.6|356.8|356.6|356.7|356.6|1977
1741269480000|2025-03-06 13:58:00|356.7||356.7||356.7||356.7||0
1741269720000|2025-03-06 14:02:00|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|282
1741269730000|2025-03-06 14:02:10|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|1298
1741269750000|2025-03-06 14:02:30|356.8|356.7|356.7|356.6|356.8|356.7|356.7|356.6|517
1741269760000|2025-03-06 14:02:40|||||||||2015
1741269840000|2025-03-06 14:04:00|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|0
1741269870000|2025-03-06 14:04:30|356.7|356.6|356.7|356.5|356.7|356.6|356.6|356.5|1034
1741269910000|2025-03-06 14:05:10||356.6||356.6||356.6||356.6|0
1741269920000|2025-03-06 14:05:20|||||||||1505
1741269930000|2025-03-06 14:05:30|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|23
1741269950000|2025-03-06 14:05:50|||||||||32
1741269970000|2025-03-06 14:06:10|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|0
1741269980000|2025-03-06 14:06:20|356.8|356.7|356.9|356.8|356.9|356.8|356.8|356.7|1247
1741270000000|2025-03-06 14:06:40|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|373
1741270010000|2025-03-06 14:06:50|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.7|1697
1741270060000|2025-03-06 14:07:40|357|356.9|357|356.9|357|356.9|357|356.9|0
1741270100000|2025-03-06 14:08:20|357.1|357|357.1|357|357.1|357|357.1|357|50
1741270130000|2025-03-06 14:08:50|357|356.9|357|356.9|357|356.9|357|356.9|1524
1741270140000|2025-03-06 14:09:00|357.1||357.1||357.1||357.1||1138
1741270160000|2025-03-06 14:09:20||357||357||357||357|0
1741270240000|2025-03-06 14:10:40|357|356.9|357.1|357|357.1|357|357|356.9|586
1741270320000|2025-03-06 14:12:00||356.9||356.9||356.9||356.9|1734
1741270350000|2025-03-06 14:12:30|357||357||357||357||0
1741270380000|2025-03-06 14:13:00|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|549
1741270400000|2025-03-06 14:13:20|357|356.9|357|356.9|357|356.9|357|356.9|2806
1741270420000|2025-03-06 14:13:40||356.8||356.8||356.8||356.8|1933
1741270430000|2025-03-06 14:13:50|356.9|356.7|356.9|356.8|356.9|356.8|356.8|356.7|150
1741270470000|2025-03-06 14:14:30|357|356.9|357|356.9|357|356.9|357|356.9|1160
1741270610000|2025-03-06 14:16:50|356.9|356.8|357|356.9|357|356.9|356.9|356.8|93
1741270620000|2025-03-06 14:17:00|356.9|356.8|356.8|356.7|356.9|356.8|356.8|356.7|1462
1741270660000|2025-03-06 14:17:40|356.9||356.9||356.9||356.9||2015
1741270670000|2025-03-06 14:17:50||356.8||356.7||356.8||356.7|0
1741270680000|2025-03-06 14:18:00|357|356.9|357|356.9|357|356.9|357|356.9|3268
1741270690000|2025-03-06 14:18:10|356.8|356.7|356.9|356.7|356.9|356.7|356.8|356.7|777
1741270700000|2025-03-06 14:18:20||356.8||356.8||356.8||356.8|0
1741270850000|2025-03-06 14:20:50|357|356.9|357|356.9|357|356.9|357|356.9|27
1741270870000|2025-03-06 14:21:10|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|990
1741270880000|2025-03-06 14:21:20|||||||||1
1741270890000|2025-03-06 14:21:30|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|2015
1741270910000|2025-03-06 14:21:50|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|55
1741270940000|2025-03-06 14:22:20|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|253
1741270950000|2025-03-06 14:22:30|356.5|356.3|356.4|356.3|356.5|356.3|356.4|356.3|1061
1741270980000|2025-03-06 14:23:00|356.5||356.5||356.5||356.5||58
1741271000000|2025-03-06 14:23:20|356.4||356.4||356.4||356.4||0
1741271090000|2025-03-06 14:24:50|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|178
1741271130000|2025-03-06 14:25:30|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|42
1741271170000|2025-03-06 14:26:10|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|50
1741271200000|2025-03-06 14:26:40|356.6|356.5|356.6|356.5|356.6|356.5|356.6|356.5|974
1741271230000|2025-03-06 14:27:10|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|682
1741271240000|2025-03-06 14:27:20|356.4|356.3|356.4|356.3|356.4|356.3|356.4|356.3|13
1741271260000|2025-03-06 14:27:40|356.5||356.4||356.5||356.4||0
1741271300000|2025-03-06 14:28:20|356.5||356.5||356.5||356.5||0
1741271310000|2025-03-06 14:28:30|356.3|356.2|356.4|356.2|356.4|356.2|356.3|356.2|521
1741271340000|2025-03-06 14:29:00||356.3||356.3||356.3||356.3|0
1741271390000|2025-03-06 14:29:50|||||||||1034
1741271400000|2025-03-06 14:30:00|356.5||356.4||356.5||356.4||0
1741271410000|2025-03-06 14:30:10|356.5|356.4|356.6|356.5|356.6|356.5|356.5|356.4|1230
1741271420000|2025-03-06 14:30:20|||||||||150
1741271430000|2025-03-06 14:30:30|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|0
1741271450000|2025-03-06 14:30:50|||||||||144
1741271460000|2025-03-06 14:31:00|356.6|356.5|356.7|356.5|356.7|356.5|356.6|356.5|90
1741271480000|2025-03-06 14:31:20|356.6||356.6||356.7||356.6||0
1741271490000|2025-03-06 14:31:30|356.7|356.6|356.7|356.6|356.7|356.6|356.6|356.6|2498
1741271540000|2025-03-06 14:32:20|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|1315
1741271560000|2025-03-06 14:32:40|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|11173
1741271580000|2025-03-06 14:33:00|357||357||357||357||2015
1741271600000|2025-03-06 14:33:20|357.1|356.9|357.1|357|357.1|357|357.1|356.9|0
1741271610000|2025-03-06 14:33:30||356.9||357||357||356.9|2508
1741271620000|2025-03-06 14:33:40||356.9||356.9||356.9||356.9|0
1741271640000|2025-03-06 14:34:00|357|356.8|356.9|356.8|357|356.8|356.9|356.8|749
1741271660000|2025-03-06 14:34:20|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|2136
1741271680000|2025-03-06 14:34:40|357|357|357.1|356.9|357.1|357|357|356.9|0
1741271690000|2025-03-06 14:34:50|357||357||357||357||0
1741271790000|2025-03-06 14:36:30|356.9|356.8|356.9|356.8|356.9|356.8|356.9|356.8|146
1741271800000|2025-03-06 14:36:40|357||357||357||357||0
1741271810000|2025-03-06 14:36:50|356.9||356.9||357||356.9||0
1741271820000|2025-03-06 14:37:00|356.8|356.7|356.8|356.7|356.8|356.7|356.8|356.7|945
1741271850000|2025-03-06 14:37:30|||||||||1226
1741271870000|2025-03-06 14:37:50|356.7|356.6|356.7|356.6|356.7|356.6|356.7|356.6|142
1741271890000|2025-03-06 14:38:10|356.8|356.7|356.7|356.6|356.8|356.7|356.7|356.6|1676
1741271920000|2025-03-06 14:38:40|||||||||1
1741271930000|2025-03-06 14:38:50|356.8|356.7|356.9|356.8|356.9|356.8|356.8|356.7|1418
1741271940000|2025-03-06 14:39:00|357||357||357||356.9||0
1741271950000|2025-03-06 14:39:10|356.9||357||357||356.9||0
1741271960000|2025-03-06 14:39:20|356.9||356.9||356.9||356.9||0
1741272000000|2025-03-06 14:40:00|357|356.9|357|356.9|357.2|357|357|356.9|3098
1741272010000|2025-03-06 14:40:10|357.1|357|357.2|357|357.2|357.1|357.1|357|2294
1741272030000|2025-03-06 14:40:30||357.1||357.1||357.1||357.1|0
1741272040000|2025-03-06 14:40:40|357.1|357|357.1|357|357.2|357|357.1|357|128
1741272050000|2025-03-06 14:40:50|357.2||357.2||357.2||357.1||0
1741272070000|2025-03-06 14:41:10|357.1||357.2||357.2||357.1||0
1741272080000|2025-03-06 14:41:20|357.1|357.1|357.2|357.1|357.2|357.1|357.1|357.1|1638
1741272090000|2025-03-06 14:41:30|357.3|357.2|357.4|357.2|357.4|357.2|357.3|357.2|3120
1741272100000|2025-03-06 14:41:40|357.3||357.3||357.3||357.3||0
1741272110000|2025-03-06 14:41:50|357.4||357.4||357.4||357.4||301
1741272120000|2025-03-06 14:42:00|357.3||357.3||357.3||357.3||0
1741272160000|2025-03-06 14:42:40|||||||||1557
1741272210000|2025-03-06 14:43:30|||||||||1078
1741272240000|2025-03-06 14:44:00|357.2|357.1|357.3|357.1|357.3|357.1|357.2|357.1|1696
1741272250000|2025-03-06 14:44:10|||||||||751
1741272260000|2025-03-06 14:44:20|357.4|357.3|357.4|357.2|357.4|357.3|357.3|357.2|0
1741272280000|2025-03-06 14:44:40|357.3||357.4||357.4||357.3||0
1741272290000|2025-03-06 14:44:50||357.3||357.3||357.3||357.3|0
1741272300000|2025-03-06 14:45:00|357.3|357.2|357.4|357.3|357.4|357.3|357.3|357.2|2522
1741272310000|2025-03-06 14:45:10||357.2||357.2||357.2||357.2|158
1741272330000|2025-03-06 14:45:30|357.3||357.3||357.3||357.3||0
1741272340000|2025-03-06 14:45:40|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|108
1741272360000|2025-03-06 14:46:00|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|2013
1741272370000|2025-03-06 14:46:10|357.4|357.3|357.5|357.3|357.5|357.3|357.4|357.3|0
1741272390000|2025-03-06 14:46:30|357.4||357.4||357.4||357.4||0
1741272410000|2025-03-06 14:46:50|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|1125
1741272470000|2025-03-06 14:47:50|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|2079
1741272550000|2025-03-06 14:49:10|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|2443
1741272590000|2025-03-06 14:49:50|357.4|357.3|357.4|357.2|357.4|357.3|357.3|357.2|1626
1741272600000|2025-03-06 14:50:00|357.5|357.3|357.5|357.4|357.5|357.4|357.5|357.3|135
1741272620000|2025-03-06 14:50:20|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|2570
1741272670000|2025-03-06 14:51:10|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|44
1741272690000|2025-03-06 14:51:30|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|285
1741272790000|2025-03-06 14:53:10|357.5|357.4|357.4|357.3|357.5|357.4|357.4|357.3|1366
1741272800000|2025-03-06 14:53:20|357.3|357.2|357.4|357.3|357.4|357.3|357.3|357.2|2013
1741272870000|2025-03-06 14:54:30|357.3|357.2|357.4|357.3|357.4|357.3|357.3|357.2|3456
1741272910000|2025-03-06 14:55:10|357.3|357.2|357.3|357.2|357.3|357.2|357.3|357.2|117
1741272930000|2025-03-06 14:55:30|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|1844
1741273040000|2025-03-06 14:57:20|357.5|357.4|357.6|357.5|357.6|357.5|357.5|357.4|3518
1741273070000|2025-03-06 14:57:50|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|0
1741273080000|2025-03-06 14:58:00|357.6||357.5||357.6||357.5||0
1741273120000|2025-03-06 14:58:40|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|125
1741273160000|2025-03-06 14:59:20|||||||||338
1741273180000|2025-03-06 14:59:40|||||||||38
1741273200000|2025-03-06 15:00:00|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|1381
1741273230000|2025-03-06 15:00:30|357.6|357.5|357.7|357.6|357.7|357.6|357.6|357.5|1297
1741273240000|2025-03-06 15:00:40||357.5||357.5||357.5||357.5|0
1741273250000|2025-03-06 15:00:50|357.6||357.6||357.6||357.6||0
1741273260000|2025-03-06 15:01:00|357.7||357.7||357.7||357.6||134
1741273270000|2025-03-06 15:01:10|357.6||357.6||357.6||357.6||0
1741273280000|2025-03-06 15:01:20|357.4|357.3|357.3|357.2|357.4|357.3|357.3|357.2|3128
1741273290000|2025-03-06 15:01:30||357.1||357.1||357.1||357.1|0
1741273340000|2025-03-06 15:02:20||357.2||357.1||357.2||357.1|0
1741273350000|2025-03-06 15:02:30||357.2||357.2||357.2||357.2|0
1741273380000|2025-03-06 15:03:00|357.4|357.3|357.4|357.3|357.4|357.3|357.4|357.3|282
1741273400000|2025-03-06 15:03:20|357.5|357.4|357.6|357.5|357.6|357.5|357.5|357.4|17
1741273410000|2025-03-06 15:03:30|||||||||328
1741273420000|2025-03-06 15:03:40|357.7|357.6|357.8|357.7|357.8|357.7|357.7|357.6|2631
1741273440000|2025-03-06 15:04:00|357.9|357.8|357.9|357.7|357.9|357.8|357.9|357.7|1397
1741273450000|2025-03-06 15:04:10|358|357.8|358|357.9|358|357.9|358|357.8|1296
1741273470000|2025-03-06 15:04:30|358.1|358|358.2|358.1|358.2|358.1|358.1|358|3691
1741273480000|2025-03-06 15:04:40|358.3||358.3||358.3||358.3||0
1741273490000|2025-03-06 15:04:50|358.4|358.2|358.4|358.3|358.4|358.3|358.4|358.2|1970
1741273530000|2025-03-06 15:05:30|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|118
1741273560000|2025-03-06 15:06:00|358.6||358.6||358.6||358.6||0
1741273570000|2025-03-06 15:06:10|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|0
1741273580000|2025-03-06 15:06:20|358.6||358.7||358.7||358.6||0
1741273590000|2025-03-06 15:06:30||358.6||358.6||358.6||358.6|0
1741273620000|2025-03-06 15:07:00|358.5|358.4|358.5|358.4|358.6|358.4|358.5|358.4|1000
1741273630000|2025-03-06 15:07:10||358.3||358.3||358.3||358.3|0
1741273650000|2025-03-06 15:07:30||358.4||358.4||358.4||358.4|0
1741273660000|2025-03-06 15:07:40|358.4|358.3|358.5|358.3|358.5|358.3|358.4|358.3|2790
1741273670000|2025-03-06 15:07:50|||||||||673
1741273680000|2025-03-06 15:08:00|358.4||358.4||358.4||358.4||0
1741273690000|2025-03-06 15:08:10|358.5||358.5||358.5||358.5||43
1741273720000|2025-03-06 15:08:40|358.4||358.5||358.5||358.4||0
1741273740000|2025-03-06 15:09:00|358.4||358.4||358.4||358.4||0
1741273770000|2025-03-06 15:09:30|||||||||1554
1741273790000|2025-03-06 15:09:50|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|119
1741273820000|2025-03-06 15:10:20|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|0
1741273830000|2025-03-06 15:10:30|358.7|358.6|358.8|358.6|358.8|358.6|358.7|358.6|2522
1741273850000|2025-03-06 15:10:50|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|0
1741273860000|2025-03-06 15:11:00|358.8||358.9||358.9||358.8||0
1741273890000|2025-03-06 15:11:30|358.8||358.9||358.9||358.8||0
1741273910000|2025-03-06 15:11:50|359|358.8|358.9|358.8|359|358.8|358.9|358.8|1534
1741273920000|2025-03-06 15:12:00|359||359||359||359||0
1741273930000|2025-03-06 15:12:10|358.9||358.9||358.9||358.9||0
1741273940000|2025-03-06 15:12:20|359||359||359||359||3153
1741273960000|2025-03-06 15:12:40|358.9||358.9||358.9||358.9||2021
1741273970000|2025-03-06 15:12:50|359||359||359||359||0
1741273990000|2025-03-06 15:13:10|359.1|359|359.1|359|359.1|359|359.1|359|150
1741274000000|2025-03-06 15:13:20|359|358.9|359.1|358.9|359.1|358.9|359|358.9|943
1741274020000|2025-03-06 15:13:40|359||359||359||359||0
1741274040000|2025-03-06 15:14:00|359.1|359|359.1|359|359.1|359|359.1|359|1194
1741274070000|2025-03-06 15:14:30|359|358.9|359|358.9|359|358.9|359|358.9|1351
1741274100000|2025-03-06 15:15:00|||||||||3103
1741274120000|2025-03-06 15:15:20|358.9|358.8|358.8|358.7|358.9|358.8|358.8|358.7|403
1741274130000|2025-03-06 15:15:30|358.7|358.6|358.6|358.5|358.7|358.6|358.6|358.5|2540
1741274150000|2025-03-06 15:15:50|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|4263
1741274160000|2025-03-06 15:16:00|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|0
1741274170000|2025-03-06 15:16:10|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|324
1741274190000|2025-03-06 15:16:30|358.6||358.6||358.6||358.5||0
1741274230000|2025-03-06 15:17:10|358.5||358.5||358.5||358.5||1000
1741274270000|2025-03-06 15:17:50|358.4|358.3|358.4|358.3|358.4|358.3|358.4|358.3|1138
1741274280000|2025-03-06 15:18:00|358.5|358.4|358.4|358.3|358.5|358.4|358.4|358.3|1571
1741274330000|2025-03-06 15:18:50|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|1091
1741274350000|2025-03-06 15:19:10|||||||||763
1741274360000|2025-03-06 15:19:20|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|2885
1741274370000|2025-03-06 15:19:30|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|546
1741274380000|2025-03-06 15:19:40|358.6||358.6||358.6||358.6||0
1741274400000|2025-03-06 15:20:00|358.5||358.6||358.6||358.5||128
1741274440000|2025-03-06 15:20:40||358.5||358.5||358.5||358.5|0
1741274460000|2025-03-06 15:21:00|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|1418
1741274500000|2025-03-06 15:21:40|||||||||977
1741274520000|2025-03-06 15:22:00|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|2141
1741274550000|2025-03-06 15:22:30|||||||||27
1741274560000|2025-03-06 15:22:40|||||||||173
1741274590000|2025-03-06 15:23:10|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|1376
1741274600000|2025-03-06 15:23:20|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|233
1741274630000|2025-03-06 15:23:50|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|1264
1741274690000|2025-03-06 15:24:50|358.6|358.5|358.6|358.5|358.6|358.5|358.6|358.5|0
1741274760000|2025-03-06 15:26:00|358.7|358.6|358.8|358.7|358.8|358.7|358.7|358.6|3493
1741274770000|2025-03-06 15:26:10|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|1194
1741274780000|2025-03-06 15:26:20|||||||||1000
1741274920000|2025-03-06 15:28:40|||||||||26
1741274990000|2025-03-06 15:29:50|||||||||277
1741275000000|2025-03-06 15:30:00||358.5||358.5||358.5||358.5|141
1741275010000|2025-03-06 15:30:10|358.6||358.6||358.6||358.6||0
1741275050000|2025-03-06 15:30:50|||||||||1000
1741275060000|2025-03-06 15:31:00|||||||||3153
1741275150000|2025-03-06 15:32:30|358.5|358.4|358.4|358.3|358.5|358.4|358.4|358.3|3249
1741275170000|2025-03-06 15:32:50|358.5|358.4|358.5|358.4|358.5|358.4|358.5|358.4|0
1741275210000|2025-03-06 15:33:30|||||||||81
1741275230000|2025-03-06 15:33:50|358.7|358.6|358.8|358.7|358.8|358.7|358.7|358.6|2220
1741275240000|2025-03-06 15:34:00|358.9||358.9||358.9||358.9||0
1741275270000|2025-03-06 15:34:30||358.8||358.8||358.8||358.8|0
1741275320000|2025-03-06 15:35:20|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|176
1741275350000|2025-03-06 15:35:50|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|841
1741275550000|2025-03-06 15:39:10|359|358.9|359|358.9|359|358.9|359|358.9|323
1741275620000|2025-03-06 15:40:20|||||||||151
1741275630000|2025-03-06 15:40:30|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|2312
1741275640000|2025-03-06 15:40:40|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|1173
1741275650000|2025-03-06 15:40:50|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|2013
1741275670000|2025-03-06 15:41:10|358.8||358.8||358.8||358.8||161
1741275680000|2025-03-06 15:41:20|358.7||358.7||358.7||358.7||0
1741275700000|2025-03-06 15:41:40|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|129
1741275710000|2025-03-06 15:41:50|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|0
1741275800000|2025-03-06 15:43:20|359|358.9|359|358.9|359|358.9|359|358.9|0
1741276000000|2025-03-06 15:46:40|359.1|359|359.1|359|359.1|359|359.1|359|1704
1741276010000|2025-03-06 15:46:50|359|358.9|359|358.9|359|358.9|359|358.9|377
1741276030000|2025-03-06 15:47:10|359.1|359|359|358.9|359.1|359|359|358.9|3464
1741276040000|2025-03-06 15:47:20|359.1||359||359.1||359||2749
1741276080000|2025-03-06 15:48:00|358.9|358.8|358.8|358.7|358.9|358.8|358.8|358.7|1393
1741276120000|2025-03-06 15:48:40|358.7|358.6|358.7|358.6|358.7|358.6|358.7|358.6|92
1741276170000|2025-03-06 15:49:30|||||||||1671
1741276180000|2025-03-06 15:49:40|358.8|358.7|358.8|358.7|358.8|358.7|358.8|358.7|1623
1741276270000|2025-03-06 15:51:10|358.9|358.8|358.9|358.8|358.9|358.8|358.9|358.8|1169
1741276310000|2025-03-06 15:51:50|359|358.9|359|358.9|359|358.9|359|358.9|199
1741276340000|2025-03-06 15:52:20|359.1|359|359.1|359|359.1|359|359.1|359|1715
1741276360000|2025-03-06 15:52:40|||||||||378
1741276470000|2025-03-06 15:54:30|||||||||76
1741276550000|2025-03-06 15:55:50|||||||||2088
1741276560000|2025-03-06 15:56:00|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|2130
1741276590000|2025-03-06 15:56:30|||||||||1331
1741276680000|2025-03-06 15:58:00|359.3|359.2|359.3|359.2|359.3|359.2|359.3|359.2|999
1741276740000|2025-03-06 15:59:00|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|1556
1741276780000|2025-03-06 15:59:40|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|1998
1741276970000|2025-03-06 16:02:50|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|242
1741277020000|2025-03-06 16:03:40|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|0
1741277090000|2025-03-06 16:04:50|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|0
1741277100000|2025-03-06 16:05:00|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|2904
1741277140000|2025-03-06 16:05:40|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|0
1741277180000|2025-03-06 16:06:20|||||||||666
1741277190000|2025-03-06 16:06:30|||||||||899
1741277220000|2025-03-06 16:07:00|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|2079
1741277230000|2025-03-06 16:07:10|360||360||360||360||0
1741277250000|2025-03-06 16:07:30||359.9||359.9||359.9||359.9|0
1741277290000|2025-03-06 16:08:10|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|1925
1741277340000|2025-03-06 16:09:00|360|359.9|360|359.9|360|359.9|360|359.9|324
1741277450000|2025-03-06 16:10:50|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|1300
1741277540000|2025-03-06 16:12:20|360|359.9|360|359.9|360|359.9|360|359.9|734
1741277570000|2025-03-06 16:12:50|||||||||59
1741277590000|2025-03-06 16:13:10|359.9|359.8|359.7|359.6|359.9|359.8|359.7|359.6|4993
1741277600000|2025-03-06 16:13:20|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|0
1741277610000|2025-03-06 16:13:30|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|7627
1741277700000|2025-03-06 16:15:00|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|0
1741277910000|2025-03-06 16:18:30|359.9|359.8|360|359.9|360|359.9|359.9|359.8|0
1741277930000|2025-03-06 16:18:50|360.1|360|360.1|360|360.1|360|360.1|360|2946
1741278010000|2025-03-06 16:20:10|360|359.9|360|359.9|360|359.9|360|359.9|0
1741278020000|2025-03-06 16:20:20|||||||||2000
1741278100000|2025-03-06 16:21:40|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|1495
1741278270000|2025-03-06 16:24:30|360|359.9|360|359.9|360|359.9|360|359.9|1387
1741278280000|2025-03-06 16:24:40|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|1400
1741278300000|2025-03-06 16:25:00|359.8|359.7|359.8|359.7|359.8|359.7|359.8|359.7|0
1741278310000|2025-03-06 16:25:10|359.9|359.8|359.9|359.7|359.9|359.8|359.8|359.7|1521
1741278320000|2025-03-06 16:25:20|359.8||359.8||359.8||359.8||0
1741278510000|2025-03-06 16:28:30|359.7|359.6|359.8|359.7|359.8|359.7|359.7|359.6|15
1741278520000|2025-03-06 16:28:40|359.9|359.8|359.9|359.8|359.9|359.8|359.9|359.8|2875
1741278570000|2025-03-06 16:29:30|||||||||1643
1741278580000|2025-03-06 16:29:40|||||||||2557
1741278590000|2025-03-06 16:29:50|||||||||1041
1741334410000|2025-03-07 08:00:10|362.2|361.6|362.1|361.6|362.4|361.7|362.1|361.6|234
1741334420000|2025-03-07 08:00:20|362|360.9|361.7|361.2|362|361.2|361.1|360.7|2273
1741334430000|2025-03-07 08:00:30|362|361.3|362|361.6|362|361.6|362|361.3|0
1741334460000|2025-03-07 08:01:00|362.4|362.1|362.4|362.1|362.4|362.1|362.4|362.1|901
1741334480000|2025-03-07 08:01:20|362.5|362.2|362.5|362.3|362.5|362.3|362.5|362.2|939
1741334490000|2025-03-07 08:01:30|362.1|361.7|362.5|362|362.5|362|362.1|361.7|0
1741334510000|2025-03-07 08:01:50|362.7|362.3|362.7|362.3|362.7|362.3|362.7|362.3|1097
1741334520000|2025-03-07 08:02:00|362.8|362.4|363|362.6|363|362.6|362.8|362.4|0
1741334530000|2025-03-07 08:02:10|362.9|362.5|363.4|362.9|363.4|362.9|362.9|362.5|1538
1741334540000|2025-03-07 08:02:20|363.6|363|363.5|363.1|363.6|363.1|363.5|363|0
1741334550000|2025-03-07 08:02:30|363.6|363|363.5|363.1|363.6|363.2|363.5|363|0
1741334570000|2025-03-07 08:02:50|363.4||363.4||363.4||363.4||0
1741334580000|2025-03-07 08:03:00|363.5|363|363.3|362.9|363.5|363.1|363.2|362.8|2964
1741334590000|2025-03-07 08:03:10|363.5|363|363.5|363|363.5|363|363.5|363|0
1741334600000|2025-03-07 08:03:20|363.6|363.2|363.8|363.4|363.8|363.4|363.6|363.2|0
1741334610000|2025-03-07 08:03:30|363.7|363.3|363.7|363.3|363.7|363.3|363.7|363.3|645
1741334620000|2025-03-07 08:03:40|363.9|363.5|363.7|363.4|363.9|363.5|363.7|363.4|972
1741334630000|2025-03-07 08:03:50|363.8|363.2|363.6|363.2|363.8|363.2|363.5|363.2|589
1741334640000|2025-03-07 08:04:00|363.5||363.5||363.5||363.5||377
1741334650000|2025-03-07 08:04:10|363.4|363.1|363.1|362.8|363.4|363.1|363.1|362.8|1360
1741334670000|2025-03-07 08:04:30|363.3|362.9|363.3|362.9|363.3|362.9|363.3|362.9|1522
1741334680000|2025-03-07 08:04:40|363.4|363|363.3|362.9|363.4|363|363.2|362.9|1161
1741334690000|2025-03-07 08:04:50|363.4|363|363.4|363|363.4|363|363.4|363|1500
1741334700000|2025-03-07 08:05:00|363.5|363.1|363.5|363.1|363.5|363.1|363.4|363.1|0
1741334710000|2025-03-07 08:05:10|363.4|363|363.3|363|363.4|363|363.3|363|648
1741334720000|2025-03-07 08:05:20|363.2|362.8|362.8|362.5|363.2|362.9|362.7|362.5|2651
1741334730000|2025-03-07 08:05:30|362.6|362.2|362.6|362.2|362.6|362.2|362.6|362.2|901
1741334760000|2025-03-07 08:06:00|362.5|362.3|362.4|362.3|362.5|362.3|362.4|362.3|0
1741334780000|2025-03-07 08:06:20|362.5|362.4|362.5|362.4|362.5|362.4|362.5|362.4|1000
1741334790000|2025-03-07 08:06:30|362.6||362.6||362.7||362.6||0
1741334800000|2025-03-07 08:06:40|362.7||362.7||362.7||362.7||0
1741334820000|2025-03-07 08:07:00|362.6|362.3|362.5|362.3|362.7|362.3|362.5|362.3|367
1741334830000|2025-03-07 08:07:10|362.4|362.2|362.4|362.2|362.4|362.2|362.4|362.2|1016
1741334840000|2025-03-07 08:07:20|362.2|362|362.2|362|362.3|362|362.2|362|139
1741334850000|2025-03-07 08:07:30|362.3|362.1|362|361.7|362.3|362.1|362|361.7|0
1741334880000|2025-03-07 08:08:00|361.9|361.6|361.9|361.6|361.9|361.6|361.9|361.6|0
1741334890000|2025-03-07 08:08:10|361.8|361.5|361.8|361.5|361.8|361.5|361.8|361.5|0
1741334910000|2025-03-07 08:08:30||361.6||361.6||361.6||361.6|0
1741334920000|2025-03-07 08:08:40|362|361.9|362|361.9|362|361.9|362|361.9|1516
1741334930000|2025-03-07 08:08:50|362.1||362.1||362.1||362.1||0
1741334950000|2025-03-07 08:09:10|362.2|362.2|362.3|362.2|362.3|362.2|362.2|362.2|735
1741334960000|2025-03-07 08:09:20||362.1||362.1||362.1||362.1|923
1741334970000|2025-03-07 08:09:30|362.5|362.2|362.4|362.2|362.5|362.2|362.4|362.2|812
1741335000000|2025-03-07 08:10:00|362.5|362.4|362.6|362.4|362.6|362.4|362.5|362.4|533
1741335050000|2025-03-07 08:10:50|362.5|362.3|362.5|362.2|362.5|362.3|362.5|362.2|0
1741335060000|2025-03-07 08:11:00|362.4||362.4||362.4||362.4||0
1741335070000|2025-03-07 08:11:10||362.3||362.3||362.3||362.3|0
1741335080000|2025-03-07 08:11:20|||||||||1000
1741335090000|2025-03-07 08:11:30|362.5||362.5||362.5||362.5||403
1741335100000|2025-03-07 08:11:40|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|795
1741335110000|2025-03-07 08:11:50|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|827
1741335120000|2025-03-07 08:12:00|362.6|362.6|362.7|362.5|362.7|362.6|362.6|362.5|820
1741335150000|2025-03-07 08:12:30|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|0
1741335160000|2025-03-07 08:12:40|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|0
1741335170000|2025-03-07 08:12:50|362.8||362.8||362.9||362.8||0
1741335180000|2025-03-07 08:13:00|362.9||362.9||362.9||362.9||0
1741335190000|2025-03-07 08:13:10|363.1|362.9|363.4|363.2|363.4|363.2|363.1|362.9|3463
1741335200000|2025-03-07 08:13:20|363.3||363.4||363.4||363.3||0
1741335220000|2025-03-07 08:13:40|363.3||363.3||363.3||363.3||0
1741335230000|2025-03-07 08:13:50|||||||||1874
1741335250000|2025-03-07 08:14:10|363.2|363.1|363|362.8|363.2|363.1|363|362.8|1953
1741335310000|2025-03-07 08:15:10|363.1|362.9|363.2|363|363.2|363|363.1|362.9|5244
1741335330000|2025-03-07 08:15:30|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|2189
1741335340000|2025-03-07 08:15:40|363.2|363.1|363.3|363.1|363.3|363.1|363.2|363.1|832
1741335380000|2025-03-07 08:16:20|363.2||363.2||363.2||363.2||0
1741335390000|2025-03-07 08:16:30|363.3||363.3||363.3||363.3||0
1741335500000|2025-03-07 08:18:20||363.2||363.2||363.2||363.2|0
1741335510000|2025-03-07 08:18:30|363.4||363.4||363.4||363.4||1404
1741335540000|2025-03-07 08:19:00|363.3||363.3||363.3||363.3||0
1741335560000|2025-03-07 08:19:20||363.1||363.1||363.1||363.1|0
1741335610000|2025-03-07 08:20:10||363.2||363.2||363.2||363.2|0
1741335640000|2025-03-07 08:20:40|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|90
1741335730000|2025-03-07 08:22:10|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|137
1741335760000|2025-03-07 08:22:40|363.2|363.1|363.2|363.1|363.2|363.1|363.2|363.1|949
1741335770000|2025-03-07 08:22:50|363.3||363.3||363.3||363.3||0
1741335810000|2025-03-07 08:23:30||363.2||363.2||363.2||363.2|0
1741335830000|2025-03-07 08:23:50|363.4|363.3|363.3|363.2|363.4|363.3|363.3|363.2|243
1741335850000|2025-03-07 08:24:10|363.4||363.3||363.4||363.3||0
1741335860000|2025-03-07 08:24:20|363.2|363.1|363|362.9|363.2|363.1|363|362.9|11135
1741335870000|2025-03-07 08:24:30|363.1||363.1||363.1||363.1||0
1741335880000|2025-03-07 08:24:40|363||363||363||363||0
1741335890000|2025-03-07 08:24:50|363.1||363.1||363.1||363.1||0
1741335930000|2025-03-07 08:25:30|363||363||363||363||0
1741335940000|2025-03-07 08:25:40|363.1||363.1||363.1||363.1||277
1741335950000|2025-03-07 08:25:50|363||363||363||363||0
1741335960000|2025-03-07 08:26:00|363.1||363.1||363.1||363.1||0
1741335980000|2025-03-07 08:26:20|362.9|362.8|362.9|362.8|362.9|362.8|362.9|362.8|888
1741335990000|2025-03-07 08:26:30|363|362.7|363|362.9|363.1|362.9|363|362.7|2380
1741336000000|2025-03-07 08:26:40|363.1|363|363.2|363|363.2|363|363.1|363|1166
1741336020000|2025-03-07 08:27:00|363.1|363.1|363.2|363.1|363.2|363.1|363.1|363|519
1741336030000|2025-03-07 08:27:10|363.1|363|363.1|362.9|363.1|363|363.1|362.9|634
1741336050000|2025-03-07 08:27:30|363||363||363||363||0
1741336060000|2025-03-07 08:27:40||362.8||362.8||362.8||362.8|126
1741336080000|2025-03-07 08:28:00|362.9||363||363||362.9||0
1741336090000|2025-03-07 08:28:10|362.8|362.7|362.6|362.5|362.8|362.7|362.6|362.5|727
1741336150000|2025-03-07 08:29:10||362.4||362.4||362.4||362.4|2148
1741336170000|2025-03-07 08:29:30|362.8|362.6|362.8|362.6|362.8|362.6|362.8|362.6|0
1741336200000|2025-03-07 08:30:00||362.7||362.7||362.7||362.7|0
1741336220000|2025-03-07 08:30:20|362.7|362.6|362.7|362.6|362.7|362.6|362.7|362.6|793
1741336230000|2025-03-07 08:30:30|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|763
1741336250000|2025-03-07 08:30:50|362.9|362.8|362.8|362.7|362.9|362.8|362.8|362.7|804
1741336270000|2025-03-07 08:31:10||362.6||362.6||362.6||362.6|844
1741336280000|2025-03-07 08:31:20|362.7||362.7||362.8||362.7||0
1741336300000|2025-03-07 08:31:40|||||||||121
1741336310000|2025-03-07 08:31:50|362.6|362.5|362.7|362.6|362.7|362.6|362.6|362.5|550
1741336340000|2025-03-07 08:32:20||362.5||362.5||362.5||362.5|274
1741336410000|2025-03-07 08:33:30|||||||||4700
1741336470000|2025-03-07 08:34:30|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|500
1741336480000|2025-03-07 08:34:40||362.6||362.6||362.6||362.6|0
1741336500000|2025-03-07 08:35:00||362.7||362.7||362.7||362.7|0
1741336510000|2025-03-07 08:35:10|362.9|362.8|362.9|362.7|362.9|362.8|362.9|362.7|0
1741336520000|2025-03-07 08:35:20||362.8||362.8||362.8||362.8|0
1741336540000|2025-03-07 08:35:40|||||||||791
1741336610000|2025-03-07 08:36:50||362.7||362.7||362.7||362.7|1417
1741336630000|2025-03-07 08:37:10||362.8||362.8||362.8||362.8|0
1741336650000|2025-03-07 08:37:30|362.8|362.7|362.8|362.7|362.8|362.7|362.8|362.7|1121
1741336670000|2025-03-07 08:37:50|362.9||362.9||362.9||362.9||789
1741336700000|2025-03-07 08:38:20|363|362.8|363.3|363.1|363.3|363.1|363|362.8|1214
1741336720000|2025-03-07 08:38:40||363.2||363.2||363.2||363.2|2383
1741336730000|2025-03-07 08:38:50|363.4|363.3|363.4|363.3|363.4|363.3|363.4|363.3|0
1741336750000|2025-03-07 08:39:10|363.5|363.4|363.5|363.4|363.6|363.4|363.5|363.4|1710
1741336760000|2025-03-07 08:39:20|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|0
1741336770000|2025-03-07 08:39:30|363.7||363.8||363.8||363.7||884
1741336800000|2025-03-07 08:40:00|363.6|363.5|363.5|363.3|363.6|363.5|363.4|363.3|0
1741336930000|2025-03-07 08:42:10|363.6|363.5|363.6|363.4|363.6|363.5|363.6|363.4|679
1741336960000|2025-03-07 08:42:40||363.5||363.5||363.5||363.5|0
1741337000000|2025-03-07 08:43:20|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|120
1741337030000|2025-03-07 08:43:50|363.6||363.6||363.6||363.6||0
1741337040000|2025-03-07 08:44:00|363.5|363.3|363.4|363.2|363.5|363.3|363.3|363.2|1568
1741337060000|2025-03-07 08:44:20||363.3||363.3||363.3||363.3|1256
1741337070000|2025-03-07 08:44:30|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|0
1741337120000|2025-03-07 08:45:20|363.3|363.2|363.3|363.2|363.3|363.2|363.3|363.2|6000
1741337130000|2025-03-07 08:45:30||363.1||363.1||363.1||363.1|1568
1741337160000|2025-03-07 08:46:00|363.4|363.2|363.4|363.3|363.4|363.3|363.4|363.2|0
1741337200000|2025-03-07 08:46:40|363.5|363.4|363.5|363.3|363.5|363.4|363.5|363.3|616
1741337230000|2025-03-07 08:47:10||363.4||363.4||363.4||363.4|0
1741337240000|2025-03-07 08:47:20|363.6||363.6||363.6||363.6||363
1741337260000|2025-03-07 08:47:40|363.5|363.3|363.5|363.3|363.5|363.3|363.4|363.3|468
1741337280000|2025-03-07 08:48:00|363.6|363.4|363.6|363.4|363.6|363.4|363.6|363.4|0
1741337290000|2025-03-07 08:48:10|363.5||363.5||363.5||363.5||0
1741337300000|2025-03-07 08:48:20||363.3||363.3||363.3||363.3|468
1741337340000|2025-03-07 08:49:00|363.6|363.4|363.6|363.4|363.6|363.4|363.6|363.4|0
1741337390000|2025-03-07 08:49:50|363.7|363.5|363.7|363.5|363.7|363.5|363.7|363.5|2752
1741337400000|2025-03-07 08:50:00|363.6||363.7||363.7||363.6||0
1741337420000|2025-03-07 08:50:20||363.6||363.6||363.6||363.6|0
1741337430000|2025-03-07 08:50:30|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|348
1741337470000|2025-03-07 08:51:10|364|363.8|364.1|364|364.2|364|364|363.8|3381
1741337530000|2025-03-07 08:52:10|364|363.9|364|363.9|364|363.9|364|363.9|0
1741337540000|2025-03-07 08:52:20||363.8||363.8||363.8||363.8|0
1741337580000|2025-03-07 08:53:00|363.9||364||364||363.9||0
1741337660000|2025-03-07 08:54:20|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|1961
1741337750000|2025-03-07 08:55:50|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|278
1741337760000|2025-03-07 08:56:00||363.6||363.6||363.6||363.6|438
1741337770000|2025-03-07 08:56:10|363.7|363.5|363.6|363.5|363.7|363.5|363.6|363.5|411
1741337780000|2025-03-07 08:56:20|363.5|363.4|363.5|363.4|363.5|363.4|363.5|363.4|0
1741337820000|2025-03-07 08:57:00|363.6||363.6||363.6||363.6||431
1741337830000|2025-03-07 08:57:10||363.5||363.5||363.5||363.5|0
1741337850000|2025-03-07 08:57:30|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1741337910000|2025-03-07 08:58:30|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|642
1741337940000|2025-03-07 08:59:00|363.7|363.6|363.8|363.7|363.8|363.7|363.7|363.6|0
1741337960000|2025-03-07 08:59:20|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|691
1741338000000|2025-03-07 09:00:00|364|363.9|364|363.9|364|363.9|364|363.9|150
1741338010000|2025-03-07 09:00:10||363.8||363.8||363.8||363.8|0
1741338070000|2025-03-07 09:01:10||363.9||363.9||363.9||363.9|0
1741338090000|2025-03-07 09:01:30|364.2|364|364.2|364|364.2|364|364.2|364|1563
1741338110000|2025-03-07 09:01:50|||||||||1255
1741338130000|2025-03-07 09:02:10|364.1||364.1||364.1||364.1||582
1741338160000|2025-03-07 09:02:40|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|0
1741338180000|2025-03-07 09:03:00|364.1|364|364.1|364|364.1|364|364.1|364|826
1741338190000|2025-03-07 09:03:10|364.2||364.2||364.2||364.2||0
1741338220000|2025-03-07 09:03:40||364.1||364.1||364.1||364.1|0
1741338230000|2025-03-07 09:03:50||364||364||364||364|730
1741338250000|2025-03-07 09:04:10|364|363.9|364|363.9|364|363.9|364|363.9|0
1741338280000|2025-03-07 09:04:40|363.9|363.8|363.9|363.7|363.9|363.8|363.9|363.7|0
1741338310000|2025-03-07 09:05:10||363.8||363.8||363.8||363.8|0
1741338320000|2025-03-07 09:05:20|364||364||364||364||0
1741338350000|2025-03-07 09:05:50|363.9||363.9||363.9||363.9||0
1741338440000|2025-03-07 09:07:20|364||364||364||364||0
1741338460000|2025-03-07 09:07:40|363.9||363.9||363.9||363.9||0
1741338470000|2025-03-07 09:07:50|363.8|363.7|363.9|363.7|363.9|363.7|363.8|363.7|4
1741338480000|2025-03-07 09:08:00|363.8||363.8||363.8||363.8||0
1741338490000|2025-03-07 09:08:10|363.9|363.8|363.9|363.7|363.9|363.8|363.9|363.7|21
1741338500000|2025-03-07 09:08:20|363.8||363.8||363.8||363.8||0
1741338510000|2025-03-07 09:08:30|363.9|363.8|363.9|363.8|363.9|363.8|363.9|363.8|0
1741338520000|2025-03-07 09:08:40||363.7||363.7||363.7||363.7|763
1741338540000|2025-03-07 09:09:00|364|363.8|364|363.8|364|363.8|364|363.8|0
1741338590000|2025-03-07 09:09:50|363.9|363.9|363.9|363.8|363.9|363.9|363.9|363.8|854
1741338610000|2025-03-07 09:10:10||363.7||363.7||363.7||363.7|582
1741338630000|2025-03-07 09:10:30||363.8||363.8||363.8||363.8|0
1741338640000|2025-03-07 09:10:40|364|363.9|364|363.9|364|363.9|364|363.9|163
1741338650000|2025-03-07 09:10:50|364.1|364|364.1|364|364.1|364|364.1|364|0
1741338720000|2025-03-07 09:12:00|364|363.9|363.9|363.8|364|363.9|363.9|363.8|1158
1741338730000|2025-03-07 09:12:10|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|517
1741338770000|2025-03-07 09:12:50|||||||||913
1741338910000|2025-03-07 09:15:10|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|123
1741338930000|2025-03-07 09:15:30|||||||||400
1741338970000|2025-03-07 09:16:10|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1741339050000|2025-03-07 09:17:30|363.7|363.6|363.8|363.6|363.8|363.7|363.7|363.6|0
1741339060000|2025-03-07 09:17:40|363.7||363.7||363.7||363.7||0
1741339080000|2025-03-07 09:18:00|||||||||144
1741339100000|2025-03-07 09:18:20|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|0
1741339160000|2025-03-07 09:19:20|363.9||363.9||363.9||363.9||0
1741339180000|2025-03-07 09:19:40||363.8||363.8||363.8||363.8|0
1741339210000|2025-03-07 09:20:10||363.7||363.7||363.7||363.7|431
1741339220000|2025-03-07 09:20:20|363.8||363.9||363.9||363.8||2000
1741339260000|2025-03-07 09:21:00|363.8||363.8||363.8||363.8||0
1741339320000|2025-03-07 09:22:00|||||||||838
1741339330000|2025-03-07 09:22:10|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1741339370000|2025-03-07 09:22:50|363.8||363.8||363.8||363.8||0
1741339400000|2025-03-07 09:23:20|363.7||363.7||363.7||363.7||0
1741339420000|2025-03-07 09:23:40|363.8||363.8||363.8||363.8||0
1741339450000|2025-03-07 09:24:10||363.7||363.7||363.7||363.7|0
1741339510000|2025-03-07 09:25:10|363.7|363.6|363.7|363.6|363.7|363.6|363.7|363.6|0
1741339600000|2025-03-07 09:26:40|363.8|363.7|363.8|363.7|363.8|363.7|363.8|363.7|312
1741339610000|2025-03-07 09:26:50|363.9||363.8||363.9||363.8||0
1741339660000|2025-03-07 09:27:40|363.9||363.9||363.9||363.9||0
1741339670000|2025-03-07 09:27:50|363.8||363.8||363.8||363.8||0
1741339680000|2025-03-07 09:28:00|363.9||363.9||363.9||363.9||0
1741339690000|2025-03-07 09:28:10|363.8||363.8||363.8||363.8||0
1741339700000|2025-03-07 09:28:20|363.9||363.9||363.9||363.9||0
1741339810000|2025-03-07 09:30:10||363.8||363.8||363.8||363.8|0
1741339840000|2025-03-07 09:30:40|364.1|363.9|364.1|364|364.1|364|364.1|363.9|118
1741340110000|2025-03-07 09:35:10|364.2|364.1|364.1|364|364.2|364.1|364.1|364|0
1741340150000|2025-03-07 09:35:50|364.2|364.1|364.1|364|364.2|364.1|364.1|364|172
1741340180000|2025-03-07 09:36:20|364.2|364.1|364.2|364.1|364.2|364.1|364.2|364.1|183
1741340210000|2025-03-07 09:36:50|||||||||2039
1741340260000|2025-03-07 09:37:40|364.3||364.3||364.3||364.3||2747
1741340270000|2025-03-07 09:37:50|364.2|364|364.2|364|364.2|364|364.2|364|6130
1741340300000|2025-03-07 09:38:20|364.3|364.1|364.3|364.1|364.3|364.1|364.3|364.1|0
1741340330000|2025-03-07 09:38:50|364.2|364.2|364.2|364.1|364.2|364.2|364.2|364.1|698
1741340380000|2025-03-07 09:39:40|364.3|364.2|364.3|364.2|364.3|364.2|364.3|364.2|154
1741340410000|2025-03-07 09:40:10|364.4|364.3|364.5|364.3|364.5|364.3|364.4|364.3|69
1741340420000|2025-03-07 09:40:20|364.4|364.4|364.6|364.5|364.6|364.5|364.4|364.4|2203
1741340430000|2025-03-07 09:40:30|364.7|364.6|364.7|364.6|364.7|364.6|364.7|364.6|0
1741340440000|2025-03-07 09:40:40|364.8|364.7|365.2|365.1|365.2|365.1|364.8|364.7|0
1741340450000|2025-03-07 09:40:50|365.3||365.3||365.3||365.3||0
1741340460000|2025-03-07 09:41:00|365.2|365.2|365.3|365.1|365.3|365.2|365.1|365|6796
1741340470000|2025-03-07 09:41:10||365.2||365.1||365.2||365.1|0
1741340480000|2025-03-07 09:41:20|||||||||3080
1741340520000|2025-03-07 09:42:00||365.2||365.2||365.2||365.2|2778
1741340540000|2025-03-07 09:42:20|365.4|365.3|365.4|365.2|365.4|365.3|365.4|365.2|3947
1741340640000|2025-03-07 09:44:00||365.3||365.3||365.3||365.3|698
1741340660000|2025-03-07 09:44:20||365.2||365.3||365.3||365.2|1034
1741340670000|2025-03-07 09:44:30|365.6|365.4|365.5|365.4|365.6|365.4|365.5|365.4|2200
1741340700000|2025-03-07 09:45:00|365.6|365.5|365.6|365.5|365.6|365.5|365.6|365.5|3956
1741340760000|2025-03-07 09:46:00|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|349
1741340780000|2025-03-07 09:46:20|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|422
1741340790000|2025-03-07 09:46:30|365.8|365.8|365.8|365.7|365.8|365.8|365.8|365.7|0
1741340850000|2025-03-07 09:47:30|365.7|365.6|365.7|365.6|365.8|365.7|365.7|365.6|1822
1741340880000|2025-03-07 09:48:00|365.8||365.7||365.8||365.7||0
1741340890000|2025-03-07 09:48:10|365.4|365.3|365.4|365.3|365.4|365.3|365.4|365.3|0
1741340920000|2025-03-07 09:48:40|||||||||726
1741340930000|2025-03-07 09:48:50||365.2||365.2||365.2||365.2|0
1741340940000|2025-03-07 09:49:00|365.3||365.3||365.3||365.3||0
1741340980000|2025-03-07 09:49:40|365.4||365.3||365.4||365.3||0
1741341020000|2025-03-07 09:50:20|365.2|365.1|365.2|365.1|365.2|365.1|365.2|365.1|634
1741341030000|2025-03-07 09:50:30|365.3||365.2||365.3||365.2||0
1741341040000|2025-03-07 09:50:40|365.3||365.3||365.3||365.3||0
1741341060000|2025-03-07 09:51:00|365.2||365.3||365.3||365.2||762
1741341090000|2025-03-07 09:51:30|365.2|365.2|365.2|365.1|365.3|365.2|365.2|365.1|0
1741341230000|2025-03-07 09:53:50|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|134
1741341300000|2025-03-07 09:55:00|365.1|364.9|364.9|364.8|365.1|364.9|364.9|364.8|0
1741341310000|2025-03-07 09:55:10||364.7||364.7||364.8||364.7|1652
1741341330000|2025-03-07 09:55:30|365|364.8|365|364.8|365|364.9|365|364.8|1500
1741341340000|2025-03-07 09:55:40||364.9||364.8||364.9||364.8|2530
1741341360000|2025-03-07 09:56:00|||||||||15
1741341420000|2025-03-07 09:57:00|364.9||364.9||364.9||364.9||861
1741341430000|2025-03-07 09:57:10|365||365||365||365||0
1741341600000|2025-03-07 10:00:00|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|0
1741341610000|2025-03-07 10:00:10|365.4|365.2|365.4|365.2|365.4|365.2|365.4|365.2|2838
1741341640000|2025-03-07 10:00:40||365.3||365.3||365.3||365.3|829
1741341650000|2025-03-07 10:00:50|365.5||365.5||365.5||365.5||4535
1741341700000|2025-03-07 10:01:40|365.6|365.4|365.7|365.4|365.7|365.4|365.6|365.4|0
1741341710000|2025-03-07 10:01:50||365.5||365.5||365.5||365.5|0
1741341740000|2025-03-07 10:02:20|365.6||365.6||365.6||365.6||0
1741341750000|2025-03-07 10:02:30|365.7||365.7||365.7||365.7||0
1741341780000|2025-03-07 10:03:00||365.6||365.6||365.6||365.6|0
1741341790000|2025-03-07 10:03:10||365.5||365.6||365.6||365.5|3676
1741341820000|2025-03-07 10:03:40|365.8|365.7|365.9|365.7|365.9|365.7|365.8|365.7|0
1741341860000|2025-03-07 10:04:20||365.8||365.8||365.8||365.8|0
1741341880000|2025-03-07 10:04:40|365.8|365.7|365.7|365.6|365.8|365.7|365.7|365.6|2384
1741341890000|2025-03-07 10:04:50|365.8||365.8||365.8||365.8||544
1741341900000|2025-03-07 10:05:00|365.7|365.7|365.8|365.7|365.8|365.7|365.7|365.7|0
1741341940000|2025-03-07 10:05:40|365.7|365.6|365.8|365.7|365.9|365.8|365.7|365.6|2570
1741341970000|2025-03-07 10:06:10||365.6||365.6||365.6||365.6|774
1741342040000|2025-03-07 10:07:20|365.9|365.7|365.8|365.7|365.9|365.8|365.8|365.7|4395
1741342050000|2025-03-07 10:07:30|||||||||828
1741342070000|2025-03-07 10:07:50|365.9||365.9||365.9||365.9||0
1741342080000|2025-03-07 10:08:00|365.8||365.8||365.8||365.8||864
1741342100000|2025-03-07 10:08:20|365.7|365.6|365.8|365.6|365.8|365.6|365.7|365.6|0
1741342110000|2025-03-07 10:08:30|365.7||365.7||365.7||365.7||0
1741342130000|2025-03-07 10:08:50|||||||||101
1741342140000|2025-03-07 10:09:00|365.6|365.5|365.5|365.3|365.6|365.5|365.5|365.3|2252
1741342160000|2025-03-07 10:09:20|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|0
1741342170000|2025-03-07 10:09:30|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|2221
1741342200000|2025-03-07 10:10:00|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|1649
1741342230000|2025-03-07 10:10:30|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|184
1741342270000|2025-03-07 10:11:10|366|365.9|366|365.9|366|365.9|366|365.9|2171
1741342350000|2025-03-07 10:12:30|366.1|366|366.1|365.9|366.1|366|366|365.9|657
1741342380000|2025-03-07 10:13:00||366||366||366||366|0
1741342410000|2025-03-07 10:13:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|2085
1741342440000|2025-03-07 10:14:00|||||||||7522
1741342460000|2025-03-07 10:14:20|366.3|366.2|366.3|366.1|366.3|366.2|366.3|366.1|0
1741342620000|2025-03-07 10:17:00|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|410
1741342630000|2025-03-07 10:17:10|366.5|366.2|366.3|366.2|366.5|366.2|366.3|366.2|3065
1741342650000|2025-03-07 10:17:30|||||||||1526
1741342720000|2025-03-07 10:18:40|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1741342730000|2025-03-07 10:18:50|366.5||366.4||366.5||366.4||1304
1741342760000|2025-03-07 10:19:20|366.5||366.5||366.5||366.5||0
1741342800000|2025-03-07 10:20:00|366.4||366.5||366.5||366.4||1687
1741342820000|2025-03-07 10:20:20|||||||||5000
1741342860000|2025-03-07 10:21:00||366.4||366.4||366.4||366.4|0
1741342920000|2025-03-07 10:22:00|||||||||821
1741343030000|2025-03-07 10:23:50|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|1000
1741343040000|2025-03-07 10:24:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|498
1741343060000|2025-03-07 10:24:20|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1741343090000|2025-03-07 10:24:50|366.5|366.4|366.2|366.1|366.5|366.4|366.2|366.1|270
1741343100000|2025-03-07 10:25:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1741343110000|2025-03-07 10:25:10|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|685
1741343130000|2025-03-07 10:25:30|366.3||366.3||366.3||366.3||1832
1741343250000|2025-03-07 10:27:30|366.2||366.3||366.3||366.2||0
1741343340000|2025-03-07 10:29:00|366.2||366.3||366.3||366.2||298
1741343360000|2025-03-07 10:29:20|366.1|366|366.1|366|366.2|366.1|366.1|366|4367
1741343370000|2025-03-07 10:29:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|44
1741343400000|2025-03-07 10:30:00|366.1|366|366.1|366|366.1|366|366.1|366|586
1741343430000|2025-03-07 10:30:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|2482
1741343470000|2025-03-07 10:31:10|366.1|366|366.1|366|366.1|366|366.1|366|765
1741343520000|2025-03-07 10:32:00|366.2||366.2||366.2||366.2||1387
1741343550000|2025-03-07 10:32:30|366.1||366.1||366.1||366.1||0
1741343560000|2025-03-07 10:32:40|366.2|366.1|366.1|366|366.2|366.1|366.1|366|725
1741343580000|2025-03-07 10:33:00|366|365.9|366|365.9|366|365.9|366|365.9|2400
1741343620000|2025-03-07 10:33:40|366.1|366|366.2|366|366.2|366|366.1|366|5000
1741343650000|2025-03-07 10:34:10||366.1||366.1||366.1||366.1|0
1741343670000|2025-03-07 10:34:30|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1741343690000|2025-03-07 10:34:50|||||||||814
1741343720000|2025-03-07 10:35:20|||||||||400
1741343820000|2025-03-07 10:37:00|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1862
1741343850000|2025-03-07 10:37:30|366|365.9|366|365.9|366|365.9|366|365.9|808
1741343920000|2025-03-07 10:38:40|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|821
1741343930000|2025-03-07 10:38:50|366||365.9||366||365.9||0
1741343940000|2025-03-07 10:39:00|366|365.9|366|365.8|366|365.9|366|365.8|0
1741343990000|2025-03-07 10:39:50||365.9||365.8||365.9||365.8|0
1741344000000|2025-03-07 10:40:00|366.2|365.9|366.2|366|366.2|366|366.2|365.9|0
1741344020000|2025-03-07 10:40:20||366.1||366||366.1||366|0
1741344030000|2025-03-07 10:40:30|366.1||366.1||366.1||366.1||0
1741344110000|2025-03-07 10:41:50|366.2||366.2||366.2||366.2||816
1741344130000|2025-03-07 10:42:10|366.1||366.1||366.1||366.1||0
1741344140000|2025-03-07 10:42:20||365.9||365.9||365.9||365.9|0
1741344160000|2025-03-07 10:42:40|366.2|366|366.2|366|366.2|366|366.2|366|0
1741344220000|2025-03-07 10:43:40||366.1||366.1||366.1||366.1|0
1741344230000|2025-03-07 10:43:50|366.1|366|366.2|366|366.2|366|366.1|366|599
1741344250000|2025-03-07 10:44:10|366.1||366.1||366.1||366.1||0
1741344300000|2025-03-07 10:45:00|366|365.9|366|365.9|366|365.9|366|365.9|266
1741344350000|2025-03-07 10:45:50|365.9|365.8|365.9|365.7|365.9|365.8|365.9|365.7|3565
1741344370000|2025-03-07 10:46:10|||||||||1000
1741344480000|2025-03-07 10:48:00||365.8||365.8||365.8||365.8|0
1741344520000|2025-03-07 10:48:40||365.7||365.8||365.8||365.7|1866
1741344530000|2025-03-07 10:48:50||365.7||365.8||365.8||365.7|864
1741344560000|2025-03-07 10:49:20|366||366||366||366||0
1741344610000|2025-03-07 10:50:10|365.9|365.9|366|365.8|366|365.9|365.9|365.8|3065
1741344640000|2025-03-07 10:50:40|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|150
1741344660000|2025-03-07 10:51:00|365.8||365.8||365.8||365.8||634
1741344670000|2025-03-07 10:51:10|365.9||365.9||365.9||365.9||0
1741344730000|2025-03-07 10:52:10|366|365.9|366|365.8|366|365.9|366|365.8|935
1741344780000|2025-03-07 10:53:00||365.9||365.9||365.9||365.9|0
1741344800000|2025-03-07 10:53:20|366.1|366|366.2|366|366.2|366|366.1|366|265
1741344830000|2025-03-07 10:53:50|366.3|366.1|366.3|366.1|366.3|366.1|366.3|366.1|0
1741344910000|2025-03-07 10:55:10|366.4|366.2|366.4|366.2|366.4|366.3|366.4|366.2|0
1741344990000|2025-03-07 10:56:30|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1741345020000|2025-03-07 10:57:00|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1741345090000|2025-03-07 10:58:10|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|3000
1741345120000|2025-03-07 10:58:40|366.8|366.7|366.8|366.7|366.8|366.7|366.7|366.7|175
1741345210000|2025-03-07 11:00:10|366.6|366.5|366.4|366.3|366.6|366.5|366.4|366.3|2678
1741345220000|2025-03-07 11:00:20|366.3|366.2|366.4|366.2|366.4|366.2|366.3|366.2|75
1741345240000|2025-03-07 11:00:40|366.3|366.1|366.3|366.2|366.3|366.2|366.2|366.1|34
1741345280000|2025-03-07 11:01:20|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|105
1741345310000|2025-03-07 11:01:50|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|631
1741345350000|2025-03-07 11:02:30|366.6||366.6||366.6||366.6||7
1741345360000|2025-03-07 11:02:40||366.5||366.5||366.5||366.5|0
1741345430000|2025-03-07 11:03:50|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|812
1741345460000|2025-03-07 11:04:20|||||||||2000
1741345480000|2025-03-07 11:04:40|366.6|366.5|366.7|366.5|366.7|366.5|366.6|366.5|1754
1741345500000|2025-03-07 11:05:00|366.6||366.7||366.7||366.6||0
1741345520000|2025-03-07 11:05:20|366.8|366.6|366.8|366.6|366.8|366.7|366.8|366.6|1558
1741345540000|2025-03-07 11:05:40|366.7||366.7||366.7||366.7||0
1741345550000|2025-03-07 11:05:50|||||||||848
1741345560000|2025-03-07 11:06:00|||||||||2391
1741345640000|2025-03-07 11:07:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1741345670000|2025-03-07 11:07:50|||||||||2989
1741345680000|2025-03-07 11:08:00|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|403
1741345700000|2025-03-07 11:08:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1741345720000|2025-03-07 11:08:40|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|864
1741345750000|2025-03-07 11:09:10|366.6|366.5|366.5|366.3|366.6|366.5|366.5|366.3|0
1741345760000|2025-03-07 11:09:20||366.4||366.4||366.4||366.4|0
1741345810000|2025-03-07 11:10:10|366.4|366.3|366.4|366.2|366.4|366.3|366.4|366.2|3033
1741345830000|2025-03-07 11:10:30|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|0
1741345850000|2025-03-07 11:10:50|366.4|366.2|366.3|366.2|366.4|366.2|366.3|366.2|915
1741345860000|2025-03-07 11:11:00|366.4||366.4||366.4||366.4||1652
1741345870000|2025-03-07 11:11:10||366.3||366.2||366.3||366.2|0
1741345890000|2025-03-07 11:11:30||366.3||366.3||366.3||366.3|0
1741345900000|2025-03-07 11:11:40|366.5|366.4|366.5|366.3|366.5|366.4|366.5|366.3|5080
1741345940000|2025-03-07 11:12:20||366.4||366.4||366.4||366.4|0
1741345980000|2025-03-07 11:13:00|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|906
1741346010000|2025-03-07 11:13:30|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|1637
1741346020000|2025-03-07 11:13:40||366.3||366.3||366.3||366.3|873
1741346050000|2025-03-07 11:14:10||366.4||366.4||366.4||366.4|0
1741346100000|2025-03-07 11:15:00|366.4|366.3|366.5|366.4|366.5|366.4|366.4|366.3|94
1741346110000|2025-03-07 11:15:10|||||||||400
1741346120000|2025-03-07 11:15:20|||||||||1117
1741346190000|2025-03-07 11:16:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|880
1741346210000|2025-03-07 11:16:50|366.3|366.2|366.2|366|366.3|366.2|366.2|366|440
1741346230000|2025-03-07 11:17:10|366.1||366.1||366.1||366.1||75
1741346420000|2025-03-07 11:20:20|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1
1741346430000|2025-03-07 11:20:30|||||||||36
1741346610000|2025-03-07 11:23:30|366.3|366.2|366.3|366.2|366.4|366.2|366.3|366.2|2412
1741346630000|2025-03-07 11:23:50|366.4||366.4||366.4||366.4||0
1741346640000|2025-03-07 11:24:00|366.3||366.3||366.3||366.3||0
1741346720000|2025-03-07 11:25:20||366.1||366.1||366.1||366.1|0
1741346760000|2025-03-07 11:26:00||366.2||366.2||366.2||366.2|18
1741346770000|2025-03-07 11:26:10||366.1||366.1||366.1||366.1|866
1741346860000|2025-03-07 11:27:40||366.2||366.2||366.2||366.2|1423
1741346920000|2025-03-07 11:28:40|366.2|366.1|366.3|366.1|366.3|366.1|366.2|366.1|2112
1741346940000|2025-03-07 11:29:00|366.2||366.2||366.3||366.2||0
1741347020000|2025-03-07 11:30:20|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1741347110000|2025-03-07 11:31:50|||||||||166
1741347170000|2025-03-07 11:32:50|366.4|366.3|366.4|366.2|366.4|366.3|366.4|366.2|3871
1741347210000|2025-03-07 11:33:30|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|0
1741347240000|2025-03-07 11:34:00|366.4||366.5||366.5||366.4||2798
1741347310000|2025-03-07 11:35:10||366.4||366.3||366.4||366.3|3614
1741347320000|2025-03-07 11:35:20|366.4|366.2|366.3|366.2|366.4|366.2|366.3|366.2|781
1741347560000|2025-03-07 11:39:20|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1692
1741347570000|2025-03-07 11:39:30|366.1|366|366.1|366|366.1|366|366.1|366|628
1741347700000|2025-03-07 11:41:40||365.9||365.9||365.9||365.9|462
1741347730000|2025-03-07 11:42:10|366||366||366||366||0
1741347750000|2025-03-07 11:42:30|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|459
1741347760000|2025-03-07 11:42:40|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|0
1741347900000|2025-03-07 11:45:00|||||||||1988
1741347920000|2025-03-07 11:45:20|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|2735
1741347950000|2025-03-07 11:45:50|366|365.9|366|365.9|366|365.9|366|365.9|964
1741347970000|2025-03-07 11:46:10|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|1095
1741348010000|2025-03-07 11:46:50|365.8|365.7|365.7|365.6|365.8|365.7|365.7|365.6|2790
1741348100000|2025-03-07 11:48:20||365.5||365.5||365.5||365.5|0
1741348160000|2025-03-07 11:49:20||365.6||365.6||365.6||365.6|0
1741348190000|2025-03-07 11:49:50|365.8||365.8||365.8||365.8||812
1741348220000|2025-03-07 11:50:20||365.7||365.7||365.7||365.7|0
1741348240000|2025-03-07 11:50:40|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|0
1741348280000|2025-03-07 11:51:20|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|862
1741348300000|2025-03-07 11:51:40|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|374
1741348310000|2025-03-07 11:51:50|||||||||1267
1741348370000|2025-03-07 11:52:50|366|365.9|366|365.9|366|365.9|366|365.9|0
1741348390000|2025-03-07 11:53:10|||||||||717
1741348410000|2025-03-07 11:53:30|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|150
1741348450000|2025-03-07 11:54:10|||||||||1700
1741348660000|2025-03-07 11:57:40|366|365.9|366|365.9|366|365.9|366|365.9|1717
1741348700000|2025-03-07 11:58:20|||||||||1000
1741348750000|2025-03-07 11:59:10|||||||||789
1741348790000|2025-03-07 11:59:50|||||||||653
1741348800000|2025-03-07 12:00:00|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|956
1741348810000|2025-03-07 12:00:10||365.7||365.7||365.7||365.7|623
1741348910000|2025-03-07 12:01:50|366|365.9|366|365.9|366|365.9|366|365.9|2734
1741348920000|2025-03-07 12:02:00||365.8||365.8||365.8||365.8|0
1741348930000|2025-03-07 12:02:10|365.9|365.9|365.9|365.8|365.9|365.9|365.9|365.8|687
1741348950000|2025-03-07 12:02:30|366||366||366||366||508
1741348970000|2025-03-07 12:02:50||365.9||365.9||365.9||365.9|0
1741349000000|2025-03-07 12:03:20|366.1|366|366.1|366|366.1|366|366.1|366|0
1741349090000|2025-03-07 12:04:50|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1267
1741349160000|2025-03-07 12:06:00|366.1|366|366.1|366|366.1|366|366.1|366|0
1741349190000|2025-03-07 12:06:30|366|365.9|366|365.9|366|365.9|366|365.9|1211
1741349240000|2025-03-07 12:07:20||365.8||365.8||365.8||365.8|0
1741349310000|2025-03-07 12:08:30||365.9||365.9||365.9||365.9|0
1741349340000|2025-03-07 12:09:00|||||||||885
1741349350000|2025-03-07 12:09:10|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|154
1741349370000|2025-03-07 12:09:30|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|960
1741349390000|2025-03-07 12:09:50|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|0
1741349410000|2025-03-07 12:10:10|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|0
1741349510000|2025-03-07 12:11:50|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|732
1741349570000|2025-03-07 12:12:50|||||||||10000
1741349970000|2025-03-07 12:19:30|365.8|365.7|365.8|365.7|365.9|365.7|365.8|365.7|0
1741349990000|2025-03-07 12:19:50|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|382
1741350300000|2025-03-07 12:25:00|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|0
1741350340000|2025-03-07 12:25:40||365.6||365.6||365.6||365.6|938
1741350350000|2025-03-07 12:25:50|365.7||365.7||365.7||365.7||0
1741350360000|2025-03-07 12:26:00|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|1419
1741350370000|2025-03-07 12:26:10|365.7|365.6|365.7|365.6|365.7|365.6|365.7|365.6|136
1741350380000|2025-03-07 12:26:20|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|0
1741350390000|2025-03-07 12:26:30|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|0
1741350400000|2025-03-07 12:26:40|365.7|365.5|365.9|365.7|365.9|365.7|365.7|365.5|845
1741350410000|2025-03-07 12:26:50|365.8|365.6|365.9|365.7|365.9|365.7|365.8|365.6|0
1741350420000|2025-03-07 12:27:00|365.8|365.6|365.8|365.6|365.9|365.7|365.8|365.6|0
1741350440000|2025-03-07 12:27:20|365.9|365.7|365.9|365.7|365.9|365.7|365.8|365.6|0
1741350450000|2025-03-07 12:27:30|365.8|365.6|365.8|365.6|365.9|365.6|365.7|365.5|721
1741350460000|2025-03-07 12:27:40|365.7|365.5|365.7|365.5|365.8|365.6|365.7|365.5|0
1741350470000|2025-03-07 12:27:50|365.8|365.6|365.7|365.5|365.8|365.6|365.7|365.5|0
1741350480000|2025-03-07 12:28:00|365.8|365.6|365.8|365.6|365.8|365.6|365.7|365.5|0
1741350490000|2025-03-07 12:28:10|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|38
1741350500000|2025-03-07 12:28:20|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|0
1741350520000|2025-03-07 12:28:40|365.7|365.5|365.8|365.6|365.8|365.6|365.7|365.5|0
1741350540000|2025-03-07 12:29:00|365.6|365.3|365.7|365.4|365.7|365.4|365.6|365.3|3972
1741350550000|2025-03-07 12:29:10|365.6|365.3|365.5|365.3|365.6|365.4|365.5|365.3|0
1741350560000|2025-03-07 12:29:20|365.6|365.4|365.6|365.4|365.7|365.4|365.6|365.3|0
1741350580000|2025-03-07 12:29:40|365.5|365.3|365.5|365.3|365.5|365.3|365.5|365.3|0
1741350590000|2025-03-07 12:29:50|365.6|365.4|365.5|365.3|365.6|365.4|365.5|365.3|0
1741350600000|2025-03-07 12:30:00|365.6|365.4|365.6|365.4|365.7|365.5|365.5|365.3|0
1741350610000|2025-03-07 12:30:10|365.7|365.5|365.7|365.5|365.7|365.5|365.6|365.4|0
1741350620000|2025-03-07 12:30:20|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|0
1741350630000|2025-03-07 12:30:30|365.7|365.5|365.6|365.4|365.7|365.5|365.6|365.4|0
1741350640000|2025-03-07 12:30:40|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|59
1741350650000|2025-03-07 12:30:50|365.6|365.4|365.7|365.5|365.7|365.5|365.6|365.4|0
1741350660000|2025-03-07 12:31:00|365.6|365.4|365.7|365.5|365.7|365.5|365.6|365.4|0
1741350670000|2025-03-07 12:31:10|365.6|365.4|365.7|365.5|365.7|365.5|365.6|365.4|0
1741350680000|2025-03-07 12:31:20|365.6|365.4|365.7|365.5|365.7|365.5|365.6|365.4|0
1741350690000|2025-03-07 12:31:30|365.6|365.4|365.6|365.4|365.7|365.5|365.6|365.4|0
1741350700000|2025-03-07 12:31:40|365.7|365.5|365.7|365.5|365.7|365.5|365.6|365.4|0
1741350710000|2025-03-07 12:31:50|365.6|365.4|365.6|365.4|365.7|365.5|365.6|365.4|0
1741350720000|2025-03-07 12:32:00|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|0
1741350730000|2025-03-07 12:32:10|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|0
1741350740000|2025-03-07 12:32:20|365.7|365.5|365.6|365.4|365.7|365.5|365.6|365.4|0
1741350750000|2025-03-07 12:32:30|365.7|365.5|365.7|365.5|365.7|365.5|365.6|365.4|0
1741350760000|2025-03-07 12:32:40|365.6|365.4|365.6|365.4|365.6|365.4|365.6|365.4|0
1741350770000|2025-03-07 12:32:50|365.7|365.5|365.7|365.5|365.7|365.5|365.6|365.4|0
1741350780000|2025-03-07 12:33:00|365.6|365.4|365.6|365.4|365.7|365.5|365.6|365.4|0
1741350790000|2025-03-07 12:33:10|365.7|365.5|365.7|365.5|365.7|365.5|365.6|365.4|1892
1741350800000|2025-03-07 12:33:20|365.8|365.6|365.8|365.6|365.8|365.6|365.7|365.5|37
1741350810000|2025-03-07 12:33:30|365.7|365.5|365.8|365.6|365.8|365.6|365.7|365.5|0
1741350820000|2025-03-07 12:33:40|365.7|365.5|365.7|365.5|365.8|365.6|365.7|365.5|453
1741350830000|2025-03-07 12:33:50|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|0
1741350840000|2025-03-07 12:34:00|365.7|365.5|365.8|365.6|365.8|365.6|365.7|365.5|0
1741350850000|2025-03-07 12:34:10|365.7|365.5|365.7|365.5|365.8|365.6|365.7|365.5|0
1741350860000|2025-03-07 12:34:20|365.8|365.6|365.7|365.5|365.8|365.6|365.7|365.5|0
1741350880000|2025-03-07 12:34:40|365.8|365.6|365.7|365.5|365.8|365.6|365.7|365.5|0
1741350890000|2025-03-07 12:34:50|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|0
1741350900000|2025-03-07 12:35:00|365.7|365.5|365.8|365.6|365.8|365.6|365.7|365.5|0
1741350910000|2025-03-07 12:35:10|365.7|365.5|365.7|365.5|365.7|365.5|365.7|365.5|0
1741350930000|2025-03-07 12:35:30|365.8|365.6|365.9|365.7|365.9|365.7|365.8|365.6|691
1741350950000|2025-03-07 12:35:50|365.8|365.6|365.9|365.7|365.9|365.7|365.8|365.6|0
1741350960000|2025-03-07 12:36:00|365.8|365.6|365.9|365.7|365.9|365.7|365.8|365.6|0
1741350970000|2025-03-07 12:36:10|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|0
1741350980000|2025-03-07 12:36:20|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|0
1741350990000|2025-03-07 12:36:30|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|0
1741351000000|2025-03-07 12:36:40|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|0
1741351010000|2025-03-07 12:36:50|365.8|365.6|365.8|365.6|365.9|365.7|365.8|365.6|0
1741351020000|2025-03-07 12:37:00|365.9|365.7|365.9|365.7|366|365.8|365.9|365.7|1017
1741351030000|2025-03-07 12:37:10|366|365.8|366|365.8|366|365.8|365.9|365.7|0
1741351040000|2025-03-07 12:37:20|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|0
1741351050000|2025-03-07 12:37:30|366|365.8|365.9|365.7|366|365.8|365.9|365.7|4003
1741351060000|2025-03-07 12:37:40|366|365.8|365.9|365.7|366|365.8|365.9|365.7|0
1741351090000|2025-03-07 12:38:10|366|365.8|365.9|365.7|366|365.8|365.9|365.7|0
1741351100000|2025-03-07 12:38:20|366|365.8|365.9|365.7|366|365.8|365.9|365.7|0
1741351110000|2025-03-07 12:38:30|366|365.8|365.9|365.7|366|365.8|365.9|365.7|0
1741351120000|2025-03-07 12:38:40|366|365.8|366|365.8|366|365.8|365.9|365.7|0
1741351130000|2025-03-07 12:38:50|365.9|365.7|365.9|365.7|366|365.8|365.9|365.7|0
1741351140000|2025-03-07 12:39:00|366|365.8|366|365.8|366|365.8|366|365.8|0
1741351150000|2025-03-07 12:39:10|365.9|365.7|365.9|365.7|366|365.8|365.9|365.7|0
1741351170000|2025-03-07 12:39:30|365.8|365.6|365.9|365.7|365.9|365.7|365.8|365.6|77
1741351180000|2025-03-07 12:39:40|365.8|365.6|365.9|365.7|365.9|365.7|365.8|365.6|0
1741351190000|2025-03-07 12:39:50|365.8|365.6|365.9|365.7|365.9|365.7|365.8|365.6|0
1741351200000|2025-03-07 12:40:00|365.8|365.6|365.9|365.7|365.9|365.7|365.8|365.6|0
1741351230000|2025-03-07 12:40:30|365.8|365.6|365.8|365.5|365.8|365.6|365.7|365.5|1751
1741351250000|2025-03-07 12:40:50|365.9|365.6|365.8|365.5|365.9|365.6|365.8|365.5|0
1741351270000|2025-03-07 12:41:10|365.9|365.6|365.9|365.6|365.9|365.6|365.9|365.6|0
1741351350000|2025-03-07 12:42:30|365.7||365.7||365.7||365.7||0
1741351470000|2025-03-07 12:44:30|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|75
1741351480000|2025-03-07 12:44:40|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|1267
1741351500000|2025-03-07 12:45:00|366|365.9|365.9|365.8|366|365.9|365.9|365.8|256
1741351510000|2025-03-07 12:45:10|||||||||2100
1741351570000|2025-03-07 12:46:10|366|365.9|366|365.9|366|365.9|366|365.9|969
1741351580000|2025-03-07 12:46:20|366.1|366|366.1|366|366.1|366|366.1|366|2595
1741351590000|2025-03-07 12:46:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1267
1741351650000|2025-03-07 12:47:30|||||||||816
1741351780000|2025-03-07 12:49:40|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|124
1741351830000|2025-03-07 12:50:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1466
1741351870000|2025-03-07 12:51:10|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|43
1741351880000|2025-03-07 12:51:20|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|814
1741351900000|2025-03-07 12:51:40|366.5||366.4||366.5||366.4||0
1741351910000|2025-03-07 12:51:50|366.5||366.5||366.5||366.5||0
1741351920000|2025-03-07 12:52:00|366.4||366.4||366.4||366.4||0
1741351970000|2025-03-07 12:52:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1741352030000|2025-03-07 12:53:50|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|413
1741352040000|2025-03-07 12:54:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|1480
1741352050000|2025-03-07 12:54:10|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|200
1741352070000|2025-03-07 12:54:30|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|111
1741352110000|2025-03-07 12:55:10|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|2762
1741352160000|2025-03-07 12:56:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|348
1741352190000|2025-03-07 12:56:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|769
1741352220000|2025-03-07 12:57:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|68
1741352240000|2025-03-07 12:57:20|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|415
1741352290000|2025-03-07 12:58:10|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|779
1741352330000|2025-03-07 12:58:50|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|659
1741352400000|2025-03-07 13:00:00|366.3|366.2|366.4|366.2|366.4|366.3|366.3|366.2|1720
1741352440000|2025-03-07 13:00:40|366.3||366.3||366.3||366.3||0
1741352520000|2025-03-07 13:02:00|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1741352540000|2025-03-07 13:02:20|366.5||366.4||366.5||366.4||0
1741352550000|2025-03-07 13:02:30|366.5||366.5||366.5||366.4||1000
1741352590000|2025-03-07 13:03:10|366.4||366.4||366.4||366.4||0
1741352600000|2025-03-07 13:03:20|366.5||366.5||366.5||366.5||0
1741352620000|2025-03-07 13:03:40|366.4||366.4||366.4||366.4||0
1741352640000|2025-03-07 13:04:00|||||||||450
1741352660000|2025-03-07 13:04:20|366.3|366.2|366.3|366.1|366.3|366.2|366.3|366.1|1365
1741352700000|2025-03-07 13:05:00|366.2||366.3||366.3||366.2||0
1741352730000|2025-03-07 13:05:30|366.2||366.2||366.2||366.2||0
1741352760000|2025-03-07 13:06:00|366.3|366.2|366.2|366.1|366.3|366.2|366.2|366.1|344
1741352850000|2025-03-07 13:07:30|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|719
1741352860000|2025-03-07 13:07:40|||||||||363
1741352910000|2025-03-07 13:08:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1497
1741352920000|2025-03-07 13:08:40|366.5|366.4|366.5|366.3|366.5|366.4|366.5|366.3|1495
1741352970000|2025-03-07 13:09:30||366.4||366.4||366.4||366.4|0
1741353060000|2025-03-07 13:11:00|366.6|366.5|366.5|366.4|366.6|366.5|366.5|366.4|214
1741353080000|2025-03-07 13:11:20|366.6||366.6||366.6||366.6||0
1741353090000|2025-03-07 13:11:30|366.5||366.5||366.5||366.5||1629
1741353100000|2025-03-07 13:11:40|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1741353120000|2025-03-07 13:12:00|366.7||366.6||366.7||366.6||0
1741353140000|2025-03-07 13:12:20|||||||||1544
1741353360000|2025-03-07 13:16:00|||||||||2000
1741353400000|2025-03-07 13:16:40|366.7|366.6|366.6|366.5|366.7|366.6|366.6|366.5|410
1741353420000|2025-03-07 13:17:00|366.7||366.6||366.7||366.6||143
1741353440000|2025-03-07 13:17:20|||||||||2650
1741353540000|2025-03-07 13:19:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|814
1741353690000|2025-03-07 13:21:30|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|1397
1741353700000|2025-03-07 13:21:40|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|1483
1741353710000|2025-03-07 13:21:50|366.6||366.6||366.6||366.6||0
1741353730000|2025-03-07 13:22:10||366.5||366.5||366.5||366.5|0
1741353740000|2025-03-07 13:22:20|||||||||925
1741353750000|2025-03-07 13:22:30|||||||||507
1741353870000|2025-03-07 13:24:30|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1741353900000|2025-03-07 13:25:00|366.6|366.5|366.5|366.4|366.6|366.5|366.5|366.4|1061
1741353910000|2025-03-07 13:25:10|||||||||1000
1741353920000|2025-03-07 13:25:20|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1741353960000|2025-03-07 13:26:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|421
1741354030000|2025-03-07 13:27:10|366.4|365.9|366|365.9|366.4|365.9|366|365.8|1892
1741354040000|2025-03-07 13:27:20|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|3300
1741354050000|2025-03-07 13:27:30|366||366||366||366||2873
1741354070000|2025-03-07 13:27:50|365.9||365.9||365.9||365.9||0
1741354080000|2025-03-07 13:28:00|366||366||366||365.9||0
1741354090000|2025-03-07 13:28:10|365.9||365.9||366||365.9||0
1741354100000|2025-03-07 13:28:20|366||365.9||366||365.9||0
1741354110000|2025-03-07 13:28:30|366||366||366||366||853
1741354180000|2025-03-07 13:29:40|365.9||366||366||365.9||0
1741354190000|2025-03-07 13:29:50|365.9||365.9||365.9||365.9||0
1741354200000|2025-03-07 13:30:00|366|365.7|366|365.7|366|365.7|366|365.7|2130
1741354210000|2025-03-07 13:30:10|366.1|365.8|366.2|365.8|366.2|365.8|366.1|365.7|832
1741354220000|2025-03-07 13:30:20|366.3|366|366.3|366.1|366.3|366.1|366.3|366|931
1741354230000|2025-03-07 13:30:30|366.4|366|366.2|366|366.4|366|366.2|366|1853
1741354250000|2025-03-07 13:30:50||366.1||366.1||366.1||366.1|0
1741354260000|2025-03-07 13:31:00|366.3||366.3||366.3||366.3||816
1741354280000|2025-03-07 13:31:20|366.4|366.2|366.3|366.2|366.4|366.2|366.3|366.2|0
1741354290000|2025-03-07 13:31:30|366.4||366.4||366.4||366.4||0
1741354300000|2025-03-07 13:31:40|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|1266
1741354310000|2025-03-07 13:31:50|366.6|366.4|366.6|366.4|366.6|366.4|366.6|366.4|1266
1741354330000|2025-03-07 13:32:10|366.5|366.3|366.5|366.4|366.5|366.4|366.4|366.3|2955
1741354340000|2025-03-07 13:32:20||366.3||366.3||366.3||366.3|898
1741354380000|2025-03-07 13:33:00|366.6|366.4|366.6|366.5|366.6|366.5|366.6|366.4|0
1741354420000|2025-03-07 13:33:40|366.7|366.6|366.7|366.5|366.7|366.6|366.7|366.5|1942
1741354440000|2025-03-07 13:34:00|366.6||366.7||366.7||366.6||0
1741354470000|2025-03-07 13:34:30||366.6||366.6||366.6||366.6|0
1741354520000|2025-03-07 13:35:20|366.8||366.8||366.8||366.8||0
1741354550000|2025-03-07 13:35:50||366.7||366.6||366.7||366.6|1059
1741354560000|2025-03-07 13:36:00|366.7||366.7||366.7||366.7||1800
1741354570000|2025-03-07 13:36:10|||||||||1342
1741354600000|2025-03-07 13:36:40|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|152
1741354620000|2025-03-07 13:37:00|366.7|366.6|366.8|366.7|366.8|366.7|366.7|366.6|3033
1741354670000|2025-03-07 13:37:50||366.6||366.6||366.6||366.6|883
1741354690000|2025-03-07 13:38:10||366.7||366.7||366.7||366.7|0
1741354740000|2025-03-07 13:39:00|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|1500
1741354750000|2025-03-07 13:39:10|367|366.9|367|366.8|367|366.9|367|366.8|351
1741354800000|2025-03-07 13:40:00|366.9||366.9||366.9||366.9||0
1741354810000|2025-03-07 13:40:10|||||||||852
1741354830000|2025-03-07 13:40:30|366.8|366.7|366.9|366.7|366.9|366.7|366.8|366.7|963
1741354870000|2025-03-07 13:41:10|366.8||366.9||366.9||366.8||0
1741354880000|2025-03-07 13:41:20|366.8|366.6|366.7|366.6|366.8|366.6|366.7|366.6|639
1741354940000|2025-03-07 13:42:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1741354960000|2025-03-07 13:42:40|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|455
1741354980000|2025-03-07 13:43:00|||||||||580
1741354990000|2025-03-07 13:43:10|367|366.9|367|366.9|367|366.9|367|366.9|0
1741355010000|2025-03-07 13:43:30|367.1|367|367.1|367|367.1|367|367.1|367|587
1741355040000|2025-03-07 13:44:00|367|366.9|367|366.9|367|366.9|367|366.9|2038
1741355050000|2025-03-07 13:44:10|367.1||367.1||367.1||367.1||0
1741355070000|2025-03-07 13:44:30|367||367||367||367||0
1741355090000|2025-03-07 13:44:50||366.8||366.8||366.8||366.8|980
1741355110000|2025-03-07 13:45:10|366.9|366.7|366.9|366.7|366.9|366.7|366.8|366.7|0
1741355120000|2025-03-07 13:45:20|366.8||366.8||366.8||366.8||0
1741355150000|2025-03-07 13:45:50|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1741355180000|2025-03-07 13:46:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|580
1741355220000|2025-03-07 13:47:00|366.7|366.6|366.7|366.6|366.8|366.6|366.7|366.6|1150
1741355240000|2025-03-07 13:47:20|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1741355250000|2025-03-07 13:47:30|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|441
1741355290000|2025-03-07 13:48:10|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1741355320000|2025-03-07 13:48:40|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1741355360000|2025-03-07 13:49:20|||||||||373
1741355400000|2025-03-07 13:50:00|366.6|366.5|366.7|366.5|366.7|366.5|366.6|366.5|834
1741355470000|2025-03-07 13:51:10||366.6||366.6||366.6||366.6|0
1741355490000|2025-03-07 13:51:30|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1741355530000|2025-03-07 13:52:10|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|129
1741355590000|2025-03-07 13:53:10|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|1779
1741355720000|2025-03-07 13:55:20||366.6||366.6||366.6||366.6|1178
1741355790000|2025-03-07 13:56:30|366.7||366.7||366.7||366.7||883
1741355830000|2025-03-07 13:57:10|||||||||128
1741355850000|2025-03-07 13:57:30|366.8||366.8||366.8||366.8||0
1741355910000|2025-03-07 13:58:30||366.7||366.7||366.7||366.7|150
1741355930000|2025-03-07 13:58:50|||||||||3491
1741355940000|2025-03-07 13:59:00|366.7|366.6|366.5|366.4|366.7|366.6|366.5|366.4|0
1741355950000|2025-03-07 13:59:10|366.6||366.6||366.6||366.6||0
1741355980000|2025-03-07 13:59:40|366.5||366.5||366.5||366.5||0
1741355990000|2025-03-07 13:59:50|366.6||366.6||366.6||366.6||0
1741356070000|2025-03-07 14:01:10||366.5||366.5||366.5||366.5|0
1741356110000|2025-03-07 14:01:50|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|691
1741356120000|2025-03-07 14:02:00|366.6||366.6||366.6||366.6||436
1741356220000|2025-03-07 14:03:40||366.5||366.5||366.5||366.5|0
1741356230000|2025-03-07 14:03:50|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1741356290000|2025-03-07 14:04:50|||||||||1155
1741356300000|2025-03-07 14:05:00|366.8||366.8||366.8||366.8||0
1741356330000|2025-03-07 14:05:30|366.6|366.5|366.6|366.4|366.6|366.5|366.5|366.4|10
1741356360000|2025-03-07 14:06:00|||||||||2873
1741356380000|2025-03-07 14:06:20|366.5||366.5||366.5||366.5||0
1741356390000|2025-03-07 14:06:30|||||||||79
1741356480000|2025-03-07 14:08:00|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1741356550000|2025-03-07 14:09:10|366.5|366.4|366.3|366.2|366.5|366.4|366.3|366.2|4674
1741356560000|2025-03-07 14:09:20|366.2|366|366.2|366.1|366.2|366.1|366.2|366|2873
1741356630000|2025-03-07 14:10:30|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|889
1741356700000|2025-03-07 14:11:40|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|782
1741356740000|2025-03-07 14:12:20|||||||||1000
1741356750000|2025-03-07 14:12:30|366.3|366.2|366.4|366.3|366.4|366.3|366.3|366.2|1141
1741356780000|2025-03-07 14:13:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1741356790000|2025-03-07 14:13:10|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|546
1741356800000|2025-03-07 14:13:20|||||||||4666
1741356820000|2025-03-07 14:13:40|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1741356850000|2025-03-07 14:14:10|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|1851
1741356890000|2025-03-07 14:14:50|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|75
1741357000000|2025-03-07 14:16:40|||||||||500
1741357040000|2025-03-07 14:17:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|1805
1741357060000|2025-03-07 14:17:40|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|363
1741357070000|2025-03-07 14:17:50|366.8||366.7||366.8||366.7||0
1741357080000|2025-03-07 14:18:00|366.8||366.8||366.8||366.8||0
1741357150000|2025-03-07 14:19:10|366.7||366.8||366.8||366.7||0
1741357240000|2025-03-07 14:20:40||366.7||366.7||366.7||366.7|0
1741357310000|2025-03-07 14:21:50|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|247
1741357470000|2025-03-07 14:24:30|367|366.9|367|366.9|367|366.9|367|366.9|150
1741357490000|2025-03-07 14:24:50||366.8||366.8||366.8||366.8|1271
1741357530000|2025-03-07 14:25:30||366.9||366.9||366.9||366.9|0
1741357680000|2025-03-07 14:28:00|367.1|367|367.1|366.9|367.1|367|367.1|366.9|39
1741357700000|2025-03-07 14:28:20||367||367||367||367|0
1741357760000|2025-03-07 14:29:20|367|366.9|367|366.9|367|366.9|367|366.9|0
1741357800000|2025-03-07 14:30:00|367.1|367|367.2|367.1|367.2|367.1|367.1|367|738
1741357810000|2025-03-07 14:30:10|||||||||1543
1741357840000|2025-03-07 14:30:40|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|1805
1741357860000|2025-03-07 14:31:00|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|649
1741357870000|2025-03-07 14:31:10|367.3||367.3||367.3||367.3||0
1741357890000|2025-03-07 14:31:30||367.2||367.2||367.2||367.2|0
1741357930000|2025-03-07 14:32:10|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|217
1741357960000|2025-03-07 14:32:40|||||||||3517
1741357970000|2025-03-07 14:32:50|||||||||11758
1741357990000|2025-03-07 14:33:10|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|464
1741358030000|2025-03-07 14:33:50|||||||||128
1741358040000|2025-03-07 14:34:00|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|0
1741358090000|2025-03-07 14:34:50|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1741358100000|2025-03-07 14:35:00|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|50
1741358110000|2025-03-07 14:35:10|||||||||749
1741358130000|2025-03-07 14:35:30|||||||||1
1741358160000|2025-03-07 14:36:00|367.9|367.8|367.9|367.8|368|367.9|367.9|367.8|4134
1741358170000|2025-03-07 14:36:10|368||368||368||368||0
1741358200000|2025-03-07 14:36:40|368.1|368|368.1|368|368.1|368|368.1|368|150
1741358220000|2025-03-07 14:37:00|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|0
1741358250000|2025-03-07 14:37:30|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|2277
1741358260000|2025-03-07 14:37:40|368.4||368.4||368.4||368.4||0
1741358270000|2025-03-07 14:37:50||368.3||368.3||368.3||368.3|2345
1741358290000|2025-03-07 14:38:10|368.5||368.5||368.5||368.5||0
1741358300000|2025-03-07 14:38:20|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|3455
1741358330000|2025-03-07 14:38:50||368.5||368.5||368.5||368.5|0
1741358370000|2025-03-07 14:39:30|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1741358390000|2025-03-07 14:39:50|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|1277
1741358400000|2025-03-07 14:40:00|368.9||368.9||368.9||368.9||0
1741358410000|2025-03-07 14:40:10|368.8||368.8||368.8||368.8||801
1741358430000|2025-03-07 14:40:30|368.7|368.6|368.6|368.4|368.7|368.6|368.5|368.4|5200
1741358440000|2025-03-07 14:40:40|368.5||368.5||368.5||368.5||0
1741358450000|2025-03-07 14:40:50|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|1986
1741358470000|2025-03-07 14:41:10|368.7|368.6|368.8|368.6|368.8|368.7|368.6|368.6|1419
1741358490000|2025-03-07 14:41:30||368.7||368.7||368.7||368.7|0
1741358580000|2025-03-07 14:43:00|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|938
1741358640000|2025-03-07 14:44:00|369||369||369||369||0
1741358670000|2025-03-07 14:44:30|368.9||368.9||368.9||368.9||0
1741358680000|2025-03-07 14:44:40|369|368.9|369|368.9|369|368.9|369|368.9|387
1741358690000|2025-03-07 14:44:50|368.9|368.8|368.9|368.8|369|368.8|368.9|368.8|53
1741358710000|2025-03-07 14:45:10|||||||||1000
1741358800000|2025-03-07 14:46:40|369||369||369||369||238
1741358820000|2025-03-07 14:47:00|368.9|368.9|369|368.9|369|368.9|368.9|368.9|0
1741358900000|2025-03-07 14:48:20||368.8||368.8||368.8||368.8|1441
1741358910000|2025-03-07 14:48:30||368.9||368.9||368.9||368.9|0
1741358920000|2025-03-07 14:48:40||368.8||368.8||368.9||368.8|433
1741358950000|2025-03-07 14:49:10||368.9||368.9||368.9||368.9|0
1741358960000|2025-03-07 14:49:20|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1741358970000|2025-03-07 14:49:30|369|368.9|369|368.9|369|368.9|369|368.9|5
1741359000000|2025-03-07 14:50:00||368.8||368.8||368.8||368.8|96
1741359010000|2025-03-07 14:50:10||368.9||368.9||368.9||368.9|0
1741359130000|2025-03-07 14:52:10|||||||||877
1741359180000|2025-03-07 14:53:00|||||||||3000
1741359190000|2025-03-07 14:53:10|369.1|369|369.1|369|369.1|369|369.1|369|700
1741359200000|2025-03-07 14:53:20|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|1946
1741359350000|2025-03-07 14:55:50|369.1|369|369.1|369|369.1|369|369.1|369|1271
1741359360000|2025-03-07 14:56:00|369.2||369.2||369.2||369.2||0
1741359370000|2025-03-07 14:56:10|||||||||10
1741359380000|2025-03-07 14:56:20||369.1||369.1||369.1||369.1|0
1741359400000|2025-03-07 14:56:40|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|499
1741359430000|2025-03-07 14:57:10|||||||||837
1741359460000|2025-03-07 14:57:40|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|2121
1741359520000|2025-03-07 14:58:40|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|2708
1741359550000|2025-03-07 14:59:10|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1741359600000|2025-03-07 15:00:00|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|626
1741359650000|2025-03-07 15:00:50||369.5||369.6||369.6||369.5|57
1741359710000|2025-03-07 15:01:50|369.6|369.5|369.6|369.4|369.6|369.5|369.5|369.4|49
1741359810000|2025-03-07 15:03:30||369.5||369.5||369.5||369.5|0
1741359840000|2025-03-07 15:04:00|369.4|369.3|369.3|369.2|369.4|369.3|369.3|369.2|0
1741359850000|2025-03-07 15:04:10|369.2|369.1|369.3|369.2|369.3|369.2|369.2|369.1|3992
1741359860000|2025-03-07 15:04:20|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|2
1741359870000|2025-03-07 15:04:30|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|525
1741359880000|2025-03-07 15:04:40|||||||||70
1741359890000|2025-03-07 15:04:50|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|3859
1741359930000|2025-03-07 15:05:30|||||||||10000
1741359990000|2025-03-07 15:06:30|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|158
1741360000000|2025-03-07 15:06:40|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1741360050000|2025-03-07 15:07:30|||||||||5070
1741360060000|2025-03-07 15:07:40|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|0
1741360070000|2025-03-07 15:07:50|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1741360100000|2025-03-07 15:08:20|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|1565
1741360110000|2025-03-07 15:08:30|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|579
1741360130000|2025-03-07 15:08:50|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|656
1741360160000|2025-03-07 15:09:20|369.7|369.6|369.7|369.5|369.7|369.6|369.7|369.5|2204
1741360170000|2025-03-07 15:09:30|369.6||369.6||369.6||369.6||0
1741360190000|2025-03-07 15:09:50|||||||||2976
1741360230000|2025-03-07 15:10:30|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|172
1741360270000|2025-03-07 15:11:10|||||||||831
1741360330000|2025-03-07 15:12:10|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|150
1741360350000|2025-03-07 15:12:30|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|1254
1741360370000|2025-03-07 15:12:50|370|369.9|370|369.9|370|369.9|370|369.9|0
1741360430000|2025-03-07 15:13:50|370.1|370|370.2|370.1|370.2|370.1|370.1|370|2704
1741360460000|2025-03-07 15:14:20|||||||||19
1741360470000|2025-03-07 15:14:30|||||||||32
1741360500000|2025-03-07 15:15:00|369.9|369.7|369.7|369.6|369.9|369.7|369.7|369.6|0
1741360510000|2025-03-07 15:15:10|369.6|369.5|369.5|369.4|369.6|369.5|369.5|369.4|4282
1741360600000|2025-03-07 15:16:40|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|6056
1741360650000|2025-03-07 15:17:30|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|6404
1741360690000|2025-03-07 15:18:10|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|150
1741360720000|2025-03-07 15:18:40|||||||||3000
1741360750000|2025-03-07 15:19:10|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|1758
1741360810000|2025-03-07 15:20:10|370|369.9|370|369.9|370|369.9|370|369.9|764
1741360830000|2025-03-07 15:20:30|370.1|370|370.1|370|370.1|370|370.1|370|5000
1741360850000|2025-03-07 15:20:50|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|0
1741360860000|2025-03-07 15:21:00|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|263
1741360870000|2025-03-07 15:21:10|370.4||370.4||370.4||370.4||0
1741360890000|2025-03-07 15:21:30||370.3||370.3||370.3||370.3|0
1741360900000|2025-03-07 15:21:40|370.5|370.4|370.6|370.5|370.6|370.5|370.5|370.4|3745
1741360940000|2025-03-07 15:22:20|||||||||2501
1741360960000|2025-03-07 15:22:40|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|0
1741360980000|2025-03-07 15:23:00|370.6|370.5|370.8|370.7|370.8|370.7|370.6|370.5|936
1741360990000|2025-03-07 15:23:10|370.9|370.8|371|370.9|371|370.9|370.9|370.8|1348
1741361010000|2025-03-07 15:23:30|371.1|371|371.1|371|371.1|371|371.1|371|4295
1741361030000|2025-03-07 15:23:50|||||||||3145
1741361070000|2025-03-07 15:24:30|||||||||663
1741361100000|2025-03-07 15:25:00|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|1657
1741361110000|2025-03-07 15:25:10|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|637
1741361120000|2025-03-07 15:25:20|||||||||792
1741361150000|2025-03-07 15:25:50|371.4|371.3|371.4|371.3|371.5|371.3|371.4|371.3|0
1741361170000|2025-03-07 15:26:10|371.5||371.5||371.5||371.5||1205
1741361200000|2025-03-07 15:26:40|||||||||3595
1741361210000|2025-03-07 15:26:50|371.4||371.4||371.4||371.4||0
1741361220000|2025-03-07 15:27:00|||||||||271
1741361230000|2025-03-07 15:27:10|||||||||184
1741361270000|2025-03-07 15:27:50|||||||||1120
1741361290000|2025-03-07 15:28:10|371.3|371.2|371.3|371.1|371.3|371.2|371.1|371|3820
1741361330000|2025-03-07 15:28:50||371.2||371.2||371.2||371.2|0
1741361350000|2025-03-07 15:29:10|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|0
1741361370000|2025-03-07 15:29:30|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|937
1741361540000|2025-03-07 15:32:20|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|292
1741361550000|2025-03-07 15:32:30|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|927
1741361570000|2025-03-07 15:32:50|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|0
1741361600000|2025-03-07 15:33:20|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|92
1741361610000|2025-03-07 15:33:30|||||||||3000
1741361650000|2025-03-07 15:34:10|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|543
1741361660000|2025-03-07 15:34:20|371.1|371|371.1|371|371.1|371|371.1|371|6
1741361690000|2025-03-07 15:34:50|371|370.9|371|370.9|371|370.9|371|370.9|747
1741361700000|2025-03-07 15:35:00|||||||||100
1741361710000|2025-03-07 15:35:10|||||||||2000
1741361720000|2025-03-07 15:35:20|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|0
1741361740000|2025-03-07 15:35:40|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|0
1741361750000|2025-03-07 15:35:50|||||||||2500
1741361760000|2025-03-07 15:36:00|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|0
1741361770000|2025-03-07 15:36:10|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|360
1741361790000|2025-03-07 15:36:30|||||||||509
1741361830000|2025-03-07 15:37:10|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|37
1741361840000|2025-03-07 15:37:20|370.4|370.3|370.2|370.1|370.4|370.3|370.2|370.1|794
1741361850000|2025-03-07 15:37:30|370.1|370|370.1|370|370.1|370|370.1|370|0
1741361940000|2025-03-07 15:39:00|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|1728
1741361950000|2025-03-07 15:39:10|370.1|370|370.1|370|370.1|370|370.1|370|1208
1741361960000|2025-03-07 15:39:20|||||||||125
1741362000000|2025-03-07 15:40:00|370|369.9|370|369.9|370|369.9|370|369.9|1290
1741362010000|2025-03-07 15:40:10|370.1|370|370.1|370|370.2|370|370.1|370|1058
1741362040000|2025-03-07 15:40:40|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|0
1741362080000|2025-03-07 15:41:20|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|3000
1741362150000|2025-03-07 15:42:30|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|0
1741362170000|2025-03-07 15:42:50|370.5|370.4|370.5|370.3|370.5|370.4|370.5|370.3|3765
1741362180000|2025-03-07 15:43:00|370.4|370.5|370.6|370.5|370.6|370.5|370.4|370.5|7332
1741362220000|2025-03-07 15:43:40|||||||||69
1741362290000|2025-03-07 15:44:50|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|3500
1741362300000|2025-03-07 15:45:00|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|0
1741362350000|2025-03-07 15:45:50|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|26
1741362360000|2025-03-07 15:46:00|||||||||1
1741362470000|2025-03-07 15:47:50|||||||||200
1741362530000|2025-03-07 15:48:50|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|1174
1741362540000|2025-03-07 15:49:00|370.9|370.8|370.9|370.8|371.1|370.9|370.8|370.7|39581
1741362550000|2025-03-07 15:49:10|371|370.7|370.7|370.6|371|370.8|370.7|370.6|17653
1741362560000|2025-03-07 15:49:20|370.6|370.5|370.4|370.3|370.6|370.5|370.3|370.2|8318
1741362570000|2025-03-07 15:49:30|370.5|370.4|370.5|370.3|370.5|370.4|370.5|370.3|1
1741362580000|2025-03-07 15:49:40|370.4|370.4|370.4|370.3|370.4|370.4|370.4|370.3|0
1741362590000|2025-03-07 15:49:50|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|0
1741362600000|2025-03-07 15:50:00|370.6|370.5|370.4|370.3|370.6|370.5|370.4|370.3|384
1741362610000|2025-03-07 15:50:10|370.3|370.2|370.2|370.1|370.3|370.2|370.2|370.1|3531
1741362630000|2025-03-07 15:50:30|370.1|370|370|369.9|370.1|370|370|369.9|0
1741362640000|2025-03-07 15:50:40|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|0
1741362650000|2025-03-07 15:50:50|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|287
1741362670000|2025-03-07 15:51:10||369.6||369.6||369.7||369.6|2521
1741362680000|2025-03-07 15:51:20|369.9|369.8|370.1|369.9|370.1|370|369.9|369.8|1263
1741362700000|2025-03-07 15:51:40|370.2|370.1|370.3|370.1|370.3|370.1|370.2|370.1|4445
1741362720000|2025-03-07 15:52:00||370.2||370.2||370.2||370.2|2372
1741362730000|2025-03-07 15:52:10|370.1|370|370.1|370|370.1|370|370.1|370|842
1741362760000|2025-03-07 15:52:40|370.2|370.1|370.1|370|370.2|370.1|370.1|370|673
1741362770000|2025-03-07 15:52:50|370.2||370.2||370.2||370.2||0
1741362780000|2025-03-07 15:53:00|370.1||370.2||370.2||370.1||0
1741362800000|2025-03-07 15:53:20|370.1||370.1||370.1||370.1||0
1741362810000|2025-03-07 15:53:30|370.2|370.1|370.4|370.3|370.4|370.3|370.2|370.1|1101
1741362820000|2025-03-07 15:53:40|370.3|370.2|370.2|370.1|370.3|370.2|370.2|370.1|1109
1741362840000|2025-03-07 15:54:00|370|369.9|370|369.9|370|369.9|370|369.9|931
1741362850000|2025-03-07 15:54:10|370.1|370|370.2|370|370.2|370|370.1|370|2990
1741362860000|2025-03-07 15:54:20|370.1||370.1||370.1||370.1||0
1741362870000|2025-03-07 15:54:30|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|799
1741362880000|2025-03-07 15:54:40|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|1675
1741362900000|2025-03-07 15:55:00|||||||||29
1741362910000|2025-03-07 15:55:10|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|110
1741362940000|2025-03-07 15:55:40|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|271
1741362950000|2025-03-07 15:55:50|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|1437
1741363040000|2025-03-07 15:57:20|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|486
1741363080000|2025-03-07 15:58:00|370.4|370.3|370.5|370.3|370.5|370.3|370.4|370.3|0
1741363090000|2025-03-07 15:58:10|370.1|370|370.1|370|370.1|370|370.1|370|0
1741363180000|2025-03-07 15:59:40|370|369.9|370.1|369.9|370.1|369.9|370|369.9|1141
1741363200000|2025-03-07 16:00:00|370||370.1||370.1||370||0
1741363210000|2025-03-07 16:00:10||370||370||370||370|0
1741363220000|2025-03-07 16:00:20|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|3368
1741363250000|2025-03-07 16:00:50|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|447
1741363300000|2025-03-07 16:01:40|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|748
1741363310000|2025-03-07 16:01:50|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|0
1741363360000|2025-03-07 16:02:40||370.3||370.3||370.3||370.3|1219
1741363380000|2025-03-07 16:03:00|370.4||370.4||370.4||370.4||0
1741363390000|2025-03-07 16:03:10|370.5|370.4|370.7|370.6|370.7|370.6|370.5|370.4|2121
1741363430000|2025-03-07 16:03:50|370.8|370.7|370.8|370.7|370.9|370.8|370.8|370.7|4107
1741363440000|2025-03-07 16:04:00|370.9||370.8||370.9||370.8||0
1741363500000|2025-03-07 16:05:00|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|0
1741363550000|2025-03-07 16:05:50|370.8|370.7|370.7|370.6|370.8|370.7|370.7|370.6|5872
1741363570000|2025-03-07 16:06:10|||||||||3413
1741363600000|2025-03-07 16:06:40|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|717
1741363680000|2025-03-07 16:08:00|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|174
1741363720000|2025-03-07 16:08:40|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|97
1741363860000|2025-03-07 16:11:00|||||||||7000
1741363890000|2025-03-07 16:11:30|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|3311
1741363900000|2025-03-07 16:11:40|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|1500
1741363990000|2025-03-07 16:13:10|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|2838
1741364000000|2025-03-07 16:13:20|||||||||2751
1741364020000|2025-03-07 16:13:40|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|3492
1741364100000|2025-03-07 16:15:00|370.6|370.4|370.6|370.4|370.7|370.5|370.6|370.4|0
1741364110000|2025-03-07 16:15:10|370.7|370.5|370.7|370.5|370.7|370.5|370.6|370.4|0
1741364120000|2025-03-07 16:15:20|370.6|370.4|370.7|370.5|370.7|370.5|370.6|370.4|0
1741364130000|2025-03-07 16:15:30|370.6|370.4|370.7|370.5|370.7|370.5|370.6|370.4|0
1741364140000|2025-03-07 16:15:40|370.6|370.4|370.7|370.5|370.7|370.5|370.6|370.4|0
1741364150000|2025-03-07 16:15:50|370.6|370.4|370.6|370.4|370.7|370.5|370.6|370.4|0
1741364160000|2025-03-07 16:16:00|370.7|370.5|370.6|370.4|370.7|370.5|370.6|370.4|0
1741364170000|2025-03-07 16:16:10|370.7|370.5|370.6|370.4|370.7|370.5|370.6|370.4|0
1741364180000|2025-03-07 16:16:20|370.7|370.5|370.6|370.4|370.7|370.5|370.6|370.4|0
1741364190000|2025-03-07 16:16:30|370.5|370.3|370.6|370.4|370.6|370.4|370.5|370.3|1555
1741364200000|2025-03-07 16:16:40|370.5|370.3|370.6|370.4|370.6|370.4|370.5|370.3|0
1741364210000|2025-03-07 16:16:50|370.5|370.3|370.6|370.4|370.6|370.4|370.5|370.3|2823
1741364220000|2025-03-07 16:17:00|370.7|370.5|370.6|370.4|370.7|370.5|370.6|370.4|725
1741364230000|2025-03-07 16:17:10|370.7|370.5|370.7|370.5|370.7|370.5|370.7|370.5|1129
1741364240000|2025-03-07 16:17:20|370.6|370.4|370.8|370.6|370.8|370.6|370.6|370.4|948
1741364250000|2025-03-07 16:17:30|370.7|370.5|370.7|370.5|370.8|370.6|370.7|370.5|342
1741364260000|2025-03-07 16:17:40|370.8|370.6|370.9|370.7|370.9|370.7|370.8|370.6|5491
1741364270000|2025-03-07 16:17:50|370.8|370.6|370.8|370.6|370.9|370.7|370.8|370.6|0
1741364280000|2025-03-07 16:18:00|370.9|370.7|370.8|370.6|370.9|370.7|370.8|370.6|4844
1741364290000|2025-03-07 16:18:10|370.9|370.7|370.8|370.6|370.9|370.7|370.8|370.6|1000
1741364300000|2025-03-07 16:18:20|370.9|370.7|370.8|370.6|370.9|370.7|370.8|370.6|2993
1741364310000|2025-03-07 16:18:30|370.9|370.7|370.9|370.7|370.9|370.7|370.8|370.6|30
1741364320000|2025-03-07 16:18:40|370.8|370.6|370.8|370.6|370.8|370.6|370.8|370.6|150
1741364330000|2025-03-07 16:18:50|370.9|370.7|370.9|370.7|370.9|370.7|370.8|370.6|0
1741364340000|2025-03-07 16:19:00|370.8|370.6|370.9|370.7|371|370.8|370.8|370.6|552
1741364350000|2025-03-07 16:19:10|371|370.8|370.9|370.7|371|370.8|370.9|370.7|0
1741364360000|2025-03-07 16:19:20|371|370.8|370.9|370.7|371|370.8|370.9|370.7|0
1741364370000|2025-03-07 16:19:30|371|370.8|370.9|370.7|371.1|370.8|370.9|370.7|0
1741364380000|2025-03-07 16:19:40|371|370.8|370.9|370.7|371|370.8|370.9|370.7|0
1741364390000|2025-03-07 16:19:50|371|370.8|371|370.8|371|370.8|371|370.8|0
1741364400000|2025-03-07 16:20:00|370.9|370.7|371|370.8|371.1|370.9|370.9|370.7|638
1741364410000|2025-03-07 16:20:10|370.9|370.7|371.1|370.8|371.1|370.8|370.9|370.7|412
1741364420000|2025-03-07 16:20:20|371|370.7|371.1|370.8|371.1|370.8|371|370.7|0
1741364440000|2025-03-07 16:20:40|371||371||371||371||0
1741364450000|2025-03-07 16:20:50|371.1|370.9|371.1|370.9|371.1|370.9|371|370.8|687
1741364460000|2025-03-07 16:21:00|371|370.8|371.1|370.9|371.1|370.9|371|370.8|909
1741364470000|2025-03-07 16:21:10|371|370.8|371.1|370.9|371.1|370.9|371|370.8|1364
1741364480000|2025-03-07 16:21:20|371|370.8|371|370.8|371|370.8|371|370.8|157
1741364490000|2025-03-07 16:21:30|371.1|370.9|371|370.8|371.1|370.9|371|370.8|115
1741364500000|2025-03-07 16:21:40|371.1|370.9|371.1|370.9|371.1|370.9|371|370.8|0
1741364510000|2025-03-07 16:21:50|371|370.8|371|370.8|371.1|370.9|371|370.8|385
1741364520000|2025-03-07 16:22:00|371.1|370.9|371.1|370.9|371.1|370.9|371|370.8|1387
1741364530000|2025-03-07 16:22:10|371.2|371|371.1|370.9|371.2|371|371.1|370.9|3238
1741364540000|2025-03-07 16:22:20|371.2|370.8|371.2|370.9|371.2|370.9|371.1|370.8|9733
1741364550000|2025-03-07 16:22:30|371.1|371|371.2|371|371.2|371|371.1|370.9|2838
1741364560000|2025-03-07 16:22:40|371.1|370.9|371.2|371|371.2|371|371.1|370.9|431
1741364570000|2025-03-07 16:22:50|371.1|370.9|371.1|370.9|371.2|371|371.1|370.9|1462
1741364580000|2025-03-07 16:23:00|||||||||433
1741364590000|2025-03-07 16:23:10|371.2|371|371.1|370.9|371.2|371|371.1|370.9|389
1741364600000|2025-03-07 16:23:20|371.2|371|371.1|370.9|371.2|371|371.1|370.9|0
1741364610000|2025-03-07 16:23:30|371.2|371|371.2|371|371.2|371|371.2|371|1293
1741364620000|2025-03-07 16:23:40|371.1|370.9|371.2|371|371.2|371|371.1|370.9|1047
1741364630000|2025-03-07 16:23:50|371.1|370.9|371.2|371|371.2|371|371.1|370.9|23
1741364640000|2025-03-07 16:24:00|371.1|370.9|371.2|371|371.2|371|371.1|370.9|403
1741364650000|2025-03-07 16:24:10|371.1|370.9|371.2|371|371.2|371|371.1|370.9|3896
1741364660000|2025-03-07 16:24:20|371.1|370.9|371.2|371|371.2|371|371.1|370.9|30
1741364670000|2025-03-07 16:24:30|371.1|370.9|371.2|371|371.2|371|371.1|370.9|0
1741364680000|2025-03-07 16:24:40|371.1|370.9|371.2|371|371.2|371|371.1|370.9|0
1741364690000|2025-03-07 16:24:50|371.1|370.9|371.1|370.9|371.2|371|371.1|370.9|0
1741364700000|2025-03-07 16:25:00|371.2|371|371.1|370.9|371.2|371|371.1|370.9|1340
1741364710000|2025-03-07 16:25:10|371.2|371|371.2|371|371.2|371|371.1|370.9|261
1741364720000|2025-03-07 16:25:20|371.1|370.9|371.1|370.9|371.1|370.9|371.1|370.9|1818
1741364730000|2025-03-07 16:25:30|371.2|371|371.1|370.9|371.2|371|371.1|370.9|2205
1741364740000|2025-03-07 16:25:40|371.2|371|371.1|370.9|371.2|371|371|370.8|14928
1741364750000|2025-03-07 16:25:50|371|370.8|371.1|370.9|371.1|370.9|371|370.8|718
1741364760000|2025-03-07 16:26:00|371|370.8|371|370.8|371|370.8|371|370.8|1557
1741364770000|2025-03-07 16:26:10|370.9|370.7|371|370.8|371|370.8|370.9|370.7|0
1741364780000|2025-03-07 16:26:20|370.9|370.7|371|370.8|371|370.8|370.9|370.7|0
1741364790000|2025-03-07 16:26:30|370.9|370.7|371|370.8|371|370.8|370.9|370.7|0
1741364800000|2025-03-07 16:26:40|370.9|370.7|370.9|370.7|371|370.8|370.9|370.7|0
1741364810000|2025-03-07 16:26:50|371|370.8|370.9|370.7|371|370.8|370.9|370.7|0
1741364820000|2025-03-07 16:27:00|371|370.8|371|370.8|371|370.8|370.9|370.7|0
1741364830000|2025-03-07 16:27:10|370.9|370.7|371|370.8|371|370.8|370.9|370.7|0
1741364840000|2025-03-07 16:27:20|370.9|370.7|370.9|370.7|371|370.8|370.9|370.7|0
1741364850000|2025-03-07 16:27:30|371|370.8|371|370.8|371|370.8|370.9|370.7|1613
1741364860000|2025-03-07 16:27:40|370.9|370.7|371|370.8|371|370.8|370.9|370.7|208
1741364870000|2025-03-07 16:27:50|370.9|370.7|370.9|370.7|371|370.8|370.9|370.7|3152
1741364880000|2025-03-07 16:28:00|371|370.8|371|370.8|371|370.8|370.9|370.7|0
1741364890000|2025-03-07 16:28:10|370.9|370.7|371.1|370.9|371.1|370.9|370.9|370.7|1388
1741364900000|2025-03-07 16:28:20|371|370.8|371.1|370.9|371.1|370.9|371|370.8|0
1741364910000|2025-03-07 16:28:30|371|370.8|371.1|370.9|371.1|370.9|371|370.8|0
1741364920000|2025-03-07 16:28:40|371|370.8|371|370.8|371.1|370.9|371|370.8|0
1741364930000|2025-03-07 16:28:50|371.1|370.9|371|370.8|371.1|370.9|371|370.8|2279
1741364940000|2025-03-07 16:29:00|370.9|370.7|371|370.8|371.1|370.9|370.9|370.7|1297
1741364950000|2025-03-07 16:29:10|371.1|370.7|371.1|370.8|371.1|370.8|371|370.7|1415
1741364960000|2025-03-07 16:29:20|371|370.7|371|370.8|371|370.8|370.9|370.7|0
1741364970000|2025-03-07 16:29:30|370.8|370.6|370.9|370.7|370.9|370.7|370.8|370.6|1704
1741364980000|2025-03-07 16:29:40|370.8|370.6|370.8|370.6|370.9|370.7|370.8|370.6|3183
1741364990000|2025-03-07 16:29:50|370.9|370.7|370.7|370.5|370.9|370.7|370.7|370.5|100
1741351350000|2025-03-07 12:42:30|365.7||365.7||365.7||365.7||0
1741351470000|2025-03-07 12:44:30|365.8|365.7|365.8|365.7|365.8|365.7|365.8|365.7|75
1741351480000|2025-03-07 12:44:40|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|1267
1741351500000|2025-03-07 12:45:00|366|365.9|365.9|365.8|366|365.9|365.9|365.8|256
1741351510000|2025-03-07 12:45:10|||||||||2100
1741351570000|2025-03-07 12:46:10|366|365.9|366|365.9|366|365.9|366|365.9|969
1741351580000|2025-03-07 12:46:20|366.1|366|366.1|366|366.1|366|366.1|366|2595
1741351590000|2025-03-07 12:46:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1267
1741351650000|2025-03-07 12:47:30|||||||||816
1741351780000|2025-03-07 12:49:40|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|124
1741351830000|2025-03-07 12:50:30|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|1466
1741351870000|2025-03-07 12:51:10|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|43
1741351880000|2025-03-07 12:51:20|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|814
1741351900000|2025-03-07 12:51:40|366.5||366.4||366.5||366.4||0
1741351910000|2025-03-07 12:51:50|366.5||366.5||366.5||366.5||0
1741351920000|2025-03-07 12:52:00|366.4||366.4||366.4||366.4||0
1741351970000|2025-03-07 12:52:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|0
1741352030000|2025-03-07 12:53:50|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|413
1741352040000|2025-03-07 12:54:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|1480
1741352050000|2025-03-07 12:54:10|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|200
1741352070000|2025-03-07 12:54:30|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|111
1741352110000|2025-03-07 12:55:10|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|2762
1741352160000|2025-03-07 12:56:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|348
1741352190000|2025-03-07 12:56:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|769
1741352220000|2025-03-07 12:57:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|68
1741352240000|2025-03-07 12:57:20|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|415
1741352290000|2025-03-07 12:58:10|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|779
1741352330000|2025-03-07 12:58:50|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|659
1741352400000|2025-03-07 13:00:00|366.3|366.2|366.4|366.2|366.4|366.3|366.3|366.2|1720
1741352440000|2025-03-07 13:00:40|366.3||366.3||366.3||366.3||0
1741352520000|2025-03-07 13:02:00|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1741352540000|2025-03-07 13:02:20|366.5||366.4||366.5||366.4||0
1741352550000|2025-03-07 13:02:30|366.5||366.5||366.5||366.4||1000
1741352590000|2025-03-07 13:03:10|366.4||366.4||366.4||366.4||0
1741352600000|2025-03-07 13:03:20|366.5||366.5||366.5||366.5||0
1741352620000|2025-03-07 13:03:40|366.4||366.4||366.4||366.4||0
1741352640000|2025-03-07 13:04:00|||||||||450
1741352660000|2025-03-07 13:04:20|366.3|366.2|366.3|366.1|366.3|366.2|366.3|366.1|1365
1741352700000|2025-03-07 13:05:00|366.2||366.3||366.3||366.2||0
1741352730000|2025-03-07 13:05:30|366.2||366.2||366.2||366.2||0
1741352760000|2025-03-07 13:06:00|366.3|366.2|366.2|366.1|366.3|366.2|366.2|366.1|344
1741352850000|2025-03-07 13:07:30|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|719
1741352860000|2025-03-07 13:07:40|||||||||363
1741352910000|2025-03-07 13:08:30|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|1497
1741352920000|2025-03-07 13:08:40|366.5|366.4|366.5|366.3|366.5|366.4|366.5|366.3|1495
1741352970000|2025-03-07 13:09:30||366.4||366.4||366.4||366.4|0
1741353060000|2025-03-07 13:11:00|366.6|366.5|366.5|366.4|366.6|366.5|366.5|366.4|214
1741353080000|2025-03-07 13:11:20|366.6||366.6||366.6||366.6||0
1741353090000|2025-03-07 13:11:30|366.5||366.5||366.5||366.5||1629
1741353100000|2025-03-07 13:11:40|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1741353120000|2025-03-07 13:12:00|366.7||366.6||366.7||366.6||0
1741353140000|2025-03-07 13:12:20|||||||||1544
1741353360000|2025-03-07 13:16:00|||||||||2000
1741353400000|2025-03-07 13:16:40|366.7|366.6|366.6|366.5|366.7|366.6|366.6|366.5|410
1741353420000|2025-03-07 13:17:00|366.7||366.6||366.7||366.6||143
1741353440000|2025-03-07 13:17:20|||||||||2650
1741353540000|2025-03-07 13:19:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|814
1741353690000|2025-03-07 13:21:30|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|1397
1741353700000|2025-03-07 13:21:40|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|1483
1741353710000|2025-03-07 13:21:50|366.6||366.6||366.6||366.6||0
1741353730000|2025-03-07 13:22:10||366.5||366.5||366.5||366.5|0
1741353740000|2025-03-07 13:22:20|||||||||925
1741353750000|2025-03-07 13:22:30|||||||||507
1741353870000|2025-03-07 13:24:30|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1741353900000|2025-03-07 13:25:00|366.6|366.5|366.5|366.4|366.6|366.5|366.5|366.4|1061
1741353910000|2025-03-07 13:25:10|||||||||1000
1741353920000|2025-03-07 13:25:20|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1741353960000|2025-03-07 13:26:00|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|421
1741354030000|2025-03-07 13:27:10|366.4|365.9|366|365.9|366.4|365.9|366|365.8|1892
1741354040000|2025-03-07 13:27:20|365.9|365.8|365.9|365.8|365.9|365.8|365.9|365.8|3300
1741354050000|2025-03-07 13:27:30|366||366||366||366||2873
1741354070000|2025-03-07 13:27:50|365.9||365.9||365.9||365.9||0
1741354080000|2025-03-07 13:28:00|366||366||366||365.9||0
1741354090000|2025-03-07 13:28:10|365.9||365.9||366||365.9||0
1741354100000|2025-03-07 13:28:20|366||365.9||366||365.9||0
1741354110000|2025-03-07 13:28:30|366||366||366||366||853
1741354180000|2025-03-07 13:29:40|365.9||366||366||365.9||0
1741354190000|2025-03-07 13:29:50|365.9||365.9||365.9||365.9||0
1741354200000|2025-03-07 13:30:00|366|365.7|366|365.7|366|365.7|366|365.7|2130
1741354210000|2025-03-07 13:30:10|366.1|365.8|366.2|365.8|366.2|365.8|366.1|365.7|832
1741354220000|2025-03-07 13:30:20|366.3|366|366.3|366.1|366.3|366.1|366.3|366|931
1741354230000|2025-03-07 13:30:30|366.4|366|366.2|366|366.4|366|366.2|366|1853
1741354250000|2025-03-07 13:30:50||366.1||366.1||366.1||366.1|0
1741354260000|2025-03-07 13:31:00|366.3||366.3||366.3||366.3||816
1741354280000|2025-03-07 13:31:20|366.4|366.2|366.3|366.2|366.4|366.2|366.3|366.2|0
1741354290000|2025-03-07 13:31:30|366.4||366.4||366.4||366.4||0
1741354300000|2025-03-07 13:31:40|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|1266
1741354310000|2025-03-07 13:31:50|366.6|366.4|366.6|366.4|366.6|366.4|366.6|366.4|1266
1741354330000|2025-03-07 13:32:10|366.5|366.3|366.5|366.4|366.5|366.4|366.4|366.3|2955
1741354340000|2025-03-07 13:32:20||366.3||366.3||366.3||366.3|898
1741354380000|2025-03-07 13:33:00|366.6|366.4|366.6|366.5|366.6|366.5|366.6|366.4|0
1741354420000|2025-03-07 13:33:40|366.7|366.6|366.7|366.5|366.7|366.6|366.7|366.5|1942
1741354440000|2025-03-07 13:34:00|366.6||366.7||366.7||366.6||0
1741354470000|2025-03-07 13:34:30||366.6||366.6||366.6||366.6|0
1741354520000|2025-03-07 13:35:20|366.8||366.8||366.8||366.8||0
1741354550000|2025-03-07 13:35:50||366.7||366.6||366.7||366.6|1059
1741354560000|2025-03-07 13:36:00|366.7||366.7||366.7||366.7||1800
1741354570000|2025-03-07 13:36:10|||||||||1342
1741354600000|2025-03-07 13:36:40|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|152
1741354620000|2025-03-07 13:37:00|366.7|366.6|366.8|366.7|366.8|366.7|366.7|366.6|3033
1741354670000|2025-03-07 13:37:50||366.6||366.6||366.6||366.6|883
1741354690000|2025-03-07 13:38:10||366.7||366.7||366.7||366.7|0
1741354740000|2025-03-07 13:39:00|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|1500
1741354750000|2025-03-07 13:39:10|367|366.9|367|366.8|367|366.9|367|366.8|351
1741354800000|2025-03-07 13:40:00|366.9||366.9||366.9||366.9||0
1741354810000|2025-03-07 13:40:10|||||||||852
1741354830000|2025-03-07 13:40:30|366.8|366.7|366.9|366.7|366.9|366.7|366.8|366.7|963
1741354870000|2025-03-07 13:41:10|366.8||366.9||366.9||366.8||0
1741354880000|2025-03-07 13:41:20|366.8|366.6|366.7|366.6|366.8|366.6|366.7|366.6|639
1741354940000|2025-03-07 13:42:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1741354960000|2025-03-07 13:42:40|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|455
1741354980000|2025-03-07 13:43:00|||||||||580
1741354990000|2025-03-07 13:43:10|367|366.9|367|366.9|367|366.9|367|366.9|0
1741355010000|2025-03-07 13:43:30|367.1|367|367.1|367|367.1|367|367.1|367|587
1741355040000|2025-03-07 13:44:00|367|366.9|367|366.9|367|366.9|367|366.9|2038
1741355050000|2025-03-07 13:44:10|367.1||367.1||367.1||367.1||0
1741355070000|2025-03-07 13:44:30|367||367||367||367||0
1741355090000|2025-03-07 13:44:50||366.8||366.8||366.8||366.8|980
1741355110000|2025-03-07 13:45:10|366.9|366.7|366.9|366.7|366.9|366.7|366.8|366.7|0
1741355120000|2025-03-07 13:45:20|366.8||366.8||366.8||366.8||0
1741355150000|2025-03-07 13:45:50|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1741355180000|2025-03-07 13:46:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|580
1741355220000|2025-03-07 13:47:00|366.7|366.6|366.7|366.6|366.8|366.6|366.7|366.6|1150
1741355240000|2025-03-07 13:47:20|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1741355250000|2025-03-07 13:47:30|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|441
1741355290000|2025-03-07 13:48:10|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|0
1741355320000|2025-03-07 13:48:40|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1741355360000|2025-03-07 13:49:20|||||||||373
1741355400000|2025-03-07 13:50:00|366.6|366.5|366.7|366.5|366.7|366.5|366.6|366.5|834
1741355470000|2025-03-07 13:51:10||366.6||366.6||366.6||366.6|0
1741355490000|2025-03-07 13:51:30|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|0
1741355530000|2025-03-07 13:52:10|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|129
1741355590000|2025-03-07 13:53:10|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|1779
1741355720000|2025-03-07 13:55:20||366.6||366.6||366.6||366.6|1178
1741355790000|2025-03-07 13:56:30|366.7||366.7||366.7||366.7||883
1741355830000|2025-03-07 13:57:10|||||||||128
1741355850000|2025-03-07 13:57:30|366.8||366.8||366.8||366.8||0
1741355910000|2025-03-07 13:58:30||366.7||366.7||366.7||366.7|150
1741355930000|2025-03-07 13:58:50|||||||||3491
1741355940000|2025-03-07 13:59:00|366.7|366.6|366.5|366.4|366.7|366.6|366.5|366.4|0
1741355950000|2025-03-07 13:59:10|366.6||366.6||366.6||366.6||0
1741355980000|2025-03-07 13:59:40|366.5||366.5||366.5||366.5||0
1741355990000|2025-03-07 13:59:50|366.6||366.6||366.6||366.6||0
1741356070000|2025-03-07 14:01:10||366.5||366.5||366.5||366.5|0
1741356110000|2025-03-07 14:01:50|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|691
1741356120000|2025-03-07 14:02:00|366.6||366.6||366.6||366.6||436
1741356220000|2025-03-07 14:03:40||366.5||366.5||366.5||366.5|0
1741356230000|2025-03-07 14:03:50|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|0
1741356290000|2025-03-07 14:04:50|||||||||1155
1741356300000|2025-03-07 14:05:00|366.8||366.8||366.8||366.8||0
1741356330000|2025-03-07 14:05:30|366.6|366.5|366.6|366.4|366.6|366.5|366.5|366.4|10
1741356360000|2025-03-07 14:06:00|||||||||2873
1741356380000|2025-03-07 14:06:20|366.5||366.5||366.5||366.5||0
1741356390000|2025-03-07 14:06:30|||||||||79
1741356480000|2025-03-07 14:08:00|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|0
1741356550000|2025-03-07 14:09:10|366.5|366.4|366.3|366.2|366.5|366.4|366.3|366.2|4674
1741356560000|2025-03-07 14:09:20|366.2|366|366.2|366.1|366.2|366.1|366.2|366|2873
1741356630000|2025-03-07 14:10:30|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|889
1741356700000|2025-03-07 14:11:40|366.2|366.1|366.2|366.1|366.2|366.1|366.2|366.1|782
1741356740000|2025-03-07 14:12:20|||||||||1000
1741356750000|2025-03-07 14:12:30|366.3|366.2|366.4|366.3|366.4|366.3|366.3|366.2|1141
1741356780000|2025-03-07 14:13:00|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1741356790000|2025-03-07 14:13:10|366.4|366.3|366.4|366.3|366.4|366.3|366.4|366.3|546
1741356800000|2025-03-07 14:13:20|||||||||4666
1741356820000|2025-03-07 14:13:40|366.5|366.4|366.5|366.4|366.5|366.4|366.5|366.4|0
1741356850000|2025-03-07 14:14:10|366.6|366.5|366.6|366.5|366.6|366.5|366.6|366.5|1851
1741356890000|2025-03-07 14:14:50|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|75
1741357000000|2025-03-07 14:16:40|||||||||500
1741357040000|2025-03-07 14:17:20|366.8|366.7|366.8|366.7|366.8|366.7|366.8|366.7|1805
1741357060000|2025-03-07 14:17:40|366.7|366.6|366.7|366.6|366.7|366.6|366.7|366.6|363
1741357070000|2025-03-07 14:17:50|366.8||366.7||366.8||366.7||0
1741357080000|2025-03-07 14:18:00|366.8||366.8||366.8||366.8||0
1741357150000|2025-03-07 14:19:10|366.7||366.8||366.8||366.7||0
1741357240000|2025-03-07 14:20:40||366.7||366.7||366.7||366.7|0
1741357310000|2025-03-07 14:21:50|366.9|366.8|366.9|366.8|366.9|366.8|366.9|366.8|247
1741357470000|2025-03-07 14:24:30|367|366.9|367|366.9|367|366.9|367|366.9|150
1741357490000|2025-03-07 14:24:50||366.8||366.8||366.8||366.8|1271
1741357530000|2025-03-07 14:25:30||366.9||366.9||366.9||366.9|0
1741357680000|2025-03-07 14:28:00|367.1|367|367.1|366.9|367.1|367|367.1|366.9|39
1741357700000|2025-03-07 14:28:20||367||367||367||367|0
1741357760000|2025-03-07 14:29:20|367|366.9|367|366.9|367|366.9|367|366.9|0
1741357800000|2025-03-07 14:30:00|367.1|367|367.2|367.1|367.2|367.1|367.1|367|738
1741357810000|2025-03-07 14:30:10|||||||||1543
1741357840000|2025-03-07 14:30:40|367.3|367.2|367.3|367.2|367.3|367.2|367.3|367.2|1805
1741357860000|2025-03-07 14:31:00|367.2|367.1|367.2|367.1|367.2|367.1|367.2|367.1|649
1741357870000|2025-03-07 14:31:10|367.3||367.3||367.3||367.3||0
1741357890000|2025-03-07 14:31:30||367.2||367.2||367.2||367.2|0
1741357930000|2025-03-07 14:32:10|367.4|367.3|367.4|367.3|367.4|367.3|367.4|367.3|217
1741357960000|2025-03-07 14:32:40|||||||||3517
1741357970000|2025-03-07 14:32:50|||||||||11758
1741357990000|2025-03-07 14:33:10|367.5|367.4|367.5|367.4|367.5|367.4|367.5|367.4|464
1741358030000|2025-03-07 14:33:50|||||||||128
1741358040000|2025-03-07 14:34:00|367.6|367.5|367.6|367.5|367.6|367.5|367.6|367.5|0
1741358090000|2025-03-07 14:34:50|367.7|367.6|367.7|367.6|367.7|367.6|367.7|367.6|0
1741358100000|2025-03-07 14:35:00|367.8|367.7|367.8|367.7|367.8|367.7|367.8|367.7|50
1741358110000|2025-03-07 14:35:10|||||||||749
1741358130000|2025-03-07 14:35:30|||||||||1
1741358160000|2025-03-07 14:36:00|367.9|367.8|367.9|367.8|368|367.9|367.9|367.8|4134
1741358170000|2025-03-07 14:36:10|368||368||368||368||0
1741358200000|2025-03-07 14:36:40|368.1|368|368.1|368|368.1|368|368.1|368|150
1741358220000|2025-03-07 14:37:00|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|0
1741358250000|2025-03-07 14:37:30|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|2277
1741358260000|2025-03-07 14:37:40|368.4||368.4||368.4||368.4||0
1741358270000|2025-03-07 14:37:50||368.3||368.3||368.3||368.3|2345
1741358290000|2025-03-07 14:38:10|368.5||368.5||368.5||368.5||0
1741358300000|2025-03-07 14:38:20|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|3455
1741358330000|2025-03-07 14:38:50||368.5||368.5||368.5||368.5|0
1741358370000|2025-03-07 14:39:30|368.7|368.6|368.7|368.6|368.7|368.6|368.7|368.6|0
1741358390000|2025-03-07 14:39:50|368.8|368.7|368.8|368.7|368.8|368.7|368.8|368.7|1277
1741358400000|2025-03-07 14:40:00|368.9||368.9||368.9||368.9||0
1741358410000|2025-03-07 14:40:10|368.8||368.8||368.8||368.8||801
1741358430000|2025-03-07 14:40:30|368.7|368.6|368.6|368.4|368.7|368.6|368.5|368.4|5200
1741358440000|2025-03-07 14:40:40|368.5||368.5||368.5||368.5||0
1741358450000|2025-03-07 14:40:50|368.6|368.5|368.6|368.5|368.6|368.5|368.6|368.5|1986
1741358470000|2025-03-07 14:41:10|368.7|368.6|368.8|368.6|368.8|368.7|368.6|368.6|1419
1741358490000|2025-03-07 14:41:30||368.7||368.7||368.7||368.7|0
1741358580000|2025-03-07 14:43:00|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|938
1741358640000|2025-03-07 14:44:00|369||369||369||369||0
1741358670000|2025-03-07 14:44:30|368.9||368.9||368.9||368.9||0
1741358680000|2025-03-07 14:44:40|369|368.9|369|368.9|369|368.9|369|368.9|387
1741358690000|2025-03-07 14:44:50|368.9|368.8|368.9|368.8|369|368.8|368.9|368.8|53
1741358710000|2025-03-07 14:45:10|||||||||1000
1741358800000|2025-03-07 14:46:40|369||369||369||369||238
1741358820000|2025-03-07 14:47:00|368.9|368.9|369|368.9|369|368.9|368.9|368.9|0
1741358900000|2025-03-07 14:48:20||368.8||368.8||368.8||368.8|1441
1741358910000|2025-03-07 14:48:30||368.9||368.9||368.9||368.9|0
1741358920000|2025-03-07 14:48:40||368.8||368.8||368.9||368.8|433
1741358950000|2025-03-07 14:49:10||368.9||368.9||368.9||368.9|0
1741358960000|2025-03-07 14:49:20|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|0
1741358970000|2025-03-07 14:49:30|369|368.9|369|368.9|369|368.9|369|368.9|5
1741359000000|2025-03-07 14:50:00||368.8||368.8||368.8||368.8|96
1741359010000|2025-03-07 14:50:10||368.9||368.9||368.9||368.9|0
1741359130000|2025-03-07 14:52:10|||||||||877
1741359180000|2025-03-07 14:53:00|||||||||3000
1741359190000|2025-03-07 14:53:10|369.1|369|369.1|369|369.1|369|369.1|369|700
1741359200000|2025-03-07 14:53:20|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|1946
1741359350000|2025-03-07 14:55:50|369.1|369|369.1|369|369.1|369|369.1|369|1271
1741359360000|2025-03-07 14:56:00|369.2||369.2||369.2||369.2||0
1741359370000|2025-03-07 14:56:10|||||||||10
1741359380000|2025-03-07 14:56:20||369.1||369.1||369.1||369.1|0
1741359400000|2025-03-07 14:56:40|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|499
1741359430000|2025-03-07 14:57:10|||||||||837
1741359460000|2025-03-07 14:57:40|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|2121
1741359520000|2025-03-07 14:58:40|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|2708
1741359550000|2025-03-07 14:59:10|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1741359600000|2025-03-07 15:00:00|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|626
1741359650000|2025-03-07 15:00:50||369.5||369.6||369.6||369.5|57
1741359710000|2025-03-07 15:01:50|369.6|369.5|369.6|369.4|369.6|369.5|369.5|369.4|49
1741359810000|2025-03-07 15:03:30||369.5||369.5||369.5||369.5|0
1741359840000|2025-03-07 15:04:00|369.4|369.3|369.3|369.2|369.4|369.3|369.3|369.2|0
1741359850000|2025-03-07 15:04:10|369.2|369.1|369.3|369.2|369.3|369.2|369.2|369.1|3992
1741359860000|2025-03-07 15:04:20|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|2
1741359870000|2025-03-07 15:04:30|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|525
1741359880000|2025-03-07 15:04:40|||||||||70
1741359890000|2025-03-07 15:04:50|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|3859
1741359930000|2025-03-07 15:05:30|||||||||10000
1741359990000|2025-03-07 15:06:30|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|158
1741360000000|2025-03-07 15:06:40|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1741360050000|2025-03-07 15:07:30|||||||||5070
1741360060000|2025-03-07 15:07:40|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|0
1741360070000|2025-03-07 15:07:50|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1741360100000|2025-03-07 15:08:20|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|1565
1741360110000|2025-03-07 15:08:30|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|579
1741360130000|2025-03-07 15:08:50|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|656
1741360160000|2025-03-07 15:09:20|369.7|369.6|369.7|369.5|369.7|369.6|369.7|369.5|2204
1741360170000|2025-03-07 15:09:30|369.6||369.6||369.6||369.6||0
1741360190000|2025-03-07 15:09:50|||||||||2976
1741360230000|2025-03-07 15:10:30|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|172
1741360270000|2025-03-07 15:11:10|||||||||831
1741360330000|2025-03-07 15:12:10|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|150
1741360350000|2025-03-07 15:12:30|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|1254
1741360370000|2025-03-07 15:12:50|370|369.9|370|369.9|370|369.9|370|369.9|0
1741360430000|2025-03-07 15:13:50|370.1|370|370.2|370.1|370.2|370.1|370.1|370|2704
1741360460000|2025-03-07 15:14:20|||||||||19
1741360470000|2025-03-07 15:14:30|||||||||32
1741360500000|2025-03-07 15:15:00|369.9|369.7|369.7|369.6|369.9|369.7|369.7|369.6|0
1741360510000|2025-03-07 15:15:10|369.6|369.5|369.5|369.4|369.6|369.5|369.5|369.4|4282
1741360600000|2025-03-07 15:16:40|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|6056
1741360650000|2025-03-07 15:17:30|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|6404
1741360690000|2025-03-07 15:18:10|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|150
1741360720000|2025-03-07 15:18:40|||||||||3000
1741360750000|2025-03-07 15:19:10|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|1758
1741360810000|2025-03-07 15:20:10|370|369.9|370|369.9|370|369.9|370|369.9|764
1741360830000|2025-03-07 15:20:30|370.1|370|370.1|370|370.1|370|370.1|370|5000
1741360850000|2025-03-07 15:20:50|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|0
1741360860000|2025-03-07 15:21:00|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|263
1741360870000|2025-03-07 15:21:10|370.4||370.4||370.4||370.4||0
1741360890000|2025-03-07 15:21:30||370.3||370.3||370.3||370.3|0
1741360900000|2025-03-07 15:21:40|370.5|370.4|370.6|370.5|370.6|370.5|370.5|370.4|3745
1741360940000|2025-03-07 15:22:20|||||||||2501
1741360960000|2025-03-07 15:22:40|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|0
1741360980000|2025-03-07 15:23:00|370.6|370.5|370.8|370.7|370.8|370.7|370.6|370.5|936
1741360990000|2025-03-07 15:23:10|370.9|370.8|371|370.9|371|370.9|370.9|370.8|1348
1741361010000|2025-03-07 15:23:30|371.1|371|371.1|371|371.1|371|371.1|371|4295
1741361030000|2025-03-07 15:23:50|||||||||3145
1741361070000|2025-03-07 15:24:30|||||||||663
1741361100000|2025-03-07 15:25:00|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|1657
1741361110000|2025-03-07 15:25:10|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|637
1741361120000|2025-03-07 15:25:20|||||||||792
1741361150000|2025-03-07 15:25:50|371.4|371.3|371.4|371.3|371.5|371.3|371.4|371.3|0
1741361170000|2025-03-07 15:26:10|371.5||371.5||371.5||371.5||1205
1741361200000|2025-03-07 15:26:40|||||||||3595
1741361210000|2025-03-07 15:26:50|371.4||371.4||371.4||371.4||0
1741361220000|2025-03-07 15:27:00|||||||||271
1741361230000|2025-03-07 15:27:10|||||||||184
1741361270000|2025-03-07 15:27:50|||||||||1120
1741361290000|2025-03-07 15:28:10|371.3|371.2|371.3|371.1|371.3|371.2|371.1|371|3820
1741361330000|2025-03-07 15:28:50||371.2||371.2||371.2||371.2|0
1741361350000|2025-03-07 15:29:10|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|0
1741361370000|2025-03-07 15:29:30|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|937
1741361540000|2025-03-07 15:32:20|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|292
1741361550000|2025-03-07 15:32:30|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|927
1741361570000|2025-03-07 15:32:50|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|0
1741361600000|2025-03-07 15:33:20|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|92
1741361610000|2025-03-07 15:33:30|||||||||3000
1741361650000|2025-03-07 15:34:10|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|543
1741361660000|2025-03-07 15:34:20|371.1|371|371.1|371|371.1|371|371.1|371|6
1741361690000|2025-03-07 15:34:50|371|370.9|371|370.9|371|370.9|371|370.9|747
1741361700000|2025-03-07 15:35:00|||||||||100
1741361710000|2025-03-07 15:35:10|||||||||2000
1741361720000|2025-03-07 15:35:20|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|0
1741361740000|2025-03-07 15:35:40|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|0
1741361750000|2025-03-07 15:35:50|||||||||2500
1741361760000|2025-03-07 15:36:00|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|0
1741361770000|2025-03-07 15:36:10|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|360
1741361790000|2025-03-07 15:36:30|||||||||509
1741361830000|2025-03-07 15:37:10|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|37
1741361840000|2025-03-07 15:37:20|370.4|370.3|370.2|370.1|370.4|370.3|370.2|370.1|794
1741361850000|2025-03-07 15:37:30|370.1|370|370.1|370|370.1|370|370.1|370|0
1741361940000|2025-03-07 15:39:00|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|1728
1741361950000|2025-03-07 15:39:10|370.1|370|370.1|370|370.1|370|370.1|370|1208
1741361960000|2025-03-07 15:39:20|||||||||125
1741362000000|2025-03-07 15:40:00|370|369.9|370|369.9|370|369.9|370|369.9|1290
1741362010000|2025-03-07 15:40:10|370.1|370|370.1|370|370.2|370|370.1|370|1058
1741362040000|2025-03-07 15:40:40|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|0
1741362080000|2025-03-07 15:41:20|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|3000
1741362150000|2025-03-07 15:42:30|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|0
1741362170000|2025-03-07 15:42:50|370.5|370.4|370.5|370.3|370.5|370.4|370.5|370.3|3765
1741362180000|2025-03-07 15:43:00|370.4|370.5|370.6|370.5|370.6|370.5|370.4|370.5|7332
1741362220000|2025-03-07 15:43:40|||||||||69
1741362290000|2025-03-07 15:44:50|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|3500
1741362300000|2025-03-07 15:45:00|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|0
1741362350000|2025-03-07 15:45:50|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|26
1741362360000|2025-03-07 15:46:00|||||||||1
1741362470000|2025-03-07 15:47:50|||||||||200
1741362530000|2025-03-07 15:48:50|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|1174
1741362540000|2025-03-07 15:49:00|370.9|370.8|370.9|370.8|371.1|370.9|370.8|370.7|39581
1741362550000|2025-03-07 15:49:10|371|370.7|370.7|370.6|371|370.8|370.7|370.6|17653
1741362560000|2025-03-07 15:49:20|370.6|370.5|370.4|370.3|370.6|370.5|370.3|370.2|8318
1741362570000|2025-03-07 15:49:30|370.5|370.4|370.5|370.3|370.5|370.4|370.5|370.3|1
1741362580000|2025-03-07 15:49:40|370.4|370.4|370.4|370.3|370.4|370.4|370.4|370.3|0
1741362590000|2025-03-07 15:49:50|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|0
1741362600000|2025-03-07 15:50:00|370.6|370.5|370.4|370.3|370.6|370.5|370.4|370.3|384
1741362610000|2025-03-07 15:50:10|370.3|370.2|370.2|370.1|370.3|370.2|370.2|370.1|3531
1741362630000|2025-03-07 15:50:30|370.1|370|370|369.9|370.1|370|370|369.9|0
1741362640000|2025-03-07 15:50:40|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|0
1741362650000|2025-03-07 15:50:50|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|287
1741362670000|2025-03-07 15:51:10||369.6||369.6||369.7||369.6|2521
1741362680000|2025-03-07 15:51:20|369.9|369.8|370.1|369.9|370.1|370|369.9|369.8|1263
1741362700000|2025-03-07 15:51:40|370.2|370.1|370.3|370.1|370.3|370.1|370.2|370.1|4445
1741362720000|2025-03-07 15:52:00||370.2||370.2||370.2||370.2|2372
1741362730000|2025-03-07 15:52:10|370.1|370|370.1|370|370.1|370|370.1|370|842
1741362760000|2025-03-07 15:52:40|370.2|370.1|370.1|370|370.2|370.1|370.1|370|673
1741362770000|2025-03-07 15:52:50|370.2||370.2||370.2||370.2||0
1741362780000|2025-03-07 15:53:00|370.1||370.2||370.2||370.1||0
1741362800000|2025-03-07 15:53:20|370.1||370.1||370.1||370.1||0
1741362810000|2025-03-07 15:53:30|370.2|370.1|370.4|370.3|370.4|370.3|370.2|370.1|1101
1741362820000|2025-03-07 15:53:40|370.3|370.2|370.2|370.1|370.3|370.2|370.2|370.1|1109
1741362840000|2025-03-07 15:54:00|370|369.9|370|369.9|370|369.9|370|369.9|931
1741362850000|2025-03-07 15:54:10|370.1|370|370.2|370|370.2|370|370.1|370|2990
1741362860000|2025-03-07 15:54:20|370.1||370.1||370.1||370.1||0
1741362870000|2025-03-07 15:54:30|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|799
1741362880000|2025-03-07 15:54:40|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|1675
1741362900000|2025-03-07 15:55:00|||||||||29
1741362910000|2025-03-07 15:55:10|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|110
1741362940000|2025-03-07 15:55:40|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|271
1741362950000|2025-03-07 15:55:50|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|1437
1741363040000|2025-03-07 15:57:20|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|486
1741363080000|2025-03-07 15:58:00|370.4|370.3|370.5|370.3|370.5|370.3|370.4|370.3|0
1741363090000|2025-03-07 15:58:10|370.1|370|370.1|370|370.1|370|370.1|370|0
1741363180000|2025-03-07 15:59:40|370|369.9|370.1|369.9|370.1|369.9|370|369.9|1141
1741363200000|2025-03-07 16:00:00|370||370.1||370.1||370||0
1741363210000|2025-03-07 16:00:10||370||370||370||370|0
1741363220000|2025-03-07 16:00:20|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|3368
1741363250000|2025-03-07 16:00:50|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|447
1741363300000|2025-03-07 16:01:40|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|748
1741363310000|2025-03-07 16:01:50|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|0
1741363360000|2025-03-07 16:02:40||370.3||370.3||370.3||370.3|1219
1741363380000|2025-03-07 16:03:00|370.4||370.4||370.4||370.4||0
1741363390000|2025-03-07 16:03:10|370.5|370.4|370.7|370.6|370.7|370.6|370.5|370.4|2121
1741363430000|2025-03-07 16:03:50|370.8|370.7|370.8|370.7|370.9|370.8|370.8|370.7|4107
1741363440000|2025-03-07 16:04:00|370.9||370.8||370.9||370.8||0
1741363500000|2025-03-07 16:05:00|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|0
1741363550000|2025-03-07 16:05:50|370.8|370.7|370.7|370.6|370.8|370.7|370.7|370.6|5872
1741363570000|2025-03-07 16:06:10|||||||||3413
1741363600000|2025-03-07 16:06:40|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|717
1741363680000|2025-03-07 16:08:00|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|174
1741363720000|2025-03-07 16:08:40|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|97
1741363860000|2025-03-07 16:11:00|||||||||7000
1741363890000|2025-03-07 16:11:30|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|3311
1741363900000|2025-03-07 16:11:40|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|1500
1741363990000|2025-03-07 16:13:10|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|2838
1741364000000|2025-03-07 16:13:20|||||||||2751
1741364020000|2025-03-07 16:13:40|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|3492
1741364100000|2025-03-07 16:15:00|370.6|370.4|370.6|370.4|370.7|370.5|370.6|370.4|0
1741364110000|2025-03-07 16:15:10|370.7|370.5|370.7|370.5|370.7|370.5|370.6|370.4|0
1741364120000|2025-03-07 16:15:20|370.6|370.4|370.7|370.5|370.7|370.5|370.6|370.4|0
1741364130000|2025-03-07 16:15:30|370.6|370.4|370.7|370.5|370.7|370.5|370.6|370.4|0
1741364140000|2025-03-07 16:15:40|370.6|370.4|370.7|370.5|370.7|370.5|370.6|370.4|0
1741364150000|2025-03-07 16:15:50|370.6|370.4|370.6|370.4|370.7|370.5|370.6|370.4|0
1741364160000|2025-03-07 16:16:00|370.7|370.5|370.6|370.4|370.7|370.5|370.6|370.4|0
1741364170000|2025-03-07 16:16:10|370.7|370.5|370.6|370.4|370.7|370.5|370.6|370.4|0
1741364180000|2025-03-07 16:16:20|370.7|370.5|370.6|370.4|370.7|370.5|370.6|370.4|0
1741364190000|2025-03-07 16:16:30|370.5|370.3|370.6|370.4|370.6|370.4|370.5|370.3|1555
1741364200000|2025-03-07 16:16:40|370.5|370.3|370.6|370.4|370.6|370.4|370.5|370.3|0
1741364210000|2025-03-07 16:16:50|370.5|370.3|370.6|370.4|370.6|370.4|370.5|370.3|2823
1741364220000|2025-03-07 16:17:00|370.7|370.5|370.6|370.4|370.7|370.5|370.6|370.4|725
1741364230000|2025-03-07 16:17:10|370.7|370.5|370.7|370.5|370.7|370.5|370.7|370.5|1129
1741364240000|2025-03-07 16:17:20|370.6|370.4|370.8|370.6|370.8|370.6|370.6|370.4|948
1741364250000|2025-03-07 16:17:30|370.7|370.5|370.7|370.5|370.8|370.6|370.7|370.5|342
1741364260000|2025-03-07 16:17:40|370.8|370.6|370.9|370.7|370.9|370.7|370.8|370.6|5491
1741364270000|2025-03-07 16:17:50|370.8|370.6|370.8|370.6|370.9|370.7|370.8|370.6|0
1741364280000|2025-03-07 16:18:00|370.9|370.7|370.8|370.6|370.9|370.7|370.8|370.6|4844
1741364290000|2025-03-07 16:18:10|370.9|370.7|370.8|370.6|370.9|370.7|370.8|370.6|1000
1741364300000|2025-03-07 16:18:20|370.9|370.7|370.8|370.6|370.9|370.7|370.8|370.6|2993
1741364310000|2025-03-07 16:18:30|370.9|370.7|370.9|370.7|370.9|370.7|370.8|370.6|30
1741364320000|2025-03-07 16:18:40|370.8|370.6|370.8|370.6|370.8|370.6|370.8|370.6|150
1741364330000|2025-03-07 16:18:50|370.9|370.7|370.9|370.7|370.9|370.7|370.8|370.6|0
1741364340000|2025-03-07 16:19:00|370.8|370.6|370.9|370.7|371|370.8|370.8|370.6|552
1741364350000|2025-03-07 16:19:10|371|370.8|370.9|370.7|371|370.8|370.9|370.7|0
1741364360000|2025-03-07 16:19:20|371|370.8|370.9|370.7|371|370.8|370.9|370.7|0
1741364370000|2025-03-07 16:19:30|371|370.8|370.9|370.7|371.1|370.8|370.9|370.7|0
1741364380000|2025-03-07 16:19:40|371|370.8|370.9|370.7|371|370.8|370.9|370.7|0
1741364390000|2025-03-07 16:19:50|371|370.8|371|370.8|371|370.8|371|370.8|0
1741364400000|2025-03-07 16:20:00|370.9|370.7|371|370.8|371.1|370.9|370.9|370.7|638
1741364410000|2025-03-07 16:20:10|370.9|370.7|371.1|370.8|371.1|370.8|370.9|370.7|412
1741364420000|2025-03-07 16:20:20|371|370.7|371.1|370.8|371.1|370.8|371|370.7|0
1741364440000|2025-03-07 16:20:40|371||371||371||371||0
1741364450000|2025-03-07 16:20:50|371.1|370.9|371.1|370.9|371.1|370.9|371|370.8|687
1741364460000|2025-03-07 16:21:00|371|370.8|371.1|370.9|371.1|370.9|371|370.8|909
1741364470000|2025-03-07 16:21:10|371|370.8|371.1|370.9|371.1|370.9|371|370.8|1364
1741364480000|2025-03-07 16:21:20|371|370.8|371|370.8|371|370.8|371|370.8|157
1741364490000|2025-03-07 16:21:30|371.1|370.9|371|370.8|371.1|370.9|371|370.8|115
1741364500000|2025-03-07 16:21:40|371.1|370.9|371.1|370.9|371.1|370.9|371|370.8|0
1741364510000|2025-03-07 16:21:50|371|370.8|371|370.8|371.1|370.9|371|370.8|385
1741364520000|2025-03-07 16:22:00|371.1|370.9|371.1|370.9|371.1|370.9|371|370.8|1387
1741364530000|2025-03-07 16:22:10|371.2|371|371.1|370.9|371.2|371|371.1|370.9|3238
1741364540000|2025-03-07 16:22:20|371.2|370.8|371.2|370.9|371.2|370.9|371.1|370.8|9733
1741364550000|2025-03-07 16:22:30|371.1|371|371.2|371|371.2|371|371.1|370.9|2838
1741364560000|2025-03-07 16:22:40|371.1|370.9|371.2|371|371.2|371|371.1|370.9|431
1741364570000|2025-03-07 16:22:50|371.1|370.9|371.1|370.9|371.2|371|371.1|370.9|1462
1741364580000|2025-03-07 16:23:00|||||||||433
1741364590000|2025-03-07 16:23:10|371.2|371|371.1|370.9|371.2|371|371.1|370.9|389
1741364600000|2025-03-07 16:23:20|371.2|371|371.1|370.9|371.2|371|371.1|370.9|0
1741364610000|2025-03-07 16:23:30|371.2|371|371.2|371|371.2|371|371.2|371|1293
1741364620000|2025-03-07 16:23:40|371.1|370.9|371.2|371|371.2|371|371.1|370.9|1047
1741364630000|2025-03-07 16:23:50|371.1|370.9|371.2|371|371.2|371|371.1|370.9|23
1741364640000|2025-03-07 16:24:00|371.1|370.9|371.2|371|371.2|371|371.1|370.9|403
1741364650000|2025-03-07 16:24:10|371.1|370.9|371.2|371|371.2|371|371.1|370.9|3896
1741364660000|2025-03-07 16:24:20|371.1|370.9|371.2|371|371.2|371|371.1|370.9|30
1741364670000|2025-03-07 16:24:30|371.1|370.9|371.2|371|371.2|371|371.1|370.9|0
1741364680000|2025-03-07 16:24:40|371.1|370.9|371.2|371|371.2|371|371.1|370.9|0
1741364690000|2025-03-07 16:24:50|371.1|370.9|371.1|370.9|371.2|371|371.1|370.9|0
1741364700000|2025-03-07 16:25:00|371.2|371|371.1|370.9|371.2|371|371.1|370.9|1340
1741364710000|2025-03-07 16:25:10|371.2|371|371.2|371|371.2|371|371.1|370.9|261
1741364720000|2025-03-07 16:25:20|371.1|370.9|371.1|370.9|371.1|370.9|371.1|370.9|1818
1741364730000|2025-03-07 16:25:30|371.2|371|371.1|370.9|371.2|371|371.1|370.9|2205
1741364740000|2025-03-07 16:25:40|371.2|371|371.1|370.9|371.2|371|371|370.8|14928
1741364750000|2025-03-07 16:25:50|371|370.8|371.1|370.9|371.1|370.9|371|370.8|718
1741364760000|2025-03-07 16:26:00|371|370.8|371|370.8|371|370.8|371|370.8|1557
1741364770000|2025-03-07 16:26:10|370.9|370.7|371|370.8|371|370.8|370.9|370.7|0
1741364780000|2025-03-07 16:26:20|370.9|370.7|371|370.8|371|370.8|370.9|370.7|0
1741364790000|2025-03-07 16:26:30|370.9|370.7|371|370.8|371|370.8|370.9|370.7|0
1741364800000|2025-03-07 16:26:40|370.9|370.7|370.9|370.7|371|370.8|370.9|370.7|0
1741364810000|2025-03-07 16:26:50|371|370.8|370.9|370.7|371|370.8|370.9|370.7|0
1741364820000|2025-03-07 16:27:00|371|370.8|371|370.8|371|370.8|370.9|370.7|0
1741364830000|2025-03-07 16:27:10|370.9|370.7|371|370.8|371|370.8|370.9|370.7|0
1741364840000|2025-03-07 16:27:20|370.9|370.7|370.9|370.7|371|370.8|370.9|370.7|0
1741364850000|2025-03-07 16:27:30|371|370.8|371|370.8|371|370.8|370.9|370.7|1613
1741364860000|2025-03-07 16:27:40|370.9|370.7|371|370.8|371|370.8|370.9|370.7|208
1741364870000|2025-03-07 16:27:50|370.9|370.7|370.9|370.7|371|370.8|370.9|370.7|3152
1741364880000|2025-03-07 16:28:00|371|370.8|371|370.8|371|370.8|370.9|370.7|0
1741364890000|2025-03-07 16:28:10|370.9|370.7|371.1|370.9|371.1|370.9|370.9|370.7|1388
1741364900000|2025-03-07 16:28:20|371|370.8|371.1|370.9|371.1|370.9|371|370.8|0
1741364910000|2025-03-07 16:28:30|371|370.8|371.1|370.9|371.1|370.9|371|370.8|0
1741364920000|2025-03-07 16:28:40|371|370.8|371|370.8|371.1|370.9|371|370.8|0
1741364930000|2025-03-07 16:28:50|371.1|370.9|371|370.8|371.1|370.9|371|370.8|2279
1741364940000|2025-03-07 16:29:00|370.9|370.7|371|370.8|371.1|370.9|370.9|370.7|1297
1741364950000|2025-03-07 16:29:10|371.1|370.7|371.1|370.8|371.1|370.8|371|370.7|1415
1741364960000|2025-03-07 16:29:20|371|370.7|371|370.8|371|370.8|370.9|370.7|0
1741364970000|2025-03-07 16:29:30|370.8|370.6|370.9|370.7|370.9|370.7|370.8|370.6|1704
1741364980000|2025-03-07 16:29:40|370.8|370.6|370.8|370.6|370.9|370.7|370.8|370.6|3183
1741364990000|2025-03-07 16:29:50|370.9|370.7|370.7|370.5|370.9|370.7|370.7|370.5|100
1741593600000|2025-03-10 08:00:00|373.3|373|373.1|372.8|373.3|373|373.1|372.8|153
1741593610000|2025-03-10 08:00:10|373||373||373||373||0
1741593620000|2025-03-10 08:00:20|372.9||372.9||372.9||372.9||46
1741593630000|2025-03-10 08:00:30|372.8|372.6|372.6|372.2|372.8|372.6|372.6|372.1|0
1741593660000|2025-03-10 08:01:00||372.1||372.1||372.1||372.1|2034
1741593670000|2025-03-10 08:01:10|372.4||372.4||372.4||372.4||500
1741593680000|2025-03-10 08:01:20|372.3|372|372.3|371.7|372.3|372|372.2|371.5|556
1741593710000|2025-03-10 08:01:50|372.9|371.8|372.4|372.2|372.9|372.4|372.4|371.8|1136
1741593720000|2025-03-10 08:02:00|372.6|372.4|372.6|372.3|372.6|372.4|372.5|372.3|1478
1741593730000|2025-03-10 08:02:10|372.5||372.5||372.5||372.5||0
1741593760000|2025-03-10 08:02:40|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|824
1741593770000|2025-03-10 08:02:50|372.5|372.2|372.5|372.2|372.5|372.2|372.5|372.2|784
1741593780000|2025-03-10 08:03:00|372.4|371.9|372.2|372|372.4|372|372.1|371.9|2611
1741593800000|2025-03-10 08:03:20|372.3|372.1|372.3|372.1|372.3|372.1|372.3|372.1|0
1741593870000|2025-03-10 08:04:30|372.5|372.3|372.5|372.3|372.5|372.3|372.5|372.3|0
1741593880000|2025-03-10 08:04:40|372.4|372.4|372.7|372.4|372.7|372.4|372.4|372.4|0
1741593890000|2025-03-10 08:04:50||372.5||372.5||372.5||372.5|0
1741593900000|2025-03-10 08:05:00|372.3|372.2|372.5|372.3|372.5|372.3|372.3|372.2|2389
1741593910000|2025-03-10 08:05:10|372.4|372.2|372.4|372.1|372.4|372.2|372.4|372.1|0
1741593930000|2025-03-10 08:05:30|372.3||372.3||372.3||372.3||0
1741593940000|2025-03-10 08:05:40|372.1|372|372.2|372.1|372.2|372.1|372.1|372|1870
1741593950000|2025-03-10 08:05:50|372|371.9|371.8|371.6|372|371.9|371.8|371.6|1581
1741593970000|2025-03-10 08:06:10|371.9|371.7|371.9|371.7|371.9|371.7|371.9|371.7|1410
1741593980000|2025-03-10 08:06:20||371.8||371.8||371.8||371.8|0
1741593990000|2025-03-10 08:06:30|372|371.9|372.1|371.9|372.1|371.9|372|371.9|698
1741594010000|2025-03-10 08:06:50|372.2|372|372.2|372|372.2|372|372.2|372|0
1741594020000|2025-03-10 08:07:00|372.3|372.1|372.3|372.1|372.3|372.1|372.3|372.1|0
1741594040000|2025-03-10 08:07:20||372.2||372.2||372.2||372.2|0
1741594050000|2025-03-10 08:07:30|372.4|372.3|372.4|372.3|372.5|372.3|372.4|372.3|190
1741594060000|2025-03-10 08:07:40|372.5||372.5||372.5||372.5||0
1741594070000|2025-03-10 08:07:50|372.3|372.2|372.4|372.2|372.4|372.2|372.3|372.2|887
1741594110000|2025-03-10 08:08:30|372.3||372.3||372.3||372.3||0
1741594120000|2025-03-10 08:08:40|372.2|372.1|372.2|372.1|372.2|372.1|372.1|372|3686
1741594130000|2025-03-10 08:08:50||372||372||372||372|0
1741594140000|2025-03-10 08:09:00|372.3|372.1|372.4|372.3|372.4|372.3|372.3|372.1|151
1741594150000|2025-03-10 08:09:10||372.2||372.2||372.2||372.2|0
1741594160000|2025-03-10 08:09:20|372.3|372.1|372.1|371.9|372.3|372.1|372.1|371.9|1528
1741594170000|2025-03-10 08:09:30|372|371.8|372|371.8|372|371.8|372|371.8|0
1741594190000|2025-03-10 08:09:50||371.9||371.9||371.9||371.9|0
1741594200000|2025-03-10 08:10:00|371.9|371.8|371.8|371.7|371.9|371.8|371.8|371.7|2489
1741594210000|2025-03-10 08:10:10|371.7|371.6|371.8|371.6|371.8|371.6|371.7|371.6|298
1741594220000|2025-03-10 08:10:20|371.7|371.5|371.7|371.5|371.7|371.5|371.7|371.5|0
1741594250000|2025-03-10 08:10:50|371.8||371.7||371.8||371.7||0
1741594290000|2025-03-10 08:11:30|371.6|371.4|371.5|371.4|371.6|371.4|371.5|371.4|1542
1741594310000|2025-03-10 08:11:50|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|1542
1741594320000|2025-03-10 08:12:00|371.8|371.6|371.7|371.6|371.8|371.6|371.7|371.6|745
1741594340000|2025-03-10 08:12:20|371.6|371.5|371.7|371.5|371.7|371.5|371.6|371.5|378
1741594350000|2025-03-10 08:12:30||371.6||371.5||371.6||371.5|110
1741594370000|2025-03-10 08:12:50|371.9|371.7|371.9|371.7|371.9|371.7|371.9|371.7|2691
1741594380000|2025-03-10 08:13:00|372|371.8|372|371.8|372|371.8|372|371.8|0
1741594390000|2025-03-10 08:13:10|371.9||371.9||372||371.9||0
1741594410000|2025-03-10 08:13:30|371.8|371.7|371.7|371.6|371.8|371.7|371.7|371.6|802
1741594430000|2025-03-10 08:13:50||371.5||371.5||371.5||371.5|0
1741594460000|2025-03-10 08:14:20|371.6||371.7||371.7||371.6||0
1741594480000|2025-03-10 08:14:40|371.9|371.7|371.9|371.7|371.9|371.7|371.8|371.7|2691
1741594490000|2025-03-10 08:14:50|371.8||371.8||371.8||371.8||0
1741594500000|2025-03-10 08:15:00|371.7|371.6|371.6|371.4|371.7|371.6|371.6|371.4|998
1741594510000|2025-03-10 08:15:10|371.5||371.5||371.5||371.5||0
1741594550000|2025-03-10 08:15:50|371.4|371.3|371.1|371|371.4|371.4|371|370.9|6419
1741594560000|2025-03-10 08:16:00|||||||||809
1741594570000|2025-03-10 08:16:10|371|370.9|371.1|370.9|371.1|371|371|370.9|764
1741594580000|2025-03-10 08:16:20|371|371|371.1|371|371.1|371|371|371|577
1741594590000|2025-03-10 08:16:30|371|370.9|371|370.9|371.1|370.9|371|370.9|1200
1741594620000|2025-03-10 08:17:00|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|962
1741594640000|2025-03-10 08:17:20||370.7||370.7||370.7||370.7|11
1741594650000|2025-03-10 08:17:30||370.8||370.8||370.8||370.8|0
1741594680000|2025-03-10 08:18:00|371|370.9|371.2|371.1|371.2|371.1|370.9|370.7|2041
1741594700000|2025-03-10 08:18:20|371.1|371|371.1|371|371.1|371|371.1|371|0
1741594730000|2025-03-10 08:18:50||370.9||370.9||370.9||370.9|1102
1741594740000|2025-03-10 08:19:00|371.2|371|371.2|371.1|371.2|371.1|371.1|371|1049
1741594750000|2025-03-10 08:19:10|371.1|371|371.1|371|371.1|371|371.1|371|0
1741594760000|2025-03-10 08:19:20|371.2||371.2||371.2||371.2||0
1741594770000|2025-03-10 08:19:30||371.1||371.1||371.1||371.1|0
1741594800000|2025-03-10 08:20:00|371.4|371.2|371.4|371.2|371.4|371.3|371.3|371.2|950
1741594820000|2025-03-10 08:20:20||371.3||371.3||371.3||371.3|0
1741594850000|2025-03-10 08:20:50|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|16
1741594860000|2025-03-10 08:21:00|371.6||371.6||371.6||371.6||826
1741594870000|2025-03-10 08:21:10|371.5||371.5||371.6||371.5||0
1741594880000|2025-03-10 08:21:20|371.6||371.6||371.6||371.6||0
1741594910000|2025-03-10 08:21:50||371.5||371.5||371.5||371.5|0
1741594930000|2025-03-10 08:22:10|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|0
1741594940000|2025-03-10 08:22:20|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|0
1741594980000|2025-03-10 08:23:00||371.6||371.6||371.6||371.6|0
1741595000000|2025-03-10 08:23:20||371.7||371.7||371.7||371.7|0
1741595010000|2025-03-10 08:23:30|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|0
1741595030000|2025-03-10 08:23:50|372|371.9|372|371.9|372|371.9|372|371.9|1076
1741595040000|2025-03-10 08:24:00|372.2|372|372.2|372|372.2|372|372.2|372|126
1741595060000|2025-03-10 08:24:20||372.1||372.1||372.1||372.1|0
1741595080000|2025-03-10 08:24:40|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|576
1741595090000|2025-03-10 08:24:50|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|0
1741595100000|2025-03-10 08:25:00|372.5||372.5||372.5||372.5||0
1741595110000|2025-03-10 08:25:10|372.6|372.4|372.6|372.4|372.6|372.4|372.6|372.4|0
1741595120000|2025-03-10 08:25:20|372.5||372.5||372.5||372.5||0
1741595140000|2025-03-10 08:25:40||372.3||372.3||372.3||372.3|1685
1741595150000|2025-03-10 08:25:50|372.4||372.5||372.5||372.4||0
1741595190000|2025-03-10 08:26:30||372.4||372.4||372.4||372.4|0
1741595240000|2025-03-10 08:27:20|||||||||1171
1741595260000|2025-03-10 08:27:40|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|1700
1741595320000|2025-03-10 08:28:40|||||||||1961
1741595340000|2025-03-10 08:29:00|372.8|372.7|372.8|372.7|372.8|372.7|372.8|372.7|0
1741595370000|2025-03-10 08:29:30|372.9|372.8|372.9|372.8|372.9|372.8|372.9|372.8|0
1741595380000|2025-03-10 08:29:40|372.8|372.7|372.8|372.7|372.8|372.7|372.8|372.7|179
1741595400000|2025-03-10 08:30:00|||||||||999
1741595420000|2025-03-10 08:30:20|372.9|372.8|372.9|372.8|372.9|372.8|372.9|372.8|865
1741595460000|2025-03-10 08:31:00|373.1|373|373.2|373|373.2|373|373.1|373|3261
1741595470000|2025-03-10 08:31:10|373.3|373.1|373.2|373.1|373.3|373.1|373.2|373.1|2683
1741595480000|2025-03-10 08:31:20|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|191
1741595490000|2025-03-10 08:31:30|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|838
1741595510000|2025-03-10 08:31:50|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|1
1741595520000|2025-03-10 08:32:00|373.3|373.2|373.2|373.1|373.3|373.2|373.2|373.1|952
1741595560000|2025-03-10 08:32:40|373.1|373|373.2|373|373.2|373|373.1|373|566
1741595580000|2025-03-10 08:33:00||373.1||373.1||373.1||373.1|0
1741595640000|2025-03-10 08:34:00|373.1|373|373.1|373|373.1|373|373.1|373|1616
1741595650000|2025-03-10 08:34:10|373.2||373.2||373.2||373.2||772
1741595660000|2025-03-10 08:34:20|373.3|373.1|373.3|373.1|373.3|373.1|373.3|373.1|1058
1741595670000|2025-03-10 08:34:30||373.2||373.2||373.2||373.2|0
1741595680000|2025-03-10 08:34:40||373.1||373.1||373.1||373.1|0
1741595710000|2025-03-10 08:35:10|373.4|373.3|373.4|373.2|373.4|373.3|373.4|373.2|0
1741595750000|2025-03-10 08:35:50||373.3||373.3||373.3||373.3|0
1741595770000|2025-03-10 08:36:10|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|2055
1741595780000|2025-03-10 08:36:20|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|0
1741595800000|2025-03-10 08:36:40|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|239
1741595810000|2025-03-10 08:36:50|||||||||190
1741595830000|2025-03-10 08:37:10||373.3||373.3||373.3||373.3|625
1741595880000|2025-03-10 08:38:00|373.4||373.4||373.4||373.4||1583
1741595900000|2025-03-10 08:38:20|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|0
1741595910000|2025-03-10 08:38:30|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1741595920000|2025-03-10 08:38:40|373.8|373.6|373.8|373.6|373.8|373.6|373.8|373.6|0
1741595930000|2025-03-10 08:38:50|374.1|373.7|374|373.8|374.1|373.9|374|373.7|548
1741595940000|2025-03-10 08:39:00|373.9||373.9||373.9||373.9||0
1741595970000|2025-03-10 08:39:30|373.7|373.5|373.7|373.5|373.7|373.5|373.7|373.5|2816
1741596000000|2025-03-10 08:40:00|373.8|373.6|373.8|373.6|373.8|373.6|373.8|373.6|1400
1741596020000|2025-03-10 08:40:20|374|373.9|374|373.9|374|373.9|374|373.9|820
1741596030000|2025-03-10 08:40:30|||||||||2066
1741596040000|2025-03-10 08:40:40||373.8||373.8||373.8||373.8|1172
1741596060000|2025-03-10 08:41:00|373.9||374||374||373.9||0
1741596080000|2025-03-10 08:41:20|373.9|373.9|374|373.9|374|373.9|373.9|373.9|8263
1741596100000|2025-03-10 08:41:40|||||||||500
1741596120000|2025-03-10 08:42:00|374.1|374|374.3|374.2|374.3|374.2|374.1|374|11636
1741596130000|2025-03-10 08:42:10|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|8898
1741596140000|2025-03-10 08:42:20|374.1|374|374.1|374|374.1|374|374.1|374|1353
1741596150000|2025-03-10 08:42:30|374|373.9|374|373.9|374.1|373.9|374|373.9|0
1741596160000|2025-03-10 08:42:40|374.1||374.1||374.1||374.1||0
1741596170000|2025-03-10 08:42:50|374|373.7|373.9|373.7|374|373.7|373.9|373.7|0
1741596190000|2025-03-10 08:43:10|374|373.9|374.1|373.9|374.1|373.9|374|373.9|1785
1741596340000|2025-03-10 08:45:40|||||||||475
1741596360000|2025-03-10 08:46:00|374||374||374||374||0
1741596380000|2025-03-10 08:46:20|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|1531
1741596400000|2025-03-10 08:46:40|374|373.9|373.9|373.8|374|373.9|373.9|373.8|2227
1741596420000|2025-03-10 08:47:00|373.8|373.7|373.9|373.8|373.9|373.8|373.8|373.7|0
1741596500000|2025-03-10 08:48:20|374|373.9|374|373.9|374|373.9|374|373.9|0
1741596510000|2025-03-10 08:48:30|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|794
1741596520000|2025-03-10 08:48:40|373.8|373.7|373.7|373.5|373.8|373.7|373.7|373.5|0
1741596530000|2025-03-10 08:48:50|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|2749
1741596540000|2025-03-10 08:49:00|||||||||2416
1741596550000|2025-03-10 08:49:10|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|884
1741596580000|2025-03-10 08:49:40|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|812
1741596620000|2025-03-10 08:50:20|373.6||373.6||373.6||373.6||0
1741596640000|2025-03-10 08:50:40|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|150
1741596650000|2025-03-10 08:50:50|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|0
1741596660000|2025-03-10 08:51:00||373.3||373.3||373.3||373.3|0
1741596670000|2025-03-10 08:51:10||373.4||373.4||373.4||373.4|0
1741596740000|2025-03-10 08:52:20|373.4|373.3|373.5|373.4|373.5|373.4|373.4|373.3|5117
1741596750000|2025-03-10 08:52:30|373.6|373.5|373.5|373.4|373.6|373.5|373.5|373.4|925
1741596830000|2025-03-10 08:53:50|373.6||373.6||373.6||373.6||1270
1741596840000|2025-03-10 08:54:00|373.7|373.6|374|373.9|374|373.9|373.7|373.6|2591
1741596850000|2025-03-10 08:54:10|374.1|374|374|373.9|374.1|374|374|373.9|829
1741596860000|2025-03-10 08:54:20|373.9|373.7|373.7|373.5|373.9|373.7|373.7|373.5|3772
1741596880000|2025-03-10 08:54:40|373.6||373.7||373.7||373.6||588
1741596890000|2025-03-10 08:54:50|373.8|373.6|373.8|373.7|373.8|373.7|373.8|373.5|2066
1741596900000|2025-03-10 08:55:00|373.7|373.6|373.6|373.5|373.7|373.6|373.6|373.5|2128
1741596940000|2025-03-10 08:55:40|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|1336
1741596950000|2025-03-10 08:55:50|373.6||373.6||373.6||373.6||200
1741596960000|2025-03-10 08:56:00||373.5||373.5||373.5||373.5|0
1741596970000|2025-03-10 08:56:10|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|2274
1741597000000|2025-03-10 08:56:40|373.6|373.5|373.5|373.4|373.6|373.5|373.5|373.4|874
1741597010000|2025-03-10 08:56:50|373.4|373.3|373.4|373.2|373.4|373.3|373.3|373.2|2841
1741597020000|2025-03-10 08:57:00|373.5|373.3|373.5|373.4|373.5|373.4|373.5|373.3|2679
1741597030000|2025-03-10 08:57:10||373.3||373.4||373.4||373.3|0
1741597040000|2025-03-10 08:57:20|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|734
1741597050000|2025-03-10 08:57:30|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|258
1741597120000|2025-03-10 08:58:40|373.4|373.3|373.5|373.4|373.5|373.4|373.4|373.3|3849
1741597130000|2025-03-10 08:58:50|373.6|373.5|373.7|373.6|373.7|373.6|373.6|373.5|2324
1741597150000|2025-03-10 08:59:10|||||||||460
1741597180000|2025-03-10 08:59:40|||||||||1599
1741597190000|2025-03-10 08:59:50|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1741597230000|2025-03-10 09:00:30|373.7|373.6|373.7|373.5|373.7|373.6|373.7|373.5|74
1741597250000|2025-03-10 09:00:50|373.8|373.6|373.9|373.8|373.9|373.8|373.8|373.6|1258
1741597270000|2025-03-10 09:01:10|374|373.9|374|373.9|374|373.9|374|373.9|0
1741597290000|2025-03-10 09:01:30|373.9|373.8|373.8|373.7|373.9|373.8|373.8|373.7|1562
1741597300000|2025-03-10 09:01:40|373.7|373.6|373.8|373.7|373.8|373.7|373.7|373.6|521
1741597310000|2025-03-10 09:01:50|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|1123
1741597320000|2025-03-10 09:02:00|373.8|373.7|373.7|373.6|373.8|373.7|373.7|373.6|3821
1741597330000|2025-03-10 09:02:10|373.8||373.7||373.8||373.7||1282
1741597340000|2025-03-10 09:02:20|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|283
1741597350000|2025-03-10 09:02:30|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|0
1741597360000|2025-03-10 09:02:40|373.8|373.7|373.9|373.8|373.9|373.8|373.8|373.7|1077
1741597370000|2025-03-10 09:02:50|374|373.9|374|373.9|374|373.9|374|373.9|289
1741597440000|2025-03-10 09:04:00|374.1|374|374|373.9|374.1|374|374|373.9|13
1741597450000|2025-03-10 09:04:10|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|1117
1741597500000|2025-03-10 09:05:00|374|373.9|374|373.8|374|373.9|374|373.8|287
1741597520000|2025-03-10 09:05:20||373.9||373.9||373.9||373.9|0
1741597560000|2025-03-10 09:06:00|||||||||1400
1741597600000|2025-03-10 09:06:40|374.1|374|374.1|374|374.1|374|374.1|374|0
1741597610000|2025-03-10 09:06:50||373.9||373.9||374||373.9|3990
1741597650000|2025-03-10 09:07:30|374||374||374||374||0
1741597670000|2025-03-10 09:07:50|374.1|374|374.1|373.9|374.1|374|374.1|373.9|3013
1741597740000|2025-03-10 09:09:00|374|373.8|373.9|373.8|374|373.8|373.9|373.8|0
1741597860000|2025-03-10 09:11:00|||||||||100
1741597870000|2025-03-10 09:11:10|373.8|373.7|373.9|373.8|373.9|373.8|373.8|373.7|0
1741597890000|2025-03-10 09:11:30|374|373.9|374|373.9|374|373.9|374|373.9|264
1741597910000|2025-03-10 09:11:50|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1741597920000|2025-03-10 09:12:00|374||374||374||374||1421
1741597950000|2025-03-10 09:12:30|373.9||374||374||373.9||0
1741597960000|2025-03-10 09:12:40|373.9|373.7|373.9|373.7|373.9|373.7|373.9|373.7|0
1741597980000|2025-03-10 09:13:00||373.8||373.8||373.8||373.8|0
1741597990000|2025-03-10 09:13:10|||||||||25
1741598020000|2025-03-10 09:13:40|||||||||691
1741598030000|2025-03-10 09:13:50|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|0
1741598050000|2025-03-10 09:14:10|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|29
1741598090000|2025-03-10 09:14:50|374|373.9|374|373.9|374|373.9|374|373.9|0
1741598100000|2025-03-10 09:15:00|||||||||1167
1741598120000|2025-03-10 09:15:20|374.1||374.1||374.1||374.1||1635
1741598150000|2025-03-10 09:15:50|374||374||374||374||0
1741598160000|2025-03-10 09:16:00|374.1||374.1||374.1||374.1||0
1741598170000|2025-03-10 09:16:10|374|374|374.1|373.9|374.1|374|374|373.9|2583
1741598190000|2025-03-10 09:16:30|374|374|374|373.9|374.1|374|374|373.9|3417
1741598200000|2025-03-10 09:16:40|374.1|374|374.2|374.1|374.2|374.1|374.1|374|4982
1741598210000|2025-03-10 09:16:50|374.1|374|374.1|373.9|374.1|374|374.1|373.9|2766
1741598220000|2025-03-10 09:17:00|374.2|374|374.1|374|374.2|374.1|374.1|374|1750
1741598230000|2025-03-10 09:17:10||373.9||373.9||373.9||373.9|2583
1741598240000|2025-03-10 09:17:20||374||373.9||374||373.9|2733
1741598280000|2025-03-10 09:18:00|374.2|374|374.1|374|374.2|374.1|374.1|374|8208
1741598290000|2025-03-10 09:18:10||373.9||373.9||373.9||373.9|716
1741598300000|2025-03-10 09:18:20|374||374||374||374||0
1741598310000|2025-03-10 09:18:30|374.1||374.1||374.1||374.1||1842
1741598320000|2025-03-10 09:18:40||374||374||374||374|0
1741598330000|2025-03-10 09:18:50|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|5734
1741598350000|2025-03-10 09:19:10|374.4|374.3|374.4|374.2|374.4|374.3|374.4|374.2|124
1741598410000|2025-03-10 09:20:10|374.5|374.3|374.5|374.3|374.5|374.3|374.5|374.3|329
1741598420000|2025-03-10 09:20:20|374.6|374.4|374.6|374.4|374.6|374.4|374.6|374.4|56
1741598430000|2025-03-10 09:20:30|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|1393
1741598440000|2025-03-10 09:20:40|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|2672
1741598470000|2025-03-10 09:21:10|||||||||30
1741598490000|2025-03-10 09:21:30|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|696
1741598500000|2025-03-10 09:21:40|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|45
1741598520000|2025-03-10 09:22:00|374.8||374.8||374.8||374.8||0
1741598540000|2025-03-10 09:22:20||374.7||374.7||374.7||374.7|0
1741598550000|2025-03-10 09:22:30|374.9||374.9||374.9||374.8||6521
1741598600000|2025-03-10 09:23:20|374.8||374.8||374.8||374.8||0
1741598610000|2025-03-10 09:23:30|374.9||374.9||374.9||374.9||2000
1741598620000|2025-03-10 09:23:40||374.8||374.8||374.8||374.8|3233
1741598650000|2025-03-10 09:24:10|374.7|374.7|374.7|374.6|374.7|374.7|374.7|374.6|3184
1741598670000|2025-03-10 09:24:30|374.6|374.5|374.7|374.5|374.7|374.6|374.6|374.5|3326
1741598690000|2025-03-10 09:24:50||374.6||374.6||374.6||374.6|0
1741598700000|2025-03-10 09:25:00|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|37
1741598720000|2025-03-10 09:25:20|||||||||1722
1741598770000|2025-03-10 09:26:10|||||||||1219
1741598780000|2025-03-10 09:26:20|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|2679
1741598790000|2025-03-10 09:26:30|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|578
1741598800000|2025-03-10 09:26:40|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|454
1741598820000|2025-03-10 09:27:00|374.8||374.8||374.8||374.8||1821
1741598830000|2025-03-10 09:27:10|374.9|374.7|374.9|374.7|374.9|374.7|374.9|374.7|0
1741598840000|2025-03-10 09:27:20|374.8||374.8||374.8||374.8||0
1741598850000|2025-03-10 09:27:30|374.9||374.9||374.9||374.8||0
1741598860000|2025-03-10 09:27:40|374.8||374.8||374.8||374.8||0
1741598870000|2025-03-10 09:27:50|374.9||374.9||374.9||374.9||0
1741598880000|2025-03-10 09:28:00|374.8||374.8||374.8||374.8||0
1741598910000|2025-03-10 09:28:30|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|255
1741598940000|2025-03-10 09:29:00|||||||||995
1741598960000|2025-03-10 09:29:20|||||||||100
1741599000000|2025-03-10 09:30:00|||||||||151
1741599010000|2025-03-10 09:30:10|374.8|374.7|374.8|374.7|374.9|374.7|374.8|374.7|1029
1741599040000|2025-03-10 09:30:40|374.9|374.8|374.9|374.7|374.9|374.8|374.9|374.7|680
1741599050000|2025-03-10 09:30:50|374.8|374.6|374.6|374.5|374.8|374.6|374.6|374.5|4205
1741599060000|2025-03-10 09:31:00|374.7||374.7||374.7||374.7||0
1741599100000|2025-03-10 09:31:40|374.9|374.6|374.9|374.7|374.9|374.7|374.9|374.6|45
1741599110000|2025-03-10 09:31:50||374.8||374.8||374.8||374.8|0
1741599120000|2025-03-10 09:32:00|||||||||1199
1741599150000|2025-03-10 09:32:30|||||||||2583
1741599160000|2025-03-10 09:32:40|375.1|375|375.1|375|375.1|375|375.1|375|6
1741599170000|2025-03-10 09:32:50|375.2|374.9|375|374.9|375.2|374.9|375|374.9|1036
1741599190000|2025-03-10 09:33:10|375.1||375.1||375.1||375.1||2668
1741599200000|2025-03-10 09:33:20|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|1270
1741599230000|2025-03-10 09:33:50|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|2000
1741599260000|2025-03-10 09:34:20||375.1||375.1||375.1||375.1|1696
1741599320000|2025-03-10 09:35:20|375.2||375.2||375.2||375.2||1058
1741599330000|2025-03-10 09:35:30|375.3|375.2|375.3|375.1|375.3|375.2|375.3|375.1|0
1741599340000|2025-03-10 09:35:40||375.2||375.2||375.2||375.2|0
1741599370000|2025-03-10 09:36:10||375.1||375.1||375.1||375.1|2638
1741599380000|2025-03-10 09:36:20|375.2|375|375.2|375|375.2|375|375.1|375|1580
1741599420000|2025-03-10 09:37:00||375.1||375.1||375.1||375.1|0
1741599440000|2025-03-10 09:37:20|||||||||900
1741599450000|2025-03-10 09:37:30|375.1|375|375.1|375|375.1|375|375.1|375|960
1741599470000|2025-03-10 09:37:50|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|133
1741599500000|2025-03-10 09:38:20|||||||||1468
1741599510000|2025-03-10 09:38:30|375.1|375|375.1|375|375.1|375|375.1|375|0
1741599530000|2025-03-10 09:38:50|375.2||375.2||375.2||375.2||4
1741599540000|2025-03-10 09:39:00|375.1||375.2||375.2||375.1||0
1741599550000|2025-03-10 09:39:10|||||||||786
1741599560000|2025-03-10 09:39:20|375.1|374.9|375|374.9|375.1|374.9|375|374.9|795
1741599580000|2025-03-10 09:39:40|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1741599590000|2025-03-10 09:39:50||374.7||374.7||374.7||374.7|0
1741599620000|2025-03-10 09:40:20||374.8||374.8||374.8||374.8|0
1741599660000|2025-03-10 09:41:00|375|374.9|375|374.9|375|374.9|375|374.9|240
1741599670000|2025-03-10 09:41:10|375.1|375|375|374.9|375.1|375|375|374.9|81
1741599690000|2025-03-10 09:41:30|375.1||375.1||375.1||375.1||0
1741599710000|2025-03-10 09:41:50|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|1400
1741599750000|2025-03-10 09:42:30|375|374.9|375|374.8|375|374.9|375|374.8|59
1741599770000|2025-03-10 09:42:50||374.9||374.9||374.9||374.9|0
1741599780000|2025-03-10 09:43:00|||||||||9
1741599790000|2025-03-10 09:43:10|375.1|375|375.3|375.2|375.3|375.2|375.1|375|2624
1741599820000|2025-03-10 09:43:40|||||||||705
1741599830000|2025-03-10 09:43:50|375.4||375.4||375.4||375.4||0
1741599850000|2025-03-10 09:44:10|375.3||375.3||375.3||375.3||0
1741599870000|2025-03-10 09:44:30|375.4|375.3|375.4|375.3|375.5|375.4|375.4|375.3|1447
1741599920000|2025-03-10 09:45:20|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|77
1741599930000|2025-03-10 09:45:30||375.3||375.3||375.3||375.3|1061
1741599990000|2025-03-10 09:46:30||375.4||375.4||375.4||375.4|0
1741600010000|2025-03-10 09:46:50|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|783
1741600020000|2025-03-10 09:47:00|375.7||375.7||375.7||375.7||27
1741600030000|2025-03-10 09:47:10|375.6||375.6||375.6||375.6||0
1741600040000|2025-03-10 09:47:20|375.7||375.7||375.7||375.7||0
1741600070000|2025-03-10 09:47:50|375.6|375.6|375.6|375.5|375.6|375.6|375.6|375.5|677
1741600080000|2025-03-10 09:48:00|375.5|375.4|375.4|375.3|375.6|375.4|375.4|375.3|1058
1741600100000|2025-03-10 09:48:20|375.3|375.2|375.3|375.1|375.3|375.2|375.3|375.1|0
1741600120000|2025-03-10 09:48:40|375.4|375.3|375.5|375.3|375.5|375.3|375.4|375.3|150
1741600150000|2025-03-10 09:49:10|375.6|375.4|375.6|375.4|375.6|375.4|375.6|375.4|2014
1741600160000|2025-03-10 09:49:20|375.5||375.6||375.6||375.5||0
1741600190000|2025-03-10 09:49:50|375.5||375.5||375.5||375.5||0
1741600220000|2025-03-10 09:50:20|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|1162
1741600240000|2025-03-10 09:50:40|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|0
1741600250000|2025-03-10 09:50:50|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|0
1741600260000|2025-03-10 09:51:00|375.7||375.7||375.7||375.7||131
1741600270000|2025-03-10 09:51:10||375.6||375.6||375.6||375.6|0
1741600290000|2025-03-10 09:51:30|375.6|375.5|375.5|375.4|375.6|375.5|375.5|375.4|1603
1741600300000|2025-03-10 09:51:40|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|497
1741600310000|2025-03-10 09:51:50|375.3|375.2|375.3|375.1|375.3|375.2|375.3|375.1|0
1741600320000|2025-03-10 09:52:00|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|0
1741600370000|2025-03-10 09:52:50|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|0
1741600390000|2025-03-10 09:53:10|375.4|375.3|375.3|375.2|375.4|375.3|375.3|375.2|175
1741600400000|2025-03-10 09:53:20|375.4||375.4||375.4||375.4||0
1741600410000|2025-03-10 09:53:30|375.5|375.3|375.5|375.4|375.5|375.4|375.5|375.3|150
1741600430000|2025-03-10 09:53:50|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|10
1741600440000|2025-03-10 09:54:00|375.3|375.2|375.3|375.1|375.3|375.2|375.3|375.1|0
1741600520000|2025-03-10 09:55:20||375.2||375.2||375.2||375.2|0
1741600560000|2025-03-10 09:56:00|375.1|375|375.1|375|375.1|375|375.1|375|866
1741600570000|2025-03-10 09:56:10|375.3|375.1|375.2|375.1|375.3|375.1|375.2|375.1|0
1741600580000|2025-03-10 09:56:20|375.1|375|375.1|375|375.1|375|375.1|375|1830
1741600590000|2025-03-10 09:56:30|||||||||677
1741600610000|2025-03-10 09:56:50|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|0
1741600620000|2025-03-10 09:57:00|375.3||375.3||375.3||375.3||0
1741600630000|2025-03-10 09:57:10|375.2|375|375.1|375|375.2|375|375.1|375|691
1741600640000|2025-03-10 09:57:20|375.2||375.2||375.2||375.2||0
1741600670000|2025-03-10 09:57:50||375.1||375.1||375.1||375.1|0
1741600690000|2025-03-10 09:58:10|375.3|375.3|375.4|375.2|375.4|375.3|375.3|375.2|2675
1741600700000|2025-03-10 09:58:20|375.3||375.4||375.4||375.3||0
1741600770000|2025-03-10 09:59:30||375.3||375.3||375.3||375.3|0
1741600800000|2025-03-10 10:00:00|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|0
1741600810000|2025-03-10 10:00:10|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|15
1741600820000|2025-03-10 10:00:20|375.7|375.6|375.9|375.8|375.9|375.8|375.7|375.6|277
1741600830000|2025-03-10 10:00:30||375.7||375.7||375.7||375.7|961
1741600840000|2025-03-10 10:00:40||375.8||375.8||375.8||375.8|0
1741600850000|2025-03-10 10:00:50|376|375.9|376|375.9|376|375.9|376|375.9|6636
1741600870000|2025-03-10 10:01:10|375.9|375.8|375.8|375.7|375.9|375.8|375.8|375.7|1506
1741600890000|2025-03-10 10:01:30|||||||||400
1741600920000|2025-03-10 10:02:00|375.9|375.8|375.9|375.8|375.9|375.8|375.8|375.8|590
1741600930000|2025-03-10 10:02:10|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|1695
1741600970000|2025-03-10 10:02:50|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|24
1741600980000|2025-03-10 10:03:00|376||375.9||376||375.9||0
1741601030000|2025-03-10 10:03:50|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|0
1741601050000|2025-03-10 10:04:10|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|402
1741601060000|2025-03-10 10:04:20|375.6|375.5|375.7|375.6|375.7|375.6|375.6|375.5|0
1741601090000|2025-03-10 10:04:50|375.9|375.8|375.9|375.7|375.9|375.8|375.9|375.7|150
1741601100000|2025-03-10 10:05:00||375.8||375.8||375.8||375.8|0
1741601110000|2025-03-10 10:05:10||375.7||375.8||375.8||375.7|804
1741601120000|2025-03-10 10:05:20|376|375.9|375.9|375.8|376|375.9|375.9|375.8|803
1741601130000|2025-03-10 10:05:30|376||376||376||376||0
1741601140000|2025-03-10 10:05:40|376.1|376|376.3|376.1|376.3|376.1|376.1|376|714
1741601150000|2025-03-10 10:05:50|376.4|376.2|376.4|376.2|376.4|376.2|376.4|376.2|52
1741601160000|2025-03-10 10:06:00|376.2|376.1|376.2|376|376.2|376.1|376.1|376|788
1741601170000|2025-03-10 10:06:10|376.1|376.1|376.1|375.9|376.1|376.1|376|375.9|9735
1741601180000|2025-03-10 10:06:20|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|0
1741601190000|2025-03-10 10:06:30|376.1|376|376.1|376|376.1|376|376.1|376|601
1741601210000|2025-03-10 10:06:50|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|2733
1741601220000|2025-03-10 10:07:00|376.3|376.2|376.4|376.2|376.4|376.2|376.3|376.2|725
1741601240000|2025-03-10 10:07:20||376.3||376.3||376.3||376.3|0
1741601280000|2025-03-10 10:08:00|||||||||1000
1741601350000|2025-03-10 10:09:10|376.5|376.4|376.4|376.3|376.5|376.4|376.4|376.3|31
1741601370000|2025-03-10 10:09:30|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|0
1741601390000|2025-03-10 10:09:50|376.7|376.6|376.9|376.8|376.9|376.8|376.7|376.6|982
1741601400000|2025-03-10 10:10:00|376.8|376.7|377|376.8|377|376.8|376.8|376.6|724
1741601410000|2025-03-10 10:10:10|376.9|376.7|376.8|376.7|376.9|376.7|376.8|376.7|1418
1741601420000|2025-03-10 10:10:20|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|0
1741601430000|2025-03-10 10:10:30|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|0
1741601460000|2025-03-10 10:11:00|376.9||376.9||376.9||376.9||0
1741601500000|2025-03-10 10:11:40||376.8||376.8||376.8||376.8|0
1741601520000|2025-03-10 10:12:00|377|376.9|377|376.9|377|376.9|377|376.9|329
1741601560000|2025-03-10 10:12:40|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|0
1741601610000|2025-03-10 10:13:30|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|172
1741601670000|2025-03-10 10:14:30|376.7|376.6|376.7|376.6|376.8|376.6|376.7|376.6|1092
1741601690000|2025-03-10 10:14:50|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.6|0
1741601700000|2025-03-10 10:15:00||376.6||376.6||376.7||376.6|0
1741601750000|2025-03-10 10:15:50||376.7||376.7||376.7||376.7|0
1741601760000|2025-03-10 10:16:00|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|234
1741601780000|2025-03-10 10:16:20|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|1420
1741601820000|2025-03-10 10:17:00|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|232
1741601830000|2025-03-10 10:17:10|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|55
1741601850000|2025-03-10 10:17:30||376.4||376.4||376.4||376.4|0
1741601930000|2025-03-10 10:18:50||376.5||376.5||376.5||376.5|0
1741601960000|2025-03-10 10:19:20|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|5078
1741602000000|2025-03-10 10:20:00|376.6|376.5|376.7|376.5|376.7|376.5|376.6|376.5|697
1741602020000|2025-03-10 10:20:20|376.6||376.7||376.7||376.6||0
1741602090000|2025-03-10 10:21:30|376.6||376.6||376.6||376.6||0
1741602100000|2025-03-10 10:21:40|||||||||2650
1741602120000|2025-03-10 10:22:00|376.7|376.6|376.7|376.5|376.7|376.6|376.7|376.5|1955
1741602170000|2025-03-10 10:22:50||376.6||376.6||376.6||376.6|0
1741602180000|2025-03-10 10:23:00|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|0
1741602240000|2025-03-10 10:24:00|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|0
1741602250000|2025-03-10 10:24:10|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|60
1741602310000|2025-03-10 10:25:10|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|0
1741602380000|2025-03-10 10:26:20|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|1550
1741602400000|2025-03-10 10:26:40|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|0
1741602410000|2025-03-10 10:26:50|||||||||230
1741602450000|2025-03-10 10:27:30|||||||||2658
1741602480000|2025-03-10 10:28:00|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|700
1741602530000|2025-03-10 10:28:50|376.1|376|376.1|376|376.1|376|376.1|376|0
1741602550000|2025-03-10 10:29:10|376|375.9|376|375.9|376|375.9|376|375.9|694
1741602590000|2025-03-10 10:29:50|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|706
1741602610000|2025-03-10 10:30:10|376|375.9|376|375.9|376|375.9|376|375.9|0
1741602660000|2025-03-10 10:31:00|376.1|376|376.1|376|376.1|376|376.1|376|1294
1741602680000|2025-03-10 10:31:20|376|375.9|376|375.9|376|375.9|376|375.9|734
1741602690000|2025-03-10 10:31:30|||||||||25
1741602860000|2025-03-10 10:34:20|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|1127
1741602870000|2025-03-10 10:34:30|376|375.9|376.2|376.1|376.2|376.1|376|375.9|85
1741602900000|2025-03-10 10:35:00|376.1|376|376.1|376|376.1|376|376.1|376|972
1741602920000|2025-03-10 10:35:20|376|375.9|376|375.9|376|375.9|376|375.9|939
1741602940000|2025-03-10 10:35:40|||||||||2184
1741602970000|2025-03-10 10:36:10|376.1|376|376.1|376|376.1|376|376.1|376|41
1741602990000|2025-03-10 10:36:30|376|375.9|376|375.9|376|375.9|376|375.9|463
1741603030000|2025-03-10 10:37:10|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|0
1741603040000|2025-03-10 10:37:20|376|375.9|376|375.8|376|375.9|376|375.8|736
1741603050000|2025-03-10 10:37:30|375.9||375.9||375.9||375.9||0
1741603070000|2025-03-10 10:37:50|376|375.9|376.2|376.1|376.2|376.1|376|375.9|1225
1741603090000|2025-03-10 10:38:10|376.1|376|376.1|376|376.1|376|376.1|376|1238
1741603120000|2025-03-10 10:38:40|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|764
1741603170000|2025-03-10 10:39:30|||||||||1239
1741603190000|2025-03-10 10:39:50|||||||||2816
1741603210000|2025-03-10 10:40:10|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|0
1741603250000|2025-03-10 10:40:50|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|1884
1741603300000|2025-03-10 10:41:40|376.2|376.1|376.2|376.1|376.3|376.1|376.2|376.1|715
1741603320000|2025-03-10 10:42:00|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|0
1741603330000|2025-03-10 10:42:10|376.4|376.3|376.4|376.2|376.4|376.3|376.4|376.2|2500
1741603340000|2025-03-10 10:42:20||376.3||376.3||376.3||376.3|0
1741603370000|2025-03-10 10:42:50|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|212
1741603420000|2025-03-10 10:43:40|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|353
1741603470000|2025-03-10 10:44:30|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|22
1741603500000|2025-03-10 10:45:00|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|0
1741603520000|2025-03-10 10:45:20|||||||||1
1741603570000|2025-03-10 10:46:10|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|0
1741603620000|2025-03-10 10:47:00|377|376.7|376.8|376.7|377|376.7|376.8|376.7|145
1741603630000|2025-03-10 10:47:10|||||||||260
1741603670000|2025-03-10 10:47:50|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|698
1741603780000|2025-03-10 10:49:40|377|376.9|377|376.9|377|376.9|377|376.9|649
1741603790000|2025-03-10 10:49:50|377.1|377|377.1|377|377.1|377|377.1|377|3006
1741603830000|2025-03-10 10:50:30|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|407
1741603870000|2025-03-10 10:51:10|377.3||377.3||377.3||377.3||0
1741603890000|2025-03-10 10:51:30|377.2||377.2||377.2||377.2||0
1741603900000|2025-03-10 10:51:40|377.3||377.3||377.3||377.3||0
1741603920000|2025-03-10 10:52:00|377.2||377.2||377.2||377.2||0
1741603940000|2025-03-10 10:52:20|||||||||85
1741603950000|2025-03-10 10:52:30|377.1|377|377.1|377|377.1|377|377.1|377|0
1741603960000|2025-03-10 10:52:40|377|376.9|377|376.9|377|376.9|377|376.9|1013
1741603970000|2025-03-10 10:52:50|377.1||377.1||377.1||377.1||0
1741603990000|2025-03-10 10:53:10||377||377||377||377|0
1741604000000|2025-03-10 10:53:20|377|376.9|377|376.9|377|376.9|377|376.9|406
1741604010000|2025-03-10 10:53:30|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|0
1741604040000|2025-03-10 10:54:00||376.7||376.8||376.8||376.7|0
1741604060000|2025-03-10 10:54:20|377|376.9|377|376.9|377|376.9|377|376.9|0
1741604070000|2025-03-10 10:54:30|377.1|377|377.1|377|377.1|377|377.1|377|0
1741604110000|2025-03-10 10:55:10|377|376.9|377|376.9|377|376.9|377|376.9|1419
1741604120000|2025-03-10 10:55:20|377.1||377.1||377.1||377.1||0
1741604140000|2025-03-10 10:55:40|377.2|377|377.2|377.1|377.2|377.1|377.2|377|150
1741604170000|2025-03-10 10:56:10|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|12
1741604200000|2025-03-10 10:56:40|||||||||1116
1741604260000|2025-03-10 10:57:40|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|1088
1741604270000|2025-03-10 10:57:50|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|0
1741604280000|2025-03-10 10:58:00|||||||||3385
1741604310000|2025-03-10 10:58:30|||||||||769
1741604340000|2025-03-10 10:59:00|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|2422
1741604390000|2025-03-10 10:59:50|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|998
1741604400000|2025-03-10 11:00:00|377.6|377.4|377.5|377.4|377.6|377.4|377.5|377.4|1123
1741604510000|2025-03-10 11:01:50|||||||||94
1741604570000|2025-03-10 11:02:50|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|179
1741604580000|2025-03-10 11:03:00|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|1272
1741604620000|2025-03-10 11:03:40|||||||||873
1741604640000|2025-03-10 11:04:00|377.4|377.3|377.3|377.1|377.4|377.3|377|376.9|8967
1741604660000|2025-03-10 11:04:20|377.1|377|377.1|377|377.1|377|377.1|377|2422
1741604670000|2025-03-10 11:04:30|377|376.9|377|376.8|377|376.9|377|376.8|0
1741604680000|2025-03-10 11:04:40||376.9||376.9||376.9||376.9|2654
1741604690000|2025-03-10 11:04:50|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.7|840
1741604700000|2025-03-10 11:05:00|376.8|376.7|376.9|376.8|376.9|376.8|376.8|376.7|2422
1741604710000|2025-03-10 11:05:10|377|376.9|377.1|377|377.1|377|377|376.9|313
1741604730000|2025-03-10 11:05:30|377.2||377.1||377.2||377.1||150
1741604740000|2025-03-10 11:05:40|377.2||377.1||377.2||377.1||0
1741604750000|2025-03-10 11:05:50|377|376.9|376.9|376.8|377|376.9|376.9|376.8|2422
1741604760000|2025-03-10 11:06:00|377|376.9|377|376.9|377|376.9|377|376.9|2016
1741604790000|2025-03-10 11:06:30|||||||||2304
1741604810000|2025-03-10 11:06:50|377.1|377|377.1|376.9|377.1|377|377|376.9|0
1741604820000|2025-03-10 11:07:00|377||377||377||377||0
1741604830000|2025-03-10 11:07:10|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|0
1741604850000|2025-03-10 11:07:30|377||377||377||377||0
1741604860000|2025-03-10 11:07:40|376.9||376.9||376.9||376.9||0
1741604870000|2025-03-10 11:07:50|377||377||377||376.9||0
1741604910000|2025-03-10 11:08:30||376.9||376.9||376.9||376.9|0
1741604930000|2025-03-10 11:08:50|377.4|377.2|377.4|377.3|377.4|377.3|377.4|377.2|342
1741604940000|2025-03-10 11:09:00|377.7|377.6|377.6|377.5|377.7|377.6|377.6|377.5|1056
1741604950000|2025-03-10 11:09:10|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|2816
1741604960000|2025-03-10 11:09:20|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|1293
1741605040000|2025-03-10 11:10:40|377.5|377.4|377.6|377.5|377.6|377.5|377.5|377.4|129
1741605050000|2025-03-10 11:10:50|||||||||29
1741605060000|2025-03-10 11:11:00|||||||||512
1741605100000|2025-03-10 11:11:40|377.7|377.6|377.8|377.6|377.8|377.6|377.7|377.6|1315
1741605160000|2025-03-10 11:12:40|377.7|377.5|377.6|377.5|377.7|377.5|377.6|377.5|617
1741605250000|2025-03-10 11:14:10|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|1126
1741605290000|2025-03-10 11:14:50|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|1375
1741605310000|2025-03-10 11:15:10|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|2415
1741605320000|2025-03-10 11:15:20|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|745
1741605330000|2025-03-10 11:15:30|377.5|377.4|377.5|377.4|377.6|377.5|377.5|377.4|1441
1741605340000|2025-03-10 11:15:40|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|2816
1741605350000|2025-03-10 11:15:50|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|41
1741605360000|2025-03-10 11:16:00|377.4|377.3|377.5|377.4|377.5|377.4|377.4|377.3|1215
1741605370000|2025-03-10 11:16:10||377.3||377.3||377.3||377.3|799
1741605380000|2025-03-10 11:16:20|377.4|377.4|377.5|377.4|377.5|377.4|377.4|377.4|756
1741605430000|2025-03-10 11:17:10|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|26
1741605480000|2025-03-10 11:18:00|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|144
1741605490000|2025-03-10 11:18:10|377.8|377.7|377.8|377.7|377.9|377.7|377.8|377.7|0
1741605510000|2025-03-10 11:18:30|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|366
1741605520000|2025-03-10 11:18:40|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|2537
1741605570000|2025-03-10 11:19:30|||||||||133
1741605580000|2025-03-10 11:19:40|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|111
1741605600000|2025-03-10 11:20:00||377.5||377.6||377.6||377.5|0
1741605630000|2025-03-10 11:20:30|||||||||220
1741605640000|2025-03-10 11:20:40|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|94
1741605670000|2025-03-10 11:21:10|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|844
1741605730000|2025-03-10 11:22:10|378|377.9|378|377.9|378|377.9|378|377.9|143
1741605740000|2025-03-10 11:22:20|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|755
1741605790000|2025-03-10 11:23:10|378|377.9|378|377.8|378|377.9|377.9|377.8|1462
1741605810000|2025-03-10 11:23:30||377.9||377.9||377.9||377.9|3760
1741605870000|2025-03-10 11:24:30|378.1|378|378|377.9|378.1|378|378|377.9|3282
1741605880000|2025-03-10 11:24:40|378.1||378.1||378.1||378.1||0
1741605890000|2025-03-10 11:24:50||378||378||378||378|0
1741605950000|2025-03-10 11:25:50|378|377.9|378|377.9|378.1|377.9|378|377.9|940
1741605960000|2025-03-10 11:26:00|378.1||378||378.1||378||0
1741605970000|2025-03-10 11:26:10|378.1||378||378.1||378||0
1741606030000|2025-03-10 11:27:10|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|1478
1741606100000|2025-03-10 11:28:20|377.8|377.7|377.7|377.6|377.8|377.7|377.7|377.6|0
1741606110000|2025-03-10 11:28:30|377.8||377.8||377.8||377.8||0
1741606120000|2025-03-10 11:28:40|377.7||377.8||377.8||377.7||100
1741606150000|2025-03-10 11:29:10|377.7|377.4|377.6|377.4|377.7|377.4|377.5|377.4|0
1741606160000|2025-03-10 11:29:20||377.5||377.5||377.5||377.5|179
1741606190000|2025-03-10 11:29:50|||||||||47
1741606210000|2025-03-10 11:30:10|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|0
1741606220000|2025-03-10 11:30:20||377.5||377.5||377.5||377.5|1133
1741606300000|2025-03-10 11:31:40||377.6||377.6||377.6||377.6|0
1741606310000|2025-03-10 11:31:50|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|405
1741606330000|2025-03-10 11:32:10|377.5|377.4|377.6|377.4|377.6|377.4|377.5|377.4|1827
1741606350000|2025-03-10 11:32:30||377.5||377.5||377.5||377.5|0
1741606360000|2025-03-10 11:32:40|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|68
1741606410000|2025-03-10 11:33:30|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1741606430000|2025-03-10 11:33:50|377.9|377.8|377.8|377.7|377.9|377.8|377.8|377.7|873
1741606600000|2025-03-10 11:36:40|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|107
1741606610000|2025-03-10 11:36:50|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|1283
1741606620000|2025-03-10 11:37:00|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|14
1741606630000|2025-03-10 11:37:10|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|0
1741606670000|2025-03-10 11:37:50|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|0
1741606680000|2025-03-10 11:38:00|377.2|377.2|377.2|377.1|377.2|377.2|377.2|377.1|5000
1741606690000|2025-03-10 11:38:10|377.1|377|377.1|376.9|377.1|377|377.1|376.9|1538
1741606720000|2025-03-10 11:38:40|377.2|377.1|377.3|377.1|377.3|377.1|377.2|377.1|2747
1741606780000|2025-03-10 11:39:40|377.4|377.2|377.4|377.3|377.4|377.3|377.4|377.2|0
1741606820000|2025-03-10 11:40:20|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|0
1741606890000|2025-03-10 11:41:30|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|694
1741606980000|2025-03-10 11:43:00|377.2|377.1|377.3|377.1|377.3|377.1|377.2|377.1|672
1741606990000|2025-03-10 11:43:10||377.2||377.2||377.2||377.2|1000
1741607030000|2025-03-10 11:43:50||377.1||377.1||377.1||377.1|410
1741607040000|2025-03-10 11:44:00|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|2651
1741607110000|2025-03-10 11:45:10|377.6|377.5|377.5|377.4|377.6|377.5|377.5|377.4|2061
1741607120000|2025-03-10 11:45:20|377.4|377.3|377.5|377.4|377.5|377.4|377.4|377.3|2271
1741607130000|2025-03-10 11:45:30|377.6|377.5|377.7|377.6|377.7|377.6|377.6|377.5|42
1741607140000|2025-03-10 11:45:40|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|150
1741607190000|2025-03-10 11:46:30|377.9||377.9||377.9||377.9||0
1741607200000|2025-03-10 11:46:40||377.8||377.8||377.8||377.8|0
1741607270000|2025-03-10 11:47:50|378|377.9|378|377.9|378|377.9|378|377.9|0
1741607310000|2025-03-10 11:48:30|377.9|377.8|377.8|377.7|377.9|377.8|377.8|377.7|795
1741607340000|2025-03-10 11:49:00|377.9||377.9||377.9||377.9||0
1741607350000|2025-03-10 11:49:10|377.8||377.8||377.8||377.8||0
1741607360000|2025-03-10 11:49:20|||||||||1408
1741607390000|2025-03-10 11:49:50|377.7|377.6|377.5|377.4|377.7|377.6|377.5|377.4|1172
1741607410000|2025-03-10 11:50:10|377.6|377.5|377.6|377.4|377.6|377.5|377.6|377.4|242
1741607420000|2025-03-10 11:50:20||377.5||377.5||377.5||377.5|0
1741607430000|2025-03-10 11:50:30|377.7||377.7||377.7||377.7||21
1741607450000|2025-03-10 11:50:50|377.8|377.6|377.8|377.6|377.8|377.6|377.8|377.6|0
1741607480000|2025-03-10 11:51:20|377.7||377.7||377.7||377.7||0
1741607540000|2025-03-10 11:52:20|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1741607570000|2025-03-10 11:52:50|377.7|377.5|377.7|377.5|377.7|377.6|377.6|377.5|8
1741607580000|2025-03-10 11:53:00|377.6|377.4|377.6|377.4|377.6|377.4|377.6|377.4|1116
1741607600000|2025-03-10 11:53:20||377.5||377.5||377.5||377.5|476
1741607630000|2025-03-10 11:53:50|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|0
1741607650000|2025-03-10 11:54:10|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|0
1741607680000|2025-03-10 11:54:40||377.4||377.4||377.4||377.4|788
1741607730000|2025-03-10 11:55:30|377.5|377.5|377.6|377.5|377.6|377.5|377.5|377.5|0
1741607780000|2025-03-10 11:56:20|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|23
1741607830000|2025-03-10 11:57:10|||||||||522
1741607880000|2025-03-10 11:58:00|377.8|377.7|377.9|377.8|377.9|377.8|377.8|377.7|2816
1741607910000|2025-03-10 11:58:30|378|377.9|378|377.9|378|377.9|378|377.9|392
1741607980000|2025-03-10 11:59:40|378.1|378|377.9|377.8|378.1|378|377.9|377.8|3706
1741608000000|2025-03-10 12:00:00|378|377.9|378|377.9|378|377.9|378|377.9|0
1741608020000|2025-03-10 12:00:20|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|2528
1741608030000|2025-03-10 12:00:30|378|377.9|378|377.8|378|377.9|378|377.8|2271
1741608080000|2025-03-10 12:01:20|378.1|377.9|378.1|377.9|378.1|377.9|378.1|377.9|0
1741608110000|2025-03-10 12:01:50|378||378||378||378||0
1741608150000|2025-03-10 12:02:30|378.1|378|378.1|378|378.1|378|378.1|378|0
1741608160000|2025-03-10 12:02:40|378|377.9|378|377.9|378|377.9|378|377.9|1517
1741608180000|2025-03-10 12:03:00|378.1|378|378.2|378|378.2|378|378.1|378|1422
1741608200000|2025-03-10 12:03:20|378.1||378.2||378.2||378.1||3212
1741608260000|2025-03-10 12:04:20|378.1||378.1||378.1||378.1||0
1741608280000|2025-03-10 12:04:40|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|0
1741608300000|2025-03-10 12:05:00|378.1|378|378.2|378|378.2|378|378.1|378|1079
1741608310000|2025-03-10 12:05:10|378.1|377.9|378.1|378|378.1|378|378|377.9|473
1741608360000|2025-03-10 12:06:00|378|377.9|378.1|377.9|378.1|377.9|378|377.9|775
1741608400000|2025-03-10 12:06:40||378||378||378||378|0
1741608480000|2025-03-10 12:08:00|378|377.9|378.1|378|378.1|378|378|377.9|1034
1741608550000|2025-03-10 12:09:10|||||||||158
1741608570000|2025-03-10 12:09:30|378|377.9|378.1|377.9|378.1|377.9|378|377.9|1726
1741608610000|2025-03-10 12:10:10|378||378||378.1||378||0
1741608640000|2025-03-10 12:10:40|378.1|378|378.1|378|378.1|378|378.1|378|749
1741608690000|2025-03-10 12:11:30|||||||||3000
1741608740000|2025-03-10 12:12:20|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|966
1741608760000|2025-03-10 12:12:40|||||||||39
1741608780000|2025-03-10 12:13:00|378.1|378|378.1|378|378.1|378|378.1|378|1563
1741608790000|2025-03-10 12:13:10|378.2|378.1|378.2|378|378.2|378.1|378.2|378|0
1741608870000|2025-03-10 12:14:30||378.1||378.1||378.1||378.1|0
1741608900000|2025-03-10 12:15:00|||||||||160
1741608920000|2025-03-10 12:15:20|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|94
1741608930000|2025-03-10 12:15:30|378.2|378.1|378.3|378.1|378.3|378.1|378.2|378.1|2271
1741608940000|2025-03-10 12:15:40|378.2||378.2||378.2||378.2||0
1741608950000|2025-03-10 12:15:50|378.3||378.2||378.3||378.2||0
1741609020000|2025-03-10 12:17:00|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|122
1741609090000|2025-03-10 12:18:10|||||||||458
1741609100000|2025-03-10 12:18:20|||||||||904
1741609150000|2025-03-10 12:19:10|377.9|377.8|378|377.9|378.1|378|377.9|377.8|2142
1741609160000|2025-03-10 12:19:20|377.9|377.7|377.9|377.7|377.9|377.8|377.9|377.7|150
1741609210000|2025-03-10 12:20:10||377.8||377.8||377.8||377.8|0
1741609220000|2025-03-10 12:20:20|||||||||263
1741609280000|2025-03-10 12:21:20|378|377.9|378|377.9|378|377.9|378|377.9|0
1741609300000|2025-03-10 12:21:40|||||||||14315
1741609310000|2025-03-10 12:21:50|||||||||681
1741609340000|2025-03-10 12:22:20|||||||||3569
1741609350000|2025-03-10 12:22:30|||||||||3569
1741609390000|2025-03-10 12:23:10|||||||||136
1741609400000|2025-03-10 12:23:20|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|1715
1741609430000|2025-03-10 12:23:50|378|377.9|378|377.9|378|377.9|378|377.9|1703
1741609450000|2025-03-10 12:24:10|||||||||10222
1741609470000|2025-03-10 12:24:30|378.3|378.2|378.7|378.6|378.7|378.6|378.3|378.2|12197
1741609480000|2025-03-10 12:24:40|378.6|378.5|378.6|378.5|378.7|378.6|378.6|378.5|8790
1741609490000|2025-03-10 12:24:50|||||||||2344
1741609500000|2025-03-10 12:25:00|378.5|378.4|378.4|378.2|378.5|378.4|378.3|378.2|7450
1741609520000|2025-03-10 12:25:20|378.5|378.3|378.5|378.4|378.5|378.4|378.5|378.3|693
1741609540000|2025-03-10 12:25:40|378.6|378.5|378.7|378.6|378.7|378.6|378.6|378.5|2421
1741609550000|2025-03-10 12:25:50|||||||||917
1741609560000|2025-03-10 12:26:00|378.8|378.7|378.8|378.6|378.8|378.7|378.7|378.6|0
1741609570000|2025-03-10 12:26:10|378.6|378.4|378.6|378.4|378.6|378.4|378.5|378.4|161
1741609580000|2025-03-10 12:26:20|378.5|378.5|378.6|378.5|378.6|378.5|378.5|378.5|0
1741609610000|2025-03-10 12:26:50|378.7||378.7||378.7||378.7||0
1741609620000|2025-03-10 12:27:00|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|729
1741609650000|2025-03-10 12:27:30|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|94
1741609660000|2025-03-10 12:27:40|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|0
1741609680000|2025-03-10 12:28:00|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|733
1741609690000|2025-03-10 12:28:10|378.4|378.3|378.4|378.3|378.4|378.3|378.3|378.3|0
1741609700000|2025-03-10 12:28:20||378.2||378.2||378.2||378.2|1522
1741609710000|2025-03-10 12:28:30|378.3||378.4||378.4||378.3||0
1741609730000|2025-03-10 12:28:50||378.3||378.3||378.3||378.3|0
1741609790000|2025-03-10 12:29:50|378.2|378.1|378.2|378.1|378.3|378.1|378.2|378.1|0
1741609800000|2025-03-10 12:30:00|378.1|378|378|377.9|378.1|378|378|377.8|503
1741609830000|2025-03-10 12:30:30|378.1|378|378.1|378|378.1|378|378|378|13
1741609890000|2025-03-10 12:31:30|377.9|377.7|377.8|377.6|377.9|377.7|377.8|377.6|1790
1741609900000|2025-03-10 12:31:40|377.7|377.7|377.7|377.6|377.8|377.7|377.7|377.6|764
1741609910000|2025-03-10 12:31:50|377.8||377.8||377.8||377.8||422
1741609950000|2025-03-10 12:32:30|377.9|377.7|377.9|377.7|377.9|377.7|377.9|377.7|0
1741609980000|2025-03-10 12:33:00|377.8||377.8||377.9||377.8||0
1741609990000|2025-03-10 12:33:10|||||||||1037
1741610000000|2025-03-10 12:33:20||377.6||377.6||377.6||377.6|843
1741610030000|2025-03-10 12:33:50||377.7||377.7||377.7||377.7|0
1741610040000|2025-03-10 12:34:00|377.9|377.8|378|377.9|378|377.9|377.9|377.8|3208
1741610050000|2025-03-10 12:34:10|377.9|377.8|378|377.8|378|377.8|377.9|377.8|2756
1741610060000|2025-03-10 12:34:20||377.9||377.9||377.9||377.9|0
1741610110000|2025-03-10 12:35:10|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|5974
1741610160000|2025-03-10 12:36:00|||||||||1014
1741610180000|2025-03-10 12:36:20|||||||||138
1741610270000|2025-03-10 12:37:50|378|377.9|378|377.9|378|377.9|378|377.9|2003
1741610340000|2025-03-10 12:39:00|||||||||2816
1741610350000|2025-03-10 12:39:10|378.1|378|378.1|378|378.1|378|378.1|378|1000
1741610390000|2025-03-10 12:39:50|||||||||42
1741610400000|2025-03-10 12:40:00|378|377.9|378|377.9|378|377.9|378|377.9|0
1741610540000|2025-03-10 12:42:20|378.1|378|378.1|378|378.1|378|378.1|378|2486
1741610590000|2025-03-10 12:43:10|378|377.9|378|377.9|378|377.9|378|377.9|1334
1741610600000|2025-03-10 12:43:20|378.1||378.1||378.1||378.1||238
1741610650000|2025-03-10 12:44:10|378||378||378||378||0
1741610660000|2025-03-10 12:44:20|378.1|378|378.1|378|378.1|378|378.1|378|400
1741610750000|2025-03-10 12:45:50|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|764
1741610770000|2025-03-10 12:46:10|378.5|378.3|378.5|378.3|378.5|378.3|378.5|378.3|0
1741610810000|2025-03-10 12:46:50|378.6|378.5|378.4|378.3|378.6|378.5|378.4|378.3|3838
1741610870000|2025-03-10 12:47:50|||||||||300
1741610910000|2025-03-10 12:48:30|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|132
1741610950000|2025-03-10 12:49:10|378.4|378.3|378.3|378.2|378.4|378.3|378.3|378.2|1437
1741610960000|2025-03-10 12:49:20|378.2|378.1|378.2|378|378.2|378.1|378.2|378|0
1741611020000|2025-03-10 12:50:20|378.1|377.8|377.9|377.8|378.1|377.8|377.9|377.8|787
1741611040000|2025-03-10 12:50:40|378||378||378||378||0
1741611050000|2025-03-10 12:50:50|377.9||377.9||377.9||377.9||0
1741611320000|2025-03-10 12:55:20|378|377.9|377.9|377.8|378|377.9|377.9|377.8|553
1741611360000|2025-03-10 12:56:00|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|949
1741611380000|2025-03-10 12:56:20|377.9|377.8|377.9|377.7|377.9|377.8|377.9|377.7|255
1741611400000|2025-03-10 12:56:40|377.8||377.8||377.9||377.8||3000
1741611430000|2025-03-10 12:57:10|377.7|377.5|377.6|377.5|377.7|377.5|377.6|377.5|238
1741611440000|2025-03-10 12:57:20||377.4||377.4||377.4||377.4|0
1741611460000|2025-03-10 12:57:40|377.5||377.5||377.5||377.5||0
1741611500000|2025-03-10 12:58:20|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|1017
1741611510000|2025-03-10 12:58:30|377.5|377.4|377.6|377.4|377.6|377.4|377.5|377.4|1273
1741611520000|2025-03-10 12:58:40|377.5||377.5||377.6||377.5||0
1741611540000|2025-03-10 12:59:00|377.6||377.6||377.6||377.6||0
1741611550000|2025-03-10 12:59:10|377.5||377.6||377.6||377.5||0
1741611570000|2025-03-10 12:59:30||377.5||377.5||377.5||377.5|0
1741611580000|2025-03-10 12:59:40|377.7||377.7||377.7||377.7||1421
1741611600000|2025-03-10 13:00:00|377.8|377.6|377.8|377.7|377.8|377.7|377.8|377.6|45
1741611660000|2025-03-10 13:01:00|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|0
1741611670000|2025-03-10 13:01:10|378|377.9|378|377.9|378|377.9|378|377.9|161
1741611740000|2025-03-10 13:02:20|||||||||1570
1741611830000|2025-03-10 13:03:50|378.1||378.1||378.1||378.1||0
1741611860000|2025-03-10 13:04:20|378|378|378.1|378|378.1|378|378|378|1323
1741611870000|2025-03-10 13:04:30|||||||||168
1741611930000|2025-03-10 13:05:30|378|377.9|378|377.9|378|377.9|378|377.9|1444
1741611940000|2025-03-10 13:05:40|||||||||873
1741611960000|2025-03-10 13:06:00|||||||||1010
1741611970000|2025-03-10 13:06:10|||||||||4890
1741611980000|2025-03-10 13:06:20|378.1||378||378.1||378||0
1741611990000|2025-03-10 13:06:30|||||||||6290
1741612010000|2025-03-10 13:06:50|||||||||429
1741612020000|2025-03-10 13:07:00|378.1|378|378.1|378|378.1|378|378.1|378|121
1741612040000|2025-03-10 13:07:20|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|643
1741612080000|2025-03-10 13:08:00|378.3||378.3||378.3||378.3||48
1741612110000|2025-03-10 13:08:30||378.2||378.2||378.2||378.2|0
1741612210000|2025-03-10 13:10:10|378.4|378.3|378.3|378.2|378.5|378.4|378.3|378.2|13284
1741612220000|2025-03-10 13:10:20|||||||||835
1741612250000|2025-03-10 13:10:50|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|2816
1741612260000|2025-03-10 13:11:00|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|3145
1741612320000|2025-03-10 13:12:00|||||||||3569
1741612400000|2025-03-10 13:13:20|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|0
1741612410000|2025-03-10 13:13:30|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|0
1741612440000|2025-03-10 13:14:00|||||||||857
1741612470000|2025-03-10 13:14:30|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|45
1741612480000|2025-03-10 13:14:40|378.8|378.7|378.8|378.6|378.8|378.7|378.8|378.6|133
1741612530000|2025-03-10 13:15:30|378.7||378.7||378.7||378.7||503
1741612570000|2025-03-10 13:16:10|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|0
1741612630000|2025-03-10 13:17:10|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|1505
1741612640000|2025-03-10 13:17:20|||||||||934
1741612650000|2025-03-10 13:17:30|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|3548
1741612690000|2025-03-10 13:18:10|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|1326
1741612760000|2025-03-10 13:19:20|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|0
1741612770000|2025-03-10 13:19:30|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|7
1741612780000|2025-03-10 13:19:40||378||378.1||378.1||378|0
1741612810000|2025-03-10 13:20:10|378|377.9|378|377.8|378|377.9|378|377.8|7445
1741612840000|2025-03-10 13:20:40|377.9||377.9||377.9||377.9||0
1741612870000|2025-03-10 13:21:10|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|631
1741612880000|2025-03-10 13:21:20|||||||||573
1741612920000|2025-03-10 13:22:00|377.9||377.9||377.9||377.9||32
1741613030000|2025-03-10 13:23:50|377.8||377.8||377.8||377.8||0
1741613100000|2025-03-10 13:25:00|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|0
1741613220000|2025-03-10 13:27:00|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|19
1741613260000|2025-03-10 13:27:40|377.7|377.6|377.6|377.5|377.7|377.6|377.6|377.5|3248
1741613270000|2025-03-10 13:27:50|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|33
1741613280000|2025-03-10 13:28:00|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|0
1741613320000|2025-03-10 13:28:40|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|1281
1741613330000|2025-03-10 13:28:50||377.2||377.1||377.2||377.1|0
1741613340000|2025-03-10 13:29:00|377.2|377.2|377.3|377.2|377.3|377.2|377.2|377.2|226
1741613350000|2025-03-10 13:29:10||377.1||377.1||377.1||377.1|0
1741613380000|2025-03-10 13:29:40||377.2||377.2||377.2||377.2|0
1741613400000|2025-03-10 13:30:00|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|849
1741613410000|2025-03-10 13:30:10|377.5||377.5||377.5||377.5||0
1741613420000|2025-03-10 13:30:20||377.4||377.4||377.4||377.4|0
1741613480000|2025-03-10 13:31:20|377.6||377.5||377.6||377.5||1426
1741613490000|2025-03-10 13:31:30|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|617
1741613530000|2025-03-10 13:32:10|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|2232
1741613550000|2025-03-10 13:32:30|377.6||377.6||377.6||377.6||1288
1741613560000|2025-03-10 13:32:40|||||||||1130
1741613570000|2025-03-10 13:32:50|377.5|377.5|377.6|377.5|377.6|377.5|377.5|377.5|2650
1741613590000|2025-03-10 13:33:10|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|48
1741613610000|2025-03-10 13:33:30|377.8|377.7|377.9|377.8|377.9|377.8|377.8|377.7|1507
1741613660000|2025-03-10 13:34:20|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|488
1741613690000|2025-03-10 13:34:50|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|0
1741613710000|2025-03-10 13:35:10|378||378||378||378||1280
1741613720000|2025-03-10 13:35:20|377.9||377.9||377.9||377.9||739
1741613750000|2025-03-10 13:35:50|378|377.9|378|377.9|378|377.9|378|377.9|0
1741613780000|2025-03-10 13:36:20|378.1|378|378.1|378|378.1|378|378.1|378|90
1741613790000|2025-03-10 13:36:30|378.2||378.2||378.2||378.1||0
1741613800000|2025-03-10 13:36:40||378.1||378.1||378.1||378.1|0
1741613810000|2025-03-10 13:36:50|378.1|378|378.2|378|378.2|378|378.1|378|0
1741613820000|2025-03-10 13:37:00|||||||||634
1741613830000|2025-03-10 13:37:10|378.1|377.9|378|377.9|378.1|377.9|378|377.9|0
1741613850000|2025-03-10 13:37:30|378.1|378|378.1|378|378.1|378|378.1|378|0
1741613880000|2025-03-10 13:38:00|378|377.9|378|377.9|378|377.9|378|377.9|1265
1741613890000|2025-03-10 13:38:10|377.9|377.7|377.8|377.7|377.9|377.7|377.8|377.7|56
1741613910000|2025-03-10 13:38:30||377.6||377.6||377.6||377.6|0
1741613960000|2025-03-10 13:39:20|377.7|377.7|377.8|377.6|377.8|377.7|377.7|377.6|1689
1741613990000|2025-03-10 13:39:50||377.7||377.7||377.7||377.7|0
1741614000000|2025-03-10 13:40:00|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|2648
1741614010000|2025-03-10 13:40:10|378|377.9|378|377.9|378|377.9|378|377.9|1894
1741614030000|2025-03-10 13:40:30|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378|0
1741614040000|2025-03-10 13:40:40|378.1|378|378.1|378|378.1|378|378.1|378|873
1741614050000|2025-03-10 13:40:50|378|377.9|378|377.9|378|377.9|378|377.9|175
1741614110000|2025-03-10 13:41:50|377.9|377.8|378|377.8|378|377.8|377.9|377.8|3295
1741614120000|2025-03-10 13:42:00|377.9|377.9|378|377.9|378|377.9|377.9|377.8|1408
1741614130000|2025-03-10 13:42:10|378.1|378|378.2|378|378.2|378|378.1|378|22
1741614150000|2025-03-10 13:42:30||378.1||378.1||378.1||378.1|0
1741614160000|2025-03-10 13:42:40|378.1|378|378|377.9|378.1|378|378|377.9|1824
1741614170000|2025-03-10 13:42:50|377.9|377.8|377.9|377.7|377.9|377.8|377.9|377.7|2358
1741614180000|2025-03-10 13:43:00|||||||||10
1741614210000|2025-03-10 13:43:30|378|377.8|378|377.8|378|377.8|378|377.8|0
1741614290000|2025-03-10 13:44:50||377.9||377.9||377.9||377.9|0
1741614310000|2025-03-10 13:45:10|378.1|378|378.1|377.9|378.1|378|378|377.9|661
1741614320000|2025-03-10 13:45:20|378|377.8|377.9|377.8|378|377.8|377.9|377.8|1191
1741614330000|2025-03-10 13:45:30|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|327
1741614340000|2025-03-10 13:45:40|377.9|377.6|377.6|377.4|377.9|377.6|377.6|377.4|162
1741614350000|2025-03-10 13:45:50|377.5||377.5||377.5||377.5||0
1741614360000|2025-03-10 13:46:00||377.3||377.3||377.3||377.3|0
1741614420000|2025-03-10 13:47:00|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|1283
1741614430000|2025-03-10 13:47:10|||||||||2268
1741614450000|2025-03-10 13:47:30|377.8|377.7|377.7|377.6|377.8|377.7|377.7|377.6|2543
1741614460000|2025-03-10 13:47:40|377.6|377.5|377.6|377.4|377.6|377.5|377.6|377.4|734
1741614470000|2025-03-10 13:47:50|377.5|377.3|377.4|377.2|377.5|377.3|377.4|377.2|85
1741614500000|2025-03-10 13:48:20|377.3|377.3|377.4|377.2|377.4|377.3|377.3|377.2|4053
1741614510000|2025-03-10 13:48:30||377.3||377.2||377.3||377.2|0
1741614530000|2025-03-10 13:48:50|377.3|377.1|377.2|377.1|377.3|377.1|377.2|377.1|2358
1741614540000|2025-03-10 13:49:00|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|86
1741614570000|2025-03-10 13:49:30|377.4|377.3|377.3|377.2|377.4|377.3|377.3|377.2|1523
1741614590000|2025-03-10 13:49:50||377.1||377.1||377.1||377.1|0
1741614630000|2025-03-10 13:50:30|377.2||377.2||377.2||377.2||0
1741614660000|2025-03-10 13:51:00|377.3|377.2|377.4|377.3|377.4|377.3|377.3|377.2|0
1741614680000|2025-03-10 13:51:20|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|1239
1741614710000|2025-03-10 13:51:50||377.1||377.1||377.1||377.1|0
1741614740000|2025-03-10 13:52:20|377.4|377.2|377.3|377.2|377.4|377.2|377.3|377.2|1399
1741614780000|2025-03-10 13:53:00|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|1
1741614800000|2025-03-10 13:53:20|377.3||377.3||377.3||377.3||0
1741614810000|2025-03-10 13:53:30||377.2||377.2||377.2||377.2|0
1741614930000|2025-03-10 13:55:30|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|300
1741614980000|2025-03-10 13:56:20|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|736
1741614990000|2025-03-10 13:56:30|377.4||377.4||377.4||377.3||0
1741615020000|2025-03-10 13:57:00||377.3||377.3||377.3||377.3|440
1741615050000|2025-03-10 13:57:30|||||||||836
1741615080000|2025-03-10 13:58:00|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|0
1741615200000|2025-03-10 14:00:00|||||||||2215
1741615210000|2025-03-10 14:00:10|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|2650
1741615220000|2025-03-10 14:00:20|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|2358
1741615230000|2025-03-10 14:00:30|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|0
1741615240000|2025-03-10 14:00:40|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|0
1741615250000|2025-03-10 14:00:50|377.8|377.7|377.9|377.7|377.9|377.7|377.8|377.7|0
1741615280000|2025-03-10 14:01:20|377.8|377.8|377.8|377.6|377.8|377.8|377.8|377.6|64
1741615330000|2025-03-10 14:02:10|377.7|377.7|377.7|377.6|377.7|377.7|377.7|377.6|511
1741615380000|2025-03-10 14:03:00|377.6|377.5|377.5|377.4|377.6|377.5|377.5|377.4|4398
1741615390000|2025-03-10 14:03:10|377.6|377.5|377.6|377.4|377.6|377.5|377.6|377.4|0
1741615400000|2025-03-10 14:03:20|377.5||377.5||377.5||377.5||0
1741615420000|2025-03-10 14:03:40|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|750
1741615440000|2025-03-10 14:04:00|377.5||377.4||377.5||377.4||398
1741615460000|2025-03-10 14:04:20|||||||||1277
1741615470000|2025-03-10 14:04:30|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|672
1741615480000|2025-03-10 14:04:40|377.1|377.1|377.1|377|377.1|377.1|377.1|377|150
1741615490000|2025-03-10 14:04:50|377|376.9|377.1|376.9|377.1|376.9|377|376.9|645
1741615500000|2025-03-10 14:05:00|377|376.8|377|376.8|377|376.8|377|376.8|1135
1741615520000|2025-03-10 14:05:20||376.9||376.9||376.9||376.9|0
1741615540000|2025-03-10 14:05:40|377.1|377|377.1|377|377.1|377|377.1|377|0
1741615580000|2025-03-10 14:06:20|377|376.9|377|376.9|377|376.9|377|376.9|1045
1741615620000|2025-03-10 14:07:00|377.1||377||377.1||377||0
1741615640000|2025-03-10 14:07:20|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|1142
1741615720000|2025-03-10 14:08:40|377.1|377|377.1|377|377.1|377|377.1|377|0
1741615730000|2025-03-10 14:08:50|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|2653
1741615740000|2025-03-10 14:09:00|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|815
1741615790000|2025-03-10 14:09:50|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|30
1741615810000|2025-03-10 14:10:10|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|504
1741615820000|2025-03-10 14:10:20|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|51
1741615830000|2025-03-10 14:10:30|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|485
1741615840000|2025-03-10 14:10:40|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|1804
1741615860000|2025-03-10 14:11:00||377.2||377.2||377.2||377.2|0
1741615870000|2025-03-10 14:11:10|377.3||377.4||377.4||377.3||0
1741615970000|2025-03-10 14:12:50||377.3||377.3||377.3||377.3|0
1741616010000|2025-03-10 14:13:30|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|32
1741616040000|2025-03-10 14:14:00|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|0
1741616050000|2025-03-10 14:14:10|||||||||246
1741616100000|2025-03-10 14:15:00|377.5||377.5||377.5||377.5||0
1741616150000|2025-03-10 14:15:50|377.4||377.4||377.4||377.4||0
1741616240000|2025-03-10 14:17:20|||||||||2358
1741616310000|2025-03-10 14:18:30|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|1000
1741616320000|2025-03-10 14:18:40|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|284
1741616340000|2025-03-10 14:19:00|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|1572
1741616350000|2025-03-10 14:19:10|377.2|377.1|377.3|377.1|377.3|377.1|377.2|377.1|1003
1741616360000|2025-03-10 14:19:20|377.2||377.2||377.2||377.2||0
1741616410000|2025-03-10 14:20:10|377.3|377.2|377.3|377.1|377.3|377.2|377.3|377.1|2652
1741616420000|2025-03-10 14:20:20||377.2||377.2||377.2||377.2|0
1741616430000|2025-03-10 14:20:30|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.2|175
1741616470000|2025-03-10 14:21:10|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|0
1741616480000|2025-03-10 14:21:20|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|0
1741616490000|2025-03-10 14:21:30||377.4||377.4||377.4||377.4|1516
1741616500000|2025-03-10 14:21:40||377.5||377.5||377.5||377.5|0
1741616530000|2025-03-10 14:22:10|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|99
1741616540000|2025-03-10 14:22:20|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|33
1741616580000|2025-03-10 14:23:00|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|31
1741616590000|2025-03-10 14:23:10|||||||||1172
1741616600000|2025-03-10 14:23:20||377.7||377.7||377.8||377.7|1464
1741616640000|2025-03-10 14:24:00|||||||||1557
1741616650000|2025-03-10 14:24:10|377.7|377.5|377.7|377.5|377.7|377.5|377.6|377.5|0
1741616720000|2025-03-10 14:25:20|377.6||377.6||377.6||377.6||901
1741616830000|2025-03-10 14:27:10|377.5|377.4|377.5|377.3|377.5|377.4|377.5|377.3|115
1741616880000|2025-03-10 14:28:00|377.6|377.4|377.6|377.5|377.6|377.5|377.6|377.4|2649
1741616900000|2025-03-10 14:28:20|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|0
1741616920000|2025-03-10 14:28:40|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1741617000000|2025-03-10 14:30:00||377.6||377.6||377.6||377.6|3354
1741617010000|2025-03-10 14:30:10||377.7||377.7||377.7||377.7|0
1741617030000|2025-03-10 14:30:30|377.9|377.8|378|377.9|378|377.9|377.9|377.8|707
1741617060000|2025-03-10 14:31:00|||||||||892
1741617070000|2025-03-10 14:31:10|||||||||1725
1741617090000|2025-03-10 14:31:30|378.1|378|378.1|377.9|378.1|378|378|377.9|100
1741617100000|2025-03-10 14:31:40||378||378||378||378|0
1741617110000|2025-03-10 14:31:50|378.2|378.1|378.2|378|378.2|378.1|378.2|378|0
1741617120000|2025-03-10 14:32:00|||||||||892
1741617140000|2025-03-10 14:32:20|378.1||378.2||378.2||378.1||0
1741617160000|2025-03-10 14:32:40|378.1||378.1||378.2||378.1||0
1741617170000|2025-03-10 14:32:50|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|0
1741617180000|2025-03-10 14:33:00|||||||||892
1741617190000|2025-03-10 14:33:10|378.3||378.3||378.3||378.3||0
1741617230000|2025-03-10 14:33:50||378.2||378.2||378.2||378.2|0
1741617240000|2025-03-10 14:34:00|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|1029
1741617260000|2025-03-10 14:34:20|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|1149
1741617270000|2025-03-10 14:34:30|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|0
1741617280000|2025-03-10 14:34:40|378.2|378.1|378.3|378.1|378.3|378.1|378.2|378.1|2100
1741617300000|2025-03-10 14:35:00|378.2|378|378.2|378|378.2|378|378.2|378|382
1741617330000|2025-03-10 14:35:30|378.1||378.2||378.2||378.1||3000
1741617360000|2025-03-10 14:36:00|378.1||378.2||378.2||378.1||892
1741617370000|2025-03-10 14:36:10||378.1||378.1||378.1||378.1|0
1741617380000|2025-03-10 14:36:20|378.1|378|378|377.9|378.1|378|378|377.9|71
1741617390000|2025-03-10 14:36:30|378.1|378|378.1|378|378.1|378|378.1|378|0
1741617400000|2025-03-10 14:36:40|378.2|378.1|378.3|378.1|378.3|378.1|378.2|378.1|39
1741617410000|2025-03-10 14:36:50||378.2||378.2||378.2||378.2|0
1741617420000|2025-03-10 14:37:00||378.1||378.2||378.2||378.1|707
1741617470000|2025-03-10 14:37:50|||||||||650
1741617480000|2025-03-10 14:38:00||378.1||378.1||378.1||378.1|94
1741617510000|2025-03-10 14:38:30|378.1|378|378.1|378|378.1|378|378.1|378|0
1741617520000|2025-03-10 14:38:40|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|115
1741617540000|2025-03-10 14:39:00|||||||||892
1741617550000|2025-03-10 14:39:10||378||378||378||378|0
1741617570000|2025-03-10 14:39:30|378.3|378.1|378.3|378.1|378.3|378.1|378.3|378.1|104
1741617600000|2025-03-10 14:40:00|378.2|378.2|378.3|378.2|378.3|378.2|378.2|378.2|1564
1741617660000|2025-03-10 14:41:00|378.2|378.1|378.3|378.1|378.3|378.1|378.2|378.1|1522
1741617670000|2025-03-10 14:41:10|378.2|378.2|378.2|378.1|378.2|378.2|378.2|378.1|0
1741617680000|2025-03-10 14:41:20|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|2361
1741617690000|2025-03-10 14:41:30|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|0
1741617700000|2025-03-10 14:41:40||378||378||378||378|4003
1741617720000|2025-03-10 14:42:00|378.3|378.1|378.4|378.2|378.4|378.2|378.3|378.1|2443
1741617770000|2025-03-10 14:42:50||378.3||378.3||378.3||378.3|0
1741617780000|2025-03-10 14:43:00|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|1271
1741617820000|2025-03-10 14:43:40|378.2|378.1|378.1|378|378.2|378.1|378.1|378|963
1741617830000|2025-03-10 14:43:50|378.2||378.1||378.2||378.1||0
1741617840000|2025-03-10 14:44:00|||||||||581
1741617850000|2025-03-10 14:44:10|378|377.9|378.1|378|378.1|378|378|377.9|758
1741617860000|2025-03-10 14:44:20|378.2||378.2||378.2||378.2||30
1741617870000|2025-03-10 14:44:30||378.1||378.1||378.1||378.1|0
1741617880000|2025-03-10 14:44:40|378.1|378|378.2|378|378.2|378.1|378.1|378|2874
1741617890000|2025-03-10 14:44:50|378.1||378.1||378.1||378.1||0
1741617900000|2025-03-10 14:45:00|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|967
1741617940000|2025-03-10 14:45:40|||||||||535
1741617950000|2025-03-10 14:45:50|||||||||2644
1741617960000|2025-03-10 14:46:00|||||||||82
1741617980000|2025-03-10 14:46:20|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|13
1741618020000|2025-03-10 14:47:00|378.3|378.2|378.4|378.3|378.4|378.3|378.3|378.2|1376
1741618040000|2025-03-10 14:47:20|||||||||1627
1741618070000|2025-03-10 14:47:50|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|1126
1741618080000|2025-03-10 14:48:00|||||||||1224
1741618110000|2025-03-10 14:48:30|||||||||445
1741618130000|2025-03-10 14:48:50|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|1913
1741618140000|2025-03-10 14:49:00||378.2||378.2||378.2||378.2|0
1741618150000|2025-03-10 14:49:10|378.3|378.1|378.3|378.1|378.3|378.1|378.2|378.1|1245
1741618200000|2025-03-10 14:50:00|378.2||378.2||378.2||378.2||892
1741618210000|2025-03-10 14:50:10|378.1|378|378|377.9|378.1|378|378|377.9|1218
1741618220000|2025-03-10 14:50:20|378.1||378.1||378.1||378.1||686
1741618250000|2025-03-10 14:50:50||378||378||378||378|0
1741618260000|2025-03-10 14:51:00|||||||||892
1741618270000|2025-03-10 14:51:10|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|123
1741618290000|2025-03-10 14:51:30|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|12
1741618320000|2025-03-10 14:52:00|378.4|378.3|378.5|378.3|378.5|378.3|378.4|378.3|908
1741618360000|2025-03-10 14:52:40||378.4||378.4||378.4||378.4|42
1741618370000|2025-03-10 14:52:50|||||||||382
1741618380000|2025-03-10 14:53:00|||||||||892
1741618410000|2025-03-10 14:53:30|||||||||2280
1741618430000|2025-03-10 14:53:50|||||||||1000
1741618440000|2025-03-10 14:54:00|||||||||695
1741618450000|2025-03-10 14:54:10|378.4|378.3|378.5|378.4|378.5|378.4|378.4|378.3|1617
1741618460000|2025-03-10 14:54:20|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|2012
1741618470000|2025-03-10 14:54:30|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|0
1741618500000|2025-03-10 14:55:00|378.2|378.1|378.1|377.9|378.2|378.1|378.1|377.9|1712
1741618530000|2025-03-10 14:55:30||378||378||378||378|0
1741618560000|2025-03-10 14:56:00|||||||||1395
1741618590000|2025-03-10 14:56:30|378|377.9|378|377.9|378|377.9|378|377.9|1176
1741618600000|2025-03-10 14:56:40||377.8||377.8||377.8||377.8|232
1741618620000|2025-03-10 14:57:00|377.9|377.9|378|377.8|378|377.9|377.9|377.8|0
1741618630000|2025-03-10 14:57:10||377.9||377.9||377.9||377.9|0
1741618640000|2025-03-10 14:57:20|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|0
1741618660000|2025-03-10 14:57:40|378|377.9|378|377.9|378|377.9|378|377.9|2234
1741618680000|2025-03-10 14:58:00|||||||||892
1741618690000|2025-03-10 14:58:10|||||||||1706
1741618700000|2025-03-10 14:58:20|378.1|378|378.1|378|378.1|378|378.1|378|728
1741618720000|2025-03-10 14:58:40|||||||||500
1741618730000|2025-03-10 14:58:50|378|377.9|378.1|378|378.1|378|378|377.9|5300
1741618740000|2025-03-10 14:59:00|378.2|378.1|378.2|378.1|378.3|378.1|378.2|378.1|2220
1741618750000|2025-03-10 14:59:10|378.3||378.3||378.3||378.2||0
1741618770000|2025-03-10 14:59:30||378.2||378.2||378.2||378.2|0
1741618800000|2025-03-10 15:00:00||378.1||378.1||378.1||378.1|2281
1741618810000|2025-03-10 15:00:10|378.2|378.2|378.2|378.1|378.2|378.2|378.2|378.1|1169
1741618820000|2025-03-10 15:00:20|378.1|378|378.1|378|378.1|378|378.1|378|0
1741618830000|2025-03-10 15:00:30|||||||||653
1741618840000|2025-03-10 15:00:40|378.2||378.2||378.2||378.2||0
1741618910000|2025-03-10 15:01:50||378.1||378.1||378.1||378.1|2
1741618930000|2025-03-10 15:02:10|||||||||89
1741618940000|2025-03-10 15:02:20|378.3||378.2||378.3||378.2||2645
1741618990000|2025-03-10 15:03:10|||||||||4116
1741619040000|2025-03-10 15:04:00|378.1|378|378.1|378|378.1|378|378.1|378|145
1741619050000|2025-03-10 15:04:10|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|2587
1741619080000|2025-03-10 15:04:40|378.1|378|378.1|378|378.1|378|378.1|378|1166
1741619090000|2025-03-10 15:04:50|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|150
1741619100000|2025-03-10 15:05:00|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|0
1741619140000|2025-03-10 15:05:40|||||||||150
1741619160000|2025-03-10 15:06:00|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|1281
1741619190000|2025-03-10 15:06:30|378|377.9|378.1|378|378.1|378|378|377.9|1179
1741619210000|2025-03-10 15:06:50|||||||||50
1741619220000|2025-03-10 15:07:00|378.2|378.1|378.3|378.1|378.3|378.2|378.2|378.1|43
1741619250000|2025-03-10 15:07:30|378.2||378.3||378.3||378.2||0
1741619270000|2025-03-10 15:07:50|378.2||378.2||378.2||378.2||0
1741619290000|2025-03-10 15:08:10|||||||||739
1741619320000|2025-03-10 15:08:40||378||378||378||378|0
1741619370000|2025-03-10 15:09:30||378.1||378.1||378.1||378.1|0
1741619400000|2025-03-10 15:10:00|||||||||140
1741619470000|2025-03-10 15:11:10|||||||||449
1741619490000|2025-03-10 15:11:30|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|0
1741619500000|2025-03-10 15:11:40|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|0
1741619530000|2025-03-10 15:12:10|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|2358
1741619610000|2025-03-10 15:13:30|||||||||50
1741619640000|2025-03-10 15:14:00|378.4|378.3|378.3|378.2|378.4|378.3|378.3|378.2|1003
1741619660000|2025-03-10 15:14:20|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|0
1741619700000|2025-03-10 15:15:00|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|247
1741619710000|2025-03-10 15:15:10|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|1436
1741619720000|2025-03-10 15:15:20|378.3||378.2||378.3||378.2||19
1741619820000|2025-03-10 15:17:00|378|377.9|378|377.9|378|377.9|377.9|377.8|1
1741619830000|2025-03-10 15:17:10|378.1|378|378.2|378.1|378.2|378.1|378.1|377.9|5302
1741619840000|2025-03-10 15:17:20|378.3|378.2|378.2|378.1|378.3|378.2|378.2|378.1|3928
1741619850000|2025-03-10 15:17:30|378.3||378.3||378.3||378.3||0
1741619880000|2025-03-10 15:18:00|378.2||378.2||378.2||378.2||500
1741619890000|2025-03-10 15:18:10|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|689
1741619910000|2025-03-10 15:18:30|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|3132
1741619920000|2025-03-10 15:18:40|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|784
1741619930000|2025-03-10 15:18:50|378.1|378|378.1|378|378.1|378|378.1|378|6874
1741619940000|2025-03-10 15:19:00|378|377.9|378|377.9|378.1|377.9|378|377.9|0
1741619950000|2025-03-10 15:19:10|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|1
1741619960000|2025-03-10 15:19:20||377.7||377.7||377.7||377.7|0
1741619970000|2025-03-10 15:19:30||377.8||377.8||377.8||377.8|0
1741619980000|2025-03-10 15:19:40|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|1044
1741619990000|2025-03-10 15:19:50|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|81
1741620010000|2025-03-10 15:20:10|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|1172
1741620050000|2025-03-10 15:20:50|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|155
1741620060000|2025-03-10 15:21:00|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|0
1741620090000|2025-03-10 15:21:30|377.7|377.6|377.7|377.5|377.7|377.6|377.7|377.5|2648
1741620100000|2025-03-10 15:21:40|377.6||377.6||377.6||377.6||0
1741620130000|2025-03-10 15:22:10|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|0
1741620150000|2025-03-10 15:22:30|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|819
1741620160000|2025-03-10 15:22:40|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|1098
1741620170000|2025-03-10 15:22:50|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|5000
1741620190000|2025-03-10 15:23:10|377.7|377.6|377.7|377.6|377.7|377.7|377.7|377.6|1506
1741620210000|2025-03-10 15:23:30|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1741620280000|2025-03-10 15:24:40|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|1355
1741620290000|2025-03-10 15:24:50|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1741620410000|2025-03-10 15:26:50|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|138
1741620450000|2025-03-10 15:27:30|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|1462
1741620460000|2025-03-10 15:27:40|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|768
1741620470000|2025-03-10 15:27:50|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|0
1741620480000|2025-03-10 15:28:00|377.4||377.3||377.4||377.3||2358
1741620500000|2025-03-10 15:28:20|||||||||2358
1741620590000|2025-03-10 15:29:50|||||||||1381
1741620610000|2025-03-10 15:30:10|||||||||821
1741620620000|2025-03-10 15:30:20|||||||||1600
1741620640000|2025-03-10 15:30:40|||||||||1600
1741620660000|2025-03-10 15:31:00|377.4||377.4||377.4||377.4||764
1741620690000|2025-03-10 15:31:30|377.3||377.3||377.3||377.3||0
1741620730000|2025-03-10 15:32:10|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|1019
1741620740000|2025-03-10 15:32:20|377.1|377|377.2|377|377.2|377.1|377.1|377|3628
1741620750000|2025-03-10 15:32:30||377.1||377.1||377.1||377.1|25
1741620800000|2025-03-10 15:33:20|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|745
1741620850000|2025-03-10 15:34:10|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|0
1741620890000|2025-03-10 15:34:50|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|0
1741620960000|2025-03-10 15:36:00|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|155
1741620970000|2025-03-10 15:36:10|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|150
1741620980000|2025-03-10 15:36:20|377.4||377.4||377.4||377.4||741
1741621030000|2025-03-10 15:37:10||377.3||377.3||377.3||377.3|901
1741621040000|2025-03-10 15:37:20|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|1487
1741621050000|2025-03-10 15:37:30|||||||||2358
1741621100000|2025-03-10 15:38:20|||||||||155
1741621110000|2025-03-10 15:38:30|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|0
1741621140000|2025-03-10 15:39:00|||||||||4285
1741621170000|2025-03-10 15:39:30|377.1|377|377.1|377|377.1|377|377.1|377|150
1741621180000|2025-03-10 15:39:40|377.2|377.1|377.2|377|377.2|377.1|377.2|377|1917
1741621190000|2025-03-10 15:39:50||377.1||377.1||377.1||377.1|0
1741621210000|2025-03-10 15:40:10|377.1|377|377.1|377|377.1|377|377.1|377|943
1741621240000|2025-03-10 15:40:40|||||||||247
1741621250000|2025-03-10 15:40:50|377|376.9|377|376.9|377|376.9|377|376.9|810
1741621270000|2025-03-10 15:41:10|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|0
1741621300000|2025-03-10 15:41:40|376.8|376.7|376.9|376.8|376.9|376.8|376.8|376.7|900
1741621320000|2025-03-10 15:42:00|376.8|376.7|376.9|376.8|376.9|376.8|376.8|376.7|4306
1741621330000|2025-03-10 15:42:10||376.7||376.8||376.8||376.7|0
1741621360000|2025-03-10 15:42:40|||||||||737
1741621400000|2025-03-10 15:43:20|377||376.9||377||376.9||0
1741621460000|2025-03-10 15:44:20|||||||||150
1741621520000|2025-03-10 15:45:20|377|376.9|376.9|376.8|377|376.9|376.9|376.8|1451
1741621610000|2025-03-10 15:46:50|||||||||1712
1741621620000|2025-03-10 15:47:00|377||377||377||376.9||873
1741621640000|2025-03-10 15:47:20|376.9||376.9||376.9||376.9||0
1741621680000|2025-03-10 15:48:00|377|376.9|377|376.9|377|376.9|377|376.9|1525
1741621820000|2025-03-10 15:50:20|||||||||1278
1741621920000|2025-03-10 15:52:00|377.1|377|377.1|377|377.1|377|377.1|377|0
1741621970000|2025-03-10 15:52:50|||||||||1057
1741621990000|2025-03-10 15:53:10|||||||||800
1741622050000|2025-03-10 15:54:10|||||||||1500
1741622100000|2025-03-10 15:55:00|377|376.9|377|376.9|377|376.9|377|376.9|903
1741622110000|2025-03-10 15:55:10|||||||||416
1741622250000|2025-03-10 15:57:30|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|157
1741622350000|2025-03-10 15:59:10|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|1512
1741622380000|2025-03-10 15:59:40|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|0
1741622390000|2025-03-10 15:59:50|377|376.9|376.9|376.8|377|376.9|376.9|376.8|3330
1741622400000|2025-03-10 16:00:00|377|376.9|377|376.9|377|376.9|377|376.9|512
1741622440000|2025-03-10 16:00:40|||||||||48
1741622450000|2025-03-10 16:00:50|||||||||674
1741622470000|2025-03-10 16:01:10|||||||||2165
1741622510000|2025-03-10 16:01:50|||||||||844
1741622520000|2025-03-10 16:02:00|377.1|377|377|376.9|377.1|377|377|376.9|2079
1741622550000|2025-03-10 16:02:30|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|137
1741622680000|2025-03-10 16:04:40|||||||||800
1741622690000|2025-03-10 16:04:50|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|1
1741622720000|2025-03-10 16:05:20|||||||||1900
1741622780000|2025-03-10 16:06:20|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|940
1741622840000|2025-03-10 16:07:20|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|102
1741622850000|2025-03-10 16:07:30|||||||||62
1741622880000|2025-03-10 16:08:00|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|0
1741622890000|2025-03-10 16:08:10|376.8|376.7|376.9|376.7|376.9|376.7|376.8|376.7|602
1741622900000|2025-03-10 16:08:20|376.8||376.8||376.8||376.8||838
1741622970000|2025-03-10 16:09:30|||||||||300
1741623000000|2025-03-10 16:10:00|||||||||50
1741623010000|2025-03-10 16:10:10|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|1530
1741623030000|2025-03-10 16:10:30|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|2358
1741623330000|2025-03-10 16:15:30|||||||||1489
1741623350000|2025-03-10 16:15:50|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|1586
1741623420000|2025-03-10 16:17:00|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|0
1741623480000|2025-03-10 16:18:00|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|247
1741623550000|2025-03-10 16:19:10|||||||||1210
1741623600000|2025-03-10 16:20:00|||||||||531
1741623720000|2025-03-10 16:22:00|||||||||1113
1741623730000|2025-03-10 16:22:10|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|498
1741623770000|2025-03-10 16:22:50|||||||||1960
1741623780000|2025-03-10 16:23:00|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|1500
1741623790000|2025-03-10 16:23:10|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|0
1741623850000|2025-03-10 16:24:10|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|779
1741623860000|2025-03-10 16:24:20|377|376.9|377|376.9|377.1|377|377|376.9|1096
1741623930000|2025-03-10 16:25:30|377.1|377|377.1|377|377.1|377|377.1|377|0
1741623940000|2025-03-10 16:25:40|377|376.9|377|376.9|377|376.9|377|376.9|1397
1741623950000|2025-03-10 16:25:50|377.1|377|377.1|377|377.1|377|377.1|377|0
1741623960000|2025-03-10 16:26:00|377|376.9|377.1|377|377.1|377|377|376.9|2319
1741623970000|2025-03-10 16:26:10|377|376.9|377|376.9|377|376.9|377|376.9|2358
1741623980000|2025-03-10 16:26:20|377.1|377|377.1|377|377.1|377|377.1|376.9|407
1741624070000|2025-03-10 16:27:50|377|376.9|377|376.9|377|376.9|377|376.9|0
1741624150000|2025-03-10 16:29:10|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|822
1741624170000|2025-03-10 16:29:30|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|2100
1741624180000|2025-03-10 16:29:40|||||||||90
1741624190000|2025-03-10 16:29:50|||||||||844
1741680010000|2025-03-11 08:00:10|374.8|374.3|375|374.5|375|374.7|374.8|374.3|5853
1741680020000|2025-03-11 08:00:20|375.1|375|375.1|374.9|375.1|375|375.1|374.9|898
1741680030000|2025-03-11 08:00:30|375.3|374.6|375|374.6|375.3|374.6|375|374.6|1163
1741680040000|2025-03-11 08:00:40|374.9|374.5|375.2|374.8|375.2|374.9|374.9|374.5|1742
1741680050000|2025-03-11 08:00:50|375|374.9|375.2|374.9|375.2|374.9|375|374.9|10000
1741680060000|2025-03-11 08:01:00|375.3|375|375.6|375.1|376|375.7|375.3|374.9|229
1741680070000|2025-03-11 08:01:10|375.5||375.5||375.5||375.5||0
1741680080000|2025-03-11 08:01:20|375.3|374.8|374.8|374.6|375.3|374.8|374.8|374.6|445
1741680090000|2025-03-11 08:01:30|375|374.5|374.7|374.5|375|374.5|374.7|374.5|0
1741680100000|2025-03-11 08:01:40|374.6|374.2|374.5|374.2|374.6|374.2|374.5|374.2|0
1741680110000|2025-03-11 08:01:50|374.4|374.6|374.7|374.6|374.7|374.6|374.4|374.6|841
1741680120000|2025-03-11 08:02:00|375|374.8|375.2|374.9|375.2|374.9|375|374.8|622
1741680130000|2025-03-11 08:02:10|375.3|375.1|375.6|375.4|375.6|375.4|375.3|375.1|1403
1741680150000|2025-03-11 08:02:30|375.5|375.5|375.6|375.3|375.7|375.6|375.5|375.2|2435
1741680160000|2025-03-11 08:02:40|375.5||375.5||375.5||375.4||996
1741680170000|2025-03-11 08:02:50|375.6|375.4|375.6|375.4|375.6|375.4|375.6|375.4|2739
1741680180000|2025-03-11 08:03:00|376|375.3|376.3|376|376.3|376|375.9|375.3|1318
1741680190000|2025-03-11 08:03:10|376.4|376.1|376.4|376.1|376.4|376.1|376.4|376.1|0
1741680200000|2025-03-11 08:03:20|376.5|376.2|376.5|376.2|376.5|376.3|376.5|376.1|384
1741680210000|2025-03-11 08:03:30|376.6|376.1|376.7|376.4|376.7|376.4|376.6|376.1|4994
1741680240000|2025-03-11 08:04:00|376.8|376.5|376.8|376.6|376.8|376.6|376.8|376.4|495
1741680250000|2025-03-11 08:04:10|376.9|376.7|376.9|376.7|376.9|376.7|376.9|376.7|572
1741680270000|2025-03-11 08:04:30|377|376.8|377.1|376.8|377.1|376.8|377|376.8|966
1741680280000|2025-03-11 08:04:40|377.2|376.9|377.4|377.1|377.4|377.1|377.2|376.9|0
1741680290000|2025-03-11 08:04:50|377.5|377.2|377.5|377.2|377.5|377.2|377.5|377.2|0
1741680310000|2025-03-11 08:05:10|377.3|377|377.3|377|377.4|377.2|377.3|377|5646
1741680320000|2025-03-11 08:05:20|377.5|377.1|377.8|377.5|377.8|377.5|377.3|377|2125
1741680330000|2025-03-11 08:05:30|377.9|377.7|378|377.8|378.2|378|377.9|377.7|10555
1741680340000|2025-03-11 08:05:40|378.1|377.9|377.8|377.6|378.1|377.9|377.8|377.6|3286
1741680350000|2025-03-11 08:05:50|377.9|377.7|377.9|377.7|377.9|377.7|377.9|377.7|303
1741680360000|2025-03-11 08:06:00|378.1|377.9|378.1|378|378.1|378|378.1|377.9|1311
1741680370000|2025-03-11 08:06:10||377.9||377.9||377.9||377.9|7810
1741680390000|2025-03-11 08:06:30|377.9|377.8|377.8|377.7|377.9|377.8|377.8|377.6|210
1741680400000|2025-03-11 08:06:40|378|377.6|378|377.7|378|377.8|377.8|377.6|7
1741680430000|2025-03-11 08:07:10|377.9|377.8|377.7|377.5|377.9|377.8|377.7|377.5|5567
1741680440000|2025-03-11 08:07:20||377.6||377.6||377.6||377.5|0
1741680450000|2025-03-11 08:07:30|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.6|573
1741680470000|2025-03-11 08:07:50|378|377.9|378.1|377.9|378.1|378|378|377.9|3149
1741680480000|2025-03-11 08:08:00|378|378|378.1|378|378.1|378|378|377.9|239
1741680500000|2025-03-11 08:08:20|378.3|378.1|378|377.8|378.3|378.1|378|377.7|4155
1741680510000|2025-03-11 08:08:30|377.9|377.7|377.9|377.7|377.9|377.7|377.9|377.7|1107
1741680540000|2025-03-11 08:09:00|378.1|377.9|378.1|378|378.1|378|378.1|377.9|2880
1741680550000|2025-03-11 08:09:10|378.2||378.2||378.2||378.2||0
1741680570000|2025-03-11 08:09:30|378|377.8|378|377.8|378|377.8|378|377.8|594
1741680580000|2025-03-11 08:09:40|378.1|377.9|378.1|377.8|378.1|377.9|378.1|377.8|316
1741680590000|2025-03-11 08:09:50|378||378||378||378||0
1741680600000|2025-03-11 08:10:00|378.1|378|378.1|378|378.1|378|378.1|378|0
1741680610000|2025-03-11 08:10:10|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|0
1741680620000|2025-03-11 08:10:20||378||378||378||378|5136
1741680630000|2025-03-11 08:10:30||378.1||378.1||378.1||378.1|0
1741680660000|2025-03-11 08:11:00|377.6|377.5|377.4|377.2|377.7|377.5|377.4|377.2|6035
1741680670000|2025-03-11 08:11:10|377.5|377.4|377.6|377.5|377.6|377.5|377.5|377.4|993
1741680690000|2025-03-11 08:11:30||377.4||377.4||377.4||377.4|1000
1741680700000|2025-03-11 08:11:40||377.5||377.5||377.5||377.5|0
1741680720000|2025-03-11 08:12:00|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|234
1741680730000|2025-03-11 08:12:10|378|377.8|378|377.9|378|377.9|378|377.8|325
1741680740000|2025-03-11 08:12:20||377.8||377.8||377.8||377.8|0
1741680750000|2025-03-11 08:12:30|378.1|377.9|378.1|377.9|378.1|378|378|377.9|81
1741680760000|2025-03-11 08:12:40|378|377.8|378|377.8|378|377.8|378|377.8|5481
1741680770000|2025-03-11 08:12:50|378.2|378|378.1|378|378.2|378|378.1|377.9|0
1741680780000|2025-03-11 08:13:00||377.9||377.9||377.9||377.9|3761
1741680790000|2025-03-11 08:13:10|378.5|378|378.7|378.5|378.7|378.5|378.5|378|4362
1741680800000|2025-03-11 08:13:20|378.6|378.4|378.6|378.5|378.6|378.5|378.6|378.4|2563
1741680810000|2025-03-11 08:13:30|378.5|378.4|378.4|378.3|378.5|378.4|378.4|378.3|0
1741680820000|2025-03-11 08:13:40|378.5|378.4|378.4|378.2|378.5|378.4|378.3|378.2|1519
1741680830000|2025-03-11 08:13:50|378.3|378.3|378.2|378|378.4|378.3|378.2|378|7731
1741680860000|2025-03-11 08:14:20|378|377.8|377.8|377.6|378|377.8|377.8|377.6|5
1741680870000|2025-03-11 08:14:30|377.7|377.5|377.7|377.5|377.8|377.5|377.7|377.5|547
1741680900000|2025-03-11 08:15:00|377.8|377.7|377.9|377.8|378|377.8|377.8|377.7|1185
1741680910000|2025-03-11 08:15:10|378|377.9|378.5|378.4|378.5|378.4|378|377.8|6705
1741680920000|2025-03-11 08:15:20|378.6|378.5|378.4|378.2|378.8|378.6|378.4|378.2|1520
1741680940000|2025-03-11 08:15:40|378.5||378.5||378.5||378.5||0
1741680950000|2025-03-11 08:15:50|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|4
1741680960000|2025-03-11 08:16:00|378.5||378.5||378.5||378.5||0
1741680970000|2025-03-11 08:16:10|378.4|378.2|378|377.8|378.4|378.2|378|377.8|236
1741680980000|2025-03-11 08:16:20|378.1|377.9|378.2|378|378.2|378|378.1|377.9|1010
1741681010000|2025-03-11 08:16:50||377.9||378||378||377.9|0
1741681020000|2025-03-11 08:17:00|378|377.8|378|377.8|378|377.8|378|377.8|427
1741681070000|2025-03-11 08:17:50|378.2|378|378.2|378|378.2|378|378.2|378|1765
1741681090000|2025-03-11 08:18:10|378.1|377.9|378.1|377.9|378.1|378|378|377.9|33
1741681110000|2025-03-11 08:18:30|378||378.1||378.1||378||308
1741681160000|2025-03-11 08:19:20|378.3|378.2|378.5|378.3|378.5|378.3|378.3|378.2|746
1741681170000|2025-03-11 08:19:30|378.7|378.4|378.7|378.4|378.7|378.4|378.7|378.4|315
1741681180000|2025-03-11 08:19:40|378.8|378.5|378.9|378.6|378.9|378.6|378.8|378.5|0
1741681190000|2025-03-11 08:19:50|378.8|378.5|378.6|378.4|378.8|378.5|378.6|378.4|2259
1741681200000|2025-03-11 08:20:00|378.7|378.5|378.7|378.5|378.7|378.5|378.7|378.5|182
1741681210000|2025-03-11 08:20:10|378.8|378.6|378.8|378.6|378.8|378.6|378.8|378.6|7
1741681220000|2025-03-11 08:20:20|378.7||378.7||378.7||378.7||0
1741681240000|2025-03-11 08:20:40|378.8|378.7|379|378.8|379|378.8|378.8|378.7|0
1741681260000|2025-03-11 08:21:00|379.2|379|379.3|379.1|379.3|379.1|379.2|379|2857
1741681270000|2025-03-11 08:21:10|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|118
1741681280000|2025-03-11 08:21:20|379||379||379||379||0
1741681290000|2025-03-11 08:21:30|379.2|378.9|379.2|379|379.2|379|379.2|378.9|2537
1741681300000|2025-03-11 08:21:40|379.1|379.1|379.1|378.9|379.1|379.1|379.1|378.9|10643
1741681310000|2025-03-11 08:21:50||379||378.9||379||378.9|1890
1741681320000|2025-03-11 08:22:00|379.2|379|379.2|379|379.2|379|379.2|379|391
1741681330000|2025-03-11 08:22:10|379.1|379.1|379.2|379.1|379.2|379.1|379.1|379.1|0
1741681340000|2025-03-11 08:22:20|379.3|379.2|379.3|379.1|379.3|379.2|379.3|379.1|752
1741681350000|2025-03-11 08:22:30|379.4|379.2|379.4|379.3|379.4|379.3|379.4|379.2|818
1741681360000|2025-03-11 08:22:40|379.5|379.2|379.5|379.3|379.5|379.3|379.5|379.2|331
1741681370000|2025-03-11 08:22:50|379.6||379.6||379.6||379.6||0
1741681380000|2025-03-11 08:23:00|379.7|379.4|379.7|379.5|379.7|379.5|379.7|379.4|0
1741681390000|2025-03-11 08:23:10|379.8|379.6|379.8|379.6|379.9|379.7|379.8|379.6|382
1741681400000|2025-03-11 08:23:20|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|1964
1741681410000|2025-03-11 08:23:30|379.5|379.6|379.7|379.5|379.7|379.6|379.5|379.3|1655
1741681420000|2025-03-11 08:23:40||379.4||379.5||379.5||379.4|0
1741681430000|2025-03-11 08:23:50|||||||||112
1741681450000|2025-03-11 08:24:10||379.6||379.6||379.6||379.6|257
1741681460000|2025-03-11 08:24:20|379.6|379.5|379.8|379.7|379.8|379.7|379.6|379.5|642
1741681470000|2025-03-11 08:24:30|379.9||379.9||379.9||379.9||0
1741681490000|2025-03-11 08:24:50|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.9|476
1741681500000|2025-03-11 08:25:00|380|380|380|379.9|380|380|380|379.9|7870
1741681510000|2025-03-11 08:25:10|379.9|379.8|379.9|379.8|379.9|379.8|379.8|379.7|930
1741681520000|2025-03-11 08:25:20|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1741681530000|2025-03-11 08:25:30|379.9||379.9||379.9||379.9||585
1741681540000|2025-03-11 08:25:40|379.8||379.8||379.8||379.8||0
1741681580000|2025-03-11 08:26:20||379.6||379.6||379.6||379.6|27
1741681610000|2025-03-11 08:26:50|379.6|379.5|379.8|379.7|379.8|379.7|379.6|379.5|1804
1741681630000|2025-03-11 08:27:10|380|379.8|380|379.8|380|379.8|380|379.8|475
1741681690000|2025-03-11 08:28:10|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.9|3358
1741681700000|2025-03-11 08:28:20|380.2|380|380.3|380.1|380.4|380.2|380.2|380|1630
1741681740000|2025-03-11 08:29:00|380.2|380.2|380.4|380.2|380.4|380.2|380.2|380.2|497
1741681750000|2025-03-11 08:29:10|380.2|380|380.2|380.1|380.2|380.1|380.2|380|10
1741681760000|2025-03-11 08:29:20|380.3||380.3||380.3||380.3||0
1741681770000|2025-03-11 08:29:30|380.4|380.3|380.4|380.2|380.5|380.3|380.3|380.2|2709
1741681780000|2025-03-11 08:29:40|380.3|380.1|380.3|380.1|380.4|380.2|380.3|380.1|0
1741681790000|2025-03-11 08:29:50|380.2|380.2|380.2|380.1|380.3|380.2|380.2|380.1|0
1741681800000|2025-03-11 08:30:00|380.3|380|380.1|380|380.3|380|380.1|380|150
1741681820000|2025-03-11 08:30:20|380|379.9|380.1|380|380.1|380|380|379.9|273
1741681830000|2025-03-11 08:30:30|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|3850
1741681840000|2025-03-11 08:30:40|380.3|380.2|380.4|380.2|380.4|380.2|380.3|380.1|618
1741681850000|2025-03-11 08:30:50|380.5|380.3|380.5|380.4|380.5|380.4|380.4|380.3|2241
1741681860000|2025-03-11 08:31:00|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|3664
1741681870000|2025-03-11 08:31:10|380.5|380.4|380.6|380.4|380.6|380.4|380.5|380.4|877
1741681890000|2025-03-11 08:31:30|380.5|380.3|380.4|380.3|380.5|380.3|380.4|380.3|0
1741681900000|2025-03-11 08:31:40|380.3|380.2|380.4|380.2|380.4|380.2|380.3|380.2|422
1741681910000|2025-03-11 08:31:50|||||||||14
1741681960000|2025-03-11 08:32:40|380.1|380.3|380.3|380.2|380.3|380.3|380.1|380|1683
1741681970000|2025-03-11 08:32:50|||||||||2000
1741681990000|2025-03-11 08:33:10|380.4||380.4||380.4||380.4||75
1741682000000|2025-03-11 08:33:20|380.5|380.3|380.5|380.4|380.5|380.4|380.5|380.3|1780
1741682010000|2025-03-11 08:33:30|380.4|380.3|380.4|380.3|380.5|380.3|380.4|380.3|43
1741682020000|2025-03-11 08:33:40|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|0
1741682030000|2025-03-11 08:33:50||380.3||380.3||380.3||380.3|784
1741682050000|2025-03-11 08:34:10|380.6|380.4|380.6|380.4|380.6|380.5|380.5|380.4|1730
1741682060000|2025-03-11 08:34:20|380.7|380.5|380.7|380.5|380.7|380.5|380.7|380.4|0
1741682070000|2025-03-11 08:34:30|380.6||380.7||380.7||380.6||671
1741682080000|2025-03-11 08:34:40||380.6||380.6||380.6||380.6|1417
1741682090000|2025-03-11 08:34:50|||||||||957
1741682100000|2025-03-11 08:35:00|380.8|380.7|380.7|380.6|380.8|380.7|380.6|380.4|1522
1741682110000|2025-03-11 08:35:10|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|0
1741682120000|2025-03-11 08:35:20|380.9|380.8|381|380.9|381|380.9|380.9|380.8|275
1741682130000|2025-03-11 08:35:30|381.1||381||381.1||381||1290
1741682150000|2025-03-11 08:35:50|381.1||381.1||381.1||381.1||500
1741682160000|2025-03-11 08:36:00||381||380.9||381||380.9|0
1741682180000|2025-03-11 08:36:20|381||381||381||381||0
1741682200000|2025-03-11 08:36:40|380.8|380.7|381|380.9|381|380.9|380.8|380.7|1033
1741682220000|2025-03-11 08:37:00|380.9|380.8|381|380.8|381|380.8|380.9|380.8|1
1741682260000|2025-03-11 08:37:40|381.1|381|381.1|380.9|381.1|381|381|380.9|232
1741682270000|2025-03-11 08:37:50|380.9|380.8|381|380.8|381|380.8|380.9|380.8|42
1741682280000|2025-03-11 08:38:00|381.1|381|381.3|381.2|381.3|381.2|381.1|380.9|1019
1741682290000|2025-03-11 08:38:10|381.4|381.3|381.5|381.4|381.5|381.4|381.4|381.3|1290
1741682300000|2025-03-11 08:38:20||381.3||381.4||381.4||381.3|263
1741682310000|2025-03-11 08:38:30|||||||||136
1741682320000|2025-03-11 08:38:40|381.6|381.5|381.7|381.6|381.7|381.6|381.6|381.5|1790
1741682330000|2025-03-11 08:38:50|381.8|381.7|381.7|381.6|381.8|381.7|381.7|381.6|700
1741682340000|2025-03-11 08:39:00|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|13
1741682350000|2025-03-11 08:39:10|381.7||381.7||381.7||381.7||0
1741682360000|2025-03-11 08:39:20|381.6|381.1|381.2|381.1|381.6|381.1|381.2|381.1|0
1741682370000|2025-03-11 08:39:30|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|1500
1741682380000|2025-03-11 08:39:40|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|0
1741682400000|2025-03-11 08:40:00|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|0
1741682440000|2025-03-11 08:40:40|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|935
1741682460000|2025-03-11 08:41:00|381.1|381|380.8|380.7|381.1|381|380.8|380.7|1335
1741682470000|2025-03-11 08:41:10|380.9|380.8|381|380.8|381|380.9|380.9|380.8|2169
1741682480000|2025-03-11 08:41:20||380.9||380.9||380.9||380.9|2269
1741682490000|2025-03-11 08:41:30|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|426
1741682510000|2025-03-11 08:41:50|381|380.9|381|380.9|381|380.9|381|380.9|26
1741682520000|2025-03-11 08:42:00|381.1||381.1||381.1||381.1||100
1741682540000|2025-03-11 08:42:20|381|381|381.1|381|381.1|381|381|381|1964
1741682590000|2025-03-11 08:43:10|381|380.9|381|380.9|381|380.9|381|380.9|0
1741682600000|2025-03-11 08:43:20|381.1|380.7|380.6|380.5|381.1|380.7|380.6|380.5|0
1741682610000|2025-03-11 08:43:30|380.7||380.7||380.7||380.7||0
1741682620000|2025-03-11 08:43:40||380.6||380.6||380.6||380.6|0
1741682630000|2025-03-11 08:43:50|380.8||380.8||380.8||380.8||363
1741682640000|2025-03-11 08:44:00|381|380.7|381|380.9|381|380.9|381|380.7|106
1741682670000|2025-03-11 08:44:30|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|862
1741682680000|2025-03-11 08:44:40|380.8|380.7|380.6|380.4|380.8|380.7|380.6|380.4|385
1741682700000|2025-03-11 08:45:00|380.7|380.5|380.7|380.5|380.7|380.5|380.7|380.5|0
1741682710000|2025-03-11 08:45:10||380.6||380.5||380.6||380.5|0
1741682720000|2025-03-11 08:45:20|380.6|380.6|380.6|380.5|380.7|380.6|380.6|380.5|0
1741682730000|2025-03-11 08:45:30|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|0
1741682750000|2025-03-11 08:45:50|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|0
1741682760000|2025-03-11 08:46:00|380.9|380.8|381|380.9|381|380.9|380.9|380.8|0
1741682780000|2025-03-11 08:46:20|381.1|381|381.1|381|381.1|381|381|380.9|921
1741682790000|2025-03-11 08:46:30|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|175
1741682800000|2025-03-11 08:46:40||381||381.1||381.1||381|1260
1741682810000|2025-03-11 08:46:50|381.3||381.3||381.3||381.3||458
1741682820000|2025-03-11 08:47:00|381.2|380.9|381.1|381|381.2|381|381.1|380.9|697
1741682830000|2025-03-11 08:47:10|381|380.9|381.1|381|381.1|381|381|380.9|570
1741682840000|2025-03-11 08:47:20|381.2||381.2||381.2||381.2||737
1741682850000|2025-03-11 08:47:30||381.1||381.1||381.1||381|764
1741682870000|2025-03-11 08:47:50|381.3|381.2|381.2|381.1|381.3|381.2|381.2|381.1|524
1741682880000|2025-03-11 08:48:00|381.3|381.2|381.4|381.3|381.4|381.3|381.3|381.2|1539
1741682900000|2025-03-11 08:48:20|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|904
1741682920000|2025-03-11 08:48:40|381.2|381.1|381.3|381.1|381.3|381.1|381.2|381.1|27
1741682930000|2025-03-11 08:48:50|381.4|381.2|381.4|381.2|381.4|381.2|381.4|381.2|0
1741682940000|2025-03-11 08:49:00||381.3||381.3||381.3||381.3|0
1741682950000|2025-03-11 08:49:10|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|803
1741682970000|2025-03-11 08:49:30|381.4|381.3|381.4|381.2|381.4|381.3|381.4|381.2|0
1741682980000|2025-03-11 08:49:40|381.3||381.3||381.3||381.3||0
1741682990000|2025-03-11 08:49:50|381.2|381.1|381.3|381.1|381.3|381.1|381.2|381.1|27
1741683000000|2025-03-11 08:50:00|381.1|381|381|380.9|381.1|381|381|380.9|937
1741683010000|2025-03-11 08:50:10|381.1|381.1|381.1|381|381.2|381.1|381.1|381|2739
1741683020000|2025-03-11 08:50:20|381.2|381.1|381.2|381|381.2|381.1|381.2|381|1600
1741683060000|2025-03-11 08:51:00|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|903
1741683070000|2025-03-11 08:51:10|381|380.9|381.1|380.9|381.1|380.9|381|380.9|0
1741683090000|2025-03-11 08:51:30|381||381||381||381||0
1741683100000|2025-03-11 08:51:40|380.9|380.7|380.9|380.7|380.9|380.7|380.9|380.7|0
1741683130000|2025-03-11 08:52:10||380.8||380.8||380.8||380.8|0
1741683140000|2025-03-11 08:52:20|381|380.7|380.9|380.7|381|380.7|380.9|380.7|802
1741683160000|2025-03-11 08:52:40|380.8|380.6|380.6|380.5|380.8|380.6|380.6|380.5|724
1741683170000|2025-03-11 08:52:50|380.7||380.7||380.7||380.7||0
1741683180000|2025-03-11 08:53:00|380.6||380.7||380.7||380.6||0
1741683190000|2025-03-11 08:53:10|380.8|380.6|380.7|380.6|380.8|380.6|380.7|380.6|90
1741683210000|2025-03-11 08:53:30|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|803
1741683220000|2025-03-11 08:53:40|380.5|380.4|380.5|380.3|380.5|380.4|380.4|380.3|0
1741683240000|2025-03-11 08:54:00||380.4||380.4||380.4||380.4|0
1741683260000|2025-03-11 08:54:20||380.3||380.3||380.3||380.3|282
1741683280000|2025-03-11 08:54:40||380.4||380.4||380.4||380.4|0
1741683290000|2025-03-11 08:54:50||380.3||380.4||380.4||380.3|0
1741683310000|2025-03-11 08:55:10|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|476
1741683330000|2025-03-11 08:55:30|380.5|380.4|380.4|380.3|380.5|380.4|380.4|380.3|1090
1741683350000|2025-03-11 08:55:50|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|0
1741683390000|2025-03-11 08:56:30|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|0
1741683410000|2025-03-11 08:56:50|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|842
1741683440000|2025-03-11 08:57:20|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|0
1741683450000|2025-03-11 08:57:30|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|0
1741683520000|2025-03-11 08:58:40|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|150
1741683530000|2025-03-11 08:58:50|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|0
1741683540000|2025-03-11 08:59:00|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|89
1741683550000|2025-03-11 08:59:10|380.7||380.6||380.7||380.6||0
1741683560000|2025-03-11 08:59:20|380.7||380.6||380.7||380.6||0
1741683570000|2025-03-11 08:59:30|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|741
1741683580000|2025-03-11 08:59:40|380.6||380.6||380.6||380.6||0
1741683590000|2025-03-11 08:59:50|380.5||380.6||380.6||380.5||0
1741683600000|2025-03-11 09:00:00|380.5|380.5|380.4|380.2|380.6|380.5|380.4|380.2|1300
1741683610000|2025-03-11 09:00:10||380.3||380.2||380.3||380.2|0
1741683620000|2025-03-11 09:00:20|380.3|380.3|380.4|380.3|380.4|380.3|380.3|380.2|596
1741683630000|2025-03-11 09:00:30||380.2||380.2||380.3||380.2|0
1741683640000|2025-03-11 09:00:40||380.3||380.2||380.3||380.2|0
1741683660000|2025-03-11 09:01:00|380.3|380.1|380.2|380.1|380.3|380.1|380.2|380.1|343
1741683690000|2025-03-11 09:01:30|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|0
1741683700000|2025-03-11 09:01:40||380.1||380.1||380.1||380.1|0
1741683720000|2025-03-11 09:02:00|380.2||380.2||380.2||380.2||0
1741683740000|2025-03-11 09:02:20|380|379.9|380.1|379.9|380.1|380|380|379.9|1845
1741683750000|2025-03-11 09:02:30|380||380||380||380||0
1741683770000|2025-03-11 09:02:50|380.1|380|380|379.9|380.1|380|380|379.9|0
1741683780000|2025-03-11 09:03:00|380.1|380|380.1|379.9|380.1|380|380|379.9|1225
1741683790000|2025-03-11 09:03:10||380||380||380||380|0
1741683800000|2025-03-11 09:03:20|380|379.9|380|379.9|380|379.9|380|379.9|121
1741683820000|2025-03-11 09:03:40|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1741683830000|2025-03-11 09:03:50|380|379.9|380|379.9|380|379.9|380|379.9|0
1741683840000|2025-03-11 09:04:00|379.9|379.8|380|379.8|380|379.8|379.9|379.8|818
1741683900000|2025-03-11 09:05:00||379.9||379.8||379.9||379.8|0
1741683930000|2025-03-11 09:05:30|379.9||379.9||379.9||379.9||0
1741683940000|2025-03-11 09:05:40||379.7||379.7||379.7||379.7|822
1741683950000|2025-03-11 09:05:50|379.8||379.9||379.9||379.8||98
1741683970000|2025-03-11 09:06:10||379.8||379.8||379.8||379.8|0
1741683990000|2025-03-11 09:06:30|380|379.9|380|379.9|380|379.9|380|379.9|568
1741684000000|2025-03-11 09:06:40|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1741684010000|2025-03-11 09:06:50|379.8|379.7|379.9|379.7|379.9|379.7|379.8|379.7|676
1741684020000|2025-03-11 09:07:00||379.8||379.8||379.8||379.8|1346
1741684050000|2025-03-11 09:07:30|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1741684060000|2025-03-11 09:07:40||379.6||379.6||379.6||379.6|86
1741684070000|2025-03-11 09:07:50|379.9|379.7|379.9|379.8|379.9|379.8|379.9|379.7|2633
1741684080000|2025-03-11 09:08:00|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1741684100000|2025-03-11 09:08:20||379.6||379.6||379.6||379.6|0
1741684140000|2025-03-11 09:09:00|379.6|379.5|379.7|379.6|379.7|379.6|379.6|379.4|830
1741684180000|2025-03-11 09:09:40|||||||||791
1741684190000|2025-03-11 09:09:50|379.6|379.5|379.7|379.6|379.7|379.6|379.6|379.5|833
1741684210000|2025-03-11 09:10:10|379.5|379.3|379.5|379.3|379.5|379.3|379.5|379.3|29
1741684270000|2025-03-11 09:11:10|379.6|379.5|379.5|379.4|379.6|379.5|379.5|379.4|791
1741684320000|2025-03-11 09:12:00|||||||||775
1741684340000|2025-03-11 09:12:20|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.2|444
1741684350000|2025-03-11 09:12:30||379.2||379.2||379.2||379.2|0
1741684360000|2025-03-11 09:12:40||379.3||379.3||379.3||379.3|101
1741684370000|2025-03-11 09:12:50|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|748
1741684380000|2025-03-11 09:13:00|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|120
1741684390000|2025-03-11 09:13:10|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|0
1741684400000|2025-03-11 09:13:20|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|1358
1741684430000|2025-03-11 09:13:50|379.7|379.5|379.7|379.6|379.7|379.6|379.7|379.5|175
1741684460000|2025-03-11 09:14:20|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1741684470000|2025-03-11 09:14:30||379.6||379.6||379.6||379.6|824
1741684480000|2025-03-11 09:14:40|379.7||379.7||379.7||379.7||2000
1741684490000|2025-03-11 09:14:50|||||||||460
1741684500000|2025-03-11 09:15:00|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|827
1741684510000|2025-03-11 09:15:10|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|150
1741684530000|2025-03-11 09:15:30|379.3|379.1|379.3|379.1|379.3|379.1|379.3|379.1|0
1741684550000|2025-03-11 09:15:50||379.2||379.2||379.2||379.2|0
1741684560000|2025-03-11 09:16:00|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|762
1741684630000|2025-03-11 09:17:10|379.3|379.2|379.3|379.1|379.3|379.2|379.3|379.1|447
1741684640000|2025-03-11 09:17:20|379.2||379.2||379.2||379.2||0
1741684650000|2025-03-11 09:17:30|379.3||379.3||379.3||379.3||0
1741684680000|2025-03-11 09:18:00|||||||||1500
1741684690000|2025-03-11 09:18:10|379.4|379.2|379.4|379.2|379.4|379.3|379.4|379.2|0
1741684700000|2025-03-11 09:18:20|||||||||4010
1741684710000|2025-03-11 09:18:30|379.5|379.3|379.5|379.3|379.5|379.3|379.5|379.3|0
1741684720000|2025-03-11 09:18:40|379.6|379.4|379.5|379.4|379.6|379.4|379.5|379.4|0
1741684740000|2025-03-11 09:19:00|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|242
1741684750000|2025-03-11 09:19:10|379.3||379.3||379.4||379.3||0
1741684800000|2025-03-11 09:20:00|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|87
1741684810000|2025-03-11 09:20:10|379.5||379.5||379.5||379.5||0
1741684820000|2025-03-11 09:20:20||379.4||379.4||379.4||379.4|0
1741684830000|2025-03-11 09:20:30|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|396
1741684840000|2025-03-11 09:20:40|||||||||839
1741684850000|2025-03-11 09:20:50|379.5||379.5||379.5||379.5||1399
1741684860000|2025-03-11 09:21:00|379.4||379.4||379.4||379.4||0
1741684880000|2025-03-11 09:21:20|379.5||379.5||379.5||379.5||0
1741684900000|2025-03-11 09:21:40|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|725
1741684980000|2025-03-11 09:23:00|379.3|379.1|379.3|379.1|379.3|379.1|379.3|379.1|97
1741684990000|2025-03-11 09:23:10|379.1|378.9|379.1|378.9|379.1|378.9|379.1|378.9|336
1741685000000|2025-03-11 09:23:20|379||379||379||379||0
1741685020000|2025-03-11 09:23:40|378.9|378.7|379.1|378.9|379.1|379|378.9|378.7|329
1741685040000|2025-03-11 09:24:00|||||||||400
1741685070000|2025-03-11 09:24:30|379||379.1||379.1||379||82
1741685120000|2025-03-11 09:25:20|379.2|379|379.2|379.1|379.2|379.1|379.2|379|101
1741685140000|2025-03-11 09:25:40|379.3||379.3||379.3||379.3||752
1741685180000|2025-03-11 09:26:20|379.2|379.2|379.2|379.1|379.2|379.2|379.2|379.1|0
1741685210000|2025-03-11 09:26:50|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|659
1741685220000|2025-03-11 09:27:00|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|584
1741685240000|2025-03-11 09:27:20|||||||||1501
1741685250000|2025-03-11 09:27:30|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|0
1741685280000|2025-03-11 09:28:00|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|846
1741685400000|2025-03-11 09:30:00||379.2||379.2||379.2||379.2|1236
1741685420000|2025-03-11 09:30:20||379.3||379.3||379.3||379.3|0
1741685430000|2025-03-11 09:30:30|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|206
1741685450000|2025-03-11 09:30:50|379.4|379.3|379.4|379.2|379.4|379.3|379.4|379.2|26
1741685460000|2025-03-11 09:31:00|379.2|379.1|379.1|379|379.2|379.1|379.1|379|150
1741685470000|2025-03-11 09:31:10|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|568
1741685510000|2025-03-11 09:31:50||379||379||379||379|0
1741685520000|2025-03-11 09:32:00||379.1||379.1||379.1||379.1|0
1741685530000|2025-03-11 09:32:10|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|143
1741685540000|2025-03-11 09:32:20|379.4||379.4||379.4||379.4||2199
1741685560000|2025-03-11 09:32:40||379.3||379.3||379.3||379.3|0
1741685570000|2025-03-11 09:32:50|379.5||379.5||379.5||379.5||0
1741685580000|2025-03-11 09:33:00|378.8|378.7|379|378.9|379|378.9|378.8|378.7|188
1741685590000|2025-03-11 09:33:10|||||||||2455
1741685600000|2025-03-11 09:33:20|||||||||786
1741685640000|2025-03-11 09:34:00|379.1||379.1||379.1||379.1||0
1741685670000|2025-03-11 09:34:30|378.9|378.8|379|378.8|379|378.8|378.9|378.8|787
1741685700000|2025-03-11 09:35:00|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|459
1741685710000|2025-03-11 09:35:10|378.7|378.6|378.6|378.4|378.7|378.6|378.6|378.4|2455
1741685720000|2025-03-11 09:35:20|378.5|378.3|378.5|378.3|378.5|378.3|378.5|378.3|2319
1741685730000|2025-03-11 09:35:30|378.3|378.1|378.3|378.1|378.3|378.1|378.3|378.1|20
1741685740000|2025-03-11 09:35:40|378.4|378.2|378.3|378.2|378.4|378.3|378.3|378.2|3845
1741685750000|2025-03-11 09:35:50|378.4||378.3||378.4||378.3||0
1741685760000|2025-03-11 09:36:00|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|0
1741685820000|2025-03-11 09:37:00|378.1|378|378.1|378|378.2|378|378.1|378|88
1741685830000|2025-03-11 09:37:10|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|0
1741685860000|2025-03-11 09:37:40|377.8|377.7|377.8|377.6|377.8|377.7|377.8|377.6|19
1741685880000|2025-03-11 09:38:00|377.9|377.7|377.9|377.7|377.9|377.7|377.9|377.7|5979
1741685920000|2025-03-11 09:38:40||377.8||377.8||377.8||377.8|0
1741685940000|2025-03-11 09:39:00|378|377.9|378|377.9|378|377.9|378|377.9|0
1741686000000|2025-03-11 09:40:00|378.1|377.8|378.1|378|378.1|378|378.1|377.8|2171
1741686010000|2025-03-11 09:40:10|377.8|377.6|377.6|377.5|377.8|377.6|377.6|377.5|1899
1741686060000|2025-03-11 09:41:00|377.5|377.4|377.4|377.3|377.5|377.4|377.4|377.3|21
1741686070000|2025-03-11 09:41:10|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|207
1741686120000|2025-03-11 09:42:00|377.4|377.3|377.5|377.3|377.5|377.4|377.4|377.3|1859
1741686140000|2025-03-11 09:42:20||377.4||377.4||377.4||377.4|0
1741686160000|2025-03-11 09:42:40|377.4|377.3|377.5|377.3|377.5|377.3|377.4|377.3|4478
1741686200000|2025-03-11 09:43:20|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|1363
1741686220000|2025-03-11 09:43:40|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|29
1741686240000|2025-03-11 09:44:00|377.9|377.7|377.9|377.7|377.9|377.7|377.9|377.7|0
1741686270000|2025-03-11 09:44:30|378|377.8|377.9|377.7|378|377.8|377.9|377.7|976
1741686280000|2025-03-11 09:44:40|377.8|377.6|377.6|377.5|377.8|377.6|377.6|377.5|1090
1741686290000|2025-03-11 09:44:50|377.7||377.7||377.7||377.7||9
1741686300000|2025-03-11 09:45:00|377.8|377.6|377.9|377.7|377.9|377.7|377.8|377.6|6164
1741686310000|2025-03-11 09:45:10|377.8|377.8|377.9|377.7|377.9|377.8|377.8|377.7|0
1741686330000|2025-03-11 09:45:30||377.8||377.8||377.8||377.8|0
1741686340000|2025-03-11 09:45:40|378||378||378||378||322
1741686490000|2025-03-11 09:48:10||377.9||377.9||377.9||377.9|0
1741686500000|2025-03-11 09:48:20||377.8||377.8||377.8||377.8|750
1741686520000|2025-03-11 09:48:40||377.9||377.9||377.9||377.9|0
1741686540000|2025-03-11 09:49:00|378.1|378|378.1|378|378.1|378|378.1|378|50
1741686550000|2025-03-11 09:49:10|378.2|378.1|378.2|378|378.2|378.1|378.2|378|2466
1741686560000|2025-03-11 09:49:20||378.1||378.1||378.1||378.1|1503
1741686570000|2025-03-11 09:49:30|||||||||975
1741686620000|2025-03-11 09:50:20|378.3||378.3||378.3||378.3||28
1741686630000|2025-03-11 09:50:30|378.2|378.2|378.3|378.1|378.3|378.2|378.2|378.1|2739
1741686660000|2025-03-11 09:51:00||378.2||378.2||378.2||378.2|0
1741686690000|2025-03-11 09:51:30|378.4|378.3|378.5|378.3|378.5|378.3|378.4|378.3|618
1741686720000|2025-03-11 09:52:00||378.4||378.4||378.4||378.4|0
1741686730000|2025-03-11 09:52:10|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|0
1741686760000|2025-03-11 09:52:40|378.7|378.6|378.7|378.6|378.8|378.6|378.7|378.6|0
1741686770000|2025-03-11 09:52:50|||||||||922
1741686780000|2025-03-11 09:53:00|378.6|378.5|378.7|378.6|378.7|378.6|378.6|378.5|79
1741686900000|2025-03-11 09:55:00|378.6|378.5|378.7|378.5|378.7|378.6|378.6|378.5|3182
1741686920000|2025-03-11 09:55:20|378.6||378.6||378.6||378.6||0
1741686930000|2025-03-11 09:55:30|378.7||378.7||378.7||378.7||0
1741686940000|2025-03-11 09:55:40||378.6||378.6||378.6||378.6|0
1741686960000|2025-03-11 09:56:00||378.5||378.5||378.5||378.5|411
1741686970000|2025-03-11 09:56:10|378.6|378.4|378.5|378.4|378.6|378.4|378.5|378.4|0
1741686980000|2025-03-11 09:56:20|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|0
1741686990000|2025-03-11 09:56:30|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|1275
1741687000000|2025-03-11 09:56:40|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|0
1741687010000|2025-03-11 09:56:50|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|0
1741687020000|2025-03-11 09:57:00||378.3||378.3||378.3||378.3|0
1741687050000|2025-03-11 09:57:30|378.6|378.4|378.7|378.5|378.7|378.5|378.6|378.4|0
1741687080000|2025-03-11 09:58:00|378.8|378.6|378.8|378.7|378.8|378.7|378.8|378.6|0
1741687100000|2025-03-11 09:58:20|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|1011
1741687110000|2025-03-11 09:58:30|||||||||1033
1741687140000|2025-03-11 09:59:00|378.8||378.8||378.8||378.8||0
1741687150000|2025-03-11 09:59:10|378.5|378.4|378.5|378.3|378.5|378.4|378.5|378.3|2455
1741687160000|2025-03-11 09:59:20|378.4|378.4|378.6|378.5|378.6|378.5|378.4|378.4|0
1741687180000|2025-03-11 09:59:40|378.4|378.4|378.5|378.4|378.5|378.4|378.4|378.3|0
1741687250000|2025-03-11 10:00:50|||||||||113
1741687260000|2025-03-11 10:01:00|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|2133
1741687280000|2025-03-11 10:01:20|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|0
1741687300000|2025-03-11 10:01:40|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|0
1741687310000|2025-03-11 10:01:50||378.2||378.3||378.3||378.2|0
1741687360000|2025-03-11 10:02:40|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|0
1741687380000|2025-03-11 10:03:00|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|601
1741687400000|2025-03-11 10:03:20|378.1|378|378.1|378|378.1|378|378.1|378|127
1741687460000|2025-03-11 10:04:20|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|0
1741687520000|2025-03-11 10:05:20|||||||||1375
1741687560000|2025-03-11 10:06:00|378.3||378.3||378.3||378.3||0
1741687610000|2025-03-11 10:06:50|378.2||378.2||378.2||378.2||0
1741687680000|2025-03-11 10:08:00|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|122
1741687750000|2025-03-11 10:09:10|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|1629
1741687810000|2025-03-11 10:10:10|378.1|378|378.1|378|378.1|378|378.1|378|0
1741687820000|2025-03-11 10:10:20|378|377.9|378|377.9|378|377.9|378|377.9|0
1741687870000|2025-03-11 10:11:10|378.1|378|378.2|378|378.2|378|378.1|378|27
1741687880000|2025-03-11 10:11:20|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|1394
1741687920000|2025-03-11 10:12:00|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|31
1741687930000|2025-03-11 10:12:10||378.2||378.3||378.3||378.2|450
1741687940000|2025-03-11 10:12:20|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|0
1741687950000|2025-03-11 10:12:30|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|58
1741688010000|2025-03-11 10:13:30|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|878
1741688040000|2025-03-11 10:14:00|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|1058
1741688060000|2025-03-11 10:14:20||378.2||378.2||378.2||378.2|699
1741688070000|2025-03-11 10:14:30|378.3||378.3||378.3||378.3||1100
1741688080000|2025-03-11 10:14:40|378.4|378.3|378.4|378.2|378.4|378.3|378.4|378.2|0
1741688100000|2025-03-11 10:15:00||378.3||378.3||378.3||378.3|0
1741688140000|2025-03-11 10:15:40|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.3|1012
1741688240000|2025-03-11 10:17:20|378.6||378.6||378.6||378.6||2087
1741688260000|2025-03-11 10:17:40|378.7|378.5|378.7|378.6|378.7|378.6|378.7|378.5|1885
1741688280000|2025-03-11 10:18:00|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|0
1741688290000|2025-03-11 10:18:10|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|0
1741688340000|2025-03-11 10:19:00|||||||||855
1741688370000|2025-03-11 10:19:30|378.6|378.5|378.7|378.6|378.7|378.6|378.6|378.5|3960
1741688380000|2025-03-11 10:19:40|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|1331
1741688400000|2025-03-11 10:20:00|378.5|378.4|378.5|378.4|378.6|378.5|378.5|378.4|0
1741688410000|2025-03-11 10:20:10|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|27
1741688420000|2025-03-11 10:20:20||378.4||378.4||378.4||378.4|0
1741688440000|2025-03-11 10:20:40|378.7|378.5|378.7|378.6|378.7|378.6|378.7|378.5|319
1741688470000|2025-03-11 10:21:10|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|861
1741688480000|2025-03-11 10:21:20||378.4||378.4||378.5||378.4|428
1741688490000|2025-03-11 10:21:30|378.5|378.5|378.6|378.4|378.6|378.5|378.5|378.4|0
1741688500000|2025-03-11 10:21:40||378.5||378.4||378.5||378.4|0
1741688520000|2025-03-11 10:22:00||378.5||378.5||378.5||378.5|0
1741688640000|2025-03-11 10:24:00|378.7|378.6|378.8|378.7|378.8|378.7|378.7|378.6|1413
1741688680000|2025-03-11 10:24:40|||||||||1600
1741688690000|2025-03-11 10:24:50|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|1247
1741688700000|2025-03-11 10:25:00|379|378.9|379|378.9|379|378.9|379|378.9|73
1741688710000|2025-03-11 10:25:10|379.2|379|379.2|379|379.2|379|379.2|379|659
1741688720000|2025-03-11 10:25:20||379.1||379.1||379.1||379.1|0
1741688730000|2025-03-11 10:25:30|379.3||379.2||379.3||379.2||1044
1741688760000|2025-03-11 10:26:00|379.3||379.3||379.3||379.3||0
1741688770000|2025-03-11 10:26:10|379.2||379.3||379.3||379.2||0
1741688780000|2025-03-11 10:26:20|379.2|379.2|379.1|379|379.2|379.2|379.1|379|433
1741688820000|2025-03-11 10:27:00|379|378.9|379.2|379.1|379.2|379.1|379|378.9|1887
1741688840000|2025-03-11 10:27:20|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|122
1741688930000|2025-03-11 10:28:50|379.4||379.4||379.4||379.4||0
1741688940000|2025-03-11 10:29:00|379.3|379.3|379.3|379.1|379.3|379.3|379.3|379.1|1881
1741688970000|2025-03-11 10:29:30|379.2||379.2||379.2||379.2||0
1741689010000|2025-03-11 10:30:10|379.1|379|379.1|379|379.1|379|379.1|379|1600
1741689040000|2025-03-11 10:30:40|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|95
1741689090000|2025-03-11 10:31:30||379||379||379||379|0
1741689120000|2025-03-11 10:32:00||379.1||379||379.1||379|0
1741689130000|2025-03-11 10:32:10|379.1|378.7|378.8|378.6|379.1|378.7|378.8|378.6|1588
1741689140000|2025-03-11 10:32:20||378.7||378.6||378.7||378.6|0
1741689150000|2025-03-11 10:32:30|378.7|378.5|378.6|378.5|378.7|378.5|378.6|378.5|768
1741689230000|2025-03-11 10:33:50|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|0
1741689280000|2025-03-11 10:34:40|378.6|378.5|378.7|378.5|378.7|378.5|378.6|378.5|1535
1741689290000|2025-03-11 10:34:50||378.6||378.6||378.6||378.6|1700
1741689310000|2025-03-11 10:35:10|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|367
1741689370000|2025-03-11 10:36:10|378.5|378.4|378.5|378.4|378.6|378.4|378.5|378.4|1052
1741689470000|2025-03-11 10:37:50|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|233
1741689510000|2025-03-11 10:38:30|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|0
1741689540000|2025-03-11 10:39:00|378.1|378|378.1|378|378.1|378|378.1|378|0
1741689660000|2025-03-11 10:41:00|378|377.9|377.7|377.6|378|377.9|377.7|377.6|750
1741689670000|2025-03-11 10:41:10|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|0
1741689700000|2025-03-11 10:41:40|377.4|377.3|377.2|377|377.4|377.3|377.1|377|710
1741689710000|2025-03-11 10:41:50|377.1||377.2||377.2||377.1||1841
1741689720000|2025-03-11 10:42:00|377.1||377.1||377.1||377.1||0
1741689750000|2025-03-11 10:42:30|377.2|377.1|377.6|377.5|377.6|377.5|377.2|377.1|4770
1741689760000|2025-03-11 10:42:40|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|0
1741689790000|2025-03-11 10:43:10|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1741689810000|2025-03-11 10:43:30|377.9|377.8|377.8|377.7|377.9|377.8|377.8|377.7|891
1741689820000|2025-03-11 10:43:40|377.9|377.6|377.8|377.7|377.9|377.7|377.8|377.6|710
1741689910000|2025-03-11 10:45:10|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|66
1741689920000|2025-03-11 10:45:20|378||378||378||378||355
1741689940000|2025-03-11 10:45:40||377.9||377.9||377.9||377.9|0
1741689960000|2025-03-11 10:46:00|378.1|378|378.1|378|378.1|378|378.1|378|0
1741689970000|2025-03-11 10:46:10||377.9||378||378||377.9|835
1741690010000|2025-03-11 10:46:50|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|692
1741690040000|2025-03-11 10:47:20|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|0
1741690060000|2025-03-11 10:47:40|378.4||378.4||378.4||378.4||0
1741690080000|2025-03-11 10:48:00|378.3||378.4||378.4||378.3||0
1741690110000|2025-03-11 10:48:30|378.3||378.3||378.3||378.3||0
1741690120000|2025-03-11 10:48:40||378.1||378.2||378.2||378.1|107
1741690140000|2025-03-11 10:49:00|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|0
1741690160000|2025-03-11 10:49:20|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.1|0
1741690180000|2025-03-11 10:49:40|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|0
1741690190000|2025-03-11 10:49:50|378.3|378.2|378|377.9|378.3|378.2|378|377.9|346
1741690200000|2025-03-11 10:50:00|377.7|377.6|377.6|377.5|377.7|377.6|377.6|377.5|0
1741690230000|2025-03-11 10:50:30|377.4|377.3|377.5|377.4|377.5|377.4|377.4|377.3|395
1741690250000|2025-03-11 10:50:50|377.7|377.5|377.7|377.5|377.7|377.5|377.7|377.5|259
1741690260000|2025-03-11 10:51:00|377.8|377.7|377.9|377.7|377.9|377.7|377.8|377.7|259
1741690270000|2025-03-11 10:51:10|377.8|377.8|377.8|377.7|377.9|377.8|377.8|377.7|1583
1741690280000|2025-03-11 10:51:20|377.7|377.6|377.6|377.5|377.7|377.6|377.6|377.5|2238
1741690310000|2025-03-11 10:51:50|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|0
1741690330000|2025-03-11 10:52:10||377.5||377.5||377.5||377.5|1030
1741690340000|2025-03-11 10:52:20|377.6||377.6||377.6||377.6||958
1741690350000|2025-03-11 10:52:30|377.7||377.7||377.7||377.7||1157
1741690360000|2025-03-11 10:52:40||377.6||377.6||377.6||377.6|0
1741690400000|2025-03-11 10:53:20|377.8|377.7|377.7|377.6|377.8|377.7|377.7|377.6|679
1741690420000|2025-03-11 10:53:40|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1741690460000|2025-03-11 10:54:20|377.7|377.6|377.8|377.6|377.8|377.6|377.7|377.6|0
1741690530000|2025-03-11 10:55:30|377.7|377.5|377.5|377.4|377.7|377.5|377.5|377.4|340
1741690560000|2025-03-11 10:56:00|377.6||377.6||377.6||377.6||1841
1741690570000|2025-03-11 10:56:10||377.5||377.4||377.5||377.4|0
1741690580000|2025-03-11 10:56:20|377.5||377.5||377.5||377.5||0
1741690780000|2025-03-11 10:59:40|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|1575
1741690800000|2025-03-11 11:00:00|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|138
1741690810000|2025-03-11 11:00:10|377.2|377.1|377.2|377.1|377.2|377.1|377.1|377|4590
1741690830000|2025-03-11 11:00:30|||||||||292
1741690850000|2025-03-11 11:00:50|||||||||363
1741690980000|2025-03-11 11:03:00|377.1|377|377.1|377|377.1|377|377.1|377|1582
1741690990000|2025-03-11 11:03:10|377|376.9|377.1|376.9|377.1|377|377|376.9|1088
1741691010000|2025-03-11 11:03:30|377||377||377||377||0
1741691090000|2025-03-11 11:04:50|376.9|376.8|376.9|376.7|377|376.8|376.9|376.7|291
1741691100000|2025-03-11 11:05:00||376.8||376.8||376.8||376.8|0
1741691110000|2025-03-11 11:05:10|||||||||2100
1741691130000|2025-03-11 11:05:30|377|376.9|377|376.8|377|376.9|377|376.8|6316
1741691140000|2025-03-11 11:05:40||376.9||376.9||376.9||376.9|621
1741691260000|2025-03-11 11:07:40|377.1||377.1||377.1||377.1||0
1741691270000|2025-03-11 11:07:50|377||377||377||377||0
1741691300000|2025-03-11 11:08:20|377.1|377|377.1|377|377.1|377|377.1|377|0
1741691310000|2025-03-11 11:08:30|377|376.9|377|376.9|377|376.9|377|376.9|1130
1741691330000|2025-03-11 11:08:50|377.1||377||377.1||377||0
1741691370000|2025-03-11 11:09:30|377.1|377|377.1|377|377.1|377|377.1|377|78
1741691400000|2025-03-11 11:10:00|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|0
1741691410000|2025-03-11 11:10:10|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.4|0
1741691440000|2025-03-11 11:10:40|377.7|377.6|377.8|377.7|377.8|377.7|377.7|377.6|558
1741691480000|2025-03-11 11:11:20|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|542
1741691520000|2025-03-11 11:12:00|||||||||236
1741691530000|2025-03-11 11:12:10|377.8||377.8||377.8||377.8||0
1741691550000|2025-03-11 11:12:30||377.7||377.7||377.7||377.7|668
1741691560000|2025-03-11 11:12:40|377.9|377.8|377.9|377.7|377.9|377.8|377.8|377.7|94
1741691590000|2025-03-11 11:13:10|377.8||377.8||377.8||377.8||0
1741691670000|2025-03-11 11:14:30|378|377.9|378.1|378|378.1|378|378|377.9|1147
1741691680000|2025-03-11 11:14:40|378.2|378.1|378.3|378.2|378.3|378.2|378.2|378.1|0
1741691690000|2025-03-11 11:14:50|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|812
1741691700000|2025-03-11 11:15:00|||||||||1596
1741691720000|2025-03-11 11:15:20|378.3|378.2|378.4|378.2|378.4|378.2|378.3|378.2|0
1741691740000|2025-03-11 11:15:40|378.3|378.1|378.4|378.2|378.4|378.2|378.2|378.1|2739
1741691760000|2025-03-11 11:16:00||378.3||378.3||378.3||378.3|0
1741691800000|2025-03-11 11:16:40|378.5|378.4|378.5|378.4|378.6|378.4|378.5|378.4|0
1741691840000|2025-03-11 11:17:20|378.6|378.5|378.4|378.3|378.6|378.5|378.4|378.3|135
1741691910000|2025-03-11 11:18:30||378.2||378.2||378.2||378.2|1501
1741691920000|2025-03-11 11:18:40|378.3||378.3||378.3||378.3||0
1741691950000|2025-03-11 11:19:10|||||||||1190
1741691970000|2025-03-11 11:19:30|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|0
1741691990000|2025-03-11 11:19:50|378.3|378.2|378.3|378.2|378.4|378.2|378.3|378.2|2319
1741692000000|2025-03-11 11:20:00|378.4||378.4||378.4||378.4||0
1741692020000|2025-03-11 11:20:20|378.3||378.3||378.3||378.3||0
1741692040000|2025-03-11 11:20:40|378.2|378.1|378.1|378|378.2|378.1|378.1|378|1297
1741692060000|2025-03-11 11:21:00|378|377.9|378.1|377.9|378.1|377.9|378|377.9|95
1741692110000|2025-03-11 11:21:50||378||378||378||378|0
1741692150000|2025-03-11 11:22:30|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|0
1741692160000|2025-03-11 11:22:40|378.1|378|378.1|378|378.1|378|378.1|378|624
1741692190000|2025-03-11 11:23:10||377.9||377.9||377.9||377.9|1141
1741692210000|2025-03-11 11:23:30||378||377.9||378||377.9|0
1741692220000|2025-03-11 11:23:40|378||378||378||378||0
1741692260000|2025-03-11 11:24:20|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|0
1741692300000|2025-03-11 11:25:00|378|377.9|378|377.9|378|377.9|378|377.9|1266
1741692340000|2025-03-11 11:25:40|378.1|378|378.2|378.1|378.2|378.1|378.1|378|259
1741692350000|2025-03-11 11:25:50|378.1|378|378.1|378|378.1|378|378.1|378|1200
1741692360000|2025-03-11 11:26:00||377.9||377.9||377.9||377.9|87
1741692370000|2025-03-11 11:26:10|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|812
1741692420000|2025-03-11 11:27:00|||||||||100
1741692430000|2025-03-11 11:27:10|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|0
1741692470000|2025-03-11 11:27:50|378.4||378.4||378.4||378.4||968
1741692490000|2025-03-11 11:28:10|378.3||378.3||378.3||378.3||0
1741692590000|2025-03-11 11:29:50||378.1||378.1||378.1||378.1|0
1741692620000|2025-03-11 11:30:20||378.2||378.2||378.2||378.2|982
1741692640000|2025-03-11 11:30:40|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|607
1741692710000|2025-03-11 11:31:50|||||||||538
1741692730000|2025-03-11 11:32:10|||||||||1046
1741692770000|2025-03-11 11:32:50||378.2||378.2||378.2||378.2|0
1741692790000|2025-03-11 11:33:10|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|0
1741692840000|2025-03-11 11:34:00|378.4|378.3|378.5|378.3|378.5|378.3|378.4|378.3|884
1741692900000|2025-03-11 11:35:00|378.4||378.4||378.4||378.4||0
1741692930000|2025-03-11 11:35:30|378.5|378.4|378.4|378.3|378.5|378.4|378.4|378.3|933
1741693010000|2025-03-11 11:36:50|||||||||1187
1741693020000|2025-03-11 11:37:00|||||||||517
1741693090000|2025-03-11 11:38:10|||||||||5000
1741693100000|2025-03-11 11:38:20|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|0
1741693150000|2025-03-11 11:39:10|378.4|378.3|378.4|378.2|378.4|378.3|378.4|378.2|1001
1741693160000|2025-03-11 11:39:20|378.3||378.3||378.3||378.3||0
1741693200000|2025-03-11 11:40:00||378.1||378.1||378.1||378.1|0
1741693210000|2025-03-11 11:40:10||378.2||378.2||378.2||378.2|0
1741693230000|2025-03-11 11:40:30|||||||||629
1741693290000|2025-03-11 11:41:30|378.4|378.3|378.4|378.2|378.4|378.3|378.4|378.2|388
1741693310000|2025-03-11 11:41:50|378.3||378.3||378.3||378.3||0
1741693380000|2025-03-11 11:43:00|||||||||1135
1741693390000|2025-03-11 11:43:10|378.2|378.1|378.3|378.1|378.3|378.2|378.2|378.1|0
1741693400000|2025-03-11 11:43:20||378.2||378.2||378.2||378.2|0
1741693420000|2025-03-11 11:43:40||378.1||378.2||378.2||378.1|0
1741693440000|2025-03-11 11:44:00|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|1009
1741693490000|2025-03-11 11:44:50|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|457
1741693550000|2025-03-11 11:45:50|||||||||1000
1741693590000|2025-03-11 11:46:30|||||||||40
1741693600000|2025-03-11 11:46:40|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|0
1741693630000|2025-03-11 11:47:10|||||||||1105
1741693690000|2025-03-11 11:48:10|378.1|378|378.1|378|378.1|378|378.1|378|1111
1741693710000|2025-03-11 11:48:30|378|377.9|378|377.9|378|377.9|378|377.9|1857
1741693720000|2025-03-11 11:48:40|378.1|378|378|377.9|378.1|378|378|377.9|2646
1741693760000|2025-03-11 11:49:20|377.8|377.6|377.8|377.6|377.8|377.6|377.8|377.6|0
1741693770000|2025-03-11 11:49:30||377.7||377.7||377.7||377.7|0
1741693780000|2025-03-11 11:49:40|||||||||2100
1741693790000|2025-03-11 11:49:50|377.7|377.6|377.7|377.5|377.7|377.6|377.7|377.5|0
1741693800000|2025-03-11 11:50:00|377.6||377.6||377.6||377.6||0
1741693820000|2025-03-11 11:50:20|377.4|377.2|377.4|377.3|377.4|377.3|377.4|377.2|0
1741693880000|2025-03-11 11:51:20|377.5|377.4|377.5|377.4|377.5|377.4|377.4|377.3|65
1741693890000|2025-03-11 11:51:30||377.3||377.3||377.3||377.3|0
1741693910000|2025-03-11 11:51:50||377.4||377.4||377.4||377.4|0
1741693950000|2025-03-11 11:52:30|377.4|377.3|377.5|377.3|377.5|377.3|377.4|377.3|1144
1741693960000|2025-03-11 11:52:40||377.4||377.4||377.4||377.4|0
1741693980000|2025-03-11 11:53:00|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|3007
1741693990000|2025-03-11 11:53:10|377.7|377.6|377.7|377.5|377.7|377.6|377.7|377.5|863
1741694010000|2025-03-11 11:53:30||377.6||377.5||377.6||377.5|0
1741694030000|2025-03-11 11:53:50|377.6|377.4|377.6|377.4|377.6|377.4|377.6|377.4|0
1741694050000|2025-03-11 11:54:10||377.5||377.5||377.5||377.5|0
1741694070000|2025-03-11 11:54:30|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|1302
1741694080000|2025-03-11 11:54:40||377.3||377.3||377.3||377.3|0
1741694120000|2025-03-11 11:55:20|377.4||377.4||377.4||377.4||0
1741694130000|2025-03-11 11:55:30|||||||||1
1741694150000|2025-03-11 11:55:50|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|476
1741694160000|2025-03-11 11:56:00|||||||||1036
1741694170000|2025-03-11 11:56:10|||||||||1042
1741694390000|2025-03-11 11:59:50|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|0
1741694440000|2025-03-11 12:00:40|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|211
1741694450000|2025-03-11 12:00:50|377.6|377.5|377.5|377.4|377.6|377.5|377.5|377.4|1306
1741694490000|2025-03-11 12:01:30|377.6|377.5|377.6|377.4|377.6|377.5|377.6|377.4|1736
1741694500000|2025-03-11 12:01:40||377.5||377.4||377.5||377.4|0
1741694520000|2025-03-11 12:02:00|377.7|377.5|377.7|377.6|377.7|377.6|377.7|377.5|0
1741694560000|2025-03-11 12:02:40|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1741694580000|2025-03-11 12:03:00|377.7|377.6|377.8|377.7|377.8|377.7|377.7|377.6|1664
1741694590000|2025-03-11 12:03:10||377.6||377.7||377.7||377.6|0
1741694630000|2025-03-11 12:03:50|||||||||20
1741694650000|2025-03-11 12:04:10|||||||||298
1741694660000|2025-03-11 12:04:20|377.7|377.6|377.8|377.7|377.8|377.7|377.7|377.6|877
1741694690000|2025-03-11 12:04:50|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|1032
1741694700000|2025-03-11 12:05:00|377.8||377.8||377.8||377.8||238
1741694720000|2025-03-11 12:05:20|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|2739
1741694740000|2025-03-11 12:05:40|377.5|377.4|377.6|377.4|377.6|377.5|377.5|377.4|1823
1741694750000|2025-03-11 12:05:50||377.5||377.5||377.5||377.5|0
1741694760000|2025-03-11 12:06:00|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|0
1741694800000|2025-03-11 12:06:40||377.5||377.5||377.5||377.5|0
1741694810000|2025-03-11 12:06:50|377.6||377.6||377.6||377.6||0
1741694820000|2025-03-11 12:07:00|||||||||49
1741694830000|2025-03-11 12:07:10|||||||||7
1741694930000|2025-03-11 12:08:50|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|454
1741694940000|2025-03-11 12:09:00|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|0
1741694980000|2025-03-11 12:09:40|377.5|377.4|377.6|377.4|377.6|377.4|377.5|377.4|734
1741694990000|2025-03-11 12:09:50|377.5||377.5||377.5||377.5||0
1741695000000|2025-03-11 12:10:00|377.6||377.6||377.6||377.6||0
1741695010000|2025-03-11 12:10:10|377.5||377.5||377.5||377.5||0
1741695020000|2025-03-11 12:10:20|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|1836
1741695050000|2025-03-11 12:10:50|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|0
1741695080000|2025-03-11 12:11:20|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|792
1741695110000|2025-03-11 12:11:50|377.1|377|377.1|377|377.1|377|377.1|377|998
1741695130000|2025-03-11 12:12:10|377|376.9|377|376.9|377|376.9|377|376.9|0
1741695190000|2025-03-11 12:13:10||376.8||376.8||376.8||376.8|319
1741695200000|2025-03-11 12:13:20|376.9||376.9||376.9||376.9||0
1741695300000|2025-03-11 12:15:00|||||||||62
1741695330000|2025-03-11 12:15:30|||||||||1197
1741695360000|2025-03-11 12:16:00|377||377||377||377||186
1741695380000|2025-03-11 12:16:20||376.9||376.9||376.9||376.9|0
1741695390000|2025-03-11 12:16:30|377.1|377|377.1|376.9|377.1|377|377.1|376.9|0
1741695400000|2025-03-11 12:16:40||377||377||377||377|0
1741695420000|2025-03-11 12:17:00|377.2||377.1||377.2||377.1||318
1741695440000|2025-03-11 12:17:20|377|376.9|376.9|376.8|377|376.9|376.9|376.8|641
1741695450000|2025-03-11 12:17:30|377|376.9|377|376.9|377|376.9|377|376.9|0
1741695570000|2025-03-11 12:19:30|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|879
1741695600000|2025-03-11 12:20:00|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|0
1741695620000|2025-03-11 12:20:20|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|0
1741695700000|2025-03-11 12:21:40|376.6|376.5|376.7|376.5|376.7|376.5|376.6|376.5|2031
1741695710000|2025-03-11 12:21:50|376.6||376.6||376.6||376.6||0
1741695800000|2025-03-11 12:23:20|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|1530
1741695880000|2025-03-11 12:24:40|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|2478
1741695930000|2025-03-11 12:25:30|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|1044
1741695940000|2025-03-11 12:25:40|||||||||47
1741695990000|2025-03-11 12:26:30|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|446
1741696000000|2025-03-11 12:26:40|||||||||205
1741696010000|2025-03-11 12:26:50|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|0
1741696030000|2025-03-11 12:27:10|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|484
1741696080000|2025-03-11 12:28:00|376.7|376.6|376.8|376.7|376.8|376.7|376.7|376.6|3155
1741696090000|2025-03-11 12:28:10|376.9||376.9||376.9||376.9||0
1741696100000|2025-03-11 12:28:20|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|551
1741696200000|2025-03-11 12:30:00|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|25
1741696270000|2025-03-11 12:31:10|376.4|376.3|376.4|376.2|376.4|376.3|376.4|376.2|845
1741696280000|2025-03-11 12:31:20||376.3||376.3||376.3||376.3|0
1741696290000|2025-03-11 12:31:30|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|1385
1741696300000|2025-03-11 12:31:40|376.4|376.1|376.6|376.4|376.6|376.4|376.4|376.1|109
1741696320000|2025-03-11 12:32:00||376.5||376.5||376.5||376.5|0
1741696330000|2025-03-11 12:32:10|376.7||376.7||376.7||376.7||0
1741696360000|2025-03-11 12:32:40|376.6|376.6|376.7|376.6|376.7|376.6|376.6|376.6|1962
1741696410000|2025-03-11 12:33:30|376.6|376.5|376.7|376.5|376.7|376.6|376.6|376.5|1041
1741696430000|2025-03-11 12:33:50||376.6||376.6||376.6||376.6|0
1741696440000|2025-03-11 12:34:00|376.8|376.7|376.9|376.8|376.9|376.8|376.8|376.7|2772
1741696450000|2025-03-11 12:34:10|||||||||500
1741696470000|2025-03-11 12:34:30||376.7||376.7||376.7||376.7|2879
1741696480000|2025-03-11 12:34:40|||||||||2139
1741696500000|2025-03-11 12:35:00||376.8||376.8||376.8||376.8|0
1741696510000|2025-03-11 12:35:10|377|376.9|377|376.9|377|376.9|377|376.9|316
1741696520000|2025-03-11 12:35:20|377.1|377|377.1|377|377.1|377|377.1|377|316
1741696590000|2025-03-11 12:36:30|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|468
1741696700000|2025-03-11 12:38:20|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|0
1741696780000|2025-03-11 12:39:40|377.4|377.1|377.3|377.1|377.4|377.1|377.3|377.1|1079
1741696790000|2025-03-11 12:39:50|377.2||377.2||377.2||377.2||0
1741696840000|2025-03-11 12:40:40|377.1|377|377.1|377|377.1|377|377.1|377|0
1741696850000|2025-03-11 12:40:50|377|376.9|377|376.9|377|376.9|377|376.9|1333
1741696890000|2025-03-11 12:41:30|377.1|377|377.1|377|377.1|377|377.1|377|0
1741696940000|2025-03-11 12:42:20|377.2||377.2||377.2||377.2||774
1741696960000|2025-03-11 12:42:40||377.1||377.1||377.1||377.1|0
1741696990000|2025-03-11 12:43:10|377.1|377|377.1|377|377.1|377|377.1|377|790
1741697080000|2025-03-11 12:44:40|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|93
1741697090000|2025-03-11 12:44:50|377.3|377|377.2|377.1|377.3|377.1|377.2|377|2121
1741697130000|2025-03-11 12:45:30|377.1|377|377.1|377|377.1|377|377.1|377|735
1741697140000|2025-03-11 12:45:40|||||||||6800
1741697170000|2025-03-11 12:46:10|||||||||1
1741697250000|2025-03-11 12:47:30|377|376.9|377.1|376.9|377.1|376.9|377|376.9|0
1741697300000|2025-03-11 12:48:20||377||377||377||377|0
1741697310000|2025-03-11 12:48:30|377|376.9|377|376.9|377|376.9|377|376.9|761
1741697340000|2025-03-11 12:49:00|377.1||377.1||377.1||377.1||116
1741697410000|2025-03-11 12:50:10|377|376.8|376.9|376.8|377|376.8|376.9|376.8|530
1741697420000|2025-03-11 12:50:20|377|376.7|376.7|376.6|377|376.7|376.7|376.6|0
1741697470000|2025-03-11 12:51:10|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|20
1741697690000|2025-03-11 12:54:50|||||||||5137
1741697700000|2025-03-11 12:55:00|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|0
1741697800000|2025-03-11 12:56:40|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|465
1741697810000|2025-03-11 12:56:50|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|1032
1741697820000|2025-03-11 12:57:00|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|0
1741697830000|2025-03-11 12:57:10|||||||||4025
1741697850000|2025-03-11 12:57:30|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|1382
1741697900000|2025-03-11 12:58:20|376.6|376.5|376.6|376.4|376.6|376.5|376.5|376.4|1791
1741697910000|2025-03-11 12:58:30|376.5||376.5||376.5||376.5||0
1741697930000|2025-03-11 12:58:50|||||||||441
1741697940000|2025-03-11 12:59:00|376.6|376.5|376.7|376.6|376.7|376.6|376.6|376.5|1236
1741697950000|2025-03-11 12:59:10|||||||||500
1741697990000|2025-03-11 12:59:50|||||||||357
1741698020000|2025-03-11 13:00:20|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|0
1741698030000|2025-03-11 13:00:30|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|4242
1741698060000|2025-03-11 13:01:00|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|35
1741698120000|2025-03-11 13:02:00|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|0
1741698130000|2025-03-11 13:02:10|377|376.9|377|376.9|377|376.9|377|376.9|426
1741698150000|2025-03-11 13:02:30|377.1|377|377.1|377|377.1|377|377.1|377|2606
1741698170000|2025-03-11 13:02:50||376.9||376.9||376.9||376.9|582
1741698180000|2025-03-11 13:03:00|377||377||377||377||10
1741698200000|2025-03-11 13:03:20|377.1|377|377.2|377.1|377.2|377.1|377.1|377|1377
1741698210000|2025-03-11 13:03:30|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|906
1741698230000|2025-03-11 13:03:50|377.2|377.1|377.2|377.1|377.3|377.2|377.2|377.1|2285
1741698240000|2025-03-11 13:04:00|377.1|377|377.2|377|377.2|377|377.1|377|0
1741698250000|2025-03-11 13:04:10||377.1||377.1||377.1||377|1148
1741698280000|2025-03-11 13:04:40|377.1|377|377.1|377|377.1|377|377.1|377|706
1741698300000|2025-03-11 13:05:00|||||||||320
1741698320000|2025-03-11 13:05:20|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|1233
1741698360000|2025-03-11 13:06:00|||||||||1014
1741698390000|2025-03-11 13:06:30|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|594
1741698400000|2025-03-11 13:06:40||377.1||377.1||377.1||377.1|585
1741698410000|2025-03-11 13:06:50|377.2|377.2|377.2|377.1|377.2|377.2|377.2|377.1|0
1741698470000|2025-03-11 13:07:50|377.1|377|377.1|377|377.2|377.1|377.1|377|2739
1741698480000|2025-03-11 13:08:00|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|1513
1741698490000|2025-03-11 13:08:10|||||||||85
1741698520000|2025-03-11 13:08:40|377.1|377|377|376.9|377.1|377|377|376.9|806
1741698530000|2025-03-11 13:08:50|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|88
1741698560000|2025-03-11 13:09:20|||||||||1178
1741698570000|2025-03-11 13:09:30|377|376.9|377|376.9|377|376.9|377|376.9|0
1741698580000|2025-03-11 13:09:40||376.8||376.8||376.9||376.8|1958
1741698590000|2025-03-11 13:09:50||376.9||376.8||376.9||376.8|0
1741698600000|2025-03-11 13:10:00|376.9|376.7|376.8|376.7|376.9|376.7|376.8|376.7|1016
1741698630000|2025-03-11 13:10:30|376.7|376.6|376.6|376.5|376.7|376.6|376.6|376.5|0
1741698650000|2025-03-11 13:10:50|376.5|376.4|376.4|376.3|376.5|376.4|376.4|376.3|1424
1741698660000|2025-03-11 13:11:00|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|938
1741698670000|2025-03-11 13:11:10|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|933
1741698690000|2025-03-11 13:11:30|376.5||376.4||376.5||376.4||997
1741698700000|2025-03-11 13:11:40|376.3|376.2|376.4|376.3|376.4|376.3|376.3|376.2|1872
1741698720000|2025-03-11 13:12:00|||||||||846
1741698740000|2025-03-11 13:12:20|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|0
1741698750000|2025-03-11 13:12:30|376.7|376.5|376.6|376.5|376.7|376.5|376.6|376.5|2168
1741698760000|2025-03-11 13:12:40|376.7||376.7||376.7||376.7||1129
1741698800000|2025-03-11 13:13:20||376.6||376.6||376.6||376.6|0
1741698820000|2025-03-11 13:13:40|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|709
1741698840000|2025-03-11 13:14:00|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|925
1741698850000|2025-03-11 13:14:10|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|541
1741698860000|2025-03-11 13:14:20|376.9||376.8||376.9||376.8||0
1741698870000|2025-03-11 13:14:30|376.9||376.9||376.9||376.9||0
1741698890000|2025-03-11 13:14:50|376.8|376.6|376.7|376.6|376.8|376.6|376.7|376.6|815
1741698900000|2025-03-11 13:15:00|376.6|376.5|376.8|376.7|376.8|376.7|376.6|376.5|0
1741698920000|2025-03-11 13:15:20|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|1136
1741698930000|2025-03-11 13:15:30|376.5|376.4|376.6|376.4|376.6|376.4|376.5|376.4|2720
1741698940000|2025-03-11 13:15:40|376.5||376.5||376.5||376.5||0
1741698960000|2025-03-11 13:16:00|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|0
1741698980000|2025-03-11 13:16:20|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|1353
1741699010000|2025-03-11 13:16:50|376.6||376.6||376.6||376.6||3564
1741699020000|2025-03-11 13:17:00|376.7|376.5|376.6|376.5|376.7|376.5|376.6|376.5|2879
1741699030000|2025-03-11 13:17:10|376.7||376.7||376.7||376.6||0
1741699040000|2025-03-11 13:17:20||376.6||376.6||376.6||376.6|1194
1741699100000|2025-03-11 13:18:20|376.9|376.8|377|376.8|377|376.8|376.9|376.8|0
1741699110000|2025-03-11 13:18:30|376.9|376.9|376.9|376.8|377|376.9|376.9|376.8|5176
1741699120000|2025-03-11 13:18:40|377|376.9|377|376.8|377|376.9|377|376.8|0
1741699140000|2025-03-11 13:19:00|376.9|376.9|376.9|376.8|376.9|376.9|376.9|376.8|1501
1741699190000|2025-03-11 13:19:50|377|376.9|377.1|376.9|377.1|376.9|377|376.9|182
1741699200000|2025-03-11 13:20:00|377|376.8|377|376.8|377|376.8|376.9|376.8|2513
1741699210000|2025-03-11 13:20:10||376.9||376.9||376.9||376.9|0
1741699220000|2025-03-11 13:20:20||376.8||376.8||376.8||376.8|1004
1741699230000|2025-03-11 13:20:30|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|705
1741699290000|2025-03-11 13:21:30|376.9|376.8|377|376.9|377|376.9|376.9|376.8|4264
1741699300000|2025-03-11 13:21:40|376.9|376.8|376.9|376.8|376.9|376.9|376.9|376.8|2879
1741699320000|2025-03-11 13:22:00|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|1514
1741699330000|2025-03-11 13:22:10|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|46
1741699350000|2025-03-11 13:22:30|376.8||376.8||376.8||376.8||46
1741699380000|2025-03-11 13:23:00|376.7|376.7|376.8|376.6|376.8|376.7|376.7|376.6|1527
1741699410000|2025-03-11 13:23:30|376.7||376.8||376.8||376.7||5000
1741699440000|2025-03-11 13:24:00|376.7||376.7||376.7||376.7||2234
1741699450000|2025-03-11 13:24:10|376.8||376.8||376.8||376.8||0
1741699470000|2025-03-11 13:24:30|376.7||376.7||376.7||376.7||0
1741699480000|2025-03-11 13:24:40||376.5||376.5||376.5||376.5|1152
1741699490000|2025-03-11 13:24:50|376.6||376.6||376.6||376.6||0
1741699500000|2025-03-11 13:25:00|376.5|376.4|376.4|376.3|376.5|376.4|376.4|376.3|2111
1741699510000|2025-03-11 13:25:10|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|1133
1741699540000|2025-03-11 13:25:40|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|0
1741699560000|2025-03-11 13:26:00|||||||||2400
1741699570000|2025-03-11 13:26:10||376.2||376.3||376.3||376.2|1526
1741699580000|2025-03-11 13:26:20|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|1375
1741699610000|2025-03-11 13:26:50|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|0
1741699620000|2025-03-11 13:27:00|376.4||376.4||376.4||376.4||1047
1741699630000|2025-03-11 13:27:10|376.3||376.3||376.3||376.3||0
1741699640000|2025-03-11 13:27:20|376.4||376.4||376.4||376.4||0
1741699650000|2025-03-11 13:27:30|376.5|376.3|376.6|376.5|376.6|376.5|376.5|376.3|3248
1741699660000|2025-03-11 13:27:40|376.7||376.7||376.7||376.7||0
1741699670000|2025-03-11 13:27:50|376.6||376.6||376.6||376.6||0
1741699680000|2025-03-11 13:28:00|376.7||376.7||376.7||376.7||0
1741699710000|2025-03-11 13:28:30|376.8|376.6|376.8|376.7|376.8|376.7|376.8|376.6|387
1741699720000|2025-03-11 13:28:40|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|842
1741699730000|2025-03-11 13:28:50|376.8||376.8||376.8||376.8||2061
1741699740000|2025-03-11 13:29:00|376.7|376.7|376.8|376.7|376.8|376.7|376.7|376.7|0
1741699750000|2025-03-11 13:29:10|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|734
1741699780000|2025-03-11 13:29:40||376.7||376.8||376.8||376.7|591
1741699790000|2025-03-11 13:29:50||376.7||376.7||376.7||376.7|0
1741699800000|2025-03-11 13:30:00|376.8||376.8||376.8||376.8||3997
1741699810000|2025-03-11 13:30:10|376.9|376.8|376.9|376.7|376.9|376.8|376.8|376.7|3848
1741699820000|2025-03-11 13:30:20|376.7|376.6|376.6|376.5|376.7|376.6|376.6|376.5|2118
1741699830000|2025-03-11 13:30:30|376.7|376.6|376.7|376.6|376.7|376.6|376.6|376.5|898
1741699840000|2025-03-11 13:30:40|376.6|376.5|376.7|376.5|376.7|376.6|376.6|376.5|7596
1741699850000|2025-03-11 13:30:50|376.6|376.6|376.7|376.5|376.7|376.6|376.6|376.5|0
1741699880000|2025-03-11 13:31:20|376.6||376.6||376.6||376.6||0
1741699890000|2025-03-11 13:31:30|||||||||1260
1741699900000|2025-03-11 13:31:40|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|9
1741699920000|2025-03-11 13:32:00|376.4|376.3|376.2|376.1|376.4|376.3|376.2|376.1|4767
1741699960000|2025-03-11 13:32:40|||||||||948
1741699980000|2025-03-11 13:33:00|376.4|376.2|376.4|376.2|376.4|376.2|376.4|376.2|50
1741699990000|2025-03-11 13:33:10|376.2|376.1|376.1|376|376.3|376.1|376.1|376|25
1741700000000|2025-03-11 13:33:20|376.3|376.1|376.2|376|376.3|376.1|376.2|376|2037
1741700010000|2025-03-11 13:33:30|376.3|376.1|376.3|376.2|376.3|376.2|376.3|376.1|2879
1741700020000|2025-03-11 13:33:40||376.1||376.1||376.1||376.1|150
1741700030000|2025-03-11 13:33:50|376.1|376|376.2|376|376.2|376|376.1|376|2547
1741700040000|2025-03-11 13:34:00||376.1||376.1||376.1||376.1|0
1741700060000|2025-03-11 13:34:20|376.3|376.2|376.3|376.1|376.3|376.2|376.2|376.1|438
1741700070000|2025-03-11 13:34:30|376.2|376.2|376.3|376.1|376.3|376.2|376.2|376.1|941
1741700080000|2025-03-11 13:34:40|376.2||376.2||376.2||376.2||0
1741700100000|2025-03-11 13:35:00|376.1|376|376.1|376|376.1|376|376.1|376|5065
1741700110000|2025-03-11 13:35:10|376|375.9|376|375.9|376.1|376|376|375.9|1347
1741700130000|2025-03-11 13:35:30|376.1|376|376.1|376|376.1|376|376.1|376|1104
1741700140000|2025-03-11 13:35:40|376.2|376.1|376.2|376|376.2|376.1|376.2|376|456
1741700150000|2025-03-11 13:35:50|376.3|376.1|376.3|376.1|376.3|376.1|376.3|376.1|1753
1741700160000|2025-03-11 13:36:00|376.2|376.2|376.2|376.1|376.2|376.2|376.2|376.1|100
1741700190000|2025-03-11 13:36:30|376.1|376|376.2|376.1|376.2|376.1|376.1|376|2539
1741700200000|2025-03-11 13:36:40|376.1|376|376.1|376|376.2|376.1|376.1|376|1030
1741700210000|2025-03-11 13:36:50|376|375.9|376.1|375.9|376.1|376|376|375.9|687
1741700220000|2025-03-11 13:37:00|376|375.8|375.9|375.8|376|375.8|375.9|375.8|36
1741700230000|2025-03-11 13:37:10|375.8|375.7|375.7|375.6|375.8|375.7|375.7|375.6|4459
1741700240000|2025-03-11 13:37:20|375.8|375.7|376|375.8|376|375.9|375.8|375.7|1274
1741700250000|2025-03-11 13:37:30||375.9||375.9||375.9||375.8|0
1741700270000|2025-03-11 13:37:50|376.1|376|376.1|376|376.1|376|376.1|376|359
1741700280000|2025-03-11 13:38:00|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|1985
1741700290000|2025-03-11 13:38:10|||||||||1214
1741700300000|2025-03-11 13:38:20|376.1|376|376.2|376|376.2|376|376.1|376|1258
1741700310000|2025-03-11 13:38:30||376.1||376.1||376.1||376.1|1072
1741700320000|2025-03-11 13:38:40|376.1|376|376.2|376.1|376.2|376.1|376.1|376|1100
1741700330000|2025-03-11 13:38:50|376.1|376|376.1|376|376.1|376|376.1|376|218
1741700340000|2025-03-11 13:39:00|376.2|376.1|376.2|376|376.2|376.1|376.1|376|978
1741700350000|2025-03-11 13:39:10|376.1|375.9|375.9|375.8|376.1|375.9|375.9|375.8|256
1741700360000|2025-03-11 13:39:20||375.7||375.7||375.7||375.7|1368
1741700370000|2025-03-11 13:39:30|376|375.8|376.1|376|376.1|376|375.9|375.8|4634
1741700390000|2025-03-11 13:39:50|||||||||2879
1741700400000|2025-03-11 13:40:00|376|375.9|376|375.9|376|375.9|376|375.9|0
1741700410000|2025-03-11 13:40:10|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|997
1741700420000|2025-03-11 13:40:20|376|375.9|376|375.9|376|375.9|375.9|375.9|0
1741700430000|2025-03-11 13:40:30|||||||||1300
1741700450000|2025-03-11 13:40:50|375.9|375.8|375.8|375.7|375.9|375.8|375.8|375.7|900
1741700460000|2025-03-11 13:41:00|375.9|375.8|376|375.9|376.1|375.9|375.9|375.8|2879
1741700470000|2025-03-11 13:41:10|376.1|376|376.2|376.1|376.2|376.1|376.1|376|230
1741700480000|2025-03-11 13:41:20|376.1|376|376.2|376.1|376.2|376.1|376.1|376|2879
1741700500000|2025-03-11 13:41:40|376.3|376.2|376.4|376.3|376.4|376.3|376.3|376.2|1346
1741700520000|2025-03-11 13:42:00|376.5|376.4|376.5|376.3|376.5|376.4|376.5|376.3|405
1741700530000|2025-03-11 13:42:10||376.4||376.4||376.4||376.4|0
1741700540000|2025-03-11 13:42:20|376.6||376.6||376.6||376.6||0
1741700550000|2025-03-11 13:42:30|376.5|376.5|376.6|376.5|376.6|376.5|376.5|376.5|831
1741700560000|2025-03-11 13:42:40|376.7||376.6||376.7||376.6||0
1741700570000|2025-03-11 13:42:50|376.7||376.7||376.7||376.7||797
1741700580000|2025-03-11 13:43:00|376.6|376.6|376.6|376.5|376.6|376.6|376.6|376.5|1082
1741700600000|2025-03-11 13:43:20|376.5|376.4|376.4|376.3|376.5|376.4|376.4|376.3|1209
1741700620000|2025-03-11 13:43:40|376.5||376.5||376.5||376.5||1047
1741700630000|2025-03-11 13:43:50|376.4||376.4||376.4||376.4||0
1741700640000|2025-03-11 13:44:00|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|0
1741700650000|2025-03-11 13:44:10|376.6|376.5|376.7|376.5|376.7|376.5|376.6|376.5|547
1741700670000|2025-03-11 13:44:30|||||||||946
1741700700000|2025-03-11 13:45:00|376.6|376.6|376.5|376.4|376.6|376.6|376.5|376.4|1280
1741700710000|2025-03-11 13:45:10|376.6|376.5|376.6|376.4|376.6|376.5|376.6|376.4|1582
1741700720000|2025-03-11 13:45:20|376.5||376.6||376.6||376.5||0
1741700730000|2025-03-11 13:45:30|376.7|376.5|376.7|376.5|376.7|376.5|376.7|376.5|1070
1741700740000|2025-03-11 13:45:40|376.6|376.6|376.6|376.5|376.7|376.6|376.6|376.5|0
1741700750000|2025-03-11 13:45:50|376.5|376.4|376.3|376.2|376.5|376.4|376.3|376.2|2417
1741700760000|2025-03-11 13:46:00|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|421
1741700790000|2025-03-11 13:46:30|376.5|376.4|376.4|376.2|376.5|376.4|376.4|376.2|1136
1741700800000|2025-03-11 13:46:40|376.3|376.3|376.3|376.2|376.3|376.3|376.3|376.2|0
1741700820000|2025-03-11 13:47:00|376.4|376.3|376.4|376.2|376.4|376.3|376.3|376.2|840
1741700830000|2025-03-11 13:47:10|376.3|376.1|376.1|376|376.3|376.1|376.1|376|1173
1741700840000|2025-03-11 13:47:20|376.2|376.1|376.1|376|376.2|376.1|376.1|376|1019
1741700850000|2025-03-11 13:47:30|376|375.9|376|375.9|376|375.9|376|375.9|893
1741700860000|2025-03-11 13:47:40|375.9|375.8|376|375.8|376|375.9|375.9|375.8|1647
1741700880000|2025-03-11 13:48:00|376.1|375.9|376|375.9|376.1|376|376|375.9|46
1741700900000|2025-03-11 13:48:20|376.1||376||376.1||376||0
1741700910000|2025-03-11 13:48:30|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|1157
1741700920000|2025-03-11 13:48:40|376||376||376||376||0
1741700930000|2025-03-11 13:48:50|376.1|376|376.1|376|376.1|376|376.1|375.9|3397
1741700940000|2025-03-11 13:49:00||375.9||376||376||375.9|0
1741700950000|2025-03-11 13:49:10|376.2|375.9|376.1|375.9|376.2|375.9|376|375.9|3126
1741700960000|2025-03-11 13:49:20|376|375.8|376|375.8|376|375.8|376|375.8|0
1741700970000|2025-03-11 13:49:30|375.9||375.9||375.9||375.9||0
1741700980000|2025-03-11 13:49:40|375.8|375.7|375.9|375.7|375.9|375.8|375.8|375.7|2382
1741700990000|2025-03-11 13:49:50|376|375.8|376|375.8|376|375.8|376|375.8|680
1741701000000|2025-03-11 13:50:00|375.9|375.9|375.9|375.8|375.9|375.9|375.9|375.8|2152
1741701010000|2025-03-11 13:50:10|376||376||376||376||388
1741701020000|2025-03-11 13:50:20||375.9||375.9||375.9||375.9|0
1741701040000|2025-03-11 13:50:40|375.9|375.8|376|375.8|376|375.9|375.9|375.8|156
1741701060000|2025-03-11 13:51:00|375.9||375.9||375.9||375.9||0
1741701070000|2025-03-11 13:51:10|376|375.9|376|375.9|376|375.9|376|375.9|1786
1741701080000|2025-03-11 13:51:20|375.9|375.8|376|375.8|376|375.8|375.9|375.8|1492
1741701110000|2025-03-11 13:51:50||375.9||375.9||375.9||375.9|0
1741701120000|2025-03-11 13:52:00|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|894
1741701130000|2025-03-11 13:52:10|376|375.9|376|375.8|376|375.9|376|375.8|443
1741701140000|2025-03-11 13:52:20|376.1|375.9|376.1|376|376.1|376|376.1|375.9|318
1741701160000|2025-03-11 13:52:40|376|375.9|376|375.9|376|375.9|376|375.9|1198
1741701170000|2025-03-11 13:52:50|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|150
1741701180000|2025-03-11 13:53:00|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.6|433
1741701200000|2025-03-11 13:53:20|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|0
1741701210000|2025-03-11 13:53:30|375.6|375.5|375.7|375.5|375.7|375.5|375.6|375.5|1047
1741701250000|2025-03-11 13:54:10|375.6||375.6||375.6||375.6||0
1741701260000|2025-03-11 13:54:20|375.5|375.4|375.6|375.4|375.6|375.4|375.5|375.4|141
1741701270000|2025-03-11 13:54:30||375.5||375.5||375.5||375.5|0
1741701280000|2025-03-11 13:54:40||375.4||375.4||375.4||375.4|0
1741701300000|2025-03-11 13:55:00|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|132
1741701330000|2025-03-11 13:55:30|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|0
1741701340000|2025-03-11 13:55:40|375.9|375.8|375.9|375.7|375.9|375.8|375.9|375.7|460
1741701350000|2025-03-11 13:55:50|376|375.8|376|375.8|376|375.8|376|375.8|0
1741701370000|2025-03-11 13:56:10|375.9|375.9|376|375.9|376|375.9|375.9|375.9|219
1741701380000|2025-03-11 13:56:20|375.9|375.8|375.9|375.7|375.9|375.8|375.8|375.7|2349
1741701390000|2025-03-11 13:56:30|375.8|375.6|375.8|375.7|375.8|375.7|375.7|375.6|47
1741701400000|2025-03-11 13:56:40|375.7|375.6|375.6|375.5|375.8|375.6|375.6|375.5|3025
1741701460000|2025-03-11 13:57:40|375.7||375.7||375.7||375.7||338
1741701470000|2025-03-11 13:57:50|375.6||375.6||375.6||375.6||0
1741701480000|2025-03-11 13:58:00|375.7||375.7||375.7||375.7||0
1741701490000|2025-03-11 13:58:10|375.6|375.6|375.6|375.5|375.6|375.6|375.6|375.5|877
1741701540000|2025-03-11 13:59:00|||||||||1161
1741701590000|2025-03-11 13:59:50|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|135
1741701600000|2025-03-11 14:00:00|375.8|375.7|375.9|375.8|375.9|375.8|375.7|375.6|1565
1741701610000|2025-03-11 14:00:10|||||||||909
1741701620000|2025-03-11 14:00:20|376|375.9|376.1|375.9|376.1|375.9|376|375.9|0
1741701630000|2025-03-11 14:00:30|376||376.1||376.1||376||0
1741701650000|2025-03-11 14:00:50|376|376|376.1|375.9|376.1|376|376|375.9|1977
1741701660000|2025-03-11 14:01:00|376|375.8|375.9|375.7|376|375.8|375.8|375.7|2930
1741701670000|2025-03-11 14:01:10|375.8|375.6|375.8|375.7|375.8|375.7|375.7|375.6|3843
1741701680000|2025-03-11 14:01:20|375.9|375.6|375.8|375.6|375.9|375.6|375.8|375.6|3089
1741701690000|2025-03-11 14:01:30|375.6|375.5|375.5|375.3|375.7|375.6|375.5|375.3|8327
1741701700000|2025-03-11 14:01:40|375.4||375.4||375.4||375.4||40
1741701710000|2025-03-11 14:01:50|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|1428
1741701720000|2025-03-11 14:02:00|375.6||375.6||375.6||375.5||500
1741701730000|2025-03-11 14:02:10|375.5|375.3|375.5|375.3|375.6|375.3|375.5|375.3|953
1741701740000|2025-03-11 14:02:20|375.4||375.4||375.4||375.4||0
1741701750000|2025-03-11 14:02:30|375.5|375.2|374.9|374.8|375.5|375.2|374.9|374.8|2250
1741701760000|2025-03-11 14:02:40|375|374.9|375|374.8|375.1|374.9|375|374.8|4092
1741701780000|2025-03-11 14:03:00||374.9||374.9||374.9||374.9|0
1741701810000|2025-03-11 14:03:30||374.8||374.8||374.8||374.8|1738
1741701830000|2025-03-11 14:03:50||374.9||374.9||374.9||374.9|0
1741701840000|2025-03-11 14:04:00|375.1|374.8|374.9|374.8|375.1|374.8|374.9|374.8|394
1741701860000|2025-03-11 14:04:20|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|0
1741701870000|2025-03-11 14:04:30||374.6||374.6||374.6||374.6|0
1741701880000|2025-03-11 14:04:40|374.7|374.5|374.6|374.5|374.7|374.5|374.6|374.5|971
1741701890000|2025-03-11 14:04:50|374.5|374.4|374.6|374.5|374.6|374.5|374.5|374.4|2754
1741701900000|2025-03-11 14:05:00|374.8|374.7|374.7|374.6|374.8|374.7|374.7|374.6|2939
1741701910000|2025-03-11 14:05:10|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|702
1741701920000|2025-03-11 14:05:20|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1741701930000|2025-03-11 14:05:30|||||||||2086
1741701940000|2025-03-11 14:05:40|374.8|374.7|375|374.8|375|374.8|374.8|374.7|44
1741701960000|2025-03-11 14:06:00|374.9|374.9|374.9|374.8|374.9|374.9|374.9|374.8|1219
1741701970000|2025-03-11 14:06:10|375||375||375||375||0
1741701980000|2025-03-11 14:06:20|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|0
1741701990000|2025-03-11 14:06:30|374.8|374.7|374.8|374.7|374.9|374.7|374.8|374.6|1219
1741702030000|2025-03-11 14:07:10|374.9|374.8|374.9|374.7|374.9|374.8|374.9|374.7|653
1741702040000|2025-03-11 14:07:20|374.8|374.8|375|374.9|375|374.9|374.8|374.7|536
1741702060000|2025-03-11 14:07:40|374.9|374.8|374.8|374.7|374.9|374.8|374.8|374.7|146
1741702080000|2025-03-11 14:08:00|374.9|374.9|375.1|375|375.1|375|374.9|374.9|1394
1741702100000|2025-03-11 14:08:20|||||||||500
1741702110000|2025-03-11 14:08:30|375.2|375.1|375.1|375|375.2|375.1|375.1|375|1888
1741702140000|2025-03-11 14:09:00|375.2||375.1||375.2||375.1||2879
1741702180000|2025-03-11 14:09:40|375.2|375.1|375.4|375.3|375.4|375.3|375.2|375.1|583
1741702230000|2025-03-11 14:10:30|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|110
1741702260000|2025-03-11 14:11:00|375.6|375.5|375.6|375.4|375.6|375.5|375.6|375.4|2810
1741702270000|2025-03-11 14:11:10|375.5||375.5||375.5||375.5||0
1741702280000|2025-03-11 14:11:20|375.6||375.6||375.6||375.6||0
1741702310000|2025-03-11 14:11:50|375.5|375.3|375.5|375.4|375.5|375.4|375.5|375.3|0
1741702320000|2025-03-11 14:12:00|375.6||375.6||375.6||375.6||0
1741702330000|2025-03-11 14:12:10|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|150
1741702340000|2025-03-11 14:12:20|375.4|375.4|375.4|375.3|375.4|375.4|375.4|375.3|0
1741702370000|2025-03-11 14:12:50|375.5||375.4||375.5||375.4||2841
1741702380000|2025-03-11 14:13:00|375.3|375.2|375.3|375.2|375.4|375.2|375.3|375.2|2927
1741702390000|2025-03-11 14:13:10|375.2|375.1|375.3|375.2|375.3|375.2|375.2|375.1|2540
1741702400000|2025-03-11 14:13:20|||||||||45
1741702410000|2025-03-11 14:13:30|375.4|375.3|375.5|375.3|375.5|375.3|375.4|375.3|503
1741702440000|2025-03-11 14:14:00|375.4||375.4||375.4||375.4||0
1741702450000|2025-03-11 14:14:10|375.5|375.4|375.7|375.6|375.7|375.6|375.5|375.4|491
1741702460000|2025-03-11 14:14:20||375.5||375.5||375.5||375.5|2325
1741702470000|2025-03-11 14:14:30|375.6||375.6||375.6||375.6||0
1741702480000|2025-03-11 14:14:40|375.7|375.4|375.6|375.5|375.7|375.5|375.6|375.4|0
1741702500000|2025-03-11 14:15:00|||||||||2114
1741702560000|2025-03-11 14:16:00|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|0
1741702570000|2025-03-11 14:16:10|375.6||375.6||375.6||375.6||605
1741702580000|2025-03-11 14:16:20|375.5||375.5||375.6||375.5||907
1741702590000|2025-03-11 14:16:30|375.2|375.1|375.2|375.1|375.2|375.1|375.1|375|1730
1741702630000|2025-03-11 14:17:10||375||375||375||375|7097
1741702640000|2025-03-11 14:17:20||375.1||375||375.1||375|2300
1741702660000|2025-03-11 14:17:40|375.1|375.1|375.2|375.1|375.2|375.1|375.1|375|1474
1741702670000|2025-03-11 14:17:50||375||375||375||375|0
1741702680000|2025-03-11 14:18:00|375.1||375.1||375.1||375.1||0
1741702690000|2025-03-11 14:18:10|375.2|375.1|375.3|375.1|375.3|375.1|375.2|375.1|435
1741702700000|2025-03-11 14:18:20|375.2||375.3||375.3||375.2||0
1741702710000|2025-03-11 14:18:30|375.2||375.2||375.2||375.2||0
1741702720000|2025-03-11 14:18:40|375.3||375.2||375.3||375.2||145
1741702730000|2025-03-11 14:18:50|375.3||375.3||375.3||375.3||0
1741702740000|2025-03-11 14:19:00|375.2||375.3||375.3||375.2||0
1741702750000|2025-03-11 14:19:10|375.2||375.3||375.3||375.2||0
1741702760000|2025-03-11 14:19:20|375.2||375.2||375.3||375.2||0
1741702790000|2025-03-11 14:19:50|375.1|375|375.2|375.1|375.2|375.1|375.1|375|2345
1741702840000|2025-03-11 14:20:40|375.3|375.2|375.3|375.1|375.3|375.2|375.2|375.1|3861
1741702850000|2025-03-11 14:20:50|375.2||375.2||375.2||375.2||0
1741702870000|2025-03-11 14:21:10|375.1|375|375.1|375|375.1|375|375.1|375|36
1741702880000|2025-03-11 14:21:20|375.2|375.1|375|374.9|375.2|375.1|375|374.9|2817
1741702900000|2025-03-11 14:21:40|375.1|375|375.1|375|375.1|375|375.1|375|980
1741702950000|2025-03-11 14:22:30|375.2|375.1|375.3|375.1|375.3|375.1|375.2|375.1|1207
1741702960000|2025-03-11 14:22:40||375.2||375.2||375.2||375.2|0
1741702980000|2025-03-11 14:23:00|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|2879
1741703010000|2025-03-11 14:23:30|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|0
1741703020000|2025-03-11 14:23:40|375.6||375.6||375.6||375.6||0
1741703040000|2025-03-11 14:24:00|375.5||375.6||375.6||375.5||2264
1741703050000|2025-03-11 14:24:10|375.5|375.5|375.5|375.4|375.5|375.5|375.5|375.4|1023
1741703060000|2025-03-11 14:24:20|375.6|375.5|375.6|375.5|375.6|375.5|375.5|375.4|1550
1741703070000|2025-03-11 14:24:30|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|0
1741703090000|2025-03-11 14:24:50|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|0
1741703100000|2025-03-11 14:25:00|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|0
1741703110000|2025-03-11 14:25:10|375.8|375.7|375.8|375.6|375.8|375.7|375.8|375.6|877
1741703130000|2025-03-11 14:25:30||375.7||375.6||375.7||375.6|2879
1741703140000|2025-03-11 14:25:40|375.7|375.7|375.8|375.7|375.8|375.7|375.7|375.7|0
1741703160000|2025-03-11 14:26:00|375.9|375.8|376|375.8|376|375.9|375.9|375.8|3018
1741703190000|2025-03-11 14:26:30||375.9||375.9||375.9||375.9|0
1741703200000|2025-03-11 14:26:40|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|898
1741703240000|2025-03-11 14:27:20|376|375.9|376|375.9|376|375.9|376|375.9|1789
1741703250000|2025-03-11 14:27:30|376.1||376.1||376.1||376.1||0
1741703260000|2025-03-11 14:27:40||376||376||376||376|0
1741703280000|2025-03-11 14:28:00|375.9|375.8|376|375.8|376|375.8|375.9|375.8|2915
1741703320000|2025-03-11 14:28:40|375.9|375.9|376|375.8|376|375.9|375.9|375.8|898
1741703340000|2025-03-11 14:29:00||375.9||375.8||375.9||375.8|531
1741703350000|2025-03-11 14:29:10|375.9||375.9||375.9||375.9||0
1741703360000|2025-03-11 14:29:20|376|375.9|376|375.9|376|375.9|376|375.9|1930
1741703390000|2025-03-11 14:29:50|376.1|376|376.1|376|376.1|376|376.1|376|314
1741703400000|2025-03-11 14:30:00|||||||||2879
1741703420000|2025-03-11 14:30:20|||||||||2367
1741703440000|2025-03-11 14:30:40|376.2|376.1|376.2|376|376.2|376.1|376.2|376|111
1741703470000|2025-03-11 14:31:10|376.1||376.1||376.1||376.1||911
1741703480000|2025-03-11 14:31:20|376|375.9|376|375.9|376|375.9|376|375.9|1164
1741703520000|2025-03-11 14:32:00||375.8||375.9||375.9||375.8|2671
1741703530000|2025-03-11 14:32:10|376.1|376|376.1|376|376.1|376|376.1|376|0
1741703540000|2025-03-11 14:32:20|376|375.9|376|375.9|376|375.9|376|375.9|0
1741703550000|2025-03-11 14:32:30|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|2354
1741703560000|2025-03-11 14:32:40|||||||||123
1741703580000|2025-03-11 14:33:00|||||||||31
1741703600000|2025-03-11 14:33:20|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|1327
1741703650000|2025-03-11 14:34:10|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|638
1741703670000|2025-03-11 14:34:30|||||||||44
1741703760000|2025-03-11 14:36:00|||||||||431
1741703770000|2025-03-11 14:36:10|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|0
1741703780000|2025-03-11 14:36:20|||||||||2467
1741703790000|2025-03-11 14:36:30|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|2879
1741703800000|2025-03-11 14:36:40|375.6|375.5|375.4|375.3|375.6|375.5|375.4|375.3|0
1741703810000|2025-03-11 14:36:50|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|653
1741703820000|2025-03-11 14:37:00|375.5|375.3|375.4|375.3|375.5|375.3|375.4|375.3|57
1741703830000|2025-03-11 14:37:10|375.5|375.4|375.6|375.5|375.6|375.5|375.5|375.4|1018
1741703840000|2025-03-11 14:37:20|||||||||5
1741703850000|2025-03-11 14:37:30|||||||||230
1741703860000|2025-03-11 14:37:40|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|44
1741703870000|2025-03-11 14:37:50|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|633
1741703880000|2025-03-11 14:38:00|||||||||791
1741703900000|2025-03-11 14:38:20|376|375.9|376|375.9|376|375.9|376|375.9|265
1741703910000|2025-03-11 14:38:30|376.1||376.1||376.1||376||0
1741703950000|2025-03-11 14:39:10|376||376||376||376||0
1741703970000|2025-03-11 14:39:30|||||||||1322
1741704000000|2025-03-11 14:40:00|376.1|376|376.1|376|376.1|376|376.1|376|0
1741704010000|2025-03-11 14:40:10|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|177
1741704020000|2025-03-11 14:40:20|376.3|376.2|376.3|376.1|376.3|376.2|376.3|376.1|225
1741704030000|2025-03-11 14:40:30|376.2||376.2||376.2||376.2||0
1741704040000|2025-03-11 14:40:40|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|1561
1741704060000|2025-03-11 14:41:00|||||||||1062
1741704070000|2025-03-11 14:41:10|376.4||376.4||376.4||376.4||1174
1741704080000|2025-03-11 14:41:20|376.3||376.4||376.4||376.3||258
1741704100000|2025-03-11 14:41:40|376.3||376.3||376.3||376.3||0
1741704120000|2025-03-11 14:42:00|||||||||1
1741704130000|2025-03-11 14:42:10|376.2|376.1|376.1|376|376.2|376.1|376.1|376|1331
1741704160000|2025-03-11 14:42:40|376|375.9|376|375.9|376|375.9|376|375.9|0
1741704230000|2025-03-11 14:43:50|375.9|375.8|375.8|375.7|375.9|375.8|375.8|375.7|1433
1741704240000|2025-03-11 14:44:00|||||||||453
1741704320000|2025-03-11 14:45:20|375.6|375.5|375.5|375.4|375.6|375.5|375.5|375.4|0
1741704330000|2025-03-11 14:45:30|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|0
1741704350000|2025-03-11 14:45:50|375.5|375.5|375.6|375.5|375.6|375.5|375.5|375.5|5772
1741704390000|2025-03-11 14:46:30|||||||||1432
1741704400000|2025-03-11 14:46:40||375.4||375.4||375.4||375.4|488
1741704410000|2025-03-11 14:46:50|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|0
1741704420000|2025-03-11 14:47:00|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|5826
1741704430000|2025-03-11 14:47:10|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|0
1741704470000|2025-03-11 14:47:50|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|1900
1741704480000|2025-03-11 14:48:00|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|0
1741704490000|2025-03-11 14:48:10||375.4||375.4||375.5||375.4|0
1741704510000|2025-03-11 14:48:30||375.5||375.5||375.5||375.5|0
1741704520000|2025-03-11 14:48:40||375.4||375.4||375.4||375.4|0
1741704530000|2025-03-11 14:48:50||375.5||375.5||375.5||375.5|0
1741704540000|2025-03-11 14:49:00|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.3|3075
1741704550000|2025-03-11 14:49:10|375.4|375.3|375.4|375.3|375.4|375.4|375.4|375.3|1265
1741704590000|2025-03-11 14:49:50|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|0
1741704610000|2025-03-11 14:50:10|||||||||87
1741704620000|2025-03-11 14:50:20|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|0
1741704660000|2025-03-11 14:51:00|375.1|375|375.1|375|375.1|375|375.1|374.9|1397
1741704670000|2025-03-11 14:51:10|375|374.9|375|374.9|375|374.9|375|374.9|182
1741704720000|2025-03-11 14:52:00|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1741704740000|2025-03-11 14:52:20|375|374.9|375|374.9|375|374.9|375|374.9|831
1741704760000|2025-03-11 14:52:40|374.9|374.8|374.8|374.7|374.9|374.8|374.8|374.7|1642
1741704770000|2025-03-11 14:52:50|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|0
1741704790000|2025-03-11 14:53:10|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.6|962
1741704800000|2025-03-11 14:53:20|374.7|374.6|374.8|374.6|374.8|374.6|374.7|374.6|877
1741704810000|2025-03-11 14:53:30|374.7|374.7|374.8|374.7|374.8|374.7|374.7|374.7|77
1741704850000|2025-03-11 14:54:10|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|129
1741704870000|2025-03-11 14:54:30|375|374.9|375|374.9|375|374.9|375|374.9|1641
1741704900000|2025-03-11 14:55:00|375.1|375|375.1|375|375.1|375|375.1|375|176
1741704920000|2025-03-11 14:55:20|375|374.9|374.9|374.8|375|374.9|374.9|374.8|2114
1741704930000|2025-03-11 14:55:30|375|374.9|375|374.9|375|374.9|375|374.9|410
1741704940000|2025-03-11 14:55:40|375.1|375|375.1|375|375.1|375|375.1|375|143
1741704950000|2025-03-11 14:55:50||374.9||374.9||374.9||374.9|0
1741704980000|2025-03-11 14:56:20|375|374.8|375|374.9|375|374.9|375|374.8|2499
1741704990000|2025-03-11 14:56:30|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1741705010000|2025-03-11 14:56:50|375|374.9|375.3|375.2|375.3|375.2|375|374.9|555
1741705030000|2025-03-11 14:57:10|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|0
1741705060000|2025-03-11 14:57:40|||||||||2555
1741705070000|2025-03-11 14:57:50|375.1|375|375|374.9|375.1|375|375|374.9|2244
1741705130000|2025-03-11 14:58:50|375.1|375|375.1|375|375.1|375|375.1|375|0
1741705180000|2025-03-11 14:59:40|375|374.9|375|374.9|375|374.9|375|374.9|889
1741705190000|2025-03-11 14:59:50|||||||||913
1741705200000|2025-03-11 15:00:00|374.9|374.8|374.9|374.7|374.9|374.8|374.9|374.7|0
1741705210000|2025-03-11 15:00:10|374.8||374.8||374.8||374.8||0
1741705220000|2025-03-11 15:00:20|374.9||374.9||374.9||374.9||404
1741705230000|2025-03-11 15:00:30||374.8||374.8||374.8||374.8|0
1741705250000|2025-03-11 15:00:50|375|374.9|375|374.9|375|374.9|375|374.9|697
1741705270000|2025-03-11 15:01:10|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|1398
1741705280000|2025-03-11 15:01:20|375|374.9|375|374.8|375|374.9|374.9|374.8|4479
1741705300000|2025-03-11 15:01:40||374.9||374.9||374.9||374.9|0
1741705310000|2025-03-11 15:01:50|375.1|375|375.1|375|375.1|375|375.1|375|0
1741705320000|2025-03-11 15:02:00|||||||||2879
1741705340000|2025-03-11 15:02:20|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|1501
1741705380000|2025-03-11 15:03:00|375.1|375|375.1|374.9|375.1|375|375.1|374.9|2133
1741705410000|2025-03-11 15:03:30|375||375||375||375||0
1741705450000|2025-03-11 15:04:10|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1741705460000|2025-03-11 15:04:20|375|374.9|375|374.9|375|374.9|375|374.9|695
1741705480000|2025-03-11 15:04:40|375.1|375|375.1|375|375.1|375|375.1|375|500
1741705530000|2025-03-11 15:05:30|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|161
1741705540000|2025-03-11 15:05:40|375.4|375.3|375.5|375.4|375.5|375.4|375.4|375.3|752
1741705550000|2025-03-11 15:05:50||375.3||375.4||375.4||375.3|0
1741705600000|2025-03-11 15:06:40|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|2879
1741705630000|2025-03-11 15:07:10|375.7||375.7||375.7||375.6||0
1741705640000|2025-03-11 15:07:20|375.6|375.4|375.4|375.3|375.6|375.4|375.4|375.3|1931
1741705650000|2025-03-11 15:07:30|375.5||375.4||375.5||375.4||0
1741705660000|2025-03-11 15:07:40|375.6|375.4|375.5|375.4|375.6|375.4|375.4|375.3|4638
1741705670000|2025-03-11 15:07:50|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|2879
1741705680000|2025-03-11 15:08:00|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|0
1741705690000|2025-03-11 15:08:10|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.4|1097
1741705710000|2025-03-11 15:08:30|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|511
1741705720000|2025-03-11 15:08:40|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|0
1741705730000|2025-03-11 15:08:50|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|0
1741705750000|2025-03-11 15:09:10|375.6|375.5|375.7|375.6|375.7|375.6|375.6|375.5|0
1741705800000|2025-03-11 15:10:00|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|112
1741705840000|2025-03-11 15:10:40|375.9|375.8|376|375.8|376|375.8|375.9|375.8|2258
1741705850000|2025-03-11 15:10:50|375.9||375.9||375.9||375.9||303
1741705870000|2025-03-11 15:11:10|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|45
1741705880000|2025-03-11 15:11:20|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|2879
1741705890000|2025-03-11 15:11:30|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|1265
1741705900000|2025-03-11 15:11:40|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|219
1741705910000|2025-03-11 15:11:50|376|375.9|376|375.9|376|375.9|376|375.9|142
1741705980000|2025-03-11 15:13:00|375.9|375.8|376|375.8|376|375.8|375.9|375.8|2261
1741705990000|2025-03-11 15:13:10|375.9||376||376||375.9||0
1741706000000|2025-03-11 15:13:20|375.9||375.9||375.9||375.9||0
1741706040000|2025-03-11 15:14:00|376||376||376||376||1942
1741706060000|2025-03-11 15:14:20||375.9||375.9||375.9||375.9|0
1741706100000|2025-03-11 15:15:00|376.1|376|376|375.9|376.1|376|376|375.9|1460
1741706110000|2025-03-11 15:15:10|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|0
1741706120000|2025-03-11 15:15:20|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|1258
1741706130000|2025-03-11 15:15:30|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|612
1741706160000|2025-03-11 15:16:00|375.8||375.8||375.8||375.8||0
1741706180000|2025-03-11 15:16:20||375.7||375.6||375.7||375.6|556
1741706190000|2025-03-11 15:16:30|375.6|375.5|375.6|375.4|375.6|375.5|375.6|375.4|121
1741706200000|2025-03-11 15:16:40|375.5||375.5||375.6||375.5||3379
1741706220000|2025-03-11 15:17:00|||||||||7
1741706260000|2025-03-11 15:17:40||375.3||375.3||375.3||375.3|0
1741706270000|2025-03-11 15:17:50||375.4||375.4||375.4||375.4|0
1741706290000|2025-03-11 15:18:10|||||||||2460
1741706310000|2025-03-11 15:18:30|375.6|375.5|375.8|375.7|375.8|375.7|375.6|375.5|148
1741706320000|2025-03-11 15:18:40|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|0
1741706340000|2025-03-11 15:19:00|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|1389
1741706350000|2025-03-11 15:19:10|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|88
1741706360000|2025-03-11 15:19:20|||||||||1356
1741706370000|2025-03-11 15:19:30|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|1308
1741706380000|2025-03-11 15:19:40|||||||||253
1741706400000|2025-03-11 15:20:00|375.7|375.6|375.7|375.5|375.7|375.6|375.7|375.5|57
1741706460000|2025-03-11 15:21:00|375.6|375.6|375.7|375.6|375.7|375.6|375.6|375.6|1040
1741706470000|2025-03-11 15:21:10||375.5||375.5||375.5||375.5|1273
1741706480000|2025-03-11 15:21:20|375.6|375.6|375.6|375.5|375.6|375.6|375.6|375.5|976
1741706500000|2025-03-11 15:21:40|||||||||917
1741706510000|2025-03-11 15:21:50|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|1409
1741706520000|2025-03-11 15:22:00|||||||||775
1741706530000|2025-03-11 15:22:10||375.3||375.3||375.3||375.3|454
1741706550000|2025-03-11 15:22:30||375.4||375.4||375.4||375.4|0
1741706560000|2025-03-11 15:22:40|375.8|375.6|375.9|375.8|376|375.9|375.8|375.6|252
1741706570000|2025-03-11 15:22:50|376|375.9|375.8|375.7|376|375.9|375.8|375.7|1062
1741706580000|2025-03-11 15:23:00|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|0
1741706590000|2025-03-11 15:23:10||375.5||375.5||375.5||375.5|372
1741706640000|2025-03-11 15:24:00|375.6||375.6||375.6||375.6||0
1741706650000|2025-03-11 15:24:10|375.7|375.6|375.6|375.5|375.7|375.6|375.5|375.4|3335
1741706660000|2025-03-11 15:24:20||375.4||375.4||375.5||375.4|0
1741706670000|2025-03-11 15:24:30|375.5|375.5|375.5|375.4|375.5|375.5|375.5|375.4|0
1741706700000|2025-03-11 15:25:00|375.4|375.3|375.4|375.3|375.4|375.4|375.4|375.3|621
1741706720000|2025-03-11 15:25:20|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|1380
1741706730000|2025-03-11 15:25:30|375.4|375.3|375.4|375.2|375.4|375.3|375.4|375.2|1665
1741706750000|2025-03-11 15:25:50|375.3|375.3|375.4|375.2|375.4|375.3|375.3|375.2|405
1741706770000|2025-03-11 15:26:10||375.3||375.3||375.3||375.3|0
1741706790000|2025-03-11 15:26:30|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|4607
1741706810000|2025-03-11 15:26:50|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|146
1741706840000|2025-03-11 15:27:20|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|1436
1741706870000|2025-03-11 15:27:50|375.5|375.4|375.6|375.4|375.6|375.5|375.5|375.4|409
1741706880000|2025-03-11 15:28:00|||||||||750
1741706890000|2025-03-11 15:28:10||375.5||375.5||375.5||375.5|0
1741706910000|2025-03-11 15:28:30||375.4||375.4||375.4||375.4|1375
1741706920000|2025-03-11 15:28:40|375.5|375.2|375.3|375.2|375.5|375.2|375.3|375.2|3156
1741706940000|2025-03-11 15:29:00|375.4||375.4||375.4||375.4||315
1741706960000|2025-03-11 15:29:20||375.3||375.3||375.3||375.3|1107
1741706970000|2025-03-11 15:29:30|||||||||908
1741706980000|2025-03-11 15:29:40||375.2||375.2||375.2||375.2|901
1741707030000|2025-03-11 15:30:30||375.3||375.3||375.3||375.3|0
1741707040000|2025-03-11 15:30:40|375.5||375.5||375.5||375.5||1216
1741707060000|2025-03-11 15:31:00||375.4||375.4||375.4||375.4|0
1741707080000|2025-03-11 15:31:20|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|0
1741707090000|2025-03-11 15:31:30|375.5|375.4|375.5|375.3|375.5|375.4|375.5|375.3|0
1741707110000|2025-03-11 15:31:50||375.4||375.4||375.4||375.4|0
1741707130000|2025-03-11 15:32:10|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|0
1741707140000|2025-03-11 15:32:20|375.7|375.4|375.7|375.5|375.7|375.5|375.7|375.4|855
1741707150000|2025-03-11 15:32:30|375.8|375.6|375.8|375.7|375.8|375.7|375.8|375.6|0
1741707160000|2025-03-11 15:32:40|375.9||375.9||375.9||375.9||1580
1741707170000|2025-03-11 15:32:50||375.8||375.7||375.8||375.7|0
1741707180000|2025-03-11 15:33:00||375.8||375.8||375.8||375.8|0
1741707200000|2025-03-11 15:33:20|375.8|375.7|375.8|375.6|375.8|375.7|375.8|375.6|3991
1741707210000|2025-03-11 15:33:30||375.7||375.7||375.7||375.6|0
1741707220000|2025-03-11 15:33:40|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|0
1741707230000|2025-03-11 15:33:50|||||||||314
1741707240000|2025-03-11 15:34:00|||||||||405
1741707280000|2025-03-11 15:34:40|375.8||375.8||375.8||375.8||0
1741707300000|2025-03-11 15:35:00|375.7||375.7||375.8||375.7||0
1741707310000|2025-03-11 15:35:10|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|315
1741707330000|2025-03-11 15:35:30|375.9|375.8|376|375.8|376|375.8|375.9|375.8|3929
1741707390000|2025-03-11 15:36:30|375.8|375.9|375.8|375.7|375.8|375.9|375.8|375.7|1577
1741707410000|2025-03-11 15:36:50|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|0
1741707420000|2025-03-11 15:37:00|375.5|375.3|375.5|375.3|375.5|375.3|375.4|375.3|810
1741707460000|2025-03-11 15:37:40|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|0
1741707470000|2025-03-11 15:37:50|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|906
1741707480000|2025-03-11 15:38:00|375.1|375|375.1|375|375.1|375|375.1|375|3995
1741707490000|2025-03-11 15:38:10||374.9||374.9||374.9||374.9|0
1741707500000|2025-03-11 15:38:20|||||||||750
1741707520000|2025-03-11 15:38:40|375||375||375||375||1212
1741707540000|2025-03-11 15:39:00|375.1|375|375.1|375|375.1|375|375.1|375|157
1741707550000|2025-03-11 15:39:10|375.2||375.2||375.2||375.2||0
1741707600000|2025-03-11 15:40:00||375.1||375.1||375.1||375.1|90
1741707630000|2025-03-11 15:40:30|||||||||579
1741707640000|2025-03-11 15:40:40|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|405
1741707660000|2025-03-11 15:41:00|375.2|375.1|375.3|375.1|375.3|375.1|375.2|375.1|1325
1741707670000|2025-03-11 15:41:10||375.2||375.2||375.2||375.1|165
1741707720000|2025-03-11 15:42:00|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|0
1741707740000|2025-03-11 15:42:20|||||||||298
1741707800000|2025-03-11 15:43:20|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|1661
1741707820000|2025-03-11 15:43:40|||||||||50
1741707840000|2025-03-11 15:44:00|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|1012
1741707880000|2025-03-11 15:44:40|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|1247
1741707890000|2025-03-11 15:44:50|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|1559
1741707900000|2025-03-11 15:45:00|375.1|375|375.1|375|375.1|375|375.1|375|1127
1741707910000|2025-03-11 15:45:10|375|374.9|375|374.9|375|374.9|375|374.9|610
1741707920000|2025-03-11 15:45:20|||||||||1977
1741707960000|2025-03-11 15:46:00|375.1|375|375.2|375.1|375.2|375.1|375.1|375|2861
1741707970000|2025-03-11 15:46:10|375.3||375.3||375.3||375.3||0
1741707990000|2025-03-11 15:46:30|375.2|375.2|375.3|375.2|375.3|375.2|375.2|375.2|0
1741708000000|2025-03-11 15:46:40|375.2|375.1|375.3|375.1|375.3|375.1|375.2|375.1|1134
1741708010000|2025-03-11 15:46:50|375.2||375.2||375.2||375.2||0
1741708020000|2025-03-11 15:47:00|375.3||375.2||375.3||375.2||0
1741708070000|2025-03-11 15:47:50|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|0
1741708080000|2025-03-11 15:48:00|375.2|375.1|375.3|375.1|375.3|375.1|375.2|375.1|6024
1741708120000|2025-03-11 15:48:40|375.2||375.2||375.2||375.2||0
1741708140000|2025-03-11 15:49:00|375.4|375.3|375.5|375.4|375.5|375.4|375.4|375.3|8700
1741708150000|2025-03-11 15:49:10|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|793
1741708180000|2025-03-11 15:49:40|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|1043
1741708240000|2025-03-11 15:50:40|375.4|375.3|375.3|375.2|375.4|375.3|375.3|375.2|1464
1741708250000|2025-03-11 15:50:50||375.1||375.1||375.1||375.1|1094
1741708290000|2025-03-11 15:51:30|375.2||375.2||375.2||375.2||0
1741708320000|2025-03-11 15:52:00|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|284
1741708360000|2025-03-11 15:52:40|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|815
1741708420000|2025-03-11 15:53:40|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|18
1741708440000|2025-03-11 15:54:00|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|404
1741708470000|2025-03-11 15:54:30|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.3|377
1741708480000|2025-03-11 15:54:40||375.3||375.3||375.3||375.3|0
1741708500000|2025-03-11 15:55:00||375.4||375.4||375.4||375.4|0
1741708530000|2025-03-11 15:55:30|375.4|375.3|375.5|375.4|375.5|375.4|375.4|375.3|261
1741708540000|2025-03-11 15:55:40|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|1504
1741708550000|2025-03-11 15:55:50|375.5||375.5||375.5||375.5||4506
1741708610000|2025-03-11 15:56:50|||||||||16
1741708640000|2025-03-11 15:57:20|375.4||375.4||375.4||375.4||877
1741708680000|2025-03-11 15:58:00|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|846
1741708690000|2025-03-11 15:58:10||375||375||375||375|933
1741708710000|2025-03-11 15:58:30|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|1059
1741708740000|2025-03-11 15:59:00|375.4|375.3|375.4|375.2|375.4|375.3|375.3|375.2|759
1741708780000|2025-03-11 15:59:40|375.3||375.3||375.3||375.3||0
1741708800000|2025-03-11 16:00:00||375.1||375.2||375.2||375.1|5790
1741708810000|2025-03-11 16:00:10|375.2|375.1|375.4|375.3|375.4|375.3|375.2|375.1|2807
1741708830000|2025-03-11 16:00:30|375.3|375.2|375.4|375.2|375.4|375.2|375.3|375.2|1511
1741708840000|2025-03-11 16:00:40||375.3||375.3||375.3||375.3|0
1741708850000|2025-03-11 16:00:50|375.3|375.2|375.4|375.3|375.4|375.3|375.3|375.2|585
1741708860000|2025-03-11 16:01:00|||||||||237
1741708870000|2025-03-11 16:01:10|375.3|375.2|375.4|375.2|375.4|375.2|375.3|375.2|0
1741708930000|2025-03-11 16:02:10|375.3|375.1|375.2|375.1|375.3|375.1|375.2|375.1|2164
1741708950000|2025-03-11 16:02:30|375.1|375|375.1|375|375.1|375|375.1|375|2920
1741708970000|2025-03-11 16:02:50|||||||||1118
1741709000000|2025-03-11 16:03:20|375|374.9|374.9|374.8|375|374.9|374.9|374.8|2464
1741709040000|2025-03-11 16:04:00|375|374.9|375|374.8|375|374.9|374.9|374.8|0
1741709050000|2025-03-11 16:04:10|374.9||374.9||374.9||374.9||0
1741709060000|2025-03-11 16:04:20|375|374.9|375|374.9|375|374.9|375|374.9|0
1741709080000|2025-03-11 16:04:40|374.9|374.8|374.9|374.8|375|374.8|374.9|374.8|341
1741709110000|2025-03-11 16:05:10|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|999
1741709140000|2025-03-11 16:05:40|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|1141
1741709160000|2025-03-11 16:06:00|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|620
1741709170000|2025-03-11 16:06:10|||||||||558
1741709180000|2025-03-11 16:06:20|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1741709220000|2025-03-11 16:07:00|375|374.9|375|374.8|375|374.9|375|374.8|1872
1741709230000|2025-03-11 16:07:10|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|4676
1741709240000|2025-03-11 16:07:20|375||375||375||375||0
1741709280000|2025-03-11 16:08:00|375.1||375.1||375.1||375||4501
1741709290000|2025-03-11 16:08:10||375||375||375||375|0
1741709310000|2025-03-11 16:08:30|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|39
1741709340000|2025-03-11 16:09:00|375.3|375.2|375.3|375.1|375.3|375.2|375.3|375.1|1560
1741709360000|2025-03-11 16:09:20||375.2||375.2||375.2||375.2|0
1741709370000|2025-03-11 16:09:30|||||||||169
1741709390000|2025-03-11 16:09:50|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|2013
1741709420000|2025-03-11 16:10:20|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.1|2888
1741709430000|2025-03-11 16:10:30||375.1||375.1||375.1||375.1|1048
1741709440000|2025-03-11 16:10:40|375.2|375.2|375.4|375.2|375.4|375.2|375.2|375.2|151
1741709480000|2025-03-11 16:11:20|375.3||375.3||375.3||375.3||0
1741709490000|2025-03-11 16:11:30|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|237
1741709500000|2025-03-11 16:11:40|||||||||88
1741709520000|2025-03-11 16:12:00|||||||||93
1741709540000|2025-03-11 16:12:20|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|4501
1741709550000|2025-03-11 16:12:30|375.6||375.6||375.6||375.6||1000
1741709560000|2025-03-11 16:12:40|375.5||375.5||375.5||375.5||0
1741709570000|2025-03-11 16:12:50|375.6||375.6||375.6||375.6||1000
1741709630000|2025-03-11 16:13:50|375.5|375.5|375.6|375.5|375.6|375.5|375.5|375.5|414
1741709640000|2025-03-11 16:14:00|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|1901
1741709670000|2025-03-11 16:14:30|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|3608
1741709680000|2025-03-11 16:14:40|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|2200
1741709710000|2025-03-11 16:15:10|375.3|375.2|375.4|375.2|375.4|375.2|375.3|375.2|0
1741709740000|2025-03-11 16:15:40||375.3||375.3||375.3||375.3|222
1741709760000|2025-03-11 16:16:00|375.5|375.4|375.5|375.3|375.5|375.4|375.4|375.3|1551
1741709780000|2025-03-11 16:16:20|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|0
1741709800000|2025-03-11 16:16:40|||||||||244
1741709840000|2025-03-11 16:17:20|375.4|375.3|375.3|375.2|375.4|375.3|375.3|375.2|1920
1741709860000|2025-03-11 16:17:40|375.4|375.3|375.4|375.2|375.4|375.3|375.4|375.2|189
1741709900000|2025-03-11 16:18:20|375.3|375.3|375.4|375.3|375.4|375.3|375.3|375.3|0
1741709920000|2025-03-11 16:18:40|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|592
1741709940000|2025-03-11 16:19:00|375.4|375.3|375.2|375.1|375.4|375.3|375.2|375.1|120
1741709950000|2025-03-11 16:19:10|375.3|375.2|375.3|375.2|375.4|375.3|375.3|375.2|3107
1741709960000|2025-03-11 16:19:20|375.4|375.3|375.4|375.2|375.4|375.3|375.4|375.2|0
1741709970000|2025-03-11 16:19:30||375.3||375.3||375.3||375.3|0
1741709990000|2025-03-11 16:19:50|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|975
1741710000000|2025-03-11 16:20:00|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|0
1741710010000|2025-03-11 16:20:10|375.1|375|375.1|375|375.1|375|375.1|375|1066
1741710030000|2025-03-11 16:20:30|375.2||375.2||375.2||375.2||1280
1741710060000|2025-03-11 16:21:00|375.1||375.1||375.1||375.1||946
1741710080000|2025-03-11 16:21:20|||||||||1372
1741710090000|2025-03-11 16:21:30|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|122
1741710110000|2025-03-11 16:21:50|375.3|375.2|375.2|375.1|375.3|375.2|375.2|375.1|1701
1741710130000|2025-03-11 16:22:10|375.3|375.2|375.3|375.1|375.3|375.2|375.2|375.1|2206
1741710140000|2025-03-11 16:22:20||375.2||375.2||375.2||375.2|0
1741710150000|2025-03-11 16:22:30|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|6207
1741710160000|2025-03-11 16:22:40|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|0
1741710180000|2025-03-11 16:23:00|||||||||1180
1741710240000|2025-03-11 16:24:00|||||||||92
1741710260000|2025-03-11 16:24:20|375.4||375.3||375.4||375.3||135
1741710280000|2025-03-11 16:24:40|375.2|375.1|375.3|375.2|375.3|375.2|375.2|375.1|1152
1741710290000|2025-03-11 16:24:50|||||||||1092
1741710300000|2025-03-11 16:25:00|375.2|375.1|375.3|375.2|375.3|375.2|375.2|375.1|0
1741710310000|2025-03-11 16:25:10|||||||||635
1741710340000|2025-03-11 16:25:40|375.4||375.3||375.4||375.3||1744
1741710430000|2025-03-11 16:27:10|375.2|375.1|375.3|375.2|375.3|375.2|375.2|375.1|1033
1741710460000|2025-03-11 16:27:40|||||||||1066
1741710470000|2025-03-11 16:27:50|||||||||1200
1741710480000|2025-03-11 16:28:00|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|830
1741710500000|2025-03-11 16:28:20|375.5||375.5||375.5||375.5||669
1741710510000|2025-03-11 16:28:30|375.4|375.4|375.5|375.4|375.5|375.4|375.4|375.3|5400
1741710520000|2025-03-11 16:28:40|375.6||375.6||375.6||375.6||2101
1741710540000|2025-03-11 16:29:00||375.5||375.5||375.5||375.5|4064
1741710560000|2025-03-11 16:29:20|||||||||1747
1741710570000|2025-03-11 16:29:30|||||||||7394
1741710580000|2025-03-11 16:29:40|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|3820
1741710590000|2025-03-11 16:29:50|375.6|375.5|375.7|375.5|375.7|375.5|375.6|375.5|1338
1741766410000|2025-03-12 08:00:10|374|373.9|373.7|373.1|374|373.9|373.7|373.1|2841
1741766420000|2025-03-12 08:00:20|374.5|374|374.5|373.8|374.5|374|374.5|373.8|1089
1741766430000|2025-03-12 08:00:30|374.4||374.4||374.4||374.4||0
1741766440000|2025-03-12 08:00:40|374.3|373.6|373.4|372.8|374.3|373.6|373.4|372.8|1191
1741766450000|2025-03-12 08:00:50|373.3||373.3||373.3||373.3||0
1741766460000|2025-03-12 08:01:00|373.5|373|373.6|373|373.6|373.1|373.5|372.9|5594
1741766490000|2025-03-12 08:01:30|374|373.1|374.2|373.7|374.3|373.8|373.9|373.1|5908
1741766510000|2025-03-12 08:01:50|373.8|373.6|373.5|373.1|373.8|373.6|373.5|373.1|2700
1741766520000|2025-03-12 08:02:00|373.4|373.2|373.4|373.2|373.5|373.3|373.4|373.2|3605
1741766530000|2025-03-12 08:02:10|373.5|373.3|373.5|373.3|373.6|373.3|373.5|373.3|0
1741766540000|2025-03-12 08:02:20|373.7|373.5|373.7|373.5|373.7|373.5|373.7|373.5|1964
1741766550000|2025-03-12 08:02:30|374|373.6|373.7|373.5|374|373.8|373.7|373.5|1700
1741766560000|2025-03-12 08:02:40|373.9|373.6|373.8|373.6|373.9|373.7|373.7|373.6|1006
1741766590000|2025-03-12 08:03:10|373.9|373.7|373.9|373.7|373.9|373.7|373.9|373.7|0
1741766610000|2025-03-12 08:03:30|374.2|374.1|374.3|374.1|374.3|374.1|374.2|374|2175
1741766620000|2025-03-12 08:03:40|374.6|374.4|374.7|374.5|374.7|374.5|374.6|374.4|824
1741766640000|2025-03-12 08:04:00|374.3|374|373.8|373.6|374.3|374|373.8|373.6|4476
1741766680000|2025-03-12 08:04:40|373.7|373.7|373.6|373.4|373.7|373.7|373.6|373.4|553
1741766700000|2025-03-12 08:05:00|373.5|373.2|373.4|373.2|373.6|373.2|373.4|373.2|2000
1741766710000|2025-03-12 08:05:10|373.3|373.3|373.4|373.2|373.4|373.3|373.3|373.2|1152
1741766720000|2025-03-12 08:05:20|373.5|373.3|373.5|373.3|373.5|373.4|373.4|373.2|307
1741766730000|2025-03-12 08:05:30|373.7|373.5|373.8|373.7|373.9|373.7|373.7|373.5|534
1741766740000|2025-03-12 08:05:40|374|373.9|374.3|374.1|374.3|374.1|374|373.9|3075
1741766760000|2025-03-12 08:06:00|374.2|374.2|374.3|374.1|374.3|374.2|374.2|374.1|1369
1741766770000|2025-03-12 08:06:10|374.1|373.9|374.1|373.9|374.1|373.9|374.1|373.9|877
1741766780000|2025-03-12 08:06:20|374||374||374.1||374||0
1741766800000|2025-03-12 08:06:40|373.9|373.8|373.8|373.7|373.9|373.8|373.8|373.7|1425
1741766840000|2025-03-12 08:07:20||373.6||373.6||373.6||373.6|260
1741766880000|2025-03-12 08:08:00|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|1287
1741766900000|2025-03-12 08:08:20|373.8|373.6|373.6|373.5|373.8|373.6|373.6|373.5|1476
1741766910000|2025-03-12 08:08:30|373.5|373.3|373.2|373.1|373.5|373.3|373.2|373.1|306
1741766920000|2025-03-12 08:08:40||373||373||373||373|0
1741766930000|2025-03-12 08:08:50|373.1|372.9|373.1|372.9|373.1|372.9|373.1|372.9|4000
1741766940000|2025-03-12 08:09:00||373||373||373||373|0
1741766960000|2025-03-12 08:09:20|373|372.9|373.2|373|373.3|373.1|373|372.9|1698
1741766970000|2025-03-12 08:09:30|373.1|372.8|373|372.8|373.1|372.9|373|372.8|928
1741766980000|2025-03-12 08:09:40|372.8|372.6|372.6|372.5|372.8|372.6|372.6|372.5|150
1741766990000|2025-03-12 08:09:50|372.8|372.6|372.8|372.6|372.8|372.6|372.8|372.6|585
1741767000000|2025-03-12 08:10:00|373|372.9|373.3|373.1|373.4|373.2|373|372.8|2828
1741767010000|2025-03-12 08:10:10|373.4|373.2|373.4|373.2|373.4|373.2|373.4|373.2|947
1741767030000|2025-03-12 08:10:30|373.1|373|373.1|372.9|373.1|373|373|372.9|5277
1741767040000|2025-03-12 08:10:40|373|372.8|373|372.8|373|372.9|373|372.8|995
1741767050000|2025-03-12 08:10:50|372.9|372.7|372.7|372.5|372.9|372.7|372.7|372.5|0
1741767060000|2025-03-12 08:11:00|372.6|372.4|372.7|372.5|372.7|372.6|372.5|372.3|2266
1741767070000|2025-03-12 08:11:10|372.6|372.4|372.7|372.5|372.7|372.5|372.5|372.4|108
1741767080000|2025-03-12 08:11:20|372.8|372.6|372.8|372.6|372.8|372.6|372.8|372.6|21
1741767100000|2025-03-12 08:11:40|372.7|372.5|372.7|372.5|372.7|372.5|372.6|372.5|1221
1741767110000|2025-03-12 08:11:50|372.5|372.4|372.7|372.5|372.7|372.5|372.5|372.4|956
1741767120000|2025-03-12 08:12:00|372.8|372.6|372.8|372.6|372.8|372.6|372.8|372.6|330
1741767130000|2025-03-12 08:12:10|372.6|372.5|372.6|372.4|372.7|372.5|372.5|372.4|1379
1741767140000|2025-03-12 08:12:20|372.4|372.2|372.4|372.2|372.4|372.2|372.4|372.2|150
1741767150000|2025-03-12 08:12:30||372.1||372.2||372.2||372.1|0
1741767160000|2025-03-12 08:12:40||372.3||372.2||372.3||372.2|0
1741767170000|2025-03-12 08:12:50||372.3||372.3||372.3||372.2|0
1741767180000|2025-03-12 08:13:00|372.2|372.2|372.2|372.1|372.3|372.2|372.2|372.1|2276
1741767190000|2025-03-12 08:13:10|372.3||372.3||372.3||372.3||141
1741767200000|2025-03-12 08:13:20|372.2||372.2||372.2||372.2||0
1741767220000|2025-03-12 08:13:40|372.4|372.3|372.6|372.4|372.6|372.4|372.4|372.3|292
1741767230000|2025-03-12 08:13:50|372.7|372.5|372.7|372.5|372.7|372.5|372.7|372.5|208
1741767240000|2025-03-12 08:14:00|372.6|372.4|372.4|372.3|372.6|372.4|372.4|372.3|2500
1741767250000|2025-03-12 08:14:10|372.5|372.2|372.4|372.2|372.5|372.3|372.3|372.2|0
1741767260000|2025-03-12 08:14:20|372.5|372.3|372.5|372.3|372.5|372.3|372.5|372.2|735
1741767270000|2025-03-12 08:14:30|372.3|372.2|372.4|372.3|372.4|372.3|372.3|372.2|745
1741767280000|2025-03-12 08:14:40|372.5||372.5||372.5||372.4||0
1741767300000|2025-03-12 08:15:00|372.6|372.5|372.5|372.3|372.7|372.5|372.5|372.3|1476
1741767310000|2025-03-12 08:15:10|372.4|372.2|372.3|372.1|372.4|372.2|372.3|372.1|988
1741767320000|2025-03-12 08:15:20|372.2|372.2|372.3|372.2|372.3|372.2|372.2|372.2|431
1741767350000|2025-03-12 08:15:50|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|0
1741767400000|2025-03-12 08:16:40|372.1|372|372|371.8|372.1|372|372|371.8|1720
1741767410000|2025-03-12 08:16:50|371.9|371.7|371.9|371.7|371.9|371.7|371.9|371.7|0
1741767420000|2025-03-12 08:17:00|371.8|371.6|371.7|371.5|371.8|371.6|371.7|371.5|0
1741767440000|2025-03-12 08:17:20|371.6|371.4|371.5|371.3|371.6|371.4|371.5|371.3|552
1741767460000|2025-03-12 08:17:40||371.4||371.4||371.4||371.4|0
1741767470000|2025-03-12 08:17:50|371.4|371.2|371.5|371.3|371.5|371.3|371.4|371.2|1834
1741767480000|2025-03-12 08:18:00|371.6|371.4|371.6|371.4|371.6|371.4|371.6|371.4|0
1741767490000|2025-03-12 08:18:10|371.4|371.2|371.4|371.2|371.4|371.2|371.4|371.2|289
1741767500000|2025-03-12 08:18:20|371.3|371.1|371.3|371.2|371.4|371.2|371.3|371.1|322
1741767510000|2025-03-12 08:18:30||371.1||371.1||371.2||371.1|598
1741767520000|2025-03-12 08:18:40|371.5|371.2|371.5|371.3|371.6|371.4|371.5|371.2|1617
1741767530000|2025-03-12 08:18:50||371.4||371.4||371.4||371.4|0
1741767540000|2025-03-12 08:19:00|371.6|371.5|371.8|371.6|371.8|371.6|371.6|371.5|826
1741767550000|2025-03-12 08:19:10|371.9|371.7|371.9|371.7|371.9|371.7|371.9|371.7|638
1741767560000|2025-03-12 08:19:20|371.7|371.5|371.7|371.5|371.7|371.5|371.7|371.5|125
1741767600000|2025-03-12 08:20:00|371.6|371.4|371.5|371.3|371.6|371.4|371.5|371.3|781
1741767610000|2025-03-12 08:20:10||371.4||371.4||371.4||371.4|0
1741767670000|2025-03-12 08:21:10|371.7|371.5|371.7|371.5|371.7|371.5|371.7|371.5|0
1741767680000|2025-03-12 08:21:20|371.6|371.4|371.7|371.5|371.7|371.5|371.6|371.4|0
1741767690000|2025-03-12 08:21:30|371.6||371.7||371.7||371.6||547
1741767730000|2025-03-12 08:22:10|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|1013
1741767780000|2025-03-12 08:23:00|372.1|371.9|372.1|371.9|372.1|371.9|372.1|371.9|480
1741767800000|2025-03-12 08:23:20|372.2|372.1|372.4|372.3|372.4|372.3|372.2|372.1|0
1741767810000|2025-03-12 08:23:30|372.6|372.4|372.7|372.5|372.7|372.6|372.6|372.4|1639
1741767820000|2025-03-12 08:23:40|372.8|372.6|372.7|372.5|372.8|372.6|372.7|372.5|124
1741767850000|2025-03-12 08:24:10|372.6||372.7||372.7||372.6||0
1741767860000|2025-03-12 08:24:20|372.5|372.4|372.4|372.3|372.5|372.4|372.4|372.3|1537
1741767870000|2025-03-12 08:24:30|372.3|372.1|372.3|372.1|372.3|372.1|372.3|372.1|11
1741767880000|2025-03-12 08:24:40|372.2|372|372.2|372.1|372.2|372.1|372.2|372|0
1741767900000|2025-03-12 08:25:00|372.4|372.2|372.2|372.1|372.4|372.2|372.2|372.1|150
1741767940000|2025-03-12 08:25:40|372.3|372.2|372.2|372.1|372.3|372.2|372.2|372.1|1460
1741767950000|2025-03-12 08:25:50|372.3||372.2||372.3||372.2||0
1741767970000|2025-03-12 08:26:10|372.4|372.2|372.4|372.2|372.4|372.2|372.4|372.2|884
1741768010000|2025-03-12 08:26:50|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|1105
1741768030000|2025-03-12 08:27:10|372.1|372|372|371.8|372.1|372|372|371.8|1494
1741768050000|2025-03-12 08:27:30|372.1|371.9|372.3|372.1|372.3|372.1|372.1|371.9|2376
1741768080000|2025-03-12 08:28:00|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|150
1741768090000|2025-03-12 08:28:10|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|444
1741768130000|2025-03-12 08:28:50|372.4||372.4||372.4||372.4||1360
1741768160000|2025-03-12 08:29:20||372.3||372.3||372.3||372.3|0
1741768180000|2025-03-12 08:29:40|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|0
1741768190000|2025-03-12 08:29:50|372.6||372.6||372.6||372.6||0
1741768200000|2025-03-12 08:30:00|||||||||800
1741768210000|2025-03-12 08:30:10|372.5|372.3|372.5|372.3|372.5|372.3|372.4|372.3|1366
1741768220000|2025-03-12 08:30:20|372.4||372.4||372.4||372.4||0
1741768270000|2025-03-12 08:31:10|372.3|372.1|372.3|372.1|372.3|372.1|372.3|372.1|1476
1741768300000|2025-03-12 08:31:40|372.4|372.2|372.4|372.2|372.4|372.2|372.4|372.2|0
1741768320000|2025-03-12 08:32:00|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|0
1741768350000|2025-03-12 08:32:30|372.4|372.3|372.5|372.3|372.5|372.3|372.4|372.3|121
1741768370000|2025-03-12 08:32:50|372.6|372.4|372.6|372.5|372.6|372.5|372.6|372.4|0
1741768400000|2025-03-12 08:33:20|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|1357
1741768430000|2025-03-12 08:33:50|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|0
1741768490000|2025-03-12 08:34:50|||||||||95
1741768520000|2025-03-12 08:35:20|||||||||715
1741768540000|2025-03-12 08:35:40|372.6|372.5|372.7|372.5|372.7|372.5|372.6|372.5|0
1741768550000|2025-03-12 08:35:50|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|2568
1741768560000|2025-03-12 08:36:00|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|0
1741768580000|2025-03-12 08:36:20||372.4||372.5||372.5||372.4|0
1741768590000|2025-03-12 08:36:30||372.4||372.4||372.4||372.4|0
1741768620000|2025-03-12 08:37:00|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|1585
1741768660000|2025-03-12 08:37:40|372.8||372.8||372.8||372.8||0
1741768670000|2025-03-12 08:37:50|372.7|372.7|372.8|372.7|372.8|372.7|372.7|372.7|0
1741768750000|2025-03-12 08:39:10|372.9||372.9||372.9||372.9||432
1741768800000|2025-03-12 08:40:00||372.8||372.8||372.8||372.8|237
1741768840000|2025-03-12 08:40:40|373|372.9|373|372.9|373|372.9|373|372.9|150
1741768870000|2025-03-12 08:41:10|372.9|372.8|372.9|372.8|372.9|372.8|372.9|372.8|0
1741768900000|2025-03-12 08:41:40|372.8|372.7|372.8|372.7|372.8|372.7|372.8|372.7|941
1741768920000|2025-03-12 08:42:00|372.9|372.8|372.9|372.8|372.9|372.8|372.9|372.8|161
1741768960000|2025-03-12 08:42:40|373|372.9|373|372.9|373|372.9|373|372.9|0
1741768990000|2025-03-12 08:43:10|372.9|372.8|372.9|372.8|372.9|372.8|372.9|372.8|567
1741769010000|2025-03-12 08:43:30|373|372.9|373|372.9|373|372.9|373|372.9|776
1741769050000|2025-03-12 08:44:10|373.1|373|373.1|373|373.1|373|373.1|373|574
1741769100000|2025-03-12 08:45:00|||||||||9
1741769140000|2025-03-12 08:45:40|373|372.9|373|372.9|373|372.9|373|372.9|1473
1741769150000|2025-03-12 08:45:50|373.1|373|373.1|373|373.1|373|373.1|373|0
1741769170000|2025-03-12 08:46:10|373.2||373.2||373.2||373.2||0
1741769180000|2025-03-12 08:46:20||373.1||373.1||373.1||373.1|0
1741769190000|2025-03-12 08:46:30|373.3||373.3||373.3||373.3||0
1741769200000|2025-03-12 08:46:40||373.2||373.2||373.2||373.2|0
1741769220000|2025-03-12 08:47:00|373.4||373.4||373.4||373.4||0
1741769260000|2025-03-12 08:47:40|373.3||373.4||373.4||373.3||300
1741769270000|2025-03-12 08:47:50||373.3||373.3||373.3||373.3|0
1741769280000|2025-03-12 08:48:00|373.5|373.4|373.4|373.3|373.5|373.4|373.4|373.3|1268
1741769350000|2025-03-12 08:49:10|373.3|373.2|373.2|373|373.3|373.2|373.2|373|1133
1741769360000|2025-03-12 08:49:20|373.3|373.1|373.1|372.9|373.3|373.1|373.1|372.9|738
1741769370000|2025-03-12 08:49:30|372.9|372.8|372.9|372.8|372.9|372.8|372.9|372.8|0
1741769380000|2025-03-12 08:49:40||372.7||372.7||372.7||372.7|0
1741769390000|2025-03-12 08:49:50||372.8||372.7||372.8||372.7|0
1741769400000|2025-03-12 08:50:00|373|372.8|373.1|373|373.1|373|373|372.8|0
1741769430000|2025-03-12 08:50:30|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|0
1741769440000|2025-03-12 08:50:40|373.3||373.3||373.3||373.3||0
1741769460000|2025-03-12 08:51:00|373.2||373.3||373.3||373.2||0
1741769520000|2025-03-12 08:52:00||373.2||373.2||373.2||373.2|0
1741769550000|2025-03-12 08:52:30|373.4|373.3|373.5|373.3|373.5|373.3|373.4|373.3|0
1741769560000|2025-03-12 08:52:40||373.4||373.4||373.4||373.4|0
1741769570000|2025-03-12 08:52:50|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|2206
1741769580000|2025-03-12 08:53:00|373.5||373.5||373.5||373.5||0
1741769610000|2025-03-12 08:53:30||373.4||373.4||373.4||373.4|0
1741769780000|2025-03-12 08:56:20|||||||||2680
1741769790000|2025-03-12 08:56:30|373.6|373.5|373.5|373.4|373.6|373.5|373.5|373.4|639
1741769800000|2025-03-12 08:56:40|373.4|373.3|373.5|373.4|373.5|373.4|373.4|373.3|1319
1741769850000|2025-03-12 08:57:30|373.6|373.5|373.7|373.6|373.7|373.6|373.6|373.5|358
1741769870000|2025-03-12 08:57:50|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|0
1741769910000|2025-03-12 08:58:30|374|373.9|374|373.9|374|373.9|374|373.9|0
1741769960000|2025-03-12 08:59:20|374.1|374|374.1|374|374.1|374|374.1|374|40
1741769980000|2025-03-12 08:59:40|||||||||300
1741769990000|2025-03-12 08:59:50|||||||||44
1741770000000|2025-03-12 09:00:00|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|0
1741770010000|2025-03-12 09:00:10|||||||||1600
1741770020000|2025-03-12 09:00:20|374.3|374.2|374.2|374.1|374.3|374.2|374.2|374.1|2301
1741770030000|2025-03-12 09:00:30|374|373.8|373.7|373.6|374|373.8|373.7|373.6|711
1741770050000|2025-03-12 09:00:50|373.6|373.5|373.5|373.4|373.6|373.5|373.5|373.4|0
1741770060000|2025-03-12 09:01:00|373.6||373.5||373.6||373.5||32
1741770070000|2025-03-12 09:01:10|373.4|373.3|373.4|373.2|373.4|373.3|373.3|373.1|643
1741770080000|2025-03-12 09:01:20|373.3|373.3|373.4|373.3|373.4|373.3|373.3|373.3|0
1741770090000|2025-03-12 09:01:30|373.5|373.2|373.4|373.2|373.5|373.2|373.4|373.2|0
1741770100000|2025-03-12 09:01:40||373.3||373.3||373.3||373.3|0
1741770110000|2025-03-12 09:01:50|373.5|373.4|373.5|373.4|373.5|373.4|373.4|373.4|0
1741770120000|2025-03-12 09:02:00|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.4|0
1741770130000|2025-03-12 09:02:10|373.7||373.7||373.7||373.7||0
1741770140000|2025-03-12 09:02:20|373.6|373.4|373.4|373.2|373.6|373.4|373.4|373.2|379
1741770160000|2025-03-12 09:02:40||373.3||373.3||373.3||373.3|0
1741770260000|2025-03-12 09:04:20|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|621
1741770270000|2025-03-12 09:04:30|373.4||373.3||373.4||373.3||0
1741770280000|2025-03-12 09:04:40|373.4||373.4||373.4||373.3||0
1741770290000|2025-03-12 09:04:50|373.3||373.4||373.4||373.3||0
1741770300000|2025-03-12 09:05:00|373.3||373.3||373.3||373.3||0
1741770410000|2025-03-12 09:06:50|373.2|373.1|373.4|373.3|373.4|373.3|373.2|373.1|25
1741770430000|2025-03-12 09:07:10||373.2||373.2||373.2||373.2|1058
1741770450000|2025-03-12 09:07:30|373|372.9|373.1|373|373.1|373|373|372.9|1015
1741770470000|2025-03-12 09:07:50||372.9||372.9||372.9||372.9|0
1741770480000|2025-03-12 09:08:00|373|372.8|373|372.8|373|372.8|373|372.8|0
1741770490000|2025-03-12 09:08:10||372.9||372.9||372.9||372.9|0
1741770510000|2025-03-12 09:08:30|||||||||930
1741770520000|2025-03-12 09:08:40|372.9|372.8|372.9|372.8|372.9|372.8|372.9|372.8|132
1741770530000|2025-03-12 09:08:50|373|372.7|372.9|372.7|373|372.7|372.9|372.7|0
1741770540000|2025-03-12 09:09:00|373|372.8|372.9|372.7|373|372.9|372.9|372.7|960
1741770570000|2025-03-12 09:09:30|373|372.8|373|372.8|373|372.8|373|372.8|143
1741770580000|2025-03-12 09:09:40|373.1|372.9|373.1|372.9|373.1|372.9|373.1|372.9|0
1741770660000|2025-03-12 09:11:00||373||373||373||373|0
1741770670000|2025-03-12 09:11:10||372.9||372.9||372.9||372.9|1336
1741770690000|2025-03-12 09:11:30|373.3|373|373.3|373.1|373.3|373.1|373.3|373|243
1741770720000|2025-03-12 09:12:00|373.2||373.3||373.3||373.2||588
1741770760000|2025-03-12 09:12:40|373.2||373.2||373.2||373.2||0
1741770790000|2025-03-12 09:13:10|373.3||373.3||373.3||373.3||0
1741770800000|2025-03-12 09:13:20|373.4|373.3|373.5|373.4|373.5|373.4|373.4|373.3|700
1741770810000|2025-03-12 09:13:30||373.3||373.4||373.4||373.3|0
1741770880000|2025-03-12 09:14:40||373.3||373.3||373.3||373.3|1429
1741770900000|2025-03-12 09:15:00|373.4|373.2|373.2|373.1|373.4|373.2|373.2|373.1|1002
1741770920000|2025-03-12 09:15:20|373.4|373.2|373.4|373.2|373.4|373.2|373.4|373.2|1743
1741770930000|2025-03-12 09:15:30|373.3|373.1|373.3|373.1|373.3|373.1|373.3|373.1|0
1741770980000|2025-03-12 09:16:20||373.2||373.2||373.2||373.2|0
1741771080000|2025-03-12 09:18:00|373.2|373.1|373.3|373.1|373.3|373.1|373.2|373.1|2047
1741771090000|2025-03-12 09:18:10|373.2|373.2|373.3|373.1|373.3|373.2|373.2|373.1|1034
1741771100000|2025-03-12 09:18:20||373.2||373.2||373.2||373.2|0
1741771130000|2025-03-12 09:18:50|||||||||892
1741771160000|2025-03-12 09:19:20|||||||||50
1741771180000|2025-03-12 09:19:40|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|0
1741771250000|2025-03-12 09:20:50|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|46
1741771280000|2025-03-12 09:21:20|373.4|373.3|373.5|373.3|373.5|373.3|373.4|373.3|911
1741771290000|2025-03-12 09:21:30|373.4||373.4||373.4||373.4||0
1741771400000|2025-03-12 09:23:20|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|50
1741771450000|2025-03-12 09:24:10|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|745
1741771500000|2025-03-12 09:25:00|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|2052
1741771520000|2025-03-12 09:25:20|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|1835
1741771540000|2025-03-12 09:25:40|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|1407
1741771570000|2025-03-12 09:26:10|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1741771620000|2025-03-12 09:27:00|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|0
1741771640000|2025-03-12 09:27:20|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|0
1741771650000|2025-03-12 09:27:30|373.9|373.8|373.8|373.7|373.9|373.8|373.8|373.7|1357
1741771660000|2025-03-12 09:27:40|||||||||150
1741771680000|2025-03-12 09:28:00|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|1392
1741771700000|2025-03-12 09:28:20|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1741771800000|2025-03-12 09:30:00|373.7||373.7||373.7||373.7||2180
1741771810000|2025-03-12 09:30:10|373.6||373.6||373.6||373.6||0
1741771830000|2025-03-12 09:30:30||373.4||373.4||373.4||373.4|0
1741771860000|2025-03-12 09:31:00|373.5||373.5||373.5||373.5||0
1741771870000|2025-03-12 09:31:10|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|1166
1741771900000|2025-03-12 09:31:40|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|792
1741771930000|2025-03-12 09:32:10|373.4|373.2|373.3|373.2|373.4|373.2|373.3|373.2|62
1741771970000|2025-03-12 09:32:50|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|0
1741772000000|2025-03-12 09:33:20|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|918
1741772010000|2025-03-12 09:33:30|373.4||373.3||373.4||373.3||925
1741772030000|2025-03-12 09:33:50|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|97
1741772040000|2025-03-12 09:34:00|373.5||373.5||373.5||373.5||0
1741772090000|2025-03-12 09:34:50|373.4|373.2|373.4|373.3|373.4|373.3|373.3|373.2|1146
1741772100000|2025-03-12 09:35:00||373.2||373.2||373.2||373.2|0
1741772150000|2025-03-12 09:35:50||373.3||373.3||373.3||373.3|0
1741772200000|2025-03-12 09:36:40|373.3|373.2|373.4|373.2|373.4|373.2|373.3|373.2|1006
1741772220000|2025-03-12 09:37:00||373.3||373.3||373.3||373.3|0
1741772250000|2025-03-12 09:37:30|373.3|373.2|373.4|373.3|373.4|373.3|373.3|373.2|1886
1741772280000|2025-03-12 09:38:00|373.3|373.1|373.3|373.1|373.3|373.1|373.3|373.1|1490
1741772320000|2025-03-12 09:38:40|373.4|373.2|373.4|373.2|373.4|373.2|373.4|373.2|0
1741772330000|2025-03-12 09:38:50|373.5|373.3|373.5|373.3|373.5|373.3|373.5|373.3|1386
1741772340000|2025-03-12 09:39:00|373.6|373.4|373.6|373.5|373.6|373.5|373.6|373.4|74
1741772370000|2025-03-12 09:39:30|373.7|373.6|373.7|373.6|373.7|373.6|373.6|373.5|1136
1741772380000|2025-03-12 09:39:40||373.5||373.5||373.5||373.5|1038
1741772390000|2025-03-12 09:39:50||373.6||373.6||373.6||373.6|761
1741772400000|2025-03-12 09:40:00|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|213
1741772420000|2025-03-12 09:40:20||373.4||373.4||373.4||373.4|311
1741772490000|2025-03-12 09:41:30|373.5||373.5||373.5||373.5||0
1741772500000|2025-03-12 09:41:40|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1741772530000|2025-03-12 09:42:10||373.4||373.4||373.4||373.4|944
1741772540000|2025-03-12 09:42:20|||||||||2433
1741772630000|2025-03-12 09:43:50|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|0
1741772710000|2025-03-12 09:45:10|373.8|373.7|373.8|373.6|373.8|373.7|373.7|373.6|157
1741772720000|2025-03-12 09:45:20|373.7||373.8||373.8||373.7||0
1741772740000|2025-03-12 09:45:40|373.7||373.7||373.7||373.7||657
1741772760000|2025-03-12 09:46:00|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1741772800000|2025-03-12 09:46:40|373.7|373.6|373.6|373.5|373.7|373.6|373.6|373.5|3413
1741772860000|2025-03-12 09:47:40|||||||||1505
1741772910000|2025-03-12 09:48:30|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|0
1741772980000|2025-03-12 09:49:40|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|2191
1741772990000|2025-03-12 09:49:50|||||||||987
1741773000000|2025-03-12 09:50:00|||||||||941
1741773010000|2025-03-12 09:50:10|||||||||1147
1741773030000|2025-03-12 09:50:30|||||||||1500
1741773050000|2025-03-12 09:50:50|373.7||373.7||373.7||373.7||0
1741773060000|2025-03-12 09:51:00||373.6||373.6||373.6||373.6|907
1741773140000|2025-03-12 09:52:20|373.6|373.5|373.7|373.5|373.7|373.5|373.6|373.5|878
1741773150000|2025-03-12 09:52:30|373.6||373.6||373.6||373.6||0
1741773170000|2025-03-12 09:52:50|373.7||373.7||373.7||373.7||0
1741773180000|2025-03-12 09:53:00|373.6||373.6||373.6||373.6||0
1741773250000|2025-03-12 09:54:10|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|0
1741773310000|2025-03-12 09:55:10|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1741773340000|2025-03-12 09:55:40|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|338
1741773360000|2025-03-12 09:56:00|||||||||283
1741773380000|2025-03-12 09:56:20|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|150
1741773390000|2025-03-12 09:56:30|373.7||373.7||373.7||373.7||0
1741773420000|2025-03-12 09:57:00|373.6|373.6|373.7|373.6|373.7|373.6|373.6|373.6|1844
1741773440000|2025-03-12 09:57:20|||||||||1014
1741773460000|2025-03-12 09:57:40|||||||||770
1741773470000|2025-03-12 09:57:50|||||||||68
1741773500000|2025-03-12 09:58:20|373.8|373.7|373.9|373.8|373.9|373.8|373.8|373.7|1163
1741773510000|2025-03-12 09:58:30|374|373.9|374|373.9|374.1|374|374|373.9|937
1741773530000|2025-03-12 09:58:50|373.9|373.7|373.9|373.7|373.9|373.7|373.9|373.7|0
1741773540000|2025-03-12 09:59:00||373.8||373.8||373.8||373.8|0
1741773560000|2025-03-12 09:59:20|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|941
1741773600000|2025-03-12 10:00:00|373.9|373.8|373.9|373.7|373.9|373.8|373.9|373.7|0
1741773610000|2025-03-12 10:00:10||373.8||373.7||373.8||373.7|2726
1741773630000|2025-03-12 10:00:30|373.8||373.8||373.8||373.8||0
1741773640000|2025-03-12 10:00:40|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|890
1741773670000|2025-03-12 10:01:10|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|224
1741773680000|2025-03-12 10:01:20|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|737
1741773690000|2025-03-12 10:01:30||373.5||373.6||373.6||373.5|0
1741773800000|2025-03-12 10:03:20|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|0
1741773850000|2025-03-12 10:04:10|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|93
1741773880000|2025-03-12 10:04:40|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|1371
1741773910000|2025-03-12 10:05:10|373.7||373.7||373.7||373.7||322
1741773960000|2025-03-12 10:06:00||373.6||373.6||373.6||373.6|0
1741773970000|2025-03-12 10:06:10|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|877
1741773990000|2025-03-12 10:06:30|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|1001
1741774020000|2025-03-12 10:07:00|||||||||7
1741774050000|2025-03-12 10:07:30|||||||||133
1741774090000|2025-03-12 10:08:10||373.5||373.5||373.5||373.5|86
1741774140000|2025-03-12 10:09:00|373.8|373.6|373.8|373.7|373.8|373.7|373.8|373.6|0
1741774270000|2025-03-12 10:11:10|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|1545
1741774280000|2025-03-12 10:11:20|373.8||373.8||373.8||373.8||0
1741774300000|2025-03-12 10:11:40||373.7||373.7||373.7||373.7|0
1741774350000|2025-03-12 10:12:30||373.6||373.6||373.6||373.6|1854
1741774390000|2025-03-12 10:13:10|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|150
1741774420000|2025-03-12 10:13:40|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|0
1741774460000|2025-03-12 10:14:20|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1741774530000|2025-03-12 10:15:30|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|2103
1741774540000|2025-03-12 10:15:40|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|473
1741774560000|2025-03-12 10:16:00|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|939
1741774650000|2025-03-12 10:17:30|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|0
1741774680000|2025-03-12 10:18:00|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|150
1741774690000|2025-03-12 10:18:10|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|0
1741774830000|2025-03-12 10:20:30|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|1791
1741774950000|2025-03-12 10:22:30|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|126
1741774970000|2025-03-12 10:22:50|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|0
1741774980000|2025-03-12 10:23:00|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|787
1741775030000|2025-03-12 10:23:50|||||||||1022
1741775090000|2025-03-12 10:24:50|||||||||1047
1741775150000|2025-03-12 10:25:50|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|133
1741775230000|2025-03-12 10:27:10|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|0
1741775280000|2025-03-12 10:28:00|||||||||49
1741775340000|2025-03-12 10:29:00|||||||||1
1741775350000|2025-03-12 10:29:10|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|15
1741775370000|2025-03-12 10:29:30|373.7|373.6|373.7|373.5|373.7|373.6|373.7|373.5|790
1741775390000|2025-03-12 10:29:50||373.6||373.6||373.6||373.5|15
1741775400000|2025-03-12 10:30:00|||||||||1489
1741775450000|2025-03-12 10:30:50|||||||||2726
1741775460000|2025-03-12 10:31:00|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|1385
1741775520000|2025-03-12 10:32:00|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|1039
1741775530000|2025-03-12 10:32:10|373.4|373.3|373.3|373.2|373.4|373.3|373.3|373.2|2333
1741775540000|2025-03-12 10:32:20|373.1|373.1|373.1|373|373.1|373.1|373.1|373|317
1741775550000|2025-03-12 10:32:30|373.2||373.2||373.2||373.2||0
1741775560000|2025-03-12 10:32:40|373.1||373.1||373.1||373.1||0
1741775590000|2025-03-12 10:33:10|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|0
1741775610000|2025-03-12 10:33:30|||||||||80
1741775620000|2025-03-12 10:33:40|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|133
1741775660000|2025-03-12 10:34:20|373.2|373.1|373.3|373.1|373.3|373.1|373.2|373.1|1265
1741775700000|2025-03-12 10:35:00|373.4|373.2|373.4|373.2|373.4|373.2|373.4|373.2|0
1741775760000|2025-03-12 10:36:00||373.3||373.3||373.3||373.3|125
1741775770000|2025-03-12 10:36:10|||||||||977
1741775840000|2025-03-12 10:37:20|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|0
1741775900000|2025-03-12 10:38:20|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|15
1741775950000|2025-03-12 10:39:10|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|1828
1741775960000|2025-03-12 10:39:20|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|20
1741776000000|2025-03-12 10:40:00|373.7|373.6|373.6|373.5|373.7|373.6|373.6|373.5|908
1741776040000|2025-03-12 10:40:40|||||||||130
1741776050000|2025-03-12 10:40:50|373.5|373.4|373.4|373.3|373.5|373.4|373.4|373.3|1243
1741776060000|2025-03-12 10:41:00|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|496
1741776140000|2025-03-12 10:42:20|373.4||373.3||373.4||373.3||0
1741776150000|2025-03-12 10:42:30|373.4||373.3||373.4||373.3||0
1741776190000|2025-03-12 10:43:10|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|758
1741776300000|2025-03-12 10:45:00|373.1|373|373.1|373|373.1|373|373.1|373|1006
1741776310000|2025-03-12 10:45:10|373|372.9|373|372.9|373|372.9|373|372.9|1122
1741776420000|2025-03-12 10:47:00|372.9|372.8|372.9|372.8|372.9|372.8|372.9|372.8|774
1741776450000|2025-03-12 10:47:30|373||373||373||373||845
1741776460000|2025-03-12 10:47:40||372.9||372.9||372.9||372.9|0
1741776530000|2025-03-12 10:48:50|373.1|373|373.1|373|373.1|373|373.1|373|0
1741776550000|2025-03-12 10:49:10|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|0
1741776640000|2025-03-12 10:50:40|373.3||373.2||373.3||373.2||0
1741776650000|2025-03-12 10:50:50|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|0
1741776730000|2025-03-12 10:52:10|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|2298
1741776740000|2025-03-12 10:52:20|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|0
1741776750000|2025-03-12 10:52:30|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|0
1741776830000|2025-03-12 10:53:50|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|9
1741776850000|2025-03-12 10:54:10|373.6|373.5|373.5|373.4|373.6|373.5|373.5|373.4|837
1741776990000|2025-03-12 10:56:30|373.6|373.5|373.7|373.6|373.7|373.6|373.6|373.5|52
1741777060000|2025-03-12 10:57:40|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|2195
1741777160000|2025-03-12 10:59:20|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|0
1741777210000|2025-03-12 11:00:10|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1741777240000|2025-03-12 11:00:40|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|0
1741777250000|2025-03-12 11:00:50|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|3500
1741777280000|2025-03-12 11:01:20|||||||||1601
1741777400000|2025-03-12 11:03:20|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|0
1741777410000|2025-03-12 11:03:30|373.6|373.5|373.6|373.4|373.6|373.5|373.6|373.4|0
1741777420000|2025-03-12 11:03:40|373.5||373.5||373.5||373.5||0
1741777440000|2025-03-12 11:04:00|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|1785
1741777450000|2025-03-12 11:04:10|||||||||737
1741777470000|2025-03-12 11:04:30|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|56
1741777510000|2025-03-12 11:05:10|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|34
1741777680000|2025-03-12 11:08:00|||||||||2500
1741777860000|2025-03-12 11:11:00|||||||||742
1741777870000|2025-03-12 11:11:10|||||||||2500
1741777910000|2025-03-12 11:11:50|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|0
1741777940000|2025-03-12 11:12:20|373.8|373.7|373.7|373.6|373.8|373.7|373.7|373.6|4062
1741778010000|2025-03-12 11:13:30||373.5||373.5||373.5||373.5|0
1741778040000|2025-03-12 11:14:00|373.6||373.6||373.6||373.6||0
1741778090000|2025-03-12 11:14:50|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|1321
1741778120000|2025-03-12 11:15:20|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|850
1741778150000|2025-03-12 11:15:50|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|0
1741778200000|2025-03-12 11:16:40|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|35
1741778310000|2025-03-12 11:18:30|||||||||481
1741778340000|2025-03-12 11:19:00|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|943
1741778370000|2025-03-12 11:19:30|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|886
1741778390000|2025-03-12 11:19:50|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|877
1741778440000|2025-03-12 11:20:40|373.2|373.1|373.3|373.1|373.3|373.1|373.2|373.1|0
1741778460000|2025-03-12 11:21:00||373.2||373.2||373.2||373.2|0
1741778510000|2025-03-12 11:21:50|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|0
1741778560000|2025-03-12 11:22:40|373.1|373|373.1|373|373.1|373|373.1|373|0
1741778580000|2025-03-12 11:23:00|373.2||373.2||373.2||373.2||150
1741778620000|2025-03-12 11:23:40|373.3|373.2|373.3|373.2|373.4|373.2|373.3|373.2|1641
1741778640000|2025-03-12 11:24:00|||||||||1238
1741778670000|2025-03-12 11:24:30|373.2|373.1|373.3|373.1|373.3|373.2|373.2|373.1|61
1741778700000|2025-03-12 11:25:00|373.2|373|373.1|373|373.2|373|373.1|373|806
1741778730000|2025-03-12 11:25:30||372.9||372.9||372.9||372.9|0
1741778780000|2025-03-12 11:26:20|373||373||373||373||0
1741778890000|2025-03-12 11:28:10|373.1|373|373.2|373.1|373.2|373.1|373.1|373|0
1741778900000|2025-03-12 11:28:20|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|776
1741778920000|2025-03-12 11:28:40|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|0
1741779100000|2025-03-12 11:31:40|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|0
1741779120000|2025-03-12 11:32:00|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|737
1741779170000|2025-03-12 11:32:50|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|71
1741779180000|2025-03-12 11:33:00|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|0
1741779190000|2025-03-12 11:33:10|373.7|373.4|373.5|373.4|373.7|373.4|373.5|373.4|771
1741779260000|2025-03-12 11:34:20|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|534
1741779290000|2025-03-12 11:34:50|||||||||646
1741779340000|2025-03-12 11:35:40|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|597
1741779360000|2025-03-12 11:36:00|373.3|373.2|373.4|373.2|373.4|373.3|373.3|373.2|914
1741779390000|2025-03-12 11:36:30|373.3|373.1|373.1|373|373.3|373.1|373.1|373|0
1741779440000|2025-03-12 11:37:20|373|372.9|373|372.9|373|372.9|373|372.9|872
1741779470000|2025-03-12 11:37:50|372.9|372.8|372.9|372.8|372.9|372.8|372.9|372.8|0
1741779490000|2025-03-12 11:38:10||372.7||372.7||372.7||372.7|0
1741779500000|2025-03-12 11:38:20||372.8||372.8||372.8||372.8|0
1741779520000|2025-03-12 11:38:40|372.8|372.7|372.7|372.6|372.8|372.7|372.7|372.6|1088
1741779560000|2025-03-12 11:39:20|||||||||173
1741779570000|2025-03-12 11:39:30||372.5||372.5||372.6||372.5|0
1741779580000|2025-03-12 11:39:40||372.6||372.6||372.6||372.6|0
1741779600000|2025-03-12 11:40:00|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|0
1741779610000|2025-03-12 11:40:10|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|0
1741779690000|2025-03-12 11:41:30|372.8|372.7|372.7|372.6|372.8|372.7|372.7|372.6|847
1741779700000|2025-03-12 11:41:40|372.8||372.7||372.8||372.7||53
1741779770000|2025-03-12 11:42:50|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|0
1741779780000|2025-03-12 11:43:00|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|0
1741779800000|2025-03-12 11:43:20|||||||||1300
1741779810000|2025-03-12 11:43:30||372.5||372.5||372.5||372.5|0
1741779840000|2025-03-12 11:44:00|||||||||1458
1741779860000|2025-03-12 11:44:20|372.6||372.7||372.7||372.6||0
1741779880000|2025-03-12 11:44:40|372.6||372.6||372.6||372.6||0
1741779900000|2025-03-12 11:45:00|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|71
1741779910000|2025-03-12 11:45:10|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|1095
1741780140000|2025-03-12 11:49:00|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|0
1741780210000|2025-03-12 11:50:10|||||||||1315
1741780230000|2025-03-12 11:50:30|||||||||775
1741780490000|2025-03-12 11:54:50|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|78
1741780500000|2025-03-12 11:55:00|||||||||714
1741780530000|2025-03-12 11:55:30|372.1|372|372.1|372|372.1|372|372.1|372|0
1741780610000|2025-03-12 11:56:50|372.2||372.1||372.2||372.1||0
1741780670000|2025-03-12 11:57:50|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|837
1741780740000|2025-03-12 11:59:00|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|0
1741780810000|2025-03-12 12:00:10|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|0
1741780820000|2025-03-12 12:00:20|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|0
1741780830000|2025-03-12 12:00:30|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|681
1741780840000|2025-03-12 12:00:40|371.6|371.5|371.8|371.7|371.8|371.7|371.6|371.5|239
1741780850000|2025-03-12 12:00:50|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|14
1741780890000|2025-03-12 12:01:30|372||371.9||372||371.9||4107
1741780910000|2025-03-12 12:01:50|372|371.9|372.1|371.9|372.1|371.9|372|371.9|150
1741780920000|2025-03-12 12:02:00|372|371.8|371.9|371.8|372|371.8|371.9|371.8|0
1741780930000|2025-03-12 12:02:10|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|0
1741780980000|2025-03-12 12:03:00|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.7|150
1741781160000|2025-03-12 12:06:00|372|371.9|372|371.9|372|371.9|372|371.9|0
1741781340000|2025-03-12 12:09:00|372.1|372|372.1|372|372.1|372|372.1|372|0
1741781350000|2025-03-12 12:09:10|||||||||694
1741781370000|2025-03-12 12:09:30|372.2||372.2||372.2||372.2||41
1741781390000|2025-03-12 12:09:50|372.1||372.1||372.1||372.1||0
1741781420000|2025-03-12 12:10:20|372|371.9|372|371.9|372|371.9|372|371.9|2868
1741781440000|2025-03-12 12:10:40|||||||||975
1741781470000|2025-03-12 12:11:10|372.1|372|372.1|372|372.1|372|372.1|372|28
1741781620000|2025-03-12 12:13:40|||||||||1691
1741781630000|2025-03-12 12:13:50|||||||||2500
1741781640000|2025-03-12 12:14:00|372|371.9|372|371.9|372|371.9|372|371.9|0
1741781650000|2025-03-12 12:14:10|372.1|372|372.1|372|372.1|372|372.1|372|232
1741781680000|2025-03-12 12:14:40|372|371.9|372|371.9|372|371.9|372|371.9|1116
1741781730000|2025-03-12 12:15:30|||||||||1116
1741781820000|2025-03-12 12:17:00|372.1|372|372.1|372|372.1|372|372.1|372|0
1741782050000|2025-03-12 12:20:50|372|371.9|371.8|371.7|372|371.9|371.8|371.7|1602
1741782060000|2025-03-12 12:21:00||371.6||371.6||371.6||371.6|561
1741782070000|2025-03-12 12:21:10||371.7||371.7||371.7||371.6|0
1741782150000|2025-03-12 12:22:30|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|1703
1741782160000|2025-03-12 12:22:40|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|0
1741782280000|2025-03-12 12:24:40||371.6||371.6||371.6||371.6|0
1741782290000|2025-03-12 12:24:50|371.7|371.5|371.6|371.5|371.7|371.5|371.6|371.5|1162
1741782330000|2025-03-12 12:25:30|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|811
1741782390000|2025-03-12 12:26:30|||||||||667
1741782440000|2025-03-12 12:27:20|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|1730
1741782450000|2025-03-12 12:27:30||371.4||371.5||371.5||371.4|318
1741782490000|2025-03-12 12:28:10|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|1179
1741782600000|2025-03-12 12:30:00|371.6|371.5|371.7|371.3|372|371.7|371.6|371.3|2026
1741782610000|2025-03-12 12:30:10|371.5|371.4|371.8|371.3|371.8|371.4|371.5|371.3|778
1741782620000|2025-03-12 12:30:20||371.4||371.7||371.7||371.4|187
1741782630000|2025-03-12 12:30:30|371.7|371.5|371.7|371.5|371.7|371.5|371.6|371.4|193
1741782640000|2025-03-12 12:30:40|371.6|371.3|371.7|371.4|371.7|371.5|371.6|371.3|57
1741782650000|2025-03-12 12:30:50|371.8|371.5|371.8|371.5|371.8|371.5|371.7|371.5|929
1741782660000|2025-03-12 12:31:00|371.7||371.7||371.8||371.7||0
1741782680000|2025-03-12 12:31:20|371.6|371.4|371.6|371.4|371.7|371.4|371.6|371.3|0
1741782720000|2025-03-12 12:32:00|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|3685
1741782730000|2025-03-12 12:32:10|371.8||371.8||371.8||371.8||615
1741782740000|2025-03-12 12:32:20|371.6|371.5|371.7|371.5|371.7|371.5|371.6|371.5|3497
1741782750000|2025-03-12 12:32:30|371.6|371.4|371.5|371.4|371.7|371.4|371.5|371.4|1256
1741782760000|2025-03-12 12:32:40|371.6||371.6||371.6||371.6||0
1741782830000|2025-03-12 12:33:50|371.5||371.6||371.6||371.5||2397
1741782850000|2025-03-12 12:34:10|371.5|371.2|371.3|371.1|371.5|371.2|371.3|371.1|203
1741782860000|2025-03-12 12:34:20|371.2||371.2||371.2||371.2||0
1741782870000|2025-03-12 12:34:30|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|0
1741782910000|2025-03-12 12:35:10|371.2|371.1|371.2|371.1|371.3|371.1|371.2|371.1|811
1741782920000|2025-03-12 12:35:20|371.3||371.2||371.3||371.2||124
1741782930000|2025-03-12 12:35:30|371.1|371|371.1|371|371.2|371.1|371.1|371|567
1741782940000|2025-03-12 12:35:40|371|370.9|371|370.9|371|370.9|371|370.9|0
1741783000000|2025-03-12 12:36:40|371.1|371|371.1|371|371.1|371|371.1|371|1737
1741783010000|2025-03-12 12:36:50|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|0
1741783020000|2025-03-12 12:37:00|371.1|371|371.1|371|371.1|371|371.1|371|0
1741783030000|2025-03-12 12:37:10|371|370.9|371|370.9|371|370.9|371|370.9|3900
1741783060000|2025-03-12 12:37:40|370.8|370.8|370.8|370.7|370.8|370.8|370.8|370.7|0
1741783080000|2025-03-12 12:38:00|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|1
1741783120000|2025-03-12 12:38:40|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|0
1741783130000|2025-03-12 12:38:50|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|0
1741783140000|2025-03-12 12:39:00|370.4|370.3|370.4|370.2|370.4|370.3|370.4|370.2|0
1741783150000|2025-03-12 12:39:10|370.3||370.3||370.3||370.3||0
1741783180000|2025-03-12 12:39:40|370.6|370.4|370.6|370.4|370.6|370.4|370.6|370.4|2397
1741783190000|2025-03-12 12:39:50|370.4|370.3|370.5|370.3|370.5|370.3|370.4|370.3|1025
1741783240000|2025-03-12 12:40:40|370.6|370.4|370.6|370.4|370.6|370.4|370.5|370.4|0
1741783250000|2025-03-12 12:40:50|370.5||370.5||370.5||370.5||0
1741783290000|2025-03-12 12:41:30|370.6||370.6||370.6||370.6||0
1741783300000|2025-03-12 12:41:40|370.5||370.5||370.5||370.5||0
1741783320000|2025-03-12 12:42:00|370.4|370.3|370.5|370.4|370.6|370.4|370.4|370.3|2813
1741783330000|2025-03-12 12:42:10||370.3||370.3||370.4||370.3|0
1741783340000|2025-03-12 12:42:20||370.4||370.3||370.4||370.3|0
1741783390000|2025-03-12 12:43:10|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|0
1741783410000|2025-03-12 12:43:30|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|0
1741783420000|2025-03-12 12:43:40|370.1|370|370.1|370|370.1|370|370.1|370|361
1741783430000|2025-03-12 12:43:50|||||||||1092
1741783470000|2025-03-12 12:44:30|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|910
1741783490000|2025-03-12 12:44:50|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|0
1741783500000|2025-03-12 12:45:00|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|17
1741783510000|2025-03-12 12:45:10||370.2||370.2||370.2||370.2|0
1741783520000|2025-03-12 12:45:20|370.3||370.3||370.3||370.3||0
1741783530000|2025-03-12 12:45:30||370.1||370.1||370.1||370.1|0
1741783540000|2025-03-12 12:45:40|370.2||370.2||370.2||370.2||0
1741783590000|2025-03-12 12:46:30|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|0
1741783640000|2025-03-12 12:47:20|370.5|370.3|370.4|370.3|370.5|370.3|370.4|370.3|954
1741783650000|2025-03-12 12:47:30|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|3414
1741783670000|2025-03-12 12:47:50|370.4||370.4||370.4||370.4||1513
1741783680000|2025-03-12 12:48:00|370.5|370.3|370.5|370.4|370.5|370.4|370.5|370.3|385
1741783740000|2025-03-12 12:49:00|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|1236
1741783750000|2025-03-12 12:49:10|370.5||370.5||370.5||370.5||0
1741783760000|2025-03-12 12:49:20||370.4||370.4||370.4||370.4|0
1741783860000|2025-03-12 12:51:00|||||||||2397
1741783890000|2025-03-12 12:51:30|||||||||1622
1741783900000|2025-03-12 12:51:40|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|150
1741783910000|2025-03-12 12:51:50|370.8|370.7|370.8|370.6|370.8|370.7|370.7|370.6|0
1741783950000|2025-03-12 12:52:30|370.7|370.4|370.5|370.4|370.7|370.4|370.5|370.4|0
1741783980000|2025-03-12 12:53:00|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|0
1741784010000|2025-03-12 12:53:30|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|2000
1741784030000|2025-03-12 12:53:50|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|0
1741784080000|2025-03-12 12:54:40||370||370||370||370|2746
1741784100000|2025-03-12 12:55:00||370.1||370.1||370.1||370.1|0
1741784160000|2025-03-12 12:56:00|370.1|370|370.1|370|370.1|370|370.1|370|699
1741784180000|2025-03-12 12:56:20|||||||||284
1741784190000|2025-03-12 12:56:30|||||||||555
1741784200000|2025-03-12 12:56:40|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|0
1741784280000|2025-03-12 12:58:00||370||370||370||370|936
1741784290000|2025-03-12 12:58:10|370.1||370.1||370.1||370.1||0
1741784350000|2025-03-12 12:59:10|370|369.9|370|369.9|370|369.9|370|369.9|935
1741784400000|2025-03-12 13:00:00|||||||||7
1741784500000|2025-03-12 13:01:40|369.9|369.8|370.1|370|370.1|370|369.9|369.8|1386
1741784510000|2025-03-12 13:01:50|370.3|370.2|370.4|370.3|370.4|370.3|370.3|370.2|0
1741784540000|2025-03-12 13:02:20|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|0
1741784560000|2025-03-12 13:02:40|370.1|370|370.1|370|370.2|370|370.1|370|771
1741784570000|2025-03-12 13:02:50|370.2||370.2||370.2||370.2||0
1741784580000|2025-03-12 13:03:00|370.1||370.1||370.1||370.1||0
1741784610000|2025-03-12 13:03:30|370.2||370.2||370.2||370.2||0
1741784640000|2025-03-12 13:04:00||370.1||370.1||370.1||370.1|0
1741784680000|2025-03-12 13:04:40|370.1|370|370.1|370|370.1|370|370.1|370|2008
1741784710000|2025-03-12 13:05:10|370|369.9|370|369.9|370|369.9|370|369.9|0
1741784810000|2025-03-12 13:06:50|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|1196
1741784880000|2025-03-12 13:08:00|||||||||1177
1741784900000|2025-03-12 13:08:20|370.1|370|370.1|370|370.1|370|370.1|370|0
1741784990000|2025-03-12 13:09:50|370|369.9|370|369.9|370|369.9|370|369.9|1406
1741785000000|2025-03-12 13:10:00|||||||||528
1741785020000|2025-03-12 13:10:20|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|1314
1741785050000|2025-03-12 13:10:50|369.8|369.7|369.9|369.7|369.9|369.7|369.8|369.7|879
1741785170000|2025-03-12 13:12:50|369.8||369.8||369.8||369.8||0
1741785190000|2025-03-12 13:13:10|369.9||369.9||369.9||369.9||4897
1741785200000|2025-03-12 13:13:20||369.8||369.8||369.8||369.8|0
1741785240000|2025-03-12 13:14:00|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|1097
1741785250000|2025-03-12 13:14:10|369.9|369.8|369.9|369.7|369.9|369.8|369.9|369.7|2316
1741785260000|2025-03-12 13:14:20|369.8||369.8||369.8||369.8||0
1741785270000|2025-03-12 13:14:30|||||||||994
1741785340000|2025-03-12 13:15:40|||||||||219
1741785350000|2025-03-12 13:15:50|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|0
1741785360000|2025-03-12 13:16:00|||||||||453
1741785440000|2025-03-12 13:17:20|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|0
1741785620000|2025-03-12 13:20:20|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|1068
1741785660000|2025-03-12 13:21:00|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|944
1741785730000|2025-03-12 13:22:10|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|0
1741785930000|2025-03-12 13:25:30|369.9|369.8|369.9|369.7|369.9|369.8|369.9|369.7|0
1741785960000|2025-03-12 13:26:00||369.8||369.8||369.8||369.8|0
1741785970000|2025-03-12 13:26:10|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|2695
1741786020000|2025-03-12 13:27:00|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|1560
1741786200000|2025-03-12 13:30:00|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|500
1741786220000|2025-03-12 13:30:20|369.4|369.3|369.4|369.2|369.4|369.3|369.4|369.2|1250
1741786230000|2025-03-12 13:30:30|369.3||369.3||369.3||369.3||0
1741786240000|2025-03-12 13:30:40|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|1090
1741786250000|2025-03-12 13:30:50|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1741786260000|2025-03-12 13:31:00|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|0
1741786310000|2025-03-12 13:31:50|369.7|369.6|369.8|369.6|369.8|369.7|369.7|369.6|932
1741786320000|2025-03-12 13:32:00|369.9|369.8|369.9|369.7|369.9|369.8|369.9|369.7|125
1741786330000|2025-03-12 13:32:10|369.7|369.6|369.6|369.5|369.7|369.6|369.6|369.5|1016
1741786340000|2025-03-12 13:32:20|||||||||1800
1741786350000|2025-03-12 13:32:30|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|0
1741786360000|2025-03-12 13:32:40|369.8|369.7|369.9|369.7|369.9|369.7|369.8|369.7|2397
1741786380000|2025-03-12 13:33:00|369.8|369.6|369.8|369.7|369.8|369.7|369.7|369.6|3594
1741786390000|2025-03-12 13:33:10|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|0
1741786400000|2025-03-12 13:33:20|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|0
1741786430000|2025-03-12 13:33:50|369.7|369.6|369.7|369.6|369.8|369.6|369.7|369.6|1765
1741786460000|2025-03-12 13:34:20|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|10
1741786490000|2025-03-12 13:34:50|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|0
1741786510000|2025-03-12 13:35:10|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|962
1741786520000|2025-03-12 13:35:20|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|0
1741786530000|2025-03-12 13:35:30|369.4|369.3|369.5|369.3|369.5|369.3|369.4|369.3|0
1741786550000|2025-03-12 13:35:50||369.4||369.4||369.4||369.4|0
1741786560000|2025-03-12 13:36:00|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1741786580000|2025-03-12 13:36:20|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|2000
1741786600000|2025-03-12 13:36:40|369.8||369.8||369.8||369.8||887
1741786610000|2025-03-12 13:36:50|369.7||369.7||369.7||369.7||0
1741786670000|2025-03-12 13:37:50|||||||||1314
1741786780000|2025-03-12 13:39:40||369.5||369.6||369.6||369.5|1120
1741786810000|2025-03-12 13:40:10|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1741786820000|2025-03-12 13:40:20|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|0
1741786860000|2025-03-12 13:41:00|369.6|369.5|369.5|369.4|369.6|369.5|369.5|369.4|2735
1741786880000|2025-03-12 13:41:20|369.4|369.3|369.2|369.1|369.4|369.3|369.2|369.1|4382
1741786900000|2025-03-12 13:41:40|369.1|369|369.1|369|369.1|369|369.1|369|853
1741786970000|2025-03-12 13:42:50|369|368.9|369|368.9|369|368.9|369|368.9|0
1741786980000|2025-03-12 13:43:00|369.1||369||369.1||369||0
1741786990000|2025-03-12 13:43:10|368.9|368.8|368.8|368.7|368.9|368.8|368.8|368.7|769
1741787000000|2025-03-12 13:43:20|368.9|368.8|368.9|368.8|368.9|368.8|368.9|368.8|1
1741787010000|2025-03-12 13:43:30||368.7||368.8||368.8||368.7|0
1741787040000|2025-03-12 13:44:00|369|368.9|369|368.9|369|368.9|369|368.9|2191
1741787060000|2025-03-12 13:44:20|369.1|369|369.1|369|369.1|369|369.1|369|0
1741787070000|2025-03-12 13:44:30|369.2|369.1|369.3|369.2|369.3|369.2|369.2|369.1|2752
1741787100000|2025-03-12 13:45:00|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|812
1741787120000|2025-03-12 13:45:20|369.2|369.1|369.1|369|369.2|369.1|369.1|369|0
1741787150000|2025-03-12 13:45:50|369.3|369.2|369.3|369.1|369.3|369.2|369.3|369.1|0
1741787160000|2025-03-12 13:46:00|369.2||369.2||369.2||369.2||0
1741787190000|2025-03-12 13:46:30|369.1|369|369.1|369|369.1|369|369.1|369|779
1741787260000|2025-03-12 13:47:40|369.4|369.3|369.4|369.2|369.4|369.3|369.4|369.2|0
1741787270000|2025-03-12 13:47:50|369.3|369.1|369.2|369.1|369.3|369.1|369.2|369.1|1567
1741787280000|2025-03-12 13:48:00|369.1|369|369.1|369|369.1|369|369.1|369|0
1741787290000|2025-03-12 13:48:10|369|368.9|369|368.9|369|368.9|369|368.9|0
1741787300000|2025-03-12 13:48:20|369.2|369|369.2|369.1|369.2|369.1|369.2|369|1002
1741787310000|2025-03-12 13:48:30|369.1|369|369.2|369|369.2|369|369.1|369|783
1741787320000|2025-03-12 13:48:40|369.1||369.2||369.2||369.1||0
1741787330000|2025-03-12 13:48:50|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|2397
1741787380000|2025-03-12 13:49:40|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1741787400000|2025-03-12 13:50:00|369.3|369.2|369.3|369.2|369.4|369.2|369.3|369.2|1583
1741787410000|2025-03-12 13:50:10|369.4|369.3|369.5|369.4|369.5|369.4|369.2|369.1|757
1741787450000|2025-03-12 13:50:50|369.6|369.5|369.4|369.3|369.6|369.5|369.4|369.3|2397
1741787470000|2025-03-12 13:51:10|||||||||1638
1741787480000|2025-03-12 13:51:20|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|1271
1741787500000|2025-03-12 13:51:40|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|0
1741787510000|2025-03-12 13:51:50|369.3|369.2|369.4|369.3|369.4|369.3|369.3|369.2|1577
1741787520000|2025-03-12 13:52:00|369.5||369.5||369.5||369.5||745
1741787530000|2025-03-12 13:52:10|369.4||369.4||369.4||369.4||2397
1741787540000|2025-03-12 13:52:20|369.5|369.4|369.8|369.6|369.8|369.7|369.5|369.4|3714
1741787550000|2025-03-12 13:52:30|369.9|369.8|369.7|369.5|369.9|369.8|369.7|369.5|16077
1741787560000|2025-03-12 13:52:40|369.6|369.4|369.6|369.5|369.6|369.5|369.5|369.4|1866
1741787580000|2025-03-12 13:53:00|||||||||2277
1741787590000|2025-03-12 13:53:10|369.5|369.4|369.5|369.4|369.5|369.4|369.5|369.4|1795
1741787600000|2025-03-12 13:53:20|369.6||369.5||369.6||369.5||0
1741787610000|2025-03-12 13:53:30|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|150
1741787620000|2025-03-12 13:53:40|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|0
1741787630000|2025-03-12 13:53:50|369.8|369.7|369.8|369.6|369.8|369.7|369.7|369.6|1430
1741787650000|2025-03-12 13:54:10|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|968
1741787670000|2025-03-12 13:54:30|369.5|369.4|369.6|369.4|369.6|369.4|369.5|369.4|2397
1741787680000|2025-03-12 13:54:40||369.5||369.4||369.5||369.4|0
1741787690000|2025-03-12 13:54:50||369.5||369.5||369.5||369.5|0
1741787700000|2025-03-12 13:55:00|369.7|369.6|369.8|369.6|369.8|369.6|369.7|369.6|2179
1741787710000|2025-03-12 13:55:10|369.7||369.7||369.7||369.7||0
1741787720000|2025-03-12 13:55:20|369.6|369.5|369.6|369.5|369.6|369.5|369.6|369.5|0
1741787780000|2025-03-12 13:56:20|||||||||521
1741787790000|2025-03-12 13:56:30|369.7|369.6|369.8|369.7|369.8|369.7|369.7|369.6|1550
1741787800000|2025-03-12 13:56:40|369.9|369.8|369.9|369.7|369.9|369.8|369.9|369.7|1498
1741787810000|2025-03-12 13:56:50|369.8|369.8|369.8|369.7|369.8|369.8|369.8|369.7|0
1741787820000|2025-03-12 13:57:00|369.9|369.9|370.1|369.9|370.1|370|369.9|369.9|0
1741787830000|2025-03-12 13:57:10|370||370||370||370||0
1741787850000|2025-03-12 13:57:30|369.9|369.8|369.8|369.7|369.9|369.8|369.8|369.7|2248
1741787860000|2025-03-12 13:57:40|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.7|1532
1741787890000|2025-03-12 13:58:10|370|369.9|370|369.8|370|369.9|370|369.8|3054
1741787900000|2025-03-12 13:58:20|369.9||369.9||369.9||369.9||0
1741787910000|2025-03-12 13:58:30|369.8|369.7|369.8|369.7|369.8|369.7|369.8|369.7|657
1741787930000|2025-03-12 13:58:50|369.9|369.8|369.9|369.7|369.9|369.8|369.9|369.7|0
1741787950000|2025-03-12 13:59:10||369.8||369.8||369.8||369.8|0
1741787970000|2025-03-12 13:59:30|370||370||370||370||0
1741787980000|2025-03-12 13:59:40||369.9||369.9||369.9||369.9|0
1741788000000|2025-03-12 14:00:00|369.8|369.7|369.8|369.6|369.8|369.7|369.8|369.6|970
1741788010000|2025-03-12 14:00:10|369.9|369.7|369.9|369.7|369.9|369.7|369.9|369.7|0
1741788020000|2025-03-12 14:00:20|369.8|369.6|369.8|369.7|369.9|369.7|369.8|369.6|0
1741788030000|2025-03-12 14:00:30|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|153
1741788050000|2025-03-12 14:00:50|370.1|369.9|370.2|370|370.2|370|370.1|369.9|967
1741788060000|2025-03-12 14:01:00|370.1|370.1|370.1|370|370.1|370.1|370.1|370|0
1741788070000|2025-03-12 14:01:10|370.2|370.1|370.2|370.1|370.2|370.1|370.2|370.1|2450
1741788160000|2025-03-12 14:02:40|370.1|370|370.1|370|370.1|370|370.1|370|2107
1741788180000|2025-03-12 14:03:00|370|369.9|370|369.9|370|369.9|370|369.9|0
1741788190000|2025-03-12 14:03:10|370.1|370|370.1|370|370.1|370|370.1|370|2579
1741788230000|2025-03-12 14:03:50|370.2|370.1|370|369.9|370.2|370.1|370|369.9|3906
1741788240000|2025-03-12 14:04:00|370.1|370|370.1|369.9|370.1|370|370.1|369.9|0
1741788260000|2025-03-12 14:04:20|370.2|370|370.2|370|370.2|370|370.2|370|0
1741788290000|2025-03-12 14:04:50|370.1||370.2||370.2||370.1||39
1741788300000|2025-03-12 14:05:00||370.1||370.1||370.1||370.1|0
1741788400000|2025-03-12 14:06:40|370.3|370.2|370.3|370.1|370.3|370.2|370.3|370.1|0
1741788420000|2025-03-12 14:07:00|370.2||370.2||370.2||370.2||0
1741788430000|2025-03-12 14:07:10||370||370||370||370|2695
1741788450000|2025-03-12 14:07:30|370.3|370.2|370.4|370.2|370.4|370.3|370.3|370.2|0
1741788460000|2025-03-12 14:07:40|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|0
1741788470000|2025-03-12 14:07:50|370.2||370.3||370.3||370.2||0
1741788490000|2025-03-12 14:08:10|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|0
1741788530000|2025-03-12 14:08:50|370.3||370.3||370.3||370.3||0
1741788570000|2025-03-12 14:09:30|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|0
1741788580000|2025-03-12 14:09:40|370.5||370.5||370.5||370.5||0
1741788590000|2025-03-12 14:09:50|370.6|370.4|370.6|370.5|370.6|370.5|370.6|370.4|0
1741788610000|2025-03-12 14:10:10|370.5|370.4|370.4|370.2|370.5|370.4|370.4|370.2|5761
1741788660000|2025-03-12 14:11:00|370.3||370.3||370.3||370.3||0
1741788700000|2025-03-12 14:11:40|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|4
1741788730000|2025-03-12 14:12:10|||||||||981
1741788740000|2025-03-12 14:12:20|370.5||370.5||370.5||370.5||4030
1741788750000|2025-03-12 14:12:30|370.4|370.4|370.4|370.3|370.4|370.4|370.4|370.3|2019
1741788760000|2025-03-12 14:12:40|370.7|370.5|370.7|370.6|370.8|370.6|370.7|370.5|2397
1741788770000|2025-03-12 14:12:50||370.5||370.5||370.5||370.5|957
1741788800000|2025-03-12 14:13:20|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|0
1741788810000|2025-03-12 14:13:30|||||||||702
1741788830000|2025-03-12 14:13:50|370.6|370.5|370.7|370.5|370.7|370.5|370.6|370.5|1065
1741788840000|2025-03-12 14:14:00|370.6||370.7||370.7||370.6||0
1741788850000|2025-03-12 14:14:10|370.6||370.6||370.6||370.6||0
1741788860000|2025-03-12 14:14:20|370.7|370.6|370.8|370.6|370.8|370.6|370.7|370.6|135
1741788870000|2025-03-12 14:14:30|370.6|370.5|370.7|370.5|370.7|370.5|370.6|370.5|1108
1741788900000|2025-03-12 14:15:00|370.6||370.6||370.6||370.6||0
1741788920000|2025-03-12 14:15:20||370.4||370.4||370.4||370.4|1207
1741788960000|2025-03-12 14:16:00||370.5||370.5||370.5||370.5|0
1741789030000|2025-03-12 14:17:10|||||||||1000
1741789050000|2025-03-12 14:17:30|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|0
1741789080000|2025-03-12 14:18:00|370.8|370.7|371|370.8|371|370.8|370.8|370.7|1700
1741789090000|2025-03-12 14:18:10|371.1|370.9|371.1|371|371.1|371|371.1|370.9|647
1741789100000|2025-03-12 14:18:20|371|370.9|371|370.9|371|370.9|371|370.9|0
1741789150000|2025-03-12 14:19:10|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|0
1741789210000|2025-03-12 14:20:10|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|1395
1741789220000|2025-03-12 14:20:20|||||||||877
1741789240000|2025-03-12 14:20:40|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|0
1741789250000|2025-03-12 14:20:50||370.7||370.7||370.7||370.7|0
1741789260000|2025-03-12 14:21:00|370.8||370.8||370.8||370.8||0
1741789280000|2025-03-12 14:21:20||370.6||370.6||370.6||370.6|0
1741789300000|2025-03-12 14:21:40|370.7||370.7||370.7||370.7||0
1741789350000|2025-03-12 14:22:30|370.8||370.8||370.8||370.7||0
1741789370000|2025-03-12 14:22:50|370.7||370.7||370.7||370.7||0
1741789400000|2025-03-12 14:23:20|370.8|370.7|370.8|370.7|370.8|370.7|370.7|370.7|403
1741789410000|2025-03-12 14:23:30|||||||||1598
1741789440000|2025-03-12 14:24:00|370.9||370.9||370.9||370.8||0
1741789520000|2025-03-12 14:25:20|370.8||370.8||370.8||370.8||0
1741789530000|2025-03-12 14:25:30|370.9|370.6|370.7|370.6|370.9|370.6|370.7|370.6|3807
1741789580000|2025-03-12 14:26:20|370.8|370.7|370.8|370.6|370.8|370.7|370.8|370.6|0
1741789590000|2025-03-12 14:26:30||370.7||370.7||370.7||370.7|0
1741789630000|2025-03-12 14:27:10|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.6|1335
1741789640000|2025-03-12 14:27:20|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|374
1741789680000|2025-03-12 14:28:00|370.5|370.4|370.5|370.4|370.5|370.4|370.5|370.4|910
1741789720000|2025-03-12 14:28:40|||||||||937
1741789740000|2025-03-12 14:29:00|370.6|370.5|370.7|370.6|370.7|370.6|370.6|370.5|741
1741789790000|2025-03-12 14:29:50|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|0
1741789800000|2025-03-12 14:30:00|370.5|370.4|370.6|370.5|370.6|370.5|370.5|370.4|1348
1741789810000|2025-03-12 14:30:10|||||||||6000
1741789850000|2025-03-12 14:30:50|370.5|370.4|370.6|370.4|370.6|370.5|370.5|370.4|0
1741789860000|2025-03-12 14:31:00||370.5||370.5||370.5||370.5|1475
1741789870000|2025-03-12 14:31:10|370.7|370.4|370.7|370.6|370.7|370.6|370.7|370.4|968
1741789900000|2025-03-12 14:31:40|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|0
1741789910000|2025-03-12 14:31:50|||||||||790
1741789920000|2025-03-12 14:32:00|||||||||800
1741789940000|2025-03-12 14:32:20|370.9|370.9|371|370.9|371|370.9|370.9|370.9|0
1741789950000|2025-03-12 14:32:30|371.1||371.1||371.1||371||0
1741789960000|2025-03-12 14:32:40|371|371|371.1|371|371.1|371|371|371|150
1741789970000|2025-03-12 14:32:50|371|370.9|371|370.9|371|370.9|371|370.9|0
1741790040000|2025-03-12 14:34:00|370.9|370.8|370.8|370.7|370.9|370.8|370.8|370.7|1200
1741790120000|2025-03-12 14:35:20|370.9|370.8|371|370.8|371|370.8|370.9|370.8|0
1741790130000|2025-03-12 14:35:30||370.9||370.9||370.9||370.9|0
1741790150000|2025-03-12 14:35:50|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|0
1741790160000|2025-03-12 14:36:00|370.8|370.7|370.7|370.6|370.8|370.7|370.7|370.6|0
1741790170000|2025-03-12 14:36:10||370.5||370.5||370.5||370.5|0
1741790180000|2025-03-12 14:36:20|370.6||370.6||370.6||370.6||0
1741790200000|2025-03-12 14:36:40||370.4||370.4||370.4||370.4|0
1741790210000|2025-03-12 14:36:50|370.5|370.5|370.5|370.4|370.5|370.5|370.5|370.4|2687
1741790230000|2025-03-12 14:37:10|370.6|370.5|370.7|370.5|370.7|370.6|370.6|370.5|1768
1741790240000|2025-03-12 14:37:20||370.6||370.6||370.6||370.6|0
1741790250000|2025-03-12 14:37:30|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|884
1741790260000|2025-03-12 14:37:40|370.7||370.7||370.7||370.7||0
1741790310000|2025-03-12 14:38:30||370.6||370.6||370.6||370.6|0
1741790320000|2025-03-12 14:38:40|370.6|370.5|370.6|370.5|370.6|370.5|370.6|370.5|798
1741790330000|2025-03-12 14:38:50|370.7|370.6|370.7|370.6|370.7|370.6|370.7|370.5|0
1741790340000|2025-03-12 14:39:00|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.6|0
1741790360000|2025-03-12 14:39:20|370.9|370.8|370.9|370.8|370.9|370.8|370.9|370.8|0
1741790390000|2025-03-12 14:39:50|370.8|370.7|370.8|370.7|370.8|370.7|370.8|370.7|949
1741790400000|2025-03-12 14:40:00|370.9|370.8|371|370.9|371|370.9|370.9|370.8|150
1741790410000|2025-03-12 14:40:10|371.1|371|371.1|371|371.1|371|371.1|371|0
1741790420000|2025-03-12 14:40:20|||||||||100
1741790430000|2025-03-12 14:40:30||370.9||370.9||370.9||370.9|702
1741790450000|2025-03-12 14:40:50|371||371||371||371||1633
1741790480000|2025-03-12 14:41:20||370.8||370.8||370.9||370.8|203
1741790500000|2025-03-12 14:41:40|371.1|371|371.1|371|371.1|371|371.1|371|173
1741790510000|2025-03-12 14:41:50|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|0
1741790520000|2025-03-12 14:42:00|||||||||163
1741790540000|2025-03-12 14:42:20|371.3|371.2|371.3|371.2|371.4|371.2|371.3|371.2|24
1741790550000|2025-03-12 14:42:30|371.4||371.4||371.4||371.4||0
1741790570000|2025-03-12 14:42:50|371.3|371.1|371.2|371.1|371.3|371.1|371.2|371.1|0
1741790580000|2025-03-12 14:43:00||371||371||371||371|0
1741790590000|2025-03-12 14:43:10||371.1||371.1||371.1||371.1|0
1741790630000|2025-03-12 14:43:50||371||371||371||371|0
1741790680000|2025-03-12 14:44:40|371.4|371.1|371.4|371.2|371.4|371.2|371.4|371.1|1494
1741790690000|2025-03-12 14:44:50|371.3|371.1|371.3|371.2|371.3|371.2|371.3|371.1|2100
1741790700000|2025-03-12 14:45:00|||||||||1315
1741790710000|2025-03-12 14:45:10|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|0
1741790720000|2025-03-12 14:45:20|371.1|371|371.1|371|371.1|371|371.1|371|0
1741790730000|2025-03-12 14:45:30|371.2|371.1|371.3|371.1|371.3|371.1|371.2|371.1|344
1741790760000|2025-03-12 14:46:00|371.2|371.2|371.3|371.2|371.3|371.2|371.2|371.2|0
1741790770000|2025-03-12 14:46:10|371.4|371.3|371.5|371.3|371.5|371.3|371.4|371.3|820
1741790780000|2025-03-12 14:46:20||371.4||371.3||371.4||371.3|1062
1741790800000|2025-03-12 14:46:40|371.4||371.5||371.5||371.4||149
1741790810000|2025-03-12 14:46:50||371.4||371.3||371.4||371.3|0
1741790860000|2025-03-12 14:47:40|371.4||371.4||371.4||371.4||0
1741790870000|2025-03-12 14:47:50|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|437
1741790900000|2025-03-12 14:48:20||371.1||371.1||371.1||371.1|0
1741790910000|2025-03-12 14:48:30||371.2||371.1||371.2||371.1|0
1741790920000|2025-03-12 14:48:40||371.2||371.2||371.2||371.2|0
1741790940000|2025-03-12 14:49:00|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|0
1741790950000|2025-03-12 14:49:10|371.6|371.5|371.6|371.4|371.6|371.5|371.6|371.4|0
1741790980000|2025-03-12 14:49:40|371.5|371.3|371.4|371.3|371.5|371.3|371.4|371.3|1781
1741790990000|2025-03-12 14:49:50|371.3|371.2|371.4|371.2|371.4|371.2|371.3|371.2|1355
1741791000000|2025-03-12 14:50:00||371.3||371.3||371.3||371.3|0
1741791010000|2025-03-12 14:50:10||371.2||371.2||371.2||371.2|739
1741791030000|2025-03-12 14:50:30|371.1|371|371.1|371|371.1|371|371.1|371|103
1741791080000|2025-03-12 14:51:20|371.3|371.1|371.3|371.1|371.3|371.1|371.3|371.1|972
1741791090000|2025-03-12 14:51:30||371.2||371.2||371.2||371.2|0
1741791120000|2025-03-12 14:52:00|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|1502
1741791130000|2025-03-12 14:52:10|371.3||371.2||371.3||371.2||0
1741791140000|2025-03-12 14:52:20|371.1|371|371.1|371|371.1|371|371.1|371|3589
1741791170000|2025-03-12 14:52:50|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|2998
1741791180000|2025-03-12 14:53:00|371.3|371.2|371.2|371.1|371.4|371.3|371.2|371.1|4474
1741791200000|2025-03-12 14:53:20|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|0
1741791220000|2025-03-12 14:53:40|371.4||371.4||371.4||371.4||0
1741791230000|2025-03-12 14:53:50||371.3||371.3||371.3||371.3|0
1741791240000|2025-03-12 14:54:00|371.5|371.4|371.4|371.3|371.5|371.4|371.4|371.3|0
1741791260000|2025-03-12 14:54:20|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|624
1741791270000|2025-03-12 14:54:30|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|0
1741791300000|2025-03-12 14:55:00|371.4|371.3|371.5|371.4|371.5|371.4|371.4|371.3|0
1741791320000|2025-03-12 14:55:20|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|0
1741791340000|2025-03-12 14:55:40|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|0
1741791370000|2025-03-12 14:56:10|||||||||1
1741791400000|2025-03-12 14:56:40|||||||||961
1741791420000|2025-03-12 14:57:00|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|980
1741791430000|2025-03-12 14:57:10|371.1|371|371.1|371|371.1|371|371.1|371|0
1741791460000|2025-03-12 14:57:40|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|950
1741791480000|2025-03-12 14:58:00|||||||||2
1741791490000|2025-03-12 14:58:10|||||||||1328
1741791500000|2025-03-12 14:58:20|371.3|371.2|371.4|371.3|371.4|371.3|371.3|371.2|2694
1741791510000|2025-03-12 14:58:30|||||||||2998
1741791530000|2025-03-12 14:58:50|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|0
1741791540000|2025-03-12 14:59:00|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|298
1741791550000|2025-03-12 14:59:10|371.5|371.4|371.7|371.6|371.8|371.6|371.5|371.4|0
1741791560000|2025-03-12 14:59:20|371.8|371.7|371.9|371.8|371.9|371.8|371.8|371.7|36
1741791570000|2025-03-12 14:59:30|372|371.9|372|371.8|372|371.9|371.9|371.8|4830
1741791580000|2025-03-12 14:59:40|371.9|371.9|371.9|371.8|372|371.9|371.9|371.8|4097
1741791590000|2025-03-12 14:59:50|||||||||3418
1741791600000|2025-03-12 15:00:00|371.8|371.7|371.8|371.7|371.9|371.7|371.8|371.7|798
1741791610000|2025-03-12 15:00:10|371.6|371.5|371.6|371.4|371.6|371.5|371.5|371.4|3738
1741791620000|2025-03-12 15:00:20|371.5|371.3|371.3|371.1|371.5|371.3|371.3|371.1|0
1741791630000|2025-03-12 15:00:30||371.2||371.2||371.2||371.2|0
1741791660000|2025-03-12 15:01:00|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|792
1741791700000|2025-03-12 15:01:40|371.3|371.2|371.4|371.2|371.4|371.2|371.3|371.2|0
1741791720000|2025-03-12 15:02:00|371.5|371.3|371.5|371.3|371.5|371.3|371.5|371.3|0
1741791760000|2025-03-12 15:02:40|371.4||371.4||371.4||371.4||884
1741791770000|2025-03-12 15:02:50|371.5||371.5||371.5||371.5||0
1741791780000|2025-03-12 15:03:00|371.4||371.4||371.4||371.4||0
1741791790000|2025-03-12 15:03:10|371.3|371.2|371.3|371.1|371.3|371.2|371.2|371.1|512
1741791800000|2025-03-12 15:03:20|371.2|371|371.2|371|371.2|371|371.2|371|0
1741791810000|2025-03-12 15:03:30|371.3|371.1|371.3|371.1|371.3|371.1|371.3|371.1|0
1741791840000|2025-03-12 15:04:00|371.2|371|371.2|371|371.2|371|371.2|371|0
1741791860000|2025-03-12 15:04:20|371|370.9|371|370.9|371|370.9|371|370.9|1090
1741791870000|2025-03-12 15:04:30|370.9|370.8|371|370.9|371|370.9|370.9|370.8|1705
1741791920000|2025-03-12 15:05:20|371.1|371|371.1|370.9|371.1|371|371.1|370.9|1898
1741791930000|2025-03-12 15:05:30|371||371||371||371||0
1741791940000|2025-03-12 15:05:40|371.1|371|371.1|371|371.1|371|371.1|371|0
1741791960000|2025-03-12 15:06:00|371|370.9|370.9|370.8|371|370.9|370.9|370.8|168
1741791980000|2025-03-12 15:06:20|||||||||1700
1741792000000|2025-03-12 15:06:40|371|370.9|371|370.9|371|370.9|371|370.9|0
1741792040000|2025-03-12 15:07:20|371.1|371|371.1|371|371.1|371|371.1|371|587
1741792050000|2025-03-12 15:07:30|371.2|371.1|371.2|371.1|371.2|371.1|371.2|371.1|0
1741792060000|2025-03-12 15:07:40|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|334
1741792090000|2025-03-12 15:08:10|371.4|371.3|371.4|371.3|371.4|371.3|371.4|371.3|0
1741792110000|2025-03-12 15:08:30|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|0
1741792150000|2025-03-12 15:09:10|371.4|371.3|371.5|371.3|371.5|371.3|371.4|371.3|60
1741792160000|2025-03-12 15:09:20||371.4||371.4||371.4||371.4|0
1741792170000|2025-03-12 15:09:30|371.6||371.6||371.6||371.5||978
1741792180000|2025-03-12 15:09:40||371.5||371.5||371.5||371.5|0
1741792190000|2025-03-12 15:09:50|371.7||371.7||371.7||371.7||0
1741792200000|2025-03-12 15:10:00|371.8|371.6|371.8|371.6|371.8|371.6|371.8|371.6|0
1741792210000|2025-03-12 15:10:10|371.7||371.8||371.8||371.7||0
1741792220000|2025-03-12 15:10:20|371.7|371.5|371.7|371.6|371.7|371.6|371.6|371.5|806
1741792230000|2025-03-12 15:10:30|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|0
1741792260000|2025-03-12 15:11:00|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|0
1741792300000|2025-03-12 15:11:40|371.8|371.7|371.9|371.8|371.9|371.8|371.8|371.7|500
1741792320000|2025-03-12 15:12:00|372|371.9|372|371.9|372|371.9|372|371.9|0
1741792330000|2025-03-12 15:12:10|372.1|372|372.2|372.1|372.2|372.1|372.1|372|0
1741792340000|2025-03-12 15:12:20|372.3||372.3||372.3||372.2||0
1741792350000|2025-03-12 15:12:30|372.2||372.3||372.3||372.2||0
1741792360000|2025-03-12 15:12:40|372.2|372|372.1|372|372.2|372|372.1|372|0
1741792420000|2025-03-12 15:13:40|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|285
1741792440000|2025-03-12 15:14:00|372.1|372|372|371.9|372.1|372|372|371.9|1625
1741792460000|2025-03-12 15:14:20|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|0
1741792480000|2025-03-12 15:14:40|372||372||372||372||1
1741792490000|2025-03-12 15:14:50|371.9||371.9||371.9||371.9||0
1741792500000|2025-03-12 15:15:00|372||372||372||372||0
1741792510000|2025-03-12 15:15:10||371.9||371.9||371.9||371.9|0
1741792520000|2025-03-12 15:15:20|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|958
1741792530000|2025-03-12 15:15:30|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|1417
1741792540000|2025-03-12 15:15:40|372.4||372.3||372.4||372.3||1000
1741792550000|2025-03-12 15:15:50||372.1||372.1||372.1||372.1|2998
1741792570000|2025-03-12 15:16:10|372.2||372.2||372.2||372.2||0
1741792610000|2025-03-12 15:16:50|372.1|372|372.1|372|372.1|372|372.1|372|1580
1741792650000|2025-03-12 15:17:30|372.2|372.1|372.3|372.1|372.3|372.2|372.2|372.1|1229
1741792660000|2025-03-12 15:17:40|372.2||372.2||372.2||372.2||0
1741792680000|2025-03-12 15:18:00|372.1|372|372.1|372|372.1|372|372.1|372|1161
1741792690000|2025-03-12 15:18:10|372|371.9|372|371.9|372|371.9|372|371.9|494
1741792700000|2025-03-12 15:18:20|371.9|371.8|372|371.9|372|371.9|371.9|371.8|0
1741792710000|2025-03-12 15:18:30||371.8||371.8||371.8||371.8|0
1741792720000|2025-03-12 15:18:40||371.9||371.9||371.9||371.9|0
1741792740000|2025-03-12 15:19:00|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|818
1741792810000|2025-03-12 15:20:10|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|723
1741792830000|2025-03-12 15:20:30|371.5|371.4|371.4|371.3|371.5|371.4|371.4|371.3|598
1741792850000|2025-03-12 15:20:50|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|303
1741792860000|2025-03-12 15:21:00|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|1019
1741792900000|2025-03-12 15:21:40|371.5|371.4|371.5|371.4|371.5|371.4|371.5|371.4|1280
1741792930000|2025-03-12 15:22:10|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|433
1741792950000|2025-03-12 15:22:30|371.7||371.7||371.7||371.6||0
1741792960000|2025-03-12 15:22:40|371.6|371.6|371.7|371.6|371.7|371.6|371.6|371.6|0
1741792990000|2025-03-12 15:23:10|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|0
1741793000000|2025-03-12 15:23:20|371.6|371.5|371.6|371.5|371.6|371.5|371.5|371.4|3281
1741793030000|2025-03-12 15:23:50|||||||||67
1741793040000|2025-03-12 15:24:00||371.4||371.4||371.4||371.4|2998
1741793050000|2025-03-12 15:24:10|371.5||371.6||371.6||371.5||1735
1741793060000|2025-03-12 15:24:20||371.5||371.5||371.5||371.5|0
1741793110000|2025-03-12 15:25:10|371.7|371.6|371.8|371.6|371.8|371.6|371.7|371.6|1455
1741793130000|2025-03-12 15:25:30|371.7||371.7||371.7||371.7||0
1741793250000|2025-03-12 15:27:30|||||||||165
1741793290000|2025-03-12 15:28:10|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|820
1741793310000|2025-03-12 15:28:30|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|209
1741793330000|2025-03-12 15:28:50|371.8||371.8||371.8||371.8||0
1741793340000|2025-03-12 15:29:00|371.7||371.7||371.7||371.7||0
1741793350000|2025-03-12 15:29:10|371.8||371.7||371.8||371.7||0
1741793360000|2025-03-12 15:29:20|||||||||972
1741793400000|2025-03-12 15:30:00|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|0
1741793460000|2025-03-12 15:31:00|371.7|371.6|371.8|371.6|371.8|371.6|371.7|371.6|1318
1741793480000|2025-03-12 15:31:20|371.7||371.7||371.7||371.7||0
1741793500000|2025-03-12 15:31:40|||||||||1531
1741793640000|2025-03-12 15:34:00||371.5||371.5||371.5||371.5|2998
1741793670000|2025-03-12 15:34:30|371.6||371.6||371.6||371.6||0
1741793700000|2025-03-12 15:35:00|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|0
1741793710000|2025-03-12 15:35:10|371.6|371.5|371.6|371.5|371.6|371.5|371.6|371.5|0
1741793730000|2025-03-12 15:35:30|371.7|371.6|371.7|371.6|371.7|371.6|371.7|371.6|668
1741793770000|2025-03-12 15:36:10|371.8|371.7|371.8|371.7|371.8|371.7|371.8|371.7|67
1741793820000|2025-03-12 15:37:00|371.9|371.8|371.9|371.8|371.9|371.8|371.9|371.8|2998
1741793870000|2025-03-12 15:37:50|372|371.9|372.1|371.9|372.1|371.9|372|371.9|1738
1741793890000|2025-03-12 15:38:10||372||372||372||372|0
1741793920000|2025-03-12 15:38:40|372.2|372.1|372.3|372.2|372.3|372.2|372.2|372.1|0
1741794000000|2025-03-12 15:40:00|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|2088
1741794020000|2025-03-12 15:40:20|372.3|372.2|372.2|372.1|372.3|372.2|372.2|372.1|1629
1741794050000|2025-03-12 15:40:50|372.1|372|372.1|372|372.1|372|372.1|372|0
1741794060000|2025-03-12 15:41:00|372.2|372.1|372.2|372.1|372.2|372.1|372.2|372.1|2323
1741794110000|2025-03-12 15:41:50|372.3|372.2|372.3|372.2|372.3|372.2|372.3|372.2|602
1741794220000|2025-03-12 15:43:40|||||||||1039
1741794320000|2025-03-12 15:45:20|||||||||2742
1741794440000|2025-03-12 15:47:20|372.4|372.3|372.4|372.3|372.4|372.3|372.4|372.3|1445
1741794530000|2025-03-12 15:48:50|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|0
1741794640000|2025-03-12 15:50:40|||||||||1066
1741794790000|2025-03-12 15:53:10|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|0
1741794820000|2025-03-12 15:53:40|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|65
1741794830000|2025-03-12 15:53:50|||||||||11
1741794860000|2025-03-12 15:54:20|||||||||6638
1741794970000|2025-03-12 15:56:10|||||||||2
1741795000000|2025-03-12 15:56:40|372.5|372.4|372.6|372.5|372.6|372.5|372.5|372.4|939
1741795050000|2025-03-12 15:57:30|372.5|372.4|372.5|372.4|372.5|372.4|372.5|372.4|0
1741795070000|2025-03-12 15:57:50|372.6|372.5|372.6|372.5|372.6|372.5|372.6|372.5|1681
1741795120000|2025-03-12 15:58:40|372.8|372.7|372.7|372.6|372.8|372.7|372.7|372.6|1997
1741795140000|2025-03-12 15:59:00|372.8|372.7|372.8|372.7|372.8|372.7|372.8|372.7|124
1741795200000|2025-03-12 16:00:00|372.7|372.6|372.7|372.6|372.7|372.6|372.7|372.6|1923
1741795210000|2025-03-12 16:00:10|||||||||70
1741795260000|2025-03-12 16:01:00|372.8|372.7|372.8|372.7|372.8|372.7|372.8|372.7|0
1741795320000|2025-03-12 16:02:00|372.9|372.8|372.9|372.8|372.9|372.8|372.9|372.8|0
1741795370000|2025-03-12 16:02:50|373|372.9|373|372.9|373|372.9|373|372.9|444
1741795400000|2025-03-12 16:03:20|||||||||16
1741795440000|2025-03-12 16:04:00|||||||||196
1741795450000|2025-03-12 16:04:10|||||||||1276
1741795520000|2025-03-12 16:05:20|373.1|373|373.1|373|373.1|373|373.1|373|649
1741795640000|2025-03-12 16:07:20|373|372.9|373|372.9|373|372.9|373|372.9|1251
1741795750000|2025-03-12 16:09:10|373.1|373|373.1|373|373.1|373|373.1|373|152
1741795770000|2025-03-12 16:09:30|||||||||2889
1741795780000|2025-03-12 16:09:40|373.2|373.1|373.2|373.1|373.2|373.1|373.2|373.1|0
1741795800000|2025-03-12 16:10:00|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|48
1741795830000|2025-03-12 16:10:30|373.4|373.3|373.5|373.4|373.5|373.4|373.4|373.3|1026
1741795840000|2025-03-12 16:10:40|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|2522
1741795870000|2025-03-12 16:11:10|373.2|373.1|373.1|373|373.2|373.1|373.1|373|0
1741795880000|2025-03-12 16:11:20|373.2||373.2||373.2||373.2||2338
1741795890000|2025-03-12 16:11:30|373.1||373.1||373.1||373.1||323
1741795900000|2025-03-12 16:11:40|373.2|373.1|373|372.9|373.2|373.1|373|372.9|10147
1741795910000|2025-03-12 16:11:50|373.1|373|373.1|373|373.1|373|373.1|373|2644
1741795930000|2025-03-12 16:12:10|373|372.9|372.8|372.7|373|372.9|372.8|372.7|421
1741796060000|2025-03-12 16:14:20|372.9|372.8|372.9|372.8|372.9|372.8|372.9|372.8|400
1741796100000|2025-03-12 16:15:00|||||||||59
1741796120000|2025-03-12 16:15:20|||||||||78
1741796160000|2025-03-12 16:16:00|373|372.8|373|372.8|373|372.8|373|372.8|1970
1741796170000|2025-03-12 16:16:10|373.1|372.9|373|372.8|373.1|372.9|373|372.8|0
1741796180000|2025-03-12 16:16:20|||||||||6860
1741796200000|2025-03-12 16:16:40|||||||||1920
1741796210000|2025-03-12 16:16:50|||||||||2121
1741796240000|2025-03-12 16:17:20|||||||||36
1741796280000|2025-03-12 16:18:00|||||||||360
1741796300000|2025-03-12 16:18:20|||||||||2
1741796310000|2025-03-12 16:18:30|||||||||631
1741796340000|2025-03-12 16:19:00|372.9|372.7|372.9|372.7|372.9|372.7|372.9|372.7|134
1741796350000|2025-03-12 16:19:10|||||||||192
1741796380000|2025-03-12 16:19:40|||||||||39
1741796390000|2025-03-12 16:19:50|372.5|372.3|372.5|372.3|372.5|372.3|372.5|372.3|1593
1741796400000|2025-03-12 16:20:00|372.6|372.2|372.6|372.4|372.7|372.5|372.6|372.2|1253
1741796410000|2025-03-12 16:20:10|||||||||187
1741796440000|2025-03-12 16:20:40|||||||||37
1741796450000|2025-03-12 16:20:50|372.4|372.2|372.7|372.5|372.7|372.5|372.4|372.2|5293
1741796470000|2025-03-12 16:21:10|372.8|372.6|372.8|372.6|372.8|372.6|372.8|372.6|1813
1741796480000|2025-03-12 16:21:20||372.5||372.6||372.6||372.5|0
1741796490000|2025-03-12 16:21:30|372.7|372.5|372.7|372.5|372.8|372.5|372.7|372.5|236
1741796510000|2025-03-12 16:21:50|372.8|372.6|372.8|372.6|372.8|372.6|372.8|372.6|1304
1741796530000|2025-03-12 16:22:10|372.9|372.7|372.9|372.7|372.9|372.7|372.9|372.7|673
1741796550000|2025-03-12 16:22:30|||||||||811
1741796560000|2025-03-12 16:22:40|||||||||39
1741796600000|2025-03-12 16:23:20|||||||||1040
1741796610000|2025-03-12 16:23:30|||||||||3556
1741796620000|2025-03-12 16:23:40|||||||||714
1741796630000|2025-03-12 16:23:50|||||||||4446
1741796650000|2025-03-12 16:24:10|||||||||1013
1741796670000|2025-03-12 16:24:30|||||||||891
1741796680000|2025-03-12 16:24:40|373|372.8|373|372.8|373|372.8|373|372.8|2922
1741796690000|2025-03-12 16:24:50|372.9|372.7|372.9|372.7|372.9|372.7|372.9|372.7|2277
1741796700000|2025-03-12 16:25:00|||||||||4437
1741796760000|2025-03-12 16:26:00|372.7|372.5|372.8|372.6|372.8|372.6|372.7|372.5|530
1741796770000|2025-03-12 16:26:10|||||||||37
1741796790000|2025-03-12 16:26:30|372.7|372.5|372.7|372.5|372.7|372.5|372.7|372.5|683
1741796800000|2025-03-12 16:26:40|||||||||37
1741796820000|2025-03-12 16:27:00|372.8|372.6|372.8|372.6|372.8|372.6|372.8|372.6|1071
1741796840000|2025-03-12 16:27:20|||||||||2705
1741796850000|2025-03-12 16:27:30|||||||||1231
1741796860000|2025-03-12 16:27:40|372.9|372.7|372.9|372.7|372.9|372.7|372.9|372.7|2062
1741796870000|2025-03-12 16:27:50|||||||||1221
1741796880000|2025-03-12 16:28:00|||||||||1575
1741796900000|2025-03-12 16:28:20|||||||||1
1741796920000|2025-03-12 16:28:40|||||||||1388
1741796940000|2025-03-12 16:29:00|||||||||150
1741796950000|2025-03-12 16:29:10|||||||||3537
1741796980000|2025-03-12 16:29:40|||||||||1147
1741796990000|2025-03-12 16:29:50|||||||||1573
1741852810000|2025-03-13 08:00:10|372.5|372.2|372.4|372.1|372.5|372.2|372.4|372.1|1
1741852820000|2025-03-13 08:00:20|372.7|372.3|372.7|372.3|372.7|372.3|372.7|372.2|857
1741852830000|2025-03-13 08:00:30|||||||||3000
1741852860000|2025-03-13 08:01:00|373.3|373|373.8|373.5|373.8|373.5|373.3|373|2935
1741852870000|2025-03-13 08:01:10|374.1|373.6|374.1|373.7|374.1|373.7|374.1|373.6|0
1741852880000|2025-03-13 08:01:20||373.8||374||374||373.7|2900
1741852890000|2025-03-13 08:01:30|374|373.8|374|373.7|374.1|373.9|374|373.7|4966
1741852900000|2025-03-13 08:01:40||373.8||373.7||373.8||373.7|0
1741852910000|2025-03-13 08:01:50||373.8||373.8||373.8||373.8|60
1741852920000|2025-03-13 08:02:00|374.5|374.3|374.3|374.1|374.5|374.3|374.1|373.9|5880
1741852930000|2025-03-13 08:02:10|374.4|374.2|374.4|374.2|374.4|374.2|374.4|374.2|0
1741852940000|2025-03-13 08:02:20|374.5||374.5||374.5||374.4||254
1741852950000|2025-03-13 08:02:30|374.4|374.3|374.6|374.5|374.6|374.5|374.4|374.3|3000
1741852960000|2025-03-13 08:02:40|374.7|374.6|374.8|374.6|374.8|374.6|374.7|374.6|0
1741852980000|2025-03-13 08:03:00|374.7|374.5|374.6|374.4|374.8|374.5|374.6|374.4|791
1741852990000|2025-03-13 08:03:10|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|1533
1741853000000|2025-03-13 08:03:20|374.5|374.4|374.5|374.3|374.5|374.4|374.5|374.3|0
1741853010000|2025-03-13 08:03:30|374.4|374.1|374.2|373.9|374.4|374.1|374.2|373.9|2660
1741853040000|2025-03-13 08:04:00|374.3|374|374.3|374.1|374.3|374.1|374.3|374|0
1741853050000|2025-03-13 08:04:10|374.4||374.4||374.4||374.4||0
1741853060000|2025-03-13 08:04:20|374.3||374.3||374.3||374.3||0
1741853070000|2025-03-13 08:04:30|374|373.9|374.1|374|374.2|374|374|373.9|3685
1741853080000|2025-03-13 08:04:40|374.2|373.9|374.1|373.9|374.2|373.9|374.1|373.9|3518
1741853100000|2025-03-13 08:05:00|373.9|373.8|373.8|373.6|373.9|373.8|373.8|373.6|1889
1741853110000|2025-03-13 08:05:10|373.7|373.5|373.7|373.5|373.7|373.5|373.7|373.5|150
1741853120000|2025-03-13 08:05:20|373.9|373.7|373.9|373.7|373.9|373.7|373.9|373.7|0
1741853130000|2025-03-13 08:05:30|374|373.8|374|373.9|374|373.9|374|373.8|150
1741853140000|2025-03-13 08:05:40|374.2|374|374.2|374|374.2|374|374.2|374|6074
1741853150000|2025-03-13 08:05:50|374.3|374.1|374.1|374|374.3|374.1|374.1|374|3084
1741853160000|2025-03-13 08:06:00|374.2|373.9|374.3|374.2|374.3|374.2|374.2|373.9|2847
1741853170000|2025-03-13 08:06:10|374.5|374.1|374.7|374.5|374.7|374.5|374.5|374.1|2432
1741853180000|2025-03-13 08:06:20|374.9|374.6|374.9|374.8|375|374.8|374.9|374.6|2339
1741853210000|2025-03-13 08:06:50|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|1732
1741853220000|2025-03-13 08:07:00|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|887
1741853230000|2025-03-13 08:07:10|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|0
1741853240000|2025-03-13 08:07:20|374.6||374.5||374.6||374.5||0
1741853250000|2025-03-13 08:07:30|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|1901
1741853260000|2025-03-13 08:07:40|374.5|374.4|374.6|374.5|374.6|374.5|374.5|374.4|0
1741853280000|2025-03-13 08:08:00|374.7|374.6|374.9|374.7|374.9|374.7|374.7|374.6|7
1741853300000|2025-03-13 08:08:20|375|374.9|375.1|374.9|375.1|374.9|375|374.9|1260
1741853310000|2025-03-13 08:08:30|375.3|375|375.4|375.2|375.4|375.2|375.3|374.9|1542
1741853320000|2025-03-13 08:08:40|375.5|375.3|375.5|375.4|375.5|375.4|375.5|375.2|0
1741853340000|2025-03-13 08:09:00|375.6||375.6||375.6||375.6||0
1741853350000|2025-03-13 08:09:10|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|1533
1741853360000|2025-03-13 08:09:20|375.5|375.4|375.7|375.5|375.7|375.5|375.5|375.4|976
1741853370000|2025-03-13 08:09:30|375.6||375.6||375.6||375.6||0
1741853380000|2025-03-13 08:09:40|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|971
1741853390000|2025-03-13 08:09:50|375.4|375.3|375.3|375.2|375.4|375.3|375.3|375.2|1410
1741853400000|2025-03-13 08:10:00|375.4|375.1|375.4|375.2|375.4|375.2|375.3|375.1|0
1741853410000|2025-03-13 08:10:10|375.6|375.3|375.5|375.3|375.6|375.3|375.5|375.3|1219
1741853420000|2025-03-13 08:10:20|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|0
1741853430000|2025-03-13 08:10:30|375.3|375|375.4|375.2|375.4|375.2|375.3|375|771
1741853440000|2025-03-13 08:10:40||375.1||375.3||375.3||375.1|0
1741853460000|2025-03-13 08:11:00|375.6|375.5|375.5|375.4|375.6|375.5|375.5|375.4|1576
1741853470000|2025-03-13 08:11:10|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|1427
1741853480000|2025-03-13 08:11:20|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|919
1741853500000|2025-03-13 08:11:40|375.5|375.3|375.5|375.4|375.5|375.4|375.4|375.3|1248
1741853510000|2025-03-13 08:11:50|||||||||995
1741853530000|2025-03-13 08:12:10|375.6|375.5|375.9|375.7|375.9|375.7|375.6|375.5|846
1741853540000|2025-03-13 08:12:20|376|375.8|376|375.8|376|375.8|376|375.8|0
1741853550000|2025-03-13 08:12:30|375.9|375.7|375.6|375.5|375.9|375.7|375.6|375.5|1655
1741853560000|2025-03-13 08:12:40|375.8|375.6|375.8|375.6|375.8|375.6|375.8|375.6|947
1741853580000|2025-03-13 08:13:00||375.7||375.7||375.7||375.6|0
1741853620000|2025-03-13 08:13:40|375.9|375.8|375.9|375.7|375.9|375.8|375.9|375.7|1005
1741853630000|2025-03-13 08:13:50|376|375.8|376|375.8|376|375.8|376|375.8|260
1741853640000|2025-03-13 08:14:00|376.2|375.9|376.2|376|376.2|376|376.2|375.9|96
1741853650000|2025-03-13 08:14:10||376.1||376||376.1||376|936
1741853660000|2025-03-13 08:14:20|376.1||376.2||376.2||376.1||690
1741853670000|2025-03-13 08:14:30|376.1|376.1|376.2|376|376.2|376.1|376.1|376|3129
1741853690000|2025-03-13 08:14:50|376.3|376.2|376.3|376.1|376.3|376.2|376.3|376.1|1
1741853700000|2025-03-13 08:15:00|376.5|376.2|376.6|376.4|376.6|376.4|376.5|376.2|516
1741853710000|2025-03-13 08:15:10|376.7|376.5|376.7|376.4|376.7|376.5|376.7|376.4|79
1741853720000|2025-03-13 08:15:20|376.6|376.3|376.4|376.3|376.6|376.3|376.4|376.3|0
1741853730000|2025-03-13 08:15:30|376.3|376.2|376.1|376|376.3|376.2|376.1|376|2670
1741853740000|2025-03-13 08:15:40|376.2||376.1||376.2||376.1||0
1741853750000|2025-03-13 08:15:50|376.2||376.2||376.2||376.1||0
1741853760000|2025-03-13 08:16:00|376.3|376.1|376.3|376|376.3|376.1|376.2|376|0
1741853770000|2025-03-13 08:16:10|376.2|376.1|376.1|376|376.2|376.1|376.1|376|0
1741853780000|2025-03-13 08:16:20|376.2||376.1||376.2||376.1||1465
1741853790000|2025-03-13 08:16:30|376.2||376.2||376.2||376.1||0
1741853800000|2025-03-13 08:16:40|376.1||376.1||376.1||376.1||193
1741853820000|2025-03-13 08:17:00|376.3|376.1|376.1|376|376.3|376.1|376.1|376|398
1741853840000|2025-03-13 08:17:20||375.9||375.9||375.9||375.9|942
1741853850000|2025-03-13 08:17:30|375.9|375.8|375.7|375.6|375.9|375.8|375.7|375.6|234
1741853860000|2025-03-13 08:17:40|375.9|375.7|376|375.8|376|375.8|375.9|375.7|800
1741853870000|2025-03-13 08:17:50|375.9|375.7|375.8|375.7|375.9|375.7|375.8|375.7|555
1741853880000|2025-03-13 08:18:00|375.7|375.5|375.6|375.4|375.7|375.6|375.6|375.3|4465
1741853890000|2025-03-13 08:18:10|375.5|375.5|375.7|375.6|375.7|375.6|375.5|375.5|1600
1741853900000|2025-03-13 08:18:20|375.8|375.7|375.8|375.6|375.8|375.7|375.7|375.5|801
1741853910000|2025-03-13 08:18:30|375.9|375.7|375.9|375.7|375.9|375.7|375.9|375.6|380
1741853920000|2025-03-13 08:18:40|376|375.8|375.9|375.8|376|375.8|375.9|375.8|7
1741853940000|2025-03-13 08:19:00|375.8|375.7|375.9|375.7|375.9|375.7|375.8|375.7|2
1741853950000|2025-03-13 08:19:10|376|375.8|376|375.9|376|375.9|376|375.8|150
1741853960000|2025-03-13 08:19:20|||||||||26
1741853980000|2025-03-13 08:19:40|375.9|375.7|375.9|375.8|375.9|375.8|375.9|375.7|0
1741854000000|2025-03-13 08:20:00|375.8|375.7|375.7|375.6|375.8|375.7|375.7|375.6|1256
1741854010000|2025-03-13 08:20:10|375.8|375.8|375.9|375.8|375.9|375.8|375.8|375.8|0
1741854020000|2025-03-13 08:20:20|376|375.9|375.9|375.8|376|375.9|375.9|375.8|906
1741854030000|2025-03-13 08:20:30|376|375.9|376|375.8|376|375.9|376|375.8|1516
1741854040000|2025-03-13 08:20:40|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|147
1741854070000|2025-03-13 08:21:10|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|1465
1741854080000|2025-03-13 08:21:20|375.8|375.7|375.9|375.7|375.9|375.7|375.8|375.7|0
1741854090000|2025-03-13 08:21:30|375.8|375.8|375.9|375.7|375.9|375.8|375.8|375.7|0
1741854100000|2025-03-13 08:21:40||375.8||375.8||375.8||375.8|0
1741854110000|2025-03-13 08:21:50|376.1|376|376.4|376.3|376.4|376.3|376.1|376|1300
1741854120000|2025-03-13 08:22:00|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|57
1741854130000|2025-03-13 08:22:10|376.6||376.5||376.6||376.5||0
1741854140000|2025-03-13 08:22:20|376.7|376.5|376.6|376.5|376.7|376.5|376.6|376.5|1270
1741854150000|2025-03-13 08:22:30|376.7||376.7||376.7||376.7||0
1741854160000|2025-03-13 08:22:40|||||||||273
1741854220000|2025-03-13 08:23:40|376.8|376.7|376.5|376.4|376.8|376.7|376.5|376.4|2521
1741854230000|2025-03-13 08:23:50|376.4|376.3|376.4|376.1|376.4|376.3|376.4|376.1|3
1741854240000|2025-03-13 08:24:00|376.3|376.2|376.3|376.2|376.3|376.2|376.2|376.2|4298
1741854260000|2025-03-13 08:24:20|376.4|376.3|376.2|376.1|376.4|376.3|376.2|376.1|2665
1741854270000|2025-03-13 08:24:30|||||||||119
1741854280000|2025-03-13 08:24:40|376.3||376.3||376.3||376.3||0
1741854290000|2025-03-13 08:24:50|376.2||376.2||376.2||376.2||367
1741854320000|2025-03-13 08:25:20|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|641
1741854330000|2025-03-13 08:25:30||376.1||376.1||376.1||376.1|875
1741854340000|2025-03-13 08:25:40|376.4|376.2|376.4|376.2|376.4|376.2|376.4|376.2|0
1741854350000|2025-03-13 08:25:50||376.3||376.2||376.3||376.2|48
1741854390000|2025-03-13 08:26:30|376.5|376.3|376.8|376.7|376.8|376.7|376.5|376.3|2259
1741854400000|2025-03-13 08:26:40|376.9|376.8|377|376.8|377|376.8|376.9|376.8|40
1741854420000|2025-03-13 08:27:00||376.9||376.9||376.9||376.9|0
1741854450000|2025-03-13 08:27:30|377.1|377|377.1|377|377.1|377|377.1|377|1161
1741854460000|2025-03-13 08:27:40|377|376.9|377|376.9|377|376.9|377|376.9|2157
1741854470000|2025-03-13 08:27:50|377.2|377|377.2|377.1|377.2|377.1|377.2|377|1
1741854480000|2025-03-13 08:28:00|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|1465
1741854490000|2025-03-13 08:28:10|377.4||377.4||377.4||377.4||0
1741854500000|2025-03-13 08:28:20|377.3|377.1|377.1|377|377.3|377.1|377.1|377|2
1741854510000|2025-03-13 08:28:30|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|11
1741854520000|2025-03-13 08:28:40|377.3||377.4||377.4||377.3||0
1741854530000|2025-03-13 08:28:50||377.3||377.3||377.3||377.3|3
1741854550000|2025-03-13 08:29:10|377.3|377.2|377.2|377.1|377.3|377.2|377.2|377.1|1672
1741854560000|2025-03-13 08:29:20||377||377.1||377.1||377|1000
1741854570000|2025-03-13 08:29:30|377.3|377.2|377.3|377.1|377.3|377.2|377.2|377.1|1339
1741854580000|2025-03-13 08:29:40|377.2|377|377.1|377|377.2|377|377.1|376.9|1237
1741854590000|2025-03-13 08:29:50|377.2||377.2||377.2||377.1||0
1741854600000|2025-03-13 08:30:00|377.1||377.1||377.2||377.1||0
1741854610000|2025-03-13 08:30:10|377.2||377.2||377.2||377.1||0
1741854620000|2025-03-13 08:30:20|377.1||377.2||377.2||377.1||0
1741854640000|2025-03-13 08:30:40|377.1||377.1||377.1||377.1||0
1741854650000|2025-03-13 08:30:50|377.2|377.1|377.2|377.1|377.3|377.1|377.2|377.1|1505
1741854670000|2025-03-13 08:31:10|377|376.8|377|376.8|377|376.8|377|376.8|853
1741854730000|2025-03-13 08:32:10|376.9||376.9||377||376.9||0
1741854760000|2025-03-13 08:32:40|376.8|376.7|376.4|376.2|376.8|376.7|376.4|376.2|1358
1741854770000|2025-03-13 08:32:50|376.5|376.3|376.5|376.3|376.5|376.3|376.4|376.3|70
1741854780000|2025-03-13 08:33:00|376.7|376.5|376.6|376.3|376.7|376.5|376.6|376.3|18
1741854790000|2025-03-13 08:33:10|376.5|376.4|376.6|376.4|376.6|376.4|376.5|376.4|734
1741854800000|2025-03-13 08:33:20||376.5||376.5||376.5||376.5|0
1741854840000|2025-03-13 08:34:00|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|0
1741854860000|2025-03-13 08:34:20|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|735
1741854890000|2025-03-13 08:34:50|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|427
1741854920000|2025-03-13 08:35:20|376.9|376.7|376.9|376.7|376.9|376.7|376.9|376.7|283
1741854950000|2025-03-13 08:35:50|377|376.8|377|376.8|377|376.8|377|376.8|700
1741854960000|2025-03-13 08:36:00|377.1|376.9|377.1|376.9|377.1|376.9|377.1|376.9|0
1741854990000|2025-03-13 08:36:30|377.2|377|377.2|377.1|377.2|377.1|377.2|377|0
1741855000000|2025-03-13 08:36:40|377.3|377.2|377.4|377.2|377.4|377.2|377.3|377.2|0
1741855010000|2025-03-13 08:36:50|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|0
1741855020000|2025-03-13 08:37:00|377.6|377.4|377.6|377.4|377.6|377.4|377.6|377.4|0
1741855050000|2025-03-13 08:37:30|377.3|377.2|377.3|377.1|377.3|377.2|377.3|377.1|1444
1741855060000|2025-03-13 08:37:40|377.5|377.2|377.4|377.2|377.5|377.3|377.4|377.2|800
1741855080000|2025-03-13 08:38:00|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|407
1741855090000|2025-03-13 08:38:10|377.3||377.3||377.3||377.3||1190
1741855100000|2025-03-13 08:38:20|377.4|377.2|377.3|377.1|377.4|377.2|377.3|377.1|0
1741855110000|2025-03-13 08:38:30|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|0
1741855120000|2025-03-13 08:38:40|377.3||377.3||377.3||377.3||0
1741855130000|2025-03-13 08:38:50|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|863
1741855170000|2025-03-13 08:39:30|377.1|377|377.1|376.9|377.2|377|377.1|376.9|1305
1741855200000|2025-03-13 08:40:00|377|376.8|376.9|376.8|377|376.8|376.9|376.8|350
1741855210000|2025-03-13 08:40:10|376.8|376.6|376.6|376.5|376.8|376.6|376.6|376.4|2450
1741855220000|2025-03-13 08:40:20|376.7|376.4|376.7|376.5|376.7|376.5|376.7|376.4|475
1741855230000|2025-03-13 08:40:30|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|904
1741855260000|2025-03-13 08:41:00||376.5||376.5||376.5||376.5|0
1741855270000|2025-03-13 08:41:10|376.9|376.7|376.9|376.7|376.9|376.7|376.9|376.7|144
1741855280000|2025-03-13 08:41:20|377|376.8|377|376.8|377|376.8|377|376.8|747
1741855290000|2025-03-13 08:41:30||376.9||376.8||376.9||376.8|2289
1741855310000|2025-03-13 08:41:50|376.9|376.7|376.8|376.7|376.9|376.7|376.8|376.7|1307
1741855360000|2025-03-13 08:42:40|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|1294
1741855380000|2025-03-13 08:43:00|376.8||376.8||376.8||376.8||152
1741855390000|2025-03-13 08:43:10|376.7||376.8||376.8||376.7||0
1741855400000|2025-03-13 08:43:20||376.7||376.7||376.7||376.7|0
1741855410000|2025-03-13 08:43:30|376.9|376.8|377|376.9|377|376.9|376.9|376.8|2242
1741855440000|2025-03-13 08:44:00|377.1||377.1||377.1||377.1||255
1741855450000|2025-03-13 08:44:10|377||377.1||377.1||377||0
1741855470000|2025-03-13 08:44:30||377||377||377||377|0
1741855500000|2025-03-13 08:45:00|377|376.9|377|376.9|377|376.9|377|376.9|150
1741855510000|2025-03-13 08:45:10|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|0
1741855520000|2025-03-13 08:45:20|377||377||377||377||1014
1741855550000|2025-03-13 08:45:50||376.9||376.9||376.9||376.9|0
1741855560000|2025-03-13 08:46:00|||||||||205
1741855570000|2025-03-13 08:46:10|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|877
1741855610000|2025-03-13 08:46:50|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|992
1741855620000|2025-03-13 08:47:00|376.7|376.5|376.6|376.5|376.7|376.5|376.6|376.4|909
1741855630000|2025-03-13 08:47:10||376.4||376.4||376.5||376.4|0
1741855640000|2025-03-13 08:47:20|376.5|376.3|376.5|376.3|376.5|376.3|376.5|376.3|0
1741855670000|2025-03-13 08:47:50||376.4||376.4||376.4||376.4|0
1741855680000|2025-03-13 08:48:00|376.3|376.1|376.3|376.1|376.3|376.1|376.3|376.1|176
1741855700000|2025-03-13 08:48:20|376.2||376.2||376.2||376.2||0
1741855710000|2025-03-13 08:48:30|376.3|376.2|376.3|376.1|376.3|376.2|376.3|376.1|128
1741855770000|2025-03-13 08:49:30|376|375.8|375.9|375.8|376|375.8|375.9|375.8|103
1741855800000|2025-03-13 08:50:00||375.7||375.7||375.7||375.7|0
1741855810000|2025-03-13 08:50:10|375.8|375.6|375.8|375.6|375.8|375.6|375.8|375.6|0
1741855820000|2025-03-13 08:50:20||375.7||375.6||375.7||375.6|0
1741855830000|2025-03-13 08:50:30|375.7|375.5|375.7|375.5|375.8|375.5|375.7|375.5|706
1741855840000|2025-03-13 08:50:40||375.6||375.6||375.6||375.6|0
1741855890000|2025-03-13 08:51:30|375.6|375.4|375.5|375.4|375.6|375.4|375.5|375.4|460
1741855900000|2025-03-13 08:51:40|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|0
1741855920000|2025-03-13 08:52:00|375.5|375.3|375.5|375.3|375.5|375.3|375.4|375.2|853
1741855930000|2025-03-13 08:52:10|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|0
1741855950000|2025-03-13 08:52:30||375.3||375.2||375.3||375.2|0
1741855970000|2025-03-13 08:52:50|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|158
1741856000000|2025-03-13 08:53:20|375.4||375.5||375.5||375.4||0
1741856010000|2025-03-13 08:53:30|375.4||375.4||375.4||375.4||766
1741856020000|2025-03-13 08:53:40|375.5||375.4||375.5||375.4||45
1741856030000|2025-03-13 08:53:50|375.5||375.4||375.5||375.4||0
1741856040000|2025-03-13 08:54:00|375.5||375.5||375.5||375.4||0
1741856050000|2025-03-13 08:54:10|375.4||375.4||375.4||375.4||0
1741856060000|2025-03-13 08:54:20|375.5||375.5||375.5||375.4||0
1741856080000|2025-03-13 08:54:40|375.4||375.5||375.5||375.4||0
1741856100000|2025-03-13 08:55:00|375.4||375.4||375.4||375.4||0
1741856110000|2025-03-13 08:55:10|375.5||375.4||375.5||375.4||0
1741856120000|2025-03-13 08:55:20|375.5||375.5||375.5||375.5||0
1741856130000|2025-03-13 08:55:30|375.4||375.5||375.5||375.4||0
1741856140000|2025-03-13 08:55:40||375.4||375.4||375.4||375.4|0
1741856150000|2025-03-13 08:55:50|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|1261
1741856160000|2025-03-13 08:56:00|375.5|375.4|375.4|375.3|375.5|375.4|375.4|375.3|1418
1741856180000|2025-03-13 08:56:20|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.3|515
1741856190000|2025-03-13 08:56:30|375.6|375.3|375.6|375.3|375.6|375.3|375.6|375.3|1030
1741856200000|2025-03-13 08:56:40||375.4||375.4||375.4||375.4|0
1741856280000|2025-03-13 08:58:00|375.7|375.5|375.7|375.5|375.7|375.5|375.7|375.5|20
1741856290000|2025-03-13 08:58:10|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|1089
1741856300000|2025-03-13 08:58:20|375.6|375.5|375.7|375.5|375.7|375.5|375.6|375.5|0
1741856340000|2025-03-13 08:59:00||375.6||375.6||375.6||375.6|0
1741856350000|2025-03-13 08:59:10||375.5||375.5||375.5||375.5|0
1741856360000|2025-03-13 08:59:20|375.6|375.4|375.6|375.4|375.6|375.4|375.6|375.4|0
1741856400000|2025-03-13 09:00:00|375.7|375.6|375.6|375.5|375.7|375.6|375.6|375.5|1869
1741856410000|2025-03-13 09:00:10||375.4||375.4||375.4||375.4|877
1741856440000|2025-03-13 09:00:40|375.5|375.5|375.6|375.5|375.6|375.5|375.5|375.5|133
1741856450000|2025-03-13 09:00:50||375.4||375.4||375.4||375.4|404
1741856470000|2025-03-13 09:01:10|375.5|375.3|375.5|375.4|375.5|375.4|375.5|375.3|495
1741856480000|2025-03-13 09:01:20||375.3||375.4||375.4||375.3|0
1741856490000|2025-03-13 09:01:30||375.3||375.3||375.3||375.3|0
1741856500000|2025-03-13 09:01:40|375.4||375.4||375.4||375.4||0
1741856510000|2025-03-13 09:01:50|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|0
1741856520000|2025-03-13 09:02:00|375.2|375.1|375.1|374.9|375.2|375.1|375.1|374.9|138
1741856530000|2025-03-13 09:02:10|375.2|375|375.2|375.1|375.2|375.1|375.2|375|1222
1741856540000|2025-03-13 09:02:20||375||375||375||375|0
1741856570000|2025-03-13 09:02:50|375.1||375.1||375.1||375.1||0
1741856580000|2025-03-13 09:03:00|375|374.9|375|374.8|375|374.9|375|374.8|1289
1741856590000|2025-03-13 09:03:10|374.9|374.7|374.8|374.6|374.9|374.7|374.8|374.6|0
1741856640000|2025-03-13 09:04:00|374.7||374.7||374.7||374.7||0
1741856650000|2025-03-13 09:04:10|374.6|374.5|374.7|374.5|374.7|374.6|374.6|374.5|126
1741856690000|2025-03-13 09:04:50|374.8|374.6|374.6|374.5|374.9|374.7|374.6|374.5|807
1741856710000|2025-03-13 09:05:10|374.5|374.3|374.5|374.3|374.5|374.3|374.5|374.3|100
1741856740000|2025-03-13 09:05:40|374.6|374.4|374.6|374.5|374.6|374.5|374.6|374.4|1116
1741856750000|2025-03-13 09:05:50|||||||||1237
1741856770000|2025-03-13 09:06:10|374.7|374.6|374.7|374.5|374.7|374.6|374.7|374.5|2306
1741856780000|2025-03-13 09:06:20|374.6||374.6||374.6||374.6||0
1741856820000|2025-03-13 09:07:00|||||||||1258
1741856830000|2025-03-13 09:07:10|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|0
1741856840000|2025-03-13 09:07:20||374.3||374.3||374.3||374.3|0
1741856880000|2025-03-13 09:08:00|374.4|374.2|374.4|374.2|374.4|374.2|374.4|374.2|0
1741856900000|2025-03-13 09:08:20|374.5||374.4||374.5||374.4||0
1741856910000|2025-03-13 09:08:30|374.5|374.3|374.4|374.2|374.5|374.3|374.4|374.2|0
1741856960000|2025-03-13 09:09:20|374.3|374.1|374.3|374.2|374.3|374.2|374.2|374.1|2547
1741856990000|2025-03-13 09:09:50|374.4|374.3|374.4|374.2|374.4|374.3|374.4|374.2|0
1741857000000|2025-03-13 09:10:00|374.5|374.3|374.5|374.3|374.5|374.4|374.5|374.3|150
1741857020000|2025-03-13 09:10:20|374.6|374.4|374.6|374.4|374.6|374.4|374.6|374.4|924
1741857040000|2025-03-13 09:10:40||374.5||374.5||374.5||374.5|0
1741857100000|2025-03-13 09:11:40|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|0
1741857110000|2025-03-13 09:11:50|374.8||374.7||374.8||374.7||186
1741857230000|2025-03-13 09:13:50|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|7000
1741857240000|2025-03-13 09:14:00|374.9|374.6|374.7|374.6|374.9|374.6|374.7|374.6|1044
1741857270000|2025-03-13 09:14:30|||||||||2000
1741857290000|2025-03-13 09:14:50||374.5||374.5||374.5||374.5|1405
1741857300000|2025-03-13 09:15:00|374.6|374.4|374.5|374.3|374.6|374.4|374.5|374.3|283
1741857310000|2025-03-13 09:15:10|374.4|374.4|374.6|374.4|374.6|374.4|374.4|374.4|331
1741857360000|2025-03-13 09:16:00|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.5|1054
1741857370000|2025-03-13 09:16:10|374.8|374.7|374.7|374.6|374.8|374.7|374.7|374.6|20
1741857380000|2025-03-13 09:16:20|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|3426
1741857470000|2025-03-13 09:17:50|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|29
1741857480000|2025-03-13 09:18:00|374.8|374.7|374.7|374.6|374.8|374.7|374.7|374.6|1865
1741857490000|2025-03-13 09:18:10||374.5||374.5||374.5||374.5|0
1741857530000|2025-03-13 09:18:50||374.6||374.6||374.6||374.6|0
1741857540000|2025-03-13 09:19:00|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|1080
1741857550000|2025-03-13 09:19:10|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1741857580000|2025-03-13 09:19:40|374.8|374.7|374.9|374.7|374.9|374.7|374.8|374.7|1248
1741857600000|2025-03-13 09:20:00|374.8||374.8||374.8||374.8||2869
1741857640000|2025-03-13 09:20:40||374.6||374.7||374.7||374.6|0
1741857670000|2025-03-13 09:21:10|374.9|374.8|374.9|374.7|374.9|374.8|374.9|374.7|0
1741857680000|2025-03-13 09:21:20||374.8||374.8||374.8||374.8|0
1741857690000|2025-03-13 09:21:30|375|374.9|375|374.9|375|374.9|375|374.9|150
1741857710000|2025-03-13 09:21:50|375.1|375|375.1|375|375.1|375|375.1|375|2000
1741857720000|2025-03-13 09:22:00|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|1675
1741857730000|2025-03-13 09:22:10|||||||||1216
1741857740000|2025-03-13 09:22:20||375||375||375||375|150
1741857750000|2025-03-13 09:22:30||375.1||375||375.1||375|2100
1741857760000|2025-03-13 09:22:40||375.1||375||375.1||375|0
1741857810000|2025-03-13 09:23:30|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|15
1741857830000|2025-03-13 09:23:50||375.1||375.1||375.1||375.1|0
1741857870000|2025-03-13 09:24:30|375.1|375|375.1|375|375.1|375|375.1|375|511
1741857880000|2025-03-13 09:24:40||374.9||374.9||374.9||374.9|400
1741857890000|2025-03-13 09:24:50|375||375||375||375||0
1741857900000|2025-03-13 09:25:00|375.1|375|375.1|374.9|375.1|375|375.1|374.9|302
1741857920000|2025-03-13 09:25:20|375||375||375||375||0
1741857930000|2025-03-13 09:25:30|375.1|375|375.1|375|375.1|375|375.1|375|1828
1741857940000|2025-03-13 09:25:40|375.2||375.2||375.2||375.1||0
1741858000000|2025-03-13 09:26:40||375.1||375.1||375.1||375.1|60
1741858020000|2025-03-13 09:27:00|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|28
1741858050000|2025-03-13 09:27:30|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|0
1741858160000|2025-03-13 09:29:20|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|0
1741858200000|2025-03-13 09:30:00|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|1071
1741858240000|2025-03-13 09:30:40|375.3|375.2|375.2|375.1|375.3|375.2|375.2|375.1|1445
1741858270000|2025-03-13 09:31:10|375.3|375.2|375.4|375.3|375.5|375.3|375.3|375.2|64
1741858280000|2025-03-13 09:31:20|375.5||375.4||375.5||375.4||0
1741858300000|2025-03-13 09:31:40|375.5||375.5||375.5||375.5||0
1741858320000|2025-03-13 09:32:00|375.4|375.2|375.3|375.2|375.4|375.2|375.3|375.2|800
1741858420000|2025-03-13 09:33:40|375.4||375.4||375.4||375.4||0
1741858490000|2025-03-13 09:34:50|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|858
1741858500000|2025-03-13 09:35:00|375.2|375|375.2|375|375.2|375|375.2|375|270
1741858510000|2025-03-13 09:35:10|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|0
1741858550000|2025-03-13 09:35:50||375.2||375.2||375.2||375.2|0
1741858570000|2025-03-13 09:36:10|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|0
1741858670000|2025-03-13 09:37:50|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|30
1741858680000|2025-03-13 09:38:00|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|582
1741858690000|2025-03-13 09:38:10|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|588
1741858700000|2025-03-13 09:38:20|375.6||375.5||375.6||375.5||657
1741858740000|2025-03-13 09:39:00|375.6||375.6||375.6||375.6||0
1741858770000|2025-03-13 09:39:30|375.5|375.3|375.5|375.3|375.5|375.3|375.4|375.3|248
1741858850000|2025-03-13 09:40:50|375.4||375.4||375.4||375.4||0
1741858870000|2025-03-13 09:41:10|375.5||375.5||375.5||375.5||0
1741858930000|2025-03-13 09:42:10|375.4|375.4|375.5|375.4|375.5|375.4|375.4|375.4|0
1741858950000|2025-03-13 09:42:30|375.6|375.5|375.5|375.4|375.6|375.5|375.5|375.4|0
1741859010000|2025-03-13 09:43:30|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|0
1741859030000|2025-03-13 09:43:50|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|0
1741859040000|2025-03-13 09:44:00||375.5||375.5||375.5||375.5|2402
1741859060000|2025-03-13 09:44:20|375.8|375.6|375.8|375.7|375.8|375.7|375.8|375.6|0
1741859090000|2025-03-13 09:44:50|375.9||375.8||375.9||375.8||0
1741859100000|2025-03-13 09:45:00|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|1480
1741859150000|2025-03-13 09:45:50|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|548
1741859200000|2025-03-13 09:46:40|375.8|375.7|375.8|375.6|375.8|375.7|375.8|375.6|811
1741859230000|2025-03-13 09:47:10||375.7||375.7||375.7||375.7|0
1741859270000|2025-03-13 09:47:50|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|0
1741859290000|2025-03-13 09:48:10|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|2661
1741859350000|2025-03-13 09:49:10|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|150
1741859380000|2025-03-13 09:49:40||375.7||375.7||375.7||375.7|1182
1741859500000|2025-03-13 09:51:40||375.8||375.8||375.8||375.8|0
1741859520000|2025-03-13 09:52:00|376||376||376||376||1900
1741859550000|2025-03-13 09:52:30|375.9|375.7|375.9|375.7|375.9|375.7|375.9|375.7|0
1741859610000|2025-03-13 09:53:30|375.8||375.8||375.8||375.8||0
1741859630000|2025-03-13 09:53:50|375.9||375.9||375.9||375.9||0
1741859640000|2025-03-13 09:54:00|375.8|375.6|375.7|375.6|375.8|375.6|375.7|375.6|1262
1741859670000|2025-03-13 09:54:30|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|1334
1741859700000|2025-03-13 09:55:00|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|81
1741859860000|2025-03-13 09:57:40|375.6||375.6||375.6||375.6||388
1741859870000|2025-03-13 09:57:50|375.5||375.5||375.5||375.5||0
1741859930000|2025-03-13 09:58:50|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|1031
1741859960000|2025-03-13 09:59:20|375.5|375.4|375.5|375.3|375.5|375.4|375.5|375.3|8
1741859970000|2025-03-13 09:59:30|375.4||375.4||375.4||375.4||0
1741860000000|2025-03-13 10:00:00|||||||||127
1741860010000|2025-03-13 10:00:10|375.5|375.4|375.5|375.3|375.5|375.4|375.5|375.3|957
1741860030000|2025-03-13 10:00:30||375.4||375.4||375.4||375.4|0
1741860060000|2025-03-13 10:01:00|375.6|375.5|375.5|375.4|375.6|375.5|375.5|375.4|3238
1741860100000|2025-03-13 10:01:40|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|0
1741860190000|2025-03-13 10:03:10||375.2||375.2||375.2||375.2|864
1741860220000|2025-03-13 10:03:40|375.3|375.1|375.2|375.1|375.3|375.1|375.2|375.1|53
1741860300000|2025-03-13 10:05:00|375.3|375.2|375.2|375.1|375.3|375.2|375.2|375.1|554
1741860340000|2025-03-13 10:05:40|375.1|374.9|375|374.9|375.1|375|375|374.9|5495
1741860390000|2025-03-13 10:06:30|375.1|375|375.2|375|375.2|375|375.1|375|1699
1741860400000|2025-03-13 10:06:40|375|374.9|375.1|374.9|375.1|375|375|374.9|3433
1741860420000|2025-03-13 10:07:00|375||375||375||375||0
1741860450000|2025-03-13 10:07:30|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1741860470000|2025-03-13 10:07:50|375|374.9|375|374.9|375|374.9|375|374.9|0
1741860590000|2025-03-13 10:09:50||374.8||374.8||374.8||374.8|1153
1741860600000|2025-03-13 10:10:00||374.9||374.9||374.9||374.9|0
1741860610000|2025-03-13 10:10:10|375.1|375|375|374.9|375.1|375|375|374.9|3373
1741860660000|2025-03-13 10:11:00|375.1||375.1||375.1||375.1||0
1741860690000|2025-03-13 10:11:30|375||375||375||375||0
1741860700000|2025-03-13 10:11:40|374.8|374.7|374.8|374.6|374.8|374.7|374.7|374.6|1203
1741860720000|2025-03-13 10:12:00||374.7||374.7||374.7||374.7|0
1741860730000|2025-03-13 10:12:10|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|2684
1741860740000|2025-03-13 10:12:20|||||||||2055
1741860780000|2025-03-13 10:13:00||374.5||374.5||374.5||374.5|730
1741860800000|2025-03-13 10:13:20|374.6||374.6||374.6||374.6||0
1741860840000|2025-03-13 10:14:00|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|0
1741860900000|2025-03-13 10:15:00|374.8|374.7|374.7|374.6|374.8|374.7|374.7|374.6|674
1741860970000|2025-03-13 10:16:10||374.5||374.5||374.5||374.5|0
1741860980000|2025-03-13 10:16:20|374.6||374.6||374.6||374.6||0
1741861000000|2025-03-13 10:16:40|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|0
1741861020000|2025-03-13 10:17:00|374.6||374.6||374.6||374.6||0
1741861030000|2025-03-13 10:17:10|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|177
1741861100000|2025-03-13 10:18:20|374.6|374.5|374.6|374.5|374.7|374.5|374.6|374.5|884
1741861200000|2025-03-13 10:20:00|||||||||1010
1741861210000|2025-03-13 10:20:10|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|1212
1741861220000|2025-03-13 10:20:20|374.6||374.6||374.6||374.6||82
1741861270000|2025-03-13 10:21:10|374.5||374.6||374.6||374.5||0
1741861280000|2025-03-13 10:21:20|374.5||374.5||374.6||374.5||0
1741861290000|2025-03-13 10:21:30|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|0
1741861300000|2025-03-13 10:21:40||374.4||374.4||374.4||374.4|1015
1741861340000|2025-03-13 10:22:20|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|14
1741861360000|2025-03-13 10:22:40|374.8|374.7|374.7|374.6|374.8|374.7|374.7|374.6|46
1741861370000|2025-03-13 10:22:50|374.8||374.8||374.8||374.7||0
1741861440000|2025-03-13 10:24:00|374.7|374.5|374.6|374.5|374.7|374.5|374.6|374.5|1751
1741861500000|2025-03-13 10:25:00|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|1045
1741861510000|2025-03-13 10:25:10|374.6||374.6||374.6||374.6||231
1741861560000|2025-03-13 10:26:00||374.5||374.5||374.5||374.5|0
1741861830000|2025-03-13 10:30:30|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|2194
1741861880000|2025-03-13 10:31:20|374.6|374.5|374.4|374.3|374.6|374.5|374.4|374.3|895
1741861890000|2025-03-13 10:31:30|||||||||905
1741861900000|2025-03-13 10:31:40|374.3|374.1|374.2|374.1|374.3|374.1|374.2|374.1|52
1741861910000|2025-03-13 10:31:50||374||374||374||374|1600
1741861930000|2025-03-13 10:32:10|374.1||374.1||374.1||374.1||0
1741861960000|2025-03-13 10:32:40|374|373.9|374|373.9|374|373.9|374|373.9|1018
1741862000000|2025-03-13 10:33:20|374.1|374|374.1|374|374.1|374|374.1|374|503
1741862010000|2025-03-13 10:33:30|||||||||8743
1741862080000|2025-03-13 10:34:40|374|373.9|373.8|373.7|374|373.9|373.8|373.7|313
1741862120000|2025-03-13 10:35:20|373.7|373.6|373.8|373.6|373.8|373.6|373.7|373.6|64
1741862160000|2025-03-13 10:36:00||373.7||373.7||373.7||373.7|0
1741862260000|2025-03-13 10:37:40||373.6||373.6||373.6||373.6|2000
1741862280000|2025-03-13 10:38:00|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|244
1741862330000|2025-03-13 10:38:50|373.7||373.6||373.7||373.6||200
1741862340000|2025-03-13 10:39:00|373.7||373.6||373.7||373.6||0
1741862350000|2025-03-13 10:39:10|373.7||373.6||373.7||373.6||0
1741862370000|2025-03-13 10:39:30|373.5|373.4|373.5|373.4|373.5|373.4|373.5|373.4|825
1741862390000|2025-03-13 10:39:50|373.6||373.6||373.6||373.6||0
1741862420000|2025-03-13 10:40:20||373.5||373.4||373.5||373.4|0
1741862490000|2025-03-13 10:41:30|373.5|373.3|373.5|373.3|373.5|373.3|373.5|373.3|0
1741862500000|2025-03-13 10:41:40||373.4||373.3||373.4||373.3|0
1741862510000|2025-03-13 10:41:50||373.4||373.4||373.4||373.3|0
1741862520000|2025-03-13 10:42:00|373.6||373.5||373.6||373.5||0
1741862530000|2025-03-13 10:42:10|373.6||373.6||373.6||373.6||0
1741862540000|2025-03-13 10:42:20|373.5|373.3|373.5|373.3|373.5|373.3|373.4|373.3|373
1741862550000|2025-03-13 10:42:30||373.4||373.3||373.4||373.3|0
1741862570000|2025-03-13 10:42:50||373.4||373.4||373.4||373.4|52
1741862640000|2025-03-13 10:44:00|||||||||44
1741862700000|2025-03-13 10:45:00|373.6||373.6||373.6||373.6||635
1741862790000|2025-03-13 10:46:30|373.5|373.5|373.5|373.4|373.5|373.5|373.5|373.4|837
1741862800000|2025-03-13 10:46:40|373.6||373.5||373.6||373.5||2055
1741862820000|2025-03-13 10:47:00|||||||||1169
1741862940000|2025-03-13 10:49:00|373.4|373.3|373.4|373.3|373.4|373.3|373.4|373.3|1060
1741863080000|2025-03-13 10:51:20|373.3|373.2|373.3|373.2|373.3|373.2|373.3|373.2|1094
1741863120000|2025-03-13 10:52:00|373.2|373|373.2|373.1|373.2|373.1|373.1|373|1640
1741863220000|2025-03-13 10:53:40|373.1|373|373.1|373|373.1|373|373.1|373|0
1741863240000|2025-03-13 10:54:00|373.2||373.2||373.2||373.2||2055
1741863390000|2025-03-13 10:56:30|373.1||373.1||373.1||373.1||0
1741863400000|2025-03-13 10:56:40|||||||||3127
1741863430000|2025-03-13 10:57:10||372.9||372.9||372.9||372.9|0
1741863440000|2025-03-13 10:57:20|373|372.8|372.9|372.8|373|372.9|372.8|372.7|18630
1741863460000|2025-03-13 10:57:40|373|372.9|373|372.9|373|372.9|373|372.9|214
1741863490000|2025-03-13 10:58:10|||||||||58
1741863500000|2025-03-13 10:58:20|372.9|372.8|372.9|372.8|372.9|372.8|372.9|372.8|139
1741863520000|2025-03-13 10:58:40|373||373||373||373||0
1741863540000|2025-03-13 10:59:00|373.1|372.9|373.1|373|373.1|373|373.1|372.9|0
1741863550000|2025-03-13 10:59:10||372.9||372.9||372.9||372.9|0
1741863570000|2025-03-13 10:59:30||373||373||373||373|0
1741863580000|2025-03-13 10:59:40|373.2|373.1|373.3|373.1|373.3|373.1|373.2|373.1|37
1741863600000|2025-03-13 11:00:00|373.2|373|373.2|373.1|373.2|373.1|373.2|373|377
1741863610000|2025-03-13 11:00:10||373||373||373||373|0
1741863620000|2025-03-13 11:00:20|373.1||373.1||373.1||373.1||0
1741863640000|2025-03-13 11:00:40|373.2|373.3|373.4|373.3|373.4|373.3|373.2|373.3|3501
1741863660000|2025-03-13 11:01:00|373.5|373.4|373.6|373.4|373.6|373.4|373.5|373.4|171
1741863690000|2025-03-13 11:01:30|373.8|373.5|373.8|373.6|373.8|373.6|373.8|373.5|778
1741863700000|2025-03-13 11:01:40||373.7||373.7||373.7||373.7|0
1741863710000|2025-03-13 11:01:50|373.9||373.9||373.9||373.8||0
1741863720000|2025-03-13 11:02:00|374|373.8|374|373.9|374|373.9|374|373.8|2684
1741863730000|2025-03-13 11:02:10|374.1|374|373.8|373.7|374.2|374|373.8|373.7|6442
1741863740000|2025-03-13 11:02:20|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|587
1741863780000|2025-03-13 11:03:00|373.8||373.8||373.8||373.8||533
1741863790000|2025-03-13 11:03:10|373.9|373.7|373.9|373.7|373.9|373.8|373.9|373.7|388
1741863800000|2025-03-13 11:03:20|373.8||373.8||373.8||373.8||0
1741863860000|2025-03-13 11:04:20|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1741863870000|2025-03-13 11:04:30|374|373.9|374|373.9|374|373.9|374|373.9|139
1741863880000|2025-03-13 11:04:40|||||||||698
1741863890000|2025-03-13 11:04:50|374.1||374.1||374.1||374.1||0
1741863900000|2025-03-13 11:05:00|374||374||374||374||0
1741863910000|2025-03-13 11:05:10|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|1103
1741863980000|2025-03-13 11:06:20|374|373.9|374|373.9|374|373.9|374|373.9|390
1741864000000|2025-03-13 11:06:40|374.1||374.1||374.1||374.1||20
1741864020000|2025-03-13 11:07:00||374||374||374||374|0
1741864110000|2025-03-13 11:08:30|374|373.9|374|373.9|374|373.9|374|373.9|0
1741864120000|2025-03-13 11:08:40|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1741864140000|2025-03-13 11:09:00|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|0
1741864160000|2025-03-13 11:09:20||373.6||373.6||373.6||373.6|0
1741864180000|2025-03-13 11:09:40||373.7||373.6||373.7||373.6|0
1741864210000|2025-03-13 11:10:10||373.7||373.7||373.7||373.7|0
1741864240000|2025-03-13 11:10:40|||||||||34
1741864250000|2025-03-13 11:10:50|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|0
1741864290000|2025-03-13 11:11:30|||||||||91
1741864300000|2025-03-13 11:11:40|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|157
1741864310000|2025-03-13 11:11:50|||||||||6
1741864370000|2025-03-13 11:12:50|373.7|373.6|373.7|373.6|373.7|373.6|373.7|373.6|135
1741864390000|2025-03-13 11:13:10|373.6|373.5|373.6|373.5|373.6|373.5|373.6|373.5|169
1741864420000|2025-03-13 11:13:40|373.7||373.7||373.7||373.7||458
1741864520000|2025-03-13 11:15:20|373.6||373.6||373.6||373.6||0
1741864550000|2025-03-13 11:15:50|373.8|373.4|373.8|373.7|373.8|373.7|373.8|373.4|456
1741864580000|2025-03-13 11:16:20|373.9|373.8|374|373.9|374|373.9|373.9|373.8|790
1741864600000|2025-03-13 11:16:40|373.9|373.8|373.9|373.7|373.9|373.8|373.9|373.7|277
1741864620000|2025-03-13 11:17:00|374|373.8|374|373.8|374|373.8|374|373.8|0
1741864690000|2025-03-13 11:18:10|||||||||1079
1741864700000|2025-03-13 11:18:20|373.9|373.7|373.9|373.7|374|373.7|373.9|373.7|1196
1741864710000|2025-03-13 11:18:30|||||||||83
1741864720000|2025-03-13 11:18:40|374|373.8|374|373.7|374|373.8|374|373.7|1182
1741864730000|2025-03-13 11:18:50|374.2|373.9|374.2|374|374.2|374|374.2|373.9|1363
1741864740000|2025-03-13 11:19:00|374.3|373.9|374|373.7|374.3|373.9|374|373.7|2371
1741864750000|2025-03-13 11:19:10|373.9|373.6|373.9|373.7|373.9|373.7|373.8|373.6|569
1741864760000|2025-03-13 11:19:20|373.8|373.6|373.8|373.6|373.8|373.6|373.8|373.6|0
1741864770000|2025-03-13 11:19:30|373.9||373.9||373.9||373.9||872
1741864790000|2025-03-13 11:19:50||373.7||373.7||373.7||373.7|0
1741864810000|2025-03-13 11:20:10||373.6||373.6||373.6||373.6|0
1741864840000|2025-03-13 11:20:40|373.8||373.8||373.8||373.8||0
1741864890000|2025-03-13 11:21:30|373.9||373.8||373.9||373.8||0
1741864900000|2025-03-13 11:21:40|373.9||373.9||373.9||373.9||0
1741864960000|2025-03-13 11:22:40|373.8||373.8||373.8||373.8||0
1741864970000|2025-03-13 11:22:50|373.9|373.7|373.9|373.7|373.9|373.7|373.9|373.7|0
1741865000000|2025-03-13 11:23:20|||||||||330
1741865040000|2025-03-13 11:24:00|374||374||374||374||0
1741865120000|2025-03-13 11:25:20|373.9||373.9||374||373.9||140
1741865150000|2025-03-13 11:25:50|374||374||374||374||807
1741865180000|2025-03-13 11:26:20|373.9||373.9||373.9||373.9||0
1741865210000|2025-03-13 11:26:50|||||||||1
1741865220000|2025-03-13 11:27:00|374||374||374||374||973
1741865260000|2025-03-13 11:27:40|373.8|373.6|373.9|373.7|373.9|373.7|373.8|373.6|1332
1741865270000|2025-03-13 11:27:50||373.6||373.6||373.6||373.6|0
1741865300000|2025-03-13 11:28:20|373.8||373.9||373.9||373.8||0
1741865320000|2025-03-13 11:28:40|||||||||421
1741865340000|2025-03-13 11:29:00||373.7||373.7||373.7||373.7|1015
1741865380000|2025-03-13 11:29:40|||||||||50
1741865390000|2025-03-13 11:29:50|374|373.8|374|373.8|374|373.8|374|373.8|51
1741865410000|2025-03-13 11:30:10|374.1|373.9|374.2|374|374.2|374|374.1|373.9|118
1741865420000|2025-03-13 11:30:20|374|373.8|374|373.8|374|373.8|374|373.8|247
1741865460000|2025-03-13 11:31:00|374.1|373.9|374.1|373.8|374.1|373.9|374.1|373.8|0
1741865470000|2025-03-13 11:31:10||373.9||373.9||373.9||373.9|0
1741865490000|2025-03-13 11:31:30||373.8||373.8||373.8||373.8|0
1741865550000|2025-03-13 11:32:30||374||374||374||374|0
1741865580000|2025-03-13 11:33:00|374|373.9|374|373.9|374|373.9|374|373.9|1230
1741865640000|2025-03-13 11:34:00|374.1||374.1||374.1||374.1||0
1741865650000|2025-03-13 11:34:10||374||373.9||374||373.9|1000
1741865700000|2025-03-13 11:35:00||374||374||374||374|0
1741865760000|2025-03-13 11:36:00|374|373.9|374|373.9|374.1|373.9|374|373.9|1058
1741865780000|2025-03-13 11:36:20|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|820
1741865800000|2025-03-13 11:36:40|374|373.9|374|373.9|374|373.9|374|373.9|50
1741865820000|2025-03-13 11:37:00|||||||||78
1741865940000|2025-03-13 11:39:00|373.9|373.8|373.9|373.8|373.9|373.8|373.9|373.8|181
1741865960000|2025-03-13 11:39:20|373.8|373.7|373.7|373.6|373.8|373.7|373.7|373.6|792
1741866010000|2025-03-13 11:40:10|373.8|373.7|373.8|373.7|373.8|373.7|373.8|373.7|42
1741866020000|2025-03-13 11:40:20||373.6||373.6||373.6||373.6|779
1741866050000|2025-03-13 11:40:50|373.7||373.7||373.7||373.7||0
1741866080000|2025-03-13 11:41:20|373.8||373.8||373.8||373.8||0
1741866130000|2025-03-13 11:42:10||373.7||373.7||373.7||373.7|818
1741866200000|2025-03-13 11:43:20|373.9||373.9||373.9||373.9||72
1741866240000|2025-03-13 11:44:00|373.7|373.6|373.8|373.6|373.8|373.7|373.7|373.6|2052
1741866270000|2025-03-13 11:44:30|373.9|373.7|373.9|373.7|373.9|373.7|373.9|373.7|2517
1741866280000|2025-03-13 11:44:40|373.8||373.8||373.8||373.8||6
1741866300000|2025-03-13 11:45:00|373.9|373.8|374|373.9|374|373.9|373.9|373.8|3
1741866320000|2025-03-13 11:45:20|374.1||374.1||374.1||374||0
1741866330000|2025-03-13 11:45:30|374||374||374||374||0
1741866340000|2025-03-13 11:45:40|374.1|374|374.1|374|374.1|374|374.1|374|0
1741866390000|2025-03-13 11:46:30|||||||||1
1741866490000|2025-03-13 11:48:10|374|373.9|374.1|373.9|374.1|373.9|374|373.9|2459
1741866520000|2025-03-13 11:48:40|374.2|374.1|374.2|374|374.2|374.1|374.1|374|1073
1741866560000|2025-03-13 11:49:20|374.1||374.1||374.1||374.1||0
1741866620000|2025-03-13 11:50:20|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|0
1741866630000|2025-03-13 11:50:30|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|49
1741866650000|2025-03-13 11:50:50|374.4||374.4||374.4||374.4||0
1741866670000|2025-03-13 11:51:10|374.3||374.4||374.4||374.3||1
1741866700000|2025-03-13 11:51:40|374.3||374.3||374.3||374.3||402
1741866800000|2025-03-13 11:53:20|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|5
1741866810000|2025-03-13 11:53:30|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|39
1741866850000|2025-03-13 11:54:10|374.4|374.3|374.5|374.3|374.5|374.3|374.4|374.3|275
1741866880000|2025-03-13 11:54:40||374.4||374.4||374.4||374.4|0
1741866920000|2025-03-13 11:55:20|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|0
1741866930000|2025-03-13 11:55:30||374.4||374.4||374.4||374.4|558
1741866960000|2025-03-13 11:56:00|374.5||374.5||374.5||374.5||205
1741867050000|2025-03-13 11:57:30|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|0
1741867100000|2025-03-13 11:58:20|374.5|374.4|374.4|374.3|374.5|374.4|374.4|374.3|0
1741867120000|2025-03-13 11:58:40|374.3|374.2|374.3|374.1|374.4|374.3|374.2|374.1|11683
1741867130000|2025-03-13 11:58:50|374.2|374|374.3|374.1|374.3|374.2|374.1|374|8432
1741867140000|2025-03-13 11:59:00|374.2|374.2|374.3|374.2|374.3|374.2|374.2|374.1|5146
1741867150000|2025-03-13 11:59:10|374.4|374.3|374.4|374.2|374.4|374.3|374.4|374.2|2881
1741867160000|2025-03-13 11:59:20|374.5|374.3|374.7|374.6|374.7|374.6|374.5|374.3|3386
1741867180000|2025-03-13 11:59:40|374.8|374.7|374.8|374.7|374.8|374.7|374.7|374.6|0
1741867190000|2025-03-13 11:59:50|374.7|374.6|374.6|374.5|374.7|374.6|374.6|374.5|0
1741867200000|2025-03-13 12:00:00||374.4||374.4||374.4||374.4|2571
1741867210000|2025-03-13 12:00:10|374.5||374.6||374.6||374.5||0
1741867220000|2025-03-13 12:00:20|374.7|374.5|374.6|374.5|374.7|374.5|374.6|374.5|0
1741867230000|2025-03-13 12:00:30|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|729
1741867240000|2025-03-13 12:00:40|374.7|374.7|374.8|374.6|374.8|374.7|374.7|374.6|920
1741867250000|2025-03-13 12:00:50|374.7|374.7|374.5|374.4|374.7|374.7|374.5|374.4|1366
1741867260000|2025-03-13 12:01:00|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|65
1741867270000|2025-03-13 12:01:10|374.7|374.4|374.8|374.7|374.8|374.7|374.7|374.4|2720
1741867280000|2025-03-13 12:01:20|375|374.8|375|374.8|375|374.8|375|374.8|0
1741867290000|2025-03-13 12:01:30|374.9||375||375||374.9||0
1741867300000|2025-03-13 12:01:40||374.9||374.9||374.9||374.9|2684
1741867320000|2025-03-13 12:02:00|375.1||375.1||375.1||375.1||1921
1741867330000|2025-03-13 12:02:10|375|374.8|374.9|374.8|375|374.8|374.9|374.8|0
1741867340000|2025-03-13 12:02:20|375|374.9|375|374.9|375|374.9|375|374.8|15
1741867370000|2025-03-13 12:02:50|375.1|375|375.1|375|375.1|375|375.1|375|0
1741867390000|2025-03-13 12:03:10|375|374.9|375|374.9|375|374.9|375|374.9|1768
1741867430000|2025-03-13 12:03:50|375.1|375|375.1|375|375.1|375|375.1|375|145
1741867440000|2025-03-13 12:04:00|375|374.9|375|374.9|375|374.9|375|374.9|1387
1741867460000|2025-03-13 12:04:20|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|2607
1741867470000|2025-03-13 12:04:30|375|374.9|375|374.9|375|374.9|375|374.9|0
1741867560000|2025-03-13 12:06:00|375.1|375|375.1|375|375.1|375|375.1|375|1017
1741867570000|2025-03-13 12:06:10||374.9||374.9||374.9||374.9|912
1741867590000|2025-03-13 12:06:30||375||375||375||375|0
1741867610000|2025-03-13 12:06:50|375|374.9|375.1|374.9|375.1|374.9|375|374.9|1290
1741867640000|2025-03-13 12:07:20||375||375||375||375|0
1741867650000|2025-03-13 12:07:30|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|38
1741867660000|2025-03-13 12:07:40|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|0
1741867690000|2025-03-13 12:08:10|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|1488
1741867710000|2025-03-13 12:08:30|375.5|375.4|375.5|375.3|375.5|375.4|375.5|375.3|38
1741867720000|2025-03-13 12:08:40|375.4|375.4|375.5|375.4|375.5|375.4|375.4|375.4|0
1741867750000|2025-03-13 12:09:10|375.4|375.3|375.5|375.4|375.5|375.4|375.4|375.3|4295
1741867760000|2025-03-13 12:09:20|375.6|375.6|375.5|375.4|375.7|375.6|375.5|375.4|2596
1741867770000|2025-03-13 12:09:30|375.4|375.3|375.4|375.2|375.4|375.3|375.3|375.2|3589
1741867840000|2025-03-13 12:10:40|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|0
1741867850000|2025-03-13 12:10:50|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|0
1741867860000|2025-03-13 12:11:00|375.8|375.6|375.8|375.6|375.8|375.6|375.8|375.6|802
1741867870000|2025-03-13 12:11:10||375.7||375.7||375.7||375.7|0
1741867880000|2025-03-13 12:11:20||375.6||375.7||375.7||375.6|1904
1741867910000|2025-03-13 12:11:50|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|0
1741867920000|2025-03-13 12:12:00||375.5||375.6||375.6||375.5|1431
1741867950000|2025-03-13 12:12:30|375.8|375.7|375.7|375.6|375.8|375.7|375.7|375.6|2986
1741867960000|2025-03-13 12:12:40|375.8||375.8||375.8||375.8||0
1741867970000|2025-03-13 12:12:50||375.7||375.7||375.7||375.7|0
1741867980000|2025-03-13 12:13:00|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|365
1741867990000|2025-03-13 12:13:10||375.5||375.5||375.6||375.5|0
1741868030000|2025-03-13 12:13:50|375.6||375.6||375.6||375.6||0
1741868040000|2025-03-13 12:14:00|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|0
1741868050000|2025-03-13 12:14:10|375.4||375.4||375.4||375.4||0
1741868070000|2025-03-13 12:14:30||375.2||375.3||375.3||375.2|0
1741868080000|2025-03-13 12:14:40|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|0
1741868100000|2025-03-13 12:15:00|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|8
1741868160000|2025-03-13 12:16:00|||||||||821
1741868210000|2025-03-13 12:16:50|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|1284
1741868270000|2025-03-13 12:17:50|375.4|375.3|375.3|375.2|375.4|375.3|375.3|375.2|34
1741868300000|2025-03-13 12:18:20|375.4|375.3|375.3|375.2|375.4|375.3|375.3|375.2|2109
1741868310000|2025-03-13 12:18:30|375.2|375.1|375.3|375.1|375.3|375.2|375.2|375.1|1404
1741868330000|2025-03-13 12:18:50||375.2||375.2||375.2||375.2|0
1741868510000|2025-03-13 12:21:50|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|16
1741868550000|2025-03-13 12:22:30|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|0
1741868620000|2025-03-13 12:23:40|375.6|375.5|375.7|375.5|375.7|375.5|375.6|375.5|0
1741868710000|2025-03-13 12:25:10||375.6||375.6||375.6||375.6|0
1741868780000|2025-03-13 12:26:20|||||||||2190
1741868790000|2025-03-13 12:26:30|375.8|375.7|375.7|375.6|375.8|375.7|375.7|375.6|657
1741868800000|2025-03-13 12:26:40|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|0
1741868810000|2025-03-13 12:26:50|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|2014
1741868850000|2025-03-13 12:27:30|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|0
1741868890000|2025-03-13 12:28:10|||||||||39
1741868940000|2025-03-13 12:29:00|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|0
1741868990000|2025-03-13 12:29:50|375.9||375.9||375.9||375.9||740
1741869000000|2025-03-13 12:30:00|376|375.7|375.9|375.7|376.1|375.9|375.9|375.6|5495
1741869010000|2025-03-13 12:30:10||375.6||375.6||375.6||375.6|440
1741869020000|2025-03-13 12:30:20||375.7||375.7||375.7||375.7|0
1741869030000|2025-03-13 12:30:30||375.8||375.8||375.8||375.7|0
1741869040000|2025-03-13 12:30:40||375.7||375.7||375.7||375.7|0
1741869100000|2025-03-13 12:31:40|375.8||375.8||375.8||375.8||500
1741869120000|2025-03-13 12:32:00|375.7|375.6|375.9|375.7|375.9|375.7|375.7|375.6|1776
1741869170000|2025-03-13 12:32:50|375.7|375.6|375.8|375.7|375.8|375.7|375.7|375.5|1875
1741869200000|2025-03-13 12:33:20|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|150
1741869230000|2025-03-13 12:33:50|376|375.9|376|375.9|376|375.9|376|375.9|0
1741869250000|2025-03-13 12:34:10|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|1220
1741869260000|2025-03-13 12:34:20|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|289
1741869280000|2025-03-13 12:34:40|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|0
1741869300000|2025-03-13 12:35:00|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|0
1741869380000|2025-03-13 12:36:20|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|386
1741869450000|2025-03-13 12:37:30|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|1052
1741869460000|2025-03-13 12:37:40|375.9|375.8|375.9|375.7|375.9|375.8|375.9|375.7|0
1741869500000|2025-03-13 12:38:20|375.8||375.8||375.8||375.8||2000
1741869510000|2025-03-13 12:38:30|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|0
1741869590000|2025-03-13 12:39:50|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|76
1741869640000|2025-03-13 12:40:40|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|1206
1741869730000|2025-03-13 12:42:10|||||||||315
1741869810000|2025-03-13 12:43:30|||||||||1000
1741869820000|2025-03-13 12:43:40|||||||||979
1741869870000|2025-03-13 12:44:30|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|396
1741869890000|2025-03-13 12:44:50|375.9|375.8|375.8|375.7|375.9|375.8|375.8|375.7|246
1741869920000|2025-03-13 12:45:20|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|1170
1741870200000|2025-03-13 12:50:00|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|993
1741870210000|2025-03-13 12:50:10|||||||||1614
1741870240000|2025-03-13 12:50:40|375.9|375.8|376|375.9|376|375.9|375.9|375.8|1676
1741870260000|2025-03-13 12:51:00|376.1|376|376.1|376|376.1|376|376.1|376|33
1741870380000|2025-03-13 12:53:00|376|375.9|375.9|375.8|376|375.9|375.9|375.8|2137
1741870420000|2025-03-13 12:53:40|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|554
1741870560000|2025-03-13 12:56:00|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|1092
1741870580000|2025-03-13 12:56:20|375.8|375.7|375.9|375.7|375.9|375.7|375.8|375.7|1289
1741870630000|2025-03-13 12:57:10|375.8||375.8||375.8||375.8||0
1741870640000|2025-03-13 12:57:20|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|0
1741870660000|2025-03-13 12:57:40|||||||||600
1741870670000|2025-03-13 12:57:50|376|375.9|376|375.9|376|375.9|376|375.9|775
1741870680000|2025-03-13 12:58:00|||||||||1045
1741870710000|2025-03-13 12:58:30|||||||||1040
1741870720000|2025-03-13 12:58:40|376.1|376|376.1|376|376.1|376|376.1|376|136
1741870750000|2025-03-13 12:59:10|||||||||18
1741870790000|2025-03-13 12:59:50|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|0
1741870820000|2025-03-13 13:00:20||376||376.1||376.1||376|1663
1741870870000|2025-03-13 13:01:10|376.3||376.2||376.3||376.2||0
1741870880000|2025-03-13 13:01:20|376.3||376.3||376.3||376.3||0
1741870900000|2025-03-13 13:01:40|376.4|376.2|376.4|376.3|376.4|376.3|376.4|376.2|1388
1741870910000|2025-03-13 13:01:50|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|36
1741870940000|2025-03-13 13:02:20|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|110
1741870950000|2025-03-13 13:02:30|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|0
1741870960000|2025-03-13 13:02:40|376.6||376.6||376.6||376.6||0
1741870970000|2025-03-13 13:02:50|376.5||376.6||376.6||376.5||0
1741870990000|2025-03-13 13:03:10|376.5||376.5||376.5||376.5||0
1741871050000|2025-03-13 13:04:10|376.6|376.5|376.6|376.4|376.6|376.5|376.6|376.4|1380
1741871080000|2025-03-13 13:04:40|376.5||376.5||376.5||376.5||0
1741871090000|2025-03-13 13:04:50|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|812
1741871130000|2025-03-13 13:05:30|376.7||376.7||376.7||376.7||0
1741871170000|2025-03-13 13:06:10|376.6||376.6||376.6||376.6||0
1741871200000|2025-03-13 13:06:40|376.7||376.6||376.7||376.6||0
1741871210000|2025-03-13 13:06:50|376.7||376.6||376.7||376.6||0
1741871220000|2025-03-13 13:07:00|376.7||376.7||376.7||376.6||0
1741871230000|2025-03-13 13:07:10|376.6||376.7||376.7||376.6||0
1741871240000|2025-03-13 13:07:20|376.6|376.4|376.5|376.4|376.6|376.4|376.5|376.4|1414
1741871250000|2025-03-13 13:07:30|376.4|376.3|376.3|376.2|376.4|376.3|376.3|376.2|942
1741871340000|2025-03-13 13:09:00|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|1132
1741871350000|2025-03-13 13:09:10|||||||||858
1741871460000|2025-03-13 13:11:00|376.1|376|376.1|376|376.1|376|376.1|376|968
1741871610000|2025-03-13 13:13:30|376.2|376.1|376.3|376.2|376.3|376.2|376.2|376.1|144
1741871640000|2025-03-13 13:14:00|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|175
1741871700000|2025-03-13 13:15:00|376.3||376.2||376.3||376.2||0
1741871720000|2025-03-13 13:15:20|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|22
1741871730000|2025-03-13 13:15:30|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|877
1741871790000|2025-03-13 13:16:30|376.1|376|376.1|376|376.1|376|376.1|376|1320
1741871830000|2025-03-13 13:17:10|376|375.9|376|375.9|376|375.9|376|375.9|345
1741872030000|2025-03-13 13:20:30|||||||||107
1741872060000|2025-03-13 13:21:00|376.1|376|376.1|376|376.1|376|376.1|376|1200
1741872080000|2025-03-13 13:21:20|376.2|376.1|376.2|376|376.2|376.1|376.2|376|31
1741872150000|2025-03-13 13:22:30|376.1||376.1||376.1||376.1||0
1741872180000|2025-03-13 13:23:00|376.2||376.2||376.2||376.2||0
1741872220000|2025-03-13 13:23:40|376.3|376.1|376.3|376.1|376.3|376.1|376.3|376.1|2411
1741872260000|2025-03-13 13:24:20|376.2|376.2|376.3|376.1|376.3|376.2|376.2|376.1|0
1741872270000|2025-03-13 13:24:30||376.2||376.2||376.2||376.2|0
1741872290000|2025-03-13 13:24:50|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|106
1741872390000|2025-03-13 13:26:30|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|64
1741872420000|2025-03-13 13:27:00|||||||||1043
1741872470000|2025-03-13 13:27:50|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|1071
1741872560000|2025-03-13 13:29:20|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|371
1741872590000|2025-03-13 13:29:50|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|0
1741872600000|2025-03-13 13:30:00|376.4|376.3|376.5|376.4|376.5|376.4|376.4|376.3|67
1741872630000|2025-03-13 13:30:30||376.3||376.3||376.3||376.3|1119
1741872640000|2025-03-13 13:30:40|376.4|376.2|376.4|376.3|376.5|376.3|376.3|376.2|2481
1741872650000|2025-03-13 13:30:50|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|316
1741872670000|2025-03-13 13:31:10|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|2411
1741872700000|2025-03-13 13:31:40|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|1462
1741872720000|2025-03-13 13:32:00|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|19
1741872760000|2025-03-13 13:32:40|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|134
1741872780000|2025-03-13 13:33:00|377|376.9|377|376.9|377|376.9|377|376.9|0
1741872800000|2025-03-13 13:33:20|376.8|376.7|376.8|376.6|376.8|376.7|376.7|376.6|0
1741872820000|2025-03-13 13:33:40|376.7|376.7|376.9|376.7|376.9|376.7|376.7|376.6|2774
1741872830000|2025-03-13 13:33:50||376.8||376.8||376.8||376.8|920
1741872840000|2025-03-13 13:34:00||376.7||376.7||376.7||376.7|750
1741872850000|2025-03-13 13:34:10|376.8||376.8||376.8||376.8||0
1741872920000|2025-03-13 13:35:20|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|0
1741872960000|2025-03-13 13:36:00|377|376.9|376.9|376.8|377|376.9|376.9|376.8|1342
1741872980000|2025-03-13 13:36:20|377|376.9|377|376.9|377|376.9|377|376.9|80
1741872990000|2025-03-13 13:36:30||376.8||376.8||376.9||376.8|876
1741873000000|2025-03-13 13:36:40||376.9||376.9||376.9||376.8|0
1741873030000|2025-03-13 13:37:10|377.1|377|377.1|377|377.1|377|377.1|377|1357
1741873050000|2025-03-13 13:37:30|377|376.9|377.1|376.9|377.1|376.9|377|376.9|1986
1741873060000|2025-03-13 13:37:40|377||377.1||377.1||377||0
1741873070000|2025-03-13 13:37:50||377||377||377||377|0
1741873100000|2025-03-13 13:38:20|||||||||389
1741873120000|2025-03-13 13:38:40|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|1111
1741873130000|2025-03-13 13:38:50||377||377||377||377|0
1741873140000|2025-03-13 13:39:00|377.1|376.9|377|376.9|377.1|376.9|377|376.9|0
1741873150000|2025-03-13 13:39:10|377.1||377||377.1||377||918
1741873190000|2025-03-13 13:39:50|377.1||377.1||377.1||377.1||28
1741873200000|2025-03-13 13:40:00|377||377||377||377||0
1741873210000|2025-03-13 13:40:10|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|93
1741873230000|2025-03-13 13:40:30|377|376.9|377|376.9|377|376.9|377|376.9|191
1741873240000|2025-03-13 13:40:40|377.1|377|377.1|377|377.1|377|377.1|377|0
1741873310000|2025-03-13 13:41:50|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|841
1741873320000|2025-03-13 13:42:00|377.1|377|377.1|377|377.1|377|377.1|377|1020
1741873350000|2025-03-13 13:42:30|377.2||377.2||377.2||377.2||0
1741873370000|2025-03-13 13:42:50|377.1||377.1||377.1||377.1||0
1741873390000|2025-03-13 13:43:10|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|641
1741873400000|2025-03-13 13:43:20||377||377||377||377|877
1741873410000|2025-03-13 13:43:30|377.1||377.1||377.1||377.1||0
1741873430000|2025-03-13 13:43:50|||||||||28
1741873440000|2025-03-13 13:44:00|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|839
1741873460000|2025-03-13 13:44:20|377.3|377.2|377.3|377.1|377.3|377.2|377.3|377.1|250
1741873470000|2025-03-13 13:44:30|377.2||377.3||377.3||377.2||0
1741873480000|2025-03-13 13:44:40|377.2||377.2||377.2||377.2||0
1741873500000|2025-03-13 13:45:00|377.1|377|377.1|377|377.1|377|377|376.9|3885
1741873520000|2025-03-13 13:45:20|377|376.9|377.1|376.9|377.1|376.9|377|376.9|1537
1741873540000|2025-03-13 13:45:40|377||377||377||377||0
1741873570000|2025-03-13 13:46:10|377.1|377|377.1|377|377.1|377|377.1|377|586
1741873620000|2025-03-13 13:47:00|377|376.9|377|376.9|377|376.9|377|376.9|139
1741873640000|2025-03-13 13:47:20|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|1010
1741873690000|2025-03-13 13:48:10|377|376.9|377|376.9|377|376.9|377|376.9|52
1741873710000|2025-03-13 13:48:30|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|1210
1741873720000|2025-03-13 13:48:40|377||377||377||376.9||0
1741873730000|2025-03-13 13:48:50|377.1|376.9|377.1|377|377.1|377|377.1|376.9|150
1741873760000|2025-03-13 13:49:20|377|376.9|377.1|376.9|377.1|376.9|377|376.9|257
1741873790000|2025-03-13 13:49:50|377||377||377||377||0
1741873810000|2025-03-13 13:50:10|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|2611
1741873820000|2025-03-13 13:50:20|377|376.9|377|376.9|377|376.9|377|376.9|26
1741873840000|2025-03-13 13:50:40|||||||||330
1741873870000|2025-03-13 13:51:10|377.1|377|377|376.9|377.1|377|377|376.9|641
1741873890000|2025-03-13 13:51:30|377.1|377|377.1|377|377.1|377|377.1|377|0
1741873900000|2025-03-13 13:51:40|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|0
1741873920000|2025-03-13 13:52:00|||||||||1391
1741873980000|2025-03-13 13:53:00|377.1|377|377.2|377.1|377.2|377.1|377.1|377|3246
1741873990000|2025-03-13 13:53:10||377||377||377||377|2500
1741874010000|2025-03-13 13:53:30||377.1||377.1||377.1||377.1|0
1741874040000|2025-03-13 13:54:00|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|340
1741874060000|2025-03-13 13:54:20|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|101
1741874070000|2025-03-13 13:54:30|377.3|377.2|377.4|377.2|377.4|377.2|377.3|377.2|811
1741874100000|2025-03-13 13:55:00|377.3||377.3||377.3||377.3||0
1741874110000|2025-03-13 13:55:10|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|561
1741874120000|2025-03-13 13:55:20||377||377||377||377|1544
1741874130000|2025-03-13 13:55:30||377.1||377.1||377.1||377.1|0
1741874140000|2025-03-13 13:55:40|||||||||57
1741874160000|2025-03-13 13:56:00||377||377.1||377.1||377|0
1741874180000|2025-03-13 13:56:20|||||||||184
1741874190000|2025-03-13 13:56:30|||||||||91
1741874210000|2025-03-13 13:56:50|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|37
1741874230000|2025-03-13 13:57:10|||||||||3
1741874260000|2025-03-13 13:57:40|377.2|377.1|377.4|377.3|377.4|377.3|377.2|377.1|2802
1741874270000|2025-03-13 13:57:50|||||||||13
1741874360000|2025-03-13 13:59:20|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|0
1741874370000|2025-03-13 13:59:30|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|2518
1741874390000|2025-03-13 13:59:50|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|593
1741874400000|2025-03-13 14:00:00|377.8|377.7|377.7|377.6|377.8|377.7|377.7|377.6|1493
1741874410000|2025-03-13 14:00:10|377.8||377.8||377.8||377.7||0
1741874430000|2025-03-13 14:00:30||377.7||377.7||377.7||377.7|725
1741874440000|2025-03-13 14:00:40|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|965
1741874450000|2025-03-13 14:00:50|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|907
1741874460000|2025-03-13 14:01:00|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|0
1741874510000|2025-03-13 14:01:50|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|99
1741874520000|2025-03-13 14:02:00||377.5||377.5||377.5||377.5|691
1741874530000|2025-03-13 14:02:10||377.6||377.6||377.6||377.6|42
1741874540000|2025-03-13 14:02:20|377.6|377.5|377.7|377.5|377.7|377.5|377.6|377.5|0
1741874550000|2025-03-13 14:02:30|377.6|377.6|377.7|377.5|377.7|377.6|377.6|377.5|616
1741874570000|2025-03-13 14:02:50||377.6||377.5||377.6||377.5|0
1741874590000|2025-03-13 14:03:10||377.6||377.6||377.6||377.6|0
1741874610000|2025-03-13 14:03:30|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|1108
1741874650000|2025-03-13 14:04:10|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|1004
1741874700000|2025-03-13 14:05:00|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1741874710000|2025-03-13 14:05:10|377.9|377.8|377.9|377.8|377.9|377.8|377.8|377.7|3374
1741874730000|2025-03-13 14:05:30|378|377.9|378|377.9|378|377.9|378|377.9|49
1741874740000|2025-03-13 14:05:40|||||||||1900
1741874770000|2025-03-13 14:06:10|378.1|378|378.2|378|378.2|378|378.1|378|0
1741874790000|2025-03-13 14:06:30|378.1|377.7|377.9|377.7|378.1|377.8|377.8|377.7|2239
1741874840000|2025-03-13 14:07:20|377.8||377.8||377.9||377.8||0
1741874870000|2025-03-13 14:07:50|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|0
1741874880000|2025-03-13 14:08:00|377.8|377.7|377.9|377.7|377.9|377.7|377.8|377.7|0
1741874890000|2025-03-13 14:08:10|377.8||377.8||377.8||377.8||0
1741874920000|2025-03-13 14:08:40|||||||||442
1741874940000|2025-03-13 14:09:00|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|435
1741874950000|2025-03-13 14:09:10|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|939
1741874970000|2025-03-13 14:09:30|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|17
1741875000000|2025-03-13 14:10:00|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|0
1741875020000|2025-03-13 14:10:20|377.3|377.2|377.4|377.3|377.4|377.3|377.2|377.1|5198
1741875060000|2025-03-13 14:11:00|||||||||3000
1741875080000|2025-03-13 14:11:20|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|355
1741875090000|2025-03-13 14:11:30|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|887
1741875110000|2025-03-13 14:11:50|377.1|377|377.1|377|377.1|377|377.1|377|0
1741875120000|2025-03-13 14:12:00|377|376.9|377|376.9|377|376.9|377|376.9|51
1741875160000|2025-03-13 14:12:40|377.1||377.1||377.1||377.1||930
1741875190000|2025-03-13 14:13:10|377||377||377||377||0
1741875200000|2025-03-13 14:13:20|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|1140
1741875250000|2025-03-13 14:14:10|376.8|376.7|376.7|376.6|376.8|376.7|376.7|376.6|1455
1741875260000|2025-03-13 14:14:20|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|34
1741875270000|2025-03-13 14:14:30|376.7||376.7||376.7||376.7||392
1741875300000|2025-03-13 14:15:00|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|167
1741875310000|2025-03-13 14:15:10|376.7|376.5|376.7|376.5|376.7|376.5|376.7|376.5|0
1741875320000|2025-03-13 14:15:20|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|0
1741875340000|2025-03-13 14:15:40||376.5||376.5||376.5||376.4|0
1741875360000|2025-03-13 14:16:00|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|229
1741875380000|2025-03-13 14:16:20|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|1239
1741875390000|2025-03-13 14:16:30|376.5|376.4|376.4|376.3|376.5|376.4|376.4|376.3|16
1741875400000|2025-03-13 14:16:40|376.5||376.5||376.5||376.5||0
1741875430000|2025-03-13 14:17:10|376.4|376.4|376.5|376.3|376.5|376.4|376.4|376.3|92
1741875440000|2025-03-13 14:17:20|376.4||376.4||376.4||376.4||0
1741875470000|2025-03-13 14:17:50|376.5||376.5||376.5||376.5||0
1741875500000|2025-03-13 14:18:20|376.4||376.4||376.4||376.4||0
1741875510000|2025-03-13 14:18:30|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|0
1741875550000|2025-03-13 14:19:10|||||||||69
1741875560000|2025-03-13 14:19:20|376.6|376.5|376.5|376.4|376.6|376.5|376.5|376.4|6019
1741875570000|2025-03-13 14:19:30|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|0
1741875630000|2025-03-13 14:20:30||376.2||376.2||376.2||376.2|1253
1741875670000|2025-03-13 14:21:10|376.3||376.3||376.3||376.3||0
1741875700000|2025-03-13 14:21:40|376.2|376.1|376.3|376.1|376.3|376.2|376.2|376.1|1016
1741875870000|2025-03-13 14:24:30|376.2||376.2||376.2||376.2||0
1741875890000|2025-03-13 14:24:50|376.3||376.3||376.3||376.3||3080
1741875900000|2025-03-13 14:25:00||376.2||376.2||376.2||376.2|0
1741875920000|2025-03-13 14:25:20|376.4|376.3|376.3|376.2|376.4|376.3|376.3|376.2|67
1741875930000|2025-03-13 14:25:30|376.4|376.3|376.4|376.2|376.4|376.3|376.4|376.2|0
1741875950000|2025-03-13 14:25:50|376.3|376.1|376.2|376.1|376.3|376.1|376.2|376.1|1131
1741875960000|2025-03-13 14:26:00|376.1|376|376.1|376|376.1|376|376.1|376|349
1741876000000|2025-03-13 14:26:40|376|375.9|376|375.9|376|375.9|376|375.9|230
1741876030000|2025-03-13 14:27:10|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|2739
1741876040000|2025-03-13 14:27:20|376|375.9|376|375.9|376|375.9|376|375.9|537
1741876050000|2025-03-13 14:27:30|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|788
1741876070000|2025-03-13 14:27:50|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|229
1741876080000|2025-03-13 14:28:00|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|437
1741876100000|2025-03-13 14:28:20|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|877
1741876110000|2025-03-13 14:28:30|375.9||375.8||375.9||375.8||150
1741876130000|2025-03-13 14:28:50|375.7|375.6|375.8|375.6|375.8|375.6|375.7|375.6|814
1741876140000|2025-03-13 14:29:00|375.7||375.7||375.7||375.7||0
1741876150000|2025-03-13 14:29:10|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|0
1741876180000|2025-03-13 14:29:40|||||||||1500
1741876200000|2025-03-13 14:30:00|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|1004
1741876260000|2025-03-13 14:31:00|375.6|375.5|376|375.8|376|375.8|375.6|375.5|2599
1741876270000|2025-03-13 14:31:10|375.9|375.9|376|375.9|376|375.9|375.9|375.9|1663
1741876280000|2025-03-13 14:31:20||375.8||375.8||375.8||375.8|0
1741876290000|2025-03-13 14:31:30|375.9|375.9|376|375.8|376|375.9|375.9|375.8|3728
1741876300000|2025-03-13 14:31:40|375.9||375.9||376||375.9||0
1741876320000|2025-03-13 14:32:00|||||||||1418
1741876330000|2025-03-13 14:32:10|376|375.9|376|375.9|376|375.9|376|375.9|631
1741876350000|2025-03-13 14:32:30|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|467
1741876360000|2025-03-13 14:32:40|376|375.9|376|375.9|376|375.9|376|375.9|130
1741876370000|2025-03-13 14:32:50|376.1|376|376.2|376.1|376.2|376.1|376.1|376|43
1741876380000|2025-03-13 14:33:00|376.3||376.3||376.3||376.3||714
1741876400000|2025-03-13 14:33:20|376.2||376.3||376.3||376.2||0
1741876410000|2025-03-13 14:33:30|376.2|376|376.2|376.1|376.2|376.1|376.2|376|1548
1741876420000|2025-03-13 14:33:40|376.1|376|376|375.9|376.1|376|376|375.9|4521
1741876430000|2025-03-13 14:33:50|376.1||376.1||376.1||376.1||0
1741876440000|2025-03-13 14:34:00|||||||||714
1741876460000|2025-03-13 14:34:20|376||376||376||376||0
1741876490000|2025-03-13 14:34:50|376.1||376||376.1||376||140
1741876500000|2025-03-13 14:35:00|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|871
1741876510000|2025-03-13 14:35:10|375.8|375.7|375.9|375.7|375.9|375.8|375.8|375.7|825
1741876550000|2025-03-13 14:35:50|375.8||375.8||375.8||375.8||911
1741876560000|2025-03-13 14:36:00|||||||||714
1741876580000|2025-03-13 14:36:20|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.7|434
1741876590000|2025-03-13 14:36:30||375.7||375.7||375.7||375.7|877
1741876620000|2025-03-13 14:37:00|375.8||375.8||375.8||375.8||2100
1741876660000|2025-03-13 14:37:40|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|0
1741876680000|2025-03-13 14:38:00|||||||||584
1741876700000|2025-03-13 14:38:20|376|375.9|376|375.9|376|375.9|376|375.9|114
1741876710000|2025-03-13 14:38:30|||||||||1014
1741876740000|2025-03-13 14:39:00|||||||||1743
1741876750000|2025-03-13 14:39:10|376.1|375.8|376|375.8|376.1|375.8|376|375.8|1297
1741876780000|2025-03-13 14:39:40|375.9|375.7|375.9|375.7|375.9|375.7|375.9|375.7|172
1741876800000|2025-03-13 14:40:00|||||||||714
1741876810000|2025-03-13 14:40:10|376|375.9|376.1|375.9|376.1|376|376|375.9|0
1741876850000|2025-03-13 14:40:50|376||376||376||376||0
1741876860000|2025-03-13 14:41:00|||||||||395
1741876910000|2025-03-13 14:41:50|376.1||376||376.1||376||1824
1741876920000|2025-03-13 14:42:00|376.1|376|376.2|376.1|376.2|376.1|376.1|376|708
1741876930000|2025-03-13 14:42:10|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|139
1741876940000|2025-03-13 14:42:20|376.4|376.3|376.5|376.3|376.5|376.3|376.4|376.3|0
1741876970000|2025-03-13 14:42:50|376.4|376.2|376.4|376.3|376.4|376.3|376.3|376.2|116
1741876980000|2025-03-13 14:43:00|||||||||714
1741877000000|2025-03-13 14:43:20|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|1515
1741877040000|2025-03-13 14:44:00|376.2|376.1|376.3|376.1|376.3|376.1|376.2|376.1|0
1741877080000|2025-03-13 14:44:40|376.2|376.2|376.3|376.2|376.3|376.2|376.2|376.2|543
1741877100000|2025-03-13 14:45:00|376.2|376.1|376.3|376.1|376.3|376.2|376.2|376.1|997
1741877130000|2025-03-13 14:45:30|376.2||376.2||376.2||376.2||0
1741877140000|2025-03-13 14:45:40|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|75
1741877150000|2025-03-13 14:45:50|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|169
1741877160000|2025-03-13 14:46:00|376.3|376.2|376.4|376.2|376.4|376.2|376.3|376.2|0
1741877170000|2025-03-13 14:46:10|376.3||376.4||376.4||376.3||0
1741877180000|2025-03-13 14:46:20|376.3||376.4||376.4||376.3||0
1741877190000|2025-03-13 14:46:30||376.3||376.3||376.3||376.3|0
1741877220000|2025-03-13 14:47:00||376.2||376.3||376.3||376.2|0
1741877270000|2025-03-13 14:47:50|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|0
1741877280000|2025-03-13 14:48:00|376.2|376.1|376.2|376|376.2|376.1|376.2|376|929
1741877290000|2025-03-13 14:48:10|376.1||376.2||376.2||376.1||899
1741877330000|2025-03-13 14:48:50|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|0
1741877340000|2025-03-13 14:49:00|||||||||199
1741877370000|2025-03-13 14:49:30|376.4||376.4||376.4||376.4||1593
1741877400000|2025-03-13 14:50:00|376.3||376.3||376.3||376.3||96
1741877410000|2025-03-13 14:50:10|||||||||498
1741877420000|2025-03-13 14:50:20||376.1||376.1||376.1||376.1|926
1741877440000|2025-03-13 14:50:40||376.2||376.2||376.2||376.2|0
1741877460000|2025-03-13 14:51:00||376.1||376.1||376.1||376.1|179
1741877510000|2025-03-13 14:51:50|376.2||376.2||376.2||376.2||0
1741877520000|2025-03-13 14:52:00|||||||||714
1741877550000|2025-03-13 14:52:30|376.1|376|376.1|376|376.1|376|376.1|376|0
1741877570000|2025-03-13 14:52:50|376|375.9|376|375.9|376|375.9|375.9|375.8|1820
1741877580000|2025-03-13 14:53:00|376.1|376|376.1|376|376.1|376|376.1|376|771
1741877590000|2025-03-13 14:53:10|376|375.9|376.1|375.9|376.1|375.9|376|375.9|819
1741877620000|2025-03-13 14:53:40|376.2|376|376.1|376|376.2|376.1|376.1|376|0
1741877640000|2025-03-13 14:54:00|||||||||714
1741877700000|2025-03-13 14:55:00|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|935
1741877730000|2025-03-13 14:55:30|376.1|376|376.2|376.1|376.2|376.1|376.1|376|1103
1741877760000|2025-03-13 14:56:00|||||||||714
1741877770000|2025-03-13 14:56:10|376.1|376|376.2|376|376.2|376|376.1|376|876
1741877800000|2025-03-13 14:56:40|376|375.9|376|375.9|376|375.9|376|375.9|836
1741877820000|2025-03-13 14:57:00|||||||||714
1741877850000|2025-03-13 14:57:30|376.1|376|376.2|376.1|376.2|376.1|376.1|376|1165
1741877880000|2025-03-13 14:58:00|||||||||714
1741877910000|2025-03-13 14:58:30|||||||||1332
1741877940000|2025-03-13 14:59:00|376.1|376|376.1|376|376.1|376|376.1|376|668
1741877980000|2025-03-13 14:59:40|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|102
1741878000000|2025-03-13 15:00:00|376.1|376|376|375.9|376.2|376|376|375.9|823
1741878010000|2025-03-13 15:00:10|376.1|376|376.3|376.1|376.3|376.1|376.1|376|3504
1741878020000|2025-03-13 15:00:20|376.2||376.2||376.3||376.2||1727
1741878030000|2025-03-13 15:00:30|376.3||376.3||376.3||376.3||0
1741878040000|2025-03-13 15:00:40|376.4|376.2|376.4|376.2|376.4|376.3|376.4|376.2|1148
1741878090000|2025-03-13 15:01:30||376.3||376.3||376.3||376.3|0
1741878110000|2025-03-13 15:01:50|376.3|376.2|376|375.9|376.3|376.2|376|375.9|2705
1741878120000|2025-03-13 15:02:00|376.1|376|376|375.9|376.1|376|376|375.9|2650
1741878130000|2025-03-13 15:02:10|376.1|376|376.1|376|376.1|376|376.1|376|156
1741878160000|2025-03-13 15:02:40|376|375.9|376.1|376|376.1|376|376|375.9|671
1741878170000|2025-03-13 15:02:50|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|684
1741878220000|2025-03-13 15:03:40|||||||||159
1741878230000|2025-03-13 15:03:50||376||376||376||376|847
1741878240000|2025-03-13 15:04:00||376.1||376.1||376.1||376.1|0
1741878250000|2025-03-13 15:04:10|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|2463
1741878260000|2025-03-13 15:04:20|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|31
1741878290000|2025-03-13 15:04:50|376.5|376.4|376.7|376.5|376.7|376.5|376.5|376.4|2734
1741878310000|2025-03-13 15:05:10||376.6||376.6||376.6||376.6|0
1741878320000|2025-03-13 15:05:20|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|3964
1741878330000|2025-03-13 15:05:30||376.4||376.4||376.4||376.4|1034
1741878340000|2025-03-13 15:05:40|376.5||376.5||376.5||376.5||0
1741878380000|2025-03-13 15:06:20|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|0
1741878400000|2025-03-13 15:06:40|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|2837
1741878420000|2025-03-13 15:07:00|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|746
1741878450000|2025-03-13 15:07:30|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|140
1741878460000|2025-03-13 15:07:40|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|264
1741878470000|2025-03-13 15:07:50|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|0
1741878480000|2025-03-13 15:08:00|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|782
1741878500000|2025-03-13 15:08:20|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|906
1741878570000|2025-03-13 15:09:30|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|991
1741878620000|2025-03-13 15:10:20|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|5041
1741878650000|2025-03-13 15:10:50|376.1|376|376.1|376|376.1|376|376.1|376|348
1741878660000|2025-03-13 15:11:00|376|375.9|376.1|375.9|376.1|375.9|376|375.9|90
1741878700000|2025-03-13 15:11:40|376|375.8|375.9|375.8|376|375.8|375.9|375.8|29
1741878720000|2025-03-13 15:12:00|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|107
1741878740000|2025-03-13 15:12:20|375.6|375.5|375.5|375.4|375.7|375.5|375.5|375.4|50
1741878750000|2025-03-13 15:12:30|375.6||375.5||375.6||375.5||393
1741878760000|2025-03-13 15:12:40|375.6||375.6||375.6||375.6||671
1741878770000|2025-03-13 15:12:50|375.7|375.5|375.7|375.5|375.7|375.5|375.7|375.5|145
1741878780000|2025-03-13 15:13:00|375.6||375.6||375.6||375.6||0
1741878810000|2025-03-13 15:13:30|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|838
1741878850000|2025-03-13 15:14:10|375.6|375.5|375.7|375.6|375.7|375.6|375.6|375.5|0
1741878860000|2025-03-13 15:14:20||375.5||375.5||375.5||375.5|986
1741878900000|2025-03-13 15:15:00|375.9|375.8|376|375.9|376|375.9|375.9|375.8|378
1741878910000|2025-03-13 15:15:10|376.1|376|376.1|376|376.1|376|376.1|376|137
1741878920000|2025-03-13 15:15:20||375.9||375.9||375.9||375.9|0
1741878940000|2025-03-13 15:15:40|376|375.8|376|375.8|376|375.8|376|375.8|1491
1741878970000|2025-03-13 15:16:10|375.9|375.7|375.9|375.7|375.9|375.7|375.8|375.7|2204
1741878980000|2025-03-13 15:16:20|375.8||375.8||375.9||375.8||0
1741879020000|2025-03-13 15:17:00|||||||||2113
1741879060000|2025-03-13 15:17:40|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|0
1741879130000|2025-03-13 15:18:50|||||||||2208
1741879180000|2025-03-13 15:19:40|376|375.9|376|375.9|376|375.9|376|375.9|1334
1741879250000|2025-03-13 15:20:50|376.1|376|376|375.9|376.1|376|376|375.9|2392
1741879260000|2025-03-13 15:21:00|376.1|376|376.1|376|376.1|376|376|375.9|2561
1741879280000|2025-03-13 15:21:20|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|43
1741879290000|2025-03-13 15:21:30|376.1|376|376.2|376|376.2|376|376.1|376|1728
1741879310000|2025-03-13 15:21:50||376.1||376.1||376.1||376.1|0
1741879330000|2025-03-13 15:22:10|||||||||150
1741879350000|2025-03-13 15:22:30|376.3|376.2|376.2|376.1|376.3|376.2|376.2|376.1|2648
1741879380000|2025-03-13 15:23:00|376.1|376|376.1|376|376.1|376|376.1|376|0
1741879420000|2025-03-13 15:23:40|376|375.9|376|375.9|376|375.9|376|375.9|789
1741879430000|2025-03-13 15:23:50|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|0
1741879450000|2025-03-13 15:24:10|376|375.9|376|375.9|376|375.9|376|375.9|515
1741879460000|2025-03-13 15:24:20|||||||||584
1741879500000|2025-03-13 15:25:00|376.1|376|376|375.9|376.1|376|376|375.9|3027
1741879550000|2025-03-13 15:25:50|375.9|375.8|376|375.8|376|375.9|375.9|375.8|1353
1741879580000|2025-03-13 15:26:20|375.9|375.9|376|375.9|376|375.9|375.9|375.9|944
1741879680000|2025-03-13 15:28:00|376.1|376|376|375.9|376.1|376|376|375.9|876
1741879690000|2025-03-13 15:28:10|376.1|376|376.1|376|376.1|376|376.1|375.9|0
1741879700000|2025-03-13 15:28:20||375.9||375.9||375.9||375.9|0
1741879730000|2025-03-13 15:28:50|376.2|376|376.2|376.1|376.2|376.1|376.2|376|269
1741879740000|2025-03-13 15:29:00|||||||||759
1741879750000|2025-03-13 15:29:10||376||376||376.1||376|289
1741879800000|2025-03-13 15:30:00|376.1||376.1||376.1||376.1||0
1741879880000|2025-03-13 15:31:20|376|375.9|376|375.9|376|375.9|376|375.9|914
1741879890000|2025-03-13 15:31:30|376.1|376|376.1|376|376.1|376|376.1|376|380
1741879910000|2025-03-13 15:31:50|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|0
1741879930000|2025-03-13 15:32:10|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|296
1741879950000|2025-03-13 15:32:30|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|159
1741879960000|2025-03-13 15:32:40|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|1574
1741879980000|2025-03-13 15:33:00|376.4|376.3|376.3|376.2|376.4|376.4|376.3|376.2|1681
1741880000000|2025-03-13 15:33:20|376.4||376.3||376.4||376.3||0
1741880080000|2025-03-13 15:34:40|376.4|376.3|376.5|376.4|376.5|376.4|376.4|376.2|3763
1741880100000|2025-03-13 15:35:00|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|977
1741880140000|2025-03-13 15:35:40|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|223
1741880160000|2025-03-13 15:36:00|376.6|376.5|376.5|376.4|376.6|376.5|376.5|376.4|3417
1741880230000|2025-03-13 15:37:10|376.4|376.3|376.2|376.1|376.4|376.3|376.2|376.1|874
1741880260000|2025-03-13 15:37:40|376.1|376|376.2|376.1|376.2|376.1|376.1|376|1371
1741880270000|2025-03-13 15:37:50|||||||||534
1741880280000|2025-03-13 15:38:00|||||||||2161
1741880290000|2025-03-13 15:38:10||376||376||376||376|0
1741880340000|2025-03-13 15:39:00||376.1||376.1||376.1||376.1|0
1741880360000|2025-03-13 15:39:20|376.1|376|376.1|376|376.2|376|376.1|376|4189
1741880440000|2025-03-13 15:40:40|||||||||283
1741880480000|2025-03-13 15:41:20|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|867
1741880530000|2025-03-13 15:42:10|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|0
1741880550000|2025-03-13 15:42:30|376.4|376.3|376.3|376.2|376.4|376.3|376.3|376.2|113
1741880560000|2025-03-13 15:42:40|376.4|376.3|376.3|376.2|376.4|376.3|376.3|376.2|3661
1741880570000|2025-03-13 15:42:50|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|2756
1741880580000|2025-03-13 15:43:00|376.3|376|376.2|376.1|376.3|376.2|376.2|376|1718
1741880590000|2025-03-13 15:43:10|376.3|376.2|376.3|376.1|376.3|376.2|376.3|376.1|261
1741880610000|2025-03-13 15:43:30|376.4|376.2|376.4|376.3|376.4|376.3|376.4|376.2|30
1741880620000|2025-03-13 15:43:40|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|1108
1741880640000|2025-03-13 15:44:00|376.6|376.5|376.5|376.3|376.6|376.5|376.4|376.3|4474
1741880660000|2025-03-13 15:44:20||376.4||376.3||376.4||376.3|0
1741880680000|2025-03-13 15:44:40|376.4||376.5||376.5||376.4||0
1741880710000|2025-03-13 15:45:10|376.4||376.4||376.4||376.4||0
1741880720000|2025-03-13 15:45:20|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|2411
1741880730000|2025-03-13 15:45:30|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|0
1741880740000|2025-03-13 15:45:40|376.5|376.4|376.5|376.3|376.5|376.4|376.5|376.3|2763
1741880750000|2025-03-13 15:45:50|376.4|376.4|376.5|376.4|376.5|376.4|376.4|376.4|0
1741880760000|2025-03-13 15:46:00|376.4|376.3|376.4|376.3|376.5|376.3|376.4|376.3|0
1741880780000|2025-03-13 15:46:20|376.3|376.2|376.4|376.2|376.4|376.3|376.3|376.2|2012
1741880790000|2025-03-13 15:46:30|376.3|376.3|376.4|376.3|376.4|376.3|376.3|376.3|2200
1741880800000|2025-03-13 15:46:40|376.5||376.5||376.5||376.5||3362
1741880810000|2025-03-13 15:46:50|376.4||376.4||376.4||376.4||2411
1741880830000|2025-03-13 15:47:10|376.3|376.2|376.4|376.2|376.4|376.3|376.3|376.2|2971
1741880850000|2025-03-13 15:47:30|376.3||376.4||376.4||376.3||561
1741880880000|2025-03-13 15:48:00|376.3|376.3|376.3|376.2|376.3|376.3|376.3|376.2|0
1741880890000|2025-03-13 15:48:10|||||||||940
1741880910000|2025-03-13 15:48:30|376.4||376.3||376.4||376.3||2411
1741880920000|2025-03-13 15:48:40|||||||||1781
1741880940000|2025-03-13 15:49:00|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|0
1741880960000|2025-03-13 15:49:20|||||||||1178
1741881010000|2025-03-13 15:50:10|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|0
1741881030000|2025-03-13 15:50:30|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|801
1741881040000|2025-03-13 15:50:40|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|161
1741881050000|2025-03-13 15:50:50|376.6|376.5|376.6|376.4|376.6|376.5|376.5|376.4|5030
1741881060000|2025-03-13 15:51:00|376.5|376.3|376.4|376.3|376.5|376.3|376.4|376.3|2437
1741881100000|2025-03-13 15:51:40|376.5|376.4|376.5|376.3|376.5|376.4|376.5|376.3|1220
1741881110000|2025-03-13 15:51:50|376.4|376.4|376.5|376.4|376.5|376.4|376.4|376.4|461
1741881130000|2025-03-13 15:52:10||376.3||376.3||376.3||376.3|0
1741881140000|2025-03-13 15:52:20|376.4|376.4|376.5|376.4|376.5|376.4|376.4|376.4|348
1741881170000|2025-03-13 15:52:50|376.4|376.3|376.5|376.4|376.5|376.4|376.4|376.3|0
1741881180000|2025-03-13 15:53:00||376.3||376.3||376.3||376.3|0
1741881240000|2025-03-13 15:54:00|376.4||376.4||376.4||376.4||0
1741881250000|2025-03-13 15:54:10|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|1829
1741881320000|2025-03-13 15:55:20|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|2242
1741881360000|2025-03-13 15:56:00|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|0
1741881370000|2025-03-13 15:56:10|||||||||74
1741881380000|2025-03-13 15:56:20|||||||||157
1741881390000|2025-03-13 15:56:30|||||||||925
1741881410000|2025-03-13 15:56:50|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|105
1741881450000|2025-03-13 15:57:30|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|0
1741881540000|2025-03-13 15:59:00|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|955
1741881560000|2025-03-13 15:59:20|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|2272
1741881570000|2025-03-13 15:59:30|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|6
1741881580000|2025-03-13 15:59:40||376.4||376.4||376.5||376.4|1412
1741881590000|2025-03-13 15:59:50|376.5|376.5|376.6|376.5|376.6|376.5|376.5|376.5|0
1741881600000|2025-03-13 16:00:00|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|1500
1741881610000|2025-03-13 16:00:10|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|350
1741881620000|2025-03-13 16:00:20|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|0
1741881630000|2025-03-13 16:00:30|376.8|376.7|376.9|376.8|376.9|376.8|376.8|376.7|607
1741881650000|2025-03-13 16:00:50|376.8|376.7|376.9|376.7|376.9|376.7|376.8|376.7|1326
1741881660000|2025-03-13 16:01:00||376.8||376.8||376.8||376.8|0
1741881690000|2025-03-13 16:01:30|377||377||377||377||40
1741881700000|2025-03-13 16:01:40|376.9|376.9|376.9|376.8|377|376.9|376.9|376.8|2634
1741881710000|2025-03-13 16:01:50||376.7||376.7||376.7||376.7|1294
1741881730000|2025-03-13 16:02:10|376.8||376.8||376.8||376.8||0
1741881740000|2025-03-13 16:02:20|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|298
1741881750000|2025-03-13 16:02:30||376.7||376.7||376.7||376.7|1338
1741881840000|2025-03-13 16:04:00|377|376.8|377|376.8|377|376.8|377|376.8|857
1741881850000|2025-03-13 16:04:10||376.9||376.9||376.9||376.9|427
1741881860000|2025-03-13 16:04:20|376.9|376.8|377|376.9|377|376.9|376.9|376.8|1644
1741881870000|2025-03-13 16:04:30|377.1|377|377.1|377|377.1|377|377.1|377|0
1741881890000|2025-03-13 16:04:50|||||||||740
1741881910000|2025-03-13 16:05:10|||||||||332
1741881940000|2025-03-13 16:05:40|||||||||78
1741881950000|2025-03-13 16:05:50|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|2
1741881960000|2025-03-13 16:06:00|377.1|377|377.1|377|377.2|377.1|377.1|377|1334
1741881970000|2025-03-13 16:06:10|377.2||377.1||377.2||377.1||0
1741881980000|2025-03-13 16:06:20|377.2||377.1||377.2||377.1||0
1741881990000|2025-03-13 16:06:30|377.2|377.1|377.2|377.1|377.2|377.1|377.1|377.1|0
1741882020000|2025-03-13 16:07:00|377.3|377.2|377.4|377.3|377.4|377.3|377.3|377.2|3992
1741882030000|2025-03-13 16:07:10|377.5|377.4|377.5|377.3|377.5|377.4|377.4|377.3|4341
1741882050000|2025-03-13 16:07:30||377.4||377.4||377.4||377.4|0
1741882060000|2025-03-13 16:07:40||377.3||377.3||377.3||377.3|1105
1741882070000|2025-03-13 16:07:50|377.4|377.2|377.4|377.3|377.4|377.3|377.4|377.2|2965
1741882080000|2025-03-13 16:08:00||377.2||377.2||377.2||377.2|0
1741882110000|2025-03-13 16:08:30||377.3||377.3||377.3||377.3|0
1741882120000|2025-03-13 16:08:40||377.2||377.2||377.2||377.2|2411
1741882150000|2025-03-13 16:09:10||377.3||377.3||377.3||377.3|0
1741882170000|2025-03-13 16:09:30||377.2||377.2||377.2||377.2|0
1741882220000|2025-03-13 16:10:20||377.3||377.3||377.3||377.3|0
1741882250000|2025-03-13 16:10:50||377.2||377.2||377.2||377.2|0
1741882280000|2025-03-13 16:11:20||377.3||377.3||377.3||377.3|0
1741882290000|2025-03-13 16:11:30||377.2||377.2||377.2||377.2|0
1741882300000|2025-03-13 16:11:40||377.3||377.3||377.3||377.3|930
1741882310000|2025-03-13 16:11:50|377.5|377.4|377.4|377.3|377.5|377.4|377.4|377.3|532
1741882400000|2025-03-13 16:13:20|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|0
1741882410000|2025-03-13 16:13:30|377.2|377.1|377.3|377.2|377.3|377.2|377.2|377.1|2101
1741882420000|2025-03-13 16:13:40|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.2|1378
1741882430000|2025-03-13 16:13:50|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|1344
1741882470000|2025-03-13 16:14:30|||||||||408
1741882480000|2025-03-13 16:14:40|377.4||377.4||377.4||377.4||0
1741882500000|2025-03-13 16:15:00|377.3|377.3|377.3|377.2|377.3|377.3|377.3|377.2|2675
1741882510000|2025-03-13 16:15:10|377.4|377.3|377.4|377.2|377.4|377.3|377.4|377.2|802
1741882540000|2025-03-13 16:15:40|377.3||377.3||377.3||377.3||0
1741882560000|2025-03-13 16:16:00|377.2|377.1|377.2|377.1|377.3|377.1|377.2|377.1|210
1741882610000|2025-03-13 16:16:50|||||||||1662
1741882620000|2025-03-13 16:17:00|||||||||207
1741882660000|2025-03-13 16:17:40|377.1|377|377.2|377.1|377.2|377.1|377.1|377|40
1741882680000|2025-03-13 16:18:00|377.1|377|377.1|377|377.1|377|377.1|377|252
1741882710000|2025-03-13 16:18:30|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|954
1741882720000|2025-03-13 16:18:40|||||||||334
1741882730000|2025-03-13 16:18:50|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|0
1741882740000|2025-03-13 16:19:00|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|0
1741882750000|2025-03-13 16:19:10|||||||||15
1741882770000|2025-03-13 16:19:30|377.3|377.2|377.3|377.1|377.3|377.2|377.2|377.1|987
1741882800000|2025-03-13 16:20:00||377.2||377.2||377.2||377.2|0
1741882820000|2025-03-13 16:20:20|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|0
1741882850000|2025-03-13 16:20:50|377.5|377.4|377.4|377.3|377.5|377.4|377.4|377.3|1600
1741882870000|2025-03-13 16:21:10|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|150
1741882970000|2025-03-13 16:22:50|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|468
1741882980000|2025-03-13 16:23:00|377.3||377.3||377.3||377.3||0
1741883010000|2025-03-13 16:23:30|377.2|377.2|377.3|377.2|377.3|377.2|377.2|377.2|2411
1741883020000|2025-03-13 16:23:40|||||||||1317
1741883040000|2025-03-13 16:24:00|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|0
1741883060000|2025-03-13 16:24:20|377.3|377.2|377.2|377.1|377.3|377.2|377.2|377.1|1503
1741883080000|2025-03-13 16:24:40|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|1312
1741883090000|2025-03-13 16:24:50|377.2|377.1|377.3|377.1|377.3|377.2|377.2|377.1|2411
1741883100000|2025-03-13 16:25:00|377.2|377.2|377.3|377.2|377.3|377.2|377.2|377.2|485
1741883130000|2025-03-13 16:25:30|||||||||1350
1741883150000|2025-03-13 16:25:50||377.1||377.2||377.2||377.1|3
1741883160000|2025-03-13 16:26:00|377.4|377.3|377.3|377.2|377.4|377.3|377.3|377.2|2612
1741883200000|2025-03-13 16:26:40|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|0
1741883210000|2025-03-13 16:26:50|377.3|377.2|377.2|377.1|377.3|377.2|377.2|377.1|2194
1741883220000|2025-03-13 16:27:00|||||||||102
1741883230000|2025-03-13 16:27:10|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|935
1741883300000|2025-03-13 16:28:20|||||||||911
1741883310000|2025-03-13 16:28:30|||||||||346
1741883340000|2025-03-13 16:29:00|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|1435
1741883350000|2025-03-13 16:29:10|377.3|377.2|377.3|377.2|377.3|377.3|377.3|377.2|2977
1741883370000|2025-03-13 16:29:30|377.4|377.3|377.3|377.2|377.4|377.3|377.3|377.2|1750
1741883380000|2025-03-13 16:29:40|377.4|377.1|377.3|377.1|377.4|377.1|377.3|377.1|4693
1741883390000|2025-03-13 16:29:50|377.2||377.2||377.3||377.2||1453
1741939200000|2025-03-14 08:00:00|378.1|377.9|378|377.4|378.1|377.9|378|377.4|4
1741939210000|2025-03-14 08:00:10|377.9|377.1|377.6|377.1|377.9|377.1|377.6|377.1|3200
1741939220000|2025-03-14 08:00:20|377.7|377.2|377.7|377.2|377.7|377.2|377.7|377.2|0
1741939230000|2025-03-14 08:00:30||377.3||377.3||377.3||377.3|0
1741939240000|2025-03-14 08:00:40|377.5|377.1|377.5|377.1|377.5|377.1|377.5|377.1|314
1741939250000|2025-03-14 08:00:50||377||377.1||377.1||377|0
1741939260000|2025-03-14 08:01:00|377.7|377.4|377.7|377.4|377.7|377.4|377.7|377.4|0
1741939320000|2025-03-14 08:02:00|377.6||377.7||377.7||377.6||0
1741939340000|2025-03-14 08:02:20|377.9|377.6|377.9|377.6|377.9|377.6|377.9|377.6|0
1741939350000|2025-03-14 08:02:30|378.1|377.7|378|377.7|378.1|377.7|378|377.7|0
1741939360000|2025-03-14 08:02:40|378.1|377.6|378|377.7|378.1|377.7|377.8|377.6|2738
1741939370000|2025-03-14 08:02:50|377.9|377.6|377.9|377.6|377.9|377.6|377.9|377.6|0
1741939380000|2025-03-14 08:03:00|378|377.7|378|377.7|378|377.7|378|377.7|0
1741939390000|2025-03-14 08:03:10|377.8|377.6|377.4|377.2|377.9|377.6|377.4|377.2|2075
1741939400000|2025-03-14 08:03:20|||||||||844
1741939410000|2025-03-14 08:03:30|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|882
1741939420000|2025-03-14 08:03:40|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|934
1741939440000|2025-03-14 08:04:00|377.6|377.2|377.5|377.2|377.6|377.3|377.5|377.2|0
1741939450000|2025-03-14 08:04:10||377.3||377.3||377.3||377.3|0
1741939480000|2025-03-14 08:04:40|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|833
1741939490000|2025-03-14 08:04:50|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|0
1741939500000|2025-03-14 08:05:00|377.4|377.1|377.3|377.1|377.4|377.1|377.2|377.1|1557
1741939520000|2025-03-14 08:05:20|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|0
1741939560000|2025-03-14 08:06:00|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.2|0
1741939590000|2025-03-14 08:06:30|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|526
1741939600000|2025-03-14 08:06:40|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|0
1741939620000|2025-03-14 08:07:00|377.7|377.5|377.8|377.5|377.9|377.6|377.7|377.5|0
1741939630000|2025-03-14 08:07:10|377.7||377.7||377.8||377.7||0
1741939640000|2025-03-14 08:07:20|377.8||377.8||377.8||377.8||0
1741939670000|2025-03-14 08:07:50|377.9|377.6|377.9|377.6|377.9|377.6|377.9|377.6|0
1741939680000|2025-03-14 08:08:00|377.8||377.8||377.9||377.8||0
1741939710000|2025-03-14 08:08:30|377.7|377.5|377.7|377.5|377.7|377.5|377.7|377.5|291
1741939740000|2025-03-14 08:09:00|377.6|377.4|377.6|377.4|377.6|377.4|377.6|377.4|1075
1741939760000|2025-03-14 08:09:20|377.5|377.3|377.5|377.2|377.5|377.3|377.4|377.2|1219
1741939770000|2025-03-14 08:09:30||377.3||377.3||377.3||377.2|0
1741939780000|2025-03-14 08:09:40|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|0
1741939810000|2025-03-14 08:10:10|377.3|377|377.2|377|377.3|377|377.2|377|0
1741939820000|2025-03-14 08:10:20|377.3||377.3||377.3||377.3||0
1741939830000|2025-03-14 08:10:30|377.2||377.2||377.2||377.2||0
1741939840000|2025-03-14 08:10:40|377.3||377.3||377.3||377.3||153
1741939850000|2025-03-14 08:10:50|377.2||377.3||377.3||377.2||0
1741939860000|2025-03-14 08:11:00||377.1||377.1||377.1||377.1|0
1741939870000|2025-03-14 08:11:10||377.2||377.1||377.2||377.1|0
1741939930000|2025-03-14 08:12:10|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|147
1741939950000|2025-03-14 08:12:30|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|1697
1741940010000|2025-03-14 08:13:30|377.3|377.1|377.2|377.1|377.3|377.1|377.2|377.1|740
1741940020000|2025-03-14 08:13:40|377.3||377.3||377.3||377.3||0
1741940040000|2025-03-14 08:14:00||377.2||377.2||377.2||377.2|0
1741940050000|2025-03-14 08:14:10|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|8
1741940080000|2025-03-14 08:14:40|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|487
1741940100000|2025-03-14 08:15:00|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|916
1741940120000|2025-03-14 08:15:20|377.1|377|377.1|377|377.1|377|377.1|377|277
1741940130000|2025-03-14 08:15:30|377|376.9|377|376.9|377.1|376.9|377|376.9|0
1741940170000|2025-03-14 08:16:10|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|306
1741940190000|2025-03-14 08:16:30|376.8|376.6|376.8|376.6|376.8|376.6|376.8|376.6|453
1741940270000|2025-03-14 08:17:50|376.9|376.8|376.9|376.7|376.9|376.8|376.9|376.7|709
1741940320000|2025-03-14 08:18:40|377|376.8|377|376.8|377|376.8|377|376.8|656
1741940340000|2025-03-14 08:19:00|377.1|376.9|377.1|376.9|377.1|376.9|377.1|376.9|0
1741940350000|2025-03-14 08:19:10|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|150
1741940370000|2025-03-14 08:19:30||377||377||377||377|347
1741940380000|2025-03-14 08:19:40||377.1||377.1||377.1||377.1|0
1741940400000|2025-03-14 08:20:00|||||||||795
1741940420000|2025-03-14 08:20:20|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|693
1741940460000|2025-03-14 08:21:00|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|178
1741940530000|2025-03-14 08:22:10|377.3||377.3||377.3||377.3||0
1741940540000|2025-03-14 08:22:20|377|376.8|377|376.8|377|376.8|377|376.8|24
1741940580000|2025-03-14 08:23:00|376.9|376.7|376.8|376.7|376.9|376.7|376.8|376.7|752
1741940590000|2025-03-14 08:23:10|376.7|376.5|376.7|376.5|376.7|376.6|376.7|376.5|1622
1741940620000|2025-03-14 08:23:40|376.6||376.6||376.6||376.6||0
1741940630000|2025-03-14 08:23:50|376.7||376.7||376.7||376.7||0
1741940670000|2025-03-14 08:24:30|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|1489
1741940700000|2025-03-14 08:25:00|376.7|376.5|376.7|376.5|376.7|376.5|376.7|376.5|1438
1741940730000|2025-03-14 08:25:30|376.8|376.6|376.8|376.6|376.8|376.6|376.8|376.6|1108
1741940740000|2025-03-14 08:25:40|376.9|376.7|376.9|376.7|376.9|376.7|376.8|376.7|0
1741940750000|2025-03-14 08:25:50|376.8||376.9||376.9||376.8||0
1741940760000|2025-03-14 08:26:00|376.8|376.6|376.8|376.6|376.9|376.7|376.8|376.6|4229
1741940780000|2025-03-14 08:26:20|376.9||376.8||376.9||376.8||0
1741940790000|2025-03-14 08:26:30|376.9|376.7|376.9|376.7|376.9|376.8|376.9|376.7|1072
1741940800000|2025-03-14 08:26:40|376.8||376.8||376.8||376.8||0
1741940820000|2025-03-14 08:27:00|376.9||376.9||376.9||376.9||0
1741940850000|2025-03-14 08:27:30|377.1|376.9|377.1|376.9|377.1|376.9|377.1|376.9|189
1741940860000|2025-03-14 08:27:40||377||376.9||377||376.9|0
1741940880000|2025-03-14 08:28:00|377|376.8|376.9|376.8|377|376.8|376.9|376.8|772
1741940890000|2025-03-14 08:28:10|377||377||377||377||0
1741940970000|2025-03-14 08:29:30|376.9||377||377||376.9||97
1741941000000|2025-03-14 08:30:00|376.9|376.9|376.7|376.6|376.9|376.9|376.7|376.6|1777
1741941010000|2025-03-14 08:30:10|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|0
1741941100000|2025-03-14 08:31:40||376.5||376.4||376.5||376.4|3714
1741941130000|2025-03-14 08:32:10|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|0
1741941140000|2025-03-14 08:32:20|376.8||376.8||376.8||376.8||0
1741941170000|2025-03-14 08:32:50|376.7||376.7||376.7||376.7||0
1741941180000|2025-03-14 08:33:00|376.8||376.8||376.8||376.7||0
1741941210000|2025-03-14 08:33:30|377|376.7|377|376.9|377|376.9|377|376.7|189
1741941230000|2025-03-14 08:33:50|377.1|377|377.1|377|377.1|377|377.1|377|0
1741941240000|2025-03-14 08:34:00|377.3|377.1|377.4|377.3|377.4|377.3|377.3|377.1|189
1741941310000|2025-03-14 08:35:10|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|1265
1741941350000|2025-03-14 08:35:50||377.3||377.3||377.3||377.3|0
1741941360000|2025-03-14 08:36:00||377.4||377.4||377.4||377.4|0
1741941490000|2025-03-14 08:38:10|377.6||377.6||377.6||377.6||2
1741941540000|2025-03-14 08:39:00|377.7|377.5|377.7|377.6|377.7|377.6|377.7|377.5|0
1741941550000|2025-03-14 08:39:10|377.6|377.5|377.7|377.5|377.7|377.5|377.6|377.5|524
1741941590000|2025-03-14 08:39:50|377.6|377.4|377.5|377.4|377.6|377.4|377.5|377.4|1246
1741941600000|2025-03-14 08:40:00|||||||||95
1741941700000|2025-03-14 08:41:40|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|990
1741941740000|2025-03-14 08:42:20|||||||||806
1741941760000|2025-03-14 08:42:40||377.4||377.5||377.5||377.4|1600
1741941780000|2025-03-14 08:43:00|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|1
1741941790000|2025-03-14 08:43:10|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|462
1741941830000|2025-03-14 08:43:50|377.7||377.6||377.7||377.6||0
1741941840000|2025-03-14 08:44:00|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|0
1741941850000|2025-03-14 08:44:10|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1741941890000|2025-03-14 08:44:50|377.7|377.6|377.5|377.4|377.7|377.6|377.5|377.4|3690
1741941910000|2025-03-14 08:45:10|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|370
1741941930000|2025-03-14 08:45:30|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|0
1741941960000|2025-03-14 08:46:00|377.6||377.6||377.6||377.6||5
1741941980000|2025-03-14 08:46:20|377.5||377.6||377.6||377.5||777
1741942010000|2025-03-14 08:46:50|377.5|377.3|377.5|377.3|377.5|377.3|377.4|377.3|542
1741942080000|2025-03-14 08:48:00||377.4||377.4||377.4||377.4|0
1741942120000|2025-03-14 08:48:40|377.6|377.5|377.6|377.4|377.6|377.5|377.5|377.4|513
1741942130000|2025-03-14 08:48:50|377.5||377.6||377.6||377.5||2500
1741942150000|2025-03-14 08:49:10|377.5||377.5||377.5||377.5||0
1741942160000|2025-03-14 08:49:20|||||||||90
1741942200000|2025-03-14 08:50:00|377.6||377.6||377.6||377.6||0
1741942220000|2025-03-14 08:50:20|377.5||377.5||377.5||377.5||0
1741942250000|2025-03-14 08:50:50|377.6||377.6||377.6||377.6||0
1741942260000|2025-03-14 08:51:00|377.5||377.5||377.5||377.5||0
1741942280000|2025-03-14 08:51:20|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|410
1741942300000|2025-03-14 08:51:40|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|125
1741942310000|2025-03-14 08:51:50|377.6||377.5||377.6||377.5||533
1741942390000|2025-03-14 08:53:10|377.6||377.5||377.6||377.5||0
1741942400000|2025-03-14 08:53:20|377.6||377.6||377.6||377.6||500
1741942410000|2025-03-14 08:53:30|377.5||377.5||377.5||377.5||0
1741942420000|2025-03-14 08:53:40|377.6||377.6||377.6||377.6||0
1741942430000|2025-03-14 08:53:50||377.5||377.5||377.5||377.5|0
1741942460000|2025-03-14 08:54:20|377.7|377.6|377.8|377.6|377.8|377.6|377.7|377.6|2017
1741942510000|2025-03-14 08:55:10|377.7||377.7||377.7||377.7||825
1741942540000|2025-03-14 08:55:40|377.6|377.5|377.7|377.5|377.7|377.5|377.6|377.5|418
1741942560000|2025-03-14 08:56:00|377.6|377.3|377.5|377.3|377.6|377.3|377.5|377.3|358
1741942610000|2025-03-14 08:56:50|377.4||377.4||377.4||377.4||0
1741942620000|2025-03-14 08:57:00|377.5|377.4|377.6|377.4|377.6|377.4|377.5|377.4|215
1741942790000|2025-03-14 08:59:50||377.5||377.4||377.5||377.4|352
1741942800000|2025-03-14 09:00:00||377.5||377.5||377.5||377.5|0
1741942810000|2025-03-14 09:00:10|377.7|377.4|377.5|377.4|377.7|377.4|377.5|377.4|569
1741942950000|2025-03-14 09:02:30|377.4|377.2|377.4|377.3|377.4|377.3|377.4|377.2|0
1741942960000|2025-03-14 09:02:40||377.2||377.2||377.2||377.2|0
1741942980000|2025-03-14 09:03:00|377.3||377.3||377.3||377.3||233
1741943030000|2025-03-14 09:03:50|377.4|377.3|377.5|377.4|377.5|377.4|377.4|377.3|320
1741943090000|2025-03-14 09:04:50|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|158
1741943140000|2025-03-14 09:05:40|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|283
1741943250000|2025-03-14 09:07:30|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1741943290000|2025-03-14 09:08:10||377.6||377.6||377.6||377.6|1460
1741943300000|2025-03-14 09:08:20||377.7||377.7||377.7||377.7|0
1741943310000|2025-03-14 09:08:30|377.9||377.9||377.9||377.9||374
1741943320000|2025-03-14 09:08:40||377.8||377.8||377.8||377.8|0
1741943340000|2025-03-14 09:09:00|378|377.9|378|377.9|378|377.9|378|377.9|661
1741943350000|2025-03-14 09:09:10|378.1||378.1||378.1||378.1||500
1741943410000|2025-03-14 09:10:10|377.9|377.8|378|377.8|378|377.8|377.9|377.8|146
1741943500000|2025-03-14 09:11:40|377.9||377.9||377.9||377.9||0
1741943530000|2025-03-14 09:12:10|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|735
1741943550000|2025-03-14 09:12:30|377.9||377.9||377.9||377.9||0
1741943560000|2025-03-14 09:12:40|377.8||377.8||377.8||377.8||0
1741943570000|2025-03-14 09:12:50|377.7|377.6|377.6|377.5|377.7|377.6|377.6|377.5|364
1741943600000|2025-03-14 09:13:20|377.7||377.7||377.7||377.7||0
1741943630000|2025-03-14 09:13:50|377.6||377.6||377.6||377.6||0
1741943680000|2025-03-14 09:14:40|377.7||377.7||377.7||377.7||0
1741943720000|2025-03-14 09:15:20|377.6||377.7||377.7||377.6||59
1741943730000|2025-03-14 09:15:30||377.6||377.6||377.6||377.6|0
1741943740000|2025-03-14 09:15:40|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1741943770000|2025-03-14 09:16:10||377.6||377.6||377.6||377.6|1006
1741943820000|2025-03-14 09:17:00|377.7||377.8||377.8||377.7||0
1741943860000|2025-03-14 09:17:40|377.7||377.7||377.7||377.7||0
1741944000000|2025-03-14 09:20:00|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|103
1741944030000|2025-03-14 09:20:30||377.4||377.5||377.5||377.4|244
1741944070000|2025-03-14 09:21:10|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|0
1741944160000|2025-03-14 09:22:40|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|222
1741944350000|2025-03-14 09:25:50|||||||||1032
1741944370000|2025-03-14 09:26:10|377.7||377.6||377.7||377.6||495
1741944440000|2025-03-14 09:27:20|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|750
1741944520000|2025-03-14 09:28:40|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|8
1741944540000|2025-03-14 09:29:00|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|0
1741944580000|2025-03-14 09:29:40|||||||||1201
1741944600000|2025-03-14 09:30:00|377.6||377.6||377.6||377.6||257
1741944610000|2025-03-14 09:30:10||377.5||377.5||377.5||377.5|0
1741944630000|2025-03-14 09:30:30|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|628
1741944640000|2025-03-14 09:30:40|||||||||716
1741944650000|2025-03-14 09:30:50|||||||||150
1741944660000|2025-03-14 09:31:00|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|900
1741944770000|2025-03-14 09:32:50||377.2||377.3||377.3||377.2|2511
1741944800000|2025-03-14 09:33:20|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|399
1741944810000|2025-03-14 09:33:30|||||||||260
1741944880000|2025-03-14 09:34:40|||||||||932
1741944930000|2025-03-14 09:35:30|||||||||112
1741944940000|2025-03-14 09:35:40|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|423
1741944960000|2025-03-14 09:36:00|377.3||377.3||377.3||377.3||150
1741944990000|2025-03-14 09:36:30|377.5|377.3|377.4|377.3|377.5|377.3|377.4|377.3|824
1741945000000|2025-03-14 09:36:40|377.5||377.5||377.5||377.5||0
1741945170000|2025-03-14 09:39:30|377.4||377.4||377.4||377.4||0
1741945180000|2025-03-14 09:39:40|377.3|377.2|377.4|377.3|377.4|377.3|377.3|377.2|1394
1741945200000|2025-03-14 09:40:00|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|1467
1741945250000|2025-03-14 09:40:50|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|867
1741945290000|2025-03-14 09:41:30|377.5||377.5||377.5||377.5||0
1741945380000|2025-03-14 09:43:00|377.6|377.4|377.6|377.4|377.6|377.4|377.6|377.4|2638
1741945390000|2025-03-14 09:43:10||377.5||377.5||377.5||377.5|0
1741945440000|2025-03-14 09:44:00|||||||||16
1741945470000|2025-03-14 09:44:30||377.4||377.4||377.4||377.4|0
1741945480000|2025-03-14 09:44:40||377.5||377.5||377.5||377.5|0
1741945530000|2025-03-14 09:45:30|377.5|377.4|377.6|377.4|377.6|377.4|377.5|377.4|1537
1741945590000|2025-03-14 09:46:30|377.5||377.5||377.5||377.5||0
1741945610000|2025-03-14 09:46:50|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|1579
1741945700000|2025-03-14 09:48:20|377.7|377.6|377.8|377.7|377.8|377.7|377.7|377.6|903
1741945750000|2025-03-14 09:49:10|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|610
1741945850000|2025-03-14 09:50:50|378|377.9|378|377.9|378|377.9|378|377.9|296
1741945860000|2025-03-14 09:51:00|377.9|377.8|378|377.8|378|377.8|377.9|377.8|2373
1741945880000|2025-03-14 09:51:20|378.2|378|378.2|378.1|378.2|378.1|378.2|378|0
1741945900000|2025-03-14 09:51:40||378||378||378||378|1693
1741945910000|2025-03-14 09:51:50|378.1|377.9|378.1|377.9|378.1|377.9|378|377.9|1438
1741945960000|2025-03-14 09:52:40|378||378||378||378||0
1741946050000|2025-03-14 09:54:10|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|0
1741946100000|2025-03-14 09:55:00|378|377.9|378|377.9|378|377.9|378|377.9|0
1741946110000|2025-03-14 09:55:10|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|0
1741946160000|2025-03-14 09:56:00|378||378||378||378||16
1741946200000|2025-03-14 09:56:40|377.9||377.9||377.9||377.9||0
1741946390000|2025-03-14 09:59:50|||||||||1001
1741946400000|2025-03-14 10:00:00||377.7||377.7||377.7||377.7|0
1741946420000|2025-03-14 10:00:20|377.8||377.8||377.8||377.8||0
1741946430000|2025-03-14 10:00:30|||||||||41
1741946450000|2025-03-14 10:00:50|377.9||377.8||377.9||377.8||0
1741946520000|2025-03-14 10:02:00|377.9|377.8|377.8|377.7|377.9|377.8|377.8|377.7|1502
1741946570000|2025-03-14 10:02:50|377.9||377.9||377.9||377.9||0
1741946640000|2025-03-14 10:04:00||377.8||377.8||377.8||377.8|0
1741946670000|2025-03-14 10:04:30|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|48
1741946680000|2025-03-14 10:04:40|377.9||377.9||377.9||377.9||6000
1741946690000|2025-03-14 10:04:50|377.8||377.8||377.8||377.8||0
1741946700000|2025-03-14 10:05:00|377.9|377.8|377.9|377.8|377.9|377.8|377.8|377.8|0
1741946750000|2025-03-14 10:05:50|378|377.9|378|377.9|378|377.9|378|377.9|0
1741946790000|2025-03-14 10:06:30|377.9|377.8|377.8|377.7|377.9|377.8|377.8|377.7|1929
1741946940000|2025-03-14 10:09:00|377.9|377.8|377.8|377.7|377.9|377.8|377.8|377.7|2581
1741946990000|2025-03-14 10:09:50|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|842
1741947060000|2025-03-14 10:11:00|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1741947100000|2025-03-14 10:11:40|||||||||168
1741947130000|2025-03-14 10:12:10|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|140
1741947230000|2025-03-14 10:13:50|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|1554
1741947260000|2025-03-14 10:14:20|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|194
1741947300000|2025-03-14 10:15:00|377.6|377.5|377.5|377.4|377.6|377.5|377.5|377.4|1166
1741947340000|2025-03-14 10:15:40|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|182
1741947350000|2025-03-14 10:15:50|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|157
1741947360000|2025-03-14 10:16:00|377.4||377.4||377.4||377.4||1405
1741947400000|2025-03-14 10:16:40||377.3||377.3||377.3||377.3|0
1741947420000|2025-03-14 10:17:00|||||||||121
1741947430000|2025-03-14 10:17:10|||||||||790
1741947440000|2025-03-14 10:17:20|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|130
1741947520000|2025-03-14 10:18:40|||||||||139
1741947570000|2025-03-14 10:19:30|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|862
1741947580000|2025-03-14 10:19:40|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|0
1741947600000|2025-03-14 10:20:00|||||||||1
1741947610000|2025-03-14 10:20:10|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|1153
1741947700000|2025-03-14 10:21:40|377.5||377.5||377.5||377.5||1245
1741947710000|2025-03-14 10:21:50|377.4||377.4||377.4||377.4||0
1741947720000|2025-03-14 10:22:00|377.5||377.5||377.5||377.5||0
1741947730000|2025-03-14 10:22:10|||||||||4000
1741947800000|2025-03-14 10:23:20|||||||||500
1741947840000|2025-03-14 10:24:00|377.7|377.5|377.7|377.5|377.7|377.5|377.6|377.5|31
1741947960000|2025-03-14 10:26:00|377.6||377.6||377.6||377.6||0
1741947980000|2025-03-14 10:26:20|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|435
1741948000000|2025-03-14 10:26:40|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|2698
1741948030000|2025-03-14 10:27:10|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|10
1741948050000|2025-03-14 10:27:30|||||||||6
1741948100000|2025-03-14 10:28:20|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1741948110000|2025-03-14 10:28:30|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|0
1741948120000|2025-03-14 10:28:40|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1741948150000|2025-03-14 10:29:10|||||||||11
1741948160000|2025-03-14 10:29:20|||||||||5
1741948250000|2025-03-14 10:30:50|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|2
1741948320000|2025-03-14 10:32:00|378|377.9|378|377.9|378|377.9|378|377.9|10
1741948340000|2025-03-14 10:32:20|||||||||97
1741948440000|2025-03-14 10:34:00|378.1||378.1||378.1||378.1||0
1741948490000|2025-03-14 10:34:50|378||378||378||378||0
1741948500000|2025-03-14 10:35:00|378.1|378|378.1|378|378.1|378|378.1|378|2396
1741948520000|2025-03-14 10:35:20|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|497
1741948590000|2025-03-14 10:36:30||378||378.1||378.1||378|0
1741948690000|2025-03-14 10:38:10|378.3|378.2|378.4|378.3|378.4|378.3|378.3|378.2|290
1741948700000|2025-03-14 10:38:20|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|0
1741948720000|2025-03-14 10:38:40|||||||||1947
1741948770000|2025-03-14 10:39:30|378.4|378.3|378.4|378.2|378.4|378.3|378.2|378.1|1081
1741948780000|2025-03-14 10:39:40||378.3||378.2||378.3||378.2|1230
1741948820000|2025-03-14 10:40:20|378.3||378.3||378.3||378.3||0
1741948890000|2025-03-14 10:41:30|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|2481
1741948930000|2025-03-14 10:42:10|378.1|378|378.2|378|378.2|378|378.1|378|709
1741948950000|2025-03-14 10:42:30|378.1||378.2||378.2||378.1||0
1741948960000|2025-03-14 10:42:40|378.1|378.1|378.1|378|378.2|378.1|378.1|378|1967
1741948980000|2025-03-14 10:43:00|||||||||281
1741948990000|2025-03-14 10:43:10||377.9||378||378||377.9|0
1741949120000|2025-03-14 10:45:20|378|377.9|378|377.8|378|377.9|378|377.8|2333
1741949130000|2025-03-14 10:45:30|378.1|377.9|378.1|377.9|378.1|377.9|378.1|377.9|856
1741949170000|2025-03-14 10:46:10|378||378||378||378||150
1741949270000|2025-03-14 10:47:50|||||||||173
1741949280000|2025-03-14 10:48:00|||||||||1000
1741949290000|2025-03-14 10:48:10|378.1|378|378.1|378|378.1|378|378.1|378|0
1741949300000|2025-03-14 10:48:20|378|377.9|378.1|377.9|378.1|377.9|378|377.9|390
1741949310000|2025-03-14 10:48:30|378||378||378||378||0
1741949320000|2025-03-14 10:48:40|377.9|377.8|378|377.8|378|377.8|377.9|377.8|1193
1741949350000|2025-03-14 10:49:10||377.9||377.9||377.9||377.9|0
1741949410000|2025-03-14 10:50:10|378.1|378|377.9|377.7|378.1|378|377.8|377.6|55
1741949420000|2025-03-14 10:50:20|377.8||377.8||377.9||377.8||150
1741949450000|2025-03-14 10:50:50|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|0
1741949460000|2025-03-14 10:51:00|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|0
1741949470000|2025-03-14 10:51:10|377.7||377.7||377.7||377.7||0
1741949490000|2025-03-14 10:51:30|377.6||377.6||377.6||377.6||0
1741949500000|2025-03-14 10:51:40|377.5|377.4|377.6|377.4|377.6|377.4|377.5|377.4|0
1741949520000|2025-03-14 10:52:00|377.5|377.2|377.3|377.2|377.5|377.2|377.3|377.2|383
1741949530000|2025-03-14 10:52:10|377.2|377.1|377|376.9|377.3|377.1|377|376.9|6029
1741949540000|2025-03-14 10:52:20|377.1||377||377.1||377||2715
1741949550000|2025-03-14 10:52:30|377.1||377||377.1||377||0
1741949560000|2025-03-14 10:52:40|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|0
1741949580000|2025-03-14 10:53:00|377||377||377||377||0
1741949610000|2025-03-14 10:53:30|376.9|376.9|377|376.9|377|376.9|376.9|376.9|0
1741949620000|2025-03-14 10:53:40|376.9|376.8|377|376.9|377|376.9|376.9|376.8|868
1741949630000|2025-03-14 10:53:50|377.1|377|377.1|377|377.1|377|377.1|377|0
1741949640000|2025-03-14 10:54:00|377|376.9|377.1|376.9|377.1|376.9|377|376.9|55
1741949650000|2025-03-14 10:54:10|376.9|376.8|376.7|376.6|376.9|376.8|376.7|376.6|1841
1741949660000|2025-03-14 10:54:20|376.6|376.5|376.5|376.3|376.6|376.5|376.5|376.3|165
1741949680000|2025-03-14 10:54:40|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|0
1741949690000|2025-03-14 10:54:50||376.5||376.5||376.5||376.5|711
1741949710000|2025-03-14 10:55:10|376.7|376.6|376.9|376.7|376.9|376.7|376.7|376.6|504
1741949720000|2025-03-14 10:55:20|376.8||376.8||376.8||376.8||0
1741949730000|2025-03-14 10:55:30|376.9||376.9||376.9||376.9||0
1741949740000|2025-03-14 10:55:40||376.8||376.8||376.8||376.8|0
1741949790000|2025-03-14 10:56:30|377|376.9|377|376.9|377|376.9|377|376.9|497
1741949800000|2025-03-14 10:56:40|377.1||377.1||377.1||377.1||1855
1741949820000|2025-03-14 10:57:00||377||377||377||377|0
1741949840000|2025-03-14 10:57:20|377|376.9|377|376.8|377|376.9|377|376.8|0
1741949850000|2025-03-14 10:57:30|376.9|376.9|376.9|376.8|376.9|376.9|376.9|376.8|1855
1741949860000|2025-03-14 10:57:40|377|376.9|377|376.9|377|376.9|377|376.9|388
1741949880000|2025-03-14 10:58:00|376.9|376.8|376.9|376.7|376.9|376.8|376.8|376.7|1679
1741949890000|2025-03-14 10:58:10|376.7|376.6|376.8|376.6|376.8|376.6|376.7|376.6|984
1741949900000|2025-03-14 10:58:20||376.7||376.7||376.7||376.7|0
1741949920000|2025-03-14 10:58:40|376.9||376.9||376.9||376.9||0
1741949940000|2025-03-14 10:59:00||376.8||376.8||376.8||376.8|0
1741949970000|2025-03-14 10:59:30|376.8|376.7|376.7|376.6|376.8|376.7|376.7|376.6|838
1741949990000|2025-03-14 10:59:50|||||||||3810
1741950000000|2025-03-14 11:00:00|376.8|376.5|376.6|376.5|376.8|376.5|376.6|376.5|2355
1741950010000|2025-03-14 11:00:10|376.5|376.4|376.6|376.4|376.6|376.4|376.5|376.4|888
1741950020000|2025-03-14 11:00:20|376.5|376.3|376.4|376.3|376.5|376.4|376.4|376.3|0
1741950040000|2025-03-14 11:00:40|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|0
1741950060000|2025-03-14 11:01:00|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|0
1741950070000|2025-03-14 11:01:10|376.5||376.5||376.5||376.5||0
1741950140000|2025-03-14 11:02:20|376.4|376.3|376.3|376.1|376.4|376.3|376.3|376.1|534
1741950150000|2025-03-14 11:02:30|376.4|376.2|376.3|376.2|376.4|376.2|376.3|376.1|0
1741950160000|2025-03-14 11:02:40|376.1|376|376.1|376|376.1|376|376.1|376|2079
1741950180000|2025-03-14 11:03:00||375.9||375.9||376||375.9|816
1741950210000|2025-03-14 11:03:30|376.2|376|376|375.9|376.2|376|376|375.9|3571
1741950220000|2025-03-14 11:03:40|376.1|375.8|375.9|375.7|376.1|375.8|375.9|375.7|0
1741950230000|2025-03-14 11:03:50|375.8|375.8|375.8|375.7|375.8|375.8|375.8|375.7|150
1741950240000|2025-03-14 11:04:00|375.9|375.8|376|375.9|376|375.9|375.9|375.8|1503
1741950260000|2025-03-14 11:04:20|375.9|375.8|376|375.8|376|375.8|375.9|375.8|3998
1741950270000|2025-03-14 11:04:30|375.9||375.9||375.9||375.9||0
1741950280000|2025-03-14 11:04:40|376||375.9||376||375.9||0
1741950290000|2025-03-14 11:04:50||375.7||375.8||375.8||375.7|0
1741950300000|2025-03-14 11:05:00|376||375.9||376||375.9||0
1741950310000|2025-03-14 11:05:10|375.7|375.7|375.7|375.6|375.7|375.7|375.7|375.6|371
1741950320000|2025-03-14 11:05:20|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|993
1741950350000|2025-03-14 11:05:50|375.5|375.4|375.5|375.4|375.6|375.4|375.5|375.4|3
1741950360000|2025-03-14 11:06:00|375.4|375.3|375.4|375.3|375.5|375.3|375.4|375.3|2882
1741950370000|2025-03-14 11:06:10||375.2||375.2||375.2||375.2|0
1741950380000|2025-03-14 11:06:20|||||||||1
1741950400000|2025-03-14 11:06:40|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|1278
1741950410000|2025-03-14 11:06:50|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|0
1741950430000|2025-03-14 11:07:10|375.3|375.3|375.4|375.3|375.5|375.3|375.3|375.3|702
1741950440000|2025-03-14 11:07:20|375.5||375.5||375.5||375.5||0
1741950450000|2025-03-14 11:07:30|375.4|375.2|375.3|375.2|375.4|375.2|375.3|375.2|2005
1741950480000|2025-03-14 11:08:00|375.5|375.3|375.4|375.2|375.5|375.3|375.4|375.2|2014
1741950490000|2025-03-14 11:08:10|375.3|375.1|375.5|375.4|375.5|375.4|375.3|375.1|2507
1741950500000|2025-03-14 11:08:20|375.7|375.5|375.7|375.5|375.7|375.5|375.7|375.5|0
1741950510000|2025-03-14 11:08:30|375.9|375.7|376|375.8|376|375.8|375.9|375.7|453
1741950520000|2025-03-14 11:08:40|376.1|375.9|376.1|375.9|376.1|375.9|376.1|375.9|0
1741950530000|2025-03-14 11:08:50|376.4|376.2|376.4|376.2|376.5|376.3|376.3|376.2|2223
1741950540000|2025-03-14 11:09:00|376.5|376.4|376.6|376.4|376.6|376.4|376.5|376.4|0
1741950560000|2025-03-14 11:09:20|||||||||2082
1741950570000|2025-03-14 11:09:30||376.5||376.4||376.5||376.4|1414
1741950580000|2025-03-14 11:09:40|376.5|376.3|376.4|376.2|376.5|376.3|376.4|376.2|2763
1741950620000|2025-03-14 11:10:20|376.3|376.1|376.3|376.1|376.3|376.2|376.3|376.1|0
1741950670000|2025-03-14 11:11:10||376.2||376.1||376.2||376.1|0
1741950700000|2025-03-14 11:11:40|376.2|376|376.3|376.1|376.3|376.1|376.2|376|1376
1741950710000|2025-03-14 11:11:50|376.2|376|376.2|376|376.2|376|376.2|376|694
1741950730000|2025-03-14 11:12:10|376.1|375.9|376.1|375.9|376.1|375.9|376|375.9|740
1741950790000|2025-03-14 11:13:10|376.2|376|376.2|376|376.2|376|376.2|376|0
1741950800000|2025-03-14 11:13:20|376.1||376.1||376.2||376.1||464
1741950810000|2025-03-14 11:13:30||375.9||375.9||375.9||375.9|0
1741950830000|2025-03-14 11:13:50|376.2|376|376.2|375.9|376.2|376|376.2|375.9|0
1741950840000|2025-03-14 11:14:00||376||376||376||376|0
1741950910000|2025-03-14 11:15:10||376.1||376.1||376.1||376.1|0
1741951020000|2025-03-14 11:17:00|376.3||376.3||376.3||376.3||664
1741951050000|2025-03-14 11:17:30||376.2||376.2||376.2||376.2|0
1741951080000|2025-03-14 11:18:00|376.4||376.3||376.4||376.3||0
1741951090000|2025-03-14 11:18:10|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|0
1741951100000|2025-03-14 11:18:20|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|0
1741951110000|2025-03-14 11:18:30|376.5|376.3|376.5|376.3|376.5|376.3|376.5|376.3|1549
1741951120000|2025-03-14 11:18:40|376.4||376.4||376.4||376.4||0
1741951130000|2025-03-14 11:18:50|376.5||376.4||376.5||376.4||0
1741951140000|2025-03-14 11:19:00|376.5||376.5||376.5||376.5||0
1741951150000|2025-03-14 11:19:10|376.4||376.5||376.5||376.4||0
1741951180000|2025-03-14 11:19:40|376.4|376.2|376.3|376.2|376.4|376.2|376.3|376.2|872
1741951190000|2025-03-14 11:19:50||376.1||376.1||376.1||376.1|103
1741951250000|2025-03-14 11:20:50||376.2||376.2||376.2||376.2|0
1741951260000|2025-03-14 11:21:00|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|570
1741951270000|2025-03-14 11:21:10||376.2||376.2||376.2||376.2|953
1741951320000|2025-03-14 11:22:00|376.5|376.3|376.5|376.3|376.5|376.3|376.4|376.3|0
1741951330000|2025-03-14 11:22:10||376.4||376.4||376.4||376.4|0
1741951340000|2025-03-14 11:22:20||376.3||376.3||376.3||376.3|933
1741951350000|2025-03-14 11:22:30|376.4|376.2|376.3|376.2|376.4|376.2|376.3|376.2|0
1741951370000|2025-03-14 11:22:50|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|0
1741951380000|2025-03-14 11:23:00|||||||||100
1741951390000|2025-03-14 11:23:10|376.6|376.2|376.8|376.6|376.8|376.6|376.6|376.2|2460
1741951400000|2025-03-14 11:23:20|376.7|376.7|376.6|376.4|376.7|376.7|376.6|376.4|752
1741951420000|2025-03-14 11:23:40|376.5|376.3|376.6|376.4|376.6|376.4|376.5|376.3|625
1741951430000|2025-03-14 11:23:50|376.5||376.5||376.5||376.5||0
1741951460000|2025-03-14 11:24:20||376.3||376.3||376.3||376.3|774
1741951540000|2025-03-14 11:25:40|376.6|376.4|376.6|376.5|376.6|376.5|376.6|376.4|0
1741951570000|2025-03-14 11:26:10|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|375
1741951590000|2025-03-14 11:26:30||376.3||376.3||376.3||376.3|663
1741951630000|2025-03-14 11:27:10|376.4|376.2|376.4|376.2|376.4|376.2|376.4|376.2|0
1741951640000|2025-03-14 11:27:20|376.5|376.3|376.5|376.3|376.5|376.3|376.5|376.3|0
1741951740000|2025-03-14 11:29:00|376.4||376.4||376.4||376.4||0
1741951760000|2025-03-14 11:29:20|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|1255
1741951800000|2025-03-14 11:30:00||376.1||376.1||376.1||376.1|870
1741951830000|2025-03-14 11:30:30|376.2||376.2||376.2||376.2||0
1741951850000|2025-03-14 11:30:50|376.1|376|376.1|376|376.1|376|376.1|376|833
1741951870000|2025-03-14 11:31:10||375.9||375.9||375.9||375.9|0
1741951880000|2025-03-14 11:31:20||376||376||376||376|0
1741951890000|2025-03-14 11:31:30||375.9||375.9||376||375.9|0
1741951920000|2025-03-14 11:32:00||376||376||376||376|0
1741951970000|2025-03-14 11:32:50|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|0
1741952070000|2025-03-14 11:34:30||376||376||376||376|975
1741952080000|2025-03-14 11:34:40|376.1||376.1||376.1||376.1||0
1741952090000|2025-03-14 11:34:50||375.9||375.9||375.9||375.9|802
1741952110000|2025-03-14 11:35:10|376||376||376||376||0
1741952150000|2025-03-14 11:35:50|375.8|375.6|375.8|375.6|375.8|375.6|375.8|375.6|0
1741952160000|2025-03-14 11:36:00||375.7||375.6||375.7||375.6|0
1741952170000|2025-03-14 11:36:10||375.7||375.7||375.7||375.7|0
1741952210000|2025-03-14 11:36:50|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|0
1741952230000|2025-03-14 11:37:10|376||376||376||376||0
1741952250000|2025-03-14 11:37:30|375.9||375.9||375.9||375.9||0
1741952270000|2025-03-14 11:37:50|376||376||376||376||0
1741952290000|2025-03-14 11:38:10||375.9||375.9||375.9||375.9|0
1741952300000|2025-03-14 11:38:20|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|801
1741952440000|2025-03-14 11:40:40|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|1333
1741952450000|2025-03-14 11:40:50|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|349
1741952460000|2025-03-14 11:41:00|375.8|375.5|375.8|375.7|375.8|375.7|375.8|375.5|1090
1741952470000|2025-03-14 11:41:10||375.6||375.6||375.6||375.6|2320
1741952480000|2025-03-14 11:41:20|375.7||375.8||375.8||375.7||0
1741952550000|2025-03-14 11:42:30|375.7||375.7||375.7||375.7||0
1741952560000|2025-03-14 11:42:40|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|0
1741952590000|2025-03-14 11:43:10|375.7|375.6|375.8|375.6|375.8|375.6|375.7|375.6|788
1741952650000|2025-03-14 11:44:10|375.7|375.5|375.6|375.5|375.7|375.5|375.6|375.5|0
1741952660000|2025-03-14 11:44:20|375.7||375.7||375.7||375.7||0
1741952690000|2025-03-14 11:44:50|375.8|375.6|375.8|375.6|375.8|375.6|375.8|375.6|0
1741952760000|2025-03-14 11:46:00||375.7||375.6||375.7||375.6|0
1741952790000|2025-03-14 11:46:30||375.7||375.7||375.7||375.7|0
1741952820000|2025-03-14 11:47:00|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|113
1741952830000|2025-03-14 11:47:10|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|253
1741952900000|2025-03-14 11:48:20|375.9||375.9||375.9||375.9||0
1741952940000|2025-03-14 11:49:00||375.8||375.8||375.8||375.8|0
1741952980000|2025-03-14 11:49:40|||||||||544
1741953050000|2025-03-14 11:50:50|375.8|375.7|375.9|375.7|375.9|375.7|375.8|375.7|1013
1741953080000|2025-03-14 11:51:20|375.8|375.6|375.8|375.6|375.8|375.6|375.8|375.6|455
1741953100000|2025-03-14 11:51:40|375.7|375.5|375.7|375.5|375.7|375.5|375.7|375.5|0
1741953180000|2025-03-14 11:53:00|375.6||375.6||375.6||375.6||0
1741953290000|2025-03-14 11:54:50|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|792
1741953310000|2025-03-14 11:55:10|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|0
1741953330000|2025-03-14 11:55:30|375.8|375.7|375.8|375.6|375.8|375.7|375.8|375.6|2970
1741953340000|2025-03-14 11:55:40|375.9|375.7|375.9|375.7|375.9|375.7|375.9|375.7|0
1741953360000|2025-03-14 11:56:00|375.8|375.6|375.8|375.6|375.8|375.6|375.8|375.6|716
1741953400000|2025-03-14 11:56:40||375.7||375.6||375.7||375.6|0
1741953420000|2025-03-14 11:57:00||375.7||375.7||375.7||375.7|0
1741953450000|2025-03-14 11:57:30|375.7|375.6|375.8|375.6|375.8|375.6|375.7|375.6|839
1741953490000|2025-03-14 11:58:10|||||||||4000
1741953600000|2025-03-14 12:00:00||375.7||375.7||375.7||375.7|0
1741953650000|2025-03-14 12:00:50|||||||||974
1741953660000|2025-03-14 12:01:00|375.9||375.9||375.9||375.9||0
1741953710000|2025-03-14 12:01:50||375.8||375.8||375.8||375.8|0
1741953720000|2025-03-14 12:02:00||375.7||375.7||375.7||375.7|416
1741953730000|2025-03-14 12:02:10||375.8||375.8||375.8||375.7|0
1741953750000|2025-03-14 12:02:30||375.7||375.7||375.7||375.7|1527
1741953760000|2025-03-14 12:02:40||375.8||375.8||375.8||375.8|0
1741953840000|2025-03-14 12:04:00|376|375.9|376|375.9|376|375.9|376|375.9|150
1741953860000|2025-03-14 12:04:20|376.1||376||376.1||376||0
1741953880000|2025-03-14 12:04:40|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|780
1741953920000|2025-03-14 12:05:20||375.7||375.7||375.7||375.7|0
1741953960000|2025-03-14 12:06:00|375.8||375.8||375.8||375.8||0
1741954030000|2025-03-14 12:07:10|375.9|375.8|375.8|375.7|375.9|375.8|375.8|375.7|2020
1741954040000|2025-03-14 12:07:20||375.6||375.6||375.6||375.6|0
1741954050000|2025-03-14 12:07:30||375.7||375.6||375.7||375.6|0
1741954060000|2025-03-14 12:07:40|375.7||375.7||375.7||375.7||0
1741954080000|2025-03-14 12:08:00|375.8||375.8||375.8||375.8||0
1741954100000|2025-03-14 12:08:20||375.7||375.7||375.7||375.7|0
1741954130000|2025-03-14 12:08:50|375.9||375.9||375.9||375.9||0
1741954160000|2025-03-14 12:09:20|375.8||375.8||375.8||375.8||0
1741954200000|2025-03-14 12:10:00|375.9|375.8|375.9|375.7|375.9|375.8|375.9|375.7|1126
1741954210000|2025-03-14 12:10:10|375.8||375.8||375.8||375.8||0
1741954230000|2025-03-14 12:10:30|||||||||256
1741954280000|2025-03-14 12:11:20|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|1518
1741954380000|2025-03-14 12:13:00|||||||||785
1741954550000|2025-03-14 12:15:50|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|123
1741954560000|2025-03-14 12:16:00||375.6||375.6||375.6||375.6|1740
1741954600000|2025-03-14 12:16:40|375.7||375.7||375.7||375.7||0
1741954770000|2025-03-14 12:19:30|376|375.8|375.8|375.6|376|375.8|375.8|375.6|1190
1741954790000|2025-03-14 12:19:50|375.7||375.7||375.7||375.7||0
1741954800000|2025-03-14 12:20:00|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|1124
1741954840000|2025-03-14 12:20:40|375.7|375.6|375.7|375.6|375.7|375.6|375.7|375.6|0
1741955010000|2025-03-14 12:23:30|||||||||2000
1741955040000|2025-03-14 12:24:00|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|0
1741955050000|2025-03-14 12:24:10|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|0
1741955060000|2025-03-14 12:24:20|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|1016
1741955070000|2025-03-14 12:24:30|375.3|375.2|375.4|375.2|375.4|375.2|375.3|375.2|0
1741955080000|2025-03-14 12:24:40||375.3||375.3||375.3||375.3|0
1741955100000|2025-03-14 12:25:00|375.5|375.4|375.5|375.3|375.5|375.4|375.5|375.3|0
1741955160000|2025-03-14 12:26:00||375.4||375.4||375.4||375.4|0
1741955200000|2025-03-14 12:26:40|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|1401
1741955260000|2025-03-14 12:27:40|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|249
1741955300000|2025-03-14 12:28:20|375.6||375.6||375.6||375.6||0
1741955410000|2025-03-14 12:30:10|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|930
1741955440000|2025-03-14 12:30:40|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|836
1741955460000|2025-03-14 12:31:00|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|1373
1741955570000|2025-03-14 12:32:50|375.5|375.4|375.5|375.4|375.5|375.4|375.5|375.4|0
1741955600000|2025-03-14 12:33:20||375.3||375.3||375.3||375.3|0
1741955650000|2025-03-14 12:34:10|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|746
1741955690000|2025-03-14 12:34:50|375.3||375.4||375.4||375.3||663
1741955720000|2025-03-14 12:35:20|375.3||375.3||375.3||375.3||65
1741955740000|2025-03-14 12:35:40|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|0
1741955750000|2025-03-14 12:35:50||375||375||375.1||375|0
1741955760000|2025-03-14 12:36:00||375.1||375.1||375.1||375.1|0
1741955910000|2025-03-14 12:38:30|375.3|375.2|375.3|375.1|375.3|375.2|375.3|375.1|1176
1741955940000|2025-03-14 12:39:00||375.2||375.2||375.2||375.2|0
1741955970000|2025-03-14 12:39:30|375.2|375.1|375.3|375.1|375.3|375.1|375.2|375.1|1445
1741956010000|2025-03-14 12:40:10|375.2||375.2||375.2||375.2||0
1741956110000|2025-03-14 12:41:50|375.3||375.3||375.3||375.3||0
1741956120000|2025-03-14 12:42:00|375.2||375.2||375.2||375.2||865
1741956140000|2025-03-14 12:42:20|375.1|375|375.1|375|375.1|375|375.1|375|525
1741956190000|2025-03-14 12:43:10||374.9||374.8||374.9||374.8|282
1741956200000|2025-03-14 12:43:20|375||375||375||375||634
1741956290000|2025-03-14 12:44:50|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|1430
1741956350000|2025-03-14 12:45:50|||||||||1742
1741956360000|2025-03-14 12:46:00|375.2|375|375.2|375|375.2|375|375.2|375|1307
1741956410000|2025-03-14 12:46:50|||||||||277
1741956440000|2025-03-14 12:47:20|375.3||375.3||375.3||375.3||0
1741956450000|2025-03-14 12:47:30||375.1||375.1||375.1||375.1|0
1741956460000|2025-03-14 12:47:40|375.5|375.2|375.5|375.3|375.5|375.3|375.5|375.2|327
1741956470000|2025-03-14 12:47:50|375.6||375.6||375.6||375.6||0
1741956490000|2025-03-14 12:48:10|375.5||375.6||375.6||375.5||26
1741956560000|2025-03-14 12:49:20|375.5||375.6||375.6||375.5||0
1741956600000|2025-03-14 12:50:00||375.4||375.4||375.4||375.4|0
1741956610000|2025-03-14 12:50:10|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|14
1741956640000|2025-03-14 12:50:40|||||||||1367
1741956660000|2025-03-14 12:51:00|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|260
1741956710000|2025-03-14 12:51:50|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|19
1741956720000|2025-03-14 12:52:00|||||||||46
1741956730000|2025-03-14 12:52:10||375.2||375.2||375.2||375.2|157
1741956770000|2025-03-14 12:52:50|375.4||375.4||375.4||375.4||0
1741956800000|2025-03-14 12:53:20||375.1||375.1||375.1||375.1|481
1741956850000|2025-03-14 12:54:10||375.2||375.2||375.2||375.2|0
1741956900000|2025-03-14 12:55:00|375.3|375.1|375.2|375|375.3|375.1|375.2|375|100
1741956910000|2025-03-14 12:55:10|||||||||3353
1741956930000|2025-03-14 12:55:30|||||||||391
1741956970000|2025-03-14 12:56:10|375.3|375.1|375.2|375|375.3|375.1|375.2|375|2747
1741956990000|2025-03-14 12:56:30|||||||||263
1741957000000|2025-03-14 12:56:40|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|282
1741957020000|2025-03-14 12:57:00|||||||||639
1741957070000|2025-03-14 12:57:50||374.8||374.8||374.8||374.8|291
1741957080000|2025-03-14 12:58:00|375||375.1||375.1||375||270
1741957140000|2025-03-14 12:59:00||375||375||375||375|0
1741957180000|2025-03-14 12:59:40|375|374.9|375.1|374.9|375.1|374.9|375|374.9|565
1741957220000|2025-03-14 13:00:20||375||375||375||375|0
1741957240000|2025-03-14 13:00:40|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|0
1741957250000|2025-03-14 13:00:50|375.1|375|375.1|375|375.1|375|375.1|375|229
1741957290000|2025-03-14 13:01:30|375|374.9|375|374.9|375|374.9|375|374.9|109
1741957340000|2025-03-14 13:02:20|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1741957370000|2025-03-14 13:02:50|375||374.9||375||374.9||494
1741957380000|2025-03-14 13:03:00|375||375||375||375||0
1741957400000|2025-03-14 13:03:20|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|844
1741957440000|2025-03-14 13:04:00||375||375||375||375|0
1741957590000|2025-03-14 13:06:30||374.9||374.9||374.9||374.9|1615
1741957620000|2025-03-14 13:07:00||375||375||375||375|1111
1741957640000|2025-03-14 13:07:20|375|374.9|375|374.9|375|374.9|375|374.9|685
1741957680000|2025-03-14 13:08:00|375.1||375||375.1||375||0
1741957720000|2025-03-14 13:08:40|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|0
1741957740000|2025-03-14 13:09:00|375|374.9|375|374.9|375|374.9|375|374.9|121
1741957780000|2025-03-14 13:09:40|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|370
1741957800000|2025-03-14 13:10:00|375||374.9||375||374.9||0
1741957830000|2025-03-14 13:10:30|375||375||375||375||0
1741957890000|2025-03-14 13:11:30||374.9||374.9||374.9||374.9|0
1741957930000|2025-03-14 13:12:10|||||||||739
1741957940000|2025-03-14 13:12:20|||||||||1083
1741957980000|2025-03-14 13:13:00|374.9|374.7|374.8|374.7|374.9|374.7|374.8|374.7|388
1741958020000|2025-03-14 13:13:40|||||||||4
1741958130000|2025-03-14 13:15:30|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|1608
1741958140000|2025-03-14 13:15:40||374.5||374.5||374.5||374.5|0
1741958160000|2025-03-14 13:16:00||374.6||374.5||374.6||374.5|0
1741958200000|2025-03-14 13:16:40|374.6||374.6||374.6||374.6||0
1741958210000|2025-03-14 13:16:50|374.7|374.6|374.7|374.5|374.7|374.6|374.7|374.5|265
1741958220000|2025-03-14 13:17:00|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|869
1741958240000|2025-03-14 13:17:20|374.7||374.7||374.7||374.7||0
1741958280000|2025-03-14 13:18:00|374.8||374.8||374.8||374.8||0
1741958370000|2025-03-14 13:19:30||374.7||374.7||374.7||374.7|0
1741958380000|2025-03-14 13:19:40|||||||||1500
1741958400000|2025-03-14 13:20:00|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|187
1741958450000|2025-03-14 13:20:50|374.8|374.7|374.8|374.6|374.8|374.7|374.7|374.6|801
1741958510000|2025-03-14 13:21:50|374.7||374.7||374.7||374.7||0
1741958520000|2025-03-14 13:22:00|||||||||1
1741958550000|2025-03-14 13:22:30||374.5||374.6||374.6||374.5|3823
1741958590000|2025-03-14 13:23:10|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|805
1741958600000|2025-03-14 13:23:20|||||||||137
1741958650000|2025-03-14 13:24:10|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|106
1741958660000|2025-03-14 13:24:20|||||||||75
1741958680000|2025-03-14 13:24:40|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|56
1741958700000|2025-03-14 13:25:00|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|2483
1741958710000|2025-03-14 13:25:10||374.5||374.5||374.5||374.5|6
1741958720000|2025-03-14 13:25:20|374.6||374.6||374.6||374.6||0
1741958730000|2025-03-14 13:25:30|374.7||374.7||374.7||374.7||0
1741958760000|2025-03-14 13:26:00|374.6||374.7||374.7||374.6||0
1741958810000|2025-03-14 13:26:50||374.6||374.6||374.6||374.6|0
1741958840000|2025-03-14 13:27:20|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|0
1741958850000|2025-03-14 13:27:30|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|2902
1741958880000|2025-03-14 13:28:00||374.5||374.5||374.5||374.5|0
1741958900000|2025-03-14 13:28:20||374.6||374.6||374.6||374.6|0
1741958930000|2025-03-14 13:28:50||374.5||374.5||374.5||374.5|0
1741958970000|2025-03-14 13:29:30|374.6||374.6||374.6||374.6||0
1741959000000|2025-03-14 13:30:00|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|259
1741959010000|2025-03-14 13:30:10|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|13
1741959020000|2025-03-14 13:30:20||374.4||374.5||374.5||374.4|0
1741959030000|2025-03-14 13:30:30|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|1846
1741959040000|2025-03-14 13:30:40||374.5||374.5||374.5||374.5|1061
1741959050000|2025-03-14 13:30:50||374.6||374.6||374.6||374.6|0
1741959080000|2025-03-14 13:31:20|374.6|374.5|374.7|374.5|374.7|374.5|374.6|374.5|648
1741959090000|2025-03-14 13:31:30|374.6||374.6||374.6||374.6||0
1741959100000|2025-03-14 13:31:40|374.7||374.7||374.7||374.7||0
1741959150000|2025-03-14 13:32:30||374.6||374.6||374.6||374.6|0
1741959170000|2025-03-14 13:32:50|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|0
1741959180000|2025-03-14 13:33:00|374.9||374.8||374.9||374.8||0
1741959190000|2025-03-14 13:33:10|374.7|374.6|374.8|374.6|374.8|374.6|374.7|374.6|2099
1741959200000|2025-03-14 13:33:20||374.7||374.7||374.7||374.7|0
1741959210000|2025-03-14 13:33:30|374.9||374.9||374.9||374.9||0
1741959230000|2025-03-14 13:33:50||374.8||374.8||374.8||374.8|123
1741959240000|2025-03-14 13:34:00|375||374.9||375||374.9||0
1741959250000|2025-03-14 13:34:10|375|374.9|375|374.9|375|374.9|375|374.9|0
1741959260000|2025-03-14 13:34:20|375.1||375||375.1||375||0
1741959270000|2025-03-14 13:34:30|375.1|375|375.1|375|375.1|375|375|375|0
1741959280000|2025-03-14 13:34:40|375.2|375.1|375.1|375|375.2|375.1|375.1|375|150
1741959300000|2025-03-14 13:35:00|375|374.9|375|374.8|375|374.9|375|374.8|771
1741959310000|2025-03-14 13:35:10|374.9||374.9||374.9||374.9||0
1741959330000|2025-03-14 13:35:30|374.8|374.7|374.8|374.6|374.8|374.7|374.8|374.6|1179
1741959360000|2025-03-14 13:36:00|374.9|374.7|374.9|374.7|374.9|374.8|374.9|374.7|0
1741959390000|2025-03-14 13:36:30||374.8||374.8||374.8||374.8|0
1741959420000|2025-03-14 13:37:00|375|374.9|375.1|374.9|375.1|374.9|375|374.9|0
1741959430000|2025-03-14 13:37:10||375||375||375||375|0
1741959440000|2025-03-14 13:37:20|375.2||375.2||375.2||375.2||0
1741959470000|2025-03-14 13:37:50|375.1||375.2||375.2||375.1||2902
1741959480000|2025-03-14 13:38:00|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|0
1741959490000|2025-03-14 13:38:10|375.2||375.2||375.2||375.2||0
1741959500000|2025-03-14 13:38:20|375.3||375.3||375.3||375.2||0
1741959510000|2025-03-14 13:38:30|375.2||375.3||375.3||375.2||0
1741959520000|2025-03-14 13:38:40|375.2||375.3||375.3||375.2||0
1741959530000|2025-03-14 13:38:50||375.2||375.2||375.2||375.2|0
1741959540000|2025-03-14 13:39:00|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|0
1741959550000|2025-03-14 13:39:10|375.5||375.4||375.5||375.4||0
1741959630000|2025-03-14 13:40:30|375.5||375.5||375.5||375.5||0
1741959650000|2025-03-14 13:40:50|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|1314
1741959680000|2025-03-14 13:41:20|375.7|375.6|375.6|375.5|375.7|375.6|375.6|375.5|3242
1741959690000|2025-03-14 13:41:30||375.4||375.5||375.5||375.4|256
1741959710000|2025-03-14 13:41:50|375.7||375.7||375.7||375.7||0
1741959720000|2025-03-14 13:42:00|375.6||375.7||375.7||375.6||5000
1741959750000|2025-03-14 13:42:30|375.6||375.6||375.6||375.6||0
1741959820000|2025-03-14 13:43:40|375.5|375.4|375.6|375.4|375.6|375.4|375.5|375.4|826
1741959830000|2025-03-14 13:43:50|375.5||375.5||375.5||375.5||0
1741959850000|2025-03-14 13:44:10|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|355
1741959870000|2025-03-14 13:44:30||375.2||375.2||375.2||375.2|274
1741959900000|2025-03-14 13:45:00|375.3||375.3||375.3||375.3||0
1741959940000|2025-03-14 13:45:40|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|0
1741959950000|2025-03-14 13:45:50|375.5||375.5||375.5||375.5||807
1741959960000|2025-03-14 13:46:00||375.4||375.4||375.4||375.4|0
1741959980000|2025-03-14 13:46:20|375.6||375.5||375.6||375.5||0
1741960050000|2025-03-14 13:47:30|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|0
1741960120000|2025-03-14 13:48:40|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|128
1741960130000|2025-03-14 13:48:50|375.4||375.4||375.4||375.3||0
1741960140000|2025-03-14 13:49:00|375.3||375.3||375.3||375.3||0
1741960160000|2025-03-14 13:49:20|||||||||791
1741960180000|2025-03-14 13:49:40|375.4||375.4||375.4||375.4||0
1741960200000|2025-03-14 13:50:00||375.3||375.3||375.3||375.3|167
1741960220000|2025-03-14 13:50:20|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|961
1741960250000|2025-03-14 13:50:50|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|640
1741960260000|2025-03-14 13:51:00|375.1|375|374.9|374.8|375.1|375|374.9|374.8|727
1741960270000|2025-03-14 13:51:10|375||375||375||375||80
1741960280000|2025-03-14 13:51:20||374.9||374.9||374.9||374.9|0
1741960290000|2025-03-14 13:51:30|||||||||68
1741960300000|2025-03-14 13:51:40|375.1|375|375.1|374.9|375.1|375|375.1|374.9|0
1741960350000|2025-03-14 13:52:30|375||375||375||375||0
1741960380000|2025-03-14 13:53:00|375.1|375|375.1|375|375.1|375|375.1|375|0
1741960390000|2025-03-14 13:53:10|375.2|375.1|375.2|375|375.2|375.1|375.2|375|904
1741960420000|2025-03-14 13:53:40||375.1||375.1||375.1||375.1|0
1741960460000|2025-03-14 13:54:20|375.1|375|375.1|375|375.1|375|375.1|375|0
1741960480000|2025-03-14 13:54:40|375|374.9|375|374.9|375.1|374.9|375|374.9|449
1741960530000|2025-03-14 13:55:30|375.1|375|375.1|375|375.1|375|375.1|375|1515
1741960540000|2025-03-14 13:55:40|375.2|375.1|375.3|375.1|375.3|375.1|375.2|375.1|8
1741960570000|2025-03-14 13:56:10|375.2||375.2||375.2||375.2||524
1741960580000|2025-03-14 13:56:20|375.1|375|375.1|375|375.1|375|375.1|375|865
1741960600000|2025-03-14 13:56:40|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|50
1741960620000|2025-03-14 13:57:00||375||375||375||375|282
1741960650000|2025-03-14 13:57:30|375.1|374.9|375|374.9|375.1|374.9|375|374.9|525
1741960710000|2025-03-14 13:58:30|375.1|375|375.1|374.9|375.1|375|375.1|374.9|448
1741960790000|2025-03-14 13:59:50||375||375||375||375|871
1741960800000|2025-03-14 14:00:00|374.9|374.7|374.7|374.4|374.9|374.7|374.7|374.3|7817
1741960810000|2025-03-14 14:00:10|374.6|374.5|374.7|374.5|374.8|374.5|374.6|374.4|5849
1741960820000|2025-03-14 14:00:20|374.6|374.4|374.9|374.7|374.9|374.7|374.6|374.4|2526
1741960830000|2025-03-14 14:00:30|375|374.8|374.9|374.8|375|374.9|374.9|374.7|3844
1741960840000|2025-03-14 14:00:40|375|374.7|375|374.9|375|374.9|374.9|374.7|891
1741960870000|2025-03-14 14:01:10|375.1||375.1||375.1||375.1||0
1741960920000|2025-03-14 14:02:00||375||375||375||375|1451
1741960930000|2025-03-14 14:02:10|375|374.9|375|374.9|375|374.9|375|374.9|0
1741960960000|2025-03-14 14:02:40|374.9|374.8|374.7|374.6|374.9|374.8|374.7|374.6|319
1741960970000|2025-03-14 14:02:50|374.8||374.8||374.8||374.8||0
1741960980000|2025-03-14 14:03:00||374.7||374.6||374.7||374.6|0
1741961070000|2025-03-14 14:04:30|374.7||374.7||374.7||374.7||0
1741961100000|2025-03-14 14:05:00|374.8||374.8||374.8||374.8||0
1741961120000|2025-03-14 14:05:20|374.7||374.7||374.7||374.7||0
1741961130000|2025-03-14 14:05:30|374.6|374.5|374.7|374.5|374.7|374.5|374.6|374.5|0
1741961160000|2025-03-14 14:06:00||374.6||374.6||374.6||374.6|0
1741961220000|2025-03-14 14:07:00|374.6|374.5|374.5|374.4|374.6|374.5|374.5|374.4|745
1741961230000|2025-03-14 14:07:10||374.3||374.3||374.3||374.3|609
1741961240000|2025-03-14 14:07:20|374.4|374.2|374.4|374.2|374.4|374.2|374.4|374.2|2902
1741961270000|2025-03-14 14:07:50|374.3|374.3|374.5|374.3|374.5|374.3|374.3|374.3|1469
1741961400000|2025-03-14 14:10:00|374.6|374.4|374.6|374.4|374.6|374.4|374.6|374.4|810
1741961420000|2025-03-14 14:10:20||374.5||374.5||374.5||374.5|0
1741961440000|2025-03-14 14:10:40|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|351
1741961470000|2025-03-14 14:11:10|374.8|374.7|374.8|374.6|374.8|374.7|374.7|374.6|1576
1741961500000|2025-03-14 14:11:40|374.7|374.5|374.7|374.5|374.7|374.5|374.7|374.5|2669
1741961520000|2025-03-14 14:12:00|374.6|374.4|374.6|374.4|374.6|374.4|374.5|374.4|0
1741961560000|2025-03-14 14:12:40||374.5||374.5||374.5||374.5|31
1741961600000|2025-03-14 14:13:20|374.7||374.7||374.7||374.7||1284
1741961620000|2025-03-14 14:13:40|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|150
1741961680000|2025-03-14 14:14:40|374.9|374.7|375|374.8|375|374.8|374.9|374.7|0
1741961720000|2025-03-14 14:15:20||374.9||374.9||374.9||374.9|0
1741961730000|2025-03-14 14:15:30|||||||||100
1741961750000|2025-03-14 14:15:50|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|3075
1741961770000|2025-03-14 14:16:10|375|374.9|375|374.9|375|374.9|375|374.9|0
1741961800000|2025-03-14 14:16:40|||||||||802
1741961830000|2025-03-14 14:17:10|||||||||150
1741961840000|2025-03-14 14:17:20|||||||||134
1741961910000|2025-03-14 14:18:30|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|1056
1741961920000|2025-03-14 14:18:40|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|266
1741961930000|2025-03-14 14:18:50||374.6||374.6||374.6||374.6|0
1741961940000|2025-03-14 14:19:00||374.7||374.7||374.7||374.7|0
1741961950000|2025-03-14 14:19:10||374.6||374.6||374.6||374.6|19
1741961960000|2025-03-14 14:19:20|374.7||374.7||374.7||374.7||772
1741961990000|2025-03-14 14:19:50|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|334
1741962000000|2025-03-14 14:20:00|374.5|374.4|374.5|374.3|374.5|374.4|374.5|374.3|0
1741962010000|2025-03-14 14:20:10||374.4||374.4||374.4||374.3|0
1741962020000|2025-03-14 14:20:20||374.3||374.3||374.3||374.3|0
1741962040000|2025-03-14 14:20:40|374.6|374.4|374.6|374.4|374.6|374.4|374.6|374.4|2902
1741962050000|2025-03-14 14:20:50|374.5|374.5|374.6|374.4|374.6|374.5|374.5|374.4|910
1741962060000|2025-03-14 14:21:00|374.5|374.5|374.5|374.3|374.6|374.5|374.5|374.3|2092
1741962070000|2025-03-14 14:21:10|374.6|374.4|374.6|374.5|374.6|374.5|374.6|374.4|887
1741962080000|2025-03-14 14:21:20|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|0
1741962110000|2025-03-14 14:21:50|||||||||154
1741962120000|2025-03-14 14:22:00|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|102
1741962160000|2025-03-14 14:22:40|||||||||152
1741962180000|2025-03-14 14:23:00|374.5||374.4||374.5||374.4||811
1741962190000|2025-03-14 14:23:10|374.5|374.4|374.5|374.3|374.5|374.4|374.5|374.3|1181
1741962240000|2025-03-14 14:24:00|374.3|374.2|374.2|374.1|374.3|374.2|374.2|374.1|151
1741962310000|2025-03-14 14:25:10|374.1|374|374.2|374|374.2|374|374.1|374|733
1741962430000|2025-03-14 14:27:10|374.3|374.1|374.4|374.2|374.4|374.2|374.3|374.1|778
1741962440000|2025-03-14 14:27:20|374.5|374.3|374.4|374.3|374.5|374.4|374.4|374.2|3665
1741962460000|2025-03-14 14:27:40|374.5|374.4|374.6|374.4|374.6|374.5|374.5|374.4|2
1741962510000|2025-03-14 14:28:30||374.5||374.5||374.5||374.5|0
1741962530000|2025-03-14 14:28:50|||||||||1087
1741962550000|2025-03-14 14:29:10|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|1303
1741962590000|2025-03-14 14:29:50|375.2|374.7|375.3|375.2|375.3|375.2|375.2|374.7|1071
1741962600000|2025-03-14 14:30:00|375.4|375.3|375.4|375.2|375.4|375.3|375.3|375.2|1709
1741962610000|2025-03-14 14:30:10|375.5|375.3|375.5|375.4|375.5|375.4|375.5|375.3|2935
1741962620000|2025-03-14 14:30:20|375.4|375.3|375.4|375.3|375.5|375.3|375.4|375.3|1227
1741962630000|2025-03-14 14:30:30|375.5||375.5||375.5||375.5||0
1741962650000|2025-03-14 14:30:50|375.4|375.2|375.3|375.2|375.4|375.2|375.3|375.2|840
1741962660000|2025-03-14 14:31:00|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|2665
1741962680000|2025-03-14 14:31:20|||||||||1582
1741962710000|2025-03-14 14:31:50|375.1|375|375.2|375.1|375.2|375.1|375.1|375|2381
1741962720000|2025-03-14 14:32:00||375||375||375||375|952
1741962730000|2025-03-14 14:32:10||375.1||375.1||375.1||375.1|0
1741962750000|2025-03-14 14:32:30||375||375||375||375|0
1741962760000|2025-03-14 14:32:40|375.1||375.1||375.1||375.1||1107
1741962780000|2025-03-14 14:33:00|||||||||1000
1741962800000|2025-03-14 14:33:20|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|4346
1741962810000|2025-03-14 14:33:30|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|1205
1741962820000|2025-03-14 14:33:40|375.2|375|375.2|375|375.2|375|375.2|375|1042
1741962830000|2025-03-14 14:33:50|||||||||904
1741962870000|2025-03-14 14:34:30|||||||||2659
1741962880000|2025-03-14 14:34:40||374.9||374.9||374.9||374.9|0
1741962890000|2025-03-14 14:34:50||375||375||375||375|2897
1741962900000|2025-03-14 14:35:00||374.9||374.9||374.9||374.9|0
1741962910000|2025-03-14 14:35:10||375||375||375||375|0
1741962920000|2025-03-14 14:35:20||374.9||374.9||374.9||374.9|0
1741962940000|2025-03-14 14:35:40|375.1||375.1||375.1||375.1||630
1741962960000|2025-03-14 14:36:00|||||||||139
1741962970000|2025-03-14 14:36:10|||||||||208
1741962990000|2025-03-14 14:36:30|||||||||11573
1741963000000|2025-03-14 14:36:40|||||||||502
1741963010000|2025-03-14 14:36:50|||||||||1121
1741963020000|2025-03-14 14:37:00|||||||||5297
1741963030000|2025-03-14 14:37:10|374.9|374.7|374.9|374.7|375|374.7|374.9|374.7|3396
1741963040000|2025-03-14 14:37:20|375|374.8|375|374.8|375|374.8|375|374.8|759
1741963050000|2025-03-14 14:37:30|375.1|374.9|375.2|375|375.2|375|375.1|374.9|2669
1741963060000|2025-03-14 14:37:40|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|0
1741963070000|2025-03-14 14:37:50|||||||||963
1741963080000|2025-03-14 14:38:00|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|2355
1741963120000|2025-03-14 14:38:40|374.9|374.7|374.9|374.7|374.9|374.7|374.9|374.7|777
1741963130000|2025-03-14 14:38:50|||||||||1974
1741963170000|2025-03-14 14:39:30|374.8|374.6|374.7|374.5|374.8|374.6|374.7|374.5|670
1741963180000|2025-03-14 14:39:40|||||||||1171
1741963200000|2025-03-14 14:40:00|374.9|374.7|374.9|374.7|374.9|374.7|374.9|374.7|115
1741963210000|2025-03-14 14:40:10|374.7|374.5|374.8|374.5|374.8|374.5|374.7|374.5|942
1741963230000|2025-03-14 14:40:30|374.7||374.8||374.8||374.7||0
1741963250000|2025-03-14 14:40:50||374.6||374.6||374.6||374.6|0
1741963280000|2025-03-14 14:41:20|||||||||338
1741963290000|2025-03-14 14:41:30|||||||||500
1741963310000|2025-03-14 14:41:50|374.6|374.4|374.7|374.4|374.7|374.4|374.6|374.4|780
1741963320000|2025-03-14 14:42:00||374.5||374.5||374.5||374.5|521
1741963370000|2025-03-14 14:42:50|374.6|374.4|374.7|374.5|374.7|374.5|374.6|374.4|0
1741963380000|2025-03-14 14:43:00|374.8|374.4|374.8|374.6|374.8|374.6|374.8|374.4|1258
1741963390000|2025-03-14 14:43:10|374.7|374.5|374.8|374.5|374.8|374.5|374.7|374.5|627
1741963400000|2025-03-14 14:43:20|374.7||374.7||374.7||374.7||1311
1741963410000|2025-03-14 14:43:30|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|1090
1741963420000|2025-03-14 14:43:40|374.7|374.5|374.7|374.5|374.7|374.5|374.7|374.5|1185
1741963440000|2025-03-14 14:44:00|374.8||374.8||374.8||374.8||0
1741963470000|2025-03-14 14:44:30||374.6||374.6||374.6||374.6|1442
1741963480000|2025-03-14 14:44:40|||||||||29
1741963510000|2025-03-14 14:45:10|374.7|374.5|374.6|374.4|374.7|374.5|374.6|374.4|1307
1741963530000|2025-03-14 14:45:30|374.5|374.3|374.5|374.3|374.5|374.3|374.5|374.3|601
1741963550000|2025-03-14 14:45:50|374.7|374.5|374.6|374.4|374.7|374.5|374.6|374.4|7864
1741963560000|2025-03-14 14:46:00|374.5|374.3|374.5|374.3|374.5|374.3|374.5|374.3|1482
1741963580000|2025-03-14 14:46:20|||||||||3161
1741963630000|2025-03-14 14:47:10|||||||||810
1741963650000|2025-03-14 14:47:30|||||||||4038
1741963660000|2025-03-14 14:47:40|374.6|374.4|374.7|374.5|374.7|374.5|374.6|374.4|893
1741963670000|2025-03-14 14:47:50|||||||||766
1741963680000|2025-03-14 14:48:00|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|418
1741963690000|2025-03-14 14:48:10|374.9|374.7|374.9|374.7|374.9|374.7|374.9|374.7|2192
1741963740000|2025-03-14 14:49:00|||||||||502
1741963750000|2025-03-14 14:49:10|||||||||2235
1741963780000|2025-03-14 14:49:40|||||||||2115
1741963800000|2025-03-14 14:50:00|||||||||123
1741963810000|2025-03-14 14:50:10|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|1795
1741963830000|2025-03-14 14:50:30|374.7|374.5|374.7|374.5|374.7|374.5|374.7|374.5|1719
1741963840000|2025-03-14 14:50:40||374.4||374.4||374.4||374.4|2073
1741963850000|2025-03-14 14:50:50|374.6||374.6||374.6||374.6||0
1741963860000|2025-03-14 14:51:00|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|5338
1741963870000|2025-03-14 14:51:10|374.7|374.6|374.6|374.5|374.7|374.6|374.6|374.5|4470
1741963890000|2025-03-14 14:51:30||374.4||374.4||374.4||374.4|0
1741963920000|2025-03-14 14:52:00|374.7|374.5|374.7|374.6|374.7|374.6|374.7|374.5|575
1741963930000|2025-03-14 14:52:10|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|9
1741963980000|2025-03-14 14:53:00|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|5061
1741964010000|2025-03-14 14:53:30||374.7||374.7||374.7||374.7|3304
1741964020000|2025-03-14 14:53:40|375|374.8|374.9|374.8|375|374.9|374.9|374.8|5084
1741964040000|2025-03-14 14:54:00|375.5|375.3|375.3|375.2|375.5|375.4|375.3|375.2|500
1741964050000|2025-03-14 14:54:10|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|3770
1741964190000|2025-03-14 14:56:30|375.1|375|375.2|375|375.2|375|375.1|375|0
1741964230000|2025-03-14 14:57:10||375.1||375.1||375.1||375.1|0
1741964250000|2025-03-14 14:57:30||375||375||375||375|528
1741964290000|2025-03-14 14:58:10|375|374.9|374.8|374.7|375|374.9|374.8|374.7|0
1741964300000|2025-03-14 14:58:20|375|374.8|374.9|374.7|375|374.8|374.9|374.7|70
1741964320000|2025-03-14 14:58:40|375|374.8|375|374.8|375|374.8|375|374.8|0
1741964340000|2025-03-14 14:59:00||374.9||374.8||374.9||374.8|0
1741964350000|2025-03-14 14:59:10||374.9||374.9||374.9||374.9|0
1741964370000|2025-03-14 14:59:30|374.9|374.8|374.9|374.8|375|374.8|374.9|374.8|371
1741964380000|2025-03-14 14:59:40|375||375||375||375||0
1741964400000|2025-03-14 15:00:00|374.9|374.9|374.9|374.7|374.9|374.9|374.9|374.7|508
1741964420000|2025-03-14 15:00:20|374.8||374.8||374.8||374.8||0
1741964470000|2025-03-14 15:01:10|||||||||781
1741964490000|2025-03-14 15:01:30|||||||||471
1741964500000|2025-03-14 15:01:40|374.9|374.8|374.9|374.7|374.9|374.8|374.9|374.7|4502
1741964520000|2025-03-14 15:02:00|374.8||374.8||374.8||374.8||0
1741964570000|2025-03-14 15:02:50|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|918
1741964580000|2025-03-14 15:03:00|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|0
1741964590000|2025-03-14 15:03:10|374.7|374.6|374.7|374.5|374.7|374.6|374.7|374.5|232
1741964600000|2025-03-14 15:03:20||374.6||374.5||374.6||374.5|0
1741964610000|2025-03-14 15:03:30||374.6||374.5||374.6||374.5|827
1741964620000|2025-03-14 15:03:40||374.6||374.6||374.6||374.5|0
1741964630000|2025-03-14 15:03:50|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|2760
1741964640000|2025-03-14 15:04:00|374.7||374.6||374.7||374.6||0
1741964670000|2025-03-14 15:04:30|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|788
1741964690000|2025-03-14 15:04:50|374.4|374.3|374.5|374.3|374.5|374.3|374.4|374.3|3121
1741964700000|2025-03-14 15:05:00|374.4|374.4|374.5|374.4|374.5|374.4|374.4|374.4|5061
1741964710000|2025-03-14 15:05:10||374.3||374.3||374.3||374.3|0
1741964790000|2025-03-14 15:06:30|374.4|374.4|374.4|374.3|374.4|374.4|374.4|374.3|4587
1741964810000|2025-03-14 15:06:50|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|330
1741964820000|2025-03-14 15:07:00||374.3||374.3||374.3||374.3|117
1741964830000|2025-03-14 15:07:10|374.4|374.4|374.4|374.3|374.4|374.4|374.4|374.3|0
1741964860000|2025-03-14 15:07:40|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|367
1741964870000|2025-03-14 15:07:50||374.1||374.1||374.1||374.1|1045
1741964880000|2025-03-14 15:08:00||374.2||374.1||374.2||374.1|3793
1741964890000|2025-03-14 15:08:10||374.2||374.2||374.2||374.2|0
1741964920000|2025-03-14 15:08:40|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|123
1741964940000|2025-03-14 15:09:00|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|707
1741964970000|2025-03-14 15:09:30|374.4|374.3|374.5|374.3|374.5|374.4|374.4|374.3|1418
1741964990000|2025-03-14 15:09:50|374.4|374.4|374.4|374.3|374.4|374.4|374.4|374.3|1388
1741965000000|2025-03-14 15:10:00|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|870
1741965010000|2025-03-14 15:10:10|374.6||374.6||374.6||374.6||941
1741965060000|2025-03-14 15:11:00||374.5||374.5||374.5||374.5|0
1741965090000|2025-03-14 15:11:30|374.5|374.4|374.6|374.4|374.6|374.4|374.5|374.4|0
1741965130000|2025-03-14 15:12:10|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|628
1741965160000|2025-03-14 15:12:40||374.2||374.2||374.2||374.2|885
1741965170000|2025-03-14 15:12:50|374.3||374.3||374.3||374.3||0
1741965180000|2025-03-14 15:13:00|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|0
1741965190000|2025-03-14 15:13:10|374.5||374.5||374.5||374.5||1888
1741965210000|2025-03-14 15:13:30|374.4||374.4||374.4||374.4||0
1741965220000|2025-03-14 15:13:40|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|1011
1741965320000|2025-03-14 15:15:20|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|3793
1741965330000|2025-03-14 15:15:30|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|0
1741965360000|2025-03-14 15:16:00|374.2|374.1|374.2|374.1|374.2|374.1|374.2|374.1|104
1741965390000|2025-03-14 15:16:30|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|0
1741965400000|2025-03-14 15:16:40|374.2|374.1|374.3|374.1|374.3|374.1|374.2|374.1|1649
1741965410000|2025-03-14 15:16:50||374.2||374.2||374.2||374.2|2481
1741965420000|2025-03-14 15:17:00|374.4||374.4||374.4||374.4||0
1741965430000|2025-03-14 15:17:10||374.3||374.3||374.3||374.3|0
1741965440000|2025-03-14 15:17:20|||||||||3135
1741965450000|2025-03-14 15:17:30|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|734
1741965470000|2025-03-14 15:17:50|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|0
1741965550000|2025-03-14 15:19:10|374.3|374.2|374.4|374.2|374.4|374.2|374.3|374.2|4961
1741965580000|2025-03-14 15:19:40|374.3|374.3|374.4|374.3|374.4|374.3|374.3|374.2|386
1741965610000|2025-03-14 15:20:10||374.2||374.2||374.2||374.2|1878
1741965620000|2025-03-14 15:20:20||374.3||374.3||374.3||374.3|0
1741965660000|2025-03-14 15:21:00|||||||||1200
1741965720000|2025-03-14 15:22:00|374.5|374.4|374.5|374.4|374.5|374.4|374.5|374.4|500
1741965740000|2025-03-14 15:22:20|||||||||1
1741965900000|2025-03-14 15:25:00|374.4|374.3|374.4|374.3|374.4|374.3|374.4|374.3|123
1741965920000|2025-03-14 15:25:20|||||||||2936
1741965940000|2025-03-14 15:25:40|374.3|374.2|374.3|374.2|374.3|374.2|374.3|374.2|0
1741965950000|2025-03-14 15:25:50|374.4|374.3|374.3|374.2|374.4|374.3|374.3|374.2|1115
1741965970000|2025-03-14 15:26:10|374.4|374.5|374.6|374.5|374.6|374.5|374.4|374.5|0
1741965980000|2025-03-14 15:26:20|374.7|374.6|374.9|374.7|374.9|374.7|374.6|374.5|5254
1741965990000|2025-03-14 15:26:30|374.8||374.8||374.8||374.8||0
1741966020000|2025-03-14 15:27:00|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|387
1741966030000|2025-03-14 15:27:10|374.8||374.8||374.8||374.8||0
1741966040000|2025-03-14 15:27:20|374.9|374.7|374.9|374.8|374.9|374.8|374.9|374.7|37
1741966050000|2025-03-14 15:27:30||374.7||374.7||374.7||374.7|0
1741966060000|2025-03-14 15:27:40|374.8||374.9||374.9||374.8||0
1741966080000|2025-03-14 15:28:00|374.8|374.8|374.9|374.8|374.9|374.8|374.8|374.8|44
1741966120000|2025-03-14 15:28:40|375|374.9|375|374.9|375|374.9|375|374.9|0
1741966150000|2025-03-14 15:29:10|374.9|374.8|375|374.8|375|374.8|374.9|374.8|2012
1741966170000|2025-03-14 15:29:30||374.9||374.9||374.9||374.9|0
1741966180000|2025-03-14 15:29:40|||||||||71
1741966200000|2025-03-14 15:30:00|375.1||375||375.1||375||1259
1741966220000|2025-03-14 15:30:20|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|683
1741966270000|2025-03-14 15:31:10|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|0
1741966300000|2025-03-14 15:31:40|374.6|374.5|374.6|374.5|374.6|374.5|374.6|374.5|860
1741966330000|2025-03-14 15:32:10|374.7|374.6|374.7|374.5|374.7|374.6|374.7|374.5|2020
1741966340000|2025-03-14 15:32:20||374.6||374.6||374.6||374.6|0
1741966360000|2025-03-14 15:32:40|374.8|374.7|374.8|374.7|374.8|374.7|374.7|374.7|3811
1741966370000|2025-03-14 15:32:50|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|865
1741966380000|2025-03-14 15:33:00|374.8||374.8||374.8||374.8||0
1741966390000|2025-03-14 15:33:10|374.9|374.7|374.9|374.7|374.9|374.8|374.9|374.7|3061
1741966400000|2025-03-14 15:33:20|375|374.8|375|374.9|375|374.9|375|374.8|0
1741966420000|2025-03-14 15:33:40||374.8||374.8||374.8||374.8|188
1741966450000|2025-03-14 15:34:10|374.9||375||375||374.9||927
1741966460000|2025-03-14 15:34:20|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|1005
1741966500000|2025-03-14 15:35:00|374.7|374.6|374.7|374.6|374.7|374.6|374.7|374.6|0
1741966520000|2025-03-14 15:35:20|||||||||410
1741966560000|2025-03-14 15:36:00|||||||||169
1741966580000|2025-03-14 15:36:20|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|0
1741966600000|2025-03-14 15:36:40|||||||||799
1741966610000|2025-03-14 15:36:50|374.9|374.8|375|374.8|375|374.9|374.9|374.8|401
1741966670000|2025-03-14 15:37:50|374.9||374.9||374.9||374.9||0
1741966740000|2025-03-14 15:39:00|375|374.9|375|374.9|375|374.9|375|374.9|0
1741966800000|2025-03-14 15:40:00|375.1||375||375.1||375||1525
1741966810000|2025-03-14 15:40:10|||||||||2483
1741966820000|2025-03-14 15:40:20|||||||||898
1741966830000|2025-03-14 15:40:30|375.1||375.1||375.1||375.1||3793
1741966860000|2025-03-14 15:41:00|375||375||375||375||0
1741966880000|2025-03-14 15:41:20||374.8||374.8||374.8||374.8|966
1741966890000|2025-03-14 15:41:30|374.9||374.9||374.9||374.9||1400
1741966910000|2025-03-14 15:41:50|375|374.9|375|374.9|375|374.9|375|374.9|0
1741966940000|2025-03-14 15:42:20|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|1287
1741966970000|2025-03-14 15:42:50||374.7||374.7||374.7||374.7|930
1741966980000|2025-03-14 15:43:00|374.8|374.8|374.9|374.8|374.9|374.8|374.8|374.8|0
1741967000000|2025-03-14 15:43:20|375||374.9||375||374.9||0
1741967010000|2025-03-14 15:43:30|||||||||382
1741967040000|2025-03-14 15:44:00|374.8|374.7|374.9|374.8|374.9|374.8|374.8|374.7|575
1741967090000|2025-03-14 15:44:50|375|374.9|375|374.9|375|374.9|375|374.9|1866
1741967140000|2025-03-14 15:45:40|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|32
1741967170000|2025-03-14 15:46:10||374.7||374.7||374.7||374.7|865
1741967190000|2025-03-14 15:46:30|375|374.8|375|374.9|375|374.9|375|374.8|522
1741967210000|2025-03-14 15:46:50|375.1|375|375.1|375|375.1|375|375.1|375|0
1741967240000|2025-03-14 15:47:20|||||||||279
1741967260000|2025-03-14 15:47:40|||||||||1890
1741967300000|2025-03-14 15:48:20|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|1138
1741967370000|2025-03-14 15:49:30|375.1|375|375.1|375|375.2|375|375.1|375|1678
1741967390000|2025-03-14 15:49:50|||||||||141
1741967420000|2025-03-14 15:50:20|||||||||125
1741967460000|2025-03-14 15:51:00|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|1239
1741967480000|2025-03-14 15:51:20|||||||||1150
1741967500000|2025-03-14 15:51:40|375.1|375|375.1|375|375.1|375|375.1|375|293
1741967560000|2025-03-14 15:52:40|||||||||1500
1741967570000|2025-03-14 15:52:50|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|0
1741967580000|2025-03-14 15:53:00|375.1|375|375.1|375|375.1|375|375.1|375|0
1741967590000|2025-03-14 15:53:10|375.2||375.2||375.2||375.2||0
1741967600000|2025-03-14 15:53:20|375.1||375.1||375.1||375.1||748
1741967640000|2025-03-14 15:54:00|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|12
1741967650000|2025-03-14 15:54:10||375||375||375||375|249
1741967660000|2025-03-14 15:54:20|375.1||375.2||375.2||375.1||0
1741967670000|2025-03-14 15:54:30|375.1||375.1||375.1||375.1||0
1741967680000|2025-03-14 15:54:40|375.2|375.1|375.2|375.1|375.2|375.1|375.1|375.1|0
1741967740000|2025-03-14 15:55:40|375.1|375|375.1|375|375.1|375|375.1|375|150
1741967840000|2025-03-14 15:57:20|375.2||375.2||375.2||375.2||2089
1741967860000|2025-03-14 15:57:40||375.1||375.1||375.1||375.1|1651
1741967970000|2025-03-14 15:59:30|||||||||1153
1741968030000|2025-03-14 16:00:30|375.1|375|375.1|375|375.1|375|375.1|375|1011
1741968040000|2025-03-14 16:00:40|||||||||500
1741968050000|2025-03-14 16:00:50|||||||||1000
1741968060000|2025-03-14 16:01:00|375.2|375.1|375.2|375|375.2|375.1|375.2|375|6
1741968080000|2025-03-14 16:01:20|375.1|375.1|375.1|375|375.1|375.1|375.1|375|569
1741968150000|2025-03-14 16:02:30|375|374.9|375.1|374.9|375.1|374.9|375|374.9|946
1741968160000|2025-03-14 16:02:40|375||375||375||375||0
1741968220000|2025-03-14 16:03:40|374.9|374.8|374.8|374.7|374.9|374.8|374.8|374.7|1621
1741968240000|2025-03-14 16:04:00|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|6827
1741968250000|2025-03-14 16:04:10||374.7||374.7||374.7||374.7|282
1741968260000|2025-03-14 16:04:20||374.8||374.8||374.8||374.8|3793
1741968290000|2025-03-14 16:04:50|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|0
1741968320000|2025-03-14 16:05:20|374.9|374.8|374.9|374.7|374.9|374.8|374.9|374.7|819
1741968330000|2025-03-14 16:05:30||374.8||374.8||374.8||374.8|0
1741968340000|2025-03-14 16:05:40|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|558
1741968350000|2025-03-14 16:05:50|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|208
1741968360000|2025-03-14 16:06:00|375|374.9|375|374.9|375|374.9|375|374.9|1633
1741968370000|2025-03-14 16:06:10||374.8||374.8||374.8||374.8|1191
1741968420000|2025-03-14 16:07:00|374.9||374.9||374.9||374.9||0
1741968440000|2025-03-14 16:07:20|375|374.9|374.9|374.8|375|374.9|374.9|374.8|913
1741968480000|2025-03-14 16:08:00|375|374.9|375|374.9|375|374.9|375|374.9|15
1741968550000|2025-03-14 16:09:10|||||||||1854
1741968570000|2025-03-14 16:09:30|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|1610
1741968730000|2025-03-14 16:12:10|||||||||430
1741968740000|2025-03-14 16:12:20|||||||||2
1741968750000|2025-03-14 16:12:30||374.7||374.8||374.8||374.7|159
1741968780000|2025-03-14 16:13:00|375.2|375.1|375.2|375.1|375.3|375.2|375.2|375.1|2308
1741968790000|2025-03-14 16:13:10|375.3||375.3||375.3||375.3||0
1741968820000|2025-03-14 16:13:40||375.2||375.2||375.2||375.2|0
1741968830000|2025-03-14 16:13:50|375.4|375.3|375.4|375.3|375.4|375.3|375.3|375.2|6399
1741968840000|2025-03-14 16:14:00||375.2||375.2||375.2||375.2|370
1741968850000|2025-03-14 16:14:10|375.3|375.3|375.3|375.2|375.3|375.3|375.3|375.2|2013
1741968870000|2025-03-14 16:14:30|375.4|375.3|375.4|375.3|375.4|375.3|375.4|375.3|6291
1741968890000|2025-03-14 16:14:50|375.5|375.4|375.5|375.5|375.6|375.5|375.5|375.4|1500
1741968900000|2025-03-14 16:15:00|||||||||2408
1741968910000|2025-03-14 16:15:10||375.2||375.2||375.2||375.2|994
1741968920000|2025-03-14 16:15:20|375.4|375.3|375.4|375.2|375.4|375.3|375.4|375.2|0
1741968940000|2025-03-14 16:15:40|||||||||2174
1741968960000|2025-03-14 16:16:00|375.5|375.3|375.6|375.3|375.6|375.3|375.5|375.3|2469
1741968970000|2025-03-14 16:16:10||375.4||375.4||375.4||375.3|90
1741968990000|2025-03-14 16:16:30|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|1
1741969000000|2025-03-14 16:16:40|375.6||375.6||375.6||375.6||0
1741969070000|2025-03-14 16:17:50||375.4||375.4||375.4||375.4|0
1741969080000|2025-03-14 16:18:00|||||||||828
1741969100000|2025-03-14 16:18:20|||||||||1126
1741969120000|2025-03-14 16:18:40|375.7||375.6||375.7||375.6||2223
1741969130000|2025-03-14 16:18:50|||||||||2000
1741969140000|2025-03-14 16:19:00|375.7||375.7||375.7||375.6||3793
1741969150000|2025-03-14 16:19:10|375.6|375.5|375.6|375.4|375.6|375.5|375.6|375.4|0
1741969160000|2025-03-14 16:19:20|375.7||375.7||375.7||375.7||0
1741969170000|2025-03-14 16:19:30|375.6|375.5|375.7|375.5|375.7|375.5|375.6|375.5|1184
1741969180000|2025-03-14 16:19:40|375.8||375.8||375.8||375.8||0
1741969200000|2025-03-14 16:20:00|375.7||375.7||375.7||375.7||0
1741969210000|2025-03-14 16:20:10|||||||||528
1741969220000|2025-03-14 16:20:20|375.8||375.8||375.8||375.8||0
1741969260000|2025-03-14 16:21:00|375.7||375.7||375.7||375.7||0
1741969270000|2025-03-14 16:21:10|375.6|375.4|375.7|375.5|375.7|375.5|375.6|375.4|4087
1741969280000|2025-03-14 16:21:20|375.6|375.4|375.6|375.4|375.6|375.4|375.6|375.4|0
1741969320000|2025-03-14 16:22:00|375.7||375.7||375.7||375.7||0
1741969330000|2025-03-14 16:22:10||375.5||375.5||375.5||375.5|556
1741969340000|2025-03-14 16:22:20||375.4||375.4||375.4||375.4|266
1741969350000|2025-03-14 16:22:30|375.6|375.5|375.6|375.4|375.6|375.5|375.6|375.4|0
1741969380000|2025-03-14 16:23:00|||||||||1308
1741969390000|2025-03-14 16:23:10|||||||||350
1741969400000|2025-03-14 16:23:20|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|0
1741969410000|2025-03-14 16:23:30|||||||||400
1741969420000|2025-03-14 16:23:40|375.4|375.2|375.5|375.2|375.5|375.2|375.4|375.2|0
1741969430000|2025-03-14 16:23:50|375.4||375.4||375.4||375.4||2670
1741969440000|2025-03-14 16:24:00|375.5||375.5||375.5||375.5||1837
1741969450000|2025-03-14 16:24:10||375.3||375.3||375.3||375.3|0
1741969460000|2025-03-14 16:24:20||375.2||375.2||375.2||375.2|997
1741969480000|2025-03-14 16:24:40||375.3||375.3||375.3||375.3|3334
1741969500000|2025-03-14 16:25:00|||||||||1059
1741969510000|2025-03-14 16:25:10|||||||||159
1741969520000|2025-03-14 16:25:20|||||||||1250
1741969560000|2025-03-14 16:26:00|||||||||979
1741969570000|2025-03-14 16:26:10|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|0
1741969590000|2025-03-14 16:26:30|375.5||375.5||375.5||375.5||1654
1741969600000|2025-03-14 16:26:40|||||||||890
1741969620000|2025-03-14 16:27:00|375.4||375.4||375.4||375.4||583
1741969630000|2025-03-14 16:27:10|||||||||314
1741969640000|2025-03-14 16:27:20|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|2320
1741969650000|2025-03-14 16:27:30|375.2|375|375.2|375|375.2|375|375.2|375|846
1741969670000|2025-03-14 16:27:50|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|644
1741969680000|2025-03-14 16:28:00|||||||||89
1741969690000|2025-03-14 16:28:10||375||375||375||375|889
1741969710000|2025-03-14 16:28:30||375.1||375||375.1||375|0
1741969730000|2025-03-14 16:28:50||375.1||375.1||375.1||375.1|0
1741969750000|2025-03-14 16:29:10|375.2|375|375.2|375|375.2|375|375.2|375|918
1741969760000|2025-03-14 16:29:20|375.3|375.1|375.3|375.1|375.3|375.1|375.3|375.1|1004
1741969790000|2025-03-14 16:29:50|375.4||375.4||375.4||375.4||1893
1742198410000|2025-03-17 08:00:10|374.5|374.3|374.6|374.1|375|374.6|374.5|374|3008
1742198420000|2025-03-17 08:00:20|374.5|374|374.4|374.1|374.5|374.1|374.4|374|0
1742198430000|2025-03-17 08:00:30|374.2||374.4||374.4||374.2||0
1742198440000|2025-03-17 08:00:40|374.7|374.3|374.7|374.4|374.7|374.4|374.7|374.3|1368
1742198450000|2025-03-17 08:00:50|374.8||374.7||374.8||374.7||0
1742198490000|2025-03-17 08:01:30|374.8|374.5|374.8|374.5|375|374.9|374.8|374.5|6254
1742198510000|2025-03-17 08:01:50|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|609
1742198520000|2025-03-17 08:02:00|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|300
1742198530000|2025-03-17 08:02:10|375|374.8|375|374.8|375|374.8|375|374.8|0
1742198540000|2025-03-17 08:02:20|374.9|374.7|374.8|374.7|374.9|374.7|374.8|374.7|629
1742198550000|2025-03-17 08:02:30|||||||||679
1742198560000|2025-03-17 08:02:40||374.6||374.6||374.6||374.6|2770
1742198580000|2025-03-17 08:03:00|374.9|374.7|374.7|374.6|374.9|374.8|374.7|374.6|1896
1742198590000|2025-03-17 08:03:10|374.8|374.7|374.8|374.7|374.8|374.7|374.8|374.7|0
1742198600000|2025-03-17 08:03:20|374.9|374.8|374.9|374.7|374.9|374.8|374.9|374.7|703
1742198610000|2025-03-17 08:03:30|374.7|374.6|374.6|374.4|374.7|374.6|374.5|374.4|729
1742198620000|2025-03-17 08:03:40||374.5||374.5||374.5||374.5|0
1742198650000|2025-03-17 08:04:10|374.7|374.6|374.8|374.7|374.8|374.7|374.7|374.6|2124
1742198660000|2025-03-17 08:04:20|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|332
1742198670000|2025-03-17 08:04:30|375|374.9|375|374.8|375|374.9|374.9|374.8|763
1742198680000|2025-03-17 08:04:40|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|0
1742198690000|2025-03-17 08:04:50|375||375.1||375.1||375||341
1742198700000|2025-03-17 08:05:00|375.2|375|375.2|375.1|375.2|375.1|375.2|375|326
1742198710000|2025-03-17 08:05:10|375.4|375.3|375.4|375.2|375.5|375.3|375.4|375.2|3929
1742198720000|2025-03-17 08:05:20|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|793
1742198730000|2025-03-17 08:05:30||375.4||375.4||375.4||375.4|0
1742198740000|2025-03-17 08:05:40|375.6|375.5|375.9|375.7|375.9|375.7|375.6|375.5|0
1742198750000|2025-03-17 08:05:50|375.8|375.6|375.7|375.5|375.8|375.6|375.7|375.5|1470
1742198760000|2025-03-17 08:06:00|375.9|375.6|375.9|375.7|375.9|375.7|375.9|375.6|0
1742198770000|2025-03-17 08:06:10|375.8|375.6|375.9|375.7|375.9|375.7|375.8|375.6|0
1742198780000|2025-03-17 08:06:20|376.1|375.8|376|375.8|376.1|376|376|375.8|2469
1742198790000|2025-03-17 08:06:30|376.1|375.9|376.2|376|376.2|376|376|375.9|293
1742198800000|2025-03-17 08:06:40|376.3|376.1|376.3|376.1|376.3|376.1|376.3|376.1|0
1742198810000|2025-03-17 08:06:50|376.1|375.9|376.1|375.9|376.1|375.9|376.1|375.9|241
1742198830000|2025-03-17 08:07:10|375.9|375.8|376|375.8|376.1|375.9|375.9|375.8|2237
1742198840000|2025-03-17 08:07:20|376.1|375.9|376.1|375.9|376.1|375.9|376.1|375.9|0
1742198870000|2025-03-17 08:07:50|||||||||98
1742198880000|2025-03-17 08:08:00|376|376|376|375.9|376|376|376|375.9|877
1742198890000|2025-03-17 08:08:10|375.9|375.7|375.8|375.6|375.9|375.7|375.8|375.6|1044
1742198900000|2025-03-17 08:08:20|375.7||375.7||375.7||375.7||200
1742198930000|2025-03-17 08:08:50|375.6|375.5|375.6|375.5|375.6|375.5|375.6|375.5|1125
1742198940000|2025-03-17 08:09:00|375.5|375.4|375.4|375.2|375.5|375.4|375.4|375.2|763
1742198950000|2025-03-17 08:09:10|375.3|375.3|375.3|375.1|375.3|375.3|375.3|375.1|0
1742198980000|2025-03-17 08:09:40|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|13
1742199000000|2025-03-17 08:10:00|375.3||375.4||375.4||375.3||0
1742199010000|2025-03-17 08:10:10|375.3|375.1|375.1|375|375.3|375.1|375.1|375|1826
1742199040000|2025-03-17 08:10:40|375|374.9|375|374.8|375|374.9|375|374.8|0
1742199050000|2025-03-17 08:10:50||374.9||374.9||374.9||374.9|0
1742199060000|2025-03-17 08:11:00|375.1|375|375.1|375|375.1|375|375.1|375|986
1742199100000|2025-03-17 08:11:40|375|374.9|375|374.9|375|374.9|375|374.9|500
1742199110000|2025-03-17 08:11:50|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|1082
1742199120000|2025-03-17 08:12:00|375|374.9|375.4|375.2|375.4|375.2|375|374.9|2938
1742199140000|2025-03-17 08:12:20|375.2|375.1|375.3|375.1|375.3|375.1|375.2|375.1|150
1742199150000|2025-03-17 08:12:30|375.2||375.3||375.3||375.2||0
1742199180000|2025-03-17 08:13:00|375.2|375|375.2|375|375.2|375|375.2|375|317
1742199210000|2025-03-17 08:13:30|375|374.9|375|374.8|375|374.9|375|374.8|117
1742199220000|2025-03-17 08:13:40||374.9||374.9||374.9||374.9|0
1742199230000|2025-03-17 08:13:50||374.8||374.8||374.8||374.8|0
1742199240000|2025-03-17 08:14:00||374.9||374.9||374.9||374.9|0
1742199280000|2025-03-17 08:14:40|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|1302
1742199290000|2025-03-17 08:14:50|375||375||375||375||0
1742199300000|2025-03-17 08:15:00||374.9||374.9||374.9||374.9|0
1742199310000|2025-03-17 08:15:10|374.9|374.8|374.9|374.7|374.9|374.8|374.8|374.6|805
1742199320000|2025-03-17 08:15:20|375|374.8|375|374.8|375|374.8|375|374.8|0
1742199360000|2025-03-17 08:16:00|375.1|374.9|375.1|374.9|375.1|374.9|375.1|374.9|874
1742199370000|2025-03-17 08:16:10||375||375||375||375|0
1742199400000|2025-03-17 08:16:40|375.2|375.1|375.2|375.1|375.2|375.1|375.2|375.1|0
1742199410000|2025-03-17 08:16:50|375.1|375|375.1|375|375.1|375|375.1|375|403
1742199430000|2025-03-17 08:17:10|375|374.9|375|374.9|375|374.9|375|374.9|170
1742199470000|2025-03-17 08:17:50|375.1|375|375.1|375|375.1|375|375.1|375|0
1742199480000|2025-03-17 08:18:00|375.2|375.1|375.2|375|375.2|375.1|375.2|375|853
1742199510000|2025-03-17 08:18:30|||||||||569
1742199590000|2025-03-17 08:19:50||375.1||375.1||375.1||375.1|0
1742199600000|2025-03-17 08:20:00|375.4|375.3|375.4|375.2|375.4|375.3|375.4|375.2|0
1742199610000|2025-03-17 08:20:10|375.3|375.3|375.4|375.2|375.4|375.3|375.3|375.2|0
1742199630000|2025-03-17 08:20:30|375.3||375.3||375.3||375.3||0
1742199640000|2025-03-17 08:20:40|375.4|375.3|375.4|375.2|375.4|375.3|375.4|375.2|515
1742199660000|2025-03-17 08:21:00|375.2|375.1|375.2|375|375.2|375.1|375.1|375|1069
1742199750000|2025-03-17 08:22:30|375.1|375.1|375.2|375.1|375.2|375.1|375.1|375.1|0
1742199780000|2025-03-17 08:23:00|375.3|374.9|375.1|374.9|375.3|374.9|375.1|374.9|2386
1742199790000|2025-03-17 08:23:10|375|374.7|374.9|374.7|375|374.7|374.9|374.7|0
1742199920000|2025-03-17 08:25:20||374.8||374.8||374.8||374.8|1415
1742199930000|2025-03-17 08:25:30||374.7||374.7||374.7||374.7|558
1742200000000|2025-03-17 08:26:40||374.8||374.8||374.8||374.8|0
1742200070000|2025-03-17 08:27:50|374.8|374.7|374.8|374.7|374.8|374.7|374.7|374.6|1505
1742200080000|2025-03-17 08:28:00|374.9||374.9||374.9||374.9||764
1742200140000|2025-03-17 08:29:00|374.8|374.6|374.8|374.6|374.9|374.6|374.8|374.6|2019
1742200170000|2025-03-17 08:29:30|374.9|374.8|374.9|374.8|374.9|374.8|374.9|374.8|1052
1742200270000|2025-03-17 08:31:10|||||||||61
1742200340000|2025-03-17 08:32:20|375|374.9|375|374.9|375|374.9|375|374.9|219
1742200360000|2025-03-17 08:32:40|375.1|375|375.1|375|375.1|375|375.1|375|459
1742200420000|2025-03-17 08:33:40||374.9||375||375||374.9|1932
1742200470000|2025-03-17 08:34:30|375.2|375.1|375.2|375|375.2|375.1|375.1|375|83
1742200490000|2025-03-17 08:34:50||375.1||375.1||375.1||375.1|0
1742200570000|2025-03-17 08:36:10|375.4|375.2|375.4|375.3|375.4|375.3|375.4|375.2|0
1742200590000|2025-03-17 08:36:30|375.3|375.2|375.2|375.1|375.3|375.2|375.2|375.1|1778
1742200600000|2025-03-17 08:36:40|375.3|375.2|375.3|375.2|375.3|375.2|375.3|375.2|1419
1742200610000|2025-03-17 08:36:50|375.2|375.1|375.1|374.9|375.2|375.1|375.1|374.9|2825
1742200620000|2025-03-17 08:37:00|375.2|375|375.2|375.1|375.2|375.1|375.2|375|735
1742200630000|2025-03-17 08:37:10|375.4|375.2|375.6|375.4|375.6|375.4|375.4|375.2|136
1742200640000|2025-03-17 08:37:20||375.5||375.5||375.5||375.5|0
1742200650000|2025-03-17 08:37:30|375.7||375.7||375.7||375.7||0
1742200740000|2025-03-17 08:39:00|375.9|375.6|375.9|375.7|375.9|375.7|375.9|375.6|0
1742200780000|2025-03-17 08:39:40|376|375.8|376|375.8|376|375.8|376|375.8|0
1742200800000|2025-03-17 08:40:00|375.7|375.6|375.8|375.7|375.8|375.7|375.7|375.6|12
1742200810000|2025-03-17 08:40:10|375.9||375.8||375.9||375.8||0
1742200820000|2025-03-17 08:40:20|375.9||375.9||375.9||375.9||2603
1742200830000|2025-03-17 08:40:30|376.2|376|376.1|376|376.2|376|376.1|376|1517
1742200840000|2025-03-17 08:40:40|376.2||376.1||376.2||376.1||1036
1742200860000|2025-03-17 08:41:00|376.2||376.1||376.2||376.1||0
1742200870000|2025-03-17 08:41:10|376.2||376.1||376.2||376.1||2000
1742200890000|2025-03-17 08:41:30|376.2||376.1||376.2||376.1||226
1742200900000|2025-03-17 08:41:40|376|375.9|376.1|375.9|376.1|375.9|376|375.9|1600
1742200910000|2025-03-17 08:41:50|376||376||376.1||376||0
1742200930000|2025-03-17 08:42:10|376.1|376|376|375.9|376.1|376|376|375.9|0
1742200940000|2025-03-17 08:42:20|||||||||113
1742200950000|2025-03-17 08:42:30|376.1|376|376.1|376|376.1|376|376.1|376|268
1742200970000|2025-03-17 08:42:50|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|0
1742200980000|2025-03-17 08:43:00|||||||||1600
1742200990000|2025-03-17 08:43:10|376.3||376.3||376.3||376.2||0
1742201010000|2025-03-17 08:43:30|376.2||376.2||376.2||376.2||0
1742201030000|2025-03-17 08:43:50|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|0
1742201040000|2025-03-17 08:44:00|376.2|376.1|376.3|376.1|376.3|376.1|376.2|376.1|0
1742201050000|2025-03-17 08:44:10|376.2|376.2|376.3|376.2|376.3|376.2|376.2|376.2|0
1742201060000|2025-03-17 08:44:20|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|1005
1742201120000|2025-03-17 08:45:20|376.1|376|376.1|376|376.1|376|376.1|376|0
1742201130000|2025-03-17 08:45:30|376|375.9|376|375.9|376|375.9|376|375.9|0
1742201140000|2025-03-17 08:45:40|375.9|375.8|376|375.8|376|375.8|375.9|375.8|99
1742201150000|2025-03-17 08:45:50|376.1|376|376.3|376.1|376.3|376.1|376.1|376|0
1742201240000|2025-03-17 08:47:20|376.2|376.2|376.2|376.1|376.3|376.2|376.2|376.1|3297
1742201250000|2025-03-17 08:47:30|376.1|376|376.2|376.1|376.2|376.1|376.1|376|0
1742201280000|2025-03-17 08:48:00|376.3|376.2|376.4|376.3|376.4|376.3|376.3|376.2|3583
1742201310000|2025-03-17 08:48:30|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|444
1742201330000|2025-03-17 08:48:50||376.3||376.3||376.3||376.3|0
1742201340000|2025-03-17 08:49:00||376.4||376.4||376.4||376.4|0
1742201370000|2025-03-17 08:49:30|376.6|376.5|376.8|376.7|376.8|376.7|376.6|376.5|1342
1742201380000|2025-03-17 08:49:40|||||||||2655
1742201420000|2025-03-17 08:50:20|376.7|376.6|376.8|376.6|376.8|376.6|376.7|376.6|733
1742201450000|2025-03-17 08:50:50|376.7||376.8||376.8||376.7||0
1742201460000|2025-03-17 08:51:00|376.7|376.7|376.8|376.7|376.8|376.7|376.7|376.7|822
1742201470000|2025-03-17 08:51:10|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|0
1742201510000|2025-03-17 08:51:50|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|388
1742201570000|2025-03-17 08:52:50|||||||||284
1742201620000|2025-03-17 08:53:40|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|1108
1742201700000|2025-03-17 08:55:00|377|376.9|377|376.9|377|376.9|377|376.9|48
1742201710000|2025-03-17 08:55:10||376.8||376.8||376.8||376.8|167
1742201730000|2025-03-17 08:55:30|376.9|376.6|376.7|376.6|376.9|376.6|376.7|376.6|222
1742201740000|2025-03-17 08:55:40|376.8||376.8||376.8||376.8||0
1742201770000|2025-03-17 08:56:10|||||||||1500
1742201780000|2025-03-17 08:56:20|376.9|376.7|376.8|376.7|376.9|376.8|376.8|376.7|0
1742201800000|2025-03-17 08:56:40|376.9||376.9||376.9||376.9||0
1742201890000|2025-03-17 08:58:10|376.8||376.8||376.8||376.8||0
1742201950000|2025-03-17 08:59:10|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|703
1742201980000|2025-03-17 08:59:40||376.7||376.7||376.7||376.7|2122
1742202000000|2025-03-17 09:00:00|377|376.9|377|376.9|377|376.9|377|376.9|637
1742202010000|2025-03-17 09:00:10|377.1|377|377.1|377|377.1|377|377.1|377|0
1742202020000|2025-03-17 09:00:20|377|376.9|377|376.9|377|376.9|377|376.9|789
1742202030000|2025-03-17 09:00:30|376.9|376.8|376.8|376.7|376.9|376.8|376.8|376.7|5
1742202050000|2025-03-17 09:00:50|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|0
1742202100000|2025-03-17 09:01:40|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|0
1742202110000|2025-03-17 09:01:50|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|788
1742202140000|2025-03-17 09:02:20|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|0
1742202150000|2025-03-17 09:02:30|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|0
1742202170000|2025-03-17 09:02:50|||||||||718
1742202190000|2025-03-17 09:03:10|377|376.9|377|376.9|377|376.9|377|376.9|0
1742202260000|2025-03-17 09:04:20|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|287
1742202270000|2025-03-17 09:04:30|377||377||377||377||0
1742202290000|2025-03-17 09:04:50|377.1|377|377.1|377|377.1|377|377.1|377|1501
1742202300000|2025-03-17 09:05:00|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|979
1742202310000|2025-03-17 09:05:10|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|1173
1742202330000|2025-03-17 09:05:30|377.4|377.3|377.4|377.2|377.4|377.3|377.4|377.2|1379
1742202370000|2025-03-17 09:06:10|377.3|377.3|377.2|377|377.3|377.3|377.2|377|1718
1742202410000|2025-03-17 09:06:50|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|0
1742202420000|2025-03-17 09:07:00|377.2|377.1|377.3|377.1|377.3|377.1|377.2|377.1|1215
1742202430000|2025-03-17 09:07:10|377.2||377.2||377.3||377.2||0
1742202450000|2025-03-17 09:07:30|377.3||377.3||377.3||377.3||0
1742202470000|2025-03-17 09:07:50||377.2||377.2||377.2||377.2|0
1742202500000|2025-03-17 09:08:20|377.4|377.3|377.5|377.3|377.5|377.3|377.4|377.3|2064
1742202570000|2025-03-17 09:09:30|||||||||5000
1742202600000|2025-03-17 09:10:00|377.4|377.2|377.5|377.4|377.5|377.4|377.3|377.2|1785
1742202610000|2025-03-17 09:10:10|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|243
1742202630000|2025-03-17 09:10:30|377.5||377.5||377.5||377.5||0
1742202640000|2025-03-17 09:10:40|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|0
1742202670000|2025-03-17 09:11:10|377.3||377.3||377.3||377.3||1177
1742202700000|2025-03-17 09:11:40||377.1||377.1||377.1||377.1|0
1742202720000|2025-03-17 09:12:00|377.1|377|377|376.9|377.1|377|377|376.9|361
1742202760000|2025-03-17 09:12:40|377.1|377|377.1|377|377.1|377|377.1|377|523
1742202770000|2025-03-17 09:12:50||376.9||376.9||376.9||376.9|0
1742202780000|2025-03-17 09:13:00|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|1048
1742202790000|2025-03-17 09:13:10|377.3||377.3||377.3||377.3||0
1742202830000|2025-03-17 09:13:50|377.2||377.2||377.2||377.2||1279
1742202850000|2025-03-17 09:14:10|377.1|377|377.1|376.9|377.1|377|377|376.9|295
1742202900000|2025-03-17 09:15:00||377||376.9||377||376.9|0
1742202910000|2025-03-17 09:15:10||377||377||377||377|0
1742202950000|2025-03-17 09:15:50|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|0
1742202980000|2025-03-17 09:16:20|377.1|377|377.1|377|377.1|377|377.1|377|811
1742202990000|2025-03-17 09:16:30|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|0
1742203010000|2025-03-17 09:16:50|377.1|377|377.1|377|377.1|377|377.1|377|2247
1742203030000|2025-03-17 09:17:10|377|376.9|376.9|376.7|377|376.9|376.9|376.7|2328
1742203040000|2025-03-17 09:17:20|377|376.8|377|376.8|377|376.8|377|376.8|0
1742203070000|2025-03-17 09:17:50|377.1|376.9|377.1|376.9|377.1|376.9|377.1|376.9|520
1742203110000|2025-03-17 09:18:30|377|377|377|376.9|377|377|377|376.9|812
1742203120000|2025-03-17 09:18:40|||||||||2000
1742203140000|2025-03-17 09:19:00|377.1|377|377.1|376.9|377.1|377|377.1|376.9|1636
1742203170000|2025-03-17 09:19:30||377||377||377||377|0
1742203190000|2025-03-17 09:19:50||376.9||376.9||376.9||376.9|0
1742203240000|2025-03-17 09:20:40||377||377||377||377|0
1742203250000|2025-03-17 09:20:50|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|1097
1742203270000|2025-03-17 09:21:10|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|1372
1742203290000|2025-03-17 09:21:30|377.1|377|377.1|377|377.1|377|377.1|377|137
1742203310000|2025-03-17 09:21:50|377|376.9|377|376.9|377|376.9|377|376.9|1356
1742203320000|2025-03-17 09:22:00|377.1|377|377.1|377|377.1|377|377.1|377|0
1742203330000|2025-03-17 09:22:10|377.2|377.1|377.3|377.1|377.3|377.1|377.2|377.1|2230
1742203390000|2025-03-17 09:23:10|377.1|377|377.2|377|377.2|377|377.1|377|809
1742203400000|2025-03-17 09:23:20||377.1||377.1||377.1||377.1|0
1742203440000|2025-03-17 09:24:00||377||377||377||377|0
1742203450000|2025-03-17 09:24:10|377.1||377.1||377.1||377.1||0
1742203460000|2025-03-17 09:24:20|377.2||377.2||377.2||377.2||0
1742203470000|2025-03-17 09:24:30||377.1||377||377.1||377|121
1742203490000|2025-03-17 09:24:50|377.1||377.1||377.1||377.1||0
1742203500000|2025-03-17 09:25:00|377|376.9|377.1|377|377.1|377|377|376.9|411
1742203530000|2025-03-17 09:25:30||376.9||376.9||376.9||376.9|0
1742203560000|2025-03-17 09:26:00|377.2|377|377.2|377|377.2|377|377.2|377|0
1742203570000|2025-03-17 09:26:10|377.1|376.9|377.1|376.9|377.1|376.9|377.1|376.9|0
1742203590000|2025-03-17 09:26:30||377||377||377||377|0
1742203660000|2025-03-17 09:27:40|||||||||1878
1742203690000|2025-03-17 09:28:10|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|0
1742203700000|2025-03-17 09:28:20|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|865
1742203710000|2025-03-17 09:28:30|377.2|377.1|377.1|377|377.2|377.1|377.1|377|2320
1742203740000|2025-03-17 09:29:00|377.2||377.2||377.2||377.2||0
1742203750000|2025-03-17 09:29:10|377.1|377.1|377.2|377.1|377.2|377.1|377.1|377.1|0
1742203760000|2025-03-17 09:29:20|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|228
1742203770000|2025-03-17 09:29:30|377.4||377.4||377.4||377.4||0
1742203800000|2025-03-17 09:30:00||377.3||377.3||377.3||377.3|0
1742203810000|2025-03-17 09:30:10|377.5||377.5||377.5||377.5||0
1742203820000|2025-03-17 09:30:20|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|581
1742203860000|2025-03-17 09:31:00|377.3||377.3||377.3||377.3||0
1742203870000|2025-03-17 09:31:10|377.6|377.4|377.6|377.4|377.6|377.4|377.6|377.4|350
1742203880000|2025-03-17 09:31:20|377.7|377.5|377.8|377.6|377.8|377.6|377.7|377.5|2484
1742203890000|2025-03-17 09:31:30||377.7||377.7||377.7||377.7|0
1742203900000|2025-03-17 09:31:40|||||||||278
1742203930000|2025-03-17 09:32:10|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|216
1742203940000|2025-03-17 09:32:20|378||378||378||378||0
1742203960000|2025-03-17 09:32:40|377.9||377.9||377.9||377.9||0
1742203970000|2025-03-17 09:32:50|378||377.9||378||377.9||0
1742204020000|2025-03-17 09:33:40|378||377.9||378||377.9||1434
1742204050000|2025-03-17 09:34:10|378||378||378||378||0
1742204060000|2025-03-17 09:34:20|378.1|377.9|378.1|378|378.1|378|378.1|377.9|0
1742204090000|2025-03-17 09:34:50|378|377.9|378|377.9|378|377.9|378|377.9|1409
1742204100000|2025-03-17 09:35:00|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|777
1742204110000|2025-03-17 09:35:10|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|59
1742204180000|2025-03-17 09:36:20|377.9||377.9||377.9||377.9||2484
1742204200000|2025-03-17 09:36:40|377.8|377.6|377.7|377.6|377.8|377.6|377.7|377.6|853
1742204210000|2025-03-17 09:36:50|377.8||377.8||377.8||377.8||0
1742204270000|2025-03-17 09:37:50|377.7||377.7||377.7||377.7||0
1742204280000|2025-03-17 09:38:00|377.8|377.7|377.8|377.6|377.8|377.7|377.8|377.6|0
1742204300000|2025-03-17 09:38:20|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|229
1742204310000|2025-03-17 09:38:30||377.7||377.7||377.7||377.7|0
1742204370000|2025-03-17 09:39:30||377.8||377.8||377.8||377.8|0
1742204390000|2025-03-17 09:39:50|378|377.9|378|377.9|378|377.9|378|377.9|999
1742204400000|2025-03-17 09:40:00|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|0
1742204410000|2025-03-17 09:40:10|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|721
1742204430000|2025-03-17 09:40:30||377.6||377.6||377.6||377.6|0
1742204480000|2025-03-17 09:41:20|||||||||1500
1742204560000|2025-03-17 09:42:40|377.7|377.7|377.8|377.7|377.8|377.7|377.7|377.7|0
1742204580000|2025-03-17 09:43:00|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|1398
1742204590000|2025-03-17 09:43:10|||||||||409
1742204630000|2025-03-17 09:43:50|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|842
1742204660000|2025-03-17 09:44:20|377.9||377.8||377.9||377.8||0
1742204670000|2025-03-17 09:44:30|377.9||377.8||377.9||377.8||0
1742204700000|2025-03-17 09:45:00|377.9||377.8||377.9||377.8||0
1742204720000|2025-03-17 09:45:20|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|0
1742204730000|2025-03-17 09:45:30|377.8||377.8||377.8||377.8||0
1742204740000|2025-03-17 09:45:40|377.7||377.7||377.7||377.7||0
1742204780000|2025-03-17 09:46:20|377.8||377.8||377.8||377.8||0
1742204830000|2025-03-17 09:47:10|377.7|377.7|377.7|377.6|377.7|377.7|377.7|377.6|408
1742204860000|2025-03-17 09:47:40|377.8||377.8||377.8||377.8||0
1742204870000|2025-03-17 09:47:50||377.7||377.7||377.7||377.7|0
1742204880000|2025-03-17 09:48:00|||||||||18
1742204890000|2025-03-17 09:48:10|||||||||603
1742204910000|2025-03-17 09:48:30|377.9|377.8|377.8|377.7|377.9|377.8|377.8|377.7|2173
1742204920000|2025-03-17 09:48:40|||||||||3728
1742204930000|2025-03-17 09:48:50||377.6||377.6||377.6||377.6|58
1742204950000|2025-03-17 09:49:10|377.7||377.7||377.7||377.7||0
1742204960000|2025-03-17 09:49:20|377.6|377.5|377.7|377.5|377.7|377.5|377.6|377.5|691
1742205000000|2025-03-17 09:50:00|377.8|377.6|377.8|377.7|377.8|377.7|377.8|377.6|275
1742205010000|2025-03-17 09:50:10|||||||||842
1742205110000|2025-03-17 09:51:50|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|0
1742205130000|2025-03-17 09:52:10|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|555
1742205200000|2025-03-17 09:53:20|||||||||10
1742205210000|2025-03-17 09:53:30|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|0
1742205240000|2025-03-17 09:54:00|377.8||377.8||377.8||377.8||0
1742205260000|2025-03-17 09:54:20|377.7||377.7||377.7||377.7||0
1742205270000|2025-03-17 09:54:30|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1742205280000|2025-03-17 09:54:40|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|0
1742205360000|2025-03-17 09:56:00|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|2451
1742205380000|2025-03-17 09:56:20|||||||||1724
1742205400000|2025-03-17 09:56:40|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|0
1742205540000|2025-03-17 09:59:00|378|377.9|378|377.9|378|377.9|378|377.9|1726
1742205590000|2025-03-17 09:59:50||377.8||377.8||377.8||377.8|4989
1742205620000|2025-03-17 10:00:20|377.9|377.9|377.7|377.6|377.9|377.9|377.7|377.6|1136
1742205630000|2025-03-17 10:00:30|377.6|377.5|377.7|377.6|377.7|377.6|377.6|377.5|1388
1742205640000|2025-03-17 10:00:40||377.5||377.5||377.5||377.5|0
1742205660000|2025-03-17 10:01:00|377.6||377.7||377.7||377.6||0
1742205690000|2025-03-17 10:01:30|377.8|377.6|377.8|377.7|377.8|377.7|377.8|377.6|1397
1742205700000|2025-03-17 10:01:40|377.9||377.9||377.9||377.9||1397
1742205730000|2025-03-17 10:02:10||377.8||377.8||377.8||377.8|0
1742205770000|2025-03-17 10:02:50|378|377.9|378|377.9|378|377.9|378|377.9|1034
1742205790000|2025-03-17 10:03:10|378.1|378|378.1|378|378.1|378|378.1|378|305
1742205810000|2025-03-17 10:03:30|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|0
1742205860000|2025-03-17 10:04:20|378.1|378|378.1|378|378.1|378|378.1|378|3007
1742205870000|2025-03-17 10:04:30|378|377.9|378.1|377.9|378.1|377.9|378|377.9|2474
1742205920000|2025-03-17 10:05:20|||||||||635
1742205940000|2025-03-17 10:05:40|378||378||378||378||0
1742206020000|2025-03-17 10:07:00|378.1||378.1||378.1||378.1||730
1742206040000|2025-03-17 10:07:20||378||378||378||378|0
1742206080000|2025-03-17 10:08:00|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|0
1742206120000|2025-03-17 10:08:40|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|1019
1742206140000|2025-03-17 10:09:00|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|0
1742206210000|2025-03-17 10:10:10||378.2||378.2||378.2||378.2|1113
1742206350000|2025-03-17 10:12:30||378.3||378.3||378.3||378.3|0
1742206390000|2025-03-17 10:13:10|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|0
1742206400000|2025-03-17 10:13:20|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|0
1742206430000|2025-03-17 10:13:50|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|1748
1742206490000|2025-03-17 10:14:50||378.3||378.3||378.3||378.3|2341
1742206500000|2025-03-17 10:15:00|378.4|378.4|378.4|378.3|378.4|378.4|378.4|378.3|0
1742206580000|2025-03-17 10:16:20|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|3106
1742206660000|2025-03-17 10:17:40|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|1603
1742206710000|2025-03-17 10:18:30|378.3|378.2|378.4|378.3|378.4|378.3|378.3|378.2|841
1742206750000|2025-03-17 10:19:10|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|238
1742206820000|2025-03-17 10:20:20|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|990
1742206830000|2025-03-17 10:20:30|378.1|378|378.1|378|378.1|378|378.1|378|3548
1742206860000|2025-03-17 10:21:00|378.2||378.1||378.2||378.1||353
1742206940000|2025-03-17 10:22:20|378|377.9|378|377.9|378|377.9|378|377.9|253
1742207020000|2025-03-17 10:23:40|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|0
1742207030000|2025-03-17 10:23:50|378|377.9|378|377.9|378|377.9|378|377.9|1514
1742207060000|2025-03-17 10:24:20||377.8||377.8||377.8||377.8|0
1742207100000|2025-03-17 10:25:00||377.9||377.9||377.9||377.9|0
1742207160000|2025-03-17 10:26:00|||||||||310
1742207180000|2025-03-17 10:26:20|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|326
1742207190000|2025-03-17 10:26:30|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|192
1742207320000|2025-03-17 10:28:40|377.9|377.8|378|377.9|378|377.9|377.9|377.8|1831
1742207330000|2025-03-17 10:28:50|378.1|378|378.1|378|378.1|378|378.1|378|439
1742207380000|2025-03-17 10:29:40|378|377.9|378|377.9|378|377.9|378|377.9|103
1742207410000|2025-03-17 10:30:10|378.1|378|378.1|378|378.1|378|378.1|378|150
1742207420000|2025-03-17 10:30:20|378.2|378.1|378.3|378.2|378.3|378.2|378.2|378.1|563
1742207450000|2025-03-17 10:30:50|378.4||378.3||378.4||378.3||0
1742207560000|2025-03-17 10:32:40|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|847
1742207650000|2025-03-17 10:34:10|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|2115
1742207660000|2025-03-17 10:34:20|378.4|378.3|378.5|378.3|378.5|378.4|378.4|378.3|2437
1742207670000|2025-03-17 10:34:30|378.4||378.4||378.4||378.4||0
1742207750000|2025-03-17 10:35:50|||||||||563
1742207810000|2025-03-17 10:36:50||378.2||378.2||378.2||378.2|313
1742207850000|2025-03-17 10:37:30|378.3||378.3||378.3||378.3||0
1742207880000|2025-03-17 10:38:00|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|31
1742207940000|2025-03-17 10:39:00||378.2||378.2||378.2||378.2|937
1742207960000|2025-03-17 10:39:20|378.3||378.3||378.3||378.3||0
1742208000000|2025-03-17 10:40:00|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|1743
1742208010000|2025-03-17 10:40:10|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|0
1742208040000|2025-03-17 10:40:40|378.4||378.4||378.4||378.4||0
1742208090000|2025-03-17 10:41:30|378.3||378.3||378.3||378.3||0
1742208100000|2025-03-17 10:41:40|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|0
1742208110000|2025-03-17 10:41:50||378||378||378||378|78
1742208210000|2025-03-17 10:43:30||378.1||378.1||378.1||378.1|0
1742208220000|2025-03-17 10:43:40|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|125
1742208240000|2025-03-17 10:44:00|378.2|378.1|378.3|378.1|378.3|378.1|378.2|378.1|1871
1742208250000|2025-03-17 10:44:10|378.2||378.2||378.2||378.2||552
1742208340000|2025-03-17 10:45:40|378.1|378|378.1|378|378.1|378|378.1|378|493
1742208380000|2025-03-17 10:46:20|378.2|378.1|378|377.9|378.2|378.1|378|377.9|2522
1742208390000|2025-03-17 10:46:30|378.1|378|378.1|378|378.1|378|378.1|378|0
1742208400000|2025-03-17 10:46:40|378|377.9|378.1|378|378.1|378|378|377.9|0
1742208420000|2025-03-17 10:47:00||377.9||377.9||377.9||377.9|0
1742208460000|2025-03-17 10:47:40||378||378||378||378|150
1742208470000|2025-03-17 10:47:50||377.9||377.9||377.9||377.9|777
1742208480000|2025-03-17 10:48:00|378||378||378||378||200
1742208590000|2025-03-17 10:49:50|377.9|377.8|377.8|377.7|377.9|377.8|377.8|377.7|4006
1742208600000|2025-03-17 10:50:00|||||||||112
1742208610000|2025-03-17 10:50:10|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|96
1742208620000|2025-03-17 10:50:20|377.6|377.5|377.7|377.5|377.7|377.5|377.6|377.5|0
1742208680000|2025-03-17 10:51:20|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|945
1742208700000|2025-03-17 10:51:40||377.6||377.6||377.6||377.6|0
1742208750000|2025-03-17 10:52:30||377.7||377.7||377.7||377.7|0
1742208780000|2025-03-17 10:53:00|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|3201
1742208790000|2025-03-17 10:53:10|378||378||378||378||1547
1742208820000|2025-03-17 10:53:40|377.9||377.9||377.9||377.9||0
1742208910000|2025-03-17 10:55:10|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|476
1742208920000|2025-03-17 10:55:20|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|1256
1742208960000|2025-03-17 10:56:00|377.8||377.8||377.8||377.8||29
1742209030000|2025-03-17 10:57:10|377.9|377.7|377.9|377.7|377.9|377.8|377.9|377.7|937
1742209110000|2025-03-17 10:58:30|377.8||377.8||377.8||377.8||0
1742209120000|2025-03-17 10:58:40|377.9|377.8|378.1|377.9|378.1|377.9|377.9|377.8|1641
1742209180000|2025-03-17 10:59:40|378||378||378||378||0
1742209190000|2025-03-17 10:59:50|378.1||378.1||378.1||378.1||0
1742209200000|2025-03-17 11:00:00|378||378||378.1||378||0
1742209240000|2025-03-17 11:00:40|||||||||1229
1742209250000|2025-03-17 11:00:50|378.1||378.1||378.1||378.1||0
1742209270000|2025-03-17 11:01:10|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|588
1742209280000|2025-03-17 11:01:20|378.3||378.2||378.3||378.2||2001
1742209300000|2025-03-17 11:01:40|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|2453
1742209390000|2025-03-17 11:03:10|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|269
1742209460000|2025-03-17 11:04:20|378.5|378.4|378.4|378.3|378.5|378.4|378.4|378.3|1162
1742209470000|2025-03-17 11:04:30|||||||||2344
1742209480000|2025-03-17 11:04:40||378.2||378.2||378.2||378.2|1776
1742209530000|2025-03-17 11:05:30||378.3||378.2||378.3||378.2|141
1742209540000|2025-03-17 11:05:40|378.3||378.3||378.3||378.3||0
1742209560000|2025-03-17 11:06:00|378.4|378.3|378.4|378.3|378.4|378.3|378.3|378.3|3106
1742209630000|2025-03-17 11:07:10|378.3|378.2|378.4|378.3|378.4|378.3|378.3|378.2|997
1742209640000|2025-03-17 11:07:20|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|26
1742209680000|2025-03-17 11:08:00|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378|2288
1742209690000|2025-03-17 11:08:10||378||378.1||378.1||378|0
1742209720000|2025-03-17 11:08:40|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|599
1742209910000|2025-03-17 11:11:50|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|1125
1742209950000|2025-03-17 11:12:30|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|806
1742209990000|2025-03-17 11:13:10|378.4|378.3|378.4|378.2|378.4|378.3|378.4|378.2|2392
1742210000000|2025-03-17 11:13:20|378.3||378.3||378.3||378.3||0
1742210060000|2025-03-17 11:14:20|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|77
1742210120000|2025-03-17 11:15:20|378.1|378|378.1|378|378.1|378|378.1|378|468
1742210280000|2025-03-17 11:18:00|378|377.9|378|377.9|378|377.9|378|377.9|1463
1742210320000|2025-03-17 11:18:40|378.1|378|378.1|378|378.1|378|378.1|378|0
1742210330000|2025-03-17 11:18:50||377.9||377.9||377.9||377.9|0
1742210360000|2025-03-17 11:19:20||378||378||378||378|0
1742210370000|2025-03-17 11:19:30||377.9||377.9||377.9||377.9|0
1742210450000|2025-03-17 11:20:50|378||378||378||378||0
1742210500000|2025-03-17 11:21:40|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|661
1742210560000|2025-03-17 11:22:40|378|377.9|378|377.9|378|377.9|378|377.9|1032
1742210620000|2025-03-17 11:23:40|||||||||1425
1742210780000|2025-03-17 11:26:20||377.8||377.8||377.8||377.8|1235
1742210820000|2025-03-17 11:27:00||377.9||377.9||377.9||377.9|0
1742210840000|2025-03-17 11:27:20||377.8||377.8||377.8||377.8|850
1742210870000|2025-03-17 11:27:50|377.9|377.7|377.8|377.7|377.9|377.7|377.8|377.7|1973
1742210910000|2025-03-17 11:28:30|377.9|377.8|378|377.9|378|377.9|377.9|377.8|1891
1742211000000|2025-03-17 11:30:00|378.1|378|378.2|378.1|378.2|378.1|378.1|378|707
1742211020000|2025-03-17 11:30:20||378||378||378||378|1264
1742211060000|2025-03-17 11:31:00||378.1||378||378.1||378|0
1742211090000|2025-03-17 11:31:30|378.1|377.9|378.1|377.9|378.1|377.9|378|377.9|812
1742211120000|2025-03-17 11:32:00|378||378||378||378||0
1742211150000|2025-03-17 11:32:30|378.1|378|378.1|377.9|378.1|378|378|377.9|60
1742211160000|2025-03-17 11:32:40|378||378||378||378||0
1742211170000|2025-03-17 11:32:50|378.1||378||378.1||378||4000
1742211230000|2025-03-17 11:33:50|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|811
1742211250000|2025-03-17 11:34:10|378|377.9|378|377.9|378|377.9|378|377.9|785
1742211270000|2025-03-17 11:34:30||377.8||377.8||377.8||377.8|1010
1742211330000|2025-03-17 11:35:30||377.9||377.8||377.9||377.8|0
1742211360000|2025-03-17 11:36:00||377.9||377.9||377.9||377.9|0
1742211410000|2025-03-17 11:36:50|378.1|378|378.1|378|378.1|378|378.1|378|1521
1742211420000|2025-03-17 11:37:00|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|525
1742211440000|2025-03-17 11:37:20|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|71
1742211470000|2025-03-17 11:37:50|378.4||378.4||378.4||378.4||891
1742211510000|2025-03-17 11:38:30|378.5|378.3|378.5|378.3|378.5|378.3|378.5|378.3|0
1742211560000|2025-03-17 11:39:20|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|0
1742211580000|2025-03-17 11:39:40|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|1098
1742211600000|2025-03-17 11:40:00|378.5||378.5||378.5||378.5||0
1742211610000|2025-03-17 11:40:10|378.4||378.4||378.4||378.4||0
1742211620000|2025-03-17 11:40:20|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|1502
1742211760000|2025-03-17 11:42:40|378.2|378.1|378.2|378.1|378.3|378.1|378.2|378.1|780
1742211770000|2025-03-17 11:42:50|378.3||378.3||378.3||378.3||0
1742211860000|2025-03-17 11:44:20|378.2||378.3||378.3||378.2||0
1742211910000|2025-03-17 11:45:10|378.2|378|378.1|378|378.2|378|378.1|378|1206
1742211990000|2025-03-17 11:46:30|378.2||378.2||378.2||378.2||791
1742212080000|2025-03-17 11:48:00|||||||||1000
1742212150000|2025-03-17 11:49:10|378.1||378.1||378.1||378.1||0
1742212180000|2025-03-17 11:49:40|||||||||833
1742212200000|2025-03-17 11:50:00|||||||||20
1742212260000|2025-03-17 11:51:00|378|377.9|378|377.9|378|377.9|378|377.9|2646
1742212390000|2025-03-17 11:53:10|378.1|378|378.1|378|378.1|378|378.1|378|150
1742212400000|2025-03-17 11:53:20|378|377.9|378|377.9|378|377.9|378|377.9|0
1742212440000|2025-03-17 11:54:00|||||||||844
1742212460000|2025-03-17 11:54:20||377.8||377.8||377.8||377.8|0
1742212480000|2025-03-17 11:54:40|377.9||377.9||377.9||377.9||0
1742212500000|2025-03-17 11:55:00|378|377.9|378|377.9|378|377.9|378|377.9|955
1742212510000|2025-03-17 11:55:10|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|545
1742212550000|2025-03-17 11:55:50|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|9
1742212580000|2025-03-17 11:56:20|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|4064
1742212590000|2025-03-17 11:56:30|377.8||377.8||377.8||377.8||0
1742212610000|2025-03-17 11:56:50||377.7||377.6||377.7||377.6|0
1742212620000|2025-03-17 11:57:00||377.7||377.7||377.7||377.7|0
1742212630000|2025-03-17 11:57:10|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|839
1742212700000|2025-03-17 11:58:20|378|377.9|378|377.9|378|377.9|378|377.9|118
1742212840000|2025-03-17 12:00:40||377.8||377.8||377.8||377.8|0
1742212850000|2025-03-17 12:00:50|377.9|377.9|378|377.9|378|377.9|377.9|377.9|773
1742212970000|2025-03-17 12:02:50|378.1|378|378.1|378|378.1|378|378.1|378|0
1742213030000|2025-03-17 12:03:50|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|0
1742213050000|2025-03-17 12:04:10|378.3||378.3||378.3||378.3||0
1742213100000|2025-03-17 12:05:00|378.2||378.2||378.2||378.2||0
1742213250000|2025-03-17 12:07:30|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|700
1742213400000|2025-03-17 12:10:00|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|0
1742213410000|2025-03-17 12:10:10|378.3|378.2|378.4|378.2|378.4|378.2|378.3|378.2|756
1742213460000|2025-03-17 12:11:00||378.3||378.3||378.3||378.3|0
1742213540000|2025-03-17 12:12:20|378.5||378.5||378.5||378.5||1910
1742213610000|2025-03-17 12:13:30|378.4||378.4||378.4||378.4||0
1742213680000|2025-03-17 12:14:40|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|3004
1742213710000|2025-03-17 12:15:10|378.4|378.3|378.4|378.3|378.5|378.3|378.4|378.3|1930
1742213740000|2025-03-17 12:15:40|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|954
1742213800000|2025-03-17 12:16:40|378.6|378.5|378.5|378.4|378.6|378.5|378.5|378.4|76
1742213820000|2025-03-17 12:17:00|||||||||89
1742213870000|2025-03-17 12:17:50|378.6||378.6||378.6||378.6||0
1742214010000|2025-03-17 12:20:10|378.5|378.5|378.6|378.5|378.6|378.5|378.5|378.5|0
1742214030000|2025-03-17 12:20:30|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|134
1742214060000|2025-03-17 12:21:00|378.6|378.5|378.7|378.6|378.7|378.6|378.6|378.5|1644
1742214120000|2025-03-17 12:22:00|||||||||100
1742214210000|2025-03-17 12:23:30|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|847
1742214270000|2025-03-17 12:24:30|||||||||711
1742214310000|2025-03-17 12:25:10|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|1215
1742214370000|2025-03-17 12:26:10|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|90
1742214380000|2025-03-17 12:26:20|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|4151
1742214390000|2025-03-17 12:26:30|378.2|378.1|378.3|378.2|378.3|378.2|378.2|378.1|150
1742214400000|2025-03-17 12:26:40||378.1||378.1||378.1||378.1|0
1742214410000|2025-03-17 12:26:50|378.2|378.2|378.3|378.2|378.3|378.2|378.2|378.2|695
1742214470000|2025-03-17 12:27:50|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|928
1742214480000|2025-03-17 12:28:00|378.3|378.2|378.3|378.1|378.3|378.2|378.3|378.1|914
1742214530000|2025-03-17 12:28:50|378.2||378.3||378.3||378.2||0
1742214560000|2025-03-17 12:29:20|378.2|378|378.2|378|378.2|378|378.1|378|1631
1742214570000|2025-03-17 12:29:30|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|1156
1742214580000|2025-03-17 12:29:40|378.2|378.1|378.3|378.1|378.3|378.1|378.2|378|2062
1742214590000|2025-03-17 12:29:50|378.2|378|378.2|378.1|378.2|378.1|378.2|378|0
1742214600000|2025-03-17 12:30:00|378.3|378|378.3|378.1|378.3|378.1|378.3|378|1967
1742214610000|2025-03-17 12:30:10|378.2|378|378.2|378|378.2|378.1|378.1|378|2168
1742214620000|2025-03-17 12:30:20||378.1||378.1||378.1||378.1|0
1742214630000|2025-03-17 12:30:30|378.3|378.2|378.5|378.3|378.5|378.3|378.3|378.2|4239
1742214650000|2025-03-17 12:30:50|378.6|378.4|378.6|378.5|378.6|378.5|378.6|378.4|106
1742214660000|2025-03-17 12:31:00|378.4|378.4|378.5|378.3|378.5|378.4|378.4|378.3|1032
1742214670000|2025-03-17 12:31:10|378.3|378.2|378.4|378.2|378.4|378.2|378.3|378.2|1057
1742214710000|2025-03-17 12:31:50||378.3||378.3||378.3||378.3|612
1742214720000|2025-03-17 12:32:00|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|582
1742214750000|2025-03-17 12:32:30||378.1||378.1||378.1||378.1|845
1742214770000|2025-03-17 12:32:50||378.2||378.2||378.2||378.2|0
1742214800000|2025-03-17 12:33:20|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|1155
1742214810000|2025-03-17 12:33:30||378.2||378.2||378.2||378.2|582
1742214820000|2025-03-17 12:33:40|378.3||378.4||378.4||378.3||0
1742214900000|2025-03-17 12:35:00|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|150
1742214910000|2025-03-17 12:35:10|378.4|378.3|378.4|378.2|378.4|378.3|378.4|378.2|7530
1742214920000|2025-03-17 12:35:20|378.3||378.3||378.3||378.3||0
1742214950000|2025-03-17 12:35:50|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|840
1742215010000|2025-03-17 12:36:50|||||||||888
1742215180000|2025-03-17 12:39:40|378.3|378.2|378.4|378.3|378.4|378.3|378.3|378.2|1031
1742215210000|2025-03-17 12:40:10|378.3|378.2|378.2|378.1|378.3|378.2|378.2|378.1|668
1742215270000|2025-03-17 12:41:10|||||||||51
1742215360000|2025-03-17 12:42:40|378.1|378|378.1|378|378.1|378|378.1|378|1289
1742215390000|2025-03-17 12:43:10|378|377.9|378|377.9|378|377.9|378|377.9|0
1742215430000|2025-03-17 12:43:50|378.1|378|378.1|377.9|378.1|378|378.1|377.9|2817
1742215460000|2025-03-17 12:44:20|378||378||378||378||0
1742215530000|2025-03-17 12:45:30|377.9|377.8|377.8|377.7|377.9|377.8|377.8|377.7|1819
1742215710000|2025-03-17 12:48:30|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|0
1742215880000|2025-03-17 12:51:20|378|377.9|378|377.9|378|377.9|378|377.9|2232
1742215980000|2025-03-17 12:53:00|378.1|378|378.1|378|378.1|378|378.1|378|1216
1742216000000|2025-03-17 12:53:20|378.2|378.1|378.3|378.2|378.3|378.2|378.2|378.1|783
1742216020000|2025-03-17 12:53:40|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|0
1742216030000|2025-03-17 12:53:50|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|4476
1742216100000|2025-03-17 12:55:00|||||||||1345
1742216130000|2025-03-17 12:55:30|||||||||750
1742216190000|2025-03-17 12:56:30|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|937
1742216210000|2025-03-17 12:56:50|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|1212
1742216260000|2025-03-17 12:57:40|||||||||848
1742216310000|2025-03-17 12:58:30|378.4|378.3|378.4|378.2|378.4|378.3|378.4|378.2|150
1742216370000|2025-03-17 12:59:30|378.3||378.3||378.3||378.3||0
1742216400000|2025-03-17 13:00:00|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|0
1742216430000|2025-03-17 13:00:30|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|138
1742216440000|2025-03-17 13:00:40|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|3684
1742216450000|2025-03-17 13:00:50||378.4||378.4||378.4||378.4|501
1742216460000|2025-03-17 13:01:00||378.5||378.5||378.5||378.5|0
1742216470000|2025-03-17 13:01:10|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|0
1742216480000|2025-03-17 13:01:20|378.8||378.7||378.8||378.7||165
1742216550000|2025-03-17 13:02:30|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|713
1742216570000|2025-03-17 13:02:50|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|429
1742216600000|2025-03-17 13:03:20|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|0
1742216610000|2025-03-17 13:03:30|||||||||1725
1742216670000|2025-03-17 13:04:30|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|660
1742216700000|2025-03-17 13:05:00|378.8||378.8||378.8||378.8||1500
1742216710000|2025-03-17 13:05:10|378.7||378.7||378.7||378.7||0
1742216740000|2025-03-17 13:05:40|||||||||1299
1742216760000|2025-03-17 13:06:00|378.8||378.8||378.8||378.8||0
1742216830000|2025-03-17 13:07:10||378.7||378.7||378.7||378.7|0
1742216850000|2025-03-17 13:07:30|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|107
1742216900000|2025-03-17 13:08:20||378.7||378.7||378.7||378.7|400
1742216910000|2025-03-17 13:08:30|378.8||378.8||378.8||378.8||1463
1742216940000|2025-03-17 13:09:00|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|888
1742216970000|2025-03-17 13:09:30|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|686
1742217030000|2025-03-17 13:10:30|378.7|378.6|378.8|378.6|378.8|378.6|378.7|378.6|641
1742217040000|2025-03-17 13:10:40|378.7||378.7||378.7||378.7||0
1742217050000|2025-03-17 13:10:50|378.8||378.8||378.8||378.8||0
1742217070000|2025-03-17 13:11:10||378.7||378.7||378.7||378.7|0
1742217100000|2025-03-17 13:11:40||378.6||378.6||378.6||378.6|1215
1742217110000|2025-03-17 13:11:50|378.7||378.7||378.7||378.7||0
1742217170000|2025-03-17 13:12:50|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|2426
1742217240000|2025-03-17 13:14:00|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|160
1742217360000|2025-03-17 13:16:00|378.8|378.7|378.7|378.6|378.8|378.7|378.7|378.6|595
1742217400000|2025-03-17 13:16:40|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|737
1742217500000|2025-03-17 13:18:20|||||||||2427
1742217510000|2025-03-17 13:18:30|||||||||367
1742217610000|2025-03-17 13:20:10|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|1551
1742217690000|2025-03-17 13:21:30|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|2643
1742217860000|2025-03-17 13:24:20|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|165
1742217890000|2025-03-17 13:24:50|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|17
1742217910000|2025-03-17 13:25:10|||||||||555
1742217950000|2025-03-17 13:25:50|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|920
1742217970000|2025-03-17 13:26:10|378.6||378.6||378.6||378.6||0
1742218010000|2025-03-17 13:26:50|378.5||378.5||378.5||378.5||1500
1742218150000|2025-03-17 13:29:10|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|3171
1742218200000|2025-03-17 13:30:00|378.7|378.6|378.8|378.7|378.8|378.7|378.7|378.6|2961
1742218210000|2025-03-17 13:30:10|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|0
1742218240000|2025-03-17 13:30:40|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|1663
1742218320000|2025-03-17 13:32:00|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|0
1742218330000|2025-03-17 13:32:10|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|1374
1742218350000|2025-03-17 13:32:30|378.7||378.7||378.7||378.7||0
1742218360000|2025-03-17 13:32:40||378.6||378.6||378.6||378.6|0
1742218370000|2025-03-17 13:32:50|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|2625
1742218390000|2025-03-17 13:33:10|378.9||378.9||378.9||378.9||1334
1742218400000|2025-03-17 13:33:20|378.8||378.8||378.8||378.8||0
1742218410000|2025-03-17 13:33:30|378.9||378.8||378.9||378.8||0
1742218420000|2025-03-17 13:33:40|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|929
1742218430000|2025-03-17 13:33:50|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|1272
1742218510000|2025-03-17 13:35:10|378.5|378.4|378.6|378.4|378.6|378.5|378.5|378.4|8178
1742218530000|2025-03-17 13:35:30||378.5||378.4||378.5||378.4|0
1742218550000|2025-03-17 13:35:50||378.5||378.4||378.5||378.4|1435
1742218560000|2025-03-17 13:36:00||378.5||378.5||378.5||378.5|0
1742218580000|2025-03-17 13:36:20|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|2875
1742218590000|2025-03-17 13:36:30||378.3||378.3||378.3||378.3|0
1742218610000|2025-03-17 13:36:50|378.4|378.2|378.2|378.1|378.4|378.2|378.2|378.1|4888
1742218620000|2025-03-17 13:37:00|378.3||378.3||378.3||378.3||0
1742218630000|2025-03-17 13:37:10|378.2||378.2||378.2||378.2||0
1742218640000|2025-03-17 13:37:20|378.1|378|378.1|378|378.1|378|378.1|378|969
1742218650000|2025-03-17 13:37:30|378.2||378.2||378.2||378.2||0
1742218680000|2025-03-17 13:38:00||378.1||378||378.1||378|2549
1742218720000|2025-03-17 13:38:40|378.1||378.1||378.1||378.1||0
1742218730000|2025-03-17 13:38:50||377.9||377.9||377.9||377.9|1300
1742218750000|2025-03-17 13:39:10|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|162
1742218830000|2025-03-17 13:40:30|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|966
1742218960000|2025-03-17 13:42:40|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|443
1742218980000|2025-03-17 13:43:00|378||377.9||378||377.9||3638
1742218990000|2025-03-17 13:43:10|377.8|377.7|377.7|377.6|377.8|377.7|377.7|377.6|3638
1742219000000|2025-03-17 13:43:20|377.8|377.7|377.7|377.6|377.8|377.7|377.7|377.6|5085
1742219020000|2025-03-17 13:43:40|377.6|377.5|377.5|377.4|377.6|377.5|377.5|377.4|719
1742219040000|2025-03-17 13:44:00|377.6|377.5|377.6|377.4|377.6|377.5|377.6|377.4|3305
1742219050000|2025-03-17 13:44:10||377.5||377.5||377.5||377.5|1017
1742219110000|2025-03-17 13:45:10|377.5|377.4|377.4|377.3|377.5|377.4|377.4|377.3|1737
1742219120000|2025-03-17 13:45:20||377.2||377.2||377.2||377.2|59
1742219130000|2025-03-17 13:45:30|377.3||377.3||377.3||377.3||0
1742219150000|2025-03-17 13:45:50|377.2|377.1|377.2|377|377.2|377.1|377.2|377|1848
1742219160000|2025-03-17 13:46:00|377.3|377.1|377.3|377.2|377.3|377.2|377.3|377.1|1306
1742219170000|2025-03-17 13:46:10|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|1052
1742219180000|2025-03-17 13:46:20|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|244
1742219200000|2025-03-17 13:46:40|377.4|377.3|377.3|377.2|377.4|377.3|377.3|377.2|88
1742219210000|2025-03-17 13:46:50|377.2|377.1|377.3|377.2|377.3|377.2|377.2|377.1|0
1742219220000|2025-03-17 13:47:00|377.4|377.3|377.4|377.3|377.5|377.3|377.4|377.3|336
1742219230000|2025-03-17 13:47:10|377.5||377.5||377.5||377.5||0
1742219270000|2025-03-17 13:47:50|377.4||377.4||377.4||377.4||0
1742219300000|2025-03-17 13:48:20|||||||||895
1742219310000|2025-03-17 13:48:30|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|0
1742219320000|2025-03-17 13:48:40|377.4|377.3|377.4|377.2|377.4|377.3|377.4|377.2|644
1742219340000|2025-03-17 13:49:00||377.3||377.3||377.3||377.3|0
1742219350000|2025-03-17 13:49:10|377.5|377.4|377.6|377.5|377.6|377.5|377.5|377.4|937
1742219360000|2025-03-17 13:49:20||377.4||377.4||377.4||377.4|819
1742219380000|2025-03-17 13:49:40||377.5||377.5||377.5||377.5|0
1742219400000|2025-03-17 13:50:00||377.4||377.4||377.4||377.4|620
1742219410000|2025-03-17 13:50:10|377.5||377.5||377.6||377.5||584
1742219440000|2025-03-17 13:50:40|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|240
1742219460000|2025-03-17 13:51:00|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|216
1742219470000|2025-03-17 13:51:10|||||||||52
1742219520000|2025-03-17 13:52:00|||||||||400
1742219580000|2025-03-17 13:53:00|377.8|377.7|377.8|377.6|377.8|377.7|377.8|377.6|2346
1742219590000|2025-03-17 13:53:10|377.7||377.7||377.7||377.7||0
1742219690000|2025-03-17 13:54:50|377.9|377.8|377.8|377.7|377.9|377.8|377.8|377.7|969
1742219710000|2025-03-17 13:55:10|377.7|377.6|377.6|377.5|377.7|377.6|377.6|377.5|3350
1742219760000|2025-03-17 13:56:00|377.7|377.6|377.6|377.5|377.7|377.6|377.6|377.5|2537
1742219800000|2025-03-17 13:56:40|377.7|377.6|377.7|377.5|377.7|377.6|377.7|377.5|0
1742219810000|2025-03-17 13:56:50|377.6|377.6|377.6|377.5|377.7|377.6|377.6|377.5|0
1742219870000|2025-03-17 13:57:50|||||||||107
1742219910000|2025-03-17 13:58:30|377.7||377.7||377.7||377.7||703
1742219930000|2025-03-17 13:58:50|||||||||1013
1742219940000|2025-03-17 13:59:00||377.6||377.6||377.6||377.6|0
1742219960000|2025-03-17 13:59:20|||||||||270
1742220000000|2025-03-17 14:00:00|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|1910
1742220010000|2025-03-17 14:00:10|377.9||377.8||377.9||377.8||2474
1742220030000|2025-03-17 14:00:30||377.6||377.6||377.6||377.6|297
1742220080000|2025-03-17 14:01:20|||||||||100
1742220100000|2025-03-17 14:01:40|377.7||377.7||377.7||377.7||0
1742220150000|2025-03-17 14:02:30|||||||||641
1742220170000|2025-03-17 14:02:50|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|2215
1742220210000|2025-03-17 14:03:30|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|1077
1742220230000|2025-03-17 14:03:50|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|965
1742220250000|2025-03-17 14:04:10|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|51
1742220290000|2025-03-17 14:04:50|377.5|377.4|377.7|377.6|377.7|377.6|377.5|377.4|33
1742220300000|2025-03-17 14:05:00|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|2968
1742220310000|2025-03-17 14:05:10|377.8|377.7|377.7|377.6|377.9|377.7|377.7|377.6|1391
1742220380000|2025-03-17 14:06:20|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|2
1742220390000|2025-03-17 14:06:30|377.7|377.6|377.8|377.6|377.8|377.7|377.7|377.6|904
1742220420000|2025-03-17 14:07:00|377.7||377.7||377.7||377.7||916
1742220430000|2025-03-17 14:07:10|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1742220460000|2025-03-17 14:07:40|||||||||689
1742220480000|2025-03-17 14:08:00|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|0
1742220490000|2025-03-17 14:08:10|377.8|377.7|377.8|377.6|377.8|377.7|377.8|377.6|560
1742220500000|2025-03-17 14:08:20||377.7||377.7||377.7||377.7|0
1742220510000|2025-03-17 14:08:30||377.6||377.6||377.6||377.6|0
1742220540000|2025-03-17 14:09:00||377.7||377.7||377.7||377.7|0
1742220560000|2025-03-17 14:09:20|377.9|377.8|378|377.9|378|377.9|377.9|377.8|949
1742220570000|2025-03-17 14:09:30|378.1|378|378.1|378|378.1|378|378.1|378|975
1742220590000|2025-03-17 14:09:50|378.2|378.1|378.3|378.1|378.3|378.1|378.2|378.1|28
1742220600000|2025-03-17 14:10:00||378.2||378.2||378.2||378.2|500
1742220650000|2025-03-17 14:10:50|378.5|378.3|378.5|378.3|378.5|378.3|378.4|378.3|95
1742220660000|2025-03-17 14:11:00|378.4||378.4||378.4||378.4||0
1742220710000|2025-03-17 14:11:50|378.3|378.2|378.2|378.1|378.3|378.2|378.2|378.1|690
1742220720000|2025-03-17 14:12:00|378.1|378|378.1|378|378.1|378|378.1|378|32
1742220750000|2025-03-17 14:12:30|378.3|378.2|378.4|378.2|378.4|378.2|378.3|378.2|4142
1742220770000|2025-03-17 14:12:50||378.3||378.3||378.3||378.3|0
1742220780000|2025-03-17 14:13:00|||||||||125
1742220790000|2025-03-17 14:13:10||378.2||378.2||378.2||378.2|889
1742220880000|2025-03-17 14:14:40||378.3||378.3||378.3||378.3|0
1742220930000|2025-03-17 14:15:30|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|409
1742220950000|2025-03-17 14:15:50|378.6|378.5|378.7|378.5|378.7|378.5|378.6|378.5|0
1742221060000|2025-03-17 14:17:40|378.8|378.6|378.8|378.6|378.8|378.6|378.8|378.6|734
1742221080000|2025-03-17 14:18:00|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|0
1742221090000|2025-03-17 14:18:10|378.3|378.2|378.4|378.3|378.4|378.3|378.3|378.2|3762
1742221100000|2025-03-17 14:18:20|378.5||378.5||378.5||378.5||0
1742221110000|2025-03-17 14:18:30|378.4||378.4||378.4||378.4||0
1742221120000|2025-03-17 14:18:40|378.5||378.5||378.5||378.5||462
1742221210000|2025-03-17 14:20:10|378.4||378.4||378.4||378.4||377
1742221220000|2025-03-17 14:20:20|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|919
1742221240000|2025-03-17 14:20:40|378.6|378.5|378.6|378.4|378.6|378.5|378.5|378.4|3984
1742221290000|2025-03-17 14:21:30|378.7|378.5|378.7|378.6|378.7|378.6|378.7|378.5|771
1742221310000|2025-03-17 14:21:50|378.6|378.5|378.5|378.4|378.6|378.5|378.5|378.4|1555
1742221330000|2025-03-17 14:22:10|378.6||378.6||378.6||378.6||486
1742221410000|2025-03-17 14:23:30|378.5||378.5||378.5||378.5||0
1742221440000|2025-03-17 14:24:00|378.6||378.6||378.6||378.6||937
1742221470000|2025-03-17 14:24:30|378.5||378.6||378.6||378.5||0
1742221480000|2025-03-17 14:24:40|378.5||378.5||378.5||378.5||0
1742221500000|2025-03-17 14:25:00|378.6||378.6||378.6||378.6||980
1742221510000|2025-03-17 14:25:10|378.5|378.3|378.5|378.3|378.5|378.3|378.5|378.3|0
1742221520000|2025-03-17 14:25:20||378.4||378.4||378.4||378.4|1307
1742221550000|2025-03-17 14:25:50|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|0
1742221560000|2025-03-17 14:26:00|378.3|378.2|378.3|378.2|378.4|378.2|378.3|378.2|3855
1742221570000|2025-03-17 14:26:10|378.2|378.1|378.3|378.2|378.3|378.2|378.2|378.1|3638
1742221580000|2025-03-17 14:26:20|378.2|378.1|378.3|378.1|378.3|378.1|378.2|378.1|104
1742221590000|2025-03-17 14:26:30|378.2||378.2||378.2||378.2||0
1742221600000|2025-03-17 14:26:40|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|0
1742221610000|2025-03-17 14:26:50|||||||||2640
1742221670000|2025-03-17 14:27:50|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|965
1742221680000|2025-03-17 14:28:00|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|424
1742221690000|2025-03-17 14:28:10||378.3||378.3||378.3||378.3|696
1742221700000|2025-03-17 14:28:20|378.4|378.4|378.5|378.4|378.5|378.4|378.4|378.4|82
1742221710000|2025-03-17 14:28:30|378.6||378.5||378.6||378.5||791
1742221720000|2025-03-17 14:28:40|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|3638
1742221730000|2025-03-17 14:28:50|378.5|378.4|378.5|378.3|378.5|378.4|378.5|378.3|771
1742221780000|2025-03-17 14:29:40|378.4||378.4||378.4||378.4||0
1742221810000|2025-03-17 14:30:10|378.5|378.4|378.4|378.3|378.5|378.4|378.4|378.3|1256
1742221830000|2025-03-17 14:30:30|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|0
1742221840000|2025-03-17 14:30:40|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|1052
1742221860000|2025-03-17 14:31:00|378.5||378.5||378.5||378.5||1149
1742221870000|2025-03-17 14:31:10|378.4||378.4||378.4||378.4||0
1742221890000|2025-03-17 14:31:30||378.2||378.3||378.3||378.2|0
1742221900000|2025-03-17 14:31:40||378.2||378.2||378.2||378.2|0
1742221910000|2025-03-17 14:31:50|378.5|378.3|378.4|378.3|378.5|378.3|378.4|378.3|0
1742221940000|2025-03-17 14:32:20|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|2975
1742221950000|2025-03-17 14:32:30|378.7||378.7||378.7||378.7||0
1742222010000|2025-03-17 14:33:30|378.6||378.6||378.6||378.6||0
1742222030000|2025-03-17 14:33:50|||||||||1938
1742222040000|2025-03-17 14:34:00|||||||||100
1742222050000|2025-03-17 14:34:10|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|457
1742222100000|2025-03-17 14:35:00|378.6|378.5|378.4|378.3|378.6|378.5|378.4|378.3|431
1742222110000|2025-03-17 14:35:10|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|145
1742222120000|2025-03-17 14:35:20|378.4||378.4||378.4||378.4||0
1742222200000|2025-03-17 14:36:40|378.5|378.3|378.5|378.4|378.5|378.4|378.5|378.3|125
1742222210000|2025-03-17 14:36:50|||||||||604
1742222220000|2025-03-17 14:37:00|378.4|378.3|378.5|378.3|378.5|378.3|378.4|378.3|4501
1742222270000|2025-03-17 14:37:50||378.4||378.3||378.4||378.3|410
1742222280000|2025-03-17 14:38:00||378.4||378.3||378.4||378.3|0
1742222290000|2025-03-17 14:38:10||378.4||378.4||378.4||378.4|0
1742222310000|2025-03-17 14:38:30|378.6||378.6||378.6||378.6||2389
1742222320000|2025-03-17 14:38:40|378.5||378.5||378.5||378.5||974
1742222360000|2025-03-17 14:39:20|378.6||378.5||378.6||378.5||980
1742222510000|2025-03-17 14:41:50|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|1740
1742222520000|2025-03-17 14:42:00|378.7||378.7||378.7||378.7||734
1742222550000|2025-03-17 14:42:30|378.6||378.7||378.7||378.6||1392
1742222580000|2025-03-17 14:43:00|378.6|378.4|378.5|378.4|378.6|378.4|378.5|378.4|2473
1742222600000|2025-03-17 14:43:20|378.4|378.3|378.5|378.4|378.5|378.4|378.4|378.3|1202
1742222610000|2025-03-17 14:43:30|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|2524
1742222660000|2025-03-17 14:44:20|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|0
1742222680000|2025-03-17 14:44:40|378.6|378.5|378.6|378.4|378.6|378.5|378.5|378.4|130
1742222690000|2025-03-17 14:44:50|378.5||378.5||378.5||378.5||0
1742222700000|2025-03-17 14:45:00|378.6|378.5|378.6|378.4|378.6|378.5|378.6|378.4|122
1742222710000|2025-03-17 14:45:10|378.5|378.5|378.6|378.5|378.6|378.5|378.5|378.5|3175
1742222730000|2025-03-17 14:45:30|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|0
1742222760000|2025-03-17 14:46:00|378.6|378.5|378.7|378.5|378.7|378.5|378.6|378.5|792
1742222790000|2025-03-17 14:46:30|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|1478
1742222800000|2025-03-17 14:46:40|378.5||378.5||378.5||378.5||0
1742222810000|2025-03-17 14:46:50|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|0
1742222820000|2025-03-17 14:47:00|378.5|378.4|378.5|378.3|378.5|378.4|378.5|378.3|541
1742222830000|2025-03-17 14:47:10||378.4||378.4||378.4||378.4|0
1742222840000|2025-03-17 14:47:20|||||||||902
1742222880000|2025-03-17 14:48:00|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|23
1742222900000|2025-03-17 14:48:20|||||||||591
1742222910000|2025-03-17 14:48:30|378.5|378.4|378.5|378.4|378.6|378.5|378.5|378.4|4560
1742222920000|2025-03-17 14:48:40|378.6||378.6||378.6||378.6||0
1742222930000|2025-03-17 14:48:50|378.5||378.5||378.5||378.5||1
1742222940000|2025-03-17 14:49:00|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|0
1742222960000|2025-03-17 14:49:20|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|1310
1742222990000|2025-03-17 14:49:50||378.3||378.3||378.3||378.3|296
1742223040000|2025-03-17 14:50:40|378.4||378.4||378.4||378.4||0
1742223070000|2025-03-17 14:51:10|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|594
1742223090000|2025-03-17 14:51:30|||||||||1180
1742223110000|2025-03-17 14:51:50|||||||||625
1742223120000|2025-03-17 14:52:00|378.4|378.3|378.5|378.4|378.5|378.4|378.4|378.3|1563
1742223130000|2025-03-17 14:52:10|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|437
1742223140000|2025-03-17 14:52:20|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|420
1742223200000|2025-03-17 14:53:20|||||||||218
1742223230000|2025-03-17 14:53:50|||||||||8
1742223250000|2025-03-17 14:54:10|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|294
1742223280000|2025-03-17 14:54:40||378.2||378.2||378.2||378.2|24
1742223290000|2025-03-17 14:54:50|378.3||378.3||378.3||378.3||0
1742223310000|2025-03-17 14:55:10|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|737
1742223350000|2025-03-17 14:55:50|||||||||1
1742223360000|2025-03-17 14:56:00|||||||||127
1742223410000|2025-03-17 14:56:50|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|935
1742223430000|2025-03-17 14:57:10|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|861
1742223450000|2025-03-17 14:57:30|||||||||1000
1742223460000|2025-03-17 14:57:40|||||||||5052
1742223470000|2025-03-17 14:57:50|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|1070
1742223490000|2025-03-17 14:58:10|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|607
1742223500000|2025-03-17 14:58:20|||||||||793
1742223520000|2025-03-17 14:58:40|378.3|378.2|378.3|378.1|378.3|378.2|378.3|378.1|44
1742223580000|2025-03-17 14:59:40|378.2||378.2||378.2||378.2||0
1742223590000|2025-03-17 14:59:50|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|2884
1742223600000|2025-03-17 15:00:00|378.2|378.1|378.1|378|378.2|378.1|378.1|378|1686
1742223610000|2025-03-17 15:00:10|378|377.9|378|377.9|378|377.9|378|377.9|25
1742223620000|2025-03-17 15:00:20|378.1|378|378.2|378.1|378.2|378.1|378.1|378|949
1742223630000|2025-03-17 15:00:30|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|4000
1742223650000|2025-03-17 15:00:50|378.4|378.3|378.3|378.2|378.4|378.3|378.3|378.2|1143
1742223660000|2025-03-17 15:01:00|378.4||378.4||378.4||378.4||0
1742223690000|2025-03-17 15:01:30|378.3|378.1|378.2|378.1|378.3|378.1|378.2|378.1|0
1742223700000|2025-03-17 15:01:40|378.3|378.2|378.3|378.1|378.3|378.2|378.3|378.1|434
1742223720000|2025-03-17 15:02:00|378.4|378.2|378.4|378.3|378.4|378.3|378.4|378.2|90
1742223730000|2025-03-17 15:02:10|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|0
1742223740000|2025-03-17 15:02:20|||||||||921
1742223750000|2025-03-17 15:02:30|378.4||378.4||378.4||378.4||343
1742223770000|2025-03-17 15:02:50||378.3||378.3||378.3||378.3|344
1742223800000|2025-03-17 15:03:20|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|35
1742223810000|2025-03-17 15:03:30|||||||||2500
1742223820000|2025-03-17 15:03:40|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|18
1742223840000|2025-03-17 15:04:00|378.7|378.6|378.7|378.5|378.7|378.6|378.6|378.5|3639
1742223850000|2025-03-17 15:04:10|378.6||378.6||378.7||378.6||0
1742223870000|2025-03-17 15:04:30|378.5|378.4|378.6|378.4|378.6|378.4|378.5|378.4|887
1742223920000|2025-03-17 15:05:20|378.5||378.5||378.5||378.5||2028
1742223940000|2025-03-17 15:05:40|||||||||211
1742224000000|2025-03-17 15:06:40|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|3650
1742224020000|2025-03-17 15:07:00|||||||||2
1742224030000|2025-03-17 15:07:10|||||||||1
1742224040000|2025-03-17 15:07:20|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|1304
1742224050000|2025-03-17 15:07:30|||||||||848
1742224070000|2025-03-17 15:07:50|||||||||945
1742224080000|2025-03-17 15:08:00|378.4|378.3|378.5|378.4|378.5|378.4|378.4|378.3|3552
1742224110000|2025-03-17 15:08:30|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|0
1742224120000|2025-03-17 15:08:40|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|2660
1742224130000|2025-03-17 15:08:50|||||||||50
1742224140000|2025-03-17 15:09:00|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|38
1742224170000|2025-03-17 15:09:30|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|447
1742224210000|2025-03-17 15:10:10|378.9|378.8|379|378.9|379|378.9|378.9|378.8|0
1742224230000|2025-03-17 15:10:30|379.1|379|379|378.9|379.1|379|379|378.9|2675
1742224240000|2025-03-17 15:10:40|379.1|379|379.2|379.1|379.2|379.1|379.1|379|124
1742224270000|2025-03-17 15:11:10|379|378.9|379|378.9|379|378.9|379|378.9|1409
1742224280000|2025-03-17 15:11:20|379.1|379|379.1|379|379.1|379|379|379|0
1742224290000|2025-03-17 15:11:30|379.2||379.2||379.2||379.2||0
1742224300000|2025-03-17 15:11:40|379.1||379.2||379.2||379.1||0
1742224310000|2025-03-17 15:11:50|379.1||379.1||379.1||379.1||0
1742224340000|2025-03-17 15:12:20|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|0
1742224350000|2025-03-17 15:12:30|||||||||166
1742224410000|2025-03-17 15:13:30|||||||||630
1742224420000|2025-03-17 15:13:40|379.1|379|379.1|379|379.1|379|379.1|379|1090
1742224460000|2025-03-17 15:14:20|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|75
1742224500000|2025-03-17 15:15:00|379.3|379.2|379.2|379.1|379.3|379.2|379.2|379.1|2655
1742224520000|2025-03-17 15:15:20|379.1|379|379.1|379|379.1|379|379.1|379|480
1742224540000|2025-03-17 15:15:40|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|1011
1742224550000|2025-03-17 15:15:50|||||||||215
1742224570000|2025-03-17 15:16:10|||||||||655
1742224590000|2025-03-17 15:16:30||378.7||378.7||378.7||378.7|187
1742224610000|2025-03-17 15:16:50|378.8||378.8||378.8||378.8||0
1742224640000|2025-03-17 15:17:20|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|1923
1742224670000|2025-03-17 15:17:50|||||||||3000
1742224710000|2025-03-17 15:18:30|378.8|378.7|378.8|378.7|378.9|378.7|378.8|378.7|537
1742224740000|2025-03-17 15:19:00|378.7|378.6|378.6|378.5|378.7|378.6|378.6|378.5|1045
1742224800000|2025-03-17 15:20:00|||||||||732
1742224810000|2025-03-17 15:20:10|378.5|378.4|378.6|378.4|378.6|378.5|378.5|378.4|3293
1742224830000|2025-03-17 15:20:30|378.5||378.5||378.5||378.5||0
1742224840000|2025-03-17 15:20:40|378.6||378.5||378.6||378.5||0
1742224850000|2025-03-17 15:20:50|378.6||378.6||378.6||378.6||495
1742224910000|2025-03-17 15:21:50|378.5||378.5||378.5||378.5||0
1742224920000|2025-03-17 15:22:00|378.6||378.6||378.6||378.6||0
1742224930000|2025-03-17 15:22:10|378.5||378.5||378.5||378.5||0
1742224980000|2025-03-17 15:23:00|||||||||3449
1742224990000|2025-03-17 15:23:10|||||||||597
1742225000000|2025-03-17 15:23:20|378.6|378.5|378.6|378.5|378.6|378.5|378.5|378.5|499
1742225020000|2025-03-17 15:23:40|||||||||3638
1742225090000|2025-03-17 15:24:50|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|0
1742225120000|2025-03-17 15:25:20|378.8|378.7|378.7|378.6|378.8|378.7|378.7|378.6|3142
1742225130000|2025-03-17 15:25:30||378.5||378.5||378.5||378.5|0
1742225160000|2025-03-17 15:26:00||378.6||378.6||378.6||378.6|273
1742225210000|2025-03-17 15:26:50||378.5||378.5||378.5||378.5|136
1742225310000|2025-03-17 15:28:30|378.6||378.6||378.6||378.6||349
1742225330000|2025-03-17 15:28:50|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|800
1742225350000|2025-03-17 15:29:10|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|2272
1742225360000|2025-03-17 15:29:20|||||||||310
1742225390000|2025-03-17 15:29:50|||||||||1
1742225430000|2025-03-17 15:30:30|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|1072
1742225530000|2025-03-17 15:32:10|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|0
1742225580000|2025-03-17 15:33:00|||||||||76
1742225590000|2025-03-17 15:33:10|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|0
1742225600000|2025-03-17 15:33:20|||||||||179
1742225610000|2025-03-17 15:33:30|||||||||750
1742225670000|2025-03-17 15:34:30|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|13
1742225680000|2025-03-17 15:34:40|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|914
1742225690000|2025-03-17 15:34:50|||||||||539
1742225700000|2025-03-17 15:35:00|378.1|378|378.1|378|378.1|378|378.1|378|412
1742225840000|2025-03-17 15:37:20|378.2|378.1|378.1|378|378.2|378.1|378.1|378|2225
1742225860000|2025-03-17 15:37:40|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|0
1742225870000|2025-03-17 15:37:50|||||||||1041
1742225880000|2025-03-17 15:38:00|378.3|378.2|378.2|378.1|378.3|378.2|378.2|378.1|2645
1742225890000|2025-03-17 15:38:10|378.3||378.2||378.3||378.2||0
1742225910000|2025-03-17 15:38:30|||||||||990
1742225920000|2025-03-17 15:38:40|378.1|378|378.2|378.1|378.2|378.1|378.1|378|1086
1742225950000|2025-03-17 15:39:10|378.1|378|378.1|378|378.1|378|378.1|378|1265
1742225980000|2025-03-17 15:39:40|||||||||1290
1742225990000|2025-03-17 15:39:50|378.2||378.2||378.2||378.1||29
1742226000000|2025-03-17 15:40:00|378.1||378.1||378.1||378.1||0
1742226010000|2025-03-17 15:40:10|378.2|378.1|378.2|378|378.2|378.1|378.1|378|973
1742226120000|2025-03-17 15:42:00|378.3|378.1|378.3|378.2|378.3|378.2|378.3|378.1|151
1742226140000|2025-03-17 15:42:20|||||||||54
1742226170000|2025-03-17 15:42:50|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|3638
1742226180000|2025-03-17 15:43:00|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|1037
1742226210000|2025-03-17 15:43:30||378.1||378.1||378.1||378.1|0
1742226260000|2025-03-17 15:44:20|378.4|378.2|378.4|378.3|378.4|378.3|378.4|378.2|100
1742226270000|2025-03-17 15:44:30|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|2304
1742226280000|2025-03-17 15:44:40|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|0
1742226290000|2025-03-17 15:44:50|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|1218
1742226300000|2025-03-17 15:45:00|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|788
1742226310000|2025-03-17 15:45:10|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|9698
1742226320000|2025-03-17 15:45:20|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|1317
1742226370000|2025-03-17 15:46:10|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|0
1742226400000|2025-03-17 15:46:40|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|1
1742226520000|2025-03-17 15:48:40|||||||||1336
1742226540000|2025-03-17 15:49:00|378.8|378.7|378.9|378.7|378.9|378.7|378.8|378.7|0
1742226570000|2025-03-17 15:49:30|378.8||378.8||378.8||378.8||0
1742226580000|2025-03-17 15:49:40|378.7|378.6|378.5|378.4|378.7|378.6|378.5|378.4|5048
1742226610000|2025-03-17 15:50:10|378.4|378.3|378.5|378.3|378.5|378.3|378.4|378.3|0
1742226660000|2025-03-17 15:51:00|378.4|378.2|378.3|378.2|378.4|378.2|378.3|378.2|190
1742226670000|2025-03-17 15:51:10|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|110
1742226680000|2025-03-17 15:51:20|378.1|378|378.1|378|378.1|378|378.1|378|0
1742226700000|2025-03-17 15:51:40|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|0
1742226710000|2025-03-17 15:51:50|378.1|378|378.1|378|378.1|378|378.1|378|2564
1742226720000|2025-03-17 15:52:00|||||||||1000
1742226730000|2025-03-17 15:52:10|378|377.9|378|377.9|378|377.9|378|377.9|774
1742226740000|2025-03-17 15:52:20|378.1|378|378.1|377.9|378.1|378|378.1|377.9|2765
1742226750000|2025-03-17 15:52:30|378||378||378||378||0
1742226760000|2025-03-17 15:52:40|||||||||453
1742226800000|2025-03-17 15:53:20|||||||||5
1742226910000|2025-03-17 15:55:10|||||||||3638
1742226930000|2025-03-17 15:55:30|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|1172
1742226970000|2025-03-17 15:56:10|||||||||294
1742227000000|2025-03-17 15:56:40|378||378||378||378||0
1742227010000|2025-03-17 15:56:50|377.9||377.9||377.9||377.9||4162
1742227040000|2025-03-17 15:57:20|||||||||5
1742227060000|2025-03-17 15:57:40|378|377.9|378|377.9|378|377.9|378|377.9|6572
1742227090000|2025-03-17 15:58:10|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|1115
1742227110000|2025-03-17 15:58:30|378|377.9|377.9|377.8|378|377.9|377.9|377.8|306
1742227130000|2025-03-17 15:58:50|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|1534
1742227190000|2025-03-17 15:59:50|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|1745
1742227200000|2025-03-17 16:00:00|||||||||939
1742227210000|2025-03-17 16:00:10||377.7||377.7||377.7||377.7|3638
1742227310000|2025-03-17 16:01:50|377.8||377.8||377.8||377.8||0
1742227320000|2025-03-17 16:02:00|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|69
1742227350000|2025-03-17 16:02:30|378.3|378.2|378.4|378.2|378.4|378.3|378.3|378.2|8437
1742227390000|2025-03-17 16:03:10|378.3||378.3||378.3||378.3||0
1742227420000|2025-03-17 16:03:40|||||||||77
1742227450000|2025-03-17 16:04:10|||||||||1693
1742227470000|2025-03-17 16:04:30|||||||||782
1742227490000|2025-03-17 16:04:50|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|0
1742227510000|2025-03-17 16:05:10|378.1|378|378.2|378.1|378.2|378.1|378.1|378|810
1742227550000|2025-03-17 16:05:50|||||||||8
1742227560000|2025-03-17 16:06:00|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|0
1742227570000|2025-03-17 16:06:10|378.2|378.1|378.3|378.2|378.3|378.2|378.2|378.1|2393
1742227610000|2025-03-17 16:06:50|378.6|378.1|378.6|378.5|378.6|378.5|378.6|378.1|1295
1742227620000|2025-03-17 16:07:00|||||||||18407
1742227630000|2025-03-17 16:07:10|378.7||378.7||378.7||378.7||0
1742227640000|2025-03-17 16:07:20|378.6||378.6||378.6||378.6||0
1742227650000|2025-03-17 16:07:30|||||||||1953
1742227660000|2025-03-17 16:07:40|||||||||4
1742227700000|2025-03-17 16:08:20|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|1928
1742227770000|2025-03-17 16:09:30|||||||||2966
1742227790000|2025-03-17 16:09:50|||||||||134
1742227810000|2025-03-17 16:10:10||378.3||378.3||378.3||378.3|438
1742227820000|2025-03-17 16:10:20|378.6|378.4|378.6|378.5|378.6|378.5|378.6|378.4|23
1742227840000|2025-03-17 16:10:40|||||||||350
1742227850000|2025-03-17 16:10:50||378.4||378.4||378.4||378.4|200
1742227900000|2025-03-17 16:11:40||378.5||378.5||378.5||378.5|1340
1742227910000|2025-03-17 16:11:50|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|1312
1742227930000|2025-03-17 16:12:10|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|87
1742227940000|2025-03-17 16:12:20|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|177
1742227990000|2025-03-17 16:13:10|||||||||148
1742228010000|2025-03-17 16:13:30|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|148
1742228060000|2025-03-17 16:14:20|||||||||656
1742228110000|2025-03-17 16:15:10|378.6|378.4|378.5|378.3|378.6|378.4|378.4|378.2|4851
1742228120000|2025-03-17 16:15:20|378.4|378.2|378.5|378.3|378.5|378.3|378.4|378.2|0
1742228130000|2025-03-17 16:15:30|378.4|378.2|378.4|378.2|378.5|378.3|378.4|378.2|0
1742228140000|2025-03-17 16:15:40|378.5|378.3|378.4|378.2|378.5|378.3|378.4|378.2|0
1742228150000|2025-03-17 16:15:50|378.5|378.3|378.4|378.2|378.5|378.3|378.4|378.2|0
1742228160000|2025-03-17 16:16:00|378.5|378.3|378.5|378.3|378.5|378.3|378.5|378.3|0
1742228170000|2025-03-17 16:16:10|378.4|378.2|378.4|378.2|378.4|378.2|378.4|378.2|50
1742228180000|2025-03-17 16:16:20|378.5||378.5||378.5||378.5||41
1742228200000|2025-03-17 16:16:40|378.6|378.3|378.6|378.3|378.6|378.3|378.6|378.3|0
1742228210000|2025-03-17 16:16:50|378.5|378.2|378.5|378.3|378.6|378.3|378.4|378.2|4364
1742228220000|2025-03-17 16:17:00|378.4|378.2|378.5|378.3|378.6|378.4|378.4|378.2|1017
1742228230000|2025-03-17 16:17:10|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|0
1742228240000|2025-03-17 16:17:20|378.5|378.3|378.5|378.3|378.5|378.3|378.5|378.3|0
1742228250000|2025-03-17 16:17:30|378.6|378.4|378.5|378.3|378.6|378.4|378.5|378.3|0
1742228260000|2025-03-17 16:17:40|378.6|378.4|378.6|378.4|378.6|378.4|378.5|378.3|0
1742228270000|2025-03-17 16:17:50|378.5|378.3|378.6|378.4|378.7|378.5|378.5|378.3|1016
1742228280000|2025-03-17 16:18:00|378.7|378.5|378.7|378.5|378.7|378.5|378.7|378.5|254
1742228290000|2025-03-17 16:18:10|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|1350
1742228300000|2025-03-17 16:18:20|378.7|378.5|378.6|378.4|378.7|378.5|378.6|378.4|0
1742228310000|2025-03-17 16:18:30|378.7|378.5|378.6|378.4|378.7|378.5|378.5|378.3|3829
1742228320000|2025-03-17 16:18:40|378.5|378.3|378.6|378.4|378.6|378.4|378.5|378.3|0
1742228330000|2025-03-17 16:18:50|378.5|378.3|378.5|378.3|378.6|378.4|378.5|378.3|0
1742228340000|2025-03-17 16:19:00|378.6|378.4|378.5|378.3|378.6|378.4|378.5|378.3|168
1742228360000|2025-03-17 16:19:20|378.6|378.4|378.5|378.3|378.6|378.4|378.5|378.3|0
1742228370000|2025-03-17 16:19:30|378.6|378.4|378.7|378.5|378.7|378.5|378.5|378.3|1508
1742228380000|2025-03-17 16:19:40|378.6|378.4|378.6|378.4|378.7|378.5|378.6|378.4|0
1742228390000|2025-03-17 16:19:50|378.7|378.5|378.7|378.5|378.7|378.5|378.7|378.5|0
1742228400000|2025-03-17 16:20:00|378.6|378.4|378.6|378.3|378.7|378.4|378.6|378.3|401
1742228410000|2025-03-17 16:20:10|378.7|378.4|378.5|378.3|378.7|378.4|378.5|378.3|0
1742228420000|2025-03-17 16:20:20|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|0
1742228430000|2025-03-17 16:20:30|378.5|378.3|378.5|378.3|378.5|378.3|378.5|378.3|1000
1742228440000|2025-03-17 16:20:40|378.6|378.4|378.7|378.5|378.8|378.6|378.6|378.4|4909
1742228450000|2025-03-17 16:20:50|378.8|378.6|378.7|378.5|378.8|378.6|378.7|378.5|254
1742228460000|2025-03-17 16:21:00|378.6|378.4|378.6|378.4|378.7|378.5|378.6|378.4|0
1742228470000|2025-03-17 16:21:10|378.7|378.5|378.7|378.5|378.7|378.5|378.6|378.4|40
1742228490000|2025-03-17 16:21:30|378.6|378.4|378.7|378.5|378.8|378.6|378.6|378.4|3694
1742228500000|2025-03-17 16:21:40|378.8|378.6|378.8|378.6|378.8|378.6|378.8|378.6|0
1742228510000|2025-03-17 16:21:50|378.7|378.5|378.7|378.5|378.9|378.7|378.7|378.5|0
1742228520000|2025-03-17 16:22:00|378.8|378.6|378.8|378.6|378.8|378.6|378.7|378.5|200
1742228530000|2025-03-17 16:22:10|378.7|378.5|378.7|378.5|378.7|378.5|378.6|378.4|3638
1742228540000|2025-03-17 16:22:20|378.6|378.4|378.7|378.5|378.7|378.5|378.6|378.4|0
1742228550000|2025-03-17 16:22:30|378.6|378.4|378.8|378.6|378.8|378.6|378.6|378.4|0
1742228560000|2025-03-17 16:22:40|378.7|378.5|378.7|378.5|378.7|378.5|378.7|378.5|1302
1742228570000|2025-03-17 16:22:50|378.8|378.6|378.8|378.6|378.8|378.6|378.8|378.6|1373
1742228580000|2025-03-17 16:23:00|378.7|378.5|378.8|378.6|378.8|378.6|378.7|378.5|4524
1742228590000|2025-03-17 16:23:10|378.7|378.5|378.9|378.7|378.9|378.7|378.7|378.5|2235
1742228600000|2025-03-17 16:23:20|378.8|378.6|378.7|378.5|378.9|378.7|378.7|378.5|3145
1742228610000|2025-03-17 16:23:30|378.8|378.6|378.8|378.6|378.8|378.6|378.7|378.5|55
1742228620000|2025-03-17 16:23:40|378.7|378.5|378.9|378.7|379|378.8|378.7|378.5|3871
1742228630000|2025-03-17 16:23:50|379|378.8|378.8|378.6|379|378.8|378.8|378.6|1205
1742228640000|2025-03-17 16:24:00|379|378.7|378.9|378.6|379|378.7|378.9|378.6|0
1742228650000|2025-03-17 16:24:10|379|378.7|378.8|378.6|379|378.7|378.8|378.6|2223
1742228660000|2025-03-17 16:24:20|378.7|378.5|378.9|378.6|378.9|378.6|378.7|378.5|1312
1742228670000|2025-03-17 16:24:30|378.8|378.5|378.8|378.5|378.8|378.5|378.8|378.5|0
1742228680000|2025-03-17 16:24:40|378.9|378.6|378.9|378.6|378.9|378.6|378.9|378.6|0
1742228690000|2025-03-17 16:24:50|378.8|378.5|378.9|378.6|378.9|378.6|378.8|378.5|0
1742228700000|2025-03-17 16:25:00|378.7|378.5|378.8|378.6|378.8|378.6|378.7|378.5|2192
1742228710000|2025-03-17 16:25:10|378.7|378.5|378.7|378.5|378.7|378.5|378.7|378.5|0
1742228720000|2025-03-17 16:25:20|378.8|378.6|378.7|378.5|378.8|378.6|378.7|378.5|520
1742228730000|2025-03-17 16:25:30|378.8|378.6|378.8|378.6|378.8|378.6|378.7|378.5|503
1742228740000|2025-03-17 16:25:40|378.7|378.5|378.8|378.6|378.8|378.6|378.7|378.5|0
1742228750000|2025-03-17 16:25:50|378.7|378.5|378.8|378.6|378.8|378.6|378.7|378.5|2195
1742228760000|2025-03-17 16:26:00|378.7|378.5|378.8|378.6|378.8|378.6|378.7|378.5|640
1742228770000|2025-03-17 16:26:10|378.7|378.5|378.8|378.6|378.8|378.6|378.7|378.5|0
1742228780000|2025-03-17 16:26:20|378.7|378.5|378.7|378.5|378.7|378.5|378.7|378.5|1384
1742228790000|2025-03-17 16:26:30|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|761
1742228800000|2025-03-17 16:26:40|378.7|378.5|378.7|378.5|378.7|378.5|378.7|378.5|0
1742228810000|2025-03-17 16:26:50|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|261
1742228820000|2025-03-17 16:27:00|378.7|378.5|378.6|378.4|378.7|378.5|378.6|378.4|0
1742228830000|2025-03-17 16:27:10|378.7|378.5|378.7|378.5|378.7|378.5|378.7|378.5|0
1742228850000|2025-03-17 16:27:30|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|0
1742228860000|2025-03-17 16:27:40|378.7|378.5|378.7|378.5|378.7|378.5|378.7|378.5|0
1742228870000|2025-03-17 16:27:50|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|0
1742228880000|2025-03-17 16:28:00|378.7|378.5|378.7|378.5|378.7|378.5|378.6|378.4|0
1742228890000|2025-03-17 16:28:10|378.6|378.4|378.7|378.5|378.7|378.5|378.6|378.4|13
1742228900000|2025-03-17 16:28:20|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|300
1742228910000|2025-03-17 16:28:30|378.7|378.5|378.7|378.5|378.8|378.6|378.7|378.5|1035
1742228920000|2025-03-17 16:28:40|||||||||1317
1742228930000|2025-03-17 16:28:50|378.8|378.6|378.8|378.6|378.8|378.6|378.8|378.6|0
1742228940000|2025-03-17 16:29:00|378.7|378.5|378.8|378.6|378.8|378.6|378.7|378.5|261
1742228960000|2025-03-17 16:29:20|378.7|378.5|378.7|378.5|378.8|378.6|378.7|378.5|7167
1742228970000|2025-03-17 16:29:30|378.8|378.6|378.8|378.6|378.8|378.6|378.7|378.5|7
1742228980000|2025-03-17 16:29:40|378.7|378.5|378.8|378.6|378.8|378.6|378.7|378.5|0
1742228990000|2025-03-17 16:29:50|378.7|378.5|378.9|378.6|378.9|378.6|378.7|378.5|727
1742284810000|2025-03-18 08:00:10|379.2|378.9|379.2|378.9|379.2|378.9|379.2|378.9|0
1742284830000|2025-03-18 08:00:30|379|379.1|379.9|379.5|379.9|379.6|379|379.1|9061
1742284840000|2025-03-18 08:00:40|380||380||380||380||0
1742284850000|2025-03-18 08:00:50|379.9|379.6|380|379.6|380|379.6|379.9|379.6|0
1742284880000|2025-03-18 08:01:20|379.7|379.9|380.1|379.9|380.1|379.9|379.7|379.8|2891
1742284890000|2025-03-18 08:01:30|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|139
1742284910000|2025-03-18 08:01:50|379.5|379.2|379.5|379.2|379.5|379.2|379.5|379.2|121
1742284920000|2025-03-18 08:02:00|379.4||379.4||379.4||379.4||0
1742284980000|2025-03-18 08:03:00|379.8|379.5|379.8|379.5|379.8|379.5|379.7|379.5|0
1742285000000|2025-03-18 08:03:20|379.7||379.7||379.8||379.7||0
1742285020000|2025-03-18 08:03:40|379.5|379.3|379.5|379.4|379.5|379.4|379.4|379.1|1146
1742285040000|2025-03-18 08:04:00||379.2||379.2||379.2||379.2|1082
1742285070000|2025-03-18 08:04:30|379.4||379.4||379.5||379.4||0
1742285090000|2025-03-18 08:04:50|379.2|378.9|379.2|378.9|379.2|378.9|379.2|378.9|0
1742285100000|2025-03-18 08:05:00|379.1|379|379.2|378.9|379.2|379|379.1|378.9|0
1742285110000|2025-03-18 08:05:10|379.1||379.1||379.1||379.1||0
1742285150000|2025-03-18 08:05:50|379|378.8|379|378.8|379|378.8|379|378.8|990
1742285160000|2025-03-18 08:06:00|378.9|378.7|378.9|378.7|378.9|378.7|378.9|378.7|411
1742285200000|2025-03-18 08:06:40|378.8|378.5|378.7|378.5|378.8|378.5|378.7|378.5|404
1742285210000|2025-03-18 08:06:50|378.6|378.3|378.5|378.3|378.6|378.3|378.5|378.3|1
1742285330000|2025-03-18 08:08:50|378.4|378.2|378.3|378.2|378.4|378.2|378.3|378.2|404
1742285350000|2025-03-18 08:09:10|378.2|378.1|378.4|378.2|378.4|378.3|378.2|378.1|2069
1742285360000|2025-03-18 08:09:20||378.3||378.2||378.3||378.2|0
1742285410000|2025-03-18 08:10:10|378.3|378|378.2|378|378.3|378|378.2|378|217
1742285430000|2025-03-18 08:10:30||378.1||378||378.1||378|0
1742285460000|2025-03-18 08:11:00|378.1||378.1||378.1||378.1||0
1742285470000|2025-03-18 08:11:10||377.9||377.9||377.9||377.9|628
1742285480000|2025-03-18 08:11:20||377.8||377.8||377.8||377.8|0
1742285490000|2025-03-18 08:11:30|378|377.9|378|377.8|378|377.9|378|377.8|1150
1742285500000|2025-03-18 08:11:40|377.9|377.7|377.9|377.7|377.9|377.7|377.8|377.6|1921
1742285560000|2025-03-18 08:12:40|378|377.9|378|377.9|378|377.9|378|377.9|606
1742285600000|2025-03-18 08:13:20|377.9|377.8|377.9|377.7|377.9|377.8|377.9|377.7|2600
1742285610000|2025-03-18 08:13:30|377.8|377.6|377.7|377.6|377.8|377.6|377.7|377.6|1700
1742285620000|2025-03-18 08:13:40|378|377.8|377.9|377.7|378|377.8|377.9|377.7|2174
1742285630000|2025-03-18 08:13:50|378|377.8|378|377.7|378|377.8|378|377.7|0
1742285640000|2025-03-18 08:14:00||377.8||377.8||377.8||377.8|0
1742285660000|2025-03-18 08:14:20|378.2|378|378.3|378|378.3|378|378.2|378|0
1742285670000|2025-03-18 08:14:30|378.2||378.2||378.2||378.2||0
1742285680000|2025-03-18 08:14:40|378.3||378.3||378.3||378.3||0
1742285690000|2025-03-18 08:14:50|378.2||378.2||378.2||378.2||0
1742285700000|2025-03-18 08:15:00|378.3|378.1|378.8|378.5|378.8|378.5|378.3|378.1|2625
1742285710000|2025-03-18 08:15:10||378.6||378.6||378.6||378.6|0
1742285790000|2025-03-18 08:16:30|378.9|378.8|379|378.8|379|378.8|378.9|378.8|2642
1742285800000|2025-03-18 08:16:40||378.9||378.9||378.9||378.8|1071
1742285810000|2025-03-18 08:16:50|378.9|378.8|378.7|378.6|379|378.8|378.7|378.6|0
1742285820000|2025-03-18 08:17:00|378.8||378.8||378.8||378.8||1501
1742285840000|2025-03-18 08:17:20|||||||||388
1742285870000|2025-03-18 08:17:50|||||||||791
1742285940000|2025-03-18 08:19:00|379|378.9|379.1|378.9|379.1|378.9|379|378.9|0
1742285970000|2025-03-18 08:19:30|379||379.1||379.1||379||0
1742285980000|2025-03-18 08:19:40|379.2|379|379.2|379|379.2|379|379.2|379|0
1742285990000|2025-03-18 08:19:50|379.3|379.1|379.3|379.1|379.3|379.1|379.3|379.1|0
1742286030000|2025-03-18 08:20:30|379.2||379.2||379.2||379.2||0
1742286040000|2025-03-18 08:20:40|379.3||379.3||379.3||379.3||0
1742286060000|2025-03-18 08:21:00|379|378.9|378.9|378.7|379.1|378.9|378.9|378.7|2919
1742286070000|2025-03-18 08:21:10|||||||||35
1742286080000|2025-03-18 08:21:20|378.8||378.8||378.8||378.8||0
1742286090000|2025-03-18 08:21:30|378.9||378.9||378.9||378.9||300
1742286100000|2025-03-18 08:21:40||378.8||378.8||378.8||378.8|0
1742286110000|2025-03-18 08:21:50||378.7||378.7||378.7||378.7|2033
1742286120000|2025-03-18 08:22:00|378.8||378.9||378.9||378.8||0
1742286130000|2025-03-18 08:22:10|||||||||418
1742286180000|2025-03-18 08:23:00||378.8||378.8||378.8||378.8|0
1742286190000|2025-03-18 08:23:10||378.7||378.7||378.8||378.7|1600
1742286210000|2025-03-18 08:23:30||378.8||378.8||378.8||378.8|0
1742286240000|2025-03-18 08:24:00|379|378.9|379|378.9|379|378.9|379|378.9|0
1742286250000|2025-03-18 08:24:10|379.2|379|379.1|378.9|379.2|379|379|378.9|339
1742286260000|2025-03-18 08:24:20|379.2||379.2||379.2||379.2||0
1742286270000|2025-03-18 08:24:30|379.1||379.1||379.1||379.1||0
1742286280000|2025-03-18 08:24:40|379.2|379|379.1|379|379.2|379|379|378.9|622
1742286300000|2025-03-18 08:25:00|379|378.9|379|378.9|379|378.9|379|378.9|110
1742286310000|2025-03-18 08:25:10|378.9|378.8|378.9|378.7|378.9|378.8|378.9|378.7|0
1742286320000|2025-03-18 08:25:20|378.8|378.6|378.8|378.7|378.8|378.7|378.8|378.6|0
1742286390000|2025-03-18 08:26:30|||||||||317
1742286440000|2025-03-18 08:27:20|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|449
1742286500000|2025-03-18 08:28:20|378.6|378.5|378.7|378.5|378.7|378.5|378.6|378.5|150
1742286510000|2025-03-18 08:28:30||378.6||378.6||378.6||378.6|0
1742286580000|2025-03-18 08:29:40|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|0
1742286600000|2025-03-18 08:30:00|378.7|378.6|378.6|378.4|378.7|378.6|378.6|378.4|104
1742286610000|2025-03-18 08:30:10|378.5||378.5||378.5||378.5||0
1742286620000|2025-03-18 08:30:20|378.3|378.1|378.2|378.1|378.3|378.1|378|377.8|1305
1742286630000|2025-03-18 08:30:30|378.1|378|378.1|377.9|378.1|378|378.1|377.9|0
1742286640000|2025-03-18 08:30:40|378|377.8|378.1|377.9|378.1|377.9|378|377.8|1472
1742286650000|2025-03-18 08:30:50|378|378|378.2|378|378.2|378|378|378|1247
1742286660000|2025-03-18 08:31:00|||||||||532
1742286690000|2025-03-18 08:31:30|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|1599
1742286740000|2025-03-18 08:32:20|||||||||1975
1742286810000|2025-03-18 08:33:30|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|1027
1742286820000|2025-03-18 08:33:40|378|377.9|378|377.9|378.1|377.9|378|377.9|853
1742286840000|2025-03-18 08:34:00|377.9|377.7|377.9|377.7|377.9|377.7|377.9|377.7|612
1742286870000|2025-03-18 08:34:30|377.8||377.8||377.8||377.8||0
1742286880000|2025-03-18 08:34:40||377.6||377.6||377.6||377.6|0
1742286890000|2025-03-18 08:34:50|377.7||377.7||377.7||377.7||0
1742286900000|2025-03-18 08:35:00|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|921
1742286930000|2025-03-18 08:35:30|||||||||2133
1742286960000|2025-03-18 08:36:00|377.7|377.6|377.4|377.3|377.7|377.6|377.3|377.2|291
1742286970000|2025-03-18 08:36:10|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|741
1742286980000|2025-03-18 08:36:20|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|1073
1742286990000|2025-03-18 08:36:30|377.3||377.3||377.3||377.3||0
1742287000000|2025-03-18 08:36:40|377.4|377.3|377.4|377.2|377.4|377.3|377.4|377.2|0
1742287010000|2025-03-18 08:36:50||377.3||377.3||377.3||377.3|0
1742287050000|2025-03-18 08:37:30|377.6|377.5|377.5|377.3|377.6|377.5|377.4|377.3|1429
1742287060000|2025-03-18 08:37:40|377.4||377.5||377.5||377.4||0
1742287070000|2025-03-18 08:37:50||377.4||377.3||377.4||377.3|150
1742287090000|2025-03-18 08:38:10|377.4||377.4||377.4||377.4||0
1742287100000|2025-03-18 08:38:20|377.2|377|377.2|377|377.2|377.1|377.1|377|0
1742287140000|2025-03-18 08:39:00|377.1||377.1||377.1||377.1||0
1742287160000|2025-03-18 08:39:20||376.9||376.9||376.9||376.9|2517
1742287170000|2025-03-18 08:39:30||377||377||377||376.9|0
1742287180000|2025-03-18 08:39:40|377.2||377.2||377.2||377.2||0
1742287190000|2025-03-18 08:39:50||377.1||377.1||377.1||377.1|75
1742287200000|2025-03-18 08:40:00|377.1|377|377.1|377|377.1|377|377.1|377|0
1742287210000|2025-03-18 08:40:10|||||||||1500
1742287230000|2025-03-18 08:40:30||376.9||376.9||376.9||376.9|684
1742287240000|2025-03-18 08:40:40|||||||||404
1742287250000|2025-03-18 08:40:50|||||||||2
1742287290000|2025-03-18 08:41:30||377||377||377||377|2000
1742287300000|2025-03-18 08:41:40|377.4|377.2|377.4|377.2|377.4|377.2|377.3|377.2|746
1742287370000|2025-03-18 08:42:50|377.5|377.3|377.7|377.5|377.7|377.5|377.5|377.3|5610
1742287470000|2025-03-18 08:44:30|377.5|377.4|377.6|377.4|377.6|377.4|377.5|377.4|0
1742287500000|2025-03-18 08:45:00||377.5||377.5||377.5||377.5|0
1742287550000|2025-03-18 08:45:50||377.4||377.4||377.4||377.4|1993
1742287640000|2025-03-18 08:47:20|377.7|377.5|377.7|377.5|377.7|377.5|377.6|377.5|0
1742287660000|2025-03-18 08:47:40|377.6||377.6||377.6||377.6||0
1742287670000|2025-03-18 08:47:50|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|1546
1742287690000|2025-03-18 08:48:10|377.6|377.5|377.6|377.4|377.6|377.5|377.6|377.4|350
1742287750000|2025-03-18 08:49:10|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|462
1742287760000|2025-03-18 08:49:20|377.8||377.8||377.8||377.8||0
1742287870000|2025-03-18 08:51:10|377.9|377.7|377.9|377.8|377.9|377.8|377.9|377.7|0
1742287880000|2025-03-18 08:51:20|378|377.9|378|377.9|378|377.9|378|377.9|268
1742288000000|2025-03-18 08:53:20|377.9|377.8|378|377.8|378|377.8|377.9|377.8|0
1742288090000|2025-03-18 08:54:50|377.9||378||378||377.9||0
1742288130000|2025-03-18 08:55:30|378.1|378|378.1|378|378.1|378|378.1|378|112
1742288140000|2025-03-18 08:55:40|378.2|377.9|378|377.9|378.2|377.9|378|377.9|1581
1742288170000|2025-03-18 08:56:10|377.9|377.8|378|377.9|378|377.9|377.9|377.8|1660
1742288180000|2025-03-18 08:56:20|378.1||378.1||378.1||378.1||1300
1742288230000|2025-03-18 08:57:10|378|378|378.1|377.9|378.1|378|378|377.9|477
1742288240000|2025-03-18 08:57:20||378||378||378||378|0
1742288280000|2025-03-18 08:58:00|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|0
1742288290000|2025-03-18 08:58:10|378.1|378|378.1|378|378.1|378|378.1|378|1077
1742288300000|2025-03-18 08:58:20||377.9||377.9||377.9||377.9|156
1742288330000|2025-03-18 08:58:50|378||378||378||378||0
1742288390000|2025-03-18 08:59:50|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|0
1742288400000|2025-03-18 09:00:00|378||378||378||378||150
1742288410000|2025-03-18 09:00:10|378.1|377.9|378.1|377.9|378.1|377.9|378|377.9|0
1742288420000|2025-03-18 09:00:20|377.9|377.7|377.8|377.7|377.9|377.7|377.8|377.7|2216
1742288470000|2025-03-18 09:01:10||377.6||377.6||377.6||377.6|1450
1742288500000|2025-03-18 09:01:40|377.9|377.7|377.9|377.7|377.9|377.7|377.9|377.7|102
1742288520000|2025-03-18 09:02:00||377.8||377.8||377.8||377.8|0
1742288540000|2025-03-18 09:02:20||377.7||377.7||377.7||377.7|721
1742288570000|2025-03-18 09:02:50|||||||||400
1742288580000|2025-03-18 09:03:00|378|377.8|378|377.8|378|377.8|378|377.8|1757
1742288590000|2025-03-18 09:03:10|377.9|377.9|378|377.9|378|377.9|377.9|377.9|0
1742288610000|2025-03-18 09:03:30|378.1|378|378.1|378|378.1|378|378.1|378|975
1742288650000|2025-03-18 09:04:10|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|1039
1742288670000|2025-03-18 09:04:30|378.3|378.2|378.4|378.2|378.4|378.2|378.3|378.2|0
1742288700000|2025-03-18 09:05:00||378.3||378.3||378.3||378.3|0
1742288720000|2025-03-18 09:05:20|378.5|378.4|378.6|378.4|378.6|378.4|378.5|378.4|0
1742288760000|2025-03-18 09:06:00|378.5|378.3|378.4|378.3|378.5|378.3|378.4|378.2|4178
1742288800000|2025-03-18 09:06:40||378.2||378.2||378.2||378.2|770
1742288890000|2025-03-18 09:08:10||378.3||378.3||378.3||378.3|0
1742288970000|2025-03-18 09:09:30|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|2594
1742288980000|2025-03-18 09:09:40|378.6||378.6||378.6||378.6||0
1742289010000|2025-03-18 09:10:10|378.5||378.6||378.6||378.5||0
1742289070000|2025-03-18 09:11:10|378.5|378.5|378.5|378.4|378.5|378.5|378.5|378.4|313
1742289140000|2025-03-18 09:12:20|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|83
1742289160000|2025-03-18 09:12:40|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|0
1742289250000|2025-03-18 09:14:10|||||||||7000
1742289280000|2025-03-18 09:14:40|||||||||500
1742289290000|2025-03-18 09:14:50|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|1504
1742289300000|2025-03-18 09:15:00|378.5|378.4|378.6|378.5|378.6|378.5|378.5|378.4|2253
1742289370000|2025-03-18 09:16:10|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|150
1742289740000|2025-03-18 09:22:20|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|0
1742289790000|2025-03-18 09:23:10|379|378.9|379|378.9|379|378.9|379|378.9|2683
1742289840000|2025-03-18 09:24:00|378.9|378.8|379|378.9|379|378.9|378.9|378.8|186
1742289850000|2025-03-18 09:24:10|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|1002
1742289880000|2025-03-18 09:24:40|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|0
1742289890000|2025-03-18 09:24:50|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|229
1742289900000|2025-03-18 09:25:00|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|1229
1742289910000|2025-03-18 09:25:10|||||||||174
1742290120000|2025-03-18 09:28:40|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|2663
1742290310000|2025-03-18 09:31:50|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|1818
1742290380000|2025-03-18 09:33:00|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|0
1742290420000|2025-03-18 09:33:40|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|486
1742290440000|2025-03-18 09:34:00|378.6|378.5|378.7|378.5|378.7|378.5|378.6|378.5|0
1742290480000|2025-03-18 09:34:40||378.6||378.6||378.6||378.6|0
1742290590000|2025-03-18 09:36:30|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|0
1742290600000|2025-03-18 09:36:40|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|0
1742290610000|2025-03-18 09:36:50|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|1572
1742290650000|2025-03-18 09:37:30|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|797
1742290700000|2025-03-18 09:38:20|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|434
1742290710000|2025-03-18 09:38:30|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|3658
1742290720000|2025-03-18 09:38:40|378.9|378.8|379|378.8|379|378.8|378.9|378.8|0
1742290820000|2025-03-18 09:40:20|378.9|378.9|378.9|378.8|378.9|378.9|378.9|378.8|390
1742290870000|2025-03-18 09:41:10|379|378.9|379|378.9|379|378.9|379|378.9|255
1742290880000|2025-03-18 09:41:20|379.1|379|379.1|379|379.1|379|379.1|379|0
1742291030000|2025-03-18 09:43:50|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|0
1742291070000|2025-03-18 09:44:30|379.1|379|379|378.9|379.1|379|379|378.9|2132
1742291090000|2025-03-18 09:44:50|379.1||379.1||379.1||379.1||3131
1742291100000|2025-03-18 09:45:00|379||379||379||379||0
1742291120000|2025-03-18 09:45:20|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|150
1742291140000|2025-03-18 09:45:40|||||||||1000
1742291160000|2025-03-18 09:46:00|379.1|379|379.1|379|379.1|379|379.1|379|0
1742291260000|2025-03-18 09:47:40||378.9||378.9||378.9||378.9|0
1742291320000|2025-03-18 09:48:40|379||379||379||379||0
1742291350000|2025-03-18 09:49:10|||||||||770
1742291360000|2025-03-18 09:49:20|||||||||2460
1742291410000|2025-03-18 09:50:10||378.8||378.8||378.8||378.8|1443
1742291560000|2025-03-18 09:52:40|378.9||378.9||378.9||378.9||0
1742291610000|2025-03-18 09:53:30|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|938
1742291650000|2025-03-18 09:54:10|378.9|378.8|379|378.9|379|378.9|378.9|378.8|22818
1742291700000|2025-03-18 09:55:00|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|1390
1742291710000|2025-03-18 09:55:10|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|303
1742291720000|2025-03-18 09:55:20|378.9||378.9||378.9||378.9||0
1742291750000|2025-03-18 09:55:50|378.8||378.8||378.8||378.8||0
1742291760000|2025-03-18 09:56:00||378.6||378.6||378.6||378.6|698
1742291830000|2025-03-18 09:57:10|379|378.7|379.1|378.9|379.1|378.9|379|378.7|729
1742291930000|2025-03-18 09:58:50|||||||||349
1742291980000|2025-03-18 09:59:40||379||379||379||379|0
1742291990000|2025-03-18 09:59:50|379.2||379.2||379.2||379.2||0
1742292060000|2025-03-18 10:01:00||379.1||379.1||379.1||379.1|0
1742292140000|2025-03-18 10:02:20||379||379||379||379|141
1742292160000|2025-03-18 10:02:40||379.1||379.1||379.1||379.1|0
1742292290000|2025-03-18 10:04:50|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|0
1742292330000|2025-03-18 10:05:30|379.2|379.1|379.2|379|379.2|379.1|379.2|379|3166
1742292340000|2025-03-18 10:05:40||379.1||379.1||379.1||379.1|0
1742292350000|2025-03-18 10:05:50|379.1|379|379.2|379|379.2|379|379.1|379|515
1742292370000|2025-03-18 10:06:10||379.1||379.1||379.1||379.1|0
1742292390000|2025-03-18 10:06:30|379.1|379|379.2|379|379.2|379|379.1|379|1148
1742292400000|2025-03-18 10:06:40|379.1||379.1||379.1||379.1||0
1742292410000|2025-03-18 10:06:50|379|378.9|379.1|378.9|379.1|378.9|379|378.9|0
1742292440000|2025-03-18 10:07:20|379||379.1||379.1||379||0
1742292450000|2025-03-18 10:07:30|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|0
1742292510000|2025-03-18 10:08:30|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|761
1742292520000|2025-03-18 10:08:40|379.4|379.3|379.3|379.2|379.4|379.3|379.3|379.2|40
1742292620000|2025-03-18 10:10:20|379.2|379.1|379.1|379|379.2|379.1|379.1|379|26
1742292670000|2025-03-18 10:11:10|379.2||379.2||379.2||379.2||0
1742292690000|2025-03-18 10:11:30|379.1|379.1|379.2|379.1|379.2|379.1|379.1|379.1|12759
1742292760000|2025-03-18 10:12:40|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|650
1742292810000|2025-03-18 10:13:30||379.1||379.1||379.1||379.1|2426
1742292820000|2025-03-18 10:13:40|379.2|379.2|379.3|379.1|379.3|379.2|379.2|379.1|283
1742292830000|2025-03-18 10:13:50||379.2||379.2||379.2||379.2|0
1742292890000|2025-03-18 10:14:50|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|1252
1742292900000|2025-03-18 10:15:00|379.5|379.4|379.4|379.3|379.5|379.4|379.4|379.3|363
1742292980000|2025-03-18 10:16:20|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|1390
1742293010000|2025-03-18 10:16:50||379.1||379.1||379.1||379.1|0
1742293020000|2025-03-18 10:17:00|379.2|379|379.1|379|379.2|379|379.1|379|239
1742293040000|2025-03-18 10:17:20|379|378.9|379|378.9|379|378.9|379|378.9|721
1742293130000|2025-03-18 10:18:50|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|0
1742293180000|2025-03-18 10:19:40|379.2|379|379.2|379|379.2|379|379.2|379|0
1742293190000|2025-03-18 10:19:50|379|378.9|378.8|378.7|379|378.9|378.8|378.7|1458
1742293200000|2025-03-18 10:20:00|378.9||378.9||378.9||378.9||0
1742293210000|2025-03-18 10:20:10|378.8||378.8||378.9||378.8||0
1742293220000|2025-03-18 10:20:20|378.9||378.9||378.9||378.9||0
1742293240000|2025-03-18 10:20:40|379|378.8|379|378.8|379|378.8|379|378.8|24661
1742293250000|2025-03-18 10:20:50|379.1|378.9|379.1|378.9|379.1|378.9|379|378.9|3302
1742293270000|2025-03-18 10:21:10||379||379||379||379|2011
1742293310000|2025-03-18 10:21:50||378.9||378.9||378.9||378.9|1254
1742293400000|2025-03-18 10:23:20|379|379|379|378.9|379|379|379|378.9|389
1742293430000|2025-03-18 10:23:50||378.8||378.8||378.8||378.8|2639
1742293470000|2025-03-18 10:24:30||378.9||378.9||378.9||378.9|0
1742293490000|2025-03-18 10:24:50|379.1|378.8|379.1|379|379.2|379.1|379.1|378.8|10802
1742293530000|2025-03-18 10:25:30|379|378.9|379.1|379|379.1|379|379|378.9|1545
1742293540000|2025-03-18 10:25:40|379.2|379.1|379.2|379|379.2|379.1|379.2|379|0
1742293580000|2025-03-18 10:26:20|379.1|378.9|379.1|378.9|379.1|378.9|379.1|378.9|1144
1742293760000|2025-03-18 10:29:20|379|378.8|379|378.8|379|378.8|378.9|378.8|1206
1742293770000|2025-03-18 10:29:30|378.9|378.9|379|378.8|379|378.9|378.9|378.8|1632
1742293780000|2025-03-18 10:29:40|378.9|379|379|378.8|379.1|379|378.9|378.8|21788
1742293790000|2025-03-18 10:29:50|379.2|378.9|379.2|379.1|379.2|379.1|379.2|378.9|27163
1742293800000|2025-03-18 10:30:00|379|378.9|378.8|378.7|379|378.9|378.8|378.6|18137
1742293820000|2025-03-18 10:30:20||378.6||378.6||378.6||378.6|2460
1742293830000|2025-03-18 10:30:30||378.7||378.7||378.7||378.7|0
1742293860000|2025-03-18 10:31:00|378.9|378.8|379|378.9|379|378.9|378.9|378.8|1079
1742293910000|2025-03-18 10:31:50||378.8||378.8||378.8||378.8|0
1742293970000|2025-03-18 10:32:50|378.9|378.7|378.9|378.7|378.9|378.7|378.9|378.7|1326
1742294020000|2025-03-18 10:33:40|378.8|378.6|378.7|378.6|378.8|378.6|378.7|378.6|3915
1742294040000|2025-03-18 10:34:00|378.6|378.5|378.6|378.5|378.7|378.5|378.6|378.5|910
1742294060000|2025-03-18 10:34:20|||||||||2460
1742294090000|2025-03-18 10:34:50|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|4118
1742294100000|2025-03-18 10:35:00|378.8||378.8||378.8||378.8||0
1742294140000|2025-03-18 10:35:40||378.7||378.7||378.7||378.7|0
1742294190000|2025-03-18 10:36:30|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|0
1742294280000|2025-03-18 10:38:00|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|0
1742294400000|2025-03-18 10:40:00|378.8|378.7|378.9|378.8|378.9|378.8|378.8|378.7|161
1742294410000|2025-03-18 10:40:10|379||379||379||379||0
1742294460000|2025-03-18 10:41:00|378.9||378.9||378.9||378.9||678
1742294490000|2025-03-18 10:41:30|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|984
1742294520000|2025-03-18 10:42:00|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|837
1742294590000|2025-03-18 10:43:10|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|0
1742294660000|2025-03-18 10:44:20|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|1385
1742294670000|2025-03-18 10:44:30|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|0
1742294710000|2025-03-18 10:45:10|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|281
1742294760000|2025-03-18 10:46:00|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|747
1742294790000|2025-03-18 10:46:30||378||378.1||378.1||378|1038
1742294810000|2025-03-18 10:46:50|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|2864
1742294820000|2025-03-18 10:47:00|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|1888
1742294840000|2025-03-18 10:47:20|378.1|378|378.1|378|378.1|378|378.1|378|0
1742294890000|2025-03-18 10:48:10|378|377.9|378|377.9|378|377.9|378|377.9|1038
1742294950000|2025-03-18 10:49:10|378.1|378|378.1|377.9|378.1|378|378.1|377.9|27
1742294990000|2025-03-18 10:49:50|378.2|378|378.2|378.1|378.2|378.1|378.2|378|0
1742295030000|2025-03-18 10:50:30|378.1|378|378|377.9|378.1|378|378|377.9|1438
1742295080000|2025-03-18 10:51:20|378.1|378|378.1|378|378.1|378|378.1|378|0
1742295110000|2025-03-18 10:51:50|||||||||1613
1742295130000|2025-03-18 10:52:10|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|0
1742295140000|2025-03-18 10:52:20||378||378||378||378|719
1742295150000|2025-03-18 10:52:30|378.1||378.1||378.1||378.1||0
1742295210000|2025-03-18 10:53:30|378|377.9|378.1|377.9|378.1|378|378|377.9|2278
1742295230000|2025-03-18 10:53:50||378||378||378||378|0
1742295270000|2025-03-18 10:54:30|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|0
1742295280000|2025-03-18 10:54:40|378.1|378|378.2|378|378.2|378|378.1|378|813
1742295300000|2025-03-18 10:55:00|378.1|377.9|378|377.9|378.1|377.9|378|377.9|3915
1742295320000|2025-03-18 10:55:20|||||||||1885
1742295420000|2025-03-18 10:57:00|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|0
1742295430000|2025-03-18 10:57:10|378||378||378||378||0
1742295460000|2025-03-18 10:57:40|377.9||377.9||377.9||377.9||92
1742295540000|2025-03-18 10:59:00|378||378||378||378||0
1742295600000|2025-03-18 11:00:00||377.9||377.9||377.9||377.9|0
1742295860000|2025-03-18 11:04:20|378.1|378|378|377.9|378.1|378|378|377.9|0
1742295880000|2025-03-18 11:04:40|||||||||2194
1742296100000|2025-03-18 11:08:20|378.1|378|378.1|378|378.1|378|378.1|378|0
1742296140000|2025-03-18 11:09:00|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|33
1742296300000|2025-03-18 11:11:40|378.1|378|378|377.9|378.1|378|378|377.9|2171
1742296460000|2025-03-18 11:14:20|378.1|378|378.1|378|378.1|378|378.1|378|2224
1742296470000|2025-03-18 11:14:30|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|666
1742296610000|2025-03-18 11:16:50|378.3|378.2|378.2|378.1|378.3|378.2|378.2|378.1|3365
1742296620000|2025-03-18 11:17:00|378.1|378|378.2|378|378.2|378|378.1|378|845
1742296660000|2025-03-18 11:17:40|378.1||378.1||378.1||378.1||363
1742296670000|2025-03-18 11:17:50||377.9||377.9||377.9||377.9|0
1742296720000|2025-03-18 11:18:40|378||378||378||378||0
1742296740000|2025-03-18 11:19:00|378.1|378|378.1|378|378.1|378|378.1|378|0
1742296850000|2025-03-18 11:20:50|378|377.9|378.1|377.9|378.1|377.9|378|377.9|1106
1742296860000|2025-03-18 11:21:00||378||378||378||378|0
1742296890000|2025-03-18 11:21:30||377.9||377.9||377.9||377.9|822
1742296920000|2025-03-18 11:22:00|378||378||378||378||0
1742296990000|2025-03-18 11:23:10|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|591
1742297150000|2025-03-18 11:25:50||377.7||377.7||377.7||377.7|1656
1742297170000|2025-03-18 11:26:10|||||||||1000
1742297270000|2025-03-18 11:27:50|377.8||377.8||377.8||377.8||0
1742297410000|2025-03-18 11:30:10|377.9||377.8||377.9||377.8||759
1742297440000|2025-03-18 11:30:40||377.6||377.6||377.6||377.6|886
1742297480000|2025-03-18 11:31:20|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|0
1742297490000|2025-03-18 11:31:30|378|377.9|378|377.9|378|377.9|378|377.9|0
1742297500000|2025-03-18 11:31:40|377.9|377.8|378|377.8|378|377.8|377.9|377.8|0
1742297530000|2025-03-18 11:32:10|377.9|377.7|377.9|377.7|377.9|377.7|377.8|377.7|1879
1742297600000|2025-03-18 11:33:20||377.8||377.8||377.8||377.8|0
1742297720000|2025-03-18 11:35:20||377.7||377.7||377.7||377.7|708
1742297780000|2025-03-18 11:36:20|377.8||377.8||377.8||377.8||0
1742298050000|2025-03-18 11:40:50|||||||||294
1742298120000|2025-03-18 11:42:00|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|123
1742298130000|2025-03-18 11:42:10|378|377.9|378|377.9|378|377.9|378|377.9|0
1742298170000|2025-03-18 11:42:50|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|0
1742298180000|2025-03-18 11:43:00|378||378||378||378||0
1742298200000|2025-03-18 11:43:20|377.9||377.9||377.9||377.9||0
1742298300000|2025-03-18 11:45:00|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|475
1742298310000|2025-03-18 11:45:10|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|1061
1742298320000|2025-03-18 11:45:20|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.4|0
1742298330000|2025-03-18 11:45:30||377.4||377.5||377.5||377.4|0
1742298340000|2025-03-18 11:45:40||377.4||377.4||377.4||377.4|0
1742298370000|2025-03-18 11:46:10||377.5||377.4||377.5||377.4|0
1742298380000|2025-03-18 11:46:20||377.5||377.5||377.5||377.5|0
1742298390000|2025-03-18 11:46:30|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|0
1742298420000|2025-03-18 11:47:00|377.6||377.6||377.6||377.6||1542
1742298560000|2025-03-18 11:49:20|377.5||377.5||377.5||377.5||0
1742298580000|2025-03-18 11:49:40|||||||||731
1742298600000|2025-03-18 11:50:00|377.6||377.5||377.6||377.5||0
1742298630000|2025-03-18 11:50:30|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|747
1742298690000|2025-03-18 11:51:30|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|689
1742298700000|2025-03-18 11:51:40|377.2|377.1|377.2|377|377.2|377.1|377.2|377|635
1742298710000|2025-03-18 11:51:50|377.3|377.1|377.3|377.1|377.3|377.2|377.3|377.1|2412
1742298730000|2025-03-18 11:52:10|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|1113
1742298740000|2025-03-18 11:52:20|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|0
1742298770000|2025-03-18 11:52:50||377.2||377.2||377.2||377.2|0
1742298840000|2025-03-18 11:54:00|||||||||2460
1742298980000|2025-03-18 11:56:20|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|1681
1742299010000|2025-03-18 11:56:50|377.1|377|377.1|377|377.1|377|377.1|377|729
1742299050000|2025-03-18 11:57:30|377|376.9|377|376.9|377|376.9|377|376.9|381
1742299060000|2025-03-18 11:57:40|376.8|376.7|376.8|376.6|376.8|376.7|376.8|376.6|2654
1742299110000|2025-03-18 11:58:30|377|376.8|377.2|377.1|377.2|377.1|377|376.8|2102
1742299120000|2025-03-18 11:58:40||377||377||377||377|0
1742299180000|2025-03-18 11:59:40||377.1||377.1||377.1||377.1|0
1742299240000|2025-03-18 12:00:40|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|2460
1742299310000|2025-03-18 12:01:50|377.5|377.4|377.5|377.4|377.6|377.5|377.5|377.4|4435
1742299320000|2025-03-18 12:02:00||377.3||377.3||377.3||377.3|0
1742299360000|2025-03-18 12:02:40||377.4||377.4||377.4||377.4|0
1742299390000|2025-03-18 12:03:10|377.6||377.6||377.6||377.6||0
1742299400000|2025-03-18 12:03:20|377.5||377.5||377.5||377.5||0
1742299410000|2025-03-18 12:03:30|377.6||377.5||377.6||377.5||0
1742299420000|2025-03-18 12:03:40|377.6||377.6||377.6||377.6||0
1742299430000|2025-03-18 12:03:50|377.5|377.5|377.6|377.5|377.6|377.5|377.5|377.5|746
1742299500000|2025-03-18 12:05:00|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|1381
1742299560000|2025-03-18 12:06:00||377.3||377.4||377.4||377.3|132
1742299620000|2025-03-18 12:07:00||377.3||377.3||377.3||377.3|0
1742299660000|2025-03-18 12:07:40|377.4||377.4||377.4||377.4||0
1742299690000|2025-03-18 12:08:10|||||||||1000
1742299740000|2025-03-18 12:09:00|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|877
1742299750000|2025-03-18 12:09:10|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|0
1742299860000|2025-03-18 12:11:00|||||||||1265
1742299870000|2025-03-18 12:11:10|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|1464
1742299920000|2025-03-18 12:12:00|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|1697
1742299970000|2025-03-18 12:12:50|377.5|377.4|377.5|377.3|377.5|377.4|377.4|377.3|2021
1742299980000|2025-03-18 12:13:00|377.4||377.5||377.5||377.4||0
1742299990000|2025-03-18 12:13:10|377.4||377.4||377.4||377.4||0
1742300230000|2025-03-18 12:17:10||377.2||377.2||377.2||377.2|2535
1742300250000|2025-03-18 12:17:30|377.3||377.3||377.3||377.3||0
1742300360000|2025-03-18 12:19:20||377.1||377.1||377.1||377.1|1153
1742300410000|2025-03-18 12:20:10|377.2|377.2|377.3|377.2|377.3|377.2|377.2|377.2|1686
1742300440000|2025-03-18 12:20:40|377.2|377.1|377.3|377.1|377.3|377.1|377.2|377.1|0
1742300450000|2025-03-18 12:20:50|377.2||377.2||377.2||377.2||0
1742300460000|2025-03-18 12:21:00|377.3||377.2||377.3||377.2||0
1742300510000|2025-03-18 12:21:50|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|0
1742300520000|2025-03-18 12:22:00|377.2|377.1|377.3|377.2|377.3|377.2|377.2|377.1|1601
1742300530000|2025-03-18 12:22:10|377.4|377.3|377.4|377.2|377.4|377.3|377.4|377.2|1062
1742300540000|2025-03-18 12:22:20|377.3||377.3||377.3||377.3||0
1742300650000|2025-03-18 12:24:10|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|0
1742300660000|2025-03-18 12:24:20|||||||||1276
1742300710000|2025-03-18 12:25:10|377.5||377.5||377.5||377.5||0
1742300760000|2025-03-18 12:26:00|377.4|377.4|377.5|377.4|377.5|377.4|377.4|377.4|0
1742300800000|2025-03-18 12:26:40||377.3||377.3||377.3||377.3|1551
1742300840000|2025-03-18 12:27:20|377.4||377.4||377.4||377.4||0
1742301140000|2025-03-18 12:32:20|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|825
1742301150000|2025-03-18 12:32:30|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|2365
1742301160000|2025-03-18 12:32:40|377.5||377.5||377.5||377.5||0
1742301180000|2025-03-18 12:33:00|377.4||377.5||377.5||377.4||0
1742301210000|2025-03-18 12:33:30||377.4||377.4||377.4||377.4|0
1742301260000|2025-03-18 12:34:20|377.6||377.5||377.6||377.5||0
1742301310000|2025-03-18 12:35:10|||||||||4
1742301340000|2025-03-18 12:35:40|377.4|377.3|377.5|377.3|377.5|377.3|377.4|377.3|2291
1742301430000|2025-03-18 12:37:10||377.4||377.4||377.4||377.4|0
1742301450000|2025-03-18 12:37:30||377.3||377.3||377.3||377.3|0
1742301500000|2025-03-18 12:38:20||377.4||377.4||377.4||377.4|0
1742301510000|2025-03-18 12:38:30|||||||||525
1742301680000|2025-03-18 12:41:20|||||||||253
1742301740000|2025-03-18 12:42:20|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|1526
1742301760000|2025-03-18 12:42:40|377.5|377.4|377.6|377.4|377.6|377.4|377.5|377.4|1286
1742301830000|2025-03-18 12:43:50||377.5||377.5||377.5||377.5|0
1742301850000|2025-03-18 12:44:10|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|0
1742301860000|2025-03-18 12:44:20|377.8||377.8||377.8||377.8||840
1742301900000|2025-03-18 12:45:00||377.7||377.7||377.7||377.7|757
1742302030000|2025-03-18 12:47:10|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|0
1742302060000|2025-03-18 12:47:40|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|2343
1742302180000|2025-03-18 12:49:40|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|2170
1742302210000|2025-03-18 12:50:10||377.7||377.7||377.7||377.7|216
1742302340000|2025-03-18 12:52:20||377.8||377.8||377.8||377.8|0
1742302410000|2025-03-18 12:53:30|378|377.9|378|377.9|378|377.9|378|377.9|701
1742302420000|2025-03-18 12:53:40|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|1953
1742302430000|2025-03-18 12:53:50||377.7||377.7||377.7||377.7|0
1742302440000|2025-03-18 12:54:00||377.8||377.7||377.8||377.7|0
1742302480000|2025-03-18 12:54:40|377.8||377.8||377.8||377.8||1069
1742302500000|2025-03-18 12:55:00|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|0
1742302520000|2025-03-18 12:55:20|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|0
1742302540000|2025-03-18 12:55:40|||||||||3439
1742302550000|2025-03-18 12:55:50|377.7|377.6|377.7|377.5|377.7|377.6|377.7|377.5|27
1742302560000|2025-03-18 12:56:00||377.6||377.6||377.6||377.6|0
1742302590000|2025-03-18 12:56:30|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1742302600000|2025-03-18 12:56:40|377.9||377.9||377.9||377.9||1927
1742302670000|2025-03-18 12:57:50||377.8||377.8||377.8||377.8|0
1742302680000|2025-03-18 12:58:00|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|600
1742302810000|2025-03-18 13:00:10|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|0
1742302930000|2025-03-18 13:02:10|378|377.9|378|377.9|378|377.9|378|377.9|0
1742303070000|2025-03-18 13:04:30|378.1|378|378.2|378|378.2|378.1|378.1|378|2508
1742303080000|2025-03-18 13:04:40|378.3|378.1|378.3|378.1|378.3|378.1|378.3|378.1|0
1742303110000|2025-03-18 13:05:10|378.4|378.2|378.4|378.3|378.4|378.3|378.4|378.2|1566
1742303130000|2025-03-18 13:05:30|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|1334
1742303170000|2025-03-18 13:06:10||378.3||378.3||378.3||378.3|2643
1742303280000|2025-03-18 13:08:00||378.4||378.4||378.4||378.4|0
1742303340000|2025-03-18 13:09:00|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|87
1742303360000|2025-03-18 13:09:20|||||||||419
1742303400000|2025-03-18 13:10:00|378.6|378.4|378.5|378.4|378.6|378.4|378.5|378.4|459
1742303460000|2025-03-18 13:11:00||378.3||378.3||378.3||378.3|115
1742303480000|2025-03-18 13:11:20|378.4||378.4||378.4||378.4||0
1742303690000|2025-03-18 13:14:50|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|0
1742303770000|2025-03-18 13:16:10|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|0
1742303860000|2025-03-18 13:17:40|378.7|378.6|378.8|378.6|378.8|378.6|378.7|378.6|0
1742303880000|2025-03-18 13:18:00||378.7||378.7||378.7||378.7|0
1742303910000|2025-03-18 13:18:30||378.6||378.6||378.6||378.6|1264
1742303920000|2025-03-18 13:18:40|378.7|378.5|378.6|378.5|378.7|378.5|378.6|378.5|150
1742304130000|2025-03-18 13:22:10|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|56
1742304150000|2025-03-18 13:22:30|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|2000
1742304500000|2025-03-18 13:28:20|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|1825
1742304580000|2025-03-18 13:29:40|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|0
1742304600000|2025-03-18 13:30:00|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.7|4990
1742304630000|2025-03-18 13:30:30|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|155
1742304650000|2025-03-18 13:30:50|378.7|378.6|378.9|378.7|378.9|378.7|378.7|378.6|2433
1742304660000|2025-03-18 13:31:00|378.8||378.8||378.8||378.8||0
1742304670000|2025-03-18 13:31:10|378.9||378.9||378.9||378.9||3439
1742304680000|2025-03-18 13:31:20||378.8||378.8||378.8||378.8|0
1742304710000|2025-03-18 13:31:50|379|378.9|379|378.9|379|378.9|379|378.9|1256
1742304790000|2025-03-18 13:33:10|378.9|378.8|378.8|378.7|378.9|378.8|378.8|378.7|3753
1742304800000|2025-03-18 13:33:20|378.9|378.8|379|378.9|379|378.9|378.9|378.8|0
1742304810000|2025-03-18 13:33:30|||||||||1982
1742304870000|2025-03-18 13:34:30|379.1|379|379.1|379|379.1|379|379.1|379|0
1742304880000|2025-03-18 13:34:40|379.2|379.1|379.3|379.2|379.3|379.2|379.2|379.1|600
1742304900000|2025-03-18 13:35:00|379.2|379.1|379.1|379|379.3|379.1|379.1|379|665
1742304910000|2025-03-18 13:35:10|379.2|379.2|379.3|379.1|379.3|379.2|379.2|379.1|3589
1742304920000|2025-03-18 13:35:20|379.2||379.2||379.2||379.2||0
1742304940000|2025-03-18 13:35:40|379.3||379.2||379.3||379.2||1673
1742304960000|2025-03-18 13:36:00|379.3||379.3||379.3||379.3||1600
1742304980000|2025-03-18 13:36:20|379.4|379.2|379.4|379.3|379.4|379.3|379.4|379.2|0
1742304990000|2025-03-18 13:36:30|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|3439
1742305000000|2025-03-18 13:36:40||379.3||379.3||379.3||379.3|856
1742305020000|2025-03-18 13:37:00|379.4||379.4||379.4||379.4||0
1742305030000|2025-03-18 13:37:10|379.5||379.5||379.5||379.5||0
1742305050000|2025-03-18 13:37:30|379.4||379.4||379.4||379.4||0
1742305060000|2025-03-18 13:37:40|379.5||379.4||379.5||379.4||0
1742305150000|2025-03-18 13:39:10|379.5||379.4||379.5||379.4||0
1742305160000|2025-03-18 13:39:20|379.5||379.4||379.5||379.4||0
1742305200000|2025-03-18 13:40:00|379.5||379.5||379.5||379.4||0
1742305210000|2025-03-18 13:40:10||379.4||379.4||379.4||379.4|0
1742305240000|2025-03-18 13:40:40|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|2371
1742305270000|2025-03-18 13:41:10|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|696
1742305280000|2025-03-18 13:41:20||379.1||379.1||379.1||379.1|534
1742305290000|2025-03-18 13:41:30|379.4|379.2|379.4|379.3|379.4|379.3|379.4|379.2|656
1742305300000|2025-03-18 13:41:40|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|0
1742305320000|2025-03-18 13:42:00|379.6|379.5|379.6|379.4|379.6|379.5|379.6|379.4|0
1742305340000|2025-03-18 13:42:20|379.4|379.3|379.2|379.1|379.5|379.4|379.2|379.1|974
1742305360000|2025-03-18 13:42:40||379||379||379||379|589
1742305410000|2025-03-18 13:43:30|379.1|378.9|379.1|379|379.1|379|379|378.9|0
1742305420000|2025-03-18 13:43:40|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|3770
1742305440000|2025-03-18 13:44:00||379||379||379||379|0
1742305450000|2025-03-18 13:44:10||379.1||379.1||379.1||379.1|0
1742305480000|2025-03-18 13:44:40|379.4|379.2|379.4|379.3|379.4|379.3|379.4|379.2|468
1742305580000|2025-03-18 13:46:20|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|865
1742305590000|2025-03-18 13:46:30|379.6||379.6||379.6||379.6||0
1742305600000|2025-03-18 13:46:40|379.4|379.2|379.3|379.2|379.4|379.2|379.3|379.2|357
1742305690000|2025-03-18 13:48:10|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|2275
1742305750000|2025-03-18 13:49:10|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|1154
1742305790000|2025-03-18 13:49:50|379.4|379.3|379.4|379.2|379.4|379.3|379.4|379.2|1651
1742305800000|2025-03-18 13:50:00|379.5|379.3|379.5|379.4|379.5|379.4|379.5|379.3|0
1742305850000|2025-03-18 13:50:50|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|383
1742305890000|2025-03-18 13:51:30|||||||||1148
1742305920000|2025-03-18 13:52:00||379.4||379.4||379.4||379.4|210
1742305930000|2025-03-18 13:52:10|379.5||379.5||379.5||379.5||0
1742305940000|2025-03-18 13:52:20|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|1660
1742305950000|2025-03-18 13:52:30|379.5|379.4|379.5|379.4|379.6|379.4|379.5|379.4|1571
1742305980000|2025-03-18 13:53:00|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|180
1742306060000|2025-03-18 13:54:20|||||||||178
1742306090000|2025-03-18 13:54:50|||||||||2577
1742306110000|2025-03-18 13:55:10|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|262
1742306120000|2025-03-18 13:55:20|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|0
1742306130000|2025-03-18 13:55:30|379.5||379.5||379.5||379.5||0
1742306180000|2025-03-18 13:56:20|379.6|379.4|379.7|379.6|379.7|379.6|379.6|379.4|2176
1742306190000|2025-03-18 13:56:30|379.8|379.7|379.8|379.6|379.8|379.7|379.8|379.6|2424
1742306210000|2025-03-18 13:56:50||379.7||379.7||379.7||379.7|0
1742306230000|2025-03-18 13:57:10|||||||||698
1742306240000|2025-03-18 13:57:20|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1742306280000|2025-03-18 13:58:00|380|379.9|380|379.9|380|379.9|380|379.9|1489
1742306300000|2025-03-18 13:58:20||379.8||379.8||379.8||379.8|1117
1742306320000|2025-03-18 13:58:40|379.9|379.7|379.8|379.7|379.9|379.7|379.8|379.7|638
1742306340000|2025-03-18 13:59:00||379.6||379.7||379.7||379.6|743
1742306350000|2025-03-18 13:59:10|379.7|379.6|379.8|379.6|379.8|379.6|379.7|379.6|1951
1742306360000|2025-03-18 13:59:20|379.7|379.5|379.6|379.5|379.7|379.5|379.6|379.5|0
1742306400000|2025-03-18 14:00:00|379.7||379.7||379.7||379.7||0
1742306420000|2025-03-18 14:00:20|379.6||379.6||379.6||379.6||0
1742306470000|2025-03-18 14:01:10|||||||||200
1742306510000|2025-03-18 14:01:50|379.5|379.4|379.6|379.4|379.6|379.4|379.5|379.4|192
1742306520000|2025-03-18 14:02:00|379.5|379.5|379.6|379.5|379.6|379.5|379.5|379.5|0
1742306570000|2025-03-18 14:02:50|||||||||755
1742306580000|2025-03-18 14:03:00|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|163
1742306610000|2025-03-18 14:03:30|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|0
1742306620000|2025-03-18 14:03:40|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|0
1742306630000|2025-03-18 14:03:50|379.6|379.5|379.6|379.5|379.7|379.5|379.6|379.5|1020
1742306700000|2025-03-18 14:05:00|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|1210
1742306710000|2025-03-18 14:05:10|379.8|379.7|379.8|379.6|379.8|379.7|379.8|379.6|2577
1742306730000|2025-03-18 14:05:30|||||||||367
1742306740000|2025-03-18 14:05:40||379.7||379.6||379.7||379.6|465
1742306820000|2025-03-18 14:07:00||379.7||379.7||379.7||379.7|0
1742306850000|2025-03-18 14:07:30||379.6||379.6||379.6||379.6|1350
1742306880000|2025-03-18 14:08:00|379.7||379.7||379.7||379.7||0
1742306950000|2025-03-18 14:09:10|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|1182
1742307050000|2025-03-18 14:10:50|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|986
1742307090000|2025-03-18 14:11:30|379.4|379.3|379.6|379.4|379.6|379.4|379.4|379.3|3152
1742307120000|2025-03-18 14:12:00|379.7|379.5|379.8|379.7|379.8|379.7|379.7|379.5|139
1742307130000|2025-03-18 14:12:10|||||||||912
1742307160000|2025-03-18 14:12:40|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1742307230000|2025-03-18 14:13:50|379.8|379.7|379.7|379.6|379.8|379.7|379.7|379.6|2616
1742307240000|2025-03-18 14:14:00|379.8||379.8||379.8||379.8||0
1742307280000|2025-03-18 14:14:40|379.7||379.7||379.7||379.7||0
1742307360000|2025-03-18 14:16:00||379.5||379.5||379.5||379.5|1251
1742307380000|2025-03-18 14:16:20|379.6||379.6||379.6||379.6||0
1742307490000|2025-03-18 14:18:10|379.7|379.6|379.8|379.6|379.8|379.7|379.7|379.6|4036
1742307510000|2025-03-18 14:18:30||379.7||379.7||379.7||379.7|0
1742307530000|2025-03-18 14:18:50|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|152
1742307590000|2025-03-18 14:19:50|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|1928
1742307740000|2025-03-18 14:22:20|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|2442
1742307750000|2025-03-18 14:22:30|379.8|379.7|379.8|379.6|379.8|379.7|379.8|379.6|556
1742307850000|2025-03-18 14:24:10|379.7||379.7||379.7||379.7||0
1742307860000|2025-03-18 14:24:20|379.8|379.7|379.8|379.6|379.8|379.7|379.8|379.6|0
1742307900000|2025-03-18 14:25:00|379.7|379.5|379.6|379.5|379.7|379.5|379.6|379.5|877
1742307910000|2025-03-18 14:25:10|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|0
1742307920000|2025-03-18 14:25:20|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|973
1742307930000|2025-03-18 14:25:30|||||||||935
1742308000000|2025-03-18 14:26:40|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|350
1742308020000|2025-03-18 14:27:00|||||||||52
1742308030000|2025-03-18 14:27:10|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|1766
1742308050000|2025-03-18 14:27:30|379.9|379.8|379.9|379.7|379.9|379.8|379.9|379.7|1401
1742308090000|2025-03-18 14:28:10||379.8||379.8||379.8||379.8|0
1742308120000|2025-03-18 14:28:40||379.7||379.7||379.7||379.7|998
1742308150000|2025-03-18 14:29:10||379.8||379.8||379.8||379.8|0
1742308210000|2025-03-18 14:30:10|||||||||323
1742308220000|2025-03-18 14:30:20|||||||||1196
1742308260000|2025-03-18 14:31:00|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|1022
1742308270000|2025-03-18 14:31:10|||||||||3222
1742308320000|2025-03-18 14:32:00|||||||||714
1742308330000|2025-03-18 14:32:10|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|105
1742308340000|2025-03-18 14:32:20|380||380||380||380||1011
1742308350000|2025-03-18 14:32:30|379.9|379.7|379.8|379.7|379.9|379.7|379.8|379.7|564
1742308380000|2025-03-18 14:33:00|||||||||714
1742308420000|2025-03-18 14:33:40|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|1133
1742308440000|2025-03-18 14:34:00||379.5||379.5||379.5||379.5|0
1742308480000|2025-03-18 14:34:40|379.6||379.6||379.6||379.6||0
1742308500000|2025-03-18 14:35:00|||||||||714
1742308530000|2025-03-18 14:35:30|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|770
1742308550000|2025-03-18 14:35:50|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1742308560000|2025-03-18 14:36:00|||||||||714
1742308620000|2025-03-18 14:37:00||379.6||379.6||379.6||379.6|0
1742308640000|2025-03-18 14:37:20||379.7||379.7||379.7||379.7|0
1742308680000|2025-03-18 14:38:00|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|1748
1742308740000|2025-03-18 14:39:00|||||||||250
1742308800000|2025-03-18 14:40:00|||||||||714
1742308860000|2025-03-18 14:41:00|||||||||714
1742308920000|2025-03-18 14:42:00|||||||||714
1742308980000|2025-03-18 14:43:00|||||||||714
1742309030000|2025-03-18 14:43:50|379.8|379.7|379.9|379.8|379.9|379.8|379.8|379.7|329
1742309040000|2025-03-18 14:44:00||379.7||379.7||379.7||379.7|714
1742309050000|2025-03-18 14:44:10||379.8||379.8||379.8||379.8|0
1742309070000|2025-03-18 14:44:30|380|379.9|380|379.9|380|379.9|380|379.9|0
1742309100000|2025-03-18 14:45:00|||||||||714
1742309110000|2025-03-18 14:45:10|380.1|380|380.1|380|380.1|380|380.1|380|0
1742309120000|2025-03-18 14:45:20|380.2||380.2||380.2||380.2||0
1742309160000|2025-03-18 14:46:00|380.1||380.1||380.1||380.1||993
1742309220000|2025-03-18 14:47:00|||||||||714
1742309240000|2025-03-18 14:47:20|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|1207
1742309280000|2025-03-18 14:48:00|380.1|380|380.1|380|380.1|380|380.1|380|2146
1742309290000|2025-03-18 14:48:10|380|379.9|380|379.9|380|379.9|380|379.9|433
1742309300000|2025-03-18 14:48:20|380.1|380|380.1|380|380.1|380|380.1|380|0
1742309320000|2025-03-18 14:48:40|||||||||634
1742309340000|2025-03-18 14:49:00|380|379.9|380|379.9|380|379.9|380|379.9|714
1742309380000|2025-03-18 14:49:40|380.1|380|380.1|380|380.1|380|380.1|380|607
1742309400000|2025-03-18 14:50:00|380|379.9|380|379.9|380|379.9|380|379.9|155
1742309410000|2025-03-18 14:50:10|380.1||380.1||380.1||380.1||0
1742309460000|2025-03-18 14:51:00|380|380|380.1|380|380.1|380|380|380|714
1742309500000|2025-03-18 14:51:40|380|379.9|380|379.9|380|379.9|380|379.9|0
1742309520000|2025-03-18 14:52:00|380.1|380|380.1|380|380.1|380|380.1|380|0
1742309530000|2025-03-18 14:52:10|380|379.9|380|379.9|380|379.9|380|379.9|968
1742309560000|2025-03-18 14:52:40|380.1|380|380.1|380|380.1|380|380.1|380|0
1742309580000|2025-03-18 14:53:00|||||||||714
1742309640000|2025-03-18 14:54:00||379.9||379.9||379.9||379.9|1098
1742309650000|2025-03-18 14:54:10|380||380||380||380||0
1742309660000|2025-03-18 14:54:20|||||||||23
1742309700000|2025-03-18 14:55:00|380.1|380|380.1|380|380.1|380|380.1|380|3772
1742309730000|2025-03-18 14:55:30|||||||||1025
1742309760000|2025-03-18 14:56:00|||||||||218
1742309820000|2025-03-18 14:57:00|||||||||514
1742309870000|2025-03-18 14:57:50||379.9||379.9||379.9||379.9|584
1742309880000|2025-03-18 14:58:00|380|380|380|379.9|380|380|380|379.9|1696
1742309890000|2025-03-18 14:58:10|||||||||20
1742309940000|2025-03-18 14:59:00|||||||||268
1742310000000|2025-03-18 15:00:00|||||||||49
1742310040000|2025-03-18 15:00:40||379.8||379.8||379.8||379.8|314
1742310060000|2025-03-18 15:01:00|379.9|379.9|380|379.9|380|379.9|379.9|379.9|0
1742310080000|2025-03-18 15:01:20|379.9|379.8|380.2|380.1|380.2|380.1|379.9|379.8|4399
1742310090000|2025-03-18 15:01:30|380.1|380|380.2|380|380.2|380|380.1|380|1400
1742310100000|2025-03-18 15:01:40|380.1||380.1||380.1||380.1||0
1742310110000|2025-03-18 15:01:50|380|379.9|380.1|379.9|380.1|379.9|380|379.9|877
1742310120000|2025-03-18 15:02:00|380||380.1||380.1||380||0
1742310140000|2025-03-18 15:02:20||380||380||380||380|0
1742310260000|2025-03-18 15:04:20|380|379.9|380|379.9|380|379.9|380|379.9|3222
1742310290000|2025-03-18 15:04:50|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1742310360000|2025-03-18 15:06:00|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|1376
1742310370000|2025-03-18 15:06:10|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1742310420000|2025-03-18 15:07:00|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|942
1742310450000|2025-03-18 15:07:30|||||||||3222
1742310540000|2025-03-18 15:09:00|||||||||3222
1742310600000|2025-03-18 15:10:00|379.9|379.8|379.9|379.8|380|379.8|379.9|379.8|1459
1742310610000|2025-03-18 15:10:10|380|379.9|380|379.9|380|379.9|380|379.9|3222
1742310630000|2025-03-18 15:10:30|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|723
1742310650000|2025-03-18 15:10:50|380||380||380||380||0
1742310670000|2025-03-18 15:11:10|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|150
1742310750000|2025-03-18 15:12:30|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|883
1742310800000|2025-03-18 15:13:20|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1742310970000|2025-03-18 15:16:10|||||||||294
1742310980000|2025-03-18 15:16:20|||||||||72
1742311080000|2025-03-18 15:18:00|||||||||232
1742311090000|2025-03-18 15:18:10||379.6||379.6||379.6||379.6|0
1742311110000|2025-03-18 15:18:30|379.7|379.7|379.7|379.6|379.7|379.7|379.7|379.6|1428
1742311120000|2025-03-18 15:18:40|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|3222
1742311130000|2025-03-18 15:18:50|379.7||379.6||379.7||379.6||579
1742311210000|2025-03-18 15:20:10|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|662
1742311260000|2025-03-18 15:21:00|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|0
1742311340000|2025-03-18 15:22:20|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|364
1742311410000|2025-03-18 15:23:30|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|506
1742311480000|2025-03-18 15:24:40|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|0
1742311490000|2025-03-18 15:24:50||379.3||379.3||379.3||379.3|1409
1742311520000|2025-03-18 15:25:20||379.4||379.4||379.4||379.4|0
1742311590000|2025-03-18 15:26:30|||||||||3
1742311620000|2025-03-18 15:27:00|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|793
1742311640000|2025-03-18 15:27:20|379.4||379.4||379.4||379.4||0
1742311720000|2025-03-18 15:28:40|379.3||379.3||379.3||379.3||0
1742311790000|2025-03-18 15:29:50|||||||||100
1742311800000|2025-03-18 15:30:00|379.4|379.3|379.4|379.2|379.4|379.3|379.4|379.2|840
1742311810000|2025-03-18 15:30:10|379.3||379.3||379.3||379.3||0
1742311820000|2025-03-18 15:30:20|379.4||379.4||379.4||379.4||0
1742311850000|2025-03-18 15:30:50|379.3||379.4||379.4||379.3||0
1742311920000|2025-03-18 15:32:00|379.3||379.4||379.4||379.3||0
1742311940000|2025-03-18 15:32:20|379.3|379.1|379.2|379.1|379.3|379.1|379.2|379.1|0
1742311950000|2025-03-18 15:32:30|379.1|379|379.1|379|379.1|379|379.1|379|0
1742311960000|2025-03-18 15:32:40|379.2||379.2||379.2||379.2||0
1742312020000|2025-03-18 15:33:40|379.1||379.1||379.1||379.1||0
1742312030000|2025-03-18 15:33:50|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|0
1742312040000|2025-03-18 15:34:00|379.1|379|379.2|379|379.2|379|379.1|379|538
1742312080000|2025-03-18 15:34:40||379.1||379.1||379.1||379.1|0
1742312130000|2025-03-18 15:35:30|379.1|379|379.1|379|379.1|379|379.1|379|0
1742312150000|2025-03-18 15:35:50|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379|791
1742312160000|2025-03-18 15:36:00||379||379||379||379|0
1742312190000|2025-03-18 15:36:30||379.1||379.1||379.1||379.1|0
1742312200000|2025-03-18 15:36:40|379.3|379.2|379.2|379.1|379.3|379.2|379.2|379.1|1751
1742312210000|2025-03-18 15:36:50|379.1|379|379.1|379|379.1|379|379.1|379|1774
1742312220000|2025-03-18 15:37:00|379.2||379.1||379.2||379.1||964
1742312240000|2025-03-18 15:37:20|||||||||1409
1742312290000|2025-03-18 15:38:10|||||||||3188
1742312300000|2025-03-18 15:38:20|||||||||2599
1742312340000|2025-03-18 15:39:00||378.9||378.9||378.9||378.9|0
1742312380000|2025-03-18 15:39:40||379||379||379||379|150
1742312390000|2025-03-18 15:39:50|379|378.9|379.1|378.9|379.1|378.9|379|378.9|799
1742312400000|2025-03-18 15:40:00|379||379||379||379||0
1742312410000|2025-03-18 15:40:10|379.1|379|379.1|379|379.1|379|379.1|379|2141
1742312430000|2025-03-18 15:40:30|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|1726
1742312440000|2025-03-18 15:40:40|379.3||379.3||379.3||379.3||0
1742312450000|2025-03-18 15:40:50|379.1|379|379.1|379|379.1|379|379.1|379|0
1742312460000|2025-03-18 15:41:00|379.2|378.9|379.1|378.9|379.2|378.9|379|378.9|1968
1742312470000|2025-03-18 15:41:10|379||379||379||379||0
1742312480000|2025-03-18 15:41:20|379.1|379|379.2|379|379.2|379|379.1|379|138
1742312490000|2025-03-18 15:41:30|379.1||379.1||379.1||379.1||0
1742312500000|2025-03-18 15:41:40|379.2||379.2||379.2||379.2||0
1742312540000|2025-03-18 15:42:20|379.1||379.1||379.1||379.1||0
1742312640000|2025-03-18 15:44:00|379.2|379.1|379.3|379.2|379.3|379.2|379.2|379.1|0
1742312650000|2025-03-18 15:44:10|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|831
1742312780000|2025-03-18 15:46:20|379.1|379|379.1|379|379.1|379|379.1|379|4046
1742312840000|2025-03-18 15:47:20|379|378.9|379|378.9|379|378.9|379|378.9|1091
1742312850000|2025-03-18 15:47:30|378.9|378.8|379|378.8|379|378.9|378.9|378.8|0
1742312900000|2025-03-18 15:48:20|378.9|378.9|379|378.8|379|378.9|378.9|378.8|1111
1742312910000|2025-03-18 15:48:30|378.8|378.6|378.8|378.6|378.8|378.6|378.8|378.6|570
1742312920000|2025-03-18 15:48:40||378.7||378.6||378.7||378.6|3222
1742312940000|2025-03-18 15:49:00||378.7||378.7||378.7||378.7|0
1742312970000|2025-03-18 15:49:30|378.7|378.5|378.7|378.6|378.7|378.6|378.7|378.5|0
1742312990000|2025-03-18 15:49:50|378.8|378.7|378.9|378.8|378.9|378.8|378.8|378.7|0
1742313000000|2025-03-18 15:50:00||378.7||378.8||378.8||378.7|787
1742313010000|2025-03-18 15:50:10||378.7||378.7||378.7||378.7|835
1742313030000|2025-03-18 15:50:30||378.8||378.8||378.8||378.8|0
1742313040000|2025-03-18 15:50:40|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|14
1742313050000|2025-03-18 15:50:50|378.9||378.9||378.9||378.9||624
1742313080000|2025-03-18 15:51:20||378.8||378.8||378.8||378.8|0
1742313130000|2025-03-18 15:52:10|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.6|0
1742313340000|2025-03-18 15:55:40|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|733
1742313350000|2025-03-18 15:55:50|379||378.9||379||378.9||0
1742313440000|2025-03-18 15:57:20|379|378.9|379|378.9|379|378.9|379|378.9|1753
1742313500000|2025-03-18 15:58:20|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|712
1742313790000|2025-03-18 16:03:10|||||||||434
1742313820000|2025-03-18 16:03:40|||||||||2019
1742313840000|2025-03-18 16:04:00|379|378.9|379|378.9|379|378.9|379|378.9|0
1742313990000|2025-03-18 16:06:30|||||||||10
1742314030000|2025-03-18 16:07:10|379.1|379|379.1|379|379.1|379|379.1|379|186
1742314080000|2025-03-18 16:08:00|379|378.9|379|378.9|379|378.9|379|378.9|659
1742314180000|2025-03-18 16:09:40|379.1|379|379.1|379|379.1|379|379.1|379|664
1742314200000|2025-03-18 16:10:00|||||||||50
1742314290000|2025-03-18 16:11:30|||||||||200
1742314300000|2025-03-18 16:11:40|379|378.9|379|378.9|379|378.9|379|378.9|1610
1742314310000|2025-03-18 16:11:50|379.1|379|379.1|379|379.1|379|379.1|379|5
1742314350000|2025-03-18 16:12:30|379|378.9|379|378.9|379|378.9|379|378.9|150
1742314470000|2025-03-18 16:14:30|379.1|379|379.1|379|379.2|379.1|379.1|379|5966
1742314490000|2025-03-18 16:14:50|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|0
1742314500000|2025-03-18 16:15:00|379.1|379|379.1|379|379.1|379|379.1|379|739
1742314670000|2025-03-18 16:17:50|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|1476
1742314710000|2025-03-18 16:18:30|||||||||126
1742314750000|2025-03-18 16:19:10|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|903
1742314760000|2025-03-18 16:19:20|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|667
1742314770000|2025-03-18 16:19:30|379.1|379|379.1|379|379.1|379|379.1|379|1290
1742314790000|2025-03-18 16:19:50|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|564
1742314800000|2025-03-18 16:20:00|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|840
1742314810000|2025-03-18 16:20:10|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|1558
1742314820000|2025-03-18 16:20:20|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|1769
1742314860000|2025-03-18 16:21:00||379.1||379.1||379.1||379.1|1610
1742314890000|2025-03-18 16:21:30||379.2||379.1||379.2||379.1|1500
1742314910000|2025-03-18 16:21:50||379.2||379.2||379.2||379.1|0
1742314920000|2025-03-18 16:22:00|379.2|379.1|379.3|379.1|379.3|379.1|379.2|379.1|2746
1742314930000|2025-03-18 16:22:10|379.2|379.2|379.3|379.1|379.3|379.2|379.2|379.1|287
1742314940000|2025-03-18 16:22:20||379.2||379.2||379.2||379.2|0
1742315010000|2025-03-18 16:23:30||379.1||379.1||379.2||379.1|1548
1742315020000|2025-03-18 16:23:40||379.2||379.2||379.2||379.1|1552
1742315030000|2025-03-18 16:23:50|||||||||682
1742315050000|2025-03-18 16:24:10|||||||||2202
1742315080000|2025-03-18 16:24:40|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|0
1742315110000|2025-03-18 16:25:10|379.1|379|379.1|379|379.1|379|379.1|379|980
1742315140000|2025-03-18 16:25:40|||||||||296
1742315160000|2025-03-18 16:26:00|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|1635
1742315190000|2025-03-18 16:26:30|379.1|379|379.2|379.1|379.2|379.1|379.1|379|74
1742315200000|2025-03-18 16:26:40||379||379||379||379|0
1742315230000|2025-03-18 16:27:10|||||||||291
1742315240000|2025-03-18 16:27:20|379.1||379.1||379.1||379.1||2118
1742315250000|2025-03-18 16:27:30|379.2|379.1|379.1|379|379.2|379.1|379.1|379|1219
1742315270000|2025-03-18 16:27:50|||||||||730
1742315280000|2025-03-18 16:28:00|||||||||483
1742315290000|2025-03-18 16:28:10|||||||||350
1742315300000|2025-03-18 16:28:20|||||||||346
1742315310000|2025-03-18 16:28:30|||||||||589
1742315320000|2025-03-18 16:28:40|||||||||423
1742315330000|2025-03-18 16:28:50|||||||||285
1742315360000|2025-03-18 16:29:20|||||||||777
1742315370000|2025-03-18 16:29:30|||||||||984
1742315380000|2025-03-18 16:29:40|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|1067
1742315390000|2025-03-18 16:29:50|379.1|379|379.1|379|379.1|379|379.1|379|714
1742371220000|2025-03-19 08:00:20|378.9|378.4|378.9|378.5|378.9|378.5|378.9|378.4|45
1742371230000|2025-03-19 08:00:30|379.2|378.8|379.3|378.8|379.3|378.8|379.2|378.8|1455
1742371240000|2025-03-19 08:00:40|379.2||379.2||379.3||379.2||0
1742371260000|2025-03-19 08:01:00|379.5|378.9|379.8|379.3|379.8|379.3|379.5|378.9|50
1742371270000|2025-03-19 08:01:10|379.9|379.4|379.9|379.3|379.9|379.4|379.9|379.3|0
1742371280000|2025-03-19 08:01:20|379.8|379.4|379.9|379.4|379.9|379.4|379.8|379.3|0
1742371290000|2025-03-19 08:01:30|380|379.5|380|379.5|380|379.5|380|379.5|0
1742371320000|2025-03-19 08:02:00|379.9|379.6|379.7|379.5|380|379.6|379.7|379.5|0
1742371330000|2025-03-19 08:02:10|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|2537
1742371400000|2025-03-19 08:03:20|379.4|379.2|379.5|379.2|379.6|379.4|379.4|379.2|5163
1742371410000|2025-03-19 08:03:30|379.4||379.4||379.4||379.4||0
1742371490000|2025-03-19 08:04:50|379.3|379.1|379.2|379.1|379.4|379.1|379.2|379.1|1541
1742371500000|2025-03-19 08:05:00||379||379||379||379|70
1742371540000|2025-03-19 08:05:40|379.3|379.1|379.3|379.1|379.3|379.1|379.3|379|430
1742371560000|2025-03-19 08:06:00|379.2|379|379.2|378.9|379.2|379|379|378.9|594
1742371570000|2025-03-19 08:06:10|378.9|378.8|379.2|378.9|379.2|378.9|378.9|378.8|2039
1742371580000|2025-03-19 08:06:20|379.5|379|379.5|379.3|379.5|379.3|379.5|379|0
1742371590000|2025-03-19 08:06:30|379.6||379.6||379.6||379.6||0
1742371600000|2025-03-19 08:06:40|379.7|379.4|379.7|379.4|379.7|379.4|379.7|379.4|0
1742371610000|2025-03-19 08:06:50|379.8|379.5|379.8|379.5|379.8|379.5|379.8|379.5|0
1742371640000|2025-03-19 08:07:20|380|379.8|380.2|380.1|380.2|380.1|380|379.8|564
1742371650000|2025-03-19 08:07:30|380.3|380.2|380.5|380.2|380.5|380.2|380.2|380.2|2735
1742371660000|2025-03-19 08:07:40|380.7|380.5|380.7|380.5|380.7|380.5|380.7|380.5|107
1742371680000|2025-03-19 08:08:00|380.6||380.6||380.6||380.6||0
1742371690000|2025-03-19 08:08:10|||||||||1058
1742371700000|2025-03-19 08:08:20||380.3||380.5||380.5||380.3|2059
1742371750000|2025-03-19 08:09:10|||||||||1178
1742371760000|2025-03-19 08:09:20|380.4|380.2|380.5|380.2|380.5|380.2|380.3|380.2|1603
1742371770000|2025-03-19 08:09:30|380.6|380.4|380.6|380.4|380.6|380.4|380.6|380.4|0
1742371780000|2025-03-19 08:09:40|380.5|380.2|380.5|380.2|380.5|380.3|380.5|380.2|0
1742371800000|2025-03-19 08:10:00||380.3||380.3||380.3||380.3|0
1742371870000|2025-03-19 08:11:10|380.7|380.6|381|380.9|381|380.9|380.7|380.6|1400
1742371880000|2025-03-19 08:11:20|381.1|381|381.1|380.9|381.1|381|381.1|380.9|1170
1742371920000|2025-03-19 08:12:00|381.2|381|381.2|381|381.2|381|381.2|381|327
1742371940000|2025-03-19 08:12:20|381.1|381.1|381.3|381.1|381.3|381.1|381.1|381.1|81
1742371950000|2025-03-19 08:12:30|||||||||1000
1742372000000|2025-03-19 08:13:20|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|115
1742372010000|2025-03-19 08:13:30|381.6|381.3|381.4|381.3|381.6|381.3|381.4|381.3|1865
1742372020000|2025-03-19 08:13:40|381.3|381.2|381.5|381.2|381.5|381.2|381.3|381.2|35
1742372030000|2025-03-19 08:13:50||381.3||381.3||381.3||381.3|0
1742372050000|2025-03-19 08:14:10|381.6|381.4|381.6|381.4|381.6|381.4|381.6|381.4|360
1742372070000|2025-03-19 08:14:30|381.5||381.5||381.5||381.5||0
1742372080000|2025-03-19 08:14:40|381.6|381.5|381.7|381.5|381.7|381.5|381.6|381.5|1
1742372240000|2025-03-19 08:17:20|||||||||2000
1742372260000|2025-03-19 08:17:40|381.8|381.6|382|381.8|382.2|382|381.8|381.6|4208
1742372270000|2025-03-19 08:17:50|382.1|381.9|382.2|382|382.2|382|382.1|381.9|4558
1742372280000|2025-03-19 08:18:00|382.3|382.1|382.3|382.2|382.4|382.3|382.3|382.1|12350
1742372290000|2025-03-19 08:18:10|382.1|382|382.1|381.9|382.3|382.1|382.1|381.9|5299
1742372310000|2025-03-19 08:18:30|382||382.1||382.1||382||2104
1742372370000|2025-03-19 08:19:30|382||382.2||382.2||382||2104
1742372380000|2025-03-19 08:19:40|382.1|382|382.1|381.9|382.2|382|382|381.9|5989
1742372400000|2025-03-19 08:20:00|||||||||977
1742372420000|2025-03-19 08:20:20|||||||||1000
1742372470000|2025-03-19 08:21:10|382|381.6|381.7|381.6|382|381.6|381.7|381.6|150
1742372480000|2025-03-19 08:21:20|381.6|381.5|381.5|381.3|381.6|381.5|381.5|381.3|2396
1742372490000|2025-03-19 08:21:30|381.4||381.5||381.5||381.4||27
1742372500000|2025-03-19 08:21:40|||||||||5
1742372520000|2025-03-19 08:22:00|381.6|381.4|381.7|381.6|381.7|381.6|381.6|381.4|783
1742372530000|2025-03-19 08:22:10|381.8|381.7|381.9|381.7|381.9|381.7|381.8|381.7|150
1742372560000|2025-03-19 08:22:40|381.8||381.8||381.8||381.8||0
1742372570000|2025-03-19 08:22:50|381.9||381.9||381.9||381.9||0
1742372580000|2025-03-19 08:23:00|382||382||382||382||0
1742372590000|2025-03-19 08:23:10|381.9||381.9||381.9||381.9||0
1742372620000|2025-03-19 08:23:40|381.8||381.8||381.8||381.8||0
1742372680000|2025-03-19 08:24:40|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|0
1742372690000|2025-03-19 08:24:50|||||||||3002
1742372720000|2025-03-19 08:25:20|382|381.9|382|381.9|382|381.9|382|381.9|0
1742372750000|2025-03-19 08:25:50|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|3807
1742372770000|2025-03-19 08:26:10|381.7|381.5|381.5|381.3|381.7|381.5|381.5|381.3|577
1742372780000|2025-03-19 08:26:20|381.4|381.2|381.4|381.2|381.4|381.2|381.4|381.2|0
1742372810000|2025-03-19 08:26:50|381.3|381.1|381.3|381.1|381.3|381.1|381.3|381.1|0
1742372870000|2025-03-19 08:27:50|381.2||381.2||381.2||381.2||0
1742372910000|2025-03-19 08:28:30|381.1|381|381.2|381.1|381.2|381.1|381.1|381|135
1742372930000|2025-03-19 08:28:50|381.3|381.2|381.4|381.2|381.4|381.2|381.3|381.2|0
1742372970000|2025-03-19 08:29:30||381.3||381.3||381.3||381.3|0
1742372980000|2025-03-19 08:29:40|||||||||78
1742372990000|2025-03-19 08:29:50|381.1|380.9|381.1|380.9|381.1|380.9|381.1|380.9|150
1742373000000|2025-03-19 08:30:00|381||381.1||381.1||381||2633
1742373010000|2025-03-19 08:30:10|381||381||381||381||0
1742373020000|2025-03-19 08:30:20|380.9|380.7|380.9|380.7|380.9|380.7|380.9|380.7|18
1742373170000|2025-03-19 08:32:50|||||||||111
1742373210000|2025-03-19 08:33:30||380.8||380.8||380.8||380.8|0
1742373220000|2025-03-19 08:33:40|380.8|380.7|380.9|380.7|380.9|380.8|380.8|380.7|686
1742373230000|2025-03-19 08:33:50||380.8||380.8||380.8||380.8|0
1742373250000|2025-03-19 08:34:10||380.7||380.7||380.7||380.7|0
1742373300000|2025-03-19 08:35:00|381|380.8|381|380.8|381|380.9|381|380.8|0
1742373320000|2025-03-19 08:35:20||380.9||380.9||380.9||380.9|0
1742373340000|2025-03-19 08:35:40|381.1|381|381.1|381|381.1|381|381.1|381|0
1742373360000|2025-03-19 08:36:00|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|13
1742373370000|2025-03-19 08:36:10|381.1|381|381.1|381|381.1|381|381.1|381|651
1742373380000|2025-03-19 08:36:20|381.2||381.2||381.2||381.2||0
1742373420000|2025-03-19 08:37:00||381.1||381.1||381.1||381.1|0
1742373430000|2025-03-19 08:37:10|||||||||500
1742373580000|2025-03-19 08:39:40|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|0
1742373620000|2025-03-19 08:40:20|381.4|381.3|381.5|381.3|381.5|381.3|381.4|381.3|0
1742373630000|2025-03-19 08:40:30|381.6|381.5|381.8|381.6|381.8|381.6|381.6|381.5|150
1742373640000|2025-03-19 08:40:40|381.7|381.7|381.8|381.7|381.8|381.7|381.7|381.7|0
1742373650000|2025-03-19 08:40:50|381.9|381.5|381.6|381.5|381.9|381.5|381.6|381.5|7214
1742373660000|2025-03-19 08:41:00|381.7||381.7||381.7||381.7||0
1742373680000|2025-03-19 08:41:20|381.8|381.6|381.8|381.6|381.8|381.6|381.8|381.6|0
1742373710000|2025-03-19 08:41:50|381.7||381.7||381.7||381.7||0
1742373800000|2025-03-19 08:43:20|381.5|381.5|381.5|381.4|381.5|381.5|381.5|381.4|676
1742373810000|2025-03-19 08:43:30|381.4|381.3|381.6|381.5|381.6|381.5|381.4|381.3|163
1742373840000|2025-03-19 08:44:00||381.4||381.4||381.4||381.4|0
1742373870000|2025-03-19 08:44:30||381.5||381.5||381.5||381.5|0
1742373880000|2025-03-19 08:44:40||381.4||381.4||381.4||381.4|0
1742373930000|2025-03-19 08:45:30|||||||||4372
1742373990000|2025-03-19 08:46:30||381.5||381.5||381.5||381.5|1143
1742374040000|2025-03-19 08:47:20|381.7|381.6|381.7|381.5|381.7|381.6|381.6|381.5|1269
1742374070000|2025-03-19 08:47:50|381.6||381.6||381.6||381.6||0
1742374110000|2025-03-19 08:48:30|381.7||381.7||381.7||381.7||0
1742374120000|2025-03-19 08:48:40|||||||||250
1742374220000|2025-03-19 08:50:20|381.8|381.6|381.8|381.6|381.8|381.6|381.7|381.6|0
1742374250000|2025-03-19 08:50:50||381.7||381.7||381.7||381.7|0
1742374310000|2025-03-19 08:51:50|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|1194
1742374320000|2025-03-19 08:52:00|382|381.9|381.8|381.7|382|381.9|381.8|381.7|1350
1742374330000|2025-03-19 08:52:10|381.9|381.8|381.8|381.6|381.9|381.8|381.7|381.6|10579
1742374340000|2025-03-19 08:52:20|381.9|381.7|381.9|381.7|381.9|381.8|381.8|381.7|3273
1742374410000|2025-03-19 08:53:30|381.6|381.4|381.6|381.5|381.6|381.5|381.6|381.4|805
1742374420000|2025-03-19 08:53:40|381.7||381.7||381.7||381.7||0
1742374440000|2025-03-19 08:54:00|381.8|381.6|381.8|381.6|381.8|381.6|381.8|381.6|151
1742374450000|2025-03-19 08:54:10|381.9|381.7|381.9|381.7|381.9|381.7|381.9|381.7|0
1742374510000|2025-03-19 08:55:10||381.8||381.7||381.8||381.7|0
1742374540000|2025-03-19 08:55:40||381.8||381.8||381.8||381.8|0
1742374570000|2025-03-19 08:56:10|382.1|382|382.2|382.1|382.2|382.1|382.1|382|2633
1742374580000|2025-03-19 08:56:20|382.3||382.3||382.3||382.3||0
1742374630000|2025-03-19 08:57:10||382.2||382.2||382.2||382.2|0
1742374680000|2025-03-19 08:58:00|382.4|382.3|382.5|382.3|382.5|382.3|382.4|382.3|109
1742374690000|2025-03-19 08:58:10|382.4||382.5||382.5||382.4||0
1742374770000|2025-03-19 08:59:30|382.4||382.4||382.4||382.4||0
1742374800000|2025-03-19 09:00:00|382.5||382.5||382.5||382.5||0
1742374820000|2025-03-19 09:00:20|382.4|382.4|382.5|382.4|382.5|382.4|382.4|382.4|3291
1742374860000|2025-03-19 09:01:00|382.6||382.6||382.6||382.6||2083
1742374900000|2025-03-19 09:01:40|382.5||382.6||382.6||382.5||0
1742374910000|2025-03-19 09:01:50|382.7|382.5|382.7|382.5|382.7|382.5|382.6|382.5|0
1742374920000|2025-03-19 09:02:00||382.6||382.6||382.6||382.6|0
1742374940000|2025-03-19 09:02:20|382.8||382.8||382.8||382.8||1728
1742374980000|2025-03-19 09:03:00||382.7||382.7||382.7||382.7|0
1742375000000|2025-03-19 09:03:20|382.9||382.9||382.9||382.9||0
1742375070000|2025-03-19 09:04:30|382.8|382.8|382.9|382.8|382.9|382.8|382.8|382.8|2800
1742375100000|2025-03-19 09:05:00|382.8|382.6|382.7|382.6|382.8|382.6|382.7|382.6|1871
1742375110000|2025-03-19 09:05:10|382.6|382.5|382.6|382.4|382.6|382.5|382.6|382.4|3441
1742375120000|2025-03-19 09:05:20|382.5||382.5||382.5||382.5||0
1742375130000|2025-03-19 09:05:30|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|2300
1742375140000|2025-03-19 09:05:40|382.7|382.6|382.9|382.7|382.9|382.7|382.7|382.5|1846
1742375150000|2025-03-19 09:05:50||382.8||382.8||382.8||382.8|1005
1742375210000|2025-03-19 09:06:50|382.8|382.6|382.8|382.6|382.8|382.6|382.8|382.6|0
1742375220000|2025-03-19 09:07:00||382.7||382.7||382.7||382.7|0
1742375280000|2025-03-19 09:08:00|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|0
1742375300000|2025-03-19 09:08:20|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|0
1742375340000|2025-03-19 09:09:00|382.7|382.6|382.6|382.5|382.7|382.6|382.6|382.5|936
1742375350000|2025-03-19 09:09:10||382.4||382.4||382.4||382.4|150
1742375400000|2025-03-19 09:10:00|382.7|382.5|382.7|382.6|382.7|382.6|382.7|382.5|1802
1742375410000|2025-03-19 09:10:10|382.6|382.4|382.6|382.4|382.6|382.4|382.6|382.4|333
1742375420000|2025-03-19 09:10:20|382.5||382.5||382.5||382.5||0
1742375460000|2025-03-19 09:11:00|||||||||2807
1742375470000|2025-03-19 09:11:10|382.3|382.2|382.3|382.1|382.3|382.2|382.3|382.1|0
1742375490000|2025-03-19 09:11:30|382.4|382.2|382.4|382.2|382.5|382.3|382.4|382.2|3456
1742375500000|2025-03-19 09:11:40|382.5|382.3|382.5|382.3|382.5|382.4|382.5|382.3|150
1742375520000|2025-03-19 09:12:00||382.4||382.4||382.4||382.4|0
1742375550000|2025-03-19 09:12:30|382.7|382.5|382.7|382.5|382.7|382.5|382.7|382.5|1117
1742375590000|2025-03-19 09:13:10|382.8|382.6|382.8|382.6|382.8|382.7|382.8|382.6|718
1742375630000|2025-03-19 09:13:50|382.7|382.7|382.9|382.7|382.9|382.8|382.7|382.7|1513
1742375700000|2025-03-19 09:15:00|383|382.8|383|382.8|383|382.8|383|382.8|0
1742375710000|2025-03-19 09:15:10||382.9||382.8||382.9||382.8|0
1742375720000|2025-03-19 09:15:20|383.1|382.9|383.1|383|383.1|383|383.1|382.9|0
1742375740000|2025-03-19 09:15:40|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|0
1742375750000|2025-03-19 09:15:50||383||383||383||383|0
1742375760000|2025-03-19 09:16:00|383.3|383.1|383.3|383.1|383.3|383.1|383.3|383.1|725
1742375770000|2025-03-19 09:16:10|383.4|383.2|383.4|383.2|383.4|383.2|383.4|383.2|0
1742375810000|2025-03-19 09:16:50|383.3||383.3||383.3||383.3||0
1742375820000|2025-03-19 09:17:00|383.4||383.4||383.4||383.4||0
1742375830000|2025-03-19 09:17:10|383.3||383.3||383.3||383.3||0
1742375890000|2025-03-19 09:18:10|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|1601
1742375920000|2025-03-19 09:18:40|383.1|383|383.1|383|383.1|383|383.1|383|0
1742375930000|2025-03-19 09:18:50|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|2576
1742375940000|2025-03-19 09:19:00|383.1|382.9|383.1|382.9|383.1|383|383.1|382.9|758
1742375960000|2025-03-19 09:19:20|383||383||383||383||0
1742375970000|2025-03-19 09:19:30||382.8||382.8||382.8||382.8|0
1742376060000|2025-03-19 09:21:00|383.1|382.9|383.2|383|383.2|383|383.1|382.9|0
1742376100000|2025-03-19 09:21:40|383.1||383.1||383.1||383.1||134
1742376150000|2025-03-19 09:22:30|383|382.9|383|382.9|383|382.9|383|382.9|12
1742376210000|2025-03-19 09:23:30|383.1|383|383.1|382.9|383.1|383|383.1|382.9|0
1742376220000|2025-03-19 09:23:40|383.2|383|383.1|383|383.2|383|383.1|383|0
1742376310000|2025-03-19 09:25:10|383.2||383.2||383.2||383.2||0
1742376340000|2025-03-19 09:25:40|383.1||383.2||383.2||383.1||691
1742376430000|2025-03-19 09:27:10||383.1||383.1||383.1||383.1|0
1742376690000|2025-03-19 09:31:30|383.4|383.2|383.4|383.2|383.4|383.2|383.4|383.2|0
1742376730000|2025-03-19 09:32:10|383.3|383.1|383.3|383.1|383.3|383.1|383.3|383.1|3477
1742376800000|2025-03-19 09:33:20|383.4|383.2|383.4|383.2|383.4|383.2|383.4|383.2|0
1742376820000|2025-03-19 09:33:40|383.3|383.1|383.2|383|383.3|383.1|383.2|383|1509
1742376840000|2025-03-19 09:34:00|383|382.8|383.2|383|383.2|383|383|382.8|1087
1742376870000|2025-03-19 09:34:30|383.1|382.9|383.1|382.9|383.1|382.9|383.1|382.9|0
1742376920000|2025-03-19 09:35:20|383.2|383|383.2|383|383.2|383|383.2|383|0
1742377120000|2025-03-19 09:38:40|383.3|383.1|383.3|383.1|383.3|383.1|383.3|383.1|606
1742377140000|2025-03-19 09:39:00|383.4|383.2|383.4|383.3|383.4|383.3|383.4|383.2|185
1742377170000|2025-03-19 09:39:30|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|1452
1742377190000|2025-03-19 09:39:50|383.3|383.2|383.4|383.2|383.4|383.2|383.3|383.1|0
1742377290000|2025-03-19 09:41:30||383.3||383.2||383.3||383.2|264
1742377390000|2025-03-19 09:43:10||383.3||383.3||383.3||383.3|0
1742377410000|2025-03-19 09:43:30|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|2317
1742377420000|2025-03-19 09:43:40|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|1318
1742377450000|2025-03-19 09:44:10|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|1291
1742377490000|2025-03-19 09:44:50|||||||||1150
1742377600000|2025-03-19 09:46:40|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|700
1742377610000|2025-03-19 09:46:50|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|0
1742377620000|2025-03-19 09:47:00|383.6||383.6||383.6||383.6||0
1742377650000|2025-03-19 09:47:30|383.5||383.5||383.5||383.5||0
1742377660000|2025-03-19 09:47:40||383.3||383.3||383.3||383.3|1279
1742377710000|2025-03-19 09:48:30||383.4||383.4||383.4||383.4|0
1742377780000|2025-03-19 09:49:40||383.3||383.3||383.3||383.3|0
1742377800000|2025-03-19 09:50:00|383.4|383.2|383.4|383.2|383.4|383.2|383.4|383.2|755
1742377810000|2025-03-19 09:50:10|383.3||383.3||383.3||383.3||1000
1742377820000|2025-03-19 09:50:20||383.1||383.1||383.1||383.1|150
1742377950000|2025-03-19 09:52:30|383.4|383.2|383.4|383.2|383.4|383.2|383.4|383.2|0
1742377970000|2025-03-19 09:52:50|383.3|383.1|383.1|382.9|383.3|383.1|383.1|382.9|2155
1742378030000|2025-03-19 09:53:50|383|383|383.1|382.9|383.1|383|383|382.9|2467
1742378260000|2025-03-19 09:57:40|383||383||383||383||0
1742378270000|2025-03-19 09:57:50||382.8||382.8||382.8||382.8|1317
1742378300000|2025-03-19 09:58:20|383.1|382.9|383.1|382.9|383.1|382.9|383.1|382.9|0
1742378310000|2025-03-19 09:58:30|383.2|383|383.2|383|383.2|383|383.2|383|0
1742378460000|2025-03-19 10:01:00|383.1|382.9|383.1|382.9|383.1|382.9|383.1|382.9|956
1742378470000|2025-03-19 10:01:10|383|382.8|383|382.8|383|382.8|383|382.8|1400
1742378560000|2025-03-19 10:02:40|383.1|382.9|383.1|382.9|383.1|382.9|383.1|382.9|0
1742378580000|2025-03-19 10:03:00|383.2|383|383.2|383|383.2|383|383.2|383|1569
1742378610000|2025-03-19 10:03:30||383.1||383.1||383.1||383.1|0
1742378620000|2025-03-19 10:03:40||383||383||383||383|1022
1742378700000|2025-03-19 10:05:00|383.1|382.9|383.1|382.9|383.1|382.9|383.1|382.9|5176
1742378720000|2025-03-19 10:05:20|383||383||383||383||0
1742378760000|2025-03-19 10:06:00|383.1|383|383.1|383|383.1|383|383.1|383|150
1742378840000|2025-03-19 10:07:20||382.9||382.9||382.9||382.9|309
1742378870000|2025-03-19 10:07:50|382.9|382.8|383|382.8|383|382.9|382.9|382.8|3343
1742378920000|2025-03-19 10:08:40|383.1|382.9|383.1|382.9|383.1|382.9|383.1|382.9|0
1742378960000|2025-03-19 10:09:20|383.2|383.1|383.3|383.1|383.3|383.2|383.2|383.1|4784
1742378980000|2025-03-19 10:09:40|||||||||200
1742379060000|2025-03-19 10:11:00|383.4|383.2|383.5|383.3|383.5|383.3|383.4|383.1|7720
1742379070000|2025-03-19 10:11:10||383.4||383.4||383.4||383.4|0
1742379080000|2025-03-19 10:11:20|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|1465
1742379090000|2025-03-19 10:11:30|||||||||1390
1742379100000|2025-03-19 10:11:40|383.5|383.4|383.4|383.3|383.5|383.4|383.4|383.3|575
1742379110000|2025-03-19 10:11:50|383.5||383.5||383.5||383.5||0
1742379210000|2025-03-19 10:13:30||383.4||383.4||383.4||383.4|0
1742379230000|2025-03-19 10:13:50|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|262
1742379240000|2025-03-19 10:14:00||383.2||383.2||383.2||383.2|722
1742379250000|2025-03-19 10:14:10|383.3|383.1|383.3|383.1|383.3|383.1|383.3|383.1|0
1742379270000|2025-03-19 10:14:30||383.2||383.1||383.2||383.1|0
1742379380000|2025-03-19 10:16:20|383.2||383.2||383.2||383.2||0
1742379390000|2025-03-19 10:16:30|383.3||383.3||383.3||383.3||0
1742379400000|2025-03-19 10:16:40|383.2||383.2||383.2||383.2||0
1742379500000|2025-03-19 10:18:20|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|0
1742379510000|2025-03-19 10:18:30|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|37
1742379540000|2025-03-19 10:19:00||383||383||383||383|1795
1742379580000|2025-03-19 10:19:40||383.1||383||383.1||383|753
1742379640000|2025-03-19 10:20:40|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|1865
1742379670000|2025-03-19 10:21:10||383.1||383.2||383.2||383.1|0
1742379710000|2025-03-19 10:21:50||383.1||383.1||383.1||383.1|0
1742379720000|2025-03-19 10:22:00||383.2||383.1||383.2||383.1|0
1742379730000|2025-03-19 10:22:10|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|0
1742379750000|2025-03-19 10:22:30|383.7|383.6|383.8|383.6|383.8|383.6|383.7|383.6|471
1742379780000|2025-03-19 10:23:00||383.7||383.7||383.7||383.7|0
1742379800000|2025-03-19 10:23:20|383.6|383.5|383.6|383.5|383.6|383.5|383.4|383.3|150
1742379910000|2025-03-19 10:25:10|383.8|383.6|383.8|383.6|383.8|383.6|383.8|383.6|0
1742379920000|2025-03-19 10:25:20|383.7||383.7||383.7||383.7||0
1742379990000|2025-03-19 10:26:30|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|0
1742380000000|2025-03-19 10:26:40|383.7||383.7||383.7||383.7||0
1742380030000|2025-03-19 10:27:10|383.6||383.7||383.7||383.6||669
1742380050000|2025-03-19 10:27:30|383.6||383.6||383.6||383.6||0
1742380200000|2025-03-19 10:30:00|||||||||687
1742380220000|2025-03-19 10:30:20|383.7||383.7||383.7||383.7||0
1742380250000|2025-03-19 10:30:50|383.6|383.4|383.5|383.4|383.6|383.4|383.5|383.4|3086
1742380260000|2025-03-19 10:31:00|383.3|383.2|383.2|383.1|383.3|383.2|383.2|383.1|2032
1742380330000|2025-03-19 10:32:10|383.3|383.3|383.5|383.4|383.5|383.4|383.3|383.3|2744
1742380340000|2025-03-19 10:32:20|383.6||383.5||383.6||383.5||0
1742380350000|2025-03-19 10:32:30|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|400
1742380360000|2025-03-19 10:32:40||383.2||383.2||383.2||383.2|0
1742380400000|2025-03-19 10:33:20|383.3|383.1|383.2|383.1|383.3|383.1|383.2|383.1|335
1742380420000|2025-03-19 10:33:40|383.4|383.2|383.4|383.2|383.4|383.2|383.4|383.2|0
1742380430000|2025-03-19 10:33:50|383.3|383.1|383.3|383.1|383.3|383.1|383.3|383.1|0
1742380440000|2025-03-19 10:34:00||383.2||383.1||383.2||383.1|0
1742380570000|2025-03-19 10:36:10|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|0
1742380640000|2025-03-19 10:37:20|383.5|383.4|383.5|383.3|383.5|383.4|383.5|383.3|1758
1742380650000|2025-03-19 10:37:30|383.6|383.4|383.6|383.4|383.6|383.4|383.6|383.4|1015
1742380660000|2025-03-19 10:37:40|383.5|383.3|383.5|383.3|383.5|383.3|383.5|383.3|150
1742380670000|2025-03-19 10:37:50||383.4||383.4||383.4||383.4|0
1742380680000|2025-03-19 10:38:00|383.6||383.6||383.6||383.6||0
1742380740000|2025-03-19 10:39:00||383.5||383.4||383.5||383.4|941
1742380760000|2025-03-19 10:39:20|383.7|383.5|383.7|383.5|383.7|383.5|383.7|383.5|0
1742380780000|2025-03-19 10:39:40|383.6|383.6|383.7|383.6|383.7|383.6|383.6|383.6|0
1742380870000|2025-03-19 10:41:10|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|784
1742380900000|2025-03-19 10:41:40|383.7||383.7||383.7||383.7||0
1742380910000|2025-03-19 10:41:50|||||||||300
1742380940000|2025-03-19 10:42:20|383.6||383.6||383.6||383.6||0
1742381000000|2025-03-19 10:43:20|383.5|383.4|383.4|383.3|383.5|383.4|383.4|383.3|2681
1742381010000|2025-03-19 10:43:30|383.3|383.2|383.3|383.1|383.3|383.2|383.3|383.1|1100
1742381050000|2025-03-19 10:44:10|383.2||383.2||383.2||383.2||0
1742381080000|2025-03-19 10:44:40|383.3||383.3||383.3||383.3||10
1742381160000|2025-03-19 10:46:00|383.2||383.2||383.2||383.2||0
1742381180000|2025-03-19 10:46:20|||||||||70
1742381270000|2025-03-19 10:47:50|383.1|383|383.1|383|383.1|383|383.1|383|798
1742381280000|2025-03-19 10:48:00|382.9|382.7|382.9|382.7|382.9|382.7|382.9|382.7|212
1742381380000|2025-03-19 10:49:40|382.8|382.9|383.1|382.9|383.1|382.9|382.8|382.9|0
1742381410000|2025-03-19 10:50:10|383||383||383||383||0
1742381440000|2025-03-19 10:50:40|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|0
1742381460000|2025-03-19 10:51:00|383|382.9|383|382.9|383|382.9|383|382.9|0
1742381480000|2025-03-19 10:51:20||382.8||382.8||382.8||382.8|0
1742381520000|2025-03-19 10:52:00||382.9||382.8||382.9||382.8|0
1742381620000|2025-03-19 10:53:40|382.9||382.9||382.9||382.9||0
1742381660000|2025-03-19 10:54:20|383|382.9|383|382.9|383|382.9|383|382.9|0
1742381670000|2025-03-19 10:54:30|382.9|382.8|383|382.8|383|382.8|382.9|382.8|491
1742381690000|2025-03-19 10:54:50|382.9||382.9||382.9||382.9||0
1742381710000|2025-03-19 10:55:10||382.7||382.7||382.7||382.7|0
1742381730000|2025-03-19 10:55:30||382.8||382.8||382.8||382.8|0
1742381750000|2025-03-19 10:55:50||382.7||382.7||382.7||382.7|0
1742381760000|2025-03-19 10:56:00||382.8||382.8||382.8||382.8|0
1742381800000|2025-03-19 10:56:40|||||||||2894
1742381850000|2025-03-19 10:57:30||382.7||382.7||382.7||382.7|1132
1742381960000|2025-03-19 10:59:20||382.8||382.8||382.8||382.8|0
1742382000000|2025-03-19 11:00:00|||||||||907
1742382010000|2025-03-19 11:00:10|||||||||307
1742382020000|2025-03-19 11:00:20|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|0
1742382040000|2025-03-19 11:00:40|382.8|382.7|382.8|382.6|382.8|382.7|382.8|382.6|489
1742382050000|2025-03-19 11:00:50|382.7||382.7||382.7||382.7||0
1742382060000|2025-03-19 11:01:00|382.8||382.8||382.8||382.8||0
1742382180000|2025-03-19 11:03:00||382.7||382.7||382.7||382.7|0
1742382220000|2025-03-19 11:03:40|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|837
1742382250000|2025-03-19 11:04:10|382.5|382.4|382.3|382.2|382.5|382.4|382.3|382.2|0
1742382260000|2025-03-19 11:04:20|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|150
1742382270000|2025-03-19 11:04:30|382.1|382|382.1|382|382.1|382|382.1|382|5
1742382280000|2025-03-19 11:04:40|382.2|382.1|382.1|382|382.2|382.1|382.1|382|5954
1742382300000|2025-03-19 11:05:00|382|381.9|382|381.9|382|381.9|382|381.9|0
1742382310000|2025-03-19 11:05:10|382.1||382.1||382.1||382||0
1742382320000|2025-03-19 11:05:20|382||382||382||382||0
1742382360000|2025-03-19 11:06:00|381.9|381.8|382|381.9|382|381.9|381.9|381.8|5027
1742382370000|2025-03-19 11:06:10|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|22
1742382400000|2025-03-19 11:06:40|382|381.9|382|381.9|382|381.9|382|381.9|0
1742382410000|2025-03-19 11:06:50|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|872
1742382480000|2025-03-19 11:08:00|381.8|381.7|382|381.9|382|381.9|381.8|381.7|677
1742382540000|2025-03-19 11:09:00||381.8||381.9||381.9||381.8|0
1742382570000|2025-03-19 11:09:30||381.8||381.9||381.9||381.8|0
1742382620000|2025-03-19 11:10:20|382.1||382.1||382.1||382.1||2890
1742382650000|2025-03-19 11:10:50||382||382||382||382|0
1742382660000|2025-03-19 11:11:00|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|0
1742382670000|2025-03-19 11:11:10|382.1|382|382|381.8|382.1|382|382|381.8|0
1742382680000|2025-03-19 11:11:20|382.1|381.9|382.1|381.9|382.1|381.9|382.1|381.9|0
1742382700000|2025-03-19 11:11:40|382||382||382||382||69
1742382710000|2025-03-19 11:11:50|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|18
1742382730000|2025-03-19 11:12:10|382||382||382||382||1323
1742382790000|2025-03-19 11:13:10||381.9||381.9||381.9||381.9|0
1742382800000|2025-03-19 11:13:20|||||||||918
1742382930000|2025-03-19 11:15:30|||||||||842
1742382940000|2025-03-19 11:15:40|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|0
1742382980000|2025-03-19 11:16:20|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|792
1742383000000|2025-03-19 11:16:40|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|463
1742383010000|2025-03-19 11:16:50||381.5||381.5||381.5||381.5|7
1742383130000|2025-03-19 11:18:50|381.6|381.7|381.9|381.7|381.9|381.7|381.6|381.7|0
1742383310000|2025-03-19 11:21:50|381.8||381.8||381.8||381.8||0
1742383340000|2025-03-19 11:22:20|||||||||772
1742383350000|2025-03-19 11:22:30|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|936
1742383380000|2025-03-19 11:23:00|382|381.9|382|381.9|382|381.9|382|381.9|248
1742383410000|2025-03-19 11:23:30|382.1|382|382.1|382|382.1|382|382.1|382|193
1742383420000|2025-03-19 11:23:40|382.2||382.1||382.2||382.1||116
1742383430000|2025-03-19 11:23:50|||||||||34
1742383500000|2025-03-19 11:25:00|382.3|382.2|382.4|382.2|382.4|382.2|382.3|382.2|1565
1742383510000|2025-03-19 11:25:10||382.3||382.3||382.3||382.3|0
1742383520000|2025-03-19 11:25:20|382.5||382.5||382.5||382.5||572
1742383630000|2025-03-19 11:27:10|382.3|382.4|382.2|382.1|382.3|382.4|382.2|382.1|1208
1742383670000|2025-03-19 11:27:50|382.1|382|382.1|382|382.1|382|382.1|382|0
1742383680000|2025-03-19 11:28:00||381.9||381.9||381.9||381.9|0
1742383690000|2025-03-19 11:28:10|382.2|382|382.2|382.1|382.2|382.1|382.2|382|1412
1742383850000|2025-03-19 11:30:50|||||||||520
1742383960000|2025-03-19 11:32:40|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|333
1742383970000|2025-03-19 11:32:50|||||||||310
1742383990000|2025-03-19 11:33:10|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|1045
1742384100000|2025-03-19 11:35:00|||||||||2712
1742384160000|2025-03-19 11:36:00|382.3||382.3||382.3||382.3||367
1742384170000|2025-03-19 11:36:10||382.2||382.2||382.2||382.2|0
1742384180000|2025-03-19 11:36:20||382.1||382.1||382.1||382.1|1467
1742384190000|2025-03-19 11:36:30||382.2||382.2||382.2||382.2|0
1742384210000|2025-03-19 11:36:50|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|849
1742384290000|2025-03-19 11:38:10|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|607
1742384390000|2025-03-19 11:39:50|382.4||382.3||382.4||382.3||632
1742384400000|2025-03-19 11:40:00|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|0
1742384440000|2025-03-19 11:40:40|382.3|382.1|382.3|382.2|382.3|382.2|382.3|382.1|0
1742384460000|2025-03-19 11:41:00||382.1||382.1||382.1||382.1|150
1742384520000|2025-03-19 11:42:00|382.4|382.2|382.4|382.3|382.4|382.3|382.4|382.2|1168
1742384530000|2025-03-19 11:42:10|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.3|118
1742384540000|2025-03-19 11:42:20|382.6||382.6||382.6||382.6||171
1742384550000|2025-03-19 11:42:30||382.5||382.5||382.5||382.5|0
1742384590000|2025-03-19 11:43:10|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|757
1742384620000|2025-03-19 11:43:40|382.4|382.2|382.4|382.3|382.4|382.3|382.4|382.2|0
1742384640000|2025-03-19 11:44:00|382.5||382.5||382.5||382.5||571
1742384650000|2025-03-19 11:44:10|382.6|382.4|382.6|382.5|382.6|382.5|382.6|382.4|1203
1742384660000|2025-03-19 11:44:20|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|1837
1742384700000|2025-03-19 11:45:00|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|728
1742384740000|2025-03-19 11:45:40|382.5|382.4|382.6|382.4|382.6|382.5|382.5|382.4|980
1742384770000|2025-03-19 11:46:10|382.5||382.6||382.6||382.5||0
1742384800000|2025-03-19 11:46:40||382.5||382.4||382.5||382.4|2500
1742384860000|2025-03-19 11:47:40|382.5||382.5||382.5||382.5||0
1742384880000|2025-03-19 11:48:00|||||||||504
1742385130000|2025-03-19 11:52:10|||||||||1800
1742385160000|2025-03-19 11:52:40|||||||||800
1742385230000|2025-03-19 11:53:50|||||||||40
1742385260000|2025-03-19 11:54:20|382.1|382|382|381.9|382.1|382|382|381.9|2369
1742385270000|2025-03-19 11:54:30|382.1|382|382.1|382|382.1|382|382.1|382|99
1742385280000|2025-03-19 11:54:40||381.9||381.9||381.9||381.9|0
1742385370000|2025-03-19 11:56:10|382|381.8|382.1|382|382.1|382|381.9|381.8|15875
1742385380000|2025-03-19 11:56:20|382|381.9|382|381.8|382|382|382|381.8|5925
1742385390000|2025-03-19 11:56:30|381.9||381.9||381.9||381.9||0
1742385450000|2025-03-19 11:57:30|382|381.9|382.1|382|382.1|382|382|381.9|1707
1742385460000|2025-03-19 11:57:40|381.9|381.8|381.8|381.7|381.9|381.8|381.8|381.7|2157
1742385470000|2025-03-19 11:57:50|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|684
1742385480000|2025-03-19 11:58:00|||||||||2032
1742385500000|2025-03-19 11:58:20|381.7|381.5|381.7|381.5|381.7|381.5|381.7|381.5|0
1742385510000|2025-03-19 11:58:30|381.8|381.6|381.8|381.6|381.8|381.6|381.8|381.6|0
1742385520000|2025-03-19 11:58:40|382|381.8|381.9|381.6|382|381.8|381.9|381.6|817
1742385540000|2025-03-19 11:59:00|382|381.7|382|381.7|382|381.7|381.9|381.6|0
1742385550000|2025-03-19 11:59:10|381.9|381.6|382|381.8|382|381.8|381.9|381.6|6
1742385560000|2025-03-19 11:59:20|381.9|381.7|382.1|381.8|382.2|381.9|381.9|381.7|4709
1742385570000|2025-03-19 11:59:30|382.2|381.9|382.2|381.9|382.2|381.9|382.1|381.8|0
1742385580000|2025-03-19 11:59:40|382.3|382|382.3|382|382.4|382.1|382.3|382|123
1742385590000|2025-03-19 11:59:50|382.4|382.1|382.5|382.2|382.5|382.2|382.3|382|2801
1742385600000|2025-03-19 12:00:00|382.4|382.1|382.3|382.1|382.4|382.2|382.3|382.1|771
1742385610000|2025-03-19 12:00:10|382.4|382.2|382.5|382.3|382.5|382.3|382.4|382.1|0
1742385620000|2025-03-19 12:00:20|382.6|382.2|382.7|382.4|382.7|382.4|382.5|382.2|519
1742385630000|2025-03-19 12:00:30|382.6|382.3|382.3|382.1|382.6|382.3|382.3|382.1|17
1742385640000|2025-03-19 12:00:40|382.4|382.2|382.4|382.2|382.4|382.2|382.3|382.1|0
1742385650000|2025-03-19 12:00:50|382.3|382.1|382.4|382.2|382.4|382.2|382.3|382.1|2
1742385660000|2025-03-19 12:01:00|382.3|382.1|382.4|382.2|382.4|382.2|382.3|382.1|0
1742385680000|2025-03-19 12:01:20|382.2|381.9|382.2|382|382.2|382|382.2|381.9|6434
1742385690000|2025-03-19 12:01:30|382.1|381.9|382.1|381.9|382.2|382|382.1|381.9|0
1742385700000|2025-03-19 12:01:40|382.2|382|382.1|381.9|382.2|382|382.1|381.9|2032
1742385720000|2025-03-19 12:02:00|382.2|382|382.2|382|382.2|382|382.2|382|0
1742385740000|2025-03-19 12:02:20|382.1|381.9|382.1|381.9|382.1|381.9|382.1|381.9|0
1742385750000|2025-03-19 12:02:30|382.2|382|382.1|381.9|382.2|382|382.1|381.9|0
1742385770000|2025-03-19 12:02:50|382.2|382|382.2|382|382.2|382|382.1|381.9|73
1742385780000|2025-03-19 12:03:00|382.1|381.9|382.2|382|382.2|382|382.1|381.9|0
1742385790000|2025-03-19 12:03:10|382.1|381.9|382.1|381.9|382.1|381.9|382.1|381.9|0
1742385800000|2025-03-19 12:03:20|382.2|382|382.2|382|382.2|382|382.2|382|0
1742385830000|2025-03-19 12:03:50|382.3|382.1|382.3|382.1|382.3|382.1|382.3|382.1|998
1742385840000|2025-03-19 12:04:00|382.4|382.2|382.3|382.1|382.4|382.2|382.3|382.1|0
1742385860000|2025-03-19 12:04:20|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|0
1742385870000|2025-03-19 12:04:30|382.3|382.1|382.2|382|382.4|382.2|382.2|382|0
1742385890000|2025-03-19 12:04:50|382.3|382.1|382.3|382.1|382.3|382.1|382.3|382.1|0
1742385900000|2025-03-19 12:05:00|382.2|382|382.3|382.1|382.3|382.1|382.2|382|0
1742385930000|2025-03-19 12:05:30|382.2|382|382.1|381.9|382.2|382|382.1|381.9|797
1742385940000|2025-03-19 12:05:40|382.2|381.8|382.2|381.9|382.2|381.9|382.2|381.8|0
1742385960000|2025-03-19 12:06:00|382.1|381.8|382.1|381.8|382.1|381.8|382.1|381.8|16
1742385970000|2025-03-19 12:06:10|382|381.7|382.1|381.8|382.1|381.8|382|381.7|0
1742385980000|2025-03-19 12:06:20|382|381.7|382.1|381.8|382.1|381.8|382|381.7|0
1742385990000|2025-03-19 12:06:30|382|381.7|382.1|381.8|382.1|381.8|382|381.7|0
1742386010000|2025-03-19 12:06:50|382|381.7|382|381.7|382|381.7|382|381.7|0
1742386020000|2025-03-19 12:07:00|382.1|381.9|382|381.8|382.1|381.9|381.9|381.7|0
1742386030000|2025-03-19 12:07:10|381.9|381.7|382|381.8|382|381.8|381.9|381.7|0
1742386040000|2025-03-19 12:07:20|381.9|381.7|382|381.8|382|381.8|381.9|381.7|0
1742386050000|2025-03-19 12:07:30|381.9|381.7|381.9|381.7|381.9|381.7|381.9|381.7|0
1742386060000|2025-03-19 12:07:40|382|381.8|382|381.8|382.1|381.9|381.9|381.7|8158
1742386070000|2025-03-19 12:07:50|382.2|382|382.1|381.9|382.2|382|382.1|381.9|84
1742386080000|2025-03-19 12:08:00|382.2|381.8|382.2|381.9|382.2|381.9|382.1|381.8|0
1742386090000|2025-03-19 12:08:10|382.1|381.8|382.1|381.8|382.1|381.8|382.1|381.8|0
1742386100000|2025-03-19 12:08:20|382.2|381.9|382.2|381.9|382.2|381.9|382.2|381.9|0
1742386120000|2025-03-19 12:08:40|382.1|381.8|382.1|381.8|382.1|381.8|382.1|381.8|0
1742386140000|2025-03-19 12:09:00|382.2|381.9|382.1|381.9|382.2|382|382.1|381.9|0
1742386150000|2025-03-19 12:09:10|382.2|382|382.2|382|382.2|382|382.1|381.9|0
1742386160000|2025-03-19 12:09:20|382.1|381.9|382.2|382|382.2|382|382.1|381.9|0
1742386170000|2025-03-19 12:09:30|382.1|381.9|382.2|382|382.2|382|382.1|381.9|0
1742386200000|2025-03-19 12:10:00|382.1|381.9|382.1|381.9|382.1|381.9|382.1|381.9|0
1742386210000|2025-03-19 12:10:10|382.2|382|382.2|381.9|382.3|382|382.1|381.9|544
1742386220000|2025-03-19 12:10:20|382.3|382|382.1|381.9|382.3|382|382.1|381.9|0
1742386230000|2025-03-19 12:10:30|382.2|382|382.3|382.1|382.3|382.1|382.1|381.9|565
1742386240000|2025-03-19 12:10:40|382.2|382|382.2|382|382.3|382.1|382.2|382|0
1742386260000|2025-03-19 12:11:00|382.3|382.1|382.4|382.2|382.4|382.2|382.3|382.1|313
1742386270000|2025-03-19 12:11:10|382.5|382.1|382.5|382.2|382.5|382.2|382.4|382.1|135
1742386280000|2025-03-19 12:11:20|382.4|382.1|382.5|382.2|382.5|382.2|382.4|382.1|0
1742386290000|2025-03-19 12:11:30|382.4|382.1|382.4|382.2|382.4|382.2|382.4|382.1|0
1742386310000|2025-03-19 12:11:50|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|502
1742386320000|2025-03-19 12:12:00|382.6|382.4|382.4|382.2|382.6|382.4|382.4|382.2|79
1742386330000|2025-03-19 12:12:10|382.5|382.3|382.5|382.2|382.5|382.3|382.4|382.1|482
1742386340000|2025-03-19 12:12:20|382.4|382.1|382.4|382.1|382.4|382.1|382.4|382.1|0
1742386350000|2025-03-19 12:12:30|382.5|382.2|382.5|382.2|382.5|382.2|382.5|382.2|0
1742386360000|2025-03-19 12:12:40|382.4|382.1|382.4|382.1|382.5|382.2|382.4|382.1|0
1742386380000|2025-03-19 12:13:00|382.5|382.2|382.5|382.2|382.5|382.2|382.5|382.2|0
1742386390000|2025-03-19 12:13:10|382.4|382.1|382.5|382.2|382.5|382.2|382.4|382.1|0
1742386400000|2025-03-19 12:13:20|382.4|382.1|382.4|382.1|382.4|382.1|382.4|382.1|0
1742386420000|2025-03-19 12:13:40|382.5|382.2|382.4|382.1|382.5|382.2|382.4|382.1|0
1742386430000|2025-03-19 12:13:50|382.5|382.2|382.4|382.2|382.5|382.2|382.3|382.1|307
1742386440000|2025-03-19 12:14:00|382.3|382.1|382.4|382.2|382.4|382.2|382.3|382.1|0
1742386450000|2025-03-19 12:14:10|382.3|382.1|382.3|382.1|382.3|382.1|382.3|382.1|0
1742386470000|2025-03-19 12:14:30|382.4|382.2|382.3|382.1|382.4|382.2|382.2|382|0
1742386480000|2025-03-19 12:14:40|382.2|382|382.3|382.1|382.3|382.1|382.2|382|17
1742386490000|2025-03-19 12:14:50|382.2|382|382.2|382|382.2|382|382.2|382|0
1742386500000|2025-03-19 12:15:00|382.3|382.1|382.3|382.1|382.3|382.1|382.2|382|0
1742386510000|2025-03-19 12:15:10|382.2|382|382.3|382|382.3|382|382.2|382|212
1742386550000|2025-03-19 12:15:50|382.2||382.2||382.2||382.2||0
1742386650000|2025-03-19 12:17:30|||||||||1248
1742386660000|2025-03-19 12:17:40|382.1|382|382.1|382|382.1|382|382.1|382|830
1742386730000|2025-03-19 12:18:50|382|381.9|382.1|382|382.1|382|382|381.9|2481
1742386760000|2025-03-19 12:19:20||381.9||381.9||381.9||381.9|0
1742386780000|2025-03-19 12:19:40|382||382||382||382||0
1742386840000|2025-03-19 12:20:40|||||||||1008
1742386860000|2025-03-19 12:21:00|381.9|381.8|382|381.9|382|381.9|381.9|381.8|46
1742386930000|2025-03-19 12:22:10||381.8||381.8||381.8||381.8|0
1742387030000|2025-03-19 12:23:50||381.9||381.9||381.9||381.9|0
1742387040000|2025-03-19 12:24:00|382.1|382|382.1|382|382.1|382|382.1|382|1534
1742387080000|2025-03-19 12:24:40|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|244
1742387160000|2025-03-19 12:26:00|||||||||1794
1742387180000|2025-03-19 12:26:20|382.1|382|382.1|381.9|382.1|382|382.1|381.9|3083
1742387310000|2025-03-19 12:28:30||382||382||382||382|0
1742387500000|2025-03-19 12:31:40|382.2|382.1|382.1|382|382.2|382.1|382.1|382|5632
1742387520000|2025-03-19 12:32:00|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|658
1742387700000|2025-03-19 12:35:00|382.1|382|382.1|382|382.1|382|382.1|382|0
1742388050000|2025-03-19 12:40:50|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|2951
1742388100000|2025-03-19 12:41:40|382.3||382.3||382.3||382.3||1444
1742388110000|2025-03-19 12:41:50|382.2||382.2||382.2||382.2||142
1742388120000|2025-03-19 12:42:00|382.3|382.2|382.2|382.1|382.3|382.2|382.2|382.1|2987
1742388190000|2025-03-19 12:43:10|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|1381
1742388320000|2025-03-19 12:45:20|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|0
1742388330000|2025-03-19 12:45:30|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|715
1742388350000|2025-03-19 12:45:50|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|0
1742388370000|2025-03-19 12:46:10|382.1|382|382.1|382|382.1|382|382.1|382|962
1742388380000|2025-03-19 12:46:20|||||||||15
1742388650000|2025-03-19 12:50:50|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|2757
1742388770000|2025-03-19 12:52:50|382.3|382.2|382.4|382.3|382.4|382.3|382.3|382.2|2192
1742388970000|2025-03-19 12:56:10|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|0
1742389090000|2025-03-19 12:58:10|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|1070
1742389190000|2025-03-19 12:59:50|||||||||1000
1742389310000|2025-03-19 13:01:50|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|1317
1742389380000|2025-03-19 13:03:00|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|307
1742389590000|2025-03-19 13:06:30|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|0
1742389610000|2025-03-19 13:06:50||382||382||382||382|0
1742389620000|2025-03-19 13:07:00||382.1||382.1||382.1||382.1|0
1742389680000|2025-03-19 13:08:00|382.3|382.2|382.4|382.3|382.4|382.3|382.3|382.2|3187
1742389700000|2025-03-19 13:08:20|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|1265
1742389710000|2025-03-19 13:08:30|382.4||382.4||382.4||382.4||1201
1742389720000|2025-03-19 13:08:40|382.3||382.3||382.3||382.3||150
1742389890000|2025-03-19 13:11:30|||||||||812
1742389930000|2025-03-19 13:12:10|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|1030
1742390060000|2025-03-19 13:14:20|382.1|382|382|381.9|382.1|382|382|381.8|718
1742390140000|2025-03-19 13:15:40|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|20
1742390220000|2025-03-19 13:17:00|||||||||1000
1742390280000|2025-03-19 13:18:00|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|1019
1742390290000|2025-03-19 13:18:10|381.6|381.4|381.6|381.4|381.6|381.5|381.6|381.4|0
1742390310000|2025-03-19 13:18:30||381.5||381.5||381.5||381.5|0
1742390350000|2025-03-19 13:19:10|381.7|381.6|381.7|381.5|381.7|381.6|381.7|381.5|7399
1742390370000|2025-03-19 13:19:30|381.6||381.6||381.6||381.6||0
1742390390000|2025-03-19 13:19:50|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|2312
1742390510000|2025-03-19 13:21:50|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|1926
1742390550000|2025-03-19 13:22:30|381.5|381.4|381.6|381.5|381.6|381.5|381.5|381.4|2684
1742390690000|2025-03-19 13:24:50|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|1086
1742390700000|2025-03-19 13:25:00|381.6|381.5|381.6|381.5|381.7|381.6|381.6|381.5|5643
1742390730000|2025-03-19 13:25:30|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|567
1742390760000|2025-03-19 13:26:00|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|2485
1742390780000|2025-03-19 13:26:20||381.4||381.4||381.4||381.4|1018
1742390790000|2025-03-19 13:26:30|381.5||381.5||381.5||381.5||0
1742391000000|2025-03-19 13:30:00|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.4|0
1742391010000|2025-03-19 13:30:10|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|1481
1742391060000|2025-03-19 13:31:00|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|0
1742391090000|2025-03-19 13:31:30|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|1114
1742391110000|2025-03-19 13:31:50|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|257
1742391210000|2025-03-19 13:33:30|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|1473
1742391230000|2025-03-19 13:33:50|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|0
1742391390000|2025-03-19 13:36:30|381.3|381.2|381.6|381.5|381.6|381.5|381.3|381.2|333
1742391400000|2025-03-19 13:36:40|||||||||710
1742391580000|2025-03-19 13:39:40|381.7|381.6|381.8|381.7|381.8|381.7|381.7|381.6|3463
1742391590000|2025-03-19 13:39:50|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.7|647
1742391600000|2025-03-19 13:40:00|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|713
1742391610000|2025-03-19 13:40:10|381.7|381.6|381.7|381.5|381.7|381.6|381.6|381.5|629
1742391620000|2025-03-19 13:40:20|381.6|381.6|381.7|381.5|381.7|381.6|381.6|381.5|589
1742391640000|2025-03-19 13:40:40|381.6||381.6||381.6||381.6||0
1742391650000|2025-03-19 13:40:50|381.7||381.7||381.7||381.7||553
1742391660000|2025-03-19 13:41:00|381.6||381.7||381.7||381.6||757
1742391670000|2025-03-19 13:41:10|381.6||381.6||381.6||381.6||0
1742391720000|2025-03-19 13:42:00|381.7|381.6|381.7|381.6|381.8|381.6|381.6|381.6|1770
1742391780000|2025-03-19 13:43:00|381.9|381.8|382.2|382|382.2|382|381.9|381.8|1766
1742391790000|2025-03-19 13:43:10||382.1||382.1||382.1||382|0
1742391810000|2025-03-19 13:43:30|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.1|539
1742391860000|2025-03-19 13:44:20|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|0
1742391870000|2025-03-19 13:44:30|382.1|382|382.1|382|382.1|382|382.1|382|0
1742391880000|2025-03-19 13:44:40|382.2|382.1|382.2|382|382.2|382.1|382.2|382|1544
1742391920000|2025-03-19 13:45:20||382.1||382.1||382.1||382.1|0
1742391960000|2025-03-19 13:46:00|382.3|382.2|382.2|382.1|382.3|382.2|382.2|382.1|1500
1742391970000|2025-03-19 13:46:10|382.1|382|382.2|382|382.2|382|382.1|382|4019
1742392000000|2025-03-19 13:46:40|382.1|381.9|382.1|381.9|382.1|381.9|382.1|381.9|1563
1742392050000|2025-03-19 13:47:30|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|649
1742392080000|2025-03-19 13:48:00|||||||||803
1742392110000|2025-03-19 13:48:30|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|0
1742392170000|2025-03-19 13:49:30||382||382||382||382|276
1742392200000|2025-03-19 13:50:00|382.1||382.1||382.1||382.1||0
1742392210000|2025-03-19 13:50:10|||||||||880
1742392230000|2025-03-19 13:50:30|||||||||1271
1742392290000|2025-03-19 13:51:30|382|381.9|382|381.9|382|381.9|382|381.9|394
1742392300000|2025-03-19 13:51:40|382.1|382|382.1|382|382.1|382|382.1|382|0
1742392310000|2025-03-19 13:51:50||381.9||381.9||381.9||381.9|1233
1742392400000|2025-03-19 13:53:20||382||382||382||382|0
1742392430000|2025-03-19 13:53:50|||||||||1038
1742392450000|2025-03-19 13:54:10||381.9||381.9||381.9||381.9|261
1742392520000|2025-03-19 13:55:20|382||382||382||382||1052
1742392700000|2025-03-19 13:58:20|382.1||382.1||382.1||382.1||1397
1742392710000|2025-03-19 13:58:30|382||382||382||382||1189
1742392840000|2025-03-19 14:00:40|||||||||1406
1742392850000|2025-03-19 14:00:50|382.1|382|382.1|382|382.1|382|382.1|382|507
1742392860000|2025-03-19 14:01:00||381.9||381.9||381.9||381.9|2384
1742392870000|2025-03-19 14:01:10|382|382|382.1|382|382.1|382|382|382|649
1742392920000|2025-03-19 14:02:00|382|381.9|382.1|382|382.1|382|382|381.9|1436
1742392930000|2025-03-19 14:02:10||381.9||381.9||381.9||381.9|594
1742392950000|2025-03-19 14:02:30||382||382||382||382|0
1742392960000|2025-03-19 14:02:40|382|381.9|382|381.9|382|381.9|382|381.9|621
1742393000000|2025-03-19 14:03:20|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|440
1742393040000|2025-03-19 14:04:00|382|381.9|382|381.9|382|381.9|382|381.9|1405
1742393050000|2025-03-19 14:04:10|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|871
1742393060000|2025-03-19 14:04:20|381.8|381.7|381.9|381.7|381.9|381.7|381.8|381.7|0
1742393110000|2025-03-19 14:05:10|382|381.8|382|381.8|382|381.8|382|381.8|807
1742393120000|2025-03-19 14:05:20|381.9||381.9||381.9||381.9||500
1742393140000|2025-03-19 14:05:40|||||||||614
1742393180000|2025-03-19 14:06:20|381.8|381.7|381.9|381.8|381.9|381.8|381.8|381.7|1123
1742393250000|2025-03-19 14:07:30|||||||||984
1742393270000|2025-03-19 14:07:50|381.8|381.7|381.9|381.7|381.9|381.7|381.8|381.7|39
1742393340000|2025-03-19 14:09:00||381.8||381.8||381.8||381.8|0
1742393460000|2025-03-19 14:11:00|382|381.9|382|381.9|382|381.9|382|381.9|1261
1742393520000|2025-03-19 14:12:00|||||||||684
1742393550000|2025-03-19 14:12:30|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|0
1742393590000|2025-03-19 14:13:10|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|432
1742393600000|2025-03-19 14:13:20|||||||||344
1742393760000|2025-03-19 14:16:00|||||||||1165
1742393790000|2025-03-19 14:16:30|381.9|381.8|381.8|381.7|381.9|381.8|381.8|381.7|4043
1742393820000|2025-03-19 14:17:00|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|492
1742393830000|2025-03-19 14:17:10|||||||||138
1742393850000|2025-03-19 14:17:30|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|0
1742393970000|2025-03-19 14:19:30|||||||||1338
1742394020000|2025-03-19 14:20:20|||||||||219
1742394030000|2025-03-19 14:20:30|||||||||1269
1742394090000|2025-03-19 14:21:30|||||||||283
1742394100000|2025-03-19 14:21:40|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|825
1742394120000|2025-03-19 14:22:00|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|0
1742394130000|2025-03-19 14:22:10|381.7|381.6|381.7|381.6|381.7|381.6|381.6|381.6|3237
1742394140000|2025-03-19 14:22:20||381.5||381.5||381.5||381.5|0
1742394150000|2025-03-19 14:22:30||381.6||381.5||381.6||381.5|0
1742394160000|2025-03-19 14:22:40|381.6|381.6|381.6|381.5|381.7|381.6|381.6|381.5|1384
1742394170000|2025-03-19 14:22:50|381.7||381.6||381.7||381.6||0
1742394180000|2025-03-19 14:23:00|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|0
1742394220000|2025-03-19 14:23:40|381.8||381.8||381.8||381.8||1007
1742394230000|2025-03-19 14:23:50|381.7||381.7||381.7||381.7||0
1742394250000|2025-03-19 14:24:10|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|0
1742394290000|2025-03-19 14:24:50|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|0
1742394350000|2025-03-19 14:25:50|||||||||1558
1742394360000|2025-03-19 14:26:00|||||||||997
1742394470000|2025-03-19 14:27:50|||||||||843
1742394500000|2025-03-19 14:28:20|||||||||458
1742394620000|2025-03-19 14:30:20|382|381.9|382|381.9|382|381.9|382|381.9|0
1742394690000|2025-03-19 14:31:30|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|2305
1742394710000|2025-03-19 14:31:50|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|2350
1742394720000|2025-03-19 14:32:00|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|183
1742394730000|2025-03-19 14:32:10|381.7|381.6|381.6|381.5|381.7|381.6|381.6|381.5|73
1742394760000|2025-03-19 14:32:40|||||||||896
1742394890000|2025-03-19 14:34:50|||||||||2662
1742394910000|2025-03-19 14:35:10||381.4||381.4||381.4||381.4|1141
1742394950000|2025-03-19 14:35:50||381.5||381.5||381.5||381.5|0
1742394970000|2025-03-19 14:36:10|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|1168
1742394980000|2025-03-19 14:36:20|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|1340
1742394990000|2025-03-19 14:36:30|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|483
1742395140000|2025-03-19 14:39:00|381.7|381.6|381.6|381.5|381.7|381.6|381.6|381.5|670
1742395270000|2025-03-19 14:41:10|||||||||354
1742395370000|2025-03-19 14:42:50|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|0
1742395440000|2025-03-19 14:44:00|381.5||381.5||381.5||381.5||0
1742395460000|2025-03-19 14:44:20|381.4||381.4||381.4||381.4||0
1742395500000|2025-03-19 14:45:00|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|0
1742395510000|2025-03-19 14:45:10|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|0
1742395540000|2025-03-19 14:45:40|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|0
1742395550000|2025-03-19 14:45:50|||||||||826
1742395600000|2025-03-19 14:46:40|||||||||797
1742395640000|2025-03-19 14:47:20|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|885
1742395650000|2025-03-19 14:47:30|381.5||381.5||381.5||381.5||13
1742395670000|2025-03-19 14:47:50||381.4||381.4||381.4||381.4|2227
1742395680000|2025-03-19 14:48:00|381.6||381.6||381.6||381.6||0
1742395780000|2025-03-19 14:49:40||381.5||381.5||381.5||381.5|0
1742395800000|2025-03-19 14:50:00|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|777
1742395820000|2025-03-19 14:50:20|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|1292
1742395850000|2025-03-19 14:50:50|381.5|381.4|381.2|381.1|381.5|381.4|381.2|381.1|383
1742395900000|2025-03-19 14:51:40|381.1|380.9|381.1|380.9|381.1|380.9|381.1|380.9|120
1742395910000|2025-03-19 14:51:50|381|380.8|381|380.8|381|380.8|381|380.8|0
1742395920000|2025-03-19 14:52:00||380.9||380.8||380.9||380.8|0
1742395960000|2025-03-19 14:52:40||380.9||380.9||380.9||380.9|0
1742395970000|2025-03-19 14:52:50|380.9|380.8|381|380.8|381|380.9|380.9|380.8|6708
1742395980000|2025-03-19 14:53:00||380.9||380.9||380.9||380.9|0
1742396050000|2025-03-19 14:54:10|381.1|381|381.2|381|381.2|381.1|381.1|381|1622
1742396060000|2025-03-19 14:54:20|381.3|381.1|381.3|381.2|381.3|381.2|381.3|381.1|0
1742396070000|2025-03-19 14:54:30|381.4||381.4||381.4||381.4||839
1742396090000|2025-03-19 14:54:50|381.5|381.3|381.5|381.3|381.5|381.3|381.5|381.3|753
1742396100000|2025-03-19 14:55:00||381.4||381.4||381.4||381.4|0
1742396110000|2025-03-19 14:55:10|381.6||381.6||381.6||381.6||806
1742396160000|2025-03-19 14:56:00|381.5||381.5||381.5||381.5||0
1742396220000|2025-03-19 14:57:00|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|633
1742396240000|2025-03-19 14:57:20|381.7||381.7||381.7||381.7||157
1742396280000|2025-03-19 14:58:00||381.6||381.6||381.6||381.6|0
1742396330000|2025-03-19 14:58:50||381.5||381.5||381.5||381.5|2621
1742396380000|2025-03-19 14:59:40|381.6||381.6||381.6||381.6||0
1742396460000|2025-03-19 15:01:00|||||||||292
1742396570000|2025-03-19 15:02:50|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|3347
1742396600000|2025-03-19 15:03:20||381.5||381.5||381.5||381.5|488
1742396650000|2025-03-19 15:04:10|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|1514
1742396690000|2025-03-19 15:04:50|||||||||105
1742396700000|2025-03-19 15:05:00||381.6||381.6||381.6||381.6|3100
1742396740000|2025-03-19 15:05:40|381.7||381.7||381.7||381.7||0
1742396760000|2025-03-19 15:06:00|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|2981
1742396800000|2025-03-19 15:06:40|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|826
1742396810000|2025-03-19 15:06:50|381.6|381.5|381.7|381.5|381.7|381.5|381.6|381.5|1453
1742396920000|2025-03-19 15:08:40|381.6||381.6||381.6||381.6||918
1742396930000|2025-03-19 15:08:50||381.4||381.4||381.4||381.4|131
1742396940000|2025-03-19 15:09:00|381.5|381.3|381.5|381.3|381.5|381.4|381.4|381.3|1573
1742396970000|2025-03-19 15:09:30|381.4|381.1|381.2|381.1|381.4|381.1|381.2|381.1|0
1742396980000|2025-03-19 15:09:40|381.1|381|381.1|381|381.1|381|381.1|381|0
1742397000000|2025-03-19 15:10:00|381|380.9|381|380.9|381|380.9|381|380.8|861
1742397030000|2025-03-19 15:10:30||380.8||380.8||380.8||380.8|0
1742397090000|2025-03-19 15:11:30|380.9||380.9||380.9||380.9||0
1742397130000|2025-03-19 15:12:10|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|0
1742397150000|2025-03-19 15:12:30|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|1152
1742397160000|2025-03-19 15:12:40|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|4397
1742397170000|2025-03-19 15:12:50|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|2981
1742397200000|2025-03-19 15:13:20|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|503
1742397240000|2025-03-19 15:14:00|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|3639
1742397360000|2025-03-19 15:16:00|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|0
1742397690000|2025-03-19 15:21:30|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|0
1742397780000|2025-03-19 15:23:00|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|0
1742397990000|2025-03-19 15:26:30|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|3436
1742398000000|2025-03-19 15:26:40|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|1949
1742398090000|2025-03-19 15:28:10|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|0
1742398100000|2025-03-19 15:28:20|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|1449
1742398110000|2025-03-19 15:28:30|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|933
1742398120000|2025-03-19 15:28:40||380.3||380.3||380.3||380.3|3726
1742398130000|2025-03-19 15:28:50|380.4||380.4||380.4||380.4||0
1742398140000|2025-03-19 15:29:00|||||||||2978
1742398150000|2025-03-19 15:29:10|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|3726
1742398180000|2025-03-19 15:29:40|||||||||3676
1742398200000|2025-03-19 15:30:00||380.3||380.3||380.3||380.3|320
1742398210000|2025-03-19 15:30:10|380.4||380.4||380.4||380.4||0
1742398320000|2025-03-19 15:32:00|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|0
1742398440000|2025-03-19 15:34:00|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|791
1742398490000|2025-03-19 15:34:50|||||||||5936
1742398500000|2025-03-19 15:35:00|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|42
1742398520000|2025-03-19 15:35:20|||||||||464
1742398590000|2025-03-19 15:36:30|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|926
1742398600000|2025-03-19 15:36:40|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|0
1742398610000|2025-03-19 15:36:50|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|176
1742398700000|2025-03-19 15:38:20|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.7|4023
1742398750000|2025-03-19 15:39:10|||||||||702
1742398790000|2025-03-19 15:39:50|381||381||381||381||761
1742398810000|2025-03-19 15:40:10||380.9||380.8||380.9||380.8|3465
1742398830000|2025-03-19 15:40:30|380.9||380.9||380.9||380.9||0
1742398860000|2025-03-19 15:41:00|380.8|380.7|380.7|380.6|380.8|380.7|380.7|380.6|2146
1742398870000|2025-03-19 15:41:10|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|286
1742398930000|2025-03-19 15:42:10|||||||||711
1742399160000|2025-03-19 15:46:00|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|434
1742399400000|2025-03-19 15:50:00|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|0
1742399490000|2025-03-19 15:51:30|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|2947
1742399530000|2025-03-19 15:52:10|||||||||1087
1742399560000|2025-03-19 15:52:40|||||||||1828
1742399580000|2025-03-19 15:53:00|||||||||464
1742399620000|2025-03-19 15:53:40|||||||||352
1742399690000|2025-03-19 15:54:50|||||||||103
1742399730000|2025-03-19 15:55:30|||||||||2401
1742399760000|2025-03-19 15:56:00|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|0
1742399790000|2025-03-19 15:56:30|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|2217
1742399850000|2025-03-19 15:57:30|||||||||1117
1742399930000|2025-03-19 15:58:50|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|1415
1742399940000|2025-03-19 15:59:00|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|2137
1742399970000|2025-03-19 15:59:30|380.6|380.5|380.5|380.4|380.6|380.5|380.5|380.4|0
1742399980000|2025-03-19 15:59:40|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|0
1742399990000|2025-03-19 15:59:50||380.4||380.4||380.4||380.4|58
1742400020000|2025-03-19 16:00:20|380.5||380.5||380.5||380.5||0
1742400040000|2025-03-19 16:00:40|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|963
1742400060000|2025-03-19 16:01:00|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|0
1742400070000|2025-03-19 16:01:10|380.4|380.3|380.5|380.4|380.5|380.4|380.4|380.3|187
1742400080000|2025-03-19 16:01:20|380.4|380.3|380.5|380.3|380.5|380.3|380.4|380.3|732
1742400090000|2025-03-19 16:01:30|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|0
1742400170000|2025-03-19 16:02:50|380.3||380.3||380.3||380.3||0
1742400250000|2025-03-19 16:04:10|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|1581
1742400260000|2025-03-19 16:04:20|380.5|380.4|380.4|380.3|380.5|380.4|380.4|380.3|3269
1742400270000|2025-03-19 16:04:30||380.2||380.2||380.2||380.2|957
1742400320000|2025-03-19 16:05:20|380.3||380.3||380.3||380.3||0
1742400330000|2025-03-19 16:05:30|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|1210
1742400340000|2025-03-19 16:05:40|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|826
1742400350000|2025-03-19 16:05:50|380.4||380.4||380.4||380.4||1324
1742400400000|2025-03-19 16:06:40||380.3||380.3||380.3||380.3|0
1742400410000|2025-03-19 16:06:50|380.3|380.2|380.4|380.2|380.4|380.2|380.3|380.2|2402
1742400430000|2025-03-19 16:07:10|380.3||380.3||380.3||380.3||0
1742400460000|2025-03-19 16:07:40|||||||||2307
1742400480000|2025-03-19 16:08:00|380.2|380.1|380.3|380.1|380.3|380.2|380.2|380.1|3726
1742400520000|2025-03-19 16:08:40||380.2||380.2||380.2||380.2|0
1742400530000|2025-03-19 16:08:50|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|1657
1742400540000|2025-03-19 16:09:00|380.1|380|380.1|380|380.1|380|380.1|380|1660
1742400610000|2025-03-19 16:10:10|380|379.9|380|379.9|380|379.9|380|379.9|1119
1742400640000|2025-03-19 16:10:40|||||||||1222
1742400690000|2025-03-19 16:11:30|379.9|379.8|380|379.8|380|379.8|379.9|379.8|1741
1742400700000|2025-03-19 16:11:40|379.9|379.9|380|379.9|380|379.9|379.9|379.9|485
1742400710000|2025-03-19 16:11:50|380.1|380|380.1|380|380.1|380|380.1|380|605
1742400720000|2025-03-19 16:12:00|380|379.9|380.1|379.9|380.1|379.9|380|379.9|781
1742400750000|2025-03-19 16:12:30|380||380||380||380||0
1742400800000|2025-03-19 16:13:20|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|42
1742400840000|2025-03-19 16:14:00||379.7||379.7||379.7||379.7|950
1742400870000|2025-03-19 16:14:30|379.8||379.8||379.8||379.8||0
1742400910000|2025-03-19 16:15:10|379.9|379.7|379.8|379.6|379.9|379.7|379.8|379.6|0
1742400920000|2025-03-19 16:15:20|379.9|379.7|379.9|379.7|379.9|379.7|379.8|379.6|0
1742400930000|2025-03-19 16:15:30|379.8|379.6|379.8|379.6|379.9|379.7|379.8|379.6|0
1742400950000|2025-03-19 16:15:50|379.9|379.7|379.9|379.7|379.9|379.7|379.8|379.6|0
1742400960000|2025-03-19 16:16:00|379.8|379.6|379.8|379.6|379.9|379.7|379.8|379.6|0
1742400990000|2025-03-19 16:16:30|379.9|379.7|379.8|379.6|379.9|379.7|379.8|379.6|0
1742401000000|2025-03-19 16:16:40|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|2661
1742401010000|2025-03-19 16:16:50|379.8|379.6|379.9|379.7|379.9|379.7|379.8|379.6|51
1742401020000|2025-03-19 16:17:00|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|0
1742401030000|2025-03-19 16:17:10|379.9|379.7|379.9|379.7|379.9|379.7|379.8|379.6|0
1742401040000|2025-03-19 16:17:20|379.8|379.6|379.9|379.7|379.9|379.7|379.8|379.6|0
1742401050000|2025-03-19 16:17:30|379.8|379.6|379.9|379.7|379.9|379.7|379.8|379.6|48
1742401060000|2025-03-19 16:17:40|379.8|379.6|379.8|379.6|379.9|379.7|379.8|379.6|0
1742401070000|2025-03-19 16:17:50|379.9|379.7|379.8|379.6|379.9|379.7|379.8|379.6|7398
1742401080000|2025-03-19 16:18:00|379.9|379.7|379.8|379.6|379.9|379.7|379.8|379.6|0
1742401090000|2025-03-19 16:18:10|379.9|379.7|379.9|379.7|380|379.8|379.9|379.7|49
1742401110000|2025-03-19 16:18:30|380|379.8|380|379.8|380|379.8|379.9|379.7|0
1742401130000|2025-03-19 16:18:50|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|0
1742401140000|2025-03-19 16:19:00|380|379.8|379.9|379.7|380|379.8|379.9|379.7|0
1742401150000|2025-03-19 16:19:10|380|379.8|380|379.8|380.1|379.9|380|379.8|1918
1742401160000|2025-03-19 16:19:20|380.1|379.9|380.1|379.9|380.1|379.9|380|379.8|0
1742401170000|2025-03-19 16:19:30|380|379.8|380.1|379.9|380.1|379.9|380|379.8|0
1742401180000|2025-03-19 16:19:40|380|379.8|380.1|379.9|380.1|379.9|380|379.8|0
1742401190000|2025-03-19 16:19:50|380|379.8|380|379.8|380|379.8|380|379.8|0
1742401200000|2025-03-19 16:20:00|379.9|379.7|380|379.8|380|379.8|379.9|379.7|2316
1742401210000|2025-03-19 16:20:10|379.9|379.7|379.9|379.7|380|379.8|379.9|379.7|49
1742401220000|2025-03-19 16:20:20|380|379.8|379.9|379.7|380|379.8|379.9|379.7|419
1742401230000|2025-03-19 16:20:30|380|379.8|380|379.8|380|379.8|379.9|379.7|0
1742401240000|2025-03-19 16:20:40|380.1|379.9|380.1|379.9|380.1|379.9|380|379.8|54
1742401250000|2025-03-19 16:20:50|380|379.8|380|379.8|380.1|379.9|380|379.8|0
1742401260000|2025-03-19 16:21:00|380.1|379.9|380.1|379.9|380.1|379.9|380|379.8|0
1742401280000|2025-03-19 16:21:20|380|379.8|380|379.8|380.1|379.9|380|379.8|815
1742401290000|2025-03-19 16:21:30|380.1|379.9|380|379.8|380.1|379.9|380|379.8|56
1742401300000|2025-03-19 16:21:40|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.9|0
1742401310000|2025-03-19 16:21:50|380|379.8|380.1|379.9|380.1|379.9|380|379.8|0
1742401320000|2025-03-19 16:22:00|380|379.8|380|379.8|380.1|379.9|380|379.8|804
1742401330000|2025-03-19 16:22:10|380.1|379.9|380|379.8|380.1|379.9|380|379.8|0
1742401340000|2025-03-19 16:22:20|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.9|0
1742401350000|2025-03-19 16:22:30|379.9|379.7|379.9|379.7|380|379.8|379.9|379.7|1614
1742401360000|2025-03-19 16:22:40|380|379.8|380|379.8|380|379.8|379.9|379.7|0
1742401370000|2025-03-19 16:22:50|379.9|379.7|379.9|379.7|380|379.8|379.9|379.7|0
1742401390000|2025-03-19 16:23:10|380|379.8|380|379.8|380|379.8|380|379.8|0
1742401400000|2025-03-19 16:23:20|379.9|379.7|379.9|379.7|380|379.8|379.9|379.7|0
1742401410000|2025-03-19 16:23:30|380|379.8|379.9|379.7|380|379.8|379.9|379.7|0
1742401420000|2025-03-19 16:23:40|380|379.8|379.9|379.7|380|379.8|379.9|379.7|0
1742401430000|2025-03-19 16:23:50|380|379.8|379.9|379.7|380|379.8|379.9|379.7|1844
1742401440000|2025-03-19 16:24:00|379.8|379.6|379.9|379.7|379.9|379.7|379.8|379.6|0
1742401450000|2025-03-19 16:24:10|379.8|379.6|379.8|379.6|379.9|379.7|379.8|379.6|1304
1742401460000|2025-03-19 16:24:20|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|0
1742401470000|2025-03-19 16:24:30|379.8|379.6|379.8|379.6|379.9|379.7|379.8|379.6|0
1742401480000|2025-03-19 16:24:40|379.9|379.7|379.8|379.6|379.9|379.7|379.8|379.6|312
1742401490000|2025-03-19 16:24:50|379.7|379.5|379.7|379.5|379.8|379.6|379.7|379.5|0
1742401500000|2025-03-19 16:25:00|379.8|379.6|379.8|379.6|379.8|379.6|379.7|379.5|0
1742401510000|2025-03-19 16:25:10|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|52
1742401520000|2025-03-19 16:25:20|379.8|379.6|379.7|379.5|379.8|379.6|379.7|379.5|0
1742401530000|2025-03-19 16:25:30|379.8|379.6|379.7|379.5|379.8|379.6|379.7|379.5|0
1742401540000|2025-03-19 16:25:40|379.8|379.6|379.7|379.5|379.8|379.6|379.7|379.5|0
1742401550000|2025-03-19 16:25:50|379.8|379.6|379.8|379.6|379.9|379.7|379.8|379.6|91
1742401560000|2025-03-19 16:26:00|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|0
1742401570000|2025-03-19 16:26:10|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|0
1742401580000|2025-03-19 16:26:20|379.9|379.7|379.8|379.6|379.9|379.7|379.8|379.6|0
1742401590000|2025-03-19 16:26:30|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|0
1742401600000|2025-03-19 16:26:40|379.8|379.6|379.8|379.6|379.9|379.7|379.8|379.6|0
1742401610000|2025-03-19 16:26:50|379.9|379.7|379.8|379.6|379.9|379.7|379.8|379.6|0
1742401620000|2025-03-19 16:27:00|379.9|379.7|380|379.7|380.1|379.8|379.8|379.6|972
1742401630000|2025-03-19 16:27:10|380.1|379.8|379.9|379.7|380.1|379.8|379.9|379.7|0
1742401640000|2025-03-19 16:27:20|380|379.8|379.9|379.7|380|379.8|379.9|379.7|0
1742401650000|2025-03-19 16:27:30|380|379.8|380.3|380.1|380.3|380.1|379.9|379.7|3561
1742401660000|2025-03-19 16:27:40|380.2|380|380.2|380|380.2|380|380.2|380|21986
1742401670000|2025-03-19 16:27:50|380.3|380.1|380.2|380|380.3|380.1|380.2|380|3726
1742401680000|2025-03-19 16:28:00|380.3|380.1|380.3|380.1|380.3|380.1|380.2|380|12276
1742401690000|2025-03-19 16:28:10|380.2|380|380.1|379.9|380.2|380|380.1|379.9|7584
1742401700000|2025-03-19 16:28:20|380.2|380|380.2|380|380.2|380|380.2|380|16
1742401710000|2025-03-19 16:28:30|380.3|380.1|380.2|380|380.3|380.1|380.2|380|6141
1742401720000|2025-03-19 16:28:40|380.3|380.1|380.2|380|380.3|380.1|380.1|379.9|392
1742401730000|2025-03-19 16:28:50|380.1|379.9|380.2|380|380.2|380|380.1|379.9|0
1742401740000|2025-03-19 16:29:00|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.9|2288
1742401750000|2025-03-19 16:29:10|380.2|380|380.1|379.9|380.2|380|380.1|379.9|0
1742401760000|2025-03-19 16:29:20|380.2|380|380.2|380|380.2|380|380.1|379.9|6076
1742401770000|2025-03-19 16:29:30|380.1|379.9|380.1|379.9|380.2|380|380.1|379.9|1683
1742401780000|2025-03-19 16:29:40|380.2|380|380.1|379.9|380.2|380|380.1|379.9|287
1742401790000|2025-03-19 16:29:50|380.2|380|380.2|380|380.2|380|380.1|379.9|0
1742457600000|2025-03-20 08:00:00|379.1|379|379.1|378.9|379.1|379|379.1|378.7|1224
1742457610000|2025-03-20 08:00:10|379.2|378.8|379.3|379.1|379.3|379.1|379.1|378.8|1718
1742457620000|2025-03-20 08:00:20|379.2|379|379.3|378.7|379.3|379|379.2|378.7|845
1742457630000|2025-03-20 08:00:30|379|378.6|379|378.6|379|378.6|379|378.6|0
1742457650000|2025-03-20 08:00:50|379.5|379.1|379.5|379|379.5|379.1|379.4|378.8|1020
1742457660000|2025-03-20 08:01:00|379.6|379.1|379.6|379.1|379.6|379.1|379.6|379.1|0
1742457670000|2025-03-20 08:01:10||379.2||379.2||379.2||379.2|553
1742457720000|2025-03-20 08:02:00|379.5|379|379.3|379.1|379.5|379.3|379.2|379|1133
1742457730000|2025-03-20 08:02:10|379.2|379|379.1|378.8|379.2|379|379.1|378.8|920
1742457740000|2025-03-20 08:02:20|379|378.7|379|378.7|379|378.7|379|378.7|0
1742457750000|2025-03-20 08:02:30|378.9||378.9||378.9||378.9||0
1742457760000|2025-03-20 08:02:40|378.8|378.6|378.8|378.6|378.8|378.6|378.8|378.6|0
1742457780000|2025-03-20 08:03:00|378.7|378.5|378.8|378.6|378.9|378.7|378.7|378.5|0
1742457800000|2025-03-20 08:03:20|378.7|378.5|378.7|378.5|378.7|378.5|378.7|378.5|0
1742457870000|2025-03-20 08:04:30|379.2|378.6|379.2|379|379.3|379.1|379.2|378.6|150
1742457880000|2025-03-20 08:04:40|379.3|379.1|379.3|379.1|379.3|379.1|379.3|379.1|0
1742457890000|2025-03-20 08:04:50|379.5|379.2|379.5|379.3|379.5|379.3|379.5|379.2|1273
1742457900000|2025-03-20 08:05:00||379.4||379.3||379.4||379.3|0
1742457910000|2025-03-20 08:05:10|379.7|379.4|379.7|379.5|379.7|379.5|379.7|379.4|0
1742457920000|2025-03-20 08:05:20|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|0
1742457950000|2025-03-20 08:05:50|379.9|379.7|380|379.7|380|379.7|379.9|379.7|0
1742457960000|2025-03-20 08:06:00|380.1|379.8|380.1|379.9|380.1|379.9|380.1|379.8|10
1742457970000|2025-03-20 08:06:10|380.2|380|380.2|380|380.2|380|380.2|380|0
1742457990000|2025-03-20 08:06:30|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|1036
1742458010000|2025-03-20 08:06:50|380.2||380.3||380.3||380.2||0
1742458040000|2025-03-20 08:07:20||380.2||380.1||380.2||380.1|0
1742458050000|2025-03-20 08:07:30|380|379.9|380.1|379.9|380.1|379.9|380|379.9|963
1742458060000|2025-03-20 08:07:40|380.3|380|380.3|380.1|380.3|380.1|380.2|380|1132
1742458080000|2025-03-20 08:08:00|380.2|380|380|379.9|380.2|380|380|379.9|1451
1742458090000|2025-03-20 08:08:10|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|28
1742458120000|2025-03-20 08:08:40|379.8||379.8||379.8||379.8||0
1742458130000|2025-03-20 08:08:50|379.9||379.9||379.9||379.9||0
1742458140000|2025-03-20 08:09:00|379.8||379.8||379.8||379.8||0
1742458150000|2025-03-20 08:09:10|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|90
1742458190000|2025-03-20 08:09:50||379.7||379.7||379.7||379.7|1025
1742458200000|2025-03-20 08:10:00|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.9|150
1742458210000|2025-03-20 08:10:10|380|379.8|379.9|379.8|380|379.8|379.9|379.8|1622
1742458220000|2025-03-20 08:10:20|380||380||380||380||0
1742458230000|2025-03-20 08:10:30|379.9||379.9||379.9||379.9||0
1742458250000|2025-03-20 08:10:50|380||379.9||380||379.9||0
1742458280000|2025-03-20 08:11:20||379.7||379.7||379.7||379.7|156
1742458290000|2025-03-20 08:11:30|379.8|379.5|379.7|379.5|379.8|379.5|379.7|379.5|1834
1742458300000|2025-03-20 08:11:40||379.6||379.6||379.6||379.6|0
1742458320000|2025-03-20 08:12:00|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|370
1742458330000|2025-03-20 08:12:10|379.9||379.9||379.9||379.9||1297
1742458340000|2025-03-20 08:12:20||379.8||379.8||379.8||379.8|0
1742458350000|2025-03-20 08:12:30|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|738
1742458370000|2025-03-20 08:12:50||379.6||379.6||379.6||379.6|1108
1742458380000|2025-03-20 08:13:00||379.7||379.7||379.7||379.7|0
1742458400000|2025-03-20 08:13:20|379.9|379.8|379.8|379.7|379.9|379.8|379.8|379.7|1700
1742458410000|2025-03-20 08:13:30||379.6||379.6||379.6||379.6|738
1742458420000|2025-03-20 08:13:40|379.7|379.7|379.8|379.7|379.8|379.7|379.7|379.7|150
1742458440000|2025-03-20 08:14:00|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1742458490000|2025-03-20 08:14:50|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1742458500000|2025-03-20 08:15:00|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1742458510000|2025-03-20 08:15:10|380|379.9|380.1|379.9|380.1|379.9|380|379.9|0
1742458520000|2025-03-20 08:15:20|380.2|380|380.2|380|380.2|380|380.2|380|0
1742458530000|2025-03-20 08:15:30||380.1||380.1||380.1||380.1|0
1742458540000|2025-03-20 08:15:40|380.3|380.2|380.4|380.3|380.4|380.3|380.3|380.1|61
1742458570000|2025-03-20 08:16:10|380.3|380.2|380.4|380.2|380.4|380.2|380.3|380.2|650
1742458600000|2025-03-20 08:16:40|380.3||380.3||380.3||380.3||500
1742458610000|2025-03-20 08:16:50|380.4||380.4||380.4||380.4||0
1742458620000|2025-03-20 08:17:00|380.3|380.1|380.2|380.1|380.3|380.1|380.2|380.1|1528
1742458630000|2025-03-20 08:17:10|380.1|380|379.9|379.7|380.1|380|379.9|379.7|488
1742458690000|2025-03-20 08:18:10||379.8||379.7||379.8||379.7|0
1742458750000|2025-03-20 08:19:10|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|1989
1742458770000|2025-03-20 08:19:30|379.6|379.4|379.8|379.6|379.8|379.6|379.6|379.4|290
1742458840000|2025-03-20 08:20:40||379.7||379.7||379.7||379.7|0
1742458900000|2025-03-20 08:21:40|379.7|379.6|379.7|379.6|379.8|379.6|379.7|379.6|955
1742458960000|2025-03-20 08:22:40|379.6|379.5|379.7|379.6|379.7|379.6|379.6|379.5|259
1742458970000|2025-03-20 08:22:50|379.6|379.5|379.7|379.6|379.7|379.6|379.6|379.5|0
1742459110000|2025-03-20 08:25:10|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|1282
1742459120000|2025-03-20 08:25:20|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|0
1742459130000|2025-03-20 08:25:30||379.5||379.5||379.5||379.5|1360
1742459140000|2025-03-20 08:25:40|379.6||379.6||379.6||379.6||0
1742459220000|2025-03-20 08:27:00|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|3502
1742459240000|2025-03-20 08:27:20||379.7||379.6||379.7||379.6|0
1742459260000|2025-03-20 08:27:40|379.9|379.7|380|379.9|380|379.9|379.9|379.7|661
1742459270000|2025-03-20 08:27:50||379.8||379.8||379.8||379.8|0
1742459300000|2025-03-20 08:28:20|379.9|379.9|379.8|379.7|379.9|379.9|379.8|379.7|109
1742459360000|2025-03-20 08:29:20|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|336
1742459400000|2025-03-20 08:30:00|379.8|379.7|379.9|379.7|379.9|379.7|379.8|379.7|2662
1742459410000|2025-03-20 08:30:10||379.8||379.8||379.8||379.8|0
1742459430000|2025-03-20 08:30:30||379.7||379.7||379.7||379.7|1275
1742459460000|2025-03-20 08:31:00|379.7|379.6|379.8|379.6|379.8|379.6|379.7|379.6|1098
1742459500000|2025-03-20 08:31:40|379.7||379.8||379.8||379.7||0
1742459520000|2025-03-20 08:32:00|379.7|379.5|379.6|379.5|379.7|379.5|379.6|379.5|185
1742459530000|2025-03-20 08:32:10|379.7|379.3|379.5|379.2|379.7|379.3|379.5|379.2|571
1742459550000|2025-03-20 08:32:30||379.3||379.3||379.3||379.3|0
1742459610000|2025-03-20 08:33:30|379.2|379.1|379.1|379|379.3|379.1|379.1|378.9|1242
1742459620000|2025-03-20 08:33:40|379|378.9|379|378.8|379|378.9|379|378.8|2662
1742459630000|2025-03-20 08:33:50|379.1|378.9|379.1|378.9|379.1|378.9|379.1|378.9|0
1742459640000|2025-03-20 08:34:00|379|378.8|378.8|378.6|379|378.8|378.8|378.6|821
1742459660000|2025-03-20 08:34:20|378.9|378.7|378.9|378.7|378.9|378.7|378.9|378.7|0
1742459690000|2025-03-20 08:34:50|378.8|378.8|378.9|378.8|378.9|378.8|378.8|378.8|0
1742459710000|2025-03-20 08:35:10|379|378.9|379.1|379|379.1|379|379|378.9|1489
1742459720000|2025-03-20 08:35:20|379.3|378.9|379.4|379.2|379.4|379.2|379.3|378.9|1292
1742459730000|2025-03-20 08:35:30|379.5|379.3|379.5|379.3|379.5|379.3|379.5|379.3|0
1742459750000|2025-03-20 08:35:50||379.4||379.4||379.4||379.4|2135
1742459770000|2025-03-20 08:36:10|379.6||379.6||379.6||379.6||186
1742459840000|2025-03-20 08:37:20|379.7||379.7||379.7||379.7||0
1742459850000|2025-03-20 08:37:30||379.5||379.5||379.5||379.5|0
1742459870000|2025-03-20 08:37:50|379.6||379.7||379.7||379.6||0
1742459900000|2025-03-20 08:38:20|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|0
1742459910000|2025-03-20 08:38:30|379.9|379.7|379.7|379.6|379.9|379.7|379.7|379.6|882
1742460030000|2025-03-20 08:40:30|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|1521
1742460080000|2025-03-20 08:41:20|379.8|379.6|379.7|379.6|379.8|379.6|379.7|379.6|1422
1742460090000|2025-03-20 08:41:30|379.8||379.7||379.8||379.7||0
1742460130000|2025-03-20 08:42:10|379.6|379.5|379.7|379.5|379.7|379.5|379.6|379.5|741
1742460140000|2025-03-20 08:42:20|379.6||379.6||379.6||379.6||0
1742460150000|2025-03-20 08:42:30|379.5|379.4|379.4|379.3|379.5|379.4|379.4|379.3|1444
1742460180000|2025-03-20 08:43:00|379.3|379.2|379.3|379.1|379.3|379.2|379.3|379.1|0
1742460240000|2025-03-20 08:44:00||379.2||379.1||379.2||379.1|0
1742460250000|2025-03-20 08:44:10|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|0
1742460330000|2025-03-20 08:45:30||379.3||379.3||379.3||379.3|0
1742460340000|2025-03-20 08:45:40|||||||||697
1742460350000|2025-03-20 08:45:50|379.5||379.5||379.5||379.5||0
1742460400000|2025-03-20 08:46:40|379.4|379.2|379.5|379.4|379.5|379.4|379.4|379.2|1057
1742460430000|2025-03-20 08:47:10||379.3||379.3||379.3||379.3|5140
1742460460000|2025-03-20 08:47:40|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|850
1742460470000|2025-03-20 08:47:50|379.6|379.4|379.7|379.5|379.7|379.5|379.6|379.4|0
1742460520000|2025-03-20 08:48:40|379.6||379.6||379.6||379.6||0
1742460530000|2025-03-20 08:48:50|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|1428
1742460540000|2025-03-20 08:49:00|379.6|379.5|379.7|379.5|379.7|379.5|379.6|379.5|499
1742460560000|2025-03-20 08:49:20|379.6||379.6||379.6||379.6||0
1742460580000|2025-03-20 08:49:40|379.7||379.7||379.7||379.7||0
1742460590000|2025-03-20 08:49:50||379.6||379.6||379.6||379.6|0
1742460600000|2025-03-20 08:50:00|379.6|379.5|379.7|379.5|379.7|379.5|379.6|379.5|856
1742460650000|2025-03-20 08:50:50||379.6||379.6||379.6||379.6|150
1742460680000|2025-03-20 08:51:20|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|917
1742460700000|2025-03-20 08:51:40|||||||||2135
1742460710000|2025-03-20 08:51:50|379.7||379.7||379.7||379.7||0
1742460760000|2025-03-20 08:52:40|379.5|379.4|379.5|379.3|379.5|379.4|379.4|379.3|2593
1742460780000|2025-03-20 08:53:00||379.4||379.3||379.4||379.3|0
1742460800000|2025-03-20 08:53:20||379.4||379.4||379.4||379.4|0
1742460890000|2025-03-20 08:54:50|379.4|379.3|379.5|379.3|379.5|379.3|379.4|379.3|1162
1742460910000|2025-03-20 08:55:10||379.4||379.4||379.4||379.4|0
1742460920000|2025-03-20 08:55:20|379.6|379.5|379.7|379.5|379.7|379.5|379.6|379.5|1035
1742460960000|2025-03-20 08:56:00|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|2135
1742460970000|2025-03-20 08:56:10|379.6||379.6||379.6||379.6||0
1742460990000|2025-03-20 08:56:30|379.5|379.3|379.5|379.3|379.5|379.3|379.5|379.3|0
1742461000000|2025-03-20 08:56:40|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|0
1742461010000|2025-03-20 08:56:50|379.5||379.5||379.5||379.5||0
1742461030000|2025-03-20 08:57:10||379.3||379.3||379.3||379.3|0
1742461050000|2025-03-20 08:57:30|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|2046
1742461080000|2025-03-20 08:58:00|379.3||379.3||379.3||379.3||2000
1742461090000|2025-03-20 08:58:10||379.1||379.1||379.1||379.1|1047
1742461120000|2025-03-20 08:58:40|379.2|379.2|379.3|379.1|379.3|379.2|379.2|379.1|1404
1742461140000|2025-03-20 08:59:00|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|0
1742461160000|2025-03-20 08:59:20|379.5|379.4|379.6|379.4|379.6|379.4|379.5|379.4|844
1742461200000|2025-03-20 09:00:00||379.5||379.4||379.5||379.4|2135
1742461230000|2025-03-20 09:00:30|379.4|379.3|379.5|379.3|379.5|379.3|379.4|379.3|0
1742461240000|2025-03-20 09:00:40|379.4||379.4||379.4||379.4||0
1742461250000|2025-03-20 09:00:50|379.3|379.2|379.3|379.1|379.3|379.2|379.3|379.1|2135
1742461260000|2025-03-20 09:01:00|379.4|379.3|379.3|379.1|379.4|379.3|379.3|379.1|701
1742461300000|2025-03-20 09:01:40|||||||||250
1742461310000|2025-03-20 09:01:50|379.2|379|379.2|379|379.2|379|379.2|379|0
1742461370000|2025-03-20 09:02:50|379.1|378.9|379.1|378.9|379.1|378.9|379.1|378.9|87
1742461440000|2025-03-20 09:04:00|378.9|378.8|378.8|378.7|378.9|378.8|378.8|378.7|2285
1742461450000|2025-03-20 09:04:10|378.9||378.9||378.9||378.9||2300
1742461480000|2025-03-20 09:04:40|378.8||378.8||378.8||378.8||0
1742461510000|2025-03-20 09:05:10||378.6||378.6||378.6||378.6|0
1742461520000|2025-03-20 09:05:20||378.7||378.7||378.7||378.7|0
1742461530000|2025-03-20 09:05:30||378.6||378.6||378.7||378.6|0
1742461560000|2025-03-20 09:06:00||378.7||378.7||378.7||378.7|1468
1742461570000|2025-03-20 09:06:10|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|0
1742461590000|2025-03-20 09:06:30|379|378.9|379.1|378.9|379.1|378.9|379|378.9|2066
1742461600000|2025-03-20 09:06:40|379.2|379.1|379.2|379|379.2|379.1|379.2|379|0
1742461620000|2025-03-20 09:07:00|379|378.9|379.1|378.9|379.1|378.9|379|378.9|1546
1742461660000|2025-03-20 09:07:40|379|379|379.2|379|379.2|379|379|379|719
1742461670000|2025-03-20 09:07:50|379.3|379.1|379.3|379.1|379.3|379.1|379.2|379.1|0
1742461690000|2025-03-20 09:08:10||379.2||379.2||379.2||379.2|0
1742461740000|2025-03-20 09:09:00|379.4|379.3|379.4|379.2|379.4|379.3|379.4|379.2|269
1742461750000|2025-03-20 09:09:10|379.5|379.3|379.6|379.4|379.6|379.4|379.5|379.3|12
1742461780000|2025-03-20 09:09:40|379.5|379.3|379.3|379.2|379.5|379.3|379.3|379.2|2563
1742461790000|2025-03-20 09:09:50||379.1||379.1||379.1||379.1|0
1742461800000|2025-03-20 09:10:00||379.2||379.2||379.2||379.2|0
1742461810000|2025-03-20 09:10:10||379.1||379.1||379.1||379.1|0
1742461820000|2025-03-20 09:10:20||379.2||379.2||379.2||379.2|0
1742461850000|2025-03-20 09:10:50||379.1||379.1||379.1||379.1|0
1742461860000|2025-03-20 09:11:00||379.2||379.2||379.2||379.2|0
1742461870000|2025-03-20 09:11:10|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|713
1742461880000|2025-03-20 09:11:20|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|1527
1742461890000|2025-03-20 09:11:30|379.6||379.6||379.6||379.6||0
1742461910000|2025-03-20 09:11:50|379.7|379.5|379.7|379.6|379.8|379.6|379.6|379.5|0
1742461920000|2025-03-20 09:12:00||379.5||379.5||379.5||379.5|0
1742461930000|2025-03-20 09:12:10|379.8|379.6|379.8|379.6|379.8|379.6|379.7|379.6|0
1742462010000|2025-03-20 09:13:30|379.7||379.7||379.7||379.7||0
1742462020000|2025-03-20 09:13:40|||||||||2308
1742462030000|2025-03-20 09:13:50|379.8|379.5|379.6|379.5|379.8|379.5|379.6|379.5|2158
1742462100000|2025-03-20 09:15:00|||||||||846
1742462110000|2025-03-20 09:15:10|379.7||379.6||379.7||379.6||0
1742462130000|2025-03-20 09:15:30|||||||||432
1742462140000|2025-03-20 09:15:40|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|2135
1742462150000|2025-03-20 09:15:50|379.6||379.6||379.6||379.6||0
1742462170000|2025-03-20 09:16:10||379.5||379.5||379.5||379.5|0
1742462190000|2025-03-20 09:16:30|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|143
1742462220000|2025-03-20 09:17:00|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|1246
1742462230000|2025-03-20 09:17:10||379.6||379.6||379.6||379.6|983
1742462240000|2025-03-20 09:17:20|379.7||379.7||379.7||379.7||0
1742462250000|2025-03-20 09:17:30|||||||||1758
1742462260000|2025-03-20 09:17:40|||||||||752
1742462270000|2025-03-20 09:17:50|||||||||860
1742462280000|2025-03-20 09:18:00||379.5||379.5||379.5||379.5|0
1742462320000|2025-03-20 09:18:40||379.6||379.6||379.6||379.6|0
1742462330000|2025-03-20 09:18:50|379.5|379.5|379.5|379.4|379.5|379.5|379.5|379.4|2203
1742462350000|2025-03-20 09:19:10|379.6||379.6||379.6||379.6||0
1742462360000|2025-03-20 09:19:20|379.5||379.5||379.5||379.5||0
1742462370000|2025-03-20 09:19:30|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|697
1742462380000|2025-03-20 09:19:40||379.4||379.4||379.4||379.4|718
1742462410000|2025-03-20 09:20:10|379.5||379.5||379.5||379.5||0
1742462420000|2025-03-20 09:20:20||379.3||379.3||379.3||379.3|0
1742462430000|2025-03-20 09:20:30|379.4||379.4||379.4||379.4||0
1742462450000|2025-03-20 09:20:50|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|902
1742462460000|2025-03-20 09:21:00||379.1||379.1||379.1||379.1|433
1742462490000|2025-03-20 09:21:30|379.2|379|379.2|379|379.2|379|379.2|379|0
1742462560000|2025-03-20 09:22:40|379.1|379.1|379.2|379|379.2|379.1|379.1|379|1594
1742462590000|2025-03-20 09:23:10|379.1||379.1||379.1||379.1||0
1742462600000|2025-03-20 09:23:20|379|378.9|379|378.9|379|378.9|379|378.9|1014
1742462610000|2025-03-20 09:23:30|378.9|378.8|378.9|378.7|378.9|378.8|378.9|378.7|416
1742462710000|2025-03-20 09:25:10|379|378.8|379|378.9|379|378.9|379|378.8|701
1742462720000|2025-03-20 09:25:20||378.8||378.9||378.9||378.8|0
1742462740000|2025-03-20 09:25:40|379.1|379|379.2|379|379.2|379|379.1|379|1116
1742462750000|2025-03-20 09:25:50||379.1||379.1||379.1||379.1|0
1742462760000|2025-03-20 09:26:00|379.1|379|379.1|379|379.1|379|379.1|379|2670
1742462800000|2025-03-20 09:26:40|379.3|379.1|379.3|379.1|379.3|379.1|379.2|379.1|2662
1742462810000|2025-03-20 09:26:50|379.2||379.2||379.2||379.2||0
1742462830000|2025-03-20 09:27:10|379.3|379.2|379.2|379.1|379.3|379.2|379.2|379.1|1465
1742462840000|2025-03-20 09:27:20|||||||||799
1742462850000|2025-03-20 09:27:30|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|0
1742462860000|2025-03-20 09:27:40|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.2|0
1742462870000|2025-03-20 09:27:50|||||||||1241
1742462960000|2025-03-20 09:29:20||379.2||379.2||379.2||379.2|555
1742462970000|2025-03-20 09:29:30||379.3||379.3||379.3||379.3|0
1742463000000|2025-03-20 09:30:00||379.2||379.2||379.2||379.2|1795
1742463010000|2025-03-20 09:30:10||379.3||379.3||379.3||379.3|0
1742463020000|2025-03-20 09:30:20|379.5||379.5||379.5||379.5||0
1742463030000|2025-03-20 09:30:30|379.4|379.4|379.5|379.4|379.5|379.4|379.4|379.4|861
1742463110000|2025-03-20 09:31:50|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|1495
1742463180000|2025-03-20 09:33:00||379.4||379.5||379.5||379.4|740
1742463230000|2025-03-20 09:33:50|379.5|379.3|379.5|379.3|379.5|379.3|379.5|379.3|0
1742463250000|2025-03-20 09:34:10|379.4||379.4||379.4||379.4||0
1742463260000|2025-03-20 09:34:20|379.5||379.5||379.5||379.5||182
1742463320000|2025-03-20 09:35:20||379.4||379.4||379.4||379.4|0
1742463340000|2025-03-20 09:35:40|379.4|379.3|379.3|379.1|379.4|379.3|379.2|379.1|1661
1742463370000|2025-03-20 09:36:10||379.2||379.2||379.2||379.2|0
1742463380000|2025-03-20 09:36:20||379.1||379.1||379.1||379.1|0
1742463430000|2025-03-20 09:37:10|379.2|379|379.1|378.9|379.2|379|379.1|378.9|581
1742463490000|2025-03-20 09:38:10|379||379||379||379||0
1742463530000|2025-03-20 09:38:50||378.8||378.8||378.8||378.8|1778
1742463590000|2025-03-20 09:39:50|378.9||378.9||378.9||378.9||0
1742463600000|2025-03-20 09:40:00|379||379||379||379||1412
1742463630000|2025-03-20 09:40:30||378.9||378.9||378.9||378.9|0
1742463690000|2025-03-20 09:41:30|||||||||400
1742463710000|2025-03-20 09:41:50|379.1|379|379.1|379|379.1|379|379.1|379|84
1742463770000|2025-03-20 09:42:50|379|378.9|379|378.9|379|378.9|379|378.9|1430
1742463810000|2025-03-20 09:43:30|379.1||379.1||379.1||379.1||2670
1742463850000|2025-03-20 09:44:10||379||379||379||379|0
1742463860000|2025-03-20 09:44:20|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|813
1742463870000|2025-03-20 09:44:30||379||379||379||379|159
1742463890000|2025-03-20 09:44:50||379.1||379.1||379.1||379.1|0
1742463910000|2025-03-20 09:45:10|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|223
1742463990000|2025-03-20 09:46:30|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|231
1742464000000|2025-03-20 09:46:40|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|0
1742464020000|2025-03-20 09:47:00|379.4||379.4||379.4||379.4||0
1742464100000|2025-03-20 09:48:20||379.3||379.3||379.3||379.3|0
1742464150000|2025-03-20 09:49:10|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|667
1742464160000|2025-03-20 09:49:20|||||||||532
1742464200000|2025-03-20 09:50:00|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|0
1742464260000|2025-03-20 09:51:00|379.5|379.4|379.3|379.2|379.5|379.4|379.3|379.2|3386
1742464300000|2025-03-20 09:51:40|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|0
1742464320000|2025-03-20 09:52:00|379.5||379.5||379.5||379.5||0
1742464370000|2025-03-20 09:52:50|379.3|379.1|379.3|379.1|379.3|379.1|379.3|379.1|2670
1742464450000|2025-03-20 09:54:10|379.1|379|379.1|379|379.1|379|379.1|379|1061
1742464470000|2025-03-20 09:54:30||378.9||378.9||378.9||378.9|109
1742464560000|2025-03-20 09:56:00|379.2|379|379.2|379|379.2|379|379.2|379|731
1742464570000|2025-03-20 09:56:10||379.1||379.1||379.1||379.1|0
1742464580000|2025-03-20 09:56:20|379.3|379.2|379.5|379.3|379.5|379.3|379.3|379.2|1869
1742464610000|2025-03-20 09:56:50||379.4||379.4||379.4||379.4|233
1742464650000|2025-03-20 09:57:30||379.3||379.3||379.3||379.3|0
1742464710000|2025-03-20 09:58:30|379.4|379.2|379.3|379.1|379.4|379.2|379.3|379.1|1676
1742464740000|2025-03-20 09:59:00|379.4|379.2|379.4|379.3|379.4|379.3|379.4|379.2|150
1742464750000|2025-03-20 09:59:10||379.2||379.3||379.3||379.2|727
1742464770000|2025-03-20 09:59:30|||||||||414
1742464790000|2025-03-20 09:59:50||379.2||379.2||379.2||379.2|82
1742464800000|2025-03-20 10:00:00||379.3||379.3||379.3||379.3|0
1742464830000|2025-03-20 10:00:30|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|0
1742464900000|2025-03-20 10:01:40|||||||||701
1742464910000|2025-03-20 10:01:50|379.6|379.5|379.7|379.5|379.7|379.5|379.6|379.5|1264
1742464930000|2025-03-20 10:02:10||379.6||379.6||379.6||379.6|0
1742464980000|2025-03-20 10:03:00|379.6|379.5|379.7|379.5|379.7|379.5|379.6|379.5|631
1742465040000|2025-03-20 10:04:00|379.8|379.6|379.8|379.7|379.8|379.7|379.8|379.6|0
1742465100000|2025-03-20 10:05:00|379.7|379.6|379.6|379.5|379.7|379.6|379.6|379.5|796
1742465130000|2025-03-20 10:05:30|||||||||659
1742465160000|2025-03-20 10:06:00|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|0
1742465170000|2025-03-20 10:06:10|379.6||379.6||379.6||379.6||0
1742465190000|2025-03-20 10:06:30|379.5||379.5||379.5||379.5||0
1742465200000|2025-03-20 10:06:40|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|0
1742465210000|2025-03-20 10:06:50|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|0
1742465310000|2025-03-20 10:08:30|379.6||379.5||379.6||379.5||0
1742465320000|2025-03-20 10:08:40|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|0
1742465340000|2025-03-20 10:09:00|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|1395
1742465360000|2025-03-20 10:09:20|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|826
1742465370000|2025-03-20 10:09:30|379.7|379.6|379.6|379.5|379.7|379.6|379.6|379.5|1631
1742465380000|2025-03-20 10:09:40|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|464
1742465390000|2025-03-20 10:09:50|379.8||379.8||379.8||379.8||0
1742465400000|2025-03-20 10:10:00|379.9|379.7|379.9|379.8|379.9|379.8|379.9|379.7|0
1742465410000|2025-03-20 10:10:10|379.8|379.7|379.9|379.7|379.9|379.7|379.8|379.7|308
1742465440000|2025-03-20 10:10:40|379.8||379.8||379.8||379.8||0
1742465450000|2025-03-20 10:10:50|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|1550
1742465490000|2025-03-20 10:11:30|380||380||380||380||0
1742465500000|2025-03-20 10:11:40|379.9||380||380||379.9||0
1742465510000|2025-03-20 10:11:50|379.9||379.9||380||379.9||0
1742465530000|2025-03-20 10:12:10|380|379.9|380|379.9|380|379.9|380|379.9|747
1742465560000|2025-03-20 10:12:40|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|1128
1742465570000|2025-03-20 10:12:50|380||379.9||380||379.9||0
1742465590000|2025-03-20 10:13:10|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|1589
1742465600000|2025-03-20 10:13:20|379.9|379.8|379.9|379.7|379.9|379.8|379.9|379.7|0
1742465640000|2025-03-20 10:14:00|379.8||379.8||379.8||379.8||0
1742465650000|2025-03-20 10:14:10|379.9|379.6|379.9|379.7|379.9|379.7|379.9|379.6|2670
1742465660000|2025-03-20 10:14:20|379.8||379.9||379.9||379.8||0
1742465670000|2025-03-20 10:14:30|379.8||379.8||379.8||379.8||0
1742465680000|2025-03-20 10:14:40|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|709
1742465690000|2025-03-20 10:14:50|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|0
1742465710000|2025-03-20 10:15:10|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|239
1742465730000|2025-03-20 10:15:30|379.8|379.7|379.8|379.6|379.8|379.7|379.8|379.6|0
1742465740000|2025-03-20 10:15:40||379.7||379.7||379.7||379.7|0
1742465750000|2025-03-20 10:15:50||379.6||379.6||379.6||379.6|0
1742465760000|2025-03-20 10:16:00|379.7|379.5|379.6|379.5|379.7|379.5|379.6|379.5|406
1742465810000|2025-03-20 10:16:50|||||||||500
1742465840000|2025-03-20 10:17:20|379.7|379.6|379.8|379.6|379.8|379.6|379.7|379.6|150
1742465880000|2025-03-20 10:18:00|379.7||379.7||379.7||379.7||0
1742465890000|2025-03-20 10:18:10|379.5|379.5|379.6|379.4|379.6|379.5|379.5|379.4|202
1742465940000|2025-03-20 10:19:00|379.5||379.5||379.5||379.5||0
1742465950000|2025-03-20 10:19:10|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|234
1742465980000|2025-03-20 10:19:40||379.2||379.2||379.2||379.2|979
1742466020000|2025-03-20 10:20:20|379.3||379.4||379.4||379.3||0
1742466040000|2025-03-20 10:20:40|379.3|379.3|379.4|379.3|379.4|379.3|379.3|379.3|1455
1742466160000|2025-03-20 10:22:40|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|0
1742466170000|2025-03-20 10:22:50|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|1242
1742466190000|2025-03-20 10:23:10|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|0
1742466220000|2025-03-20 10:23:40||379.3||379.3||379.3||379.3|0
1742466260000|2025-03-20 10:24:20||379.4||379.4||379.4||379.4|0
1742466270000|2025-03-20 10:24:30|379.4|379.3|379.5|379.3|379.5|379.3|379.4|379.3|960
1742466330000|2025-03-20 10:25:30|379.4||379.4||379.4||379.4||0
1742466390000|2025-03-20 10:26:30|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|845
1742466410000|2025-03-20 10:26:50||379.3||379.3||379.3||379.3|1032
1742466420000|2025-03-20 10:27:00||379.4||379.4||379.4||379.4|0
1742466470000|2025-03-20 10:27:50||379.3||379.3||379.3||379.3|49
1742466490000|2025-03-20 10:28:10|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|883
1742466500000|2025-03-20 10:28:20|379.5||379.5||379.5||379.5||0
1742466510000|2025-03-20 10:28:30|379.6||379.6||379.6||379.6||0
1742466600000|2025-03-20 10:30:00||379.5||379.5||379.5||379.5|0
1742466660000|2025-03-20 10:31:00|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|0
1742466700000|2025-03-20 10:31:40|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|1273
1742466710000|2025-03-20 10:31:50|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|433
1742466740000|2025-03-20 10:32:20|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|1352
1742466800000|2025-03-20 10:33:20|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|0
1742466820000|2025-03-20 10:33:40||379.5||379.5||379.5||379.5|1274
1742466840000|2025-03-20 10:34:00|379.6|379.4|379.5|379.4|379.6|379.4|379.5|379.4|0
1742466930000|2025-03-20 10:35:30|379.6|379.5|379.7|379.5|379.7|379.5|379.6|379.5|5
1742466950000|2025-03-20 10:35:50|379.6||379.6||379.6||379.6||0
1742466960000|2025-03-20 10:36:00||379.4||379.4||379.4||379.4|1099
1742466970000|2025-03-20 10:36:10|379.5||379.5||379.5||379.5||0
1742467010000|2025-03-20 10:36:50|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|1431
1742467020000|2025-03-20 10:37:00|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|232
1742467050000|2025-03-20 10:37:30|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1742467070000|2025-03-20 10:37:50|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1742467120000|2025-03-20 10:38:40|||||||||150
1742467130000|2025-03-20 10:38:50||379.7||379.8||379.8||379.7|0
1742467140000|2025-03-20 10:39:00|379.8|379.7|379.7|379.5|379.8|379.7|379.7|379.5|24
1742467150000|2025-03-20 10:39:10||379.6||379.6||379.6||379.6|0
1742467160000|2025-03-20 10:39:20||379.5||379.5||379.5||379.5|0
1742467220000|2025-03-20 10:40:20|379.8|379.6|379.8|379.7|379.8|379.7|379.8|379.6|443
1742467260000|2025-03-20 10:41:00|||||||||756
1742467290000|2025-03-20 10:41:30|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|99
1742467300000|2025-03-20 10:41:40|379.8||379.8||379.8||379.8||0
1742467320000|2025-03-20 10:42:00||379.7||379.7||379.7||379.7|0
1742467400000|2025-03-20 10:43:20|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1742467420000|2025-03-20 10:43:40|379.8|379.7|379.9|379.7|379.9|379.7|379.8|379.7|2662
1742467430000|2025-03-20 10:43:50|379.8||379.8||379.9||379.8||0
1742467440000|2025-03-20 10:44:00|379.9||379.9||379.9||379.9||0
1742467450000|2025-03-20 10:44:10|379.8||379.9||379.9||379.8||0
1742467470000|2025-03-20 10:44:30|379.8||379.8||379.8||379.8||0
1742467490000|2025-03-20 10:44:50|379.9||379.9||379.9||379.9||0
1742467510000|2025-03-20 10:45:10||379.8||379.8||379.8||379.8|0
1742467550000|2025-03-20 10:45:50|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|941
1742467560000|2025-03-20 10:46:00|379.9||379.9||379.9||379.8||0
1742467580000|2025-03-20 10:46:20|379.8||379.8||379.8||379.8||0
1742467660000|2025-03-20 10:47:40|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|831
1742467910000|2025-03-20 10:51:50|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1742467920000|2025-03-20 10:52:00|379.7|379.6|379.8|379.6|379.9|379.7|379.7|379.6|2269
1742467930000|2025-03-20 10:52:10|379.7||379.7||379.7||379.7||1630
1742467940000|2025-03-20 10:52:20|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|264
1742467960000|2025-03-20 10:52:40||379.4||379.4||379.4||379.4|0
1742467970000|2025-03-20 10:52:50|379.5||379.5||379.5||379.5||0
1742467980000|2025-03-20 10:53:00|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|1270
1742467990000|2025-03-20 10:53:10|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|0
1742468000000|2025-03-20 10:53:20|379.7||379.7||379.7||379.7||0
1742468030000|2025-03-20 10:53:50|379.6|379.4|379.5|379.4|379.6|379.4|379.5|379.4|608
1742468070000|2025-03-20 10:54:30||379.3||379.3||379.3||379.3|1129
1742468090000|2025-03-20 10:54:50|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|150
1742468140000|2025-03-20 10:55:40|379.3|379.1|379.2|379.1|379.3|379.1|379.2|379.1|0
1742468200000|2025-03-20 10:56:40|379.1|379|379.1|379|379.1|379|379.1|379|1108
1742468250000|2025-03-20 10:57:30||378.9||378.9||378.9||378.9|53
1742468260000|2025-03-20 10:57:40||379||379||379||379|0
1742468280000|2025-03-20 10:58:00|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379|2861
1742468290000|2025-03-20 10:58:10|379.3||379.3||379.3||379.2||682
1742468390000|2025-03-20 10:59:50||379.2||379.2||379.2||379.2|0
1742468400000|2025-03-20 11:00:00|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|355
1742468440000|2025-03-20 11:00:40|379.3|379.2|379.3|379.1|379.3|379.2|379.3|379.1|1498
1742468600000|2025-03-20 11:03:20|379.1|379|379.1|379|379.1|379|379.1|379|0
1742468720000|2025-03-20 11:05:20|379.3|379.2|379.2|379.1|379.3|379.2|379.2|379.1|1398
1742468750000|2025-03-20 11:05:50|||||||||1445
1742468760000|2025-03-20 11:06:00|379.1|379|379.1|379|379.1|379|379.1|379|0
1742468820000|2025-03-20 11:07:00|378.9|378.7|378.9|378.7|378.9|378.8|378.8|378.7|1253
1742468880000|2025-03-20 11:08:00|378.8||378.8||378.8||378.8||0
1742468890000|2025-03-20 11:08:10|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|0
1742468900000|2025-03-20 11:08:20|||||||||534
1742468930000|2025-03-20 11:08:50|379|378.9|378.9|378.8|379|378.9|378.9|378.8|2025
1742468950000|2025-03-20 11:09:10||378.7||378.7||378.7||378.7|2670
1742469020000|2025-03-20 11:10:20|379|378.8|379|378.9|379|378.9|379|378.8|249
1742469050000|2025-03-20 11:10:50|||||||||1104
1742469060000|2025-03-20 11:11:00|379.1||379.1||379.1||379.1||0
1742469080000|2025-03-20 11:11:20|379||379||379||379||0
1742469110000|2025-03-20 11:11:50|379.1||379.1||379.1||379.1||0
1742469120000|2025-03-20 11:12:00||379||379||379||379|0
1742469150000|2025-03-20 11:12:30|379|378.9|379|378.9|379|378.9|379|378.9|791
1742469200000|2025-03-20 11:13:20|379.1||379.1||379.1||379||0
1742469210000|2025-03-20 11:13:30|379||379.1||379.1||379||0
1742469280000|2025-03-20 11:14:40||379||379||379||379|0
1742469490000|2025-03-20 11:18:10|379|378.9|379|378.9|379|378.9|379|378.9|2918
1742469500000|2025-03-20 11:18:20|379.1|379|379.1|379|379.1|379|379.1|379|0
1742469630000|2025-03-20 11:20:30|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|930
1742469750000|2025-03-20 11:22:30|||||||||597
1742469770000|2025-03-20 11:22:50|379.1|378.9|379.1|378.9|379.1|378.9|379.1|378.9|0
1742469790000|2025-03-20 11:23:10|379||379.1||379.1||379||0
1742469800000|2025-03-20 11:23:20|379||379||379||379||0
1742469900000|2025-03-20 11:25:00|378.9|378.7|378.9|378.7|378.9|378.7|378.9|378.7|1301
1742469910000|2025-03-20 11:25:10|378.8||378.8||378.8||378.8||0
1742469920000|2025-03-20 11:25:20|378.9||378.9||378.9||378.9||251
1742469940000|2025-03-20 11:25:40||378.8||378.8||378.8||378.8|0
1742469960000|2025-03-20 11:26:00||378.7||378.7||378.7||378.7|0
1742470020000|2025-03-20 11:27:00|378.8||378.9||378.9||378.8||0
1742470030000|2025-03-20 11:27:10||378.8||378.8||378.8||378.8|0
1742470180000|2025-03-20 11:29:40|378.8|378.7|378.9|378.7|378.9|378.7|378.8|378.7|0
1742470190000|2025-03-20 11:29:50|378.8|378.6|378.8|378.6|378.8|378.6|378.8|378.6|575
1742470200000|2025-03-20 11:30:00|378.7||378.7||378.7||378.7||0
1742470230000|2025-03-20 11:30:30|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|1574
1742470250000|2025-03-20 11:30:50|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|2670
1742470310000|2025-03-20 11:31:50|||||||||150
1742470320000|2025-03-20 11:32:00|378.8||378.8||378.8||378.8||233
1742470380000|2025-03-20 11:33:00||378.7||378.6||378.7||378.6|0
1742470390000|2025-03-20 11:33:10||378.7||378.6||378.7||378.6|0
1742470490000|2025-03-20 11:34:50|378.7||378.7||378.7||378.7||0
1742470550000|2025-03-20 11:35:50|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|0
1742470700000|2025-03-20 11:38:20|||||||||150
1742470710000|2025-03-20 11:38:30|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|1321
1742470770000|2025-03-20 11:39:30|||||||||235
1742470780000|2025-03-20 11:39:40|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|0
1742470820000|2025-03-20 11:40:20|||||||||2670
1742470840000|2025-03-20 11:40:40|||||||||664
1742470860000|2025-03-20 11:41:00|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|2245
1742470900000|2025-03-20 11:41:40|379|378.9|379|378.9|379|378.9|379|378.9|0
1742470910000|2025-03-20 11:41:50|||||||||1210
1742470970000|2025-03-20 11:42:50|379.1|379|379.1|379|379.1|379|379.1|379|0
1742471040000|2025-03-20 11:44:00|379.2||379.2||379.2||379.2||0
1742471100000|2025-03-20 11:45:00||379.1||379.1||379.1||379.1|0
1742471110000|2025-03-20 11:45:10|||||||||95
1742471130000|2025-03-20 11:45:30|379.1|379|379.1|379|379.1|379|379.1|379|0
1742471290000|2025-03-20 11:48:10|379|378.9|379|378.9|379|378.9|379|378.9|1287
1742471320000|2025-03-20 11:48:40|379.1|379|379.1|379|379.1|379|379.1|379|0
1742471570000|2025-03-20 11:52:50|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|0
1742471590000|2025-03-20 11:53:10|379.1|379|379.1|379|379.1|379|379.1|379|485
1742471620000|2025-03-20 11:53:40|379|378.9|379|378.9|379|378.9|379|378.9|3339
1742471640000|2025-03-20 11:54:00|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|0
1742471710000|2025-03-20 11:55:10|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|957
1742471750000|2025-03-20 11:55:50|||||||||300
1742471860000|2025-03-20 11:57:40|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|1205
1742472060000|2025-03-20 12:01:00|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|359
1742472150000|2025-03-20 12:02:30|||||||||2000
1742472180000|2025-03-20 12:03:00|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|40
1742472190000|2025-03-20 12:03:10|378.8||378.7||378.8||378.7||3325
1742472200000|2025-03-20 12:03:20|378.8||378.7||378.8||378.7||0
1742472310000|2025-03-20 12:05:10|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|0
1742472320000|2025-03-20 12:05:20|379|378.8|379|378.9|379|378.9|379|378.8|0
1742472330000|2025-03-20 12:05:30||378.8||378.8||378.8||378.8|332
1742472340000|2025-03-20 12:05:40|378.9|378.9|378.9|378.8|378.9|378.9|378.9|378.8|614
1742472350000|2025-03-20 12:05:50|379||379||379||379||0
1742472390000|2025-03-20 12:06:30|378.9|378.9|379|378.8|379|378.9|378.9|378.8|15
1742472470000|2025-03-20 12:07:50||378.9||378.9||378.9||378.9|0
1742472490000|2025-03-20 12:08:10|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|1209
1742472550000|2025-03-20 12:09:10|378.8|378.7|378.7|378.6|378.8|378.7|378.7|378.6|345
1742472600000|2025-03-20 12:10:00||378.5||378.5||378.5||378.5|1213
1742472650000|2025-03-20 12:10:50|378.6||378.6||378.6||378.6||0
1742472780000|2025-03-20 12:13:00|378.7|378.6|378.8|378.7|378.8|378.7|378.7|378.6|1002
1742472860000|2025-03-20 12:14:20|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|1618
1742472870000|2025-03-20 12:14:30|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|862
1742473070000|2025-03-20 12:17:50|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|783
1742473290000|2025-03-20 12:21:30|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|0
1742473310000|2025-03-20 12:21:50|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|0
1742473350000|2025-03-20 12:22:30|||||||||197
1742473410000|2025-03-20 12:23:30|||||||||1030
1742473420000|2025-03-20 12:23:40|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|430
1742473440000|2025-03-20 12:24:00|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|0
1742473500000|2025-03-20 12:25:00|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|0
1742473790000|2025-03-20 12:29:50|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|396
1742473800000|2025-03-20 12:30:00||378.7||378.7||378.7||378.7|2643
1742473820000|2025-03-20 12:30:20||378.8||378.8||378.8||378.8|0
1742473830000|2025-03-20 12:30:30|378.8|378.7|378.9|378.7|378.9|378.7|378.8|378.7|802
1742473960000|2025-03-20 12:32:40|378.8||378.8||378.8||378.8||0
1742474100000|2025-03-20 12:35:00|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|1255
1742474230000|2025-03-20 12:37:10|||||||||1000
1742474260000|2025-03-20 12:37:40|||||||||2
1742474360000|2025-03-20 12:39:20|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|121
1742474470000|2025-03-20 12:41:10|||||||||200
1742474480000|2025-03-20 12:41:20|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|231
1742474520000|2025-03-20 12:42:00|378.6|378.5|378.7|378.5|378.7|378.5|378.6|378.5|1857
1742474580000|2025-03-20 12:43:00|378.6||378.6||378.6||378.6||0
1742474620000|2025-03-20 12:43:40|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|953
1742474640000|2025-03-20 12:44:00|||||||||2887
1742474650000|2025-03-20 12:44:10|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|0
1742474690000|2025-03-20 12:44:50|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|0
1742474700000|2025-03-20 12:45:00|378.4|378.3|378.5|378.3|378.5|378.3|378.4|378.3|3339
1742474730000|2025-03-20 12:45:30||378.4||378.4||378.4||378.4|0
1742474840000|2025-03-20 12:47:20|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|954
1742474940000|2025-03-20 12:49:00|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|1395
1742474990000|2025-03-20 12:49:50|||||||||263
1742475040000|2025-03-20 12:50:40|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|0
1742475180000|2025-03-20 12:53:00|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|88
1742475190000|2025-03-20 12:53:10|378.6||378.6||378.6||378.6||632
1742475200000|2025-03-20 12:53:20|||||||||30
1742475300000|2025-03-20 12:55:00||378.5||378.5||378.5||378.5|0
1742475500000|2025-03-20 12:58:20|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|111
1742475530000|2025-03-20 12:58:50|378.6|378.5|378.6|378.4|378.6|378.5|378.6|378.4|1130
1742475560000|2025-03-20 12:59:20|378.5||378.5||378.5||378.5||0
1742475570000|2025-03-20 12:59:30|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|203
1742475590000|2025-03-20 12:59:50|378.5||378.5||378.5||378.5||0
1742475620000|2025-03-20 13:00:20||378.4||378.4||378.4||378.4|0
1742475770000|2025-03-20 13:02:50|||||||||5
1742475970000|2025-03-20 13:06:10|||||||||318
1742476010000|2025-03-20 13:06:50|378.4|378.3|378.5|378.4|378.5|378.4|378.4|378.3|2744
1742476170000|2025-03-20 13:09:30|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|230
1742476180000|2025-03-20 13:09:40|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|1334
1742476190000|2025-03-20 13:09:50||378.3||378.4||378.4||378.3|726
1742476220000|2025-03-20 13:10:20|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|289
1742476320000|2025-03-20 13:12:00|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|1374
1742476350000|2025-03-20 13:12:30|||||||||2626
1742476370000|2025-03-20 13:12:50||378.1||378.1||378.2||378.1|0
1742476380000|2025-03-20 13:13:00||378.2||378.1||378.2||378.1|0
1742476390000|2025-03-20 13:13:10|378.2|378.2|378.3|378.1|378.3|378.2|378.2|378.1|0
1742476440000|2025-03-20 13:14:00||378.2||378.2||378.2||378.2|0
1742476450000|2025-03-20 13:14:10|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|827
1742476570000|2025-03-20 13:16:10|378.1|378|378.1|378|378.1|378|378.1|378|751
1742476650000|2025-03-20 13:17:30|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|0
1742476840000|2025-03-20 13:20:40|378.3||378.3||378.3||378.3||1704
1742476880000|2025-03-20 13:21:20||378.2||378.2||378.2||378.2|0
1742476930000|2025-03-20 13:22:10|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|470
1742477050000|2025-03-20 13:24:10|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|0
1742477160000|2025-03-20 13:26:00|||||||||1344
1742477350000|2025-03-20 13:29:10|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|1772
1742477360000|2025-03-20 13:29:20|378.1|378|378.1|378|378.1|378|378.1|378|0
1742477410000|2025-03-20 13:30:10|378.2|378.1|378.2|378.1|378.3|378.1|378.2|378.1|0
1742477430000|2025-03-20 13:30:30|||||||||3339
1742477440000|2025-03-20 13:30:40|||||||||591
1742477450000|2025-03-20 13:30:50|||||||||3339
1742477500000|2025-03-20 13:31:40||378||378||378||378|3339
1742477510000|2025-03-20 13:31:50||378.1||378.1||378.1||378.1|0
1742477660000|2025-03-20 13:34:20|378.1|378|378.1|378|378.1|378|378.1|378|2087
1742477670000|2025-03-20 13:34:30|378.2||378.2||378.2||378.2||0
1742477690000|2025-03-20 13:34:50|378.1||378.1||378.1||378.1||0
1742477790000|2025-03-20 13:36:30|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|847
1742477820000|2025-03-20 13:37:00|378.1|378|378.1|378|378.1|378|378.1|378|1305
1742477970000|2025-03-20 13:39:30|378|377.9|378|377.9|378|377.9|378|377.9|251
1742477980000|2025-03-20 13:39:40|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|978
1742477990000|2025-03-20 13:39:50|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|14
1742478010000|2025-03-20 13:40:10||377.6||377.6||377.6||377.6|719
1742478060000|2025-03-20 13:41:00||377.7||377.6||377.7||377.6|0
1742478080000|2025-03-20 13:41:20||377.7||377.7||377.7||377.7|0
1742478160000|2025-03-20 13:42:40|||||||||26
1742478170000|2025-03-20 13:42:50|||||||||450
1742478190000|2025-03-20 13:43:10|378|377.9|378|377.9|378|377.9|378|377.9|3339
1742478200000|2025-03-20 13:43:20|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|1331
1742478240000|2025-03-20 13:44:00|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|577
1742478260000|2025-03-20 13:44:20|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|60
1742478270000|2025-03-20 13:44:30|377.8||377.8||377.8||377.8||0
1742478280000|2025-03-20 13:44:40|377.7||377.7||377.7||377.7||145
1742478310000|2025-03-20 13:45:10|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|1565
1742478330000|2025-03-20 13:45:30|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|378
1742478340000|2025-03-20 13:45:40||377.3||377.3||377.3||377.3|0
1742478360000|2025-03-20 13:46:00|377.4||377.4||377.4||377.4||0
1742478370000|2025-03-20 13:46:10|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|2816
1742478380000|2025-03-20 13:46:20|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|0
1742478430000|2025-03-20 13:47:10|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|494
1742478450000|2025-03-20 13:47:30|377.6|377.5|377.7|377.5|377.7|377.6|377.6|377.5|4261
1742478460000|2025-03-20 13:47:40|377.6|377.4|377.6|377.4|377.6|377.4|377.6|377.4|913
1742478480000|2025-03-20 13:48:00||377.5||377.5||377.5||377.5|0
1742478540000|2025-03-20 13:49:00|377.7|377.6|377.7|377.5|377.7|377.6|377.7|377.5|1416
1742478570000|2025-03-20 13:49:30||377.6||377.6||377.6||377.6|0
1742478590000|2025-03-20 13:49:50|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1742478600000|2025-03-20 13:50:00|377.7|377.6|377.7|377.5|377.7|377.6|377.7|377.5|1398
1742478630000|2025-03-20 13:50:30|377.6||377.6||377.6||377.6||0
1742478830000|2025-03-20 13:53:50|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|3339
1742478900000|2025-03-20 13:55:00|377.6|377.5|377.7|377.5|377.7|377.6|377.6|377.5|3355
1742478910000|2025-03-20 13:55:10||377.6||377.6||377.6||377.6|0
1742478950000|2025-03-20 13:55:50|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|1662
1742478960000|2025-03-20 13:56:00|377.7||377.7||377.7||377.7||212
1742479000000|2025-03-20 13:56:40|377.8|377.6|377.8|377.7|377.8|377.7|377.8|377.6|477
1742479010000|2025-03-20 13:56:50||377.6||377.6||377.6||377.6|0
1742479030000|2025-03-20 13:57:10|377.7||377.7||377.7||377.7||0
1742479040000|2025-03-20 13:57:20|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|826
1742479130000|2025-03-20 13:58:50||377.6||377.6||377.6||377.6|1094
1742479170000|2025-03-20 13:59:30||377.7||377.7||377.7||377.7|150
1742479190000|2025-03-20 13:59:50|||||||||787
1742479200000|2025-03-20 14:00:00|377.9||377.9||377.9||377.9||0
1742479350000|2025-03-20 14:02:30|378|377.8|378|377.8|378|377.8|378|377.8|3339
1742479360000|2025-03-20 14:02:40|377.9|377.7|377.8|377.7|377.9|377.7|377.8|377.7|2647
1742479370000|2025-03-20 14:02:50|377.9||377.9||377.9||377.9||739
1742479400000|2025-03-20 14:03:20|377.8||377.8||377.8||377.8||0
1742479410000|2025-03-20 14:03:30|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|1857
1742479470000|2025-03-20 14:04:30|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|1033
1742479500000|2025-03-20 14:05:00|||||||||1
1742479530000|2025-03-20 14:05:30|377.7|377.6|377.7|377.5|377.7|377.6|377.7|377.5|1389
1742479540000|2025-03-20 14:05:40||377.6||377.6||377.6||377.6|0
1742479560000|2025-03-20 14:06:00|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1742479570000|2025-03-20 14:06:10||377.6||377.6||377.6||377.6|254
1742479610000|2025-03-20 14:06:50|377.7||377.7||377.7||377.7||0
1742479650000|2025-03-20 14:07:30|||||||||72
1742479670000|2025-03-20 14:07:50|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|1053
1742479790000|2025-03-20 14:09:50|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|769
1742479820000|2025-03-20 14:10:20|||||||||2425
1742479830000|2025-03-20 14:10:30|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1742479950000|2025-03-20 14:12:30|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|2376
1742479970000|2025-03-20 14:12:50|||||||||1029
1742480020000|2025-03-20 14:13:40|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|1059
1742480040000|2025-03-20 14:14:00|377.5|377.4|377.6|377.4|377.6|377.4|377.5|377.4|0
1742480080000|2025-03-20 14:14:40||377.5||377.5||377.5||377.5|0
1742480150000|2025-03-20 14:15:50|377.5|377.4|377.4|377.3|377.5|377.4|377.4|377.3|1651
1742480160000|2025-03-20 14:16:00|||||||||425
1742480180000|2025-03-20 14:16:20|377.5||377.5||377.5||377.5||150
1742480190000|2025-03-20 14:16:30||377.4||377.4||377.4||377.4|0
1742480200000|2025-03-20 14:16:40||377.3||377.4||377.4||377.3|0
1742480230000|2025-03-20 14:17:10|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|724
1742480330000|2025-03-20 14:18:50|377.3|377.1|377.2|377.1|377.3|377.1|377.2|377.1|133
1742480340000|2025-03-20 14:19:00|377.3|377.2|377.4|377.3|377.4|377.3|377.3|377.2|1693
1742480350000|2025-03-20 14:19:10|||||||||304
1742480390000|2025-03-20 14:19:50|377.5|377.4|377.6|377.4|377.6|377.4|377.5|377.4|662
1742480410000|2025-03-20 14:20:10|377.5||377.5||377.5||377.5||0
1742480450000|2025-03-20 14:20:50|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|250
1742480520000|2025-03-20 14:22:00|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|0
1742480550000|2025-03-20 14:22:30|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|659
1742480580000|2025-03-20 14:23:00|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|441
1742480740000|2025-03-20 14:25:40|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|1127
1742480750000|2025-03-20 14:25:50|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|1112
1742480840000|2025-03-20 14:27:20|||||||||929
1742480900000|2025-03-20 14:28:20|378||378||378||378||0
1742480990000|2025-03-20 14:29:50||377.9||377.9||377.9||377.9|0
1742481000000|2025-03-20 14:30:00|378.1|378|378.1|378|378.1|378|378.1|378|987
1742481020000|2025-03-20 14:30:20|378|377.9|378|377.9|378|377.9|378|377.9|667
1742481080000|2025-03-20 14:31:20|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|0
1742481130000|2025-03-20 14:32:10|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|961
1742481160000|2025-03-20 14:32:40|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|252
1742481300000|2025-03-20 14:35:00|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|0
1742481360000|2025-03-20 14:36:00|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|0
1742481380000|2025-03-20 14:36:20|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1742481390000|2025-03-20 14:36:30|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|1
1742481430000|2025-03-20 14:37:10|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|1461
1742481480000|2025-03-20 14:38:00|377.9|377.8|377.9|377.7|377.9|377.8|377.9|377.7|783
1742481510000|2025-03-20 14:38:30|378|377.9|378|377.9|378|377.9|378|377.9|1246
1742481530000|2025-03-20 14:38:50|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|2130
1742481540000|2025-03-20 14:39:00|377.8|377.7|377.9|377.7|377.9|377.7|377.8|377.7|701
1742481570000|2025-03-20 14:39:30|377.8||377.9||377.9||377.8||53
1742481600000|2025-03-20 14:40:00||377.8||377.8||377.8||377.8|0
1742481640000|2025-03-20 14:40:40|||||||||310
1742481660000|2025-03-20 14:41:00||377.7||377.7||377.7||377.7|657
1742481670000|2025-03-20 14:41:10||377.8||377.8||377.8||377.8|0
1742481680000|2025-03-20 14:41:20|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|425
1742481700000|2025-03-20 14:41:40|377.9||377.9||377.9||377.9||150
1742481720000|2025-03-20 14:42:00|377.8||377.8||377.8||377.8||0
1742481750000|2025-03-20 14:42:30|377.9||377.9||377.9||377.9||0
1742481810000|2025-03-20 14:43:30|377.8||377.8||377.8||377.8||0
1742481830000|2025-03-20 14:43:50|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|431
1742481840000|2025-03-20 14:44:00||377.5||377.5||377.5||377.5|571
1742481890000|2025-03-20 14:44:50|377.6|377.4|377.5|377.4|377.6|377.4|377.5|377.4|432
1742481940000|2025-03-20 14:45:40|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|1121
1742482070000|2025-03-20 14:47:50|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|279
1742482080000|2025-03-20 14:48:00|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|0
1742482150000|2025-03-20 14:49:10|||||||||348
1742482160000|2025-03-20 14:49:20|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|566
1742482190000|2025-03-20 14:49:50|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|2607
1742482270000|2025-03-20 14:51:10|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|1277
1742482310000|2025-03-20 14:51:50|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|0
1742482420000|2025-03-20 14:53:40|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|0
1742482450000|2025-03-20 14:54:10|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|376
1742482560000|2025-03-20 14:56:00|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|1433
1742482680000|2025-03-20 14:58:00|377.6|377.5|377.7|377.6|377.7|377.6|377.6|377.5|0
1742482690000|2025-03-20 14:58:10|||||||||1079
1742482740000|2025-03-20 14:59:00|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|272
1742482780000|2025-03-20 14:59:40|||||||||1800
1742482800000|2025-03-20 15:00:00|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|1291
1742482810000|2025-03-20 15:00:10|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|58
1742482820000|2025-03-20 15:00:20|377.7|377.6|377.7|377.5|377.7|377.6|377.7|377.5|720
1742482860000|2025-03-20 15:01:00||377.6||377.6||377.6||377.6|0
1742482870000|2025-03-20 15:01:10|377.6|377.5|377.7|377.6|377.7|377.6|377.6|377.5|1247
1742482930000|2025-03-20 15:02:10|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|222
1742482970000|2025-03-20 15:02:50|377.7|377.6|377.7|377.6|377.7|377.6|377.6|377.6|287
1742482980000|2025-03-20 15:03:00|||||||||5
1742483030000|2025-03-20 15:03:50|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|1396
1742483060000|2025-03-20 15:04:20|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|1440
1742483120000|2025-03-20 15:05:20|377.6|377.5|377.7|377.5|377.7|377.5|377.6|377.5|858
1742483130000|2025-03-20 15:05:30|377.6|377.6|377.7|377.6|377.7|377.6|377.6|377.6|0
1742483140000|2025-03-20 15:05:40||377.5||377.5||377.5||377.5|0
1742483160000|2025-03-20 15:06:00|377.9|377.6|377.9|377.8|377.9|377.8|377.9|377.6|0
1742483170000|2025-03-20 15:06:10|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|425
1742483210000|2025-03-20 15:06:50|377.7|377.6|377.6|377.5|377.7|377.6|377.6|377.5|1295
1742483220000|2025-03-20 15:07:00|377.5|377.4|377.5|377.3|377.5|377.4|377.5|377.3|0
1742483270000|2025-03-20 15:07:50|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|0
1742483280000|2025-03-20 15:08:00||377.3||377.3||377.3||377.3|80
1742483320000|2025-03-20 15:08:40|||||||||3339
1742483330000|2025-03-20 15:08:50|377.5||377.5||377.5||377.5||0
1742483340000|2025-03-20 15:09:00|377.4||377.4||377.4||377.4||0
1742483350000|2025-03-20 15:09:10|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|0
1742483360000|2025-03-20 15:09:20|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|50
1742483380000|2025-03-20 15:09:40|377.3|377.2|377.3|377.1|377.3|377.2|377.3|377.1|3389
1742483390000|2025-03-20 15:09:50|377.2|377.2|377.3|377.1|377.3|377.2|377.2|377.1|0
1742483400000|2025-03-20 15:10:00|377.2||377.2||377.2||377.2||0
1742483420000|2025-03-20 15:10:20|377.1|377|377.1|377|377.1|377|377.1|377|558
1742483440000|2025-03-20 15:10:40|||||||||2000
1742483450000|2025-03-20 15:10:50|377|376.9|377|376.9|377|376.9|377|376.9|1399
1742483460000|2025-03-20 15:11:00||376.8||376.8||376.8||376.8|86
1742483470000|2025-03-20 15:11:10|376.9||376.9||376.9||376.9||0
1742483490000|2025-03-20 15:11:30||376.7||376.7||376.7||376.7|0
1742483500000|2025-03-20 15:11:40|377|376.8|377|376.9|377|376.9|377|376.8|3339
1742483520000|2025-03-20 15:12:00|||||||||20
1742483580000|2025-03-20 15:13:00|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|1148
1742483590000|2025-03-20 15:13:10|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.6|1973
1742483660000|2025-03-20 15:14:20|||||||||337
1742483670000|2025-03-20 15:14:30||376.6||376.7||376.7||376.6|0
1742483680000|2025-03-20 15:14:40|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|1351
1742483710000|2025-03-20 15:15:10|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|12300
1742483720000|2025-03-20 15:15:20|376.7|376.6|376.7|376.5|376.7|376.6|376.7|376.5|1153
1742483730000|2025-03-20 15:15:30||376.6||376.6||376.6||376.6|0
1742483760000|2025-03-20 15:16:00|376.8|376.7|376.9|376.7|376.9|376.7|376.8|376.7|5205
1742483770000|2025-03-20 15:16:10||376.8||376.8||376.8||376.8|3339
1742483780000|2025-03-20 15:16:20|377|376.9|377|376.9|377|376.9|377|376.9|1301
1742483830000|2025-03-20 15:17:10|377.1|377|377|376.9|377.1|377|377|376.9|265
1742483850000|2025-03-20 15:17:30|377.1|377|377.1|377|377.1|377|377.1|377|0
1742483930000|2025-03-20 15:18:50|377|376.9|377|376.9|377|376.9|377|376.9|2653
1742483970000|2025-03-20 15:19:30|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|2721
1742483980000|2025-03-20 15:19:40|377||377||377||377||0
1742484000000|2025-03-20 15:20:00||376.9||376.9||376.9||376.9|0
1742484040000|2025-03-20 15:20:40|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|0
1742484060000|2025-03-20 15:21:00|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|728
1742484130000|2025-03-20 15:22:10||376.6||376.6||376.6||376.6|478
1742484140000|2025-03-20 15:22:20||376.7||376.7||376.7||376.7|764
1742484160000|2025-03-20 15:22:40|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|500
1742484230000|2025-03-20 15:23:50||376.7||376.7||376.7||376.7|0
1742484260000|2025-03-20 15:24:20|376.8||376.8||376.8||376.8||0
1742484270000|2025-03-20 15:24:30|||||||||915
1742484280000|2025-03-20 15:24:40||376.6||376.6||376.6||376.6|175
1742484300000|2025-03-20 15:25:00||376.7||376.7||376.7||376.7|233
1742484310000|2025-03-20 15:25:10|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|0
1742484320000|2025-03-20 15:25:20|376.8||376.8||376.8||376.8||0
1742484330000|2025-03-20 15:25:30|376.7||376.7||376.7||376.7||0
1742484340000|2025-03-20 15:25:40|376.8||376.8||376.8||376.8||0
1742484350000|2025-03-20 15:25:50|376.7||376.7||376.7||376.7||0
1742484390000|2025-03-20 15:26:30|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|1669
1742484440000|2025-03-20 15:27:20|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|312
1742484450000|2025-03-20 15:27:30|376.4|376.3|376.5|376.4|376.5|376.4|376.4|376.3|0
1742484470000|2025-03-20 15:27:50|||||||||2138
1742484540000|2025-03-20 15:29:00|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|884
1742484610000|2025-03-20 15:30:10|376.5|376.4|376.4|376.3|376.5|376.4|376.4|376.3|2182
1742484650000|2025-03-20 15:30:50|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|2191
1742484680000|2025-03-20 15:31:20|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|0
1742484700000|2025-03-20 15:31:40|||||||||3339
1742484760000|2025-03-20 15:32:40|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|1474
1742484770000|2025-03-20 15:32:50|||||||||570
1742484780000|2025-03-20 15:33:00|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|797
1742484800000|2025-03-20 15:33:20||376.2||376.2||376.2||376.2|917
1742484810000|2025-03-20 15:33:30|376.3||376.3||376.3||376.3||0
1742484850000|2025-03-20 15:34:10|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|659
1742484860000|2025-03-20 15:34:20|376.3|376.2|376.3|376.1|376.3|376.2|376.3|376.1|971
1742484870000|2025-03-20 15:34:30||376.2||376.2||376.2||376.2|0
1742484900000|2025-03-20 15:35:00|||||||||83
1742484920000|2025-03-20 15:35:20|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|706
1742484960000|2025-03-20 15:36:00|||||||||180
1742484970000|2025-03-20 15:36:10|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|799
1742484990000|2025-03-20 15:36:30|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|655
1742485020000|2025-03-20 15:37:00|376.5|376.4|376.5|376.3|376.5|376.4|376.5|376.3|3339
1742485040000|2025-03-20 15:37:20||376.4||376.4||376.4||376.4|788
1742485090000|2025-03-20 15:38:10|376.7|376.6|376.6|376.5|376.7|376.6|376.6|376.5|0
1742485100000|2025-03-20 15:38:20|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|796
1742485140000|2025-03-20 15:39:00|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|1490
1742485190000|2025-03-20 15:39:50|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|2993
1742485200000|2025-03-20 15:40:00|376.4|376.3|376.4|376.3|376.4|376.4|376.4|376.3|115
1742485220000|2025-03-20 15:40:20|376.5||376.5||376.5||376.5||2303
1742485230000|2025-03-20 15:40:30|376.4||376.5||376.5||376.4||0
1742485260000|2025-03-20 15:41:00||376.4||376.4||376.4||376.4|0
1742485310000|2025-03-20 15:41:50|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|0
1742485330000|2025-03-20 15:42:10|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|0
1742485350000|2025-03-20 15:42:30|376.8||376.7||376.8||376.7||687
1742485360000|2025-03-20 15:42:40|376.8||376.8||376.8||376.8||1580
1742485370000|2025-03-20 15:42:50|376.7||376.7||376.7||376.7||0
1742485410000|2025-03-20 15:43:30|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|0
1742485440000|2025-03-20 15:44:00|376.7|376.6|376.8|376.6|376.8|376.6|376.7|376.6|512
1742485460000|2025-03-20 15:44:20|376.7||376.7||376.7||376.7||0
1742485560000|2025-03-20 15:46:00|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|0
1742485640000|2025-03-20 15:47:20|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|1701
1742485660000|2025-03-20 15:47:40|376.4|376.3|376.5|376.4|376.5|376.4|376.4|376.3|518
1742485670000|2025-03-20 15:47:50|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|3314
1742485690000|2025-03-20 15:48:10|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|1809
1742485710000|2025-03-20 15:48:30|||||||||3339
1742485830000|2025-03-20 15:50:30|376.6|376.5|376.6|376.4|376.6|376.5|376.5|376.4|1590
1742485840000|2025-03-20 15:50:40|376.5|376.5|376.6|376.5|376.6|376.5|376.5|376.5|1506
1742485940000|2025-03-20 15:52:20|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|0
1742485950000|2025-03-20 15:52:30|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|2655
1742485960000|2025-03-20 15:52:40|376.7||376.7||376.7||376.7||874
1742486030000|2025-03-20 15:53:50|376.6||376.6||376.6||376.6||0
1742486040000|2025-03-20 15:54:00|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|1470
1742486060000|2025-03-20 15:54:20||376.5||376.5||376.5||376.5|430
1742486080000|2025-03-20 15:54:40||376.6||376.6||376.6||376.6|0
1742486090000|2025-03-20 15:54:50|||||||||338
1742486100000|2025-03-20 15:55:00|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|67
1742486120000|2025-03-20 15:55:20|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|2937
1742486130000|2025-03-20 15:55:30|||||||||100
1742486140000|2025-03-20 15:55:40|377|376.9|377.1|377|377.1|377|377|376.9|954
1742486150000|2025-03-20 15:55:50|377|376.9|377|376.9|377.1|376.9|377|376.9|2090
1742486170000|2025-03-20 15:56:10|377.1|377|377.1|377|377.1|377|377.1|377|0
1742486240000|2025-03-20 15:57:20||376.9||376.9||376.9||376.9|1002
1742486250000|2025-03-20 15:57:30||377||377||377||377|0
1742486260000|2025-03-20 15:57:40||376.9||376.9||376.9||376.9|0
1742486290000|2025-03-20 15:58:10||377||377||377||377|0
1742486310000|2025-03-20 15:58:30|377.2|377.1|377.1|377|377.2|377.1|377.1|377|1067
1742486340000|2025-03-20 15:59:00|||||||||534
1742486350000|2025-03-20 15:59:10|377|376.9|377.1|377|377.1|377|377|376.9|0
1742486370000|2025-03-20 15:59:30||376.9||376.9||376.9||376.9|0
1742486380000|2025-03-20 15:59:40|377|377|377.1|377|377.1|377|377|377|0
1742486400000|2025-03-20 16:00:00|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|0
1742486480000|2025-03-20 16:01:20|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|0
1742486500000|2025-03-20 16:01:40|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|0
1742486600000|2025-03-20 16:03:20|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|0
1742486650000|2025-03-20 16:04:10|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|2662
1742486660000|2025-03-20 16:04:20|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|0
1742486670000|2025-03-20 16:04:30|377.8|377.7|377.6|377.5|377.9|377.7|377.6|377.5|11259
1742486680000|2025-03-20 16:04:40|377.7|377.6|377.7|377.5|377.7|377.6|377.7|377.5|1348
1742486690000|2025-03-20 16:04:50||377.6||377.5||377.6||377.5|0
1742486710000|2025-03-20 16:05:10|377.6||377.6||377.6||377.6||0
1742486750000|2025-03-20 16:05:50||377.4||377.4||377.4||377.4|3052
1742486760000|2025-03-20 16:06:00||377.5||377.5||377.5||377.5|3339
1742486800000|2025-03-20 16:06:40|377.7||377.7||377.7||377.7||0
1742486810000|2025-03-20 16:06:50|377.6||377.6||377.6||377.6||0
1742486820000|2025-03-20 16:07:00||377.4||377.4||377.4||377.4|1182
1742486830000|2025-03-20 16:07:10||377.5||377.4||377.5||377.4|0
1742486850000|2025-03-20 16:07:30|377.7|377.5|377.7|377.6|377.7|377.6|377.7|377.5|831
1742486860000|2025-03-20 16:07:40|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|0
1742486870000|2025-03-20 16:07:50|377.7||377.7||377.7||377.7||0
1742486890000|2025-03-20 16:08:10||377.6||377.6||377.6||377.6|0
1742486910000|2025-03-20 16:08:30|377.8|377.7|377.7|377.6|377.8|377.7|377.7|377.6|0
1742486920000|2025-03-20 16:08:40|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|858
1742486950000|2025-03-20 16:09:10|||||||||1288
1742486980000|2025-03-20 16:09:40|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|0
1742487000000|2025-03-20 16:10:00|||||||||50
1742487070000|2025-03-20 16:11:10|377.6|377.5|377.5|377.4|377.6|377.5|377.5|377.4|1565
1742487080000|2025-03-20 16:11:20|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|677
1742487090000|2025-03-20 16:11:30|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|773
1742487110000|2025-03-20 16:11:50||377.5||377.5||377.5||377.5|0
1742487120000|2025-03-20 16:12:00||377.6||377.6||377.6||377.6|0
1742487150000|2025-03-20 16:12:30|||||||||1553
1742487160000|2025-03-20 16:12:40|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|510
1742487210000|2025-03-20 16:13:30||377.6||377.7||377.7||377.6|978
1742487220000|2025-03-20 16:13:40||377.6||377.7||377.7||377.6|1459
1742487230000|2025-03-20 16:13:50|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|0
1742487270000|2025-03-20 16:14:30|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1742487290000|2025-03-20 16:14:50|||||||||1235
1742487300000|2025-03-20 16:15:00|377.8|377.6|377.8|377.6|377.9|377.7|377.8|377.6|3525
1742487310000|2025-03-20 16:15:10|377.9|377.7|377.8|377.5|377.9|377.7|377.8|377.5|1947
1742487320000|2025-03-20 16:15:20|377.9|377.6|377.8|377.6|377.9|377.6|377.7|377.5|1038
1742487330000|2025-03-20 16:15:30|377.7|377.5|377.9|377.7|377.9|377.7|377.7|377.5|1501
1742487340000|2025-03-20 16:15:40|377.8|377.6|377.9|377.7|377.9|377.7|377.8|377.6|0
1742487360000|2025-03-20 16:16:00|377.8|377.6|377.8|377.6|377.8|377.6|377.8|377.6|3536
1742487370000|2025-03-20 16:16:10|377.9|377.7|377.8|377.6|377.9|377.7|377.8|377.6|0
1742487380000|2025-03-20 16:16:20||377.5||377.5||377.5||377.5|1467
1742487390000|2025-03-20 16:16:30|377.9|377.6|377.8|377.5|377.9|377.6|377.8|377.5|0
1742487400000|2025-03-20 16:16:40|377.9|377.7|377.9|377.7|377.9|377.7|377.9|377.7|0
1742487410000|2025-03-20 16:16:50|377.8|377.6|377.8|377.6|377.9|377.7|377.8|377.6|0
1742487420000|2025-03-20 16:17:00|377.9|377.7|377.8|377.6|377.9|377.7|377.8|377.6|1675
1742487430000|2025-03-20 16:17:10|377.7|377.5|377.8|377.6|377.8|377.6|377.7|377.5|3585
1742487440000|2025-03-20 16:17:20|377.7|377.5|377.7|377.5|377.8|377.6|377.7|377.5|0
1742487450000|2025-03-20 16:17:30|377.8|377.6|377.8|377.6|377.8|377.6|377.7|377.5|0
1742487460000|2025-03-20 16:17:40|377.7|377.5|377.7|377.5|377.7|377.5|377.7|377.5|0
1742487470000|2025-03-20 16:17:50|377.8|377.6|377.7|377.5|377.8|377.6|377.7|377.5|0
1742487480000|2025-03-20 16:18:00|377.8|377.6|377.8|377.6|377.8|377.6|377.7|377.5|442
1742487490000|2025-03-20 16:18:10|377.7|377.5|377.8|377.6|377.8|377.6|377.7|377.5|20
1742487500000|2025-03-20 16:18:20|377.7|377.5|377.9|377.7|377.9|377.7|377.7|377.5|1112
1742487510000|2025-03-20 16:18:30|377.8|377.6|377.8|377.6|377.9|377.7|377.8|377.6|0
1742487520000|2025-03-20 16:18:40|377.9|377.7|377.8|377.6|377.9|377.7|377.8|377.6|0
1742487530000|2025-03-20 16:18:50|377.9|377.7|377.8|377.6|377.9|377.7|377.8|377.6|1459
1742487540000|2025-03-20 16:19:00|377.9|377.7|378|377.8|378|377.8|377.8|377.6|2278
1742487550000|2025-03-20 16:19:10|377.9|377.7|377.9|377.7|378.1|377.9|377.9|377.7|1415
1742487560000|2025-03-20 16:19:20|378.1|377.9|378.1|377.8|378.1|377.9|378.1|377.8|1530
1742487570000|2025-03-20 16:19:30|378|377.7|378.1|377.9|378.1|377.9|378|377.7|104
1742487580000|2025-03-20 16:19:40|377.9|377.7|377.9|377.7|378|377.8|377.9|377.7|1238
1742487590000|2025-03-20 16:19:50|378|377.8|377.9|377.7|378|377.8|377.9|377.7|0
1742487600000|2025-03-20 16:20:00|378|377.8|378|377.8|378|377.8|377.9|377.7|857
1742487610000|2025-03-20 16:20:10|378.1|377.7|378|377.8|378.1|377.8|378|377.7|42
1742487620000|2025-03-20 16:20:20|378.1|377.9|378.1|377.9|378.1|377.9|378|377.8|785
1742487630000|2025-03-20 16:20:30|378.2|378|378|377.8|378.2|378|378|377.8|1571
1742487640000|2025-03-20 16:20:40|378.1|377.9|378.1|377.9|378.1|377.9|378|377.8|20
1742487650000|2025-03-20 16:20:50|378|377.8|378|377.8|378.1|377.9|378|377.8|0
1742487660000|2025-03-20 16:21:00|378.1|377.9|378.1|377.8|378.1|377.9|378|377.8|26
1742487670000|2025-03-20 16:21:10|378|377.7|378|377.7|378.1|377.8|378|377.7|20
1742487680000|2025-03-20 16:21:20||377.8||377.7||377.8||377.7|131
1742487690000|2025-03-20 16:21:30|378.1|377.8|378|377.7|378.1|377.8|378|377.7|0
1742487700000|2025-03-20 16:21:40|378.1|377.8|378|377.8|378.1|377.9|378|377.8|3331
1742487710000|2025-03-20 16:21:50|378.1|377.9|378|377.8|378.1|377.9|378|377.8|1391
1742487720000|2025-03-20 16:22:00|378.1|377.9|378|377.8|378.1|377.9|378|377.8|0
1742487730000|2025-03-20 16:22:10|||||||||845
1742487740000|2025-03-20 16:22:20|378.1|377.9|378.1|377.9|378.1|377.9|378|377.8|0
1742487750000|2025-03-20 16:22:30|378|377.8|378.1|377.9|378.2|378|378|377.8|687
1742487760000|2025-03-20 16:22:40|378.2|378|378.1|377.9|378.2|378|378|377.8|0
1742487770000|2025-03-20 16:22:50|378|377.8|378.1|377.9|378.2|378|378|377.8|2022
1742487780000|2025-03-20 16:23:00|378.2|378|378.2|378|378.2|378|378.1|377.9|33
1742487790000|2025-03-20 16:23:10|378.1|377.9|378.2|378|378.2|378|378.1|377.9|74
1742487800000|2025-03-20 16:23:20|378.1|377.9|378.2|378|378.2|378|378.1|377.9|0
1742487810000|2025-03-20 16:23:30|378.1|377.9|378.2|377.9|378.2|377.9|378.1|377.8|462
1742487820000|2025-03-20 16:23:40|378.1|377.8|378.1|377.8|378.1|377.8|378.1|377.8|1276
1742487830000|2025-03-20 16:23:50|378|377.9|378|377.8|378.1|377.9|378|377.8|0
1742487840000|2025-03-20 16:24:00|378.2|378|378.1|377.9|378.2|378|378.1|377.9|872
1742487850000|2025-03-20 16:24:10|378.2|378|378.1|377.9|378.2|378|378.1|377.9|0
1742487860000|2025-03-20 16:24:20|378.2|378|378.1|377.9|378.2|378|378|377.8|178
1742487870000|2025-03-20 16:24:30|378|377.8|378|377.8|378.1|377.9|378|377.8|20
1742487880000|2025-03-20 16:24:40|378.1|377.9|378.1|377.9|378.1|377.9|378|377.8|0
1742487890000|2025-03-20 16:24:50|378|377.8|378.1|377.9|378.1|377.9|378|377.8|0
1742487900000|2025-03-20 16:25:00|378|377.8|377.9|377.7|378|377.8|377.9|377.7|1967
1742487910000|2025-03-20 16:25:10|378|377.8|378|377.8|378|377.8|377.9|377.7|0
1742487920000|2025-03-20 16:25:20|377.9|377.7|377.8|377.5|377.9|377.7|377.8|377.5|1264
1742487930000|2025-03-20 16:25:30|377.9|377.6|377.8|377.6|377.9|377.7|377.8|377.6|0
1742487940000|2025-03-20 16:25:40|||||||||1322
1742487950000|2025-03-20 16:25:50|377.9|377.7|377.8|377.6|377.9|377.7|377.8|377.6|0
1742487960000|2025-03-20 16:26:00|377.9|377.7|377.9|377.7|377.9|377.7|377.8|377.6|0
1742487970000|2025-03-20 16:26:10|377.8|377.6|377.8|377.6|377.9|377.7|377.8|377.6|0
1742487980000|2025-03-20 16:26:20|377.9|377.7|377.7|377.5|377.9|377.7|377.7|377.5|2223
1742487990000|2025-03-20 16:26:30|377.8|377.6|377.8|377.6|377.8|377.6|377.7|377.5|381
1742488000000|2025-03-20 16:26:40|377.7|377.5|377.7|377.5|377.7|377.5|377.6|377.4|9349
1742488010000|2025-03-20 16:26:50|377.8|377.6|377.7|377.4|377.8|377.6|377.6|377.4|3359
1742488020000|2025-03-20 16:27:00|377.8|377.5|377.7|377.5|377.8|377.5|377.7|377.4|163
1742488030000|2025-03-20 16:27:10|377.6|377.4|377.6|377.4|377.6|377.4|377.6|377.4|0
1742488040000|2025-03-20 16:27:20|377.7|377.5|377.6|377.4|377.7|377.5|377.6|377.4|0
1742488050000|2025-03-20 16:27:30|377.7|377.5|377.6|377.4|377.7|377.5|377.6|377.4|0
1742488060000|2025-03-20 16:27:40|377.7|377.5|377.7|377.5|377.7|377.5|377.6|377.4|0
1742488070000|2025-03-20 16:27:50|377.6|377.4|377.7|377.5|377.7|377.5|377.6|377.4|0
1742488080000|2025-03-20 16:28:00|377.8|377.6|377.8|377.6|377.8|377.6|377.7|377.5|4631
1742488090000|2025-03-20 16:28:10|377.7|377.5|377.8|377.6|377.8|377.6|377.7|377.5|201
1742488100000|2025-03-20 16:28:20|377.7|377.5|377.8|377.6|377.8|377.6|377.7|377.5|516
1742488110000|2025-03-20 16:28:30|377.7|377.5|377.8|377.6|377.8|377.6|377.7|377.5|1671
1742488120000|2025-03-20 16:28:40|377.7|377.5|377.7|377.5|377.8|377.6|377.7|377.5|244
1742488130000|2025-03-20 16:28:50|377.8|377.6|377.8|377.6|377.8|377.6|377.7|377.5|28
1742488140000|2025-03-20 16:29:00|||||||||43
1742488150000|2025-03-20 16:29:10|377.7|377.5|377.8|377.5|377.8|377.6|377.7|377.5|429
1742488160000|2025-03-20 16:29:20|377.7|377.6|377.8|377.6|377.8|377.6|377.7|377.5|0
1742488170000|2025-03-20 16:29:30|377.7|377.5|377.8|377.6|377.8|377.6|377.7|377.5|2113
1742488180000|2025-03-20 16:29:40|377.7|377.5|377.8|377.6|377.8|377.6|377.7|377.5|689
1742488190000|2025-03-20 16:29:50|377.7|377.5|377.8|377.5|377.9|377.6|377.7|377.5|3975
1742544000000|2025-03-21 08:00:00|377|376|377|376.2|377|376.2|377|376|203
1742544010000|2025-03-21 08:00:10|376.9|376.3|376.7|376.1|376.9|376.4|376.7|376|999
1742544020000|2025-03-21 08:00:20|377.2|376.2|377.2|376.7|377.2|376.7|377.2|376.1|0
1742544030000|2025-03-21 08:00:30|377.5|376.9|377.7|377.1|378|377.5|377.5|376.9|2828
1742544040000|2025-03-21 08:00:40||377.2||377.1||377.2||377.1|0
1742544050000|2025-03-21 08:00:50||377.2||377.2||377.2||377.2|0
1742544070000|2025-03-21 08:01:10|||||||||792
1742544120000|2025-03-21 08:02:00|377.6|377.3|378.1|377.8|378.2|378|377.6|377.3|4564
1742544130000|2025-03-21 08:02:10|378|377.7|378|377.7|378|377.7|377.9|377.7|1006
1742544210000|2025-03-21 08:03:30|378.2|378|378.4|378.1|378.4|378.1|378.2|378|1657
1742544220000|2025-03-21 08:03:40|378.5|378.2|378.6|378.3|378.6|378.3|378.5|378.2|1598
1742544240000|2025-03-21 08:04:00||378.4||378.4||378.4||378.4|0
1742544250000|2025-03-21 08:04:10|378.7|378.5|379|378.8|379|378.9|378.7|378.5|6849
1742544260000|2025-03-21 08:04:20|379.1|378.9|379.2|378.9|379.2|378.9|379.1|378.9|0
1742544270000|2025-03-21 08:04:30|379.3|379.1|379.4|379.2|379.4|379.2|379.3|379.1|1657
1742544290000|2025-03-21 08:04:50|379.5|379.3|379.6|379.4|379.6|379.4|379.5|379.3|3257
1742544300000|2025-03-21 08:05:00|379.9|379.7|380|379.8|380|379.8|379.9|379.7|2629
1742544310000|2025-03-21 08:05:10|380.1|379.9|380.3|380.1|380.3|380.1|380.1|379.8|895
1742544320000|2025-03-21 08:05:20|380.4||380.4||380.4||380.4||0
1742544330000|2025-03-21 08:05:30||380.2||380.2||380.2||380.2|0
1742544350000|2025-03-21 08:05:50|380.5|380.3|380.5|380.3|380.5|380.3|380.5|380.3|0
1742544360000|2025-03-21 08:06:00|380.6|380.4|380.7|380.6|380.7|380.6|380.6|380.4|1798
1742544380000|2025-03-21 08:06:20|380|379.8|380|379.8|380|379.8|380|379.8|0
1742544390000|2025-03-21 08:06:30|379.9|379.9|379.7|379.4|379.9|379.9|379.7|379.4|1025
1742544400000|2025-03-21 08:06:40|379.6|379.3|379.5|379.3|379.6|379.3|379.5|379.3|2000
1742544440000|2025-03-21 08:07:20||379.4||379.4||379.4||379.4|0
1742544450000|2025-03-21 08:07:30|379.4|379.3|379.4|379.2|379.4|379.3|379.3|379.1|1657
1742544460000|2025-03-21 08:07:40|379.5|379.3|379.3|379.2|379.5|379.3|379.3|379.2|1068
1742544470000|2025-03-21 08:07:50|379.4|379.1|379.4|379.2|379.4|379.2|379.3|379.1|2261
1742544480000|2025-03-21 08:08:00|379.7|379.5|379.4|379.3|379.7|379.5|379.4|379.2|4086
1742544490000|2025-03-21 08:08:10|379.5||379.4||379.5||379.4||0
1742544500000|2025-03-21 08:08:20|379.5|379.2|379.3|379.2|379.5|379.2|379.3|379.2|821
1742544510000|2025-03-21 08:08:30||379.1||379.1||379.1||379|989
1742544520000|2025-03-21 08:08:40|379.1|378.9|379.1|378.9|379.2|379|379|378.9|3955
1742544540000|2025-03-21 08:09:00|379||379.1||379.1||379||0
1742544580000|2025-03-21 08:09:40|379|378.8|379|378.8|379|378.8|378.9|378.8|1657
1742544600000|2025-03-21 08:10:00|379.1|378.9|379.1|379|379.1|379|379.1|378.9|0
1742544610000|2025-03-21 08:10:10|379|378.8|379|378.8|379|378.8|379|378.8|851
1742544620000|2025-03-21 08:10:20|378.9||378.9||378.9||378.9||0
1742544630000|2025-03-21 08:10:30|378.8|378.7|378.9|378.7|378.9|378.7|378.8|378.7|1657
1742544640000|2025-03-21 08:10:40|378.8|378.6|378.7|378.6|378.8|378.6|378.7|378.6|667
1742544650000|2025-03-21 08:10:50|378.8||378.8||378.8||378.8||0
1742544660000|2025-03-21 08:11:00|378.6|378.5|378.7|378.5|378.7|378.5|378.6|378.4|1654
1742544670000|2025-03-21 08:11:10|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|0
1742544680000|2025-03-21 08:11:20|378.5|378.3|378.5|378.3|378.5|378.3|378.4|378.3|150
1742544690000|2025-03-21 08:11:30|378.4||378.4||378.4||378.4||0
1742544700000|2025-03-21 08:11:40|378.3|378.2|378.3|378.1|378.3|378.2|378.2|378|0
1742544710000|2025-03-21 08:11:50|378.2|378|378.2|378|378.2|378|378.2|378|0
1742544720000|2025-03-21 08:12:00|378.3|378.1|378.3|378.1|378.3|378.1|378.3|378.1|0
1742544730000|2025-03-21 08:12:10|378.2|378|378.1|377.9|378.2|378|378.1|377.9|1657
1742544750000|2025-03-21 08:12:30|378.2|378|378.1|377.9|378.2|378|378.1|377.9|0
1742544760000|2025-03-21 08:12:40|378.2|378|378.2|377.9|378.2|378|378.2|377.9|0
1742544770000|2025-03-21 08:12:50||378||377.9||378||377.9|0
1742544780000|2025-03-21 08:13:00|378.1|378|378.1|377.9|378.1|378|378.1|377.9|33
1742544810000|2025-03-21 08:13:30||377.8||377.9||377.9||377.8|0
1742544820000|2025-03-21 08:13:40||377.8||377.8||377.8||377.8|0
1742544830000|2025-03-21 08:13:50||377.9||377.9||377.9||377.9|0
1742544840000|2025-03-21 08:14:00|377.9|377.6|377.8|377.5|377.9|377.7|377.7|377.5|1080
1742544850000|2025-03-21 08:14:10|377.7||377.7||377.7||377.7||0
1742544870000|2025-03-21 08:14:30|377.8||377.8||377.8||377.8||0
1742544880000|2025-03-21 08:14:40|377.7||377.7||377.8||377.7||0
1742544900000|2025-03-21 08:15:00||377.6||377.6||377.6||377.6|325
1742544910000|2025-03-21 08:15:10|377.8|377.9|378.1|377.9|378.1|377.9|377.8|377.9|90
1742544920000|2025-03-21 08:15:20|378.2|378|378.2|378|378.2|378|378.2|378|0
1742544930000|2025-03-21 08:15:30|378.3|378.1|378.3|378.1|378.3|378.1|378.2|378|0
1742544950000|2025-03-21 08:15:50|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|1039
1742544960000|2025-03-21 08:16:00|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|0
1742544970000|2025-03-21 08:16:10|378.7|378.5|378.7|378.4|378.7|378.5|378.7|378.4|0
1742544980000|2025-03-21 08:16:20|378.6|378.5|378.7|378.5|378.7|378.5|378.5|378.4|1807
1742544990000|2025-03-21 08:16:30|378.6||378.7||378.7||378.6||400
1742545020000|2025-03-21 08:17:00|378.4|378.2|378.4|378.2|378.4|378.2|378.4|378.2|1064
1742545040000|2025-03-21 08:17:20|378.3|378.1|378.3|378.1|378.3|378.1|378.3|378.1|1657
1742545050000|2025-03-21 08:17:30|378.2|377.8|378|377.8|378.2|377.8|378|377.8|41
1742545060000|2025-03-21 08:17:40|377.9|377.7|377.8|377.7|377.9|377.7|377.8|377.7|810
1742545070000|2025-03-21 08:17:50|377.9|377.6|378|377.8|378|377.8|377.9|377.6|4304
1742545110000|2025-03-21 08:18:30|378.1|377.9|378|377.9|378.1|377.9|378|377.9|1600
1742545120000|2025-03-21 08:18:40|378.1|378|378.1|378|378.1|378|378.1|378|0
1742545140000|2025-03-21 08:19:00|378|377.9|378|377.9|378|377.9|378|377.9|1657
1742545150000|2025-03-21 08:19:10||377.8||377.8||377.8||377.8|315
1742545170000|2025-03-21 08:19:30|377.9|377.7|378|377.7|378|377.7|377.9|377.7|1600
1742545190000|2025-03-21 08:19:50|377.9||377.9||377.9||377.9||0
1742545200000|2025-03-21 08:20:00|377.8||377.8||377.8||377.8||0
1742545210000|2025-03-21 08:20:10|||||||||148
1742545220000|2025-03-21 08:20:20||377.6||377.6||377.6||377.6|316
1742545240000|2025-03-21 08:20:40|377.7|377.7|377.6|377.5|377.7|377.7|377.6|377.5|2614
1742545250000|2025-03-21 08:20:50|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|1200
1742545260000|2025-03-21 08:21:00|377.6||377.6||377.6||377.6||0
1742545290000|2025-03-21 08:21:30|377.7|377.5|377.7|377.5|377.7|377.5|377.7|377.5|0
1742545300000|2025-03-21 08:21:40||377.6||377.6||377.6||377.6|0
1742545320000|2025-03-21 08:22:00|377.8|377.5|377.7|377.5|377.8|377.5|377.7|377.5|1141
1742545340000|2025-03-21 08:22:20|377.9|377.7|377.8|377.6|377.9|377.7|377.8|377.6|0
1742545350000|2025-03-21 08:22:30||377.7||377.6||377.7||377.6|0
1742545360000|2025-03-21 08:22:40|377.7|377.5|377.6|377.5|377.7|377.5|377.6|377.5|0
1742545370000|2025-03-21 08:22:50|377.7|377.4|377.6|377.4|377.7|377.4|377.5|377.4|1505
1742545380000|2025-03-21 08:23:00|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|0
1742545400000|2025-03-21 08:23:20|377.7|377.5|377.7|377.5|377.7|377.5|377.7|377.5|899
1742545410000|2025-03-21 08:23:30|377.8|377.6|377.8|377.6|377.8|377.6|377.8|377.6|0
1742545430000|2025-03-21 08:23:50|377.7|377.7|377.8|377.7|377.8|377.7|377.7|377.7|1349
1742545440000|2025-03-21 08:24:00|377.7|377.6|377.7|377.5|377.7|377.6|377.7|377.5|1689
1742545460000|2025-03-21 08:24:20|377.6|377.4|377.6|377.5|377.6|377.5|377.6|377.4|1822
1742545470000|2025-03-21 08:24:30||377.4||377.4||377.4||377.4|1909
1742545490000|2025-03-21 08:24:50|377.7|377.5|377.7|377.5|377.7|377.5|377.7|377.5|2650
1742545500000|2025-03-21 08:25:00|377.8|377.6|377.8|377.6|377.8|377.6|377.8|377.6|1285
1742545520000|2025-03-21 08:25:20|377.9|377.7|377.9|377.7|377.9|377.7|377.9|377.7|0
1742545530000|2025-03-21 08:25:30|||||||||734
1742545560000|2025-03-21 08:26:00|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|1259
1742545580000|2025-03-21 08:26:20|377.6|377.5|377.7|377.5|377.7|377.5|377.6|377.5|1416
1742545590000|2025-03-21 08:26:30|377.6||377.7||377.7||377.6||0
1742545600000|2025-03-21 08:26:40||377.6||377.6||377.6||377.6|0
1742545610000|2025-03-21 08:26:50|||||||||154
1742545620000|2025-03-21 08:27:00|377.6|377.4|377.6|377.5|377.6|377.5|377.6|377.4|494
1742545630000|2025-03-21 08:27:10|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|16
1742545640000|2025-03-21 08:27:20||377.5||377.5||377.5||377.5|1630
1742545650000|2025-03-21 08:27:30||377.6||377.6||377.6||377.6|0
1742545670000|2025-03-21 08:27:50|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1742545690000|2025-03-21 08:28:10|377.9||377.8||377.9||377.8||0
1742545700000|2025-03-21 08:28:20|377.7|377.6|377.8|377.6|377.8|377.6|377.7|377.6|708
1742545710000|2025-03-21 08:28:30||377.7||377.7||377.7||377.6|0
1742545720000|2025-03-21 08:28:40|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|722
1742545740000|2025-03-21 08:29:00|378||378||378||378||0
1742545750000|2025-03-21 08:29:10|378.2|378|378.3|378.2|378.3|378.2|378.2|378|3316
1742545760000|2025-03-21 08:29:20|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|0
1742545770000|2025-03-21 08:29:30|378.5|378.2|378.3|378.2|378.5|378.2|378.3|378.2|2097
1742545800000|2025-03-21 08:30:00|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|147
1742545840000|2025-03-21 08:30:40|378.5||378.4||378.5||378.4||2072
1742545880000|2025-03-21 08:31:20|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|1050
1742545890000|2025-03-21 08:31:30|378.2|378.1|378.2|378|378.2|378.1|378.2|378|793
1742545900000|2025-03-21 08:31:40|378.1|377.9|378|377.9|378.1|377.9|378|377.9|93
1742545910000|2025-03-21 08:31:50|378.1|377.8|378.3|378.1|378.3|378.1|378.1|377.8|0
1742545920000|2025-03-21 08:32:00||378.2||378.2||378.2||378.2|0
1742545930000|2025-03-21 08:32:10||378.1||378.1||378.1||378.1|0
1742545960000|2025-03-21 08:32:40|378.2||378.3||378.3||378.2||2072
1742545970000|2025-03-21 08:32:50|378.2|378|378.1|378|378.2|378|378.1|378|1104
1742545990000|2025-03-21 08:33:10|378|377.8|378|377.8|378|377.8|378|377.8|285
1742546000000|2025-03-21 08:33:20||377.9||377.8||377.9||377.8|0
1742546040000|2025-03-21 08:34:00|378.1|377.9|378.1|377.9|378.1|377.9|378.1|377.9|0
1742546050000|2025-03-21 08:34:10|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|779
1742546060000|2025-03-21 08:34:20||378||378||378||378|0
1742546070000|2025-03-21 08:34:30|378|377.9|378.1|377.9|378.1|377.9|378|377.9|958
1742546100000|2025-03-21 08:35:00|378.2|378|378.1|377.9|378.2|378|378.1|377.9|808
1742546110000|2025-03-21 08:35:10|378||378.1||378.1||378||0
1742546120000|2025-03-21 08:35:20|378||378||378||378||0
1742546130000|2025-03-21 08:35:30|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|676
1742546150000|2025-03-21 08:35:50|377.8|377.7|377.9|377.7|377.9|377.7|377.8|377.7|984
1742546160000|2025-03-21 08:36:00||377.8||377.7||377.8||377.7|0
1742546180000|2025-03-21 08:36:20|377.8||377.8||377.8||377.8||0
1742546230000|2025-03-21 08:37:10|377.9|377.8|378|377.9|378|377.9|377.9|377.8|758
1742546240000|2025-03-21 08:37:20||377.8||377.8||377.8||377.8|0
1742546250000|2025-03-21 08:37:30||377.9||377.9||377.9||377.9|0
1742546260000|2025-03-21 08:37:40|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|954
1742546270000|2025-03-21 08:37:50|378||378||378||378||670
1742546280000|2025-03-21 08:38:00|378.1|377.9|378.1|377.8|378.1|377.9|378.1|377.8|0
1742546290000|2025-03-21 08:38:10|378|377.9|378.1|377.9|378.1|377.9|378|377.9|0
1742546350000|2025-03-21 08:39:10|378.2|378|378.2|378|378.2|378.1|378.1|378|3820
1742546360000|2025-03-21 08:39:20|378.1||378.1||378.1||378.1||0
1742546380000|2025-03-21 08:39:40|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|0
1742546400000|2025-03-21 08:40:00|378.3||378.2||378.3||378.2||34
1742546410000|2025-03-21 08:40:10|378.3||378.3||378.3||378.3||0
1742546430000|2025-03-21 08:40:30|378.4|378.2|378.4|378.2|378.4|378.2|378.4|378.2|0
1742546440000|2025-03-21 08:40:40||378.3||378.3||378.3||378.3|0
1742546450000|2025-03-21 08:40:50|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|0
1742546480000|2025-03-21 08:41:20||378.3||378.4||378.4||378.3|0
1742546500000|2025-03-21 08:41:40|378.6|378.3|378.6|378.5|378.6|378.5|378.6|378.3|1183
1742546510000|2025-03-21 08:41:50|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|471
1742546530000|2025-03-21 08:42:10||378.3||378.3||378.3||378.3|6
1742546660000|2025-03-21 08:44:20|378.4||378.5||378.5||378.4||0
1742546680000|2025-03-21 08:44:40|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|0
1742546710000|2025-03-21 08:45:10|378.7|378.5|378.7|378.5|378.7|378.5|378.7|378.5|150
1742546740000|2025-03-21 08:45:40||378.6||378.6||378.6||378.6|0
1742546750000|2025-03-21 08:45:50|378.8|378.7|378.9|378.8|378.9|378.8|378.8|378.7|3589
1742546760000|2025-03-21 08:46:00|379|378.9|379|378.9|379|378.9|379|378.9|0
1742546770000|2025-03-21 08:46:10|379.1|379|379.1|379|379.1|379|379.1|379|1000
1742546800000|2025-03-21 08:46:40|379|378.9|379.2|379|379.2|379|379|378.9|7792
1742546810000|2025-03-21 08:46:50|379.1||379.2||379.2||379.1||0
1742546820000|2025-03-21 08:47:00|379.1||379.1||379.2||379.1||0
1742546850000|2025-03-21 08:47:30|379|378.8|379|378.8|379|378.8|378.9|378.8|0
1742546950000|2025-03-21 08:49:10||378.9||378.8||378.9||378.8|1000
1742547050000|2025-03-21 08:50:50|378.9||378.9||378.9||378.9||0
1742547060000|2025-03-21 08:51:00|379||379||379||379||1361
1742547070000|2025-03-21 08:51:10|379.1|378.9|379.1|379|379.1|379|379.1|378.9|0
1742547080000|2025-03-21 08:51:20|379.2|379.1|379.2|379|379.2|379.1|379.2|379|0
1742547190000|2025-03-21 08:53:10|379.3|379.1|379.4|379.2|379.4|379.2|379.3|379.1|5278
1742547200000|2025-03-21 08:53:20||379.3||379.2||379.3||379.2|1075
1742547220000|2025-03-21 08:53:40|379.1|379|379.1|379|379.2|379|379.1|379|1575
1742547250000|2025-03-21 08:54:10||378.9||378.9||378.9||378.9|0
1742547320000|2025-03-21 08:55:20|379||379||379||379||0
1742547350000|2025-03-21 08:55:50|379.1|379|379.1|379|379.1|379|379.1|379|0
1742547360000|2025-03-21 08:56:00|379|378.9|379.1|378.9|379.1|378.9|379|378.9|461
1742547400000|2025-03-21 08:56:40|379|379|379|378.9|379|379|379|378.9|2569
1742547410000|2025-03-21 08:56:50|379.1||379.1||379.1||379.1||0
1742547430000|2025-03-21 08:57:10||379||379||379||379|0
1742547470000|2025-03-21 08:57:50|379|378.9|379|378.9|379|378.9|379|378.9|421
1742547540000|2025-03-21 08:59:00|379.1|379|379.2|379.1|379.2|379.1|379.1|379|2655
1742547550000|2025-03-21 08:59:10|379.3||379.3||379.3||379.3||1000
1742547600000|2025-03-21 09:00:00|379.4|379.2|379.4|379.3|379.4|379.3|379.4|379.2|0
1742547610000|2025-03-21 09:00:10|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|0
1742547620000|2025-03-21 09:00:20|379.6||379.5||379.6||379.5||0
1742547630000|2025-03-21 09:00:30|379.6||379.6||379.6||379.5||0
1742547640000|2025-03-21 09:00:40|379.5|379.5|379.6|379.5|379.6|379.5|379.5|379.5|980
1742547650000|2025-03-21 09:00:50|379.5|379.4|379.6|379.4|379.6|379.4|379.5|379.4|0
1742547660000|2025-03-21 09:01:00|379.7|379.5|379.7|379.6|379.7|379.6|379.7|379.5|0
1742547670000|2025-03-21 09:01:10|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|3452
1742547680000|2025-03-21 09:01:20|||||||||125
1742547690000|2025-03-21 09:01:30|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|861
1742547720000|2025-03-21 09:02:00|379.7|379.5|379.6|379.5|379.7|379.5|379.6|379.5|9
1742547730000|2025-03-21 09:02:10|379.7||379.7||379.7||379.7||0
1742547740000|2025-03-21 09:02:20||379.6||379.6||379.6||379.6|500
1742547790000|2025-03-21 09:03:10|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|915
1742547800000|2025-03-21 09:03:20|||||||||100
1742547940000|2025-03-21 09:05:40|379.8|379.6|379.7|379.6|379.8|379.6|379.7|379.6|2591
1742547950000|2025-03-21 09:05:50|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|326
1742547980000|2025-03-21 09:06:20|379.9||379.9||379.9||379.9||4607
1742547990000|2025-03-21 09:06:30||379.8||379.8||379.8||379.8|0
1742548010000|2025-03-21 09:06:50|||||||||990
1742548020000|2025-03-21 09:07:00|379.7|379.6|379.7|379.6|379.8|379.6|379.7|379.6|1091
1742548030000|2025-03-21 09:07:10|379.8||379.8||379.8||379.8||0
1742548040000|2025-03-21 09:07:20|379.9|379.7|379.9|379.7|379.9|379.7|379.8|379.7|0
1742548050000|2025-03-21 09:07:30|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|1472
1742548060000|2025-03-21 09:07:40||379.7||379.7||379.7||379.7|0
1742548070000|2025-03-21 09:07:50||379.6||379.6||379.6||379.6|0
1742548080000|2025-03-21 09:08:00|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|0
1742548110000|2025-03-21 09:08:30|380|379.8|380|379.8|380|379.8|380|379.8|986
1742548130000|2025-03-21 09:08:50||379.9||379.8||379.9||379.8|0
1742548150000|2025-03-21 09:09:10|379.9||379.9||379.9||379.9||0
1742548180000|2025-03-21 09:09:40|||||||||979
1742548200000|2025-03-21 09:10:00|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|118
1742548210000|2025-03-21 09:10:10|379.9||379.8||379.9||379.8||0
1742548230000|2025-03-21 09:10:30|||||||||803
1742548240000|2025-03-21 09:10:40|379.9||379.9||379.9||379.9||0
1742548260000|2025-03-21 09:11:00||379.8||379.8||379.8||379.7|0
1742548270000|2025-03-21 09:11:10||379.7||379.8||379.8||379.7|0
1742548300000|2025-03-21 09:11:40||379.7||379.8||379.8||379.7|0
1742548320000|2025-03-21 09:12:00|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|536
1742548340000|2025-03-21 09:12:20|379.7|379.5|379.6|379.5|379.7|379.5|379.6|379.5|150
1742548350000|2025-03-21 09:12:30|379.7||379.7||379.7||379.7||2591
1742548400000|2025-03-21 09:13:20|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|1199
1742548410000|2025-03-21 09:13:30|379.3|379.2|379.3|379.1|379.3|379.2|379.3|379.1|811
1742548440000|2025-03-21 09:14:00|379.2||379.2||379.2||379.2||0
1742548450000|2025-03-21 09:14:10|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|2638
1742548460000|2025-03-21 09:14:20|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|0
1742548480000|2025-03-21 09:14:40|379.5||379.5||379.5||379.5||26
1742548550000|2025-03-21 09:15:50||379.4||379.4||379.4||379.4|0
1742548560000|2025-03-21 09:16:00|379.7|379.6|379.8|379.6|380|379.8|379.7|379.6|708
1742548570000|2025-03-21 09:16:10|380|379.7|380|379.9|380|379.9|380|379.7|2655
1742548580000|2025-03-21 09:16:20|380.1||380.1||380.1||380.1||70
1742548590000|2025-03-21 09:16:30|380.2|380.1|380.3|380.1|380.3|380.1|380.2|380.1|1160
1742548600000|2025-03-21 09:16:40||380.2||380.2||380.2||380.2|1409
1742548610000|2025-03-21 09:16:50|380.5|380.3|380.6|380.4|380.8|380.6|380.5|380.3|6884
1742548630000|2025-03-21 09:17:10|380.7|380.5|380.7|380.5|380.7|380.5|380.7|380.5|0
1742548640000|2025-03-21 09:17:20|380.8|380.6|380.9|380.7|380.9|380.7|380.8|380.6|150
1742548650000|2025-03-21 09:17:30|381|380.8|380.9|380.8|381|380.8|380.9|380.8|2210
1742548660000|2025-03-21 09:17:40|381||381||381||381||0
1742548670000|2025-03-21 09:17:50|380.9|380.9|381.1|380.9|381.1|380.9|380.9|380.9|2591
1742548680000|2025-03-21 09:18:00|381|381|380.8|380.7|381|381|380.8|380.7|2348
1742548690000|2025-03-21 09:18:10|380.9||380.9||380.9||380.9||833
1742548740000|2025-03-21 09:19:00|380.8|380.6|380.8|380.6|380.8|380.6|380.8|380.6|780
1742548770000|2025-03-21 09:19:30|380.7|380.5|380.9|380.8|380.9|380.8|380.7|380.5|150
1742548790000|2025-03-21 09:19:50|381.1|380.9|381.1|380.9|381.1|380.9|381.1|380.9|1279
1742548800000|2025-03-21 09:20:00|381|380.8|380.9|380.8|381|380.8|380.9|380.8|0
1742548820000|2025-03-21 09:20:20|381||381||381||381||2591
1742548880000|2025-03-21 09:21:20|380.9||381||381||380.9||0
1742548910000|2025-03-21 09:21:50|380.9||380.9||380.9||380.9||1503
1742548920000|2025-03-21 09:22:00|381|380.9|381.1|380.9|381.1|381|381|380.9|2730
1742548940000|2025-03-21 09:22:20||381||381||381||381|0
1742548950000|2025-03-21 09:22:30|381.2||381.2||381.2||381.2||0
1742548970000|2025-03-21 09:22:50|381.1||381.1||381.1||381.1||2591
1742548990000|2025-03-21 09:23:10|381|380.9|381|380.9|381|380.9|381|380.9|22
1742549010000|2025-03-21 09:23:30|380.9|380.8|381|380.8|381|380.8|380.9|380.8|0
1742549050000|2025-03-21 09:24:10||380.9||380.9||380.9||380.9|0
1742549060000|2025-03-21 09:24:20|381.1||381.1||381.1||381.1||122
1742549070000|2025-03-21 09:24:30|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|1526
1742549080000|2025-03-21 09:24:40|381.3||381.3||381.3||381.3||2591
1742549090000|2025-03-21 09:24:50|381.2||381.2||381.2||381.2||0
1742549100000|2025-03-21 09:25:00|381.3||381.3||381.3||381.3||0
1742549160000|2025-03-21 09:26:00|381.2||381.2||381.3||381.2||2343
1742549180000|2025-03-21 09:26:20|381.3|381.2|381.4|381.3|381.4|381.3|381.3|381.2|941
1742549190000|2025-03-21 09:26:30|381.5||381.5||381.5||381.5||2591
1742549240000|2025-03-21 09:27:20|381.6|381.4|381.6|381.4|381.6|381.4|381.6|381.4|0
1742549250000|2025-03-21 09:27:30|381.7|381.5|381.7|381.5|381.7|381.5|381.7|381.5|0
1742549260000|2025-03-21 09:27:40||381.6||381.6||381.6||381.6|158
1742549270000|2025-03-21 09:27:50|381.8||381.8||381.8||381.8||0
1742549290000|2025-03-21 09:28:10|381.5|381.4|381.6|381.4|381.6|381.5|381.5|381.4|5094
1742549340000|2025-03-21 09:29:00|381.7|381.5|381.7|381.5|381.7|381.5|381.7|381.5|0
1742549350000|2025-03-21 09:29:10|381.8|381.6|381.8|381.6|381.8|381.6|381.8|381.6|0
1742549360000|2025-03-21 09:29:20|381.7|381.5|381.7|381.5|381.7|381.5|381.7|381.5|0
1742549370000|2025-03-21 09:29:30||381.6||381.5||381.6||381.5|0
1742549380000|2025-03-21 09:29:40||381.6||381.5||381.6||381.5|0
1742549400000|2025-03-21 09:30:00|381.6|381.6|381.5|381.3|381.7|381.6|381.5|381.3|3588
1742549410000|2025-03-21 09:30:10|381.6|381.4|381.5|381.3|381.6|381.4|381.5|381.3|3475
1742549430000|2025-03-21 09:30:30|381.6|381.5|381.6|381.4|381.6|381.5|381.6|381.4|0
1742549450000|2025-03-21 09:30:50|382.2|382|382.2|382|382.2|382|382.2|382|0
1742549460000|2025-03-21 09:31:00|382.1|381.9|382|381.8|382.1|381.9|381.9|381.8|2591
1742549470000|2025-03-21 09:31:10|381.9|381.6|382|381.8|382|381.8|381.8|381.6|2591
1742549480000|2025-03-21 09:31:20|381.9|381.7|381.9|381.8|381.9|381.8|381.9|381.7|1140
1742549490000|2025-03-21 09:31:30|381.8|381.7|382|381.8|382|381.8|381.8|381.7|2198
1742549500000|2025-03-21 09:31:40|381.8|381.9|381.8|381.7|381.8|381.9|381.8|381.7|0
1742549520000|2025-03-21 09:32:00|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|0
1742549540000|2025-03-21 09:32:20|381.5|381.3|381.5|381.3|381.5|381.3|381.4|381.3|0
1742549550000|2025-03-21 09:32:30|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|150
1742549560000|2025-03-21 09:32:40|381.5|381.3|381.5|381.3|381.5|381.3|381.5|381.3|0
1742549580000|2025-03-21 09:33:00|381.6|381.4|381.7|381.5|381.7|381.5|381.6|381.4|1550
1742549590000|2025-03-21 09:33:10||381.6||381.6||381.6||381.6|0
1742549610000|2025-03-21 09:33:30||381.5||381.5||381.5||381.5|0
1742549620000|2025-03-21 09:33:40||381.6||381.6||381.6||381.6|0
1742549640000|2025-03-21 09:34:00|381.6|381.4|381.6|381.4|381.6|381.4|381.6|381.4|0
1742549650000|2025-03-21 09:34:10|381.5||381.5||381.5||381.5||4000
1742549660000|2025-03-21 09:34:20|381.6|381.3|381.5|381.4|381.6|381.4|381.5|381.3|0
1742549670000|2025-03-21 09:34:30|381.6|381.3|381.6|381.4|381.6|381.4|381.5|381.3|0
1742549680000|2025-03-21 09:34:40|381.7|381.5|381.8|381.7|381.8|381.7|381.7|381.5|0
1742549730000|2025-03-21 09:35:30||381.6||381.7||381.7||381.6|1142
1742549740000|2025-03-21 09:35:40||381.6||381.6||381.6||381.6|1584
1742549750000|2025-03-21 09:35:50|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|1600
1742549760000|2025-03-21 09:36:00|381.7|381.6|381.8|381.6|381.8|381.6|381.7|381.6|54
1742549800000|2025-03-21 09:36:40|381.7||381.7||381.7||381.7||0
1742549810000|2025-03-21 09:36:50|381.8||381.8||381.8||381.8||0
1742549850000|2025-03-21 09:37:30|||||||||2250
1742549860000|2025-03-21 09:37:40||381.7||381.7||381.7||381.7|0
1742549880000|2025-03-21 09:38:00|382|381.8|381.9|381.8|382|381.8|381.9|381.8|1655
1742549890000|2025-03-21 09:38:10|382||382||382||382||150
1742549900000|2025-03-21 09:38:20|382.1|381.9|382.1|382|382.1|382|382.1|381.9|4000
1742549910000|2025-03-21 09:38:30|382|381.9|382.1|381.9|382.1|381.9|382|381.9|0
1742549920000|2025-03-21 09:38:40||382||382||382||382|0
1742549950000|2025-03-21 09:39:10|382|381.9|382|381.9|382|381.9|382|381.9|0
1742549980000|2025-03-21 09:39:40|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|0
1742550010000|2025-03-21 09:40:10|382|381.9|381.9|381.8|382|381.9|381.9|381.8|474
1742550030000|2025-03-21 09:40:30|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|1009
1742550100000|2025-03-21 09:41:40|||||||||325
1742550140000|2025-03-21 09:42:20|381.9||381.9||381.9||381.9||0
1742550150000|2025-03-21 09:42:30|381.8||381.8||381.8||381.8||0
1742550160000|2025-03-21 09:42:40|381.6|381.5|381.7|381.5|381.7|381.5|381.6|381.5|767
1742550230000|2025-03-21 09:43:50|381.6|381.2|381.3|381.1|381.6|381.2|381.2|381.1|1080
1742550240000|2025-03-21 09:44:00|381.4|381.2|381.3|381.2|381.4|381.2|381.2|381.1|0
1742550250000|2025-03-21 09:44:10|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.2|0
1742550290000|2025-03-21 09:44:50|||||||||779
1742550300000|2025-03-21 09:45:00|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|207
1742550380000|2025-03-21 09:46:20|381.2|381.1|381.3|381.1|381.3|381.1|381.2|381.1|2484
1742550390000|2025-03-21 09:46:30||381.2||381.2||381.2||381.2|0
1742550410000|2025-03-21 09:46:50|381.4||381.3||381.4||381.3||4232
1742550420000|2025-03-21 09:47:00|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|2623
1742550430000|2025-03-21 09:47:10||381.2||381.2||381.2||381.2|0
1742550470000|2025-03-21 09:47:50||381.3||381.3||381.3||381.3|0
1742550520000|2025-03-21 09:48:40|||||||||470
1742550560000|2025-03-21 09:49:20|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|0
1742550570000|2025-03-21 09:49:30|381.3|381.2|381.7|381.6|381.7|381.6|381.3|381.1|3348
1742550580000|2025-03-21 09:49:40|381.8||381.8||381.8||381.7||0
1742550630000|2025-03-21 09:50:30|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.3|290
1742550640000|2025-03-21 09:50:40|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|0
1742550720000|2025-03-21 09:52:00|381.5||381.5||381.5||381.5||0
1742550730000|2025-03-21 09:52:10|381.7|381.5|381.7|381.5|381.7|381.5|381.7|381.5|0
1742550740000|2025-03-21 09:52:20|381.6||381.6||381.6||381.6||0
1742550750000|2025-03-21 09:52:30|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|0
1742550760000|2025-03-21 09:52:40||381.3||381.3||381.3||381.3|214
1742550790000|2025-03-21 09:53:10||381.4||381.4||381.4||381.4|0
1742550840000|2025-03-21 09:54:00|381.4|381.3|381.4|381.2|381.4|381.3|381.4|381.2|5503
1742550890000|2025-03-21 09:54:50|381.3||381.3||381.3||381.3||0
1742550900000|2025-03-21 09:55:00|381.4||381.4||381.4||381.4||0
1742550920000|2025-03-21 09:55:20||381.3||381.3||381.3||381.3|0
1742550930000|2025-03-21 09:55:30|381.3|381.2|381.3|381.2|381.4|381.2|381.3|381.2|2329
1742550950000|2025-03-21 09:55:50||381.1||381.2||381.2||381.1|0
1742550970000|2025-03-21 09:56:10|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|1109
1742551030000|2025-03-21 09:57:10|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|1621
1742551050000|2025-03-21 09:57:30|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|895
1742551080000|2025-03-21 09:58:00|381.1|381|381.3|381.2|381.3|381.2|381.1|381|1801
1742551110000|2025-03-21 09:58:30|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|0
1742551120000|2025-03-21 09:58:40||381.2||381.2||381.2||381.2|0
1742551170000|2025-03-21 09:59:30||381.3||381.3||381.3||381.3|0
1742551180000|2025-03-21 09:59:40|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|0
1742551190000|2025-03-21 09:59:50|381.4||381.4||381.4||381.4||3214
1742551200000|2025-03-21 10:00:00|381.2|381.3|381.2|381.1|381.2|381.3|381.2|381.1|901
1742551210000|2025-03-21 10:00:10|381.3||381.2||381.3||381.2||0
1742551250000|2025-03-21 10:00:50|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|0
1742551270000|2025-03-21 10:01:10|||||||||921
1742551280000|2025-03-21 10:01:20|381.2|381.1|381.1|381|381.2|381.1|381.1|381|879
1742551350000|2025-03-21 10:02:30|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|1013
1742551380000|2025-03-21 10:03:00|381.1|381|381.2|381|381.2|381|381.1|381|825
1742551390000|2025-03-21 10:03:10|381.1||381.1||381.1||381.1||0
1742551400000|2025-03-21 10:03:20||380.9||380.9||380.9||380.9|263
1742551420000|2025-03-21 10:03:40|381.2|381|381.2|381|381.2|381|381.2|381|4009
1742551440000|2025-03-21 10:04:00||381.1||381.1||381.1||381.1|0
1742551450000|2025-03-21 10:04:10||381||381||381||381|966
1742551460000|2025-03-21 10:04:20||381.1||381.1||381.1||381.1|0
1742551520000|2025-03-21 10:05:20|381.1|381|381.1|381|381.1|381|381.1|381|826
1742551550000|2025-03-21 10:05:50|381.2||381.2||381.2||381.2||964
1742551580000|2025-03-21 10:06:20|381.1||381.2||381.2||381.1||0
1742551590000|2025-03-21 10:06:30|381.1|380.9|381|380.9|381.1|380.9|381|380.9|0
1742551600000|2025-03-21 10:06:40|381.1|380.8|380.9|380.8|381.1|380.8|380.9|380.8|493
1742551620000|2025-03-21 10:07:00|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|2231
1742551630000|2025-03-21 10:07:10|380.7|380.6|380.8|380.6|380.8|380.6|380.7|380.6|828
1742551670000|2025-03-21 10:07:50|380.7||380.7||380.7||380.7||0
1742551680000|2025-03-21 10:08:00|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|0
1742551730000|2025-03-21 10:08:50|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|860
1742551750000|2025-03-21 10:09:10|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|2027
1742551760000|2025-03-21 10:09:20||380.6||380.6||380.6||380.6|0
1742551780000|2025-03-21 10:09:40|380.7|380.5|380.7|380.5|380.7|380.5|380.7|380.5|0
1742551790000|2025-03-21 10:09:50||380.6||380.6||380.6||380.6|0
1742551800000|2025-03-21 10:10:00|380.8|380.7|380.7|380.6|380.8|380.7|380.6|380.5|3392
1742551810000|2025-03-21 10:10:10|380.8|380.7|380.8|380.6|380.9|380.7|380.8|380.6|1830
1742551820000|2025-03-21 10:10:20|380.9|380.7|380.9|380.7|380.9|380.7|380.8|380.7|0
1742551830000|2025-03-21 10:10:30|380.8||380.8||380.8||380.8||0
1742551840000|2025-03-21 10:10:40|380.9||380.8||380.9||380.8||0
1742551850000|2025-03-21 10:10:50|380.9||380.8||380.9||380.8||0
1742551860000|2025-03-21 10:11:00|380.9||380.9||380.9||380.9||0
1742551880000|2025-03-21 10:11:20|380.8|380.8|380.8|380.7|380.8|380.8|380.8|380.7|400
1742551890000|2025-03-21 10:11:30|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|364
1742551900000|2025-03-21 10:11:40|380.8||380.8||380.8||380.8||301
1742551930000|2025-03-21 10:12:10||380.7||380.7||380.7||380.7|0
1742551990000|2025-03-21 10:13:10|380.9|380.8|380.8|380.7|380.9|380.8|380.8|380.7|1020
1742552000000|2025-03-21 10:13:20|380.9||380.9||380.9||380.9||0
1742552050000|2025-03-21 10:14:10||380.8||380.8||380.8||380.8|0
1742552120000|2025-03-21 10:15:20|381|380.9|381.1|381|381.1|381|381|380.9|0
1742552130000|2025-03-21 10:15:30||380.9||381||381||380.9|3242
1742552140000|2025-03-21 10:15:40|381.2|381.1|381.1|381|381.2|381.1|381.1|381|3242
1742552150000|2025-03-21 10:15:50|||||||||1409
1742552170000|2025-03-21 10:16:10|381.2|381.1|381.1|381|381.2|381.1|381.1|381|1166
1742552180000|2025-03-21 10:16:20|381.2||381.2||381.2||381.2||0
1742552190000|2025-03-21 10:16:30||381.1||381.1||381.1||381.1|0
1742552210000|2025-03-21 10:16:50|||||||||460
1742552220000|2025-03-21 10:17:00|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|0
1742552280000|2025-03-21 10:18:00|381.2|381.1|381.1|381|381.2|381.1|381.1|381|1091
1742552320000|2025-03-21 10:18:40|381.2|380.9|381.1|380.9|381.2|380.9|381|380.9|1193
1742552350000|2025-03-21 10:19:10|381||381||381||381||0
1742552360000|2025-03-21 10:19:20|||||||||1677
1742552370000|2025-03-21 10:19:30|381.1||381.1||381.1||381.1||0
1742552410000|2025-03-21 10:20:10|381||381||381||381||0
1742552420000|2025-03-21 10:20:20||380.8||380.8||380.8||380.8|1063
1742552430000|2025-03-21 10:20:30|380.9|380.7|380.8|380.7|380.9|380.7|380.8|380.7|0
1742552440000|2025-03-21 10:20:40|380.9||380.9||380.9||380.9||2627
1742552450000|2025-03-21 10:20:50|380.8|380.8|380.8|380.7|380.8|380.8|380.8|380.7|0
1742552460000|2025-03-21 10:21:00|380.9||380.9||380.9||380.9||0
1742552480000|2025-03-21 10:21:20|380.8||380.8||380.8||380.8||0
1742552490000|2025-03-21 10:21:30|380.9|380.8|380.9|380.7|380.9|380.8|380.9|380.7|4277
1742552510000|2025-03-21 10:21:50|380.8||380.8||380.8||380.8||2628
1742552550000|2025-03-21 10:22:30|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|1062
1742552580000|2025-03-21 10:23:00|381|380.9|381|380.9|381|380.9|381|380.9|1454
1742552600000|2025-03-21 10:23:20|381.1|381|381.1|381|381.1|381|381.1|381|0
1742552610000|2025-03-21 10:23:30|381.2|381.1|381.2|381|381.2|381.1|381.2|381|0
1742552630000|2025-03-21 10:23:50||381.1||381.1||381.1||381.1|0
1742552700000|2025-03-21 10:25:00|||||||||99
1742552710000|2025-03-21 10:25:10|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|0
1742552730000|2025-03-21 10:25:30|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|0
1742552760000|2025-03-21 10:26:00|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|0
1742552790000|2025-03-21 10:26:30|381.4|381.3|381.4|381.3|381.5|381.3|381.4|381.3|1159
1742552800000|2025-03-21 10:26:40|||||||||1227
1742552810000|2025-03-21 10:26:50|381.5||381.5||381.5||381.5||0
1742552850000|2025-03-21 10:27:30|381.4||381.5||381.5||381.4||0
1742552880000|2025-03-21 10:28:00||381.4||381.4||381.4||381.4|0
1742552950000|2025-03-21 10:29:10|381.4|381.3|381.4|381.2|381.4|381.3|381.4|381.2|810
1742552970000|2025-03-21 10:29:30||381.3||381.3||381.3||381.3|0
1742553110000|2025-03-21 10:31:50|381.3|381.2|381.4|381.3|381.4|381.3|381.3|381.2|2623
1742553150000|2025-03-21 10:32:30|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|0
1742553170000|2025-03-21 10:32:50|381.4||381.4||381.4||381.4||708
1742553180000|2025-03-21 10:33:00||381.3||381.3||381.3||381.3|0
1742553190000|2025-03-21 10:33:10||381.2||381.2||381.2||381.2|2295
1742553200000|2025-03-21 10:33:20|381.3||381.3||381.3||381.3||0
1742553210000|2025-03-21 10:33:30|||||||||127
1742553250000|2025-03-21 10:34:10|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|0
1742553260000|2025-03-21 10:34:20|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|0
1742553330000|2025-03-21 10:35:30|381.4||381.4||381.4||381.4||70
1742553400000|2025-03-21 10:36:40||381.3||381.3||381.3||381.3|0
1742553440000|2025-03-21 10:37:20|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|0
1742553520000|2025-03-21 10:38:40|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|0
1742553600000|2025-03-21 10:40:00|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|779
1742553630000|2025-03-21 10:40:30|||||||||3242
1742553640000|2025-03-21 10:40:40|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|0
1742553660000|2025-03-21 10:41:00|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|879
1742553670000|2025-03-21 10:41:10|381.4|381.3|381.3|381.2|381.4|381.3|381.3|381.2|551
1742553700000|2025-03-21 10:41:40|381.4||381.4||381.4||381.4||0
1742553730000|2025-03-21 10:42:10|381.3|381.3|381.3|381.2|381.3|381.3|381.3|381.2|289
1742553900000|2025-03-21 10:45:00|381.4|381.3|381.5|381.3|381.5|381.3|381.4|381.3|0
1742553920000|2025-03-21 10:45:20||381.4||381.4||381.4||381.4|0
1742553970000|2025-03-21 10:46:10|381.6|381.3|381.3|381.2|381.6|381.3|381.3|381.2|1534
1742553990000|2025-03-21 10:46:30|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|482
1742554030000|2025-03-21 10:47:10|381.3||381.3||381.3||381.3||0
1742554050000|2025-03-21 10:47:30|381.2||381.3||381.3||381.2||0
1742554090000|2025-03-21 10:48:10|381.4|381.2|381.4|381.3|381.4|381.3|381.4|381.2|2774
1742554130000|2025-03-21 10:48:50|||||||||2751
1742554140000|2025-03-21 10:49:00|||||||||299
1742554180000|2025-03-21 10:49:40|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|1621
1742554190000|2025-03-21 10:49:50|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|0
1742554200000|2025-03-21 10:50:00|381.8|381.7|381.7|381.6|381.8|381.7|381.7|381.6|5060
1742554210000|2025-03-21 10:50:10|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|3986
1742554220000|2025-03-21 10:50:20|381.9|381.8|381.9|381.8|382|381.9|381.9|381.8|1604
1742554230000|2025-03-21 10:50:30|382|381.9|382.1|382|382.1|382|382|381.9|3107
1742554240000|2025-03-21 10:50:40|||||||||5203
1742554250000|2025-03-21 10:50:50|||||||||1143
1742554260000|2025-03-21 10:51:00|382|381.8|381.9|381.8|382|381.8|381.9|381.8|2255
1742554270000|2025-03-21 10:51:10|382||382||382||382||7258
1742554280000|2025-03-21 10:51:20|381.9|381.9|382|381.9|382|381.9|381.9|381.9|1586
1742554290000|2025-03-21 10:51:30|||||||||2618
1742554300000|2025-03-21 10:51:40|||||||||3549
1742554310000|2025-03-21 10:51:50|382.1|382|382|381.9|382.1|382|382|381.9|1241
1742554320000|2025-03-21 10:52:00|381.9|381.8|381.8|381.7|381.9|381.8|381.8|381.7|4258
1742554330000|2025-03-21 10:52:10|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|1427
1742554340000|2025-03-21 10:52:20|||||||||2252
1742554350000|2025-03-21 10:52:30|382.1|381.9|382|381.9|382.1|381.9|382|381.9|1683
1742554360000|2025-03-21 10:52:40|381.9|381.8|381.9|381.8|382|381.8|381.9|381.8|4079
1742554370000|2025-03-21 10:52:50|382||381.9||382||381.9||61
1742554380000|2025-03-21 10:53:00|382|381.9|382|381.9|382|381.9|382|381.9|3009
1742554390000|2025-03-21 10:53:10|382.1||382||382.1||382||7198
1742554400000|2025-03-21 10:53:20|||||||||254
1742554410000|2025-03-21 10:53:30|||||||||1681
1742554420000|2025-03-21 10:53:40|||||||||120
1742554430000|2025-03-21 10:53:50|||||||||3148
1742554440000|2025-03-21 10:54:00|||||||||1363
1742554450000|2025-03-21 10:54:10|||||||||4078
1742554460000|2025-03-21 10:54:20|382.1|382|382.1|381.9|382.1|382|382|381.9|2441
1742554470000|2025-03-21 10:54:30|||||||||4583
1742554480000|2025-03-21 10:54:40|382|382|382.1|381.9|382.1|382|382|381.9|4520
1742554490000|2025-03-21 10:54:50||382||382||382||382|2648
1742554500000|2025-03-21 10:55:00|382|381.8|381.9|381.8|382|381.9|381.9|381.8|1130
1742554510000|2025-03-21 10:55:10|382|381.9|381.9|381.8|382|381.9|381.9|381.8|6438
1742554520000|2025-03-21 10:55:20|||||||||114
1742554530000|2025-03-21 10:55:30|382||382||382||382||1201
1742554540000|2025-03-21 10:55:40|381.9|381.9|381.9|381.8|381.9|381.9|381.9|381.8|907
1742554550000|2025-03-21 10:55:50|382.1|381.9|382.1|382|382.1|382|382.1|381.9|2562
1742554560000|2025-03-21 10:56:00||381.9||382||382||381.9|2257
1742554570000|2025-03-21 10:56:10|||||||||2189
1742554580000|2025-03-21 10:56:20|||||||||108
1742554590000|2025-03-21 10:56:30|||||||||917
1742554600000|2025-03-21 10:56:40|||||||||3852
1742554610000|2025-03-21 10:56:50|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|4271
1742554620000|2025-03-21 10:57:00|382.1|382|382.1|382|382.1|382|382.1|382|3064
1742554630000|2025-03-21 10:57:10|382.2|382.1|382.1|382|382.2|382.1|382.1|382|330
1742554640000|2025-03-21 10:57:20|382.2|382.1|382.1|382|382.2|382.1|382.1|382|1479
1742554650000|2025-03-21 10:57:30|382|381.9|382|381.9|382|381.9|382|381.9|393
1742554660000|2025-03-21 10:57:40|||||||||3599
1742554670000|2025-03-21 10:57:50|382.1|382|382.1|382|382.1|382|382.1|382|2610
1742554680000|2025-03-21 10:58:00|382|381.9|382.1|381.9|382.1|381.9|382|381.9|2746
1742554690000|2025-03-21 10:58:10|382|382|382.1|382|382.1|382|382|382|1116
1742554700000|2025-03-21 10:58:20|382.2|382.1|382.2|382.1|382.3|382.2|382.2|382.1|1701
1742554710000|2025-03-21 10:58:30|||||||||3580
1742554720000|2025-03-21 10:58:40||382||382.1||382.1||382|2370
1742554730000|2025-03-21 10:58:50|382.1|382|382.2|382.1|382.2|382.1|382.1|382|702
1742554740000|2025-03-21 10:59:00|||||||||1366
1742554750000|2025-03-21 10:59:10|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|1809
1742554760000|2025-03-21 10:59:20|||||||||85
1742554770000|2025-03-21 10:59:30|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|2946
1742554780000|2025-03-21 10:59:40|382.1|382|382|381.8|382.1|382|382|381.8|1968
1742554790000|2025-03-21 10:59:50|381.9|381.9|382|381.9|382|381.9|381.9|381.8|2781
1742554800000|2025-03-21 11:00:00|382.1|382|382.1|382|382.1|382|382.1|382|982
1742554810000|2025-03-21 11:00:10|382.2||382.2||382.2||382.2||0
1742554830000|2025-03-21 11:00:30|382.3|382.1|382.3|382.1|382.3|382.1|382.3|382.1|0
1742554840000|2025-03-21 11:00:40|382.2|382.2|382.3|382.2|382.3|382.2|382.2|382.2|65
1742554850000|2025-03-21 11:00:50|382.4|382.3|382.4|382.3|382.5|382.3|382.4|382.3|4906
1742554860000|2025-03-21 11:01:00|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|3695
1742554890000|2025-03-21 11:01:30|382.2|382.1|382.4|382.2|382.4|382.3|382.2|382.1|1811
1742554900000|2025-03-21 11:01:40|382.3||382.3||382.3||382.3||0
1742554910000|2025-03-21 11:01:50|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|1294
1742554920000|2025-03-21 11:02:00|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|580
1742554930000|2025-03-21 11:02:10|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|750
1742554960000|2025-03-21 11:02:40|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|1409
1742554970000|2025-03-21 11:02:50|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|0
1742554990000|2025-03-21 11:03:10|||||||||119
1742555000000|2025-03-21 11:03:20|382.5|382.4|382.4|382.3|382.5|382.4|382.4|382.3|1568
1742555030000|2025-03-21 11:03:50|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|2287
1742555050000|2025-03-21 11:04:10|382.6|382.5|382.7|382.5|382.7|382.5|382.6|382.5|0
1742555110000|2025-03-21 11:05:10|382.8|382.6|382.8|382.6|382.8|382.7|382.8|382.6|3244
1742555120000|2025-03-21 11:05:20|382.9|382.7|383|382.9|383|382.9|382.9|382.6|1159
1742555130000|2025-03-21 11:05:30|||||||||656
1742555140000|2025-03-21 11:05:40|383.1|382.8|383.1|382.9|383.1|382.9|383.1|382.8|4023
1742555150000|2025-03-21 11:05:50|383||383||383||383||0
1742555160000|2025-03-21 11:06:00|383.1||383.1||383.1||383.1||79
1742555170000|2025-03-21 11:06:10|383|383|383.1|383|383.1|383|383|383|1389
1742555190000|2025-03-21 11:06:30|382.9|382.8|382.8|382.6|382.9|382.8|382.8|382.6|447
1742555200000|2025-03-21 11:06:40|382.7|382.5|382.7|382.5|382.7|382.5|382.7|382.5|0
1742555210000|2025-03-21 11:06:50|382.8|382.6|382.6|382.5|382.8|382.6|382.6|382.5|1733
1742555230000|2025-03-21 11:07:10|382.7|382.6|382.5|382.4|382.7|382.6|382.5|382.4|85
1742555250000|2025-03-21 11:07:30|||||||||1390
1742555270000|2025-03-21 11:07:50|382.4|382.2|382.4|382.2|382.4|382.3|382.3|382.2|150
1742555280000|2025-03-21 11:08:00|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|0
1742555290000|2025-03-21 11:08:10|382.6|382.4|382.6|382.4|382.6|382.4|382.6|382.4|0
1742555300000|2025-03-21 11:08:20|382.5||382.5||382.5||382.5||0
1742555310000|2025-03-21 11:08:30|382.6||382.6||382.6||382.6||0
1742555320000|2025-03-21 11:08:40|382.5||382.5||382.6||382.5||0
1742555330000|2025-03-21 11:08:50|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|982
1742555350000|2025-03-21 11:09:10|382.5||382.5||382.5||382.5||0
1742555380000|2025-03-21 11:09:40|382.4||382.4||382.4||382.4||0
1742555400000|2025-03-21 11:10:00|382.5|382.4|382.6|382.5|382.6|382.5|382.5|382.4|2519
1742555420000|2025-03-21 11:10:20|382.7||382.7||382.7||382.7||0
1742555440000|2025-03-21 11:10:40||382.6||382.6||382.6||382.6|1000
1742555450000|2025-03-21 11:10:50||382.5||382.5||382.5||382.5|1244
1742555490000|2025-03-21 11:11:30|382.6||382.7||382.7||382.6||0
1742555500000|2025-03-21 11:11:40|382.6||382.6||382.6||382.6||0
1742555510000|2025-03-21 11:11:50|382.7||382.6||382.7||382.6||0
1742555520000|2025-03-21 11:12:00|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|1065
1742555530000|2025-03-21 11:12:10|382.6|382.5|382.6|382.4|382.6|382.5|382.5|382.4|775
1742555560000|2025-03-21 11:12:40||382.5||382.5||382.5||382.5|0
1742555580000|2025-03-21 11:13:00|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|83
1742555650000|2025-03-21 11:14:10|||||||||673
1742555660000|2025-03-21 11:14:20|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.4|1055
1742555670000|2025-03-21 11:14:30|382.7|382.6|382.8|382.7|382.8|382.7|382.7|382.5|3033
1742555680000|2025-03-21 11:14:40|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|0
1742555690000|2025-03-21 11:14:50|383|382.9|383|382.9|383|382.9|383|382.9|933
1742555710000|2025-03-21 11:15:10|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|1974
1742555730000|2025-03-21 11:15:30|||||||||1500
1742555750000|2025-03-21 11:15:50|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|1036
1742555800000|2025-03-21 11:16:40|382.8||382.8||382.8||382.8||0
1742555810000|2025-03-21 11:16:50||382.7||382.7||382.7||382.7|0
1742555870000|2025-03-21 11:17:50|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|748
1742555880000|2025-03-21 11:18:00|382.8||382.8||382.8||382.8||0
1742555890000|2025-03-21 11:18:10|382.7||382.7||382.7||382.7||0
1742555900000|2025-03-21 11:18:20|382.8|382.7|382.8|382.6|382.8|382.7|382.7|382.6|1267
1742555920000|2025-03-21 11:18:40||382.7||382.7||382.7||382.7|0
1742555930000|2025-03-21 11:18:50|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|807
1742555960000|2025-03-21 11:19:20|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|1652
1742555970000|2025-03-21 11:19:30|382.6||382.6||382.6||382.6||320
1742555980000|2025-03-21 11:19:40|382.5||382.5||382.5||382.5||0
1742555990000|2025-03-21 11:19:50|||||||||800
1742556020000|2025-03-21 11:20:20|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|325
1742556030000|2025-03-21 11:20:30|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|0
1742556050000|2025-03-21 11:20:50|||||||||2100
1742556060000|2025-03-21 11:21:00|382.6||382.5||382.6||382.5||0
1742556070000|2025-03-21 11:21:10|382.6||382.5||382.6||382.5||0
1742556100000|2025-03-21 11:21:40|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|1047
1742556120000|2025-03-21 11:22:00|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|227
1742556130000|2025-03-21 11:22:10|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|1547
1742556150000|2025-03-21 11:22:30|382.3||382.3||382.3||382.3||0
1742556190000|2025-03-21 11:23:10||382.2||382.2||382.2||382.2|0
1742556220000|2025-03-21 11:23:40|382.4||382.4||382.4||382.4||1024
1742556260000|2025-03-21 11:24:20|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|455
1742556270000|2025-03-21 11:24:30||382||382.1||382.1||382|3242
1742556280000|2025-03-21 11:24:40|382.1|382|382.1|381.9|382.1|382.1|382|381.9|967
1742556310000|2025-03-21 11:25:10|382||382.1||382.1||382||0
1742556330000|2025-03-21 11:25:30|382.2|382|382.2|382|382.2|382|382.2|382|3242
1742556340000|2025-03-21 11:25:40|||||||||39
1742556350000|2025-03-21 11:25:50||382.1||382||382.1||382|0
1742556360000|2025-03-21 11:26:00||382.1||382.1||382.1||382.1|0
1742556390000|2025-03-21 11:26:30|382.1|382|382.1|382|382.1|382|382.1|382|1471
1742556430000|2025-03-21 11:27:10|382.2||382.1||382.2||382.1||0
1742556510000|2025-03-21 11:28:30|382|381.9|382|381.9|382|381.9|382|381.9|843
1742556540000|2025-03-21 11:29:00||381.8||381.8||381.8||381.8|3242
1742556550000|2025-03-21 11:29:10||381.9||381.9||381.9||381.9|0
1742556570000|2025-03-21 11:29:30||381.8||381.8||381.8||381.8|0
1742556590000|2025-03-21 11:29:50|381.9|381.7|381.9|381.7|382|381.7|381.9|381.7|0
1742556600000|2025-03-21 11:30:00||381.8||381.8||381.8||381.8|0
1742556640000|2025-03-21 11:30:40|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|720
1742556680000|2025-03-21 11:31:20||381.6||381.6||381.6||381.6|1700
1742556690000|2025-03-21 11:31:30||381.7||381.7||381.7||381.7|0
1742556700000|2025-03-21 11:31:40|381.9|381.8|381.9|381.7|381.9|381.8|381.9|381.7|1606
1742556720000|2025-03-21 11:32:00|381.8|381.8|381.9|381.8|381.9|381.8|381.8|381.8|888
1742556730000|2025-03-21 11:32:10|382||381.9||382||381.9||0
1742556770000|2025-03-21 11:32:50|382||381.9||382||381.9||0
1742556780000|2025-03-21 11:33:00|382||382||382||382||0
1742556820000|2025-03-21 11:33:40|381.9||382||382||381.9||0
1742556830000|2025-03-21 11:33:50|||||||||100
1742556840000|2025-03-21 11:34:00||381.9||381.9||381.9||381.9|0
1742556890000|2025-03-21 11:34:50|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|1183
1742556900000|2025-03-21 11:35:00|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|1949
1742556940000|2025-03-21 11:35:40|381.9|381.8|381.8|381.7|381.9|381.8|381.8|381.7|1983
1742557030000|2025-03-21 11:37:10|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|667
1742557040000|2025-03-21 11:37:20|382||382||382||382||0
1742557100000|2025-03-21 11:38:20|381.9|381.7|381.9|381.7|381.9|381.7|381.9|381.7|671
1742557140000|2025-03-21 11:39:00|381.8||381.8||381.8||381.8||0
1742557150000|2025-03-21 11:39:10|||||||||430
1742557160000|2025-03-21 11:39:20||381.6||381.6||381.6||381.6|0
1742557200000|2025-03-21 11:40:00|381.7||381.7||381.7||381.7||0
1742557220000|2025-03-21 11:40:20|381.8||381.8||381.8||381.8||1504
1742557270000|2025-03-21 11:41:10|381.7||381.7||381.7||381.7||4500
1742557290000|2025-03-21 11:41:30||381.5||381.5||381.5||381.5|1079
1742557320000|2025-03-21 11:42:00|381.6||381.6||381.6||381.6||3400
1742557340000|2025-03-21 11:42:20|381.7||381.7||381.7||381.6||371
1742557350000|2025-03-21 11:42:30||381.6||381.6||381.6||381.6|0
1742557360000|2025-03-21 11:42:40||381.5||381.5||381.5||381.5|0
1742557380000|2025-03-21 11:43:00||381.6||381.6||381.6||381.6|121
1742557390000|2025-03-21 11:43:10|381.8||381.8||381.8||381.8||0
1742557460000|2025-03-21 11:44:20|381.9|381.8|381.9|381.7|381.9|381.8|381.9|381.7|4624
1742557470000|2025-03-21 11:44:30|381.8|381.8|381.9|381.7|381.9|381.8|381.8|381.7|1127
1742557480000|2025-03-21 11:44:40|381.8|381.6|381.8|381.6|381.8|381.6|381.8|381.6|0
1742557500000|2025-03-21 11:45:00|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|139
1742557510000|2025-03-21 11:45:10|382.1|381.9|382.1|381.9|382.1|381.9|382.1|381.9|291
1742557530000|2025-03-21 11:45:30|381.8|381.7|381.9|381.7|381.9|381.7|381.8|381.7|111
1742557570000|2025-03-21 11:46:10|381.8|381.5|381.5|381.4|381.8|381.5|381.5|381.4|0
1742557580000|2025-03-21 11:46:20|381.6|381.5|381.6|381.4|381.7|381.5|381.6|381.4|0
1742557590000|2025-03-21 11:46:30||381.5||381.5||381.5||381.4|0
1742557610000|2025-03-21 11:46:50||381.4||381.4||381.4||381.4|132
1742557720000|2025-03-21 11:48:40||381.5||381.5||381.5||381.5|0
1742557760000|2025-03-21 11:49:20|381.7|381.6|381.6|381.5|381.7|381.6|381.6|381.5|4148
1742557780000|2025-03-21 11:49:40|381.7|381.6|381.6|381.5|381.7|381.6|381.6|381.5|809
1742557790000|2025-03-21 11:49:50|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|102
1742557910000|2025-03-21 11:51:50|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|3242
1742557950000|2025-03-21 11:52:30|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|127
1742557980000|2025-03-21 11:53:00|381.4|381.3|381.5|381.3|381.5|381.3|381.4|381.3|0
1742557990000|2025-03-21 11:53:10|381.4||381.4||381.4||381.4||0
1742558000000|2025-03-21 11:53:20|381.5||381.4||381.5||381.4||150
1742558040000|2025-03-21 11:54:00||381.2||381.2||381.2||381.2|0
1742558050000|2025-03-21 11:54:10|381.3|381.3|381.4|381.3|381.4|381.3|381.3|381.3|0
1742558080000|2025-03-21 11:54:40|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|150
1742558100000|2025-03-21 11:55:00||381.1||381.1||381.1||381.1|964
1742558140000|2025-03-21 11:55:40|381.2||381.2||381.2||381.2||0
1742558150000|2025-03-21 11:55:50|381.3||381.3||381.3||381.3||306
1742558160000|2025-03-21 11:56:00||381.2||381.2||381.2||381.2|0
1742558170000|2025-03-21 11:56:10||381.1||381.1||381.1||381.1|0
1742558200000|2025-03-21 11:56:40|381.2||381.2||381.2||381.2||0
1742558220000|2025-03-21 11:57:00|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|1003
1742558250000|2025-03-21 11:57:30|||||||||1166
1742558280000|2025-03-21 11:58:00|381.2|381.1|381.2|381.1|381.3|381.1|381.2|381.1|904
1742558290000|2025-03-21 11:58:10|381.3||381.3||381.3||381.3||0
1742558360000|2025-03-21 11:59:20||381.2||381.2||381.2||381.2|0
1742558370000|2025-03-21 11:59:30|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|858
1742558380000|2025-03-21 11:59:40|381.3||381.3||381.3||381.3||0
1742558430000|2025-03-21 12:00:30|381.2|381.2|381.2|381.1|381.2|381.2|381.2|381.1|743
1742558460000|2025-03-21 12:01:00|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.1|454
1742558530000|2025-03-21 12:02:10|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|0
1742558550000|2025-03-21 12:02:30|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|722
1742558590000|2025-03-21 12:03:10|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|0
1742558610000|2025-03-21 12:03:30||381.4||381.4||381.4||381.4|1877
1742558700000|2025-03-21 12:05:00|381.5||381.5||381.5||381.5||0
1742558710000|2025-03-21 12:05:10|381.7|381.5|381.7|381.5|381.7|381.5|381.7|381.5|0
1742558720000|2025-03-21 12:05:20|381.5|381.4|381.6|381.4|381.6|381.4|381.5|381.4|0
1742558730000|2025-03-21 12:05:30|381.5|381.5|381.6|381.4|381.6|381.5|381.5|381.4|1751
1742558740000|2025-03-21 12:05:40||381.5||381.5||381.5||381.5|650
1742558750000|2025-03-21 12:05:50||381.4||381.4||381.4||381.4|977
1742558800000|2025-03-21 12:06:40||381.5||381.5||381.5||381.5|0
1742558820000|2025-03-21 12:07:00|||||||||1032
1742558860000|2025-03-21 12:07:40|381.7||381.7||381.7||381.6||1475
1742558870000|2025-03-21 12:07:50|381.6||381.6||381.7||381.6||0
1742558880000|2025-03-21 12:08:00|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|918
1742558920000|2025-03-21 12:08:40|381.8|381.7|381.8|381.6|381.8|381.7|381.8|381.6|467
1742558930000|2025-03-21 12:08:50|381.7||381.8||381.8||381.7||771
1742558950000|2025-03-21 12:09:10|381.7|381.7|381.9|381.8|381.9|381.8|381.7|381.7|1036
1742558960000|2025-03-21 12:09:20||381.7||381.7||381.7||381.7|1999
1742558980000|2025-03-21 12:09:40||381.8||381.7||381.8||381.7|0
1742558990000|2025-03-21 12:09:50||381.8||381.7||381.8||381.7|1378
1742559030000|2025-03-21 12:10:30|381.7|381.6|381.7|381.6|381.8|381.6|381.7|381.6|1314
1742559060000|2025-03-21 12:11:00||381.5||381.5||381.5||381.5|0
1742559090000|2025-03-21 12:11:30|381.6|381.4|381.5|381.4|381.6|381.4|381.5|381.4|0
1742559120000|2025-03-21 12:12:00|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|2622
1742559130000|2025-03-21 12:12:10|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|234
1742559170000|2025-03-21 12:12:50|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|79
1742559230000|2025-03-21 12:13:50|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|0
1742559240000|2025-03-21 12:14:00|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|2623
1742559290000|2025-03-21 12:14:50|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|707
1742559300000|2025-03-21 12:15:00|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|983
1742559310000|2025-03-21 12:15:10||381.2||381.2||381.2||381.2|0
1742559420000|2025-03-21 12:17:00|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|897
1742559430000|2025-03-21 12:17:10|381.3|381.2|381.4|381.3|381.4|381.3|381.3|381.2|989
1742559440000|2025-03-21 12:17:20||381.2||381.3||381.3||381.2|150
1742559460000|2025-03-21 12:17:40||381.2||381.2||381.2||381.2|867
1742559540000|2025-03-21 12:19:00||381.3||381.3||381.3||381.3|0
1742559550000|2025-03-21 12:19:10|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|516
1742559560000|2025-03-21 12:19:20|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|0
1742559740000|2025-03-21 12:22:20|381.5|381.4|381.5|381.3|381.5|381.4|381.4|381.3|1670
1742559780000|2025-03-21 12:23:00|381.6|381.4|381.6|381.5|381.6|381.5|381.6|381.4|122
1742559800000|2025-03-21 12:23:20|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|984
1742559830000|2025-03-21 12:23:50|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|1062
1742559840000|2025-03-21 12:24:00|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|757
1742559890000|2025-03-21 12:24:50|||||||||707
1742559900000|2025-03-21 12:25:00||381.3||381.3||381.3||381.3|1397
1742559950000|2025-03-21 12:25:50|381.4||381.4||381.4||381.4||0
1742559990000|2025-03-21 12:26:30|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|0
1742560040000|2025-03-21 12:27:20|381.4|381.3|381.4|381.2|381.4|381.3|381.4|381.2|0
1742560060000|2025-03-21 12:27:40||381.3||381.3||381.3||381.3|0
1742560090000|2025-03-21 12:28:10||381.2||381.2||381.2||381.2|918
1742560210000|2025-03-21 12:30:10|381.3|381.1|381.2|381.1|381.3|381.1|381.2|381.1|0
1742560220000|2025-03-21 12:30:20|381.1|381|381.2|381.1|381.2|381.1|381.1|381|65
1742560310000|2025-03-21 12:31:50|381.1|381|381.1|381|381.1|381|381.1|381|1252
1742560530000|2025-03-21 12:35:30|381.2|381.1|381.4|381.3|381.4|381.3|381.2|381.1|1591
1742560540000|2025-03-21 12:35:40|||||||||1086
1742560550000|2025-03-21 12:35:50|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|0
1742560640000|2025-03-21 12:37:20|381.4|381.3|381.3|381.2|381.4|381.3|381.3|381.2|3883
1742560650000|2025-03-21 12:37:30|381.2|381.1|381.3|381.1|381.3|381.2|381.2|381.1|1304
1742560660000|2025-03-21 12:37:40||381.2||381.2||381.2||381.1|0
1742560690000|2025-03-21 12:38:10|||||||||880
1742560710000|2025-03-21 12:38:30||381.1||381.2||381.2||381.1|4054
1742560720000|2025-03-21 12:38:40|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|897
1742560800000|2025-03-21 12:40:00||381.2||381.3||381.3||381.2|1606
1742560830000|2025-03-21 12:40:30|||||||||702
1742560840000|2025-03-21 12:40:40|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|1834
1742560850000|2025-03-21 12:40:50|381.4||381.4||381.4||381.4||0
1742560920000|2025-03-21 12:42:00||381.3||381.3||381.3||381.3|0
1742560930000|2025-03-21 12:42:10|||||||||500
1742561010000|2025-03-21 12:43:30|381.3|381.2|381.3|381.1|381.4|381.2|381.3|381.1|3042
1742561120000|2025-03-21 12:45:20||381.2||381.2||381.2||381.2|0
1742561130000|2025-03-21 12:45:30|381.2|381.1|381.1|381|381.2|381.1|381.1|381|4506
1742561180000|2025-03-21 12:46:20|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|2540
1742561190000|2025-03-21 12:46:30||381||381||381||381|0
1742561220000|2025-03-21 12:47:00||381.1||381.1||381.1||381.1|0
1742561320000|2025-03-21 12:48:40|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|1988
1742561390000|2025-03-21 12:49:50||381.1||381.1||381.1||381.1|544
1742561410000|2025-03-21 12:50:10||381.2||381.2||381.2||381.2|0
1742561500000|2025-03-21 12:51:40|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|447
1742561550000|2025-03-21 12:52:30|||||||||4054
1742561560000|2025-03-21 12:52:40|381.3|381.2|381.4|381.2|381.4|381.2|381.3|381.2|1112
1742561570000|2025-03-21 12:52:50|381.3||381.3||381.3||381.3||0
1742561680000|2025-03-21 12:54:40|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|456
1742561690000|2025-03-21 12:54:50||381.2||381.2||381.2||381.2|352
1742561710000|2025-03-21 12:55:10||381.3||381.3||381.3||381.3|0
1742561840000|2025-03-21 12:57:20|||||||||1081
1742561850000|2025-03-21 12:57:30|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|455
1742561920000|2025-03-21 12:58:40|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|1264
1742561960000|2025-03-21 12:59:20|381.1|381|381.1|381|381.1|381|381.1|381|389
1742562010000|2025-03-21 13:00:10|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|2817
1742562030000|2025-03-21 13:00:30|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|496
1742562080000|2025-03-21 13:01:20|381.4|381.3|381.4|381.2|381.4|381.3|381.4|381.2|10414
1742562100000|2025-03-21 13:01:40|381.3|381|381.2|381|381.3|381.1|381.2|381|2441
1742562110000|2025-03-21 13:01:50||381.1||381.1||381.1||381.1|0
1742562120000|2025-03-21 13:02:00|381.3||381.3||381.3||381.3||0
1742562150000|2025-03-21 13:02:30||381.2||381.2||381.2||381.2|0
1742562160000|2025-03-21 13:02:40|381.4||381.4||381.4||381.4||0
1742562180000|2025-03-21 13:03:00|381.3||381.3||381.3||381.3||1049
1742562200000|2025-03-21 13:03:20|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|1219
1742562270000|2025-03-21 13:04:30|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|2778
1742562300000|2025-03-21 13:05:00|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|1022
1742562310000|2025-03-21 13:05:10|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|943
1742562350000|2025-03-21 13:05:50|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|2027
1742562400000|2025-03-21 13:06:40|||||||||500
1742562590000|2025-03-21 13:09:50|381.3|381.2|381.4|381.2|381.4|381.2|381.3|381.2|0
1742562600000|2025-03-21 13:10:00|381.5|381.3|381.5|381.3|381.5|381.3|381.5|381.3|681
1742562620000|2025-03-21 13:10:20|381.4||381.4||381.4||381.4||836
1742562640000|2025-03-21 13:10:40|||||||||1012
1742562910000|2025-03-21 13:15:10|381.5||381.5||381.5||381.5||0
1742562920000|2025-03-21 13:15:20|381.4||381.5||381.5||381.4||0
1742562930000|2025-03-21 13:15:30|381.4|381.4|381.5|381.4|381.5|381.4|381.4|381.4|991
1742562940000|2025-03-21 13:15:40|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|6546
1742562960000|2025-03-21 13:16:00|||||||||499
1742563080000|2025-03-21 13:18:00|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|802
1742563160000|2025-03-21 13:19:20|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|2589
1742563250000|2025-03-21 13:20:50|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|0
1742563260000|2025-03-21 13:21:00|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|1122
1742563270000|2025-03-21 13:21:10|381.4||381.4||381.4||381.4||0
1742563370000|2025-03-21 13:22:50|381.3|381.1|381.2|381.1|381.3|381.1|381.2|381.1|1057
1742563380000|2025-03-21 13:23:00||381||381||381||381|513
1742563470000|2025-03-21 13:24:30|381.1|381.1|381.2|381|381.2|381.1|381.1|381|0
1742563520000|2025-03-21 13:25:20||381.1||381.1||381.1||381.1|0
1742563530000|2025-03-21 13:25:30||381||381||381||381|899
1742563610000|2025-03-21 13:26:50|381.1|381.1|381.2|381.1|381.2|381.1|381.1|381.1|1618
1742563630000|2025-03-21 13:27:10|||||||||2027
1742563640000|2025-03-21 13:27:20|381.1|381|381.1|381|381.1|381|381.1|381|392
1742563800000|2025-03-21 13:30:00|381|380.9|380.9|380.7|381|380.9|380.9|380.7|910
1742563840000|2025-03-21 13:30:40||380.8||380.8||380.8||380.8|0
1742563850000|2025-03-21 13:30:50|381|380.9|380.9|380.8|381|380.9|380.9|380.8|4886
1742563860000|2025-03-21 13:31:00|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|123
1742563870000|2025-03-21 13:31:10|||||||||961
1742563900000|2025-03-21 13:31:40|380.7|380.5|380.7|380.5|380.7|380.5|380.7|380.5|0
1742563910000|2025-03-21 13:31:50|380.6|380.4|380.6|380.5|380.6|380.5|380.6|380.4|0
1742563920000|2025-03-21 13:32:00|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|0
1742563940000|2025-03-21 13:32:20|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|725
1742563990000|2025-03-21 13:33:10|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|462
1742564050000|2025-03-21 13:34:10|||||||||5655
1742564100000|2025-03-21 13:35:00|381|380.9|381|380.9|381|380.9|381|380.9|0
1742564190000|2025-03-21 13:36:30|381.1|381|381.1|381|381.1|381|381.1|381|0
1742564220000|2025-03-21 13:37:00|381.2|381.1|381.3|381.2|381.3|381.2|381.2|381.1|1882
1742564230000|2025-03-21 13:37:10|381.2|381.1|381.3|381.1|381.3|381.1|381.2|381.1|1315
1742564290000|2025-03-21 13:38:10||381.2||381.2||381.2||381.2|0
1742564300000|2025-03-21 13:38:20|381.4|381.3|381.5|381.4|381.5|381.4|381.4|381.3|0
1742564340000|2025-03-21 13:39:00|381.6|381.5|381.6|381.4|381.6|381.5|381.6|381.4|0
1742564390000|2025-03-21 13:39:50|381.5|381.5|381.5|381.4|381.5|381.5|381.5|381.4|543
1742564400000|2025-03-21 13:40:00|381.6||381.6||381.6||381.6||981
1742564420000|2025-03-21 13:40:20|381.7|381.5|381.7|381.6|381.7|381.6|381.7|381.5|459
1742564430000|2025-03-21 13:40:30||381.5||381.5||381.5||381.5|455
1742564500000|2025-03-21 13:41:40|381.6|381.4|381.5|381.4|381.6|381.4|381.5|381.4|282
1742564540000|2025-03-21 13:42:20|||||||||1722
1742564600000|2025-03-21 13:43:20|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|0
1742564620000|2025-03-21 13:43:40|381.5||381.4||381.5||381.4||0
1742564640000|2025-03-21 13:44:00|381.5||381.4||381.5||381.4||0
1742564700000|2025-03-21 13:45:00|381.5||381.5||381.5||381.5||0
1742564710000|2025-03-21 13:45:10|381.4|381.2|381.3|381.2|381.4|381.2|381.3|381.2|0
1742564760000|2025-03-21 13:46:00|381.2|381.1|381.3|381.1|381.3|381.2|381.2|381.1|2664
1742564820000|2025-03-21 13:47:00||381.2||381.1||381.2||381.1|0
1742564870000|2025-03-21 13:47:50||381.2||381.2||381.2||381.2|0
1742564880000|2025-03-21 13:48:00|381.4|381.3|381.5|381.4|381.6|381.4|381.4|381.3|123
1742564900000|2025-03-21 13:48:20|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|0
1742565050000|2025-03-21 13:50:50|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|1377
1742565080000|2025-03-21 13:51:20|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|0
1742565090000|2025-03-21 13:51:30|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|0
1742565100000|2025-03-21 13:51:40|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|0
1742565110000|2025-03-21 13:51:50||380.7||380.7||380.7||380.7|0
1742565120000|2025-03-21 13:52:00||380.8||380.8||380.8||380.8|0
1742565190000|2025-03-21 13:53:10|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|0
1742565200000|2025-03-21 13:53:20|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|2429
1742565210000|2025-03-21 13:53:30|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|0
1742565280000|2025-03-21 13:54:40|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|1634
1742565290000|2025-03-21 13:54:50|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.4|2069
1742565300000|2025-03-21 13:55:00||380.4||380.5||380.5||380.4|0
1742565340000|2025-03-21 13:55:40|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|335
1742565350000|2025-03-21 13:55:50|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|0
1742565380000|2025-03-21 13:56:20|380.9|380.8|380.9|380.7|380.9|380.8|380.8|380.7|175
1742565390000|2025-03-21 13:56:30|380.8||380.8||380.9||380.8||0
1742565400000|2025-03-21 13:56:40|380.9||380.9||380.9||380.8||0
1742565410000|2025-03-21 13:56:50|380.8||380.9||380.9||380.8||0
1742565500000|2025-03-21 13:58:20|380.8|380.8|380.8|380.7|380.8|380.8|380.8|380.7|391
1742565540000|2025-03-21 13:59:00|380.9||380.9||380.9||380.9||0
1742565600000|2025-03-21 14:00:00|381|380.8|380.9|380.8|381|380.8|380.9|380.8|2354
1742565610000|2025-03-21 14:00:10|||||||||10
1742565620000|2025-03-21 14:00:20||380.7||380.7||380.7||380.7|292
1742565630000|2025-03-21 14:00:30||380.8||380.8||380.8||380.8|0
1742565780000|2025-03-21 14:03:00|381|380.9|381|380.8|381|380.9|380.9|380.8|0
1742565820000|2025-03-21 14:03:40|381.1|381|381.1|381|381.1|381|381.1|381|4054
1742565870000|2025-03-21 14:04:30|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|0
1742565880000|2025-03-21 14:04:40|381.1|381|381|380.9|381.1|381|381|380.9|1954
1742565890000|2025-03-21 14:04:50|381.1|381|381.2|381.1|381.2|381.1|381.1|381|0
1742565900000|2025-03-21 14:05:00|381|380.9|381|380.9|381.1|380.9|381|380.9|4054
1742565930000|2025-03-21 14:05:30|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|0
1742565960000|2025-03-21 14:06:00|381|380.9|381|380.9|381|380.9|381|380.9|2920
1742565970000|2025-03-21 14:06:10|||||||||792
1742566010000|2025-03-21 14:06:50|381.1|381|381.1|381|381.1|381|381.1|381|500
1742566080000|2025-03-21 14:08:00|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|0
1742566130000|2025-03-21 14:08:50|||||||||300
1742566150000|2025-03-21 14:09:10|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|597
1742566220000|2025-03-21 14:10:20|381.5|381.4|381.4|381.3|381.5|381.4|381.4|381.3|0
1742566230000|2025-03-21 14:10:30|381.5|381.4|381.5|381.4|381.5|381.4|381.4|381.3|0
1742566240000|2025-03-21 14:10:40|381.6|381.5|381.8|381.6|381.8|381.6|381.6|381.5|2623
1742566250000|2025-03-21 14:10:50|381.7|381.7|381.7|381.6|381.8|381.7|381.7|381.6|1109
1742566260000|2025-03-21 14:11:00|381.8|381.5|381.7|381.5|381.8|381.5|381.7|381.5|483
1742566280000|2025-03-21 14:11:20|381.6||381.7||381.7||381.6||0
1742566290000|2025-03-21 14:11:30|381.6|381.6|381.7|381.6|381.7|381.6|381.6|381.6|0
1742566300000|2025-03-21 14:11:40|381.6|381.5|381.7|381.6|381.7|381.6|381.6|381.5|6081
1742566310000|2025-03-21 14:11:50|381.8||381.8||381.8||381.8||0
1742566320000|2025-03-21 14:12:00|381.9|381.7|381.9|381.8|381.9|381.8|381.9|381.7|0
1742566330000|2025-03-21 14:12:10|382|381.9|382|381.9|382|381.9|382|381.9|850
1742566350000|2025-03-21 14:12:30|382.1||382.1||382.1||382||1860
1742566360000|2025-03-21 14:12:40||382||382||382||382|0
1742566380000|2025-03-21 14:13:00|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|920
1742566400000|2025-03-21 14:13:20|382.1|382|381.9|381.8|382.1|382|381.9|381.8|1408
1742566410000|2025-03-21 14:13:30|381.8|381.7|381.8|381.6|381.8|381.7|381.8|381.6|6014
1742566420000|2025-03-21 14:13:40|381.9|381.7|381.9|381.8|381.9|381.8|381.9|381.7|2027
1742566530000|2025-03-21 14:15:30|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|1102
1742566560000|2025-03-21 14:16:00|381.9||381.9||381.9||381.9||249
1742566600000|2025-03-21 14:16:40|382|381.8|382|381.8|382|381.9|382|381.8|539
1742566610000|2025-03-21 14:16:50||381.9||381.9||381.9||381.9|0
1742566630000|2025-03-21 14:17:10|382.1|382|382.2|382.1|382.2|382.1|382.1|382|0
1742566680000|2025-03-21 14:18:00|||||||||1073
1742566700000|2025-03-21 14:18:20|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|0
1742566750000|2025-03-21 14:19:10|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|1620
1742566770000|2025-03-21 14:19:30|382.5||382.5||382.5||382.5||437
1742566850000|2025-03-21 14:20:50|382.4|382.4|382.4|382.3|382.4|382.4|382.4|382.3|2031
1742566870000|2025-03-21 14:21:10|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|0
1742566980000|2025-03-21 14:23:00|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|4054
1742567000000|2025-03-21 14:23:20|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|847
1742567070000|2025-03-21 14:24:30|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|150
1742567100000|2025-03-21 14:25:00|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|62
1742567130000|2025-03-21 14:25:30|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|850
1742567150000|2025-03-21 14:25:50|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|441
1742567200000|2025-03-21 14:26:40|383|382.9|382.9|382.8|383|382.9|382.9|382.8|4054
1742567210000|2025-03-21 14:26:50|383|382.9|383|382.9|383|382.9|383|382.9|2370
1742567220000|2025-03-21 14:27:00|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|3065
1742567230000|2025-03-21 14:27:10|||||||||2
1742567240000|2025-03-21 14:27:20|383||382.9||383||382.9||0
1742567270000|2025-03-21 14:27:50|383||382.9||383||382.9||0
1742567280000|2025-03-21 14:28:00|383|382.9|383|382.9|383|382.9|383|382.9|995
1742567300000|2025-03-21 14:28:20|383.1|383|383.2|383.1|383.2|383.1|383.1|383|2295
1742567320000|2025-03-21 14:28:40|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|0
1742567360000|2025-03-21 14:29:20|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|9
1742567370000|2025-03-21 14:29:30|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|486
1742567400000|2025-03-21 14:30:00|383.4|383.3|383.4|383.3|383.5|383.4|383.4|383.3|1259
1742567410000|2025-03-21 14:30:10|383.5||383.5||383.5||383.5||683
1742567420000|2025-03-21 14:30:20|383.4||383.4||383.4||383.4||0
1742567450000|2025-03-21 14:30:50|||||||||109
1742567460000|2025-03-21 14:31:00|383.5||383.4||383.5||383.4||2080
1742567490000|2025-03-21 14:31:30|383.5|383.4|383.6|383.5|383.6|383.5|383.5|383.4|1451
1742567500000|2025-03-21 14:31:40|383.5|383.4|383.6|383.5|383.6|383.5|383.5|383.4|1744
1742567530000|2025-03-21 14:32:10|383.5|383.4|383.6|383.4|383.6|383.4|383.5|383.4|968
1742567550000|2025-03-21 14:32:30|383.5|383.3|383.5|383.3|383.5|383.3|383.4|383.3|4054
1742567560000|2025-03-21 14:32:40||383.4||383.4||383.4||383.4|0
1742567570000|2025-03-21 14:32:50|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|1713
1742567580000|2025-03-21 14:33:00|383.7||383.7||383.7||383.7||382
1742567590000|2025-03-21 14:33:10|383.6||383.6||383.6||383.6||0
1742567600000|2025-03-21 14:33:20|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|712
1742567610000|2025-03-21 14:33:30|383.6||383.6||383.6||383.6||0
1742567620000|2025-03-21 14:33:40|||||||||1000
1742567630000|2025-03-21 14:33:50||383.5||383.5||383.5||383.5|0
1742567640000|2025-03-21 14:34:00||383.4||383.4||383.4||383.4|1530
1742567650000|2025-03-21 14:34:10||383.5||383.5||383.5||383.5|0
1742567660000|2025-03-21 14:34:20|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|122
1742567680000|2025-03-21 14:34:40|383.4|383.3|383|382.9|383.4|383.3|383|382.9|2118
1742567700000|2025-03-21 14:35:00|||||||||1529
1742567710000|2025-03-21 14:35:10|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|0
1742567750000|2025-03-21 14:35:50|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|263
1742567760000|2025-03-21 14:36:00|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|1527
1742567810000|2025-03-21 14:36:50|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|846
1742567820000|2025-03-21 14:37:00|||||||||1530
1742567840000|2025-03-21 14:37:20|382.9|382.8|383.1|383|383.1|383|382.9|382.8|1792
1742567850000|2025-03-21 14:37:30|383|382.9|383|382.9|383|382.9|383|382.9|0
1742567860000|2025-03-21 14:37:40|383.1||383.1||383.1||383.1||500
1742567870000|2025-03-21 14:37:50||383||383||383||383|0
1742567880000|2025-03-21 14:38:00|383.2||383.2||383.2||383.2||2100
1742567900000|2025-03-21 14:38:20|383.1|383.1|383.1|383|383.1|383.1|383.1|382.9|2370
1742567910000|2025-03-21 14:38:30|383.2||383.1||383.2||383.1||0
1742567920000|2025-03-21 14:38:40|383.2||383.2||383.2||383.2||0
1742567930000|2025-03-21 14:38:50||383.1||383.1||383.1||383.1|0
1742567940000|2025-03-21 14:39:00|||||||||1449
1742567990000|2025-03-21 14:39:50|||||||||1177
1742568000000|2025-03-21 14:40:00|383.3||383.3||383.3||383.3||97
1742568020000|2025-03-21 14:40:20|383.1|383|383.1|383|383.1|383|383.1|383|1358
1742568040000|2025-03-21 14:40:40|||||||||989
1742568060000|2025-03-21 14:41:00|383.2||383.2||383.2||383.1||308
1742568090000|2025-03-21 14:41:30|383.1||383.1||383.1||383.1||0
1742568100000|2025-03-21 14:41:40|383.2||383.1||383.2||383.1||0
1742568120000|2025-03-21 14:42:00||382.9||382.9||383||382.9|2850
1742568170000|2025-03-21 14:42:50||383||383||383||383|0
1742568180000|2025-03-21 14:43:00|||||||||1494
1742568190000|2025-03-21 14:43:10|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|980
1742568220000|2025-03-21 14:43:40|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|248
1742568230000|2025-03-21 14:43:50||383.1||383.1||383.1||383.1|1508
1742568240000|2025-03-21 14:44:00||383.2||383.2||383.2||383.2|1436
1742568270000|2025-03-21 14:44:30||383.1||383.2||383.2||383.1|2429
1742568300000|2025-03-21 14:45:00|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|994
1742568330000|2025-03-21 14:45:30|383.5||383.5||383.5||383.5||0
1742568360000|2025-03-21 14:46:00|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|322
1742568370000|2025-03-21 14:46:10|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|1098
1742568410000|2025-03-21 14:46:50|||||||||326
1742568420000|2025-03-21 14:47:00|383.3||383.2||383.3||383.2||2601
1742568450000|2025-03-21 14:47:30||383||383.1||383.1||383|1115
1742568460000|2025-03-21 14:47:40||383||383.1||383.1||383|1142
1742568480000|2025-03-21 14:48:00|||||||||189
1742568490000|2025-03-21 14:48:10|383.1|383|383.1|383|383.1|383|383.1|383|729
1742568540000|2025-03-21 14:49:00|||||||||660
1742568580000|2025-03-21 14:49:40|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|491
1742568610000|2025-03-21 14:50:10|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|15
1742568660000|2025-03-21 14:51:00|||||||||714
1742568720000|2025-03-21 14:52:00|||||||||714
1742568730000|2025-03-21 14:52:10|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|3900
1742568750000|2025-03-21 14:52:30|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|648
1742568760000|2025-03-21 14:52:40|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|0
1742568770000|2025-03-21 14:52:50|383.7||383.6||383.7||383.6||0
1742568780000|2025-03-21 14:53:00|383.5|383.4|383.6|383.4|383.6|383.4|383.5|383.4|3377
1742568800000|2025-03-21 14:53:20|383.7|383.5|383.6|383.5|383.7|383.5|383.6|383.5|3488
1742568810000|2025-03-21 14:53:30|383.7||383.7||383.7||383.7||0
1742568820000|2025-03-21 14:53:40||383.6||383.6||383.6||383.6|0
1742568830000|2025-03-21 14:53:50|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|1000
1742568840000|2025-03-21 14:54:00|||||||||714
1742568860000|2025-03-21 14:54:20|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|28
1742568880000|2025-03-21 14:54:40|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|2200
1742568890000|2025-03-21 14:54:50|383.7|383.6|383.5|383.4|383.7|383.6|383.5|383.4|4021
1742568900000|2025-03-21 14:55:00|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.4|5784
1742568950000|2025-03-21 14:55:50|383.7||383.6||383.7||383.6||0
1742568960000|2025-03-21 14:56:00|||||||||612
1742568990000|2025-03-21 14:56:30|||||||||1454
1742569010000|2025-03-21 14:56:50|||||||||790
1742569020000|2025-03-21 14:57:00|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|4447
1742569080000|2025-03-21 14:58:00|||||||||383
1742569130000|2025-03-21 14:58:50|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|274
1742569140000|2025-03-21 14:59:00|||||||||382
1742569180000|2025-03-21 14:59:40|383.7||383.6||383.7||383.6||0
1742569190000|2025-03-21 14:59:50|||||||||1090
1742569200000|2025-03-21 15:00:00|||||||||883
1742569210000|2025-03-21 15:00:10|383.5|383.4|383.4|383.3|383.5|383.4|383.4|383.3|4257
1742569250000|2025-03-21 15:00:50|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|667
1742569300000|2025-03-21 15:01:40|||||||||862
1742569310000|2025-03-21 15:01:50|||||||||1
1742569330000|2025-03-21 15:02:10|383.1|383|383.1|383|383.1|383|383.1|383|4054
1742569450000|2025-03-21 15:04:10|383|382.9|383|382.9|383|382.9|383|382.9|920
1742569520000|2025-03-21 15:05:20|383.3|383.1|383.3|383.2|383.3|383.2|383.2|383.1|1409
1742569530000|2025-03-21 15:05:30||383.1||383.1||383.1||383.1|0
1742569560000|2025-03-21 15:06:00|383.2|383.2|383.3|383.2|383.3|383.2|383.2|383.2|4054
1742569570000|2025-03-21 15:06:10||383.1||383.1||383.1||383.1|518
1742569600000|2025-03-21 15:06:40||383.2||383.2||383.2||383.2|0
1742569610000|2025-03-21 15:06:50|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|0
1742569650000|2025-03-21 15:07:30|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|0
1742569710000|2025-03-21 15:08:30|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|0
1742569720000|2025-03-21 15:08:40|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|458
1742569780000|2025-03-21 15:09:40|383.4|383.3|383.4|383.2|383.4|383.3|383.3|383.2|681
1742569790000|2025-03-21 15:09:50||383.3||383.3||383.3||383.3|0
1742569800000|2025-03-21 15:10:00|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|395
1742569890000|2025-03-21 15:11:30|383.1|383|383|382.9|383.1|383|383|382.9|0
1742569900000|2025-03-21 15:11:40|||||||||2662
1742569920000|2025-03-21 15:12:00|383.1||383.1||383.1||383.1||1118
1742569940000|2025-03-21 15:12:20|383||383||383||383||0
1742570040000|2025-03-21 15:14:00|383.1|383|383.1|383|383.1|383|383.1|383|1047
1742570160000|2025-03-21 15:16:00|383.2||383.2||383.2||383.2||0
1742570190000|2025-03-21 15:16:30|383.1|383.1|383.1|383|383.1|383.1|383.1|383|1393
1742570220000|2025-03-21 15:17:00|383|382.9|383|382.9|383|382.9|383|382.9|1021
1742570260000|2025-03-21 15:17:40|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|1268
1742570280000|2025-03-21 15:18:00|382.8|382.7|382.9|382.7|382.9|382.7|382.8|382.7|1616
1742570290000|2025-03-21 15:18:10||382.8||382.8||382.8||382.8|0
1742570300000|2025-03-21 15:18:20|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|265
1742570360000|2025-03-21 15:19:20||382.6||382.7||382.7||382.6|0
1742570410000|2025-03-21 15:20:10|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|2717
1742570420000|2025-03-21 15:20:20|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|0
1742570610000|2025-03-21 15:23:30|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|983
1742570660000|2025-03-21 15:24:20|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|1023
1742570740000|2025-03-21 15:25:40|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|1468
1742570790000|2025-03-21 15:26:30|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|0
1742570870000|2025-03-21 15:27:50|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|0
1742570880000|2025-03-21 15:28:00|||||||||1291
1742570920000|2025-03-21 15:28:40|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|1336
1742570940000|2025-03-21 15:29:00|382.7|382.6|382.5|382.4|382.7|382.6|382.5|382.4|5427
1742570980000|2025-03-21 15:29:40|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|2735
1742570990000|2025-03-21 15:29:50|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|1227
1742571000000|2025-03-21 15:30:00|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|479
1742571020000|2025-03-21 15:30:20|382.1|382|382.1|382|382.1|382|382.1|382|2692
1742571030000|2025-03-21 15:30:30|382.2|382.1|382.3|382.2|382.3|382.2|382.2|382.1|2472
1742571040000|2025-03-21 15:30:40|382.2|382.1|382.3|382.1|382.3|382.1|382.2|382.1|216
1742571090000|2025-03-21 15:31:30||382.2||382.2||382.2||382.2|0
1742571100000|2025-03-21 15:31:40||382.1||382.2||382.2||382.1|0
1742571120000|2025-03-21 15:32:00|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|412
1742571130000|2025-03-21 15:32:10|382|381.9|382|381.9|382|381.9|382|381.9|0
1742571140000|2025-03-21 15:32:20|382.1|382|382.1|382|382.1|382|382.1|382|967
1742571150000|2025-03-21 15:32:30|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|2954
1742571160000|2025-03-21 15:32:40|382.1|382|382.2|382|382.2|382|382.1|382|1563
1742571180000|2025-03-21 15:33:00||382.1||382.1||382.1||382.1|0
1742571220000|2025-03-21 15:33:40|382.1|382|382.1|382|382.1|382|382.1|382|2472
1742571270000|2025-03-21 15:34:30|382.2||382.1||382.2||382.1||420
1742571450000|2025-03-21 15:37:30|382.4|382.3|382.2|382.1|382.4|382.3|382.2|382.1|0
1742571460000|2025-03-21 15:37:40|382.3|382.2|382.3|382.1|382.3|382.2|382.2|382.1|2752
1742571520000|2025-03-21 15:38:40|382.2|382.2|382.3|382.2|382.3|382.2|382.2|382.2|3038
1742571540000|2025-03-21 15:39:00|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|495
1742571720000|2025-03-21 15:42:00|||||||||1261
1742571740000|2025-03-21 15:42:20|382.3|382.2|382.2|382.1|382.3|382.2|382.2|382.1|3038
1742571790000|2025-03-21 15:43:10|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|1880
1742571800000|2025-03-21 15:43:20|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|2535
1742571840000|2025-03-21 15:44:00|382.3|382.2|382.2|382.1|382.3|382.2|382.2|382.1|453
1742571940000|2025-03-21 15:45:40|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|1077
1742571960000|2025-03-21 15:46:00|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|404
1742572090000|2025-03-21 15:48:10|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|1629
1742572100000|2025-03-21 15:48:20|||||||||1358
1742572120000|2025-03-21 15:48:40|||||||||3038
1742572150000|2025-03-21 15:49:10|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|1145
1742572160000|2025-03-21 15:49:20|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|0
1742572170000|2025-03-21 15:49:30|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|0
1742572180000|2025-03-21 15:49:40|382.3||382.2||382.3||382.2||804
1742572350000|2025-03-21 15:52:30|||||||||790
1742572380000|2025-03-21 15:53:00|382.3||382.2||382.3||382.2||3038
1742572400000|2025-03-21 15:53:20|382.3||382.3||382.3||382.3||0
1742572410000|2025-03-21 15:53:30|382.1|382|382.1|382|382.1|382|382|381.9|12389
1742572420000|2025-03-21 15:53:40|||||||||793
1742572430000|2025-03-21 15:53:50|382.2|382.1|382|381.9|382.2|382.1|382|381.9|4178
1742572440000|2025-03-21 15:54:00|382.1||382.1||382.1||382.1||1213
1742572450000|2025-03-21 15:54:10|382||382||382||382||0
1742572500000|2025-03-21 15:55:00|||||||||570
1742572640000|2025-03-21 15:57:20|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|0
1742572680000|2025-03-21 15:58:00|382|381.9|382|381.9|382|381.9|382|381.9|837
1742572690000|2025-03-21 15:58:10|381.9|381.8|382|381.9|382|381.9|381.9|381.8|269
1742572700000|2025-03-21 15:58:20|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|497
1742572730000|2025-03-21 15:58:50|382|381.9|381.9|381.8|382|381.9|381.9|381.8|555
1742572790000|2025-03-21 15:59:50|381.8|381.7|381.9|381.8|381.9|381.8|381.8|381.7|1981
1742572810000|2025-03-21 16:00:10|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|537
1742572890000|2025-03-21 16:01:30|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|449
1742572900000|2025-03-21 16:01:40|382|381.9|381.8|381.7|382|381.9|381.8|381.7|1546
1742572910000|2025-03-21 16:01:50|381.7|381.6|381.6|381.5|381.7|381.6|381.6|381.5|2553
1742572930000|2025-03-21 16:02:10|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|2369
1742572950000|2025-03-21 16:02:30|381.6|381.5|381.7|381.6|381.7|381.6|381.6|381.5|2662
1742572960000|2025-03-21 16:02:40||381.5||381.5||381.5||381.5|3038
1742572990000|2025-03-21 16:03:10||381.6||381.6||381.6||381.6|0
1742573000000|2025-03-21 16:03:20|381.8|381.7|381.7|381.6|381.8|381.7|381.7|381.6|2939
1742573010000|2025-03-21 16:03:30|||||||||1196
1742573020000|2025-03-21 16:03:40|||||||||692
1742573030000|2025-03-21 16:03:50|||||||||2062
1742573040000|2025-03-21 16:04:00|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|0
1742573060000|2025-03-21 16:04:20|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|2963
1742573070000|2025-03-21 16:04:30|381.8|381.7|381.8|381.6|381.8|381.7|381.7|381.6|57
1742573150000|2025-03-21 16:05:50|381.7|381.7|381.7|381.6|381.7|381.7|381.7|381.6|0
1742573160000|2025-03-21 16:06:00|||||||||263
1742573220000|2025-03-21 16:07:00|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|2057
1742573260000|2025-03-21 16:07:40|||||||||10
1742573270000|2025-03-21 16:07:50|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|332
1742573280000|2025-03-21 16:08:00|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|3802
1742573290000|2025-03-21 16:08:10|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|991
1742573350000|2025-03-21 16:09:10|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|0
1742573370000|2025-03-21 16:09:30|||||||||325
1742573380000|2025-03-21 16:09:40|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|2606
1742573400000|2025-03-21 16:10:00|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|367
1742573420000|2025-03-21 16:10:20|||||||||1042
1742573450000|2025-03-21 16:10:50||381.6||381.6||381.6||381.6|0
1742573460000|2025-03-21 16:11:00|381.7||381.7||381.7||381.7||0
1742573470000|2025-03-21 16:11:10|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|0
1742573540000|2025-03-21 16:12:20|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|1273
1742573560000|2025-03-21 16:12:40|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|0
1742573570000|2025-03-21 16:12:50|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|0
1742573600000|2025-03-21 16:13:20|381.6|381.5|381.5|381.4|381.6|381.5|381.5|381.4|4418
1742573680000|2025-03-21 16:14:40|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|0
1742573710000|2025-03-21 16:15:10|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|1364
1742573890000|2025-03-21 16:18:10|381.6|381.5|381.5|381.4|381.6|381.5|381.5|381.4|4733
1742573900000|2025-03-21 16:18:20|||||||||376
1742573920000|2025-03-21 16:18:40|381.6|381.5|381.7|381.5|381.7|381.5|381.6|381.5|957
1742573950000|2025-03-21 16:19:10||381.6||381.6||381.6||381.6|0
1742573960000|2025-03-21 16:19:20|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|0
1742574010000|2025-03-21 16:20:10|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|0
1742574020000|2025-03-21 16:20:20|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|1752
1742574090000|2025-03-21 16:21:30|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|0
1742574100000|2025-03-21 16:21:40||381.2||381.2||381.2||381.2|1282
1742574110000|2025-03-21 16:21:50||381.3||381.3||381.3||381.3|0
1742574200000|2025-03-21 16:23:20|381.3|381.2|381.3|381.2|381.3|381.3|381.3|381.2|4225
1742574290000|2025-03-21 16:24:50|||||||||805
1742574300000|2025-03-21 16:25:00|||||||||658
1742574320000|2025-03-21 16:25:20|||||||||774
1742574330000|2025-03-21 16:25:30|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|306
1742574350000|2025-03-21 16:25:50|||||||||484
1742574370000|2025-03-21 16:26:10|||||||||1468
1742574380000|2025-03-21 16:26:20|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|795
1742574400000|2025-03-21 16:26:40|||||||||3802
1742574420000|2025-03-21 16:27:00||381||381.1||381.1||381|1112
1742574450000|2025-03-21 16:27:30|381.1|381|381.2|381.1|381.2|381.1|381.1|381|195
1742574470000|2025-03-21 16:27:50|||||||||20
1742574490000|2025-03-21 16:28:10|||||||||269
1742574500000|2025-03-21 16:28:20|||||||||3802
1742574510000|2025-03-21 16:28:30|||||||||1194
1742574530000|2025-03-21 16:28:50|||||||||346
1742574540000|2025-03-21 16:29:00||381||381.1||381.1||381|1153
1742574580000|2025-03-21 16:29:40|381.1|381|381.1|381|381.1|381|381.1|381|958
1742574590000|2025-03-21 16:29:50|381.2|381.1|381.2|381|381.2|381.1|381.2|381|0
1742803210000|2025-03-24 08:00:10|381|380.3|380.3|379.8|381|380.3|380.3|379.8|1741
1742803220000|2025-03-24 08:00:20|380.4|379.9|380.7|380.1|380.9|380.3|380.3|379.8|6920
1742803230000|2025-03-24 08:00:30|380.8|380.4|381.1|380.7|381.2|380.8|380.7|380.3|1766
1742803240000|2025-03-24 08:00:40|381.2|380.8|381.3|380.7|381.4|380.8|381.1|380.7|1251
1742803250000|2025-03-24 08:00:50|381.4|380.8|381.3|380.8|381.4|380.8|381.2|380.7|10
1742803260000|2025-03-24 08:01:00|381.2|380.7|381.4|380.8|381.4|380.8|381.2|380.7|0
1742803270000|2025-03-24 08:01:10|381.6|380.9|381.9|381.4|382|381.5|381.5|380.9|8204
1742803280000|2025-03-24 08:01:20|382|381.5|381.9|381.4|382|381.5|381.9|381.4|0
1742803290000|2025-03-24 08:01:30|382|381.5|382.8|382.2|382.9|382.2|382|381.5|1740
1742803300000|2025-03-24 08:01:40|382.9|382.3|382.9|382.3|382.9|382.3|382.8|382.2|0
1742803310000|2025-03-24 08:01:50|382.8|382.2|382.9|382.3|382.9|382.3|382.8|382.2|0
1742803320000|2025-03-24 08:02:00|382.5|382.1|382.1|381.7|382.6|382.2|382.1|381.6|6291
1742803330000|2025-03-24 08:02:10|382.2|381.8|382.1|381.8|382.2|381.8|382|381.5|4434
1742803340000|2025-03-24 08:02:20|382|381.5|381.9|381.5|382|381.6|381.9|381.5|2547
1742803350000|2025-03-24 08:02:30|382|381.7|382|381.7|382|381.7|382|381.5|2347
1742803360000|2025-03-24 08:02:40|381.9|381.4|382|381.6|382|381.6|381.9|381.4|2447
1742803370000|2025-03-24 08:02:50|381.9|381.5|381.7|381.4|382|381.6|381.7|381.4|6619
1742803380000|2025-03-24 08:03:00|381.9|381.6|381.9|381.5|382|381.7|381.8|381.4|5049
1742803390000|2025-03-24 08:03:10|381.8|381.4|381.8|381.5|381.9|381.6|381.8|381.4|4573
1742803400000|2025-03-24 08:03:20|381.9|381.6|381.9|381.5|381.9|381.6|381.8|381.4|9288
1742803410000|2025-03-24 08:03:30|381.8|381.4|381.9|381.5|381.9|381.5|381.7|381.4|128
1742803420000|2025-03-24 08:03:40|381.8|381.4|382.3|381.9|382.3|381.9|381.8|381.4|1782
1742803430000|2025-03-24 08:03:50|382|381.6|382.1|381.7|382.1|381.7|381.9|381.6|8334
1742803440000|2025-03-24 08:04:00|382.2|381.8|381.8|381.5|382.2|381.9|381.8|381.5|2115
1742803450000|2025-03-24 08:04:10|381.9|381.6|382|381.6|382|381.6|381.8|381.5|552
1742803460000|2025-03-24 08:04:20|382.1|381.5|381.7|381.3|382.1|381.7|381.6|381.3|4600
1742803470000|2025-03-24 08:04:30|381.8|381.4|381.8|381.5|381.9|381.5|381.7|381.4|4031
1742803480000|2025-03-24 08:04:40|381.7|381.4|381.8|381.5|381.9|381.5|381.7|381.4|2281
1742803490000|2025-03-24 08:04:50|381.7|381.4|381.9|381.6|381.9|381.6|381.7|381.4|0
1742803500000|2025-03-24 08:05:00|382|381.7|382.5|382.1|382.5|382.1|381.9|381.6|4336
1742803510000|2025-03-24 08:05:10|382.4|382|382.4|382.1|382.5|382.2|382.3|382|0
1742803520000|2025-03-24 08:05:20|382.3|382|382.2|381.9|382.4|382|382.2|381.9|1638
1742803530000|2025-03-24 08:05:30|382.3|382|382.2|381.9|382.3|382|382.2|381.9|0
1742803540000|2025-03-24 08:05:40|382.3|382|382.3|382|382.3|382|382.2|381.9|0
1742803550000|2025-03-24 08:05:50|382.2|381.9|382.3|382|382.3|382|382.2|381.9|849
1742803560000|2025-03-24 08:06:00|382.6|382.1|382.7|382.3|382.8|382.3|382.5|382.1|751
1742803580000|2025-03-24 08:06:20|382.7|382.4|382.8|382.5|382.8|382.5|382.5|382.3|951
1742803590000|2025-03-24 08:06:30|382.9|382.6|382.6|382.4|382.9|382.6|382.6|382.4|3040
1742803610000|2025-03-24 08:06:50|382.5|382.3|382.6|382.4|382.7|382.4|382.4|382.2|5956
1742803670000|2025-03-24 08:07:50|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|939
1742803680000|2025-03-24 08:08:00|382.6|382.4|382.5|382.3|382.6|382.4|382.5|382.3|885
1742803700000|2025-03-24 08:08:20|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|399
1742803710000|2025-03-24 08:08:30|382.3|382.1|382.3|382.1|382.3|382.1|382.3|382.1|0
1742803730000|2025-03-24 08:08:50|382.2||382.2||382.2||382.2||0
1742803740000|2025-03-24 08:09:00|382.3|382.2|382.4|382.2|382.4|382.2|382.3|382.1|388
1742803770000|2025-03-24 08:09:30|382.6|382.4|382.6|382.3|382.6|382.4|382.6|382.3|1441
1742803790000|2025-03-24 08:09:50|382.7|382.4|382.7|382.4|382.7|382.4|382.7|382.4|0
1742803800000|2025-03-24 08:10:00|382.8|382.5|382.8|382.5|382.8|382.5|382.8|382.5|0
1742803810000|2025-03-24 08:10:10|382.7|382.6|382.7|382.5|382.7|382.6|382.7|382.5|0
1742803850000|2025-03-24 08:10:50|382.9|382.7|382.9|382.7|382.9|382.7|382.9|382.7|0
1742803860000|2025-03-24 08:11:00|383||383||383||383||0
1742803870000|2025-03-24 08:11:10|383.1|382.8|383.1|382.8|383.1|382.8|383.1|382.8|0
1742803880000|2025-03-24 08:11:20||382.9||382.9||382.9||382.9|0
1742803890000|2025-03-24 08:11:30|383.2||383.2||383.2||383.2||0
1742803900000|2025-03-24 08:11:40||383||383||383||383|0
1742803940000|2025-03-24 08:12:20|383.3||383.3||383.3||383.3||0
1742803970000|2025-03-24 08:12:50|383.2|383.2|383.5|383.3|383.5|383.3|383.2|383.2|2089
1742803980000|2025-03-24 08:13:00|383.6||383.6||383.6||383.6||0
1742803990000|2025-03-24 08:13:10||383.4||383.4||383.4||383.4|0
1742804010000|2025-03-24 08:13:30|383.5|383.3|383.5|383.3|383.5|383.3|383.5|383.3|0
1742804020000|2025-03-24 08:13:40|383.6|383.4|383.6|383.3|383.6|383.4|383.6|383.3|0
1742804050000|2025-03-24 08:14:10|383.5||383.5||383.5||383.5||0
1742804070000|2025-03-24 08:14:30|383.4|383.2|383|382.8|383.4|383.2|383|382.7|1968
1742804080000|2025-03-24 08:14:40|383.1|382.9|383.1|382.8|383.1|382.9|383.1|382.8|0
1742804100000|2025-03-24 08:15:00|383||382.9||383||382.9||1441
1742804110000|2025-03-24 08:15:10|383||383||383||383||0
1742804170000|2025-03-24 08:16:10|383.2|383|383.2|383|383.2|383|383.2|383|122
1742804210000|2025-03-24 08:16:50|383.4|383.1|383.4|383.2|383.4|383.2|383.4|383.1|0
1742804220000|2025-03-24 08:17:00|383.5|383.3|383.6|383.3|383.6|383.3|383.5|383.3|367
1742804230000|2025-03-24 08:17:10|383.5||383.5||383.5||383.5||0
1742804240000|2025-03-24 08:17:20|||||||||786
1742804250000|2025-03-24 08:17:30|383.6||383.6||383.6||383.6||0
1742804260000|2025-03-24 08:17:40|383.7|383.4|383.7|383.4|383.7|383.4|383.7|383.4|0
1742804290000|2025-03-24 08:18:10|383.8|383.5|383.8|383.6|383.8|383.6|383.8|383.5|0
1742804310000|2025-03-24 08:18:30|383.9|383.7|383.9|383.7|383.9|383.7|383.9|383.7|250
1742804380000|2025-03-24 08:19:40|||||||||786
1742804390000|2025-03-24 08:19:50|384|383.8|384|383.8|384|383.8|383.9|383.8|0
1742804400000|2025-03-24 08:20:00|383.7|383.6|383.6|383.4|383.7|383.6|383.6|383.4|1932
1742804410000|2025-03-24 08:20:10|383.5|383.3|383.5|383.3|383.5|383.3|383.5|383.3|20
1742804470000|2025-03-24 08:21:10|383.4||383.6||383.6||383.4||890
1742804480000|2025-03-24 08:21:20|383.5||383.5||383.5||383.4||0
1742804490000|2025-03-24 08:21:30|||||||||600
1742804510000|2025-03-24 08:21:50|383.4||383.4||383.5||383.4||0
1742804520000|2025-03-24 08:22:00|383.5||383.5||383.5||383.5||0
1742804530000|2025-03-24 08:22:10|383.4|383.4|383.5|383.4|383.5|383.4|383.4|383.4|0
1742804560000|2025-03-24 08:22:40|383.4|383.3|383.4|383.2|383.4|383.3|383.3|383.1|1003
1742804580000|2025-03-24 08:23:00|383.3|383.1|383.3|383.1|383.3|383.1|383.3|383.1|1082
1742804610000|2025-03-24 08:23:30|383.2|383|383.2|383|383.2|383|383.2|383|1439
1742804620000|2025-03-24 08:23:40|383.1|382.9|383.2|383|383.2|383.1|383.1|382.9|995
1742804630000|2025-03-24 08:23:50|383.1||383.1||383.1||383.1||1439
1742804640000|2025-03-24 08:24:00|383.2||383.2||383.2||383.1||0
1742804660000|2025-03-24 08:24:20||383.1||383.1||383.1||383.1|0
1742804680000|2025-03-24 08:24:40|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|739
1742804690000|2025-03-24 08:24:50|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|0
1742804700000|2025-03-24 08:25:00|383.5||383.6||383.6||383.5||0
1742804710000|2025-03-24 08:25:10|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|0
1742804730000|2025-03-24 08:25:30|383.6|383.3|383.6|383.4|383.6|383.4|383.6|383.3|1562
1742804740000|2025-03-24 08:25:40|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|0
1742804750000|2025-03-24 08:25:50||383.1||383.1||383.1||383.1|0
1742804770000|2025-03-24 08:26:10|383.2|383|383.1|383|383.2|383|383.1|382.9|1360
1742804780000|2025-03-24 08:26:20||382.9||382.9||383||382.9|0
1742804790000|2025-03-24 08:26:30|383.2|383|383.2|383.1|383.2|383.1|383.2|383|0
1742804800000|2025-03-24 08:26:40|383.1|383|383.1|383|383.1|383|383.1|383|0
1742804820000|2025-03-24 08:27:00|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|636
1742804840000|2025-03-24 08:27:20|383.4|383.2|383.4|383.2|383.4|383.2|383.4|383.2|3000
1742804850000|2025-03-24 08:27:30|383.5||383.5||383.5||383.5||0
1742804870000|2025-03-24 08:27:50|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|0
1742804900000|2025-03-24 08:28:20|383.3|383.2|383.4|383.3|383.4|383.3|383.3|383.2|1136
1742804930000|2025-03-24 08:28:50|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|0
1742804940000|2025-03-24 08:29:00|||||||||240
1742804950000|2025-03-24 08:29:10||383.1||383.1||383.1||383.1|0
1742804970000|2025-03-24 08:29:30|||||||||786
1742805000000|2025-03-24 08:30:00|383.2|383|383.1|383|383.3|383|383.1|383|3822
1742805010000|2025-03-24 08:30:10|383.2||383.1||383.2||383.1||0
1742805030000|2025-03-24 08:30:30|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|800
1742805060000|2025-03-24 08:31:00|383.1|383|383.1|383|383.1|383|383.1|383|733
1742805070000|2025-03-24 08:31:10|383.2||383.2||383.2||383.2||132
1742805080000|2025-03-24 08:31:20|383.3|383.1|383.4|383.2|383.4|383.2|383.3|383.1|709
1742805090000|2025-03-24 08:31:30||383.1||383.1||383.1||383.1|0
1742805100000|2025-03-24 08:31:40||383.2||383.2||383.2||383.2|250
1742805120000|2025-03-24 08:32:00|383.3||383.4||383.4||383.3||786
1742805130000|2025-03-24 08:32:10|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|277
1742805160000|2025-03-24 08:32:40|||||||||977
1742805180000|2025-03-24 08:33:00|383.3|383.2|383.1|383|383.3|383.2|383.1|383|1317
1742805190000|2025-03-24 08:33:10|382.9|382.7|382.9|382.7|382.9|382.7|382.9|382.7|0
1742805210000|2025-03-24 08:33:30|382.8|382.8|382.8|382.6|382.8|382.8|382.8|382.6|1011
1742805220000|2025-03-24 08:33:40|382.7||382.7||382.7||382.7||0
1742805230000|2025-03-24 08:33:50|382.8||382.8||382.8||382.8||1689
1742805240000|2025-03-24 08:34:00||382.7||382.7||382.7||382.7|0
1742805250000|2025-03-24 08:34:10|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|959
1742805260000|2025-03-24 08:34:20|382.6|382.5|382.5|382.4|382.6|382.5|382.5|382.4|1252
1742805300000|2025-03-24 08:35:00|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|916
1742805310000|2025-03-24 08:35:10||382.2||382.2||382.2||382.2|1415
1742805330000|2025-03-24 08:35:30||382.3||382.3||382.3||382.3|161
1742805340000|2025-03-24 08:35:40|||||||||800
1742805360000|2025-03-24 08:36:00||382.2||382.2||382.2||382.2|869
1742805370000|2025-03-24 08:36:10|382.3||382.3||382.3||382.3||0
1742805380000|2025-03-24 08:36:20|382.4||382.4||382.4||382.3||0
1742805390000|2025-03-24 08:36:30|382.3||382.4||382.4||382.3||0
1742805400000|2025-03-24 08:36:40||382.3||382.3||382.3||382.3|0
1742805410000|2025-03-24 08:36:50||382.2||382.2||382.2||382.2|786
1742805460000|2025-03-24 08:37:40||382.3||382.3||382.3||382.3|0
1742805530000|2025-03-24 08:38:50|382.5||382.4||382.5||382.4||2425
1742805550000|2025-03-24 08:39:10|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|0
1742805590000|2025-03-24 08:39:50|382.3|382.3|382.3|382.1|382.3|382.3|382.3|382.1|1043
1742805600000|2025-03-24 08:40:00|382.2||382.2||382.2||382.2||208
1742805610000|2025-03-24 08:40:10|382.3||382.2||382.3||382.2||0
1742805720000|2025-03-24 08:42:00|382.4|382.2|382.3|382.2|382.4|382.2|382.3|382.2|1439
1742805730000|2025-03-24 08:42:10|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|0
1742805740000|2025-03-24 08:42:20|382.4|382.3|382.5|382.3|382.5|382.3|382.4|382.3|225
1742805750000|2025-03-24 08:42:30|382.4|382.4|382.6|382.4|382.6|382.4|382.4|382.4|0
1742805790000|2025-03-24 08:43:10|382.7|382.5|382.7|382.5|382.7|382.5|382.7|382.5|1500
1742805850000|2025-03-24 08:44:10|382.8|382.6|382.8|382.6|382.8|382.6|382.8|382.6|0
1742805860000|2025-03-24 08:44:20|382.7||382.7||382.7||382.7||0
1742805870000|2025-03-24 08:44:30|382.8||382.8||382.8||382.8||0
1742805880000|2025-03-24 08:44:40||382.7||382.7||382.7||382.7|0
1742805890000|2025-03-24 08:44:50|382.9|382.8|383|382.9|383|382.9|382.9|382.8|999
1742805900000|2025-03-24 08:45:00|383.1||383.1||383.1||383.1||34
1742805910000|2025-03-24 08:45:10||383||382.9||383||382.9|0
1742805960000|2025-03-24 08:46:00|383|382.8|382.8|382.6|383|382.8|382.8|382.6|1149
1742805990000|2025-03-24 08:46:30|382.7||382.7||382.7||382.7||0
1742806050000|2025-03-24 08:47:30|382.8|382.7|382.9|382.8|382.9|382.8|382.8|382.7|0
1742806060000|2025-03-24 08:47:40|383||383||383||383||150
1742806080000|2025-03-24 08:48:00||382.9||382.8||382.9||382.8|141
1742806130000|2025-03-24 08:48:50|383.1|382.9|383.1|383|383.1|383|383.1|382.9|1058
1742806140000|2025-03-24 08:49:00||382.9||382.9||382.9||382.9|0
1742806170000|2025-03-24 08:49:30||383||383||383||383|0
1742806180000|2025-03-24 08:49:40|383.2||383.2||383.2||383.2||281
1742806200000|2025-03-24 08:50:00|383.1|382.9|383|382.9|383.1|383|383|382.9|1076
1742806260000|2025-03-24 08:51:00|383.1|383|383.1|383|383.1|383|383.1|383|50
1742806290000|2025-03-24 08:51:30|383|382.8|383|382.8|383|382.8|383|382.8|150
1742806300000|2025-03-24 08:51:40|383.1|382.9|383.1|382.9|383.1|382.9|383|382.9|0
1742806360000|2025-03-24 08:52:40|383||383.1||383.1||383||0
1742806400000|2025-03-24 08:53:20|383||383||383||383||0
1742806420000|2025-03-24 08:53:40|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|127
1742806430000|2025-03-24 08:53:50|382.8|382.7|383|382.8|383|382.8|382.8|382.7|0
1742806470000|2025-03-24 08:54:30|383.1|382.9|383.1|382.9|383.1|382.9|383.1|382.9|0
1742806490000|2025-03-24 08:54:50|383|382.8|382.9|382.7|383|382.8|382.9|382.7|2391
1742806550000|2025-03-24 08:55:50|383|382.8|383|382.8|383|382.8|383|382.8|0
1742806560000|2025-03-24 08:56:00|383.1|382.9|383.1|382.9|383.1|382.9|383.1|382.9|0
1742806570000|2025-03-24 08:56:10|383.2|383|383.2|383|383.2|383|383.2|383|0
1742806590000|2025-03-24 08:56:30|383.3|383.1|383.3|383.1|383.3|383.1|383.3|383.1|268
1742806620000|2025-03-24 08:57:00|383.4|383.2|383.4|383.2|383.4|383.2|383.4|383.2|0
1742806690000|2025-03-24 08:58:10||383.3||383.3||383.3||383.3|0
1742806740000|2025-03-24 08:59:00|383.3|383.2|383.2|383.1|383.3|383.2|383.2|383.1|2201
1742806780000|2025-03-24 08:59:40|383.3||383.2||383.3||383.2||0
1742806800000|2025-03-24 09:00:00|383.3||383.2||383.3||383.2||0
1742806810000|2025-03-24 09:00:10|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|172
1742806820000|2025-03-24 09:00:20|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|836
1742806830000|2025-03-24 09:00:30|383.3||383.3||383.3||383.3||0
1742806840000|2025-03-24 09:00:40|383.2||383.2||383.2||383.2||0
1742806890000|2025-03-24 09:01:30|383.3||383.3||383.3||383.3||0
1742806930000|2025-03-24 09:02:10||383.2||383.2||383.2||383.2|0
1742807000000|2025-03-24 09:03:20|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|1440
1742807020000|2025-03-24 09:03:40|383.1|383|383.1|383|383.1|383|383.1|383|958
1742807030000|2025-03-24 09:03:50||382.9||383||383||382.9|2107
1742807050000|2025-03-24 09:04:10|383.2||383.2||383.2||383.2||0
1742807090000|2025-03-24 09:04:50||382.9||383||383||382.9|0
1742807120000|2025-03-24 09:05:20||383.1||383.1||383.1||383.1|0
1742807140000|2025-03-24 09:05:40||383||383||383||383|422
1742807150000|2025-03-24 09:05:50|383.1||383.2||383.2||383.1||0
1742807190000|2025-03-24 09:06:30||383.1||383.1||383.1||383.1|0
1742807220000|2025-03-24 09:07:00|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|0
1742807230000|2025-03-24 09:07:10|||||||||856
1742807250000|2025-03-24 09:07:30|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|784
1742807280000|2025-03-24 09:08:00|383.3|383|383.3|383.1|383.3|383.1|383.3|383|2319
1742807290000|2025-03-24 09:08:10|383.2||383.2||383.2||383.2||1600
1742807300000|2025-03-24 09:08:20|383.1|383|383.1|383|383.1|383|383.1|383|0
1742807310000|2025-03-24 09:08:30|383.2||383.2||383.2||383.2||0
1742807320000|2025-03-24 09:08:40|383.3|383.1|383.3|383.1|383.3|383.1|383.3|383.1|0
1742807360000|2025-03-24 09:09:20|383.1|383|383.1|382.9|383.1|383|383.1|382.9|492
1742807380000|2025-03-24 09:09:40|383.2|383|383.2|383|383.2|383|383.2|383|0
1742807390000|2025-03-24 09:09:50||383.1||383.1||383.1||383.1|0
1742807400000|2025-03-24 09:10:00|383.3||383.3||383.3||383.3||0
1742807410000|2025-03-24 09:10:10||383.2||383.2||383.2||383.2|0
1742807450000|2025-03-24 09:10:50|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|413
1742807460000|2025-03-24 09:11:00|||||||||1
1742807470000|2025-03-24 09:11:10|383.5||383.5||383.5||383.5||0
1742807550000|2025-03-24 09:12:30|383.6|383.4|383.6|383.4|383.6|383.4|383.6|383.4|580
1742807580000|2025-03-24 09:13:00|383.7|383.5|383.7|383.6|383.7|383.6|383.7|383.5|2107
1742807590000|2025-03-24 09:13:10|383.6|383.5|383.5|383.4|383.6|383.5|383.5|383.4|1405
1742807600000|2025-03-24 09:13:20|383.4|383.3|383.3|383.2|383.4|383.3|383.3|383.2|1563
1742807610000|2025-03-24 09:13:30|383.4||383.4||383.4||383.4||0
1742807630000|2025-03-24 09:13:50|383.3||383.3||383.3||383.3||0
1742807640000|2025-03-24 09:14:00|383.4||383.4||383.4||383.4||0
1742807700000|2025-03-24 09:15:00|383.5|383.3|383.5|383.4|383.5|383.4|383.5|383.3|1279
1742807720000|2025-03-24 09:15:20|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|49
1742807760000|2025-03-24 09:16:00|383.4|383.4|383.3|383.2|383.4|383.4|383.3|383.2|2478
1742807790000|2025-03-24 09:16:30||383.1||383.1||383.1||383.1|139
1742807810000|2025-03-24 09:16:50||383.2||383.2||383.2||383.2|0
1742807830000|2025-03-24 09:17:10|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|0
1742807840000|2025-03-24 09:17:20|383.5||383.5||383.5||383.5||0
1742807860000|2025-03-24 09:17:40|383.6|383.4|383.6|383.4|383.6|383.4|383.6|383.4|0
1742807870000|2025-03-24 09:17:50|383.7|383.5|383.7|383.5|383.7|383.5|383.7|383.5|0
1742807910000|2025-03-24 09:18:30|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|2103
1742807930000|2025-03-24 09:18:50|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|958
1742807940000|2025-03-24 09:19:00|383.7||383.7||383.7||383.7||969
1742808000000|2025-03-24 09:20:00||383.6||383.5||383.6||383.5|0
1742808010000|2025-03-24 09:20:10|383.8|383.6|383.8|383.6|383.8|383.7|383.8|383.6|1086
1742808020000|2025-03-24 09:20:20|383.6|383.5|383.7|383.5|383.7|383.6|383.6|383.5|2021
1742808050000|2025-03-24 09:20:50|383.6||383.6||383.6||383.6||0
1742808060000|2025-03-24 09:21:00|383.5|383.4|383.5|383.4|383.6|383.4|383.5|383.4|345
1742808070000|2025-03-24 09:21:10|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|2695
1742808080000|2025-03-24 09:21:20||383.2||383.2||383.2||383.2|2746
1742808110000|2025-03-24 09:21:50|||||||||611
1742808140000|2025-03-24 09:22:20|383.5|383.3|383.5|383.4|383.5|383.4|383.5|383.3|510
1742808150000|2025-03-24 09:22:30|383.6||383.6||383.6||383.6||0
1742808230000|2025-03-24 09:23:50|383.5|383.3|383.5|383.3|383.5|383.3|383.5|383.3|0
1742808250000|2025-03-24 09:24:10||383.4||383.4||383.4||383.4|0
1742808270000|2025-03-24 09:24:30|383.6||383.6||383.6||383.6||0
1742808300000|2025-03-24 09:25:00|383.5||383.5||383.5||383.5||4031
1742808320000|2025-03-24 09:25:20|383.4|383.3|383.5|383.3|383.5|383.3|383.4|383.3|1046
1742808330000|2025-03-24 09:25:30||383.4||383.4||383.4||383.4|0
1742808340000|2025-03-24 09:25:40|383.6||383.5||383.6||383.5||1446
1742808350000|2025-03-24 09:25:50|383.6||383.6||383.6||383.6||0
1742808370000|2025-03-24 09:26:10|383.5|383.5|383.5|383.4|383.6|383.5|383.5|383.4|1089
1742808380000|2025-03-24 09:26:20||383.3||383.4||383.4||383.3|907
1742808400000|2025-03-24 09:26:40|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|150
1742808410000|2025-03-24 09:26:50|||||||||58
1742808420000|2025-03-24 09:27:00|||||||||4086
1742808440000|2025-03-24 09:27:20|||||||||900
1742808510000|2025-03-24 09:28:30|||||||||1347
1742808520000|2025-03-24 09:28:40|||||||||966
1742808550000|2025-03-24 09:29:10|383.7|383.6|383.8|383.7|383.8|383.7|383.7|383.6|1772
1742808560000|2025-03-24 09:29:20|383.9|383.6|383.9|383.7|383.9|383.7|383.9|383.6|150
1742808690000|2025-03-24 09:31:30||383.8||383.8||383.8||383.8|2634
1742808710000|2025-03-24 09:31:50|384|383.7|383.8|383.7|384|383.7|383.8|383.7|1513
1742808720000|2025-03-24 09:32:00||383.6||383.6||383.6||383.6|0
1742808780000|2025-03-24 09:33:00|383.6|383.5|383.5|383.4|383.6|383.5|383.5|383.4|0
1742808800000|2025-03-24 09:33:20|383.6||383.6||383.6||383.6||448
1742808840000|2025-03-24 09:34:00|383.7|383.5|383.8|383.6|383.8|383.6|383.7|383.5|1242
1742808850000|2025-03-24 09:34:10|383.7||383.7||383.7||383.7||0
1742808860000|2025-03-24 09:34:20|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|3558
1742808870000|2025-03-24 09:34:30|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|124
1742808890000|2025-03-24 09:34:50|383.4|383.3|383.5|383.3|383.5|383.3|383.4|383.3|338
1742808900000|2025-03-24 09:35:00|383.6|383.4|383.6|383.4|383.6|383.4|383.6|383.4|331
1742808910000|2025-03-24 09:35:10|383.7|383.5|383.7|383.5|383.7|383.5|383.7|383.5|150
1742808920000|2025-03-24 09:35:20|383.8|383.6|383.7|383.6|383.8|383.6|383.7|383.6|0
1742808930000|2025-03-24 09:35:30|383.6|383.4|383.6|383.4|383.6|383.4|383.6|383.4|498
1742808940000|2025-03-24 09:35:40|383.5||383.5||383.5||383.5||0
1742808960000|2025-03-24 09:36:00|383.6|383.5|383.6|383.4|383.6|383.5|383.6|383.4|0
1742808970000|2025-03-24 09:36:10|383.5|383.5|383.6|383.5|383.6|383.5|383.5|383.5|0
1742808980000|2025-03-24 09:36:20|383.7||383.7||383.7||383.7||0
1742809000000|2025-03-24 09:36:40|383.6|383.6|383.7|383.6|383.7|383.6|383.6|383.6|0
1742809010000|2025-03-24 09:36:50|383.5|383.3|383.5|383.3|383.5|383.3|383.5|383.3|0
1742809020000|2025-03-24 09:37:00||383.4||383.4||383.4||383.4|0
1742809030000|2025-03-24 09:37:10|||||||||1000
1742809040000|2025-03-24 09:37:20|383.6||383.6||383.6||383.6||0
1742809070000|2025-03-24 09:37:50|383.7|383.5|383.7|383.5|383.7|383.5|383.7|383.5|0
1742809090000|2025-03-24 09:38:10|383.6||383.6||383.6||383.6||1415
1742809100000|2025-03-24 09:38:20|383.7||383.7||383.7||383.7||0
1742809110000|2025-03-24 09:38:30|383.6||383.7||383.7||383.6||0
1742809150000|2025-03-24 09:39:10|383.8|383.6|383.8|383.6|383.8|383.6|383.8|383.6|0
1742809170000|2025-03-24 09:39:30|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|1145
1742809180000|2025-03-24 09:39:40|383.4|383.2|383.4|383.2|383.4|383.2|383.3|383.2|150
1742809190000|2025-03-24 09:39:50|383.3|383.3|383.4|383.3|383.4|383.3|383.3|383.3|0
1742809210000|2025-03-24 09:40:10||383.2||383.2||383.2||383.2|0
1742809250000|2025-03-24 09:40:50|383.3||383.3||383.3||383.3||0
1742809260000|2025-03-24 09:41:00|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.2|197
1742809280000|2025-03-24 09:41:20|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|0
1742809330000|2025-03-24 09:42:10|||||||||810
1742809380000|2025-03-24 09:43:00|383.6||383.6||383.6||383.6||767
1742809390000|2025-03-24 09:43:10|383.5||383.5||383.5||383.5||0
1742809410000|2025-03-24 09:43:30|383.4|383.3|383.5|383.4|383.5|383.4|383.4|383.3|5428
1742809440000|2025-03-24 09:44:00|383.6||383.6||383.6||383.6||0
1742809500000|2025-03-24 09:45:00||383.5||383.5||383.5||383.5|912
1742809510000|2025-03-24 09:45:10|383.7|383.6|383.7|383.5|383.7|383.6|383.6|383.5|500
1742809530000|2025-03-24 09:45:30|383.6||383.6||383.6||383.6||0
1742809550000|2025-03-24 09:45:50|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|0
1742809590000|2025-03-24 09:46:30|383.6|383.5|383.5|383.4|383.6|383.5|383.5|383.4|796
1742809610000|2025-03-24 09:46:50|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|896
1742809620000|2025-03-24 09:47:00||383.2||383.2||383.2||383.2|0
1742809640000|2025-03-24 09:47:20|383.3||383.3||383.3||383.3||0
1742809650000|2025-03-24 09:47:30|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|50
1742809720000|2025-03-24 09:48:40|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|1115
1742809760000|2025-03-24 09:49:20|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|304
1742809770000|2025-03-24 09:49:30|383.1|382.9|383.1|383|383.1|383|383.1|382.9|0
1742809780000|2025-03-24 09:49:40|383|382.9|383|382.9|383|382.9|383|382.9|51
1742809800000|2025-03-24 09:50:00|383.1|383|383.2|383.1|383.2|383.1|383.1|383|0
1742809810000|2025-03-24 09:50:10||383||383||383||383|541
1742809820000|2025-03-24 09:50:20|383.1||383.2||383.2||383.1||0
1742809850000|2025-03-24 09:50:50|383.1||383.1||383.1||383.1||2634
1742809880000|2025-03-24 09:51:20||382.9||382.9||382.9||382.9|120
1742809950000|2025-03-24 09:52:30|383|383|383.2|383.1|383.2|383.1|383|383|2557
1742809960000|2025-03-24 09:52:40|383.1|383|383.1|383|383.1|383|383.1|383|0
1742809980000|2025-03-24 09:53:00|383.2||383.2||383.2||383.2||0
1742810000000|2025-03-24 09:53:20||383.1||383.1||383.1||383.1|0
1742810040000|2025-03-24 09:54:00|||||||||900
1742810060000|2025-03-24 09:54:20|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|0
1742810100000|2025-03-24 09:55:00|||||||||554
1742810140000|2025-03-24 09:55:40||383.1||383.1||383.1||383.1|0
1742810340000|2025-03-24 09:59:00|383.2||383.2||383.2||383.2||2683
1742810350000|2025-03-24 09:59:10|||||||||1084
1742810400000|2025-03-24 10:00:00|383.3||383.3||383.3||383.2||496
1742810410000|2025-03-24 10:00:10|383.2|383.2|383.3|383.1|383.3|383.2|383.2|383.1|718
1742810420000|2025-03-24 10:00:20|383.2||383.2||383.2||383.2||0
1742810450000|2025-03-24 10:00:50|383.1|383|383.1|383|383.1|383|383.1|383|0
1742810460000|2025-03-24 10:01:00||382.9||382.9||382.9||382.9|0
1742810510000|2025-03-24 10:01:50||383||382.9||383||382.9|0
1742810530000|2025-03-24 10:02:10|383||383.1||383.1||383||1000
1742810550000|2025-03-24 10:02:30|383.2|383|383.1|383|383.2|383.1|383.1|383|1373
1742810560000|2025-03-24 10:02:40||382.9||382.9||382.9||382.9|284
1742810580000|2025-03-24 10:03:00|383.2|383|383.2|383|383.2|383|383.2|383|150
1742810600000|2025-03-24 10:03:20|||||||||11
1742810650000|2025-03-24 10:04:10|383.3|383.1|383.2|383.1|383.3|383.1|383.2|383.1|1600
1742810660000|2025-03-24 10:04:20|383.1|383|383.1|383|383.1|383|383.1|383|0
1742810670000|2025-03-24 10:04:30||382.9||382.9||382.9||382.9|0
1742810740000|2025-03-24 10:05:40|383||383||383||383||0
1742810750000|2025-03-24 10:05:50|383.1|383|383.1|383|383.1|383|383.1|383|149
1742810760000|2025-03-24 10:06:00|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|0
1742810790000|2025-03-24 10:06:30|383.3|383.2|383.2|383.1|383.3|383.2|383.2|383.1|1282
1742810820000|2025-03-24 10:07:00|383.3||383.3||383.3||383.3||0
1742810870000|2025-03-24 10:07:50||383.2||383.2||383.2||383.2|0
1742811050000|2025-03-24 10:10:50|383.4||383.4||383.4||383.4||1344
1742811060000|2025-03-24 10:11:00|383.5|383.3|383.5|383.4|383.5|383.4|383.5|383.3|0
1742811070000|2025-03-24 10:11:10|||||||||932
1742811080000|2025-03-24 10:11:20|383.6|383.1|383.2|383.1|383.6|383.1|383.2|383.1|3061
1742811090000|2025-03-24 10:11:30|383.1|383|383.2|383|383.2|383|383.1|383|380
1742811100000|2025-03-24 10:11:40|383|382.8|382.8|382.6|383|382.8|382.8|382.6|50
1742811160000|2025-03-24 10:12:40||382.7||382.6||382.7||382.6|2634
1742811170000|2025-03-24 10:12:50||382.7||382.7||382.7||382.7|0
1742811200000|2025-03-24 10:13:20|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|717
1742811210000|2025-03-24 10:13:30|382.6|382.5|382.7|382.6|382.7|382.6|382.6|382.5|1092
1742811240000|2025-03-24 10:14:00|382.8|382.7|382.8|382.7|382.9|382.7|382.8|382.7|0
1742811250000|2025-03-24 10:14:10|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|1557
1742811290000|2025-03-24 10:14:50|382.8||382.8||382.8||382.8||0
1742811310000|2025-03-24 10:15:10|382.7|382.7|382.8|382.7|382.8|382.7|382.7|382.7|1141
1742811440000|2025-03-24 10:17:20|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|0
1742811450000|2025-03-24 10:17:30|383|382.9|382.9|382.8|383|382.9|382.9|382.8|379
1742811460000|2025-03-24 10:17:40|383|382.9|382.8|382.7|383|382.9|382.8|382.7|228
1742811520000|2025-03-24 10:18:40|382.9|382.8|383|382.8|383|382.9|382.9|382.8|1945
1742811530000|2025-03-24 10:18:50|382.9||383||383||382.9||0
1742811580000|2025-03-24 10:19:40|383.2|382.9|383.2|383|383.2|383|383.2|382.9|1071
1742811590000|2025-03-24 10:19:50||383.1||383.1||383.1||383.1|200
1742811600000|2025-03-24 10:20:00|||||||||267
1742811660000|2025-03-24 10:21:00|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|2634
1742811700000|2025-03-24 10:21:40|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|280
1742811720000|2025-03-24 10:22:00|383.6|383.4|383.6|383.4|383.6|383.4|383.6|383.4|321
1742811780000|2025-03-24 10:23:00|383.4|383.2|383.2|383.1|383.4|383.2|383.2|383.1|2598
1742811890000|2025-03-24 10:24:50||383||383||383||383|0
1742811900000|2025-03-24 10:25:00|383.3|383.1|383.3|383.1|383.3|383.1|383.2|383.1|707
1742811910000|2025-03-24 10:25:10|383.2||383.3||383.3||383.2||0
1742811920000|2025-03-24 10:25:20|383.2||383.2||383.3||383.2||0
1742811930000|2025-03-24 10:25:30|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|0
1742811940000|2025-03-24 10:25:40|383.2|383.1|383.3|383.1|383.3|383.1|383.2|383.1|54
1742811950000|2025-03-24 10:25:50|383.2|383.2|383.3|383.2|383.3|383.2|383.2|383.1|1317
1742811960000|2025-03-24 10:26:00||383.1||383.1||383.1||383.1|1
1742811990000|2025-03-24 10:26:30|383.2||383.2||383.2||383.2||0
1742812010000|2025-03-24 10:26:50||383||383||383||383|1342
1742812020000|2025-03-24 10:27:00|383.3|383.1|383.3|383.1|383.3|383.1|383.3|383.1|0
1742812030000|2025-03-24 10:27:10|||||||||224
1742812040000|2025-03-24 10:27:20|383.2|383|383.1|383|383.2|383|383.1|383|175
1742812050000|2025-03-24 10:27:30||382.9||382.9||382.9||382.9|0
1742812080000|2025-03-24 10:28:00||383||382.9||383||382.9|3945
1742812090000|2025-03-24 10:28:10|||||||||100
1742812130000|2025-03-24 10:28:50|383.2|383|383.2|383|383.2|383|383.2|383|124
1742812150000|2025-03-24 10:29:10|383.3|383.1|383.2|383|383.3|383.1|383.2|383|2834
1742812180000|2025-03-24 10:29:40|383.1|382.9|383.1|382.9|383.1|382.9|383.1|382.9|40
1742812220000|2025-03-24 10:30:20|383.2|383|383.2|383|383.2|383|383.2|383|1175
1742812240000|2025-03-24 10:30:40|383.1|382.9|383.1|382.9|383.1|382.9|383.1|382.9|1198
1742812250000|2025-03-24 10:30:50|383||383||383||383||156
1742812260000|2025-03-24 10:31:00|383.1|383|383.1|383|383.2|383.1|383.1|383|2468
1742812280000|2025-03-24 10:31:20||382.9||382.9||382.9||382.9|1078
1742812320000|2025-03-24 10:32:00|383||383||383||383||0
1742812330000|2025-03-24 10:32:10|||||||||2634
1742812340000|2025-03-24 10:32:20||382.8||382.8||382.8||382.8|1053
1742812470000|2025-03-24 10:34:30|383.1|382.9|383.2|383.1|383.2|383.1|383.1|382.9|2989
1742812480000|2025-03-24 10:34:40|383.1|383|383.1|383|383.1|383|383.1|383|1664
1742812490000|2025-03-24 10:34:50||382.9||382.9||382.9||382.9|982
1742812530000|2025-03-24 10:35:30|383|383|383.2|383|383.2|383|383|383|1405
1742812560000|2025-03-24 10:36:00|383.1|383.1|383.1|383|383.1|383.1|383.1|383|2294
1742812580000|2025-03-24 10:36:20||382.9||382.9||382.9||382.9|929
1742812640000|2025-03-24 10:37:20|||||||||500
1742812670000|2025-03-24 10:37:50||383||383||383||383|0
1742812680000|2025-03-24 10:38:00|383|382.9|383|382.9|383|382.9|383|382.9|1195
1742812690000|2025-03-24 10:38:10|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|1030
1742812700000|2025-03-24 10:38:20|383|382.9|383|382.9|383|382.9|383|382.9|2634
1742812710000|2025-03-24 10:38:30|382.9|382.8|383|382.8|383|382.9|382.9|382.8|2205
1742812770000|2025-03-24 10:39:30||382.9||382.9||382.9||382.9|0
1742812820000|2025-03-24 10:40:20|||||||||1006
1742813110000|2025-03-24 10:45:10|||||||||1039
1742813200000|2025-03-24 10:46:40|||||||||44
1742813210000|2025-03-24 10:46:50|||||||||2000
1742813230000|2025-03-24 10:47:10|||||||||150
1742813290000|2025-03-24 10:48:10|||||||||140
1742813360000|2025-03-24 10:49:20|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|932
1742813380000|2025-03-24 10:49:40||382.7||382.7||382.7||382.7|1401
1742813410000|2025-03-24 10:50:10|382.8||382.8||382.8||382.8||0
1742813420000|2025-03-24 10:50:20|382.9||382.8||382.9||382.8||0
1742813430000|2025-03-24 10:50:30|382.9||382.9||382.9||382.9||25
1742813440000|2025-03-24 10:50:40|383|382.8|383|382.8|383|382.8|382.9|382.8|0
1742813540000|2025-03-24 10:52:20||382.9||382.9||382.9||382.9|0
1742813610000|2025-03-24 10:53:30|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|1000
1742813650000|2025-03-24 10:54:10|||||||||1500
1742813680000|2025-03-24 10:54:40|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|1003
1742813690000|2025-03-24 10:54:50|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|104
1742813700000|2025-03-24 10:55:00|382.7|382.6|382.8|382.6|382.8|382.7|382.7|382.6|3364
1742813760000|2025-03-24 10:56:00|382.9|382.7|382.9|382.8|382.9|382.8|382.9|382.7|3300
1742813780000|2025-03-24 10:56:20|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|0
1742813810000|2025-03-24 10:56:50|382.7|382.6|382.6|382.5|382.7|382.6|382.6|382.5|1450
1742813840000|2025-03-24 10:57:20|382.7||382.6||382.7||382.6||0
1742813870000|2025-03-24 10:57:50|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|0
1742813880000|2025-03-24 10:58:00|382.8||382.7||382.8||382.7||2921
1742813890000|2025-03-24 10:58:10|382.8||382.8||382.8||382.8||0
1742813900000|2025-03-24 10:58:20|382.7||382.7||382.7||382.7||0
1742813910000|2025-03-24 10:58:30|382.8||382.8||382.8||382.8||0
1742813970000|2025-03-24 10:59:30||382.7||382.7||382.7||382.7|0
1742813990000|2025-03-24 10:59:50|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|1056
1742814000000|2025-03-24 11:00:00|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|39
1742814010000|2025-03-24 11:00:10|||||||||6
1742814020000|2025-03-24 11:00:20|382.7|382.6|382.8|382.6|382.8|382.6|382.7|382.6|1186
1742814030000|2025-03-24 11:00:30|382.7||382.7||382.7||382.7||0
1742814090000|2025-03-24 11:01:30||382.5||382.5||382.5||382.5|2634
1742814120000|2025-03-24 11:02:00||382.6||382.6||382.6||382.6|263
1742814220000|2025-03-24 11:03:40|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|1284
1742814240000|2025-03-24 11:04:00|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|1116
1742814260000|2025-03-24 11:04:20|382.6|382.5|382.6|382.4|382.6|382.5|382.5|382.4|1956
1742814280000|2025-03-24 11:04:40|382.5||382.5||382.5||382.5||0
1742814380000|2025-03-24 11:06:20|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|30
1742814550000|2025-03-24 11:09:10|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|233
1742814610000|2025-03-24 11:10:10|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|703
1742814620000|2025-03-24 11:10:20|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|44
1742814630000|2025-03-24 11:10:30|382.6|382.5|382.6|382.4|382.6|382.5|382.6|382.4|1998
1742814680000|2025-03-24 11:11:20|382.5||382.5||382.5||382.5||0
1742814770000|2025-03-24 11:12:50|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|1803
1742814780000|2025-03-24 11:13:00|382.7||382.6||382.7||382.6||0
1742814790000|2025-03-24 11:13:10|382.7||382.7||382.7||382.7||0
1742814820000|2025-03-24 11:13:40||382.6||382.6||382.6||382.6|0
1742814860000|2025-03-24 11:14:20|382.8||382.8||382.8||382.8||480
1742814910000|2025-03-24 11:15:10||382.7||382.7||382.7||382.7|0
1742814950000|2025-03-24 11:15:50|382.7|382.6|382.8|382.6|382.8|382.6|382.7|382.6|0
1742814960000|2025-03-24 11:16:00|382.7||382.8||382.8||382.7||0
1742815020000|2025-03-24 11:17:00|382.7||382.7||382.7||382.7||0
1742815030000|2025-03-24 11:17:10|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|0
1742815090000|2025-03-24 11:18:10|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|537
1742815150000|2025-03-24 11:19:10|382.8||382.8||382.8||382.8||0
1742815170000|2025-03-24 11:19:30|382.7||382.7||382.7||382.7||0
1742815180000|2025-03-24 11:19:40|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|521
1742815190000|2025-03-24 11:19:50||382.4||382.4||382.4||382.4|909
1742815200000|2025-03-24 11:20:00||382.5||382.5||382.5||382.5|0
1742815210000|2025-03-24 11:20:10|||||||||1200
1742815260000|2025-03-24 11:21:00|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|85
1742815320000|2025-03-24 11:22:00|||||||||487
1742815400000|2025-03-24 11:23:20|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|0
1742815430000|2025-03-24 11:23:50||382.6||382.6||382.6||382.6|1156
1742815460000|2025-03-24 11:24:20|382.7||382.7||382.7||382.7||869
1742815480000|2025-03-24 11:24:40|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|0
1742815490000|2025-03-24 11:24:50|382.7||382.7||382.7||382.7||2071
1742815580000|2025-03-24 11:26:20|382.6||382.6||382.6||382.6||0
1742815610000|2025-03-24 11:26:50|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|1944
1742815620000|2025-03-24 11:27:00|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|0
1742815700000|2025-03-24 11:28:20|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|0
1742815710000|2025-03-24 11:28:30|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|5118
1742815820000|2025-03-24 11:30:20|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|500
1742815830000|2025-03-24 11:30:30|||||||||150
1742815850000|2025-03-24 11:30:50|383|382.9|383|382.9|383|382.9|383|382.9|0
1742815860000|2025-03-24 11:31:00||382.8||382.8||382.8||382.8|250
1742815880000|2025-03-24 11:31:20|382.9|382.9|383|382.9|383|382.9|382.9|382.9|1671
1742816030000|2025-03-24 11:33:50|||||||||996
1742816060000|2025-03-24 11:34:20|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|2733
1742816080000|2025-03-24 11:34:40||382.7||382.7||382.7||382.7|0
1742816140000|2025-03-24 11:35:40|382.8||382.8||382.8||382.8||1406
1742816160000|2025-03-24 11:36:00|382.9||382.9||382.9||382.9||0
1742816180000|2025-03-24 11:36:20|382.8|382.8|382.9|382.8|382.9|382.8|382.8|382.8|0
1742816260000|2025-03-24 11:37:40|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|1521
1742816280000|2025-03-24 11:38:00|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|398
1742816300000|2025-03-24 11:38:20|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|708
1742816310000|2025-03-24 11:38:30|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|143
1742816350000|2025-03-24 11:39:10|382.9||382.9||382.9||382.9||0
1742816360000|2025-03-24 11:39:20|382.8||382.8||382.8||382.8||0
1742816370000|2025-03-24 11:39:30|382.9|382.8|382.9|382.7|382.9|382.8|382.9|382.7|1091
1742816380000|2025-03-24 11:39:40|382.8||382.8||382.8||382.8||0
1742816390000|2025-03-24 11:39:50|382.9||382.9||382.9||382.9||0
1742816410000|2025-03-24 11:40:10|383|382.8|383|382.8|383|382.8|383|382.8|1621
1742816460000|2025-03-24 11:41:00||382.9||382.9||382.9||382.9|0
1742816520000|2025-03-24 11:42:00|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|0
1742816530000|2025-03-24 11:42:10|383||383||383||383||1526
1742816580000|2025-03-24 11:43:00||382.9||382.9||382.9||382.9|0
1742816640000|2025-03-24 11:44:00|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|1199
1742816690000|2025-03-24 11:44:50|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|1004
1742816720000|2025-03-24 11:45:20|382.9||382.9||382.9||382.9||0
1742816760000|2025-03-24 11:46:00|382.8||382.9||382.9||382.8||0
1742816770000|2025-03-24 11:46:10|382.8||382.9||382.9||382.8||0
1742816780000|2025-03-24 11:46:20|382.8||382.8||382.8||382.8||0
1742816790000|2025-03-24 11:46:30|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|1456
1742816830000|2025-03-24 11:47:10|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|0
1742816870000|2025-03-24 11:47:50||382.6||382.6||382.6||382.6|804
1742816880000|2025-03-24 11:48:00|382.7||382.7||382.7||382.7||0
1742816890000|2025-03-24 11:48:10|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|335
1742816930000|2025-03-24 11:48:50|||||||||853
1742816940000|2025-03-24 11:49:00|382.7|382.6|382.8|382.6|382.8|382.6|382.7|382.6|413
1742816970000|2025-03-24 11:49:30|382.7||382.7||382.7||382.7||0
1742817020000|2025-03-24 11:50:20|||||||||487
1742817030000|2025-03-24 11:50:30|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|0
1742817070000|2025-03-24 11:51:10|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|0
1742817140000|2025-03-24 11:52:20|382.7|382.6|382.8|382.7|382.8|382.7|382.7|382.6|1501
1742817180000|2025-03-24 11:53:00||382.6||382.7||382.7||382.6|0
1742817190000|2025-03-24 11:53:10||382.6||382.6||382.6||382.6|0
1742817200000|2025-03-24 11:53:20|382.7||382.7||382.7||382.7||0
1742817210000|2025-03-24 11:53:30||382.5||382.5||382.5||382.5|0
1742817230000|2025-03-24 11:53:50||382.6||382.5||382.6||382.5|0
1742817240000|2025-03-24 11:54:00||382.6||382.6||382.6||382.6|0
1742817260000|2025-03-24 11:54:20|382.8||382.8||382.8||382.8||838
1742817280000|2025-03-24 11:54:40|382.7||382.7||382.7||382.7||0
1742817300000|2025-03-24 11:55:00|382.8||382.7||382.8||382.7||0
1742817350000|2025-03-24 11:55:50|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|1675
1742817370000|2025-03-24 11:56:10|382.7||382.7||382.7||382.7||0
1742817380000|2025-03-24 11:56:20|382.6||382.6||382.7||382.6||0
1742817390000|2025-03-24 11:56:30|382.7||382.7||382.7||382.6||0
1742817400000|2025-03-24 11:56:40|382.6||382.7||382.7||382.6||0
1742817480000|2025-03-24 11:58:00|382.6||382.6||382.6||382.6||0
1742817560000|2025-03-24 11:59:20|||||||||2114
1742817580000|2025-03-24 11:59:40|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|1711
1742817590000|2025-03-24 11:59:50|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|42
1742817600000|2025-03-24 12:00:00|||||||||302
1742817620000|2025-03-24 12:00:20|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|150
1742817680000|2025-03-24 12:01:20|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|970
1742817730000|2025-03-24 12:02:10|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|748
1742817820000|2025-03-24 12:03:40|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|4325
1742817830000|2025-03-24 12:03:50|382.6|382.4|382.6|382.5|382.6|382.5|382.5|382.4|9093
1742817850000|2025-03-24 12:04:10|382.5|382.4|382.4|382.3|382.5|382.4|382.4|382.3|1617
1742817890000|2025-03-24 12:04:50||382.2||382.2||382.2||382.2|73
1742817900000|2025-03-24 12:05:00|382.3||382.3||382.3||382.3||0
1742817980000|2025-03-24 12:06:20|||||||||299
1742817990000|2025-03-24 12:06:30||382.1||382.1||382.1||382.1|498
1742818080000|2025-03-24 12:08:00||382.2||382.2||382.2||382.2|0
1742818200000|2025-03-24 12:10:00|382.2|382.1|382.2|382|382.2|382.1|382.2|382|1403
1742818250000|2025-03-24 12:10:50|382.1||382.1||382.1||382.1||46
1742818260000|2025-03-24 12:11:00|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|4716
1742818290000|2025-03-24 12:11:30||382||382||382||382|865
1742818350000|2025-03-24 12:12:30|382.1|381.9|382|381.9|382.1|381.9|382|381.9|0
1742818390000|2025-03-24 12:13:10|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|0
1742818400000|2025-03-24 12:13:20|382|381.9|382.1|381.9|382.1|381.9|382|381.9|1113
1742818500000|2025-03-24 12:15:00||382||382||382||382|0
1742818510000|2025-03-24 12:15:10|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|0
1742818560000|2025-03-24 12:16:00|382.3|382.2|382.2|382.1|382.3|382.2|382.2|382.1|2191
1742818570000|2025-03-24 12:16:10|382.3||382.3||382.3||382.3||1572
1742818580000|2025-03-24 12:16:20|382.2||382.3||382.3||382.2||0
1742818630000|2025-03-24 12:17:10|382.1|382|382.1|382|382.1|382|382.1|382|1049
1742818670000|2025-03-24 12:17:50||381.9||381.9||381.9||381.9|0
1742818710000|2025-03-24 12:18:30||382||382||382||382|0
1742818720000|2025-03-24 12:18:40|||||||||706
1742818750000|2025-03-24 12:19:10|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|0
1742818760000|2025-03-24 12:19:20|382.3|382.2|382.3|382.1|382.3|382.2|382.2|382.1|1125
1742818770000|2025-03-24 12:19:30|382.2||382.2||382.2||382.2||142
1742818780000|2025-03-24 12:19:40|382.1|382|382.1|382|382.1|382|382.1|382|2165
1742818790000|2025-03-24 12:19:50|382.2||382.2||382.2||382.2||0
1742818800000|2025-03-24 12:20:00||382.1||382||382.1||382|0
1742818830000|2025-03-24 12:20:30||382.1||382.1||382.1||382.1|0
1742818840000|2025-03-24 12:20:40|382.3||382.3||382.3||382.3||125
1742818850000|2025-03-24 12:20:50|382.2||382.2||382.2||382.2||0
1742818860000|2025-03-24 12:21:00|||||||||1481
1742818880000|2025-03-24 12:21:20|382.3||382.3||382.3||382.3||0
1742818930000|2025-03-24 12:22:10||382.2||382.2||382.2||382.2|0
1742818980000|2025-03-24 12:23:00|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|333
1742819100000|2025-03-24 12:25:00|||||||||1954
1742819140000|2025-03-24 12:25:40|||||||||202
1742819200000|2025-03-24 12:26:40|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|2239
1742819210000|2025-03-24 12:26:50|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|2
1742819220000|2025-03-24 12:27:00|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|0
1742819250000|2025-03-24 12:27:30|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|0
1742819430000|2025-03-24 12:30:30|382.1|382|382.1|382|382.1|382|382.1|382|977
1742819450000|2025-03-24 12:30:50|382|381.9|382.1|382|382.1|382|382|381.9|1607
1742819460000|2025-03-24 12:31:00|382.2|382.1|382.2|382|382.2|382.1|382.2|382|0
1742819520000|2025-03-24 12:32:00|382.1|382.1|382.1|382|382.1|382.1|382.1|382|941
1742819620000|2025-03-24 12:33:40|382|381.9|382|381.9|382|381.9|382|381.9|1053
1742819700000|2025-03-24 12:35:00|382.1|382|382.1|382|382.1|382|382.1|382|1
1742819720000|2025-03-24 12:35:20|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|1436
1742819770000|2025-03-24 12:36:10|||||||||1283
1742819780000|2025-03-24 12:36:20|382.1|382|382.1|382|382.1|382|382.1|382|1128
1742819830000|2025-03-24 12:37:10|||||||||1494
1742819960000|2025-03-24 12:39:20||381.9||381.9||381.9||381.9|287
1742819980000|2025-03-24 12:39:40|382||382||382||382||0
1742820050000|2025-03-24 12:40:50||381.8||381.8||381.8||381.8|1415
1742820140000|2025-03-24 12:42:20|381.9|381.7|381.7|381.6|381.9|381.7|381.7|381.6|1121
1742820240000|2025-03-24 12:44:00|381.6|381.5|381.5|381.4|381.6|381.5|381.5|381.4|960
1742820290000|2025-03-24 12:44:50||381.3||381.3||381.3||381.3|0
1742820300000|2025-03-24 12:45:00||381.4||381.4||381.4||381.4|0
1742820310000|2025-03-24 12:45:10|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|0
1742820340000|2025-03-24 12:45:40|381.5|381.4|381.6|381.4|381.6|381.4|381.5|381.4|101
1742820380000|2025-03-24 12:46:20|381.5||381.5||381.5||381.5||0
1742820420000|2025-03-24 12:47:00||381.3||381.3||381.3||381.3|794
1742820430000|2025-03-24 12:47:10|381.4||381.5||381.5||381.4||0
1742820450000|2025-03-24 12:47:30|381.4||381.4||381.4||381.4||0
1742820460000|2025-03-24 12:47:40||381.2||381.2||381.2||381.2|0
1742820490000|2025-03-24 12:48:10||381.3||381.3||381.3||381.3|1
1742820510000|2025-03-24 12:48:30|381.5||381.5||381.5||381.5||0
1742820520000|2025-03-24 12:48:40||381.4||381.3||381.4||381.3|0
1742820530000|2025-03-24 12:48:50||381.4||381.4||381.4||381.4|0
1742820580000|2025-03-24 12:49:40|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|19
1742820600000|2025-03-24 12:50:00|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|136
1742820630000|2025-03-24 12:50:30|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|1415
1742820640000|2025-03-24 12:50:40|381.1|381|381.1|381|381.1|381|381.1|381|1700
1742820650000|2025-03-24 12:50:50|||||||||2000
1742820710000|2025-03-24 12:51:50|381|380.9|381|380.9|381|380.9|381|380.9|1415
1742820720000|2025-03-24 12:52:00|380.9|380.8|380.9|380.7|380.9|380.8|380.8|380.7|2200
1742820750000|2025-03-24 12:52:30|380.8|380.6|380.8|380.6|380.8|380.6|380.8|380.6|0
1742820790000|2025-03-24 12:53:10|380.7|380.7|380.8|380.7|380.8|380.7|380.7|380.7|707
1742820800000|2025-03-24 12:53:20|380.9|380.8|381|380.9|381|380.9|380.9|380.8|1855
1742820820000|2025-03-24 12:53:40|381.1|381|381.1|380.9|381.1|381|381.1|380.9|928
1742820840000|2025-03-24 12:54:00||381||381||381||381|0
1742820860000|2025-03-24 12:54:20|381.2||381.2||381.2||381.2||0
1742820890000|2025-03-24 12:54:50|381.1||381.1||381.1||381.1||0
1742820900000|2025-03-24 12:55:00|381.2||381.2||381.2||381.2||1357
1742820930000|2025-03-24 12:55:30|381.1||381.1||381.1||381.1||0
1742821010000|2025-03-24 12:56:50|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|3
1742821100000|2025-03-24 12:58:20|381.1|381|381.1|381|381.1|381|381.1|381|1466
1742821200000|2025-03-24 13:00:00|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|657
1742821220000|2025-03-24 13:00:20|381.1|381|381|380.9|381.1|381|381|380.9|1388
1742821250000|2025-03-24 13:00:50||380.8||380.9||380.9||380.8|0
1742821290000|2025-03-24 13:01:30||380.8||380.9||380.9||380.8|0
1742821340000|2025-03-24 13:02:20|380.9|380.8|381|380.8|381|380.8|380.9|380.8|88
1742821350000|2025-03-24 13:02:30|380.9||380.9||380.9||380.9||0
1742821360000|2025-03-24 13:02:40|381|380.9|381.1|380.9|381.1|380.9|381|380.9|0
1742821370000|2025-03-24 13:02:50|381||381.1||381.1||381||0
1742821390000|2025-03-24 13:03:10||381||381||381||381|0
1742821400000|2025-03-24 13:03:20|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|100
1742821440000|2025-03-24 13:04:00|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|0
1742821700000|2025-03-24 13:08:20||381.1||381.1||381.1||381.1|1390
1742821770000|2025-03-24 13:09:30|381.2|381.2|381.3|381.2|381.3|381.2|381.2|381.2|1504
1742821830000|2025-03-24 13:10:30|||||||||1415
1742821890000|2025-03-24 13:11:30|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|122
1742821920000|2025-03-24 13:12:00||381.2||381.2||381.2||381.2|933
1742821980000|2025-03-24 13:13:00||381.3||381.3||381.3||381.3|0
1742822070000|2025-03-24 13:14:30|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|111
1742822090000|2025-03-24 13:14:50|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|717
1742822100000|2025-03-24 13:15:00|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|125
1742822130000|2025-03-24 13:15:30|381.6||381.5||381.6||381.5||0
1742822170000|2025-03-24 13:16:10|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|0
1742822200000|2025-03-24 13:16:40|||||||||200
1742822230000|2025-03-24 13:17:10|||||||||90
1742822340000|2025-03-24 13:19:00|381.7||381.7||381.7||381.7||0
1742822380000|2025-03-24 13:19:40|381.6||381.6||381.6||381.6||0
1742822610000|2025-03-24 13:23:30|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|0
1742822630000|2025-03-24 13:23:50|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|1076
1742822680000|2025-03-24 13:24:40|||||||||945
1742822760000|2025-03-24 13:26:00|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|0
1742822770000|2025-03-24 13:26:10|381.8|381.7|381.9|381.7|381.9|381.7|381.8|381.7|0
1742822780000|2025-03-24 13:26:20||381.8||381.7||381.8||381.7|0
1742822810000|2025-03-24 13:26:50||381.8||381.8||381.8||381.8|0
1742822820000|2025-03-24 13:27:00||381.7||381.7||381.7||381.7|1205
1742822900000|2025-03-24 13:28:20||381.8||381.8||381.8||381.8|0
1742822940000|2025-03-24 13:29:00|||||||||235
1742823000000|2025-03-24 13:30:00|381.7|381.7|381.7|381.6|381.7|381.7|381.7|381.6|2953
1742823010000|2025-03-24 13:30:10|381.8|381.7|381.7|381.6|381.8|381.7|381.7|381.6|0
1742823020000|2025-03-24 13:30:20|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|1245
1742823030000|2025-03-24 13:30:30|381.9||381.9||381.9||381.9||0
1742823040000|2025-03-24 13:30:40||381.8||381.8||381.8||381.8|0
1742823050000|2025-03-24 13:30:50||381.7||381.8||381.8||381.7|0
1742823060000|2025-03-24 13:31:00||381.7||381.8||381.8||381.7|0
1742823080000|2025-03-24 13:31:20|382|381.9|382|381.9|382|381.9|382|381.9|570
1742823090000|2025-03-24 13:31:30|382.1||382.1||382.1||382.1||2000
1742823100000|2025-03-24 13:31:40||382||382||382||382|0
1742823110000|2025-03-24 13:31:50|382.2||382.2||382.2||382.2||846
1742823120000|2025-03-24 13:32:00||382.1||382.1||382.1||382.1|0
1742823130000|2025-03-24 13:32:10|382.3|382.2|382.4|382.2|382.4|382.2|382.3|382.2|555
1742823160000|2025-03-24 13:32:40|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|0
1742823170000|2025-03-24 13:32:50|||||||||2500
1742823180000|2025-03-24 13:33:00||382||382||382||382|1188
1742823190000|2025-03-24 13:33:10|382.1|381.9|382.1|381.9|382.1|381.9|382.1|381.9|463
1742823210000|2025-03-24 13:33:30|382||382||382||382||0
1742823220000|2025-03-24 13:33:40|381.9|381.7|381.9|381.7|381.9|381.7|381.9|381.7|853
1742823240000|2025-03-24 13:34:00|382.1|381.8|382.1|381.9|382.1|381.9|382.1|381.8|0
1742823250000|2025-03-24 13:34:10||382||382||382||382|0
1742823280000|2025-03-24 13:34:40||381.9||381.9||381.9||381.9|0
1742823290000|2025-03-24 13:34:50||382||382||382||382|0
1742823300000|2025-03-24 13:35:00|382.2||382.2||382.2||382.2||0
1742823340000|2025-03-24 13:35:40|382.1||382.1||382.1||382.1||0
1742823350000|2025-03-24 13:35:50||381.9||381.9||381.9||381.9|1259
1742823360000|2025-03-24 13:36:00|382|381.8|382|381.8|382|381.8|382|381.8|0
1742823390000|2025-03-24 13:36:30|381.9|381.7|381.8|381.7|381.9|381.7|381.8|381.7|954
1742823400000|2025-03-24 13:36:40|381.9||381.9||381.9||381.9||0
1742823410000|2025-03-24 13:36:50|381.8|381.6|381.8|381.6|381.8|381.6|381.7|381.6|73
1742823430000|2025-03-24 13:37:10|381.7||381.7||381.7||381.7||0
1742823440000|2025-03-24 13:37:20|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|0
1742823450000|2025-03-24 13:37:30||381.4||381.5||381.5||381.4|0
1742823460000|2025-03-24 13:37:40||381.4||381.4||381.4||381.4|0
1742823470000|2025-03-24 13:37:50||381.5||381.4||381.5||381.4|0
1742823480000|2025-03-24 13:38:00||381.5||381.5||381.5||381.5|0
1742823490000|2025-03-24 13:38:10|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|1012
1742823500000|2025-03-24 13:38:20|381.4|381.2|381.3|381.2|381.4|381.2|381.3|381.2|0
1742823520000|2025-03-24 13:38:40|381.2|381.1|381.3|381.1|381.3|381.1|381.2|381.1|3109
1742823540000|2025-03-24 13:39:00|381.2||381.3||381.3||381.2||0
1742823560000|2025-03-24 13:39:20|381.2||381.2||381.2||381.2||0
1742823570000|2025-03-24 13:39:30|381.1|381|381|380.9|381.1|381|381|380.9|2453
1742823580000|2025-03-24 13:39:40|380.9|380.8|380.8|380.7|380.9|380.8|380.8|380.7|1030
1742823590000|2025-03-24 13:39:50|380.9||380.9||380.9||380.9||3088
1742823600000|2025-03-24 13:40:00|380.8||380.8||380.9||380.8||0
1742823620000|2025-03-24 13:40:20|380.9|380.8|380.8|380.7|380.9|380.8|380.8|380.7|396
1742823680000|2025-03-24 13:41:20|380.9|380.8|381|380.9|381|380.9|380.9|380.8|0
1742823690000|2025-03-24 13:41:30|381.1|381|381.1|381|381.1|381|381.1|381|707
1742823720000|2025-03-24 13:42:00|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|987
1742823730000|2025-03-24 13:42:10|||||||||1500
1742823750000|2025-03-24 13:42:30|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|1792
1742823760000|2025-03-24 13:42:40|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|509
1742823800000|2025-03-24 13:43:20|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|364
1742823810000|2025-03-24 13:43:30|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|0
1742823880000|2025-03-24 13:44:40|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|1489
1742823900000|2025-03-24 13:45:00|381.6|381.3|381.5|381.4|381.6|381.5|381.5|381.3|1038
1742823910000|2025-03-24 13:45:10||381.3||381.3||381.4||381.3|0
1742823920000|2025-03-24 13:45:20||381.4||381.4||381.4||381.4|0
1742823930000|2025-03-24 13:45:30|||||||||160
1742823980000|2025-03-24 13:46:20|381.4|381.3|381.5|381.3|381.5|381.3|381.4|381.3|1580
1742824000000|2025-03-24 13:46:40|381.4||381.4||381.4||381.4||0
1742824010000|2025-03-24 13:46:50|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|117
1742824040000|2025-03-24 13:47:20|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|1026
1742824050000|2025-03-24 13:47:30|381.1|381|381.1|381|381.1|381|381.1|381|3256
1742824060000|2025-03-24 13:47:40||380.9||380.9||380.9||380.9|0
1742824070000|2025-03-24 13:47:50||381||381||381||381|0
1742824080000|2025-03-24 13:48:00|381.2||381.2||381.2||381.2||0
1742824090000|2025-03-24 13:48:10||381.1||381.1||381.1||381.1|0
1742824100000|2025-03-24 13:48:20|381.1|381|381.1|381|381.1|381|381.1|381|457
1742824120000|2025-03-24 13:48:40||380.9||380.9||380.9||380.9|0
1742824130000|2025-03-24 13:48:50|381||381||381||381||893
1742824140000|2025-03-24 13:49:00|381.1|381|381.1|381|381.1|381|381.1|381|0
1742824150000|2025-03-24 13:49:10|381.2||381.2||381.2||381.2||0
1742824170000|2025-03-24 13:49:30|381.1||381.1||381.1||381.1||0
1742824190000|2025-03-24 13:49:50|381|380.9|381|380.9|381|380.9|381|380.9|345
1742824200000|2025-03-24 13:50:00|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|799
1742824230000|2025-03-24 13:50:30|381|380.9|381.1|380.9|381.1|381|381|380.9|1850
1742824240000|2025-03-24 13:50:40|381|380.8|381|380.8|381|380.8|381|380.8|0
1742824250000|2025-03-24 13:50:50|380.9||380.9||380.9||380.9||0
1742824260000|2025-03-24 13:51:00|381.1|380.9|381.1|380.9|381.1|380.9|381.1|380.9|718
1742824270000|2025-03-24 13:51:10|381||381||381||381||0
1742824300000|2025-03-24 13:51:40|381.1||381.1||381.1||381.1||0
1742824310000|2025-03-24 13:51:50|381||381||381||381||0
1742824360000|2025-03-24 13:52:40|381.1|381|381.1|381|381.1|381|381.1|381|926
1742824420000|2025-03-24 13:53:40|381|380.9|380.9|380.8|381|380.9|380.9|380.8|122
1742824430000|2025-03-24 13:53:50|380.8|380.7|380.7|380.5|380.8|380.7|380.7|380.5|1200
1742824440000|2025-03-24 13:54:00|380.6||380.7||380.7||380.6||0
1742824470000|2025-03-24 13:54:30|380.6|380.4|380.6|380.4|380.6|380.4|380.6|380.4|0
1742824490000|2025-03-24 13:54:50|380.7|380.5|380.7|380.5|380.7|380.5|380.7|380.5|0
1742824500000|2025-03-24 13:55:00||380.6||380.6||380.6||380.6|0
1742824520000|2025-03-24 13:55:20|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|1047
1742824550000|2025-03-24 13:55:50|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|0
1742824560000|2025-03-24 13:56:00|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|0
1742824570000|2025-03-24 13:56:10|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|0
1742824580000|2025-03-24 13:56:20||380.7||380.7||380.7||380.7|0
1742824590000|2025-03-24 13:56:30|380.8||380.8||380.8||380.8||0
1742824600000|2025-03-24 13:56:40|380.7|380.6|380.8|380.7|380.8|380.7|380.7|380.6|3323
1742824640000|2025-03-24 13:57:20|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|692
1742824690000|2025-03-24 13:58:10|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|0
1742824700000|2025-03-24 13:58:20|380.9||380.9||380.9||380.9||0
1742824710000|2025-03-24 13:58:30|380.8||380.8||380.8||380.8||0
1742824740000|2025-03-24 13:59:00|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|0
1742824760000|2025-03-24 13:59:20|381|380.9|381.1|380.9|381.1|380.9|381|380.9|990
1742824770000|2025-03-24 13:59:30|381||381||381||381||0
1742824780000|2025-03-24 13:59:40|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|798
1742824800000|2025-03-24 14:00:00|381||380.9||381||380.9||0
1742824830000|2025-03-24 14:00:30|381||380.9||381||380.9||0
1742824860000|2025-03-24 14:01:00|381|380.9|381|380.9|381|380.9|381|380.9|1709
1742824870000|2025-03-24 14:01:10|381.1|381|381.1|381|381.1|381|381.1|381|0
1742824900000|2025-03-24 14:01:40|381|380.9|381.1|380.9|381.1|380.9|381|380.9|1051
1742825010000|2025-03-24 14:03:30|381.2|381|381.2|381|381.2|381|381.2|381|1251
1742825070000|2025-03-24 14:04:30|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|0
1742825080000|2025-03-24 14:04:40||381.1||381.1||381.1||381.1|1077
1742825090000|2025-03-24 14:04:50|381.2|381.2|381.3|381.1|381.3|381.2|381.2|381.1|1324
1742825130000|2025-03-24 14:05:30||381.2||381.2||381.2||381.2|0
1742825150000|2025-03-24 14:05:50|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|50
1742825190000|2025-03-24 14:06:30|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|0
1742825200000|2025-03-24 14:06:40|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|0
1742825210000|2025-03-24 14:06:50||381.4||381.4||381.4||381.4|0
1742825280000|2025-03-24 14:08:00|381.5||381.6||381.6||381.5||0
1742825290000|2025-03-24 14:08:10|381.5||381.5||381.5||381.5||0
1742825310000|2025-03-24 14:08:30|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|1016
1742825340000|2025-03-24 14:09:00|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|928
1742825350000|2025-03-24 14:09:10|||||||||849
1742825380000|2025-03-24 14:09:40|381.4||381.3||381.4||381.3||0
1742825410000|2025-03-24 14:10:10|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|771
1742825420000|2025-03-24 14:10:20|||||||||838
1742825430000|2025-03-24 14:10:30|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|366
1742825440000|2025-03-24 14:10:40|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|782
1742825510000|2025-03-24 14:11:50|381.3|381.2|381.3|381.1|381.3|381.2|381.3|381.1|781
1742825530000|2025-03-24 14:12:10|381.2||381.2||381.2||381.2||0
1742825590000|2025-03-24 14:13:10|381.1|381|381.1|381|381.1|381|381.1|381|781
1742825600000|2025-03-24 14:13:20|||||||||2428
1742825610000|2025-03-24 14:13:30|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|0
1742825640000|2025-03-24 14:14:00|||||||||338
1742825650000|2025-03-24 14:14:10|381.1|381|381.1|381|381.1|381|381.1|381|1142
1742825660000|2025-03-24 14:14:20||380.9||381||381||380.9|3088
1742825710000|2025-03-24 14:15:10|381.2|380.9|381.2|381.1|381.2|381.1|381.2|380.9|0
1742825720000|2025-03-24 14:15:20||381||381||381||381|3088
1742825730000|2025-03-24 14:15:30|381|380.9|381|380.9|381|380.9|381|380.9|3088
1742825740000|2025-03-24 14:15:40||380.8||380.8||380.8||380.8|0
1742825750000|2025-03-24 14:15:50|380.9||380.9||380.9||380.9||0
1742825810000|2025-03-24 14:16:50||380.7||380.7||380.7||380.7|0
1742825820000|2025-03-24 14:17:00|380.8||380.8||380.8||380.8||0
1742825830000|2025-03-24 14:17:10||380.6||380.6||380.6||380.6|1724
1742825870000|2025-03-24 14:17:50|380.7|380.7|380.7|380.6|380.7|380.7|380.7|380.6|33
1742825880000|2025-03-24 14:18:00|380.8||380.8||380.8||380.8||0
1742825960000|2025-03-24 14:19:20|380.9|380.7|380.9|380.7|380.9|380.7|380.9|380.7|70
1742825980000|2025-03-24 14:19:40|380.8||380.8||380.8||380.8||0
1742825990000|2025-03-24 14:19:50|||||||||14
1742826000000|2025-03-24 14:20:00|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|525
1742826020000|2025-03-24 14:20:20|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|209
1742826030000|2025-03-24 14:20:30|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|1051
1742826040000|2025-03-24 14:20:40|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|152
1742826050000|2025-03-24 14:20:50|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|0
1742826100000|2025-03-24 14:21:40|380.9||380.9||380.9||380.9||0
1742826140000|2025-03-24 14:22:20|380.8|380.6|380.7|380.6|380.8|380.6|380.7|380.6|959
1742826150000|2025-03-24 14:22:30|380.8|380.7|380.8|380.6|380.8|380.7|380.8|380.6|1706
1742826230000|2025-03-24 14:23:50|380.7||380.7||380.7||380.7||0
1742826240000|2025-03-24 14:24:00|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|0
1742826250000|2025-03-24 14:24:10|380.9|380.8|380.9|380.7|380.9|380.8|380.9|380.7|311
1742826290000|2025-03-24 14:24:50||380.8||380.8||380.8||380.8|0
1742826300000|2025-03-24 14:25:00|380.8|380.7|380.9|380.7|380.9|380.7|380.8|380.7|930
1742826340000|2025-03-24 14:25:40|380.8|380.6|380.7|380.6|380.8|380.6|380.7|380.6|1560
1742826350000|2025-03-24 14:25:50|380.8|380.7|380.9|380.7|380.9|380.7|380.8|380.7|0
1742826370000|2025-03-24 14:26:10||380.8||380.8||380.8||380.8|0
1742826380000|2025-03-24 14:26:20||380.7||380.7||380.7||380.7|45
1742826410000|2025-03-24 14:26:50||380.8||380.8||380.8||380.8|0
1742826420000|2025-03-24 14:27:00|381|380.9|381|380.9|381.1|380.9|381|380.9|0
1742826440000|2025-03-24 14:27:20|381.1|381|381.1|381|381.1|381|381.1|381|0
1742826450000|2025-03-24 14:27:30||380.9||380.9||380.9||380.9|222
1742826460000|2025-03-24 14:27:40|381||381||381||381||0
1742826470000|2025-03-24 14:27:50|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|987
1742826480000|2025-03-24 14:28:00|380.8|380.7|380.9|380.7|380.9|380.7|380.8|380.7|26
1742826520000|2025-03-24 14:28:40|380.8||380.9||380.9||380.8||1100
1742826560000|2025-03-24 14:29:20|380.8||380.8||380.8||380.8||0
1742826600000|2025-03-24 14:30:00|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|0
1742826640000|2025-03-24 14:30:40|||||||||500
1742826660000|2025-03-24 14:31:00|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|77
1742826680000|2025-03-24 14:31:20|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|1672
1742826690000|2025-03-24 14:31:30|380.8|380.7|380.8|380.6|380.8|380.7|380.8|380.6|911
1742826710000|2025-03-24 14:31:50|380.7||380.7||380.7||380.7||0
1742826740000|2025-03-24 14:32:20|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|93
1742826760000|2025-03-24 14:32:40||380.3||380.3||380.3||380.3|3088
1742826780000|2025-03-24 14:33:00||380.4||380.4||380.4||380.4|0
1742826850000|2025-03-24 14:34:10|380.6||380.6||380.6||380.6||0
1742826880000|2025-03-24 14:34:40|380.4|380.5|380.4|380.3|380.4|380.5|380.4|380.3|873
1742826900000|2025-03-24 14:35:00|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|2249
1742826920000|2025-03-24 14:35:20|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|715
1742826930000|2025-03-24 14:35:30|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|0
1742826940000|2025-03-24 14:35:40||380.3||380.3||380.3||380.3|806
1742826950000|2025-03-24 14:35:50||380.4||380.4||380.4||380.4|0
1742826970000|2025-03-24 14:36:10|380.6||380.6||380.6||380.6||1113
1742826980000|2025-03-24 14:36:20|380.5||380.5||380.5||380.5||0
1742827030000|2025-03-24 14:37:10|380.4|380.3|380.4|380.2|380.4|380.3|380.4|380.2|1608
1742827060000|2025-03-24 14:37:40|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|425
1742827070000|2025-03-24 14:37:50|||||||||2532
1742827180000|2025-03-24 14:39:40|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|3088
1742827200000|2025-03-24 14:40:00|380.4||380.4||380.4||380.4||0
1742827220000|2025-03-24 14:40:20|380.5|380.4|380.5|380.3|380.5|380.4|380.5|380.3|2630
1742827280000|2025-03-24 14:41:20|380.4||380.4||380.4||380.4||0
1742827330000|2025-03-24 14:42:10|||||||||2786
1742827360000|2025-03-24 14:42:40||380.2||380.2||380.2||380.2|3088
1742827400000|2025-03-24 14:43:20||380.3||380.3||380.3||380.3|0
1742827500000|2025-03-24 14:45:00|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|0
1742827530000|2025-03-24 14:45:30|||||||||32
1742827550000|2025-03-24 14:45:50|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|0
1742827600000|2025-03-24 14:46:40|380.3|380.2|380.2|380.1|380.3|380.2|380.2|380.1|1978
1742827610000|2025-03-24 14:46:50|||||||||102
1742827620000|2025-03-24 14:47:00|||||||||33
1742827640000|2025-03-24 14:47:20|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|0
1742827660000|2025-03-24 14:47:40|380.4|380.3|380.4|380.2|380.4|380.3|380.4|380.2|0
1742827780000|2025-03-24 14:49:40|380.3||380.3||380.3||380.3||0
1742827800000|2025-03-24 14:50:00|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|0
1742827820000|2025-03-24 14:50:20|380.3|380.2|380.2|380.1|380.3|380.2|380.2|380.1|1938
1742827840000|2025-03-24 14:50:40|380.1|380|380.1|379.9|380.1|380|380.1|379.9|818
1742827900000|2025-03-24 14:51:40|380||380||380||380||0
1742827920000|2025-03-24 14:52:00|380.1|380|380.1|379.9|380.1|380|380.1|379.9|0
1742827930000|2025-03-24 14:52:10||380||380||380||380|0
1742827950000|2025-03-24 14:52:30|380.2|380.1|380.2|380|380.2|380.1|380.2|380|0
1742827960000|2025-03-24 14:52:40||380.1||380.1||380.1||380.1|0
1742827970000|2025-03-24 14:52:50|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|1064
1742828000000|2025-03-24 14:53:20||380.1||380.1||380.1||380.1|1019
1742828010000|2025-03-24 14:53:30|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|52
1742828100000|2025-03-24 14:55:00||380.3||380.3||380.3||380.3|0
1742828110000|2025-03-24 14:55:10|380.3|380.2|380.5|380.4|380.5|380.4|380.3|380.2|3508
1742828120000|2025-03-24 14:55:20|380.6||380.6||380.6||380.6||3088
1742828140000|2025-03-24 14:55:40|380.4|380.3|380.3|380.2|380.4|380.3|380.3|380.2|1552
1742828190000|2025-03-24 14:56:30|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|3088
1742828220000|2025-03-24 14:57:00||380||380||380||380|310
1742828240000|2025-03-24 14:57:20||380.1||380.1||380.1||380.1|0
1742828280000|2025-03-24 14:58:00|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|1740
1742828320000|2025-03-24 14:58:40|||||||||3088
1742828350000|2025-03-24 14:59:10|||||||||2979
1742828360000|2025-03-24 14:59:20|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|155
1742828380000|2025-03-24 14:59:40|380.3||380.3||380.3||380.3||0
1742828390000|2025-03-24 14:59:50||380.2||380.2||380.2||380.1|0
1742828400000|2025-03-24 15:00:00|380.4|380.3|380.4|380.2|380.4|380.3|380.4|380.2|282
1742828420000|2025-03-24 15:00:20||380.3||380.3||380.3||380.3|0
1742828510000|2025-03-24 15:01:50|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|1092
1742828520000|2025-03-24 15:02:00|380.2|380.1|380.1|380|380.2|380.1|380.1|380|567
1742828550000|2025-03-24 15:02:30|380|379.9|380|379.8|380|379.9|380|379.8|2707
1742828560000|2025-03-24 15:02:40|379.9|379.9|380|379.8|380|379.9|379.9|379.8|52
1742828570000|2025-03-24 15:02:50||379.9||379.8||379.9||379.8|0
1742828580000|2025-03-24 15:03:00||379.9||379.9||379.9||379.9|0
1742828590000|2025-03-24 15:03:10|380.1|380|380.1|380|380.1|380|380.1|380|123
1742828640000|2025-03-24 15:04:00|||||||||91
1742828650000|2025-03-24 15:04:10|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|0
1742828690000|2025-03-24 15:04:50|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|2341
1742828700000|2025-03-24 15:05:00|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|0
1742828760000|2025-03-24 15:06:00|380.1|380|380.1|380|380.1|380|380.1|380|0
1742828780000|2025-03-24 15:06:20|380|379.9|380|379.9|380|379.9|380|379.9|1074
1742828800000|2025-03-24 15:06:40|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1742828810000|2025-03-24 15:06:50|380|379.9|380|379.9|380|379.9|380|379.9|0
1742828870000|2025-03-24 15:07:50|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1742828880000|2025-03-24 15:08:00|380|379.9|380|379.9|380|379.9|380|379.9|0
1742828890000|2025-03-24 15:08:10||379.8||379.8||379.8||379.8|1752
1742828910000|2025-03-24 15:08:30||379.9||379.9||379.9||379.9|0
1742828920000|2025-03-24 15:08:40|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|783
1742828950000|2025-03-24 15:09:10|380|379.9|380|379.9|380|379.9|380|379.9|0
1742828980000|2025-03-24 15:09:40|380.1|380|380.1|380|380.1|380|380.1|380|0
1742828990000|2025-03-24 15:09:50|380|379.9|380|379.9|380|379.9|380|379.9|858
1742829020000|2025-03-24 15:10:20|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|683
1742829090000|2025-03-24 15:11:30|379.8|379.7|379.9|379.7|379.9|379.7|379.8|379.7|0
1742829100000|2025-03-24 15:11:40|||||||||1050
1742829110000|2025-03-24 15:11:50|379.8||379.8||379.8||379.8||0
1742829150000|2025-03-24 15:12:30|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|126
1742829160000|2025-03-24 15:12:40|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|449
1742829180000|2025-03-24 15:13:00|379.7|379.6|379.7|379.5|379.7|379.6|379.7|379.5|3134
1742829200000|2025-03-24 15:13:20|379.6||379.7||379.7||379.6||0
1742829220000|2025-03-24 15:13:40|379.6|379.4|379.5|379.3|379.6|379.4|379.5|379.3|7202
1742829260000|2025-03-24 15:14:20||379.4||379.4||379.4||379.4|0
1742829270000|2025-03-24 15:14:30|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|0
1742829280000|2025-03-24 15:14:40|379.7|379.6|379.8|379.6|379.8|379.6|379.7|379.6|4898
1742829300000|2025-03-24 15:15:00|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|499
1742829320000|2025-03-24 15:15:20||379.6||379.5||379.6||379.5|0
1742829340000|2025-03-24 15:15:40|379.6||379.6||379.6||379.6||0
1742829370000|2025-03-24 15:16:10|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|171
1742829380000|2025-03-24 15:16:20|||||||||150
1742829390000|2025-03-24 15:16:30|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|922
1742829420000|2025-03-24 15:17:00|379.7||379.7||379.7||379.7||0
1742829480000|2025-03-24 15:18:00||379.6||379.6||379.6||379.6|3600
1742829500000|2025-03-24 15:18:20|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|1344
1742829550000|2025-03-24 15:19:10|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|0
1742829610000|2025-03-24 15:20:10|379.8||379.7||379.8||379.7||169
1742829640000|2025-03-24 15:20:40|379.8||379.7||379.8||379.7||97
1742829650000|2025-03-24 15:20:50|379.8||379.8||379.8||379.8||0
1742829660000|2025-03-24 15:21:00||379.7||379.6||379.7||379.6|0
1742829670000|2025-03-24 15:21:10|379.7||379.7||379.7||379.7||0
1742829720000|2025-03-24 15:22:00|379.6|379.5|379.6|379.5|379.6|379.6|379.6|379.5|4892
1742829750000|2025-03-24 15:22:30|||||||||4733
1742829780000|2025-03-24 15:23:00|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|0
1742829810000|2025-03-24 15:23:30|379.8|379.7|379.7|379.6|379.8|379.7|379.7|379.6|3307
1742829840000|2025-03-24 15:24:00|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1742829870000|2025-03-24 15:24:30|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|1418
1742829890000|2025-03-24 15:24:50|380|379.9|380|379.8|380|379.9|379.9|379.8|36
1742829970000|2025-03-24 15:26:10|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|1340
1742830000000|2025-03-24 15:26:40|379.8||379.8||379.8||379.8||0
1742830050000|2025-03-24 15:27:30|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|117
1742830070000|2025-03-24 15:27:50|380||380||380||380||0
1742830080000|2025-03-24 15:28:00|379.9||380||380||379.9||0
1742830130000|2025-03-24 15:28:50|379.9|379.9|379.9|379.8|379.9|379.9|379.9|379.8|1914
1742830140000|2025-03-24 15:29:00|380|379.9|380|379.9|380|379.9|380|379.9|0
1742830170000|2025-03-24 15:29:30|380.1|380|380.1|380|380.1|380|380.1|380|1931
1742830180000|2025-03-24 15:29:40|380|379.9|380.1|379.9|380.1|380|380|379.9|992
1742830200000|2025-03-24 15:30:00|380.2|380|380.1|380|380.2|380.1|380.1|380|0
1742830210000|2025-03-24 15:30:10|380.2||380.2||380.2||380.2||3088
1742830380000|2025-03-24 15:33:00||380.1||380.1||380.1||380.1|915
1742830400000|2025-03-24 15:33:20|380.1|380|380.1|379.9|380.1|380|380.1|379.9|3861
1742830410000|2025-03-24 15:33:30|380|380.1|380.2|380|380.2|380.1|380|380|4561
1742830430000|2025-03-24 15:33:50|380.1|380.1|380.2|380|380.2|380.1|380.1|380|787
1742830450000|2025-03-24 15:34:10|380.3|380.1|380.2|380.1|380.3|380.2|380.2|380.1|1022
1742830470000|2025-03-24 15:34:30|380.1|380|380.2|380|380.2|380|380.1|380|847
1742830490000|2025-03-24 15:34:50|380.1|379.9|380|379.9|380.1|379.9|380|379.9|94
1742830500000|2025-03-24 15:35:00|380.1||380||380.1||380||0
1742830530000|2025-03-24 15:35:30|380.1|380|380.1|380|380.1|380|380.1|380|0
1742830620000|2025-03-24 15:37:00|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|0
1742830650000|2025-03-24 15:37:30|380.3|380.2|380.3|380.1|380.3|380.2|380.3|380.1|328
1742830660000|2025-03-24 15:37:40||380.2||380.2||380.2||380.2|0
1742830670000|2025-03-24 15:37:50|380.2|380.1|380.3|380.1|380.3|380.1|380.2|380.1|963
1742830680000|2025-03-24 15:38:00|380.2||380.2||380.2||380.2||0
1742830740000|2025-03-24 15:39:00|380.3||380.2||380.3||380.2||0
1742830750000|2025-03-24 15:39:10|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|0
1742830800000|2025-03-24 15:40:00|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|1337
1742830810000|2025-03-24 15:40:10|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|539
1742830840000|2025-03-24 15:40:40|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|344
1742830850000|2025-03-24 15:40:50|||||||||2995
1742830860000|2025-03-24 15:41:00|380.1|380|380.1|380|380.1|380|380.1|380|828
1742830900000|2025-03-24 15:41:40|380|379.9|380|379.9|380|379.9|380|379.9|180
1742830910000|2025-03-24 15:41:50|379.9|379.8|380|379.8|380|379.8|379.9|379.8|59
1742830920000|2025-03-24 15:42:00||379.9||379.9||379.9||379.9|0
1742830950000|2025-03-24 15:42:30||379.8||379.8||379.8||379.8|983
1742830980000|2025-03-24 15:43:00|379.9||379.9||379.9||379.9||150
1742831030000|2025-03-24 15:43:50|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|1190
1742831050000|2025-03-24 15:44:10|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1742831090000|2025-03-24 15:44:50|380|379.9|380|379.9|380|379.9|380|379.9|0
1742831100000|2025-03-24 15:45:00|380.1|380|380.1|380|380.1|380|380.1|380|3
1742831170000|2025-03-24 15:46:10|380.2|380.1|380.1|380|380.2|380.1|380.1|380|1270
1742831200000|2025-03-24 15:46:40|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|1102
1742831210000|2025-03-24 15:46:50|380.1|380|380.1|380|380.1|380|380.1|380|899
1742831220000|2025-03-24 15:47:00|380.2||380.2||380.2||380.2||1084
1742831330000|2025-03-24 15:48:50|380.1|379.9|379.9|379.8|380.1|379.9|379.9|379.8|0
1742831340000|2025-03-24 15:49:00|379.8|379.7|379.8|379.6|379.8|379.7|379.7|379.6|2256
1742831360000|2025-03-24 15:49:20|379.7||379.7||379.7||379.7||0
1742831400000|2025-03-24 15:50:00|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1742831410000|2025-03-24 15:50:10||379.6||379.6||379.6||379.6|806
1742831420000|2025-03-24 15:50:20||379.7||379.7||379.7||379.7|0
1742831430000|2025-03-24 15:50:30|379.9|379.8|379.9|379.7|379.9|379.8|379.9|379.7|2521
1742831480000|2025-03-24 15:51:20||379.8||379.8||379.8||379.8|0
1742831510000|2025-03-24 15:51:50|||||||||1301
1742831520000|2025-03-24 15:52:00|379.8|379.7|379.9|379.7|379.9|379.7|379.8|379.7|1558
1742831580000|2025-03-24 15:53:00||379.8||379.8||379.8||379.8|0
1742831590000|2025-03-24 15:53:10|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1742831650000|2025-03-24 15:54:10|379.7|379.6|379.8|379.6|379.8|379.6|379.7|379.6|534
1742831740000|2025-03-24 15:55:40|379.6|379.5|379.5|379.4|379.6|379.5|379.5|379.4|150
1742831750000|2025-03-24 15:55:50|379.6||379.6||379.6||379.6||100
1742831790000|2025-03-24 15:56:30||379.5||379.5||379.5||379.5|0
1742831800000|2025-03-24 15:56:40|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|127
1742831820000|2025-03-24 15:57:00|379.6|379.5|379.5|379.4|379.6|379.5|379.5|379.4|3861
1742831870000|2025-03-24 15:57:50|379.6||379.6||379.6||379.6||0
1742831880000|2025-03-24 15:58:00||379.5||379.4||379.5||379.4|0
1742831890000|2025-03-24 15:58:10||379.5||379.5||379.5||379.5|0
1742831910000|2025-03-24 15:58:30|379.7||379.7||379.7||379.7||0
1742831940000|2025-03-24 15:59:00||379.6||379.6||379.6||379.6|0
1742831950000|2025-03-24 15:59:10|379.8||379.8||379.8||379.8||986
1742831980000|2025-03-24 15:59:40||379.7||379.7||379.7||379.7|0
1742832000000|2025-03-24 16:00:00|379.9||379.9||379.9||379.9||0
1742832010000|2025-03-24 16:00:10|379.8|379.6|379.7|379.6|379.8|379.6|379.7|379.6|1641
1742832020000|2025-03-24 16:00:20|379.8|379.7|379.7|379.6|379.8|379.7|379.7|379.6|1676
1742832040000|2025-03-24 16:00:40|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|59
1742832050000|2025-03-24 16:00:50|379.6||379.6||379.6||379.6||938
1742832090000|2025-03-24 16:01:30||379.5||379.5||379.5||379.4|0
1742832110000|2025-03-24 16:01:50|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|2161
1742832120000|2025-03-24 16:02:00|379.8|379.7|379.8|379.6|379.8|379.7|379.7|379.6|6701
1742832130000|2025-03-24 16:02:10||379.7||379.7||379.7||379.7|0
1742832150000|2025-03-24 16:02:30|379.9||379.9||379.9||379.9||1384
1742832170000|2025-03-24 16:02:50|379.8||379.9||379.9||379.8||2774
1742832200000|2025-03-24 16:03:20|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|693
1742832220000|2025-03-24 16:03:40|379.6|379.5|379.7|379.5|379.7|379.5|379.6|379.5|1933
1742832280000|2025-03-24 16:04:40|379.6|379.6|379.7|379.6|379.7|379.6|379.6|379.6|0
1742832330000|2025-03-24 16:05:30|379.8|379.7|379.8|379.6|379.8|379.7|379.7|379.6|585
1742832340000|2025-03-24 16:05:40|379.7||379.7||379.7||379.7||0
1742832350000|2025-03-24 16:05:50|379.8||379.8||379.8||379.8||0
1742832410000|2025-03-24 16:06:50||379.7||379.7||379.7||379.7|0
1742832420000|2025-03-24 16:07:00|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|0
1742832440000|2025-03-24 16:07:20|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|1607
1742832470000|2025-03-24 16:07:50|379.7|379.6|379.6|379.5|379.7|379.6|379.6|379.5|2082
1742832480000|2025-03-24 16:08:00|||||||||1405
1742832500000|2025-03-24 16:08:20|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|1831
1742832510000|2025-03-24 16:08:30||379.5||379.5||379.5||379.5|3861
1742832560000|2025-03-24 16:09:20||379.6||379.5||379.6||379.5|1279
1742832600000|2025-03-24 16:10:00|379.6||379.6||379.6||379.6||0
1742832610000|2025-03-24 16:10:10|379.7|379.6|379.7|379.5|379.7|379.6|379.6|379.5|1638
1742832630000|2025-03-24 16:10:30|379.6|379.6|379.7|379.5|379.7|379.6|379.6|379.5|3603
1742832670000|2025-03-24 16:11:10||379.6||379.6||379.6||379.6|1297
1742832680000|2025-03-24 16:11:20|379.8|379.5|379.7|379.6|379.8|379.7|379.7|379.5|7892
1742832690000|2025-03-24 16:11:30|379.8|379.7|379.9|379.7|379.9|379.7|379.8|379.7|3865
1742832710000|2025-03-24 16:11:50|379.8|379.8|379.8|379.7|379.8|379.8|379.8|379.7|1553
1742832720000|2025-03-24 16:12:00|379.9|379.8|380|379.8|380|379.8|379.9|379.8|2765
1742832730000|2025-03-24 16:12:10||379.9||379.9||379.9||379.9|0
1742832740000|2025-03-24 16:12:20|379.9|379.8|380|379.8|380|379.8|379.9|379.8|0
1742832790000|2025-03-24 16:13:10||379.9||379.8||379.9||379.8|1299
1742832800000|2025-03-24 16:13:20|379.9||380||380||379.9||3861
1742832820000|2025-03-24 16:13:40||379.9||379.9||379.9||379.9|0
1742832850000|2025-03-24 16:14:10|380.1||380||380.1||380||108
1742832860000|2025-03-24 16:14:20|380.1||380||380.1||380||0
1742832870000|2025-03-24 16:14:30|380.1||380.1||380.1||380.1||0
1742832890000|2025-03-24 16:14:50|380|380|380.2|379.9|380.2|380|380|379.9|1252
1742832910000|2025-03-24 16:15:10|380.1|379.8|380.1|379.8|380.2|379.9|380.1|379.8|0
1742832920000|2025-03-24 16:15:20|380.2|379.9|380.2|379.9|380.2|379.9|380.1|379.8|3479
1742832930000|2025-03-24 16:15:30|380.1|379.8|380.3|380|380.3|380|380.1|379.8|20881
1742832940000|2025-03-24 16:15:40|380.2|379.9|380.3|380.1|380.3|380.1|380.2|379.9|0
1742832950000|2025-03-24 16:15:50|380.2|380|380.1|379.9|380.2|380|380|379.8|2942
1742832960000|2025-03-24 16:16:00|380|379.8|380|379.8|380.1|379.9|380|379.8|0
1742832970000|2025-03-24 16:16:10|380.1|379.9|380|379.8|380.1|379.9|380|379.8|0
1742832980000|2025-03-24 16:16:20|380.1|379.9|380|379.8|380.1|379.9|380|379.8|128
1742832990000|2025-03-24 16:16:30|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.9|0
1742833000000|2025-03-24 16:16:40|380|379.8|380.1|379.9|380.1|379.9|380|379.8|0
1742833010000|2025-03-24 16:16:50|380|379.8|380.1|379.8|380.1|379.9|380|379.8|150
1742833020000|2025-03-24 16:17:00|380.2|379.9|380.2|380|380.2|380|380.2|379.9|1806
1742833030000|2025-03-24 16:17:10|380.1|379.9|380.1|379.9|380.2|380|380.1|379.9|1185
1742833040000|2025-03-24 16:17:20|380.3|380.1|380.3|380|380.3|380.1|380.2|379.9|13048
1742833050000|2025-03-24 16:17:30|380.2|379.9|380.3|380|380.3|380|380.2|379.9|0
1742833060000|2025-03-24 16:17:40|380.2|379.9|380.2|379.9|380.2|379.9|380.2|379.9|0
1742833070000|2025-03-24 16:17:50|380.3|380|380.3|380|380.3|380|380.2|379.9|2370
1742833080000|2025-03-24 16:18:00|380.2|379.9|380.1|379.9|380.2|379.9|380.1|379.9|18
1742833090000|2025-03-24 16:18:10|380.2|380|380.3|380|380.3|380|380.2|380|0
1742833100000|2025-03-24 16:18:20|380.2|379.9|380.3|380|380.3|380|380.2|379.9|1256
1742833110000|2025-03-24 16:18:30|380.2|380.1|380.2|380|380.3|380.1|380.2|380|0
1742833120000|2025-03-24 16:18:40|380.3|380.1|380.2|379.9|380.3|380.1|380.2|379.9|1138
1742833130000|2025-03-24 16:18:50|380.3|380|380.3|380.1|380.3|380.1|380.2|380|1323
1742833140000|2025-03-24 16:19:00|380.2|380|380.3|380.1|380.3|380.1|380.2|380|1259
1742833150000|2025-03-24 16:19:10|380.4|380.2|380.3|380.1|380.4|380.2|380.2|380|174
1742833160000|2025-03-24 16:19:20|380.2|380|380.3|380.1|380.3|380.1|380.2|380|2446
1742833170000|2025-03-24 16:19:30|380.2|380|380.2|380|380.3|380.1|380.2|380|0
1742833190000|2025-03-24 16:19:50|380.3|380.1|380.3|380.1|380.4|380.2|380.2|380|566
1742833200000|2025-03-24 16:20:00|380.4|380.2|380.3|380.1|380.4|380.2|380.3|380.1|0
1742833210000|2025-03-24 16:20:10|380.4|380.2|380.3|380.1|380.4|380.2|380.3|380.1|1901
1742833220000|2025-03-24 16:20:20|380.2|380|380|379.8|380.3|380.1|380|379.8|294508
1742833230000|2025-03-24 16:20:30|379.9|379.7|380.2|379.9|380.2|379.9|379.9|379.7|3861
1742833240000|2025-03-24 16:20:40|380.1|379.8|380.1|379.9|380.1|379.9|380|379.8|0
1742833250000|2025-03-24 16:20:50|380|379.8|380|379.8|380|379.8|380|379.8|302
1742833260000|2025-03-24 16:21:00|379.9|379.7|379.9|379.7|380|379.8|379.9|379.7|0
1742833270000|2025-03-24 16:21:10|380|379.8|379.9|379.7|380|379.8|379.8|379.6|4269
1742833280000|2025-03-24 16:21:20|379.8|379.6|379.9|379.7|379.9|379.7|379.8|379.6|0
1742833290000|2025-03-24 16:21:30|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|0
1742833300000|2025-03-24 16:21:40|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|7580
1742833310000|2025-03-24 16:21:50|379.8|379.5|379.8|379.6|379.9|379.7|379.8|379.5|0
1742833320000|2025-03-24 16:22:00|379.9|379.7|379.9|379.7|379.9|379.7|379.8|379.6|1204
1742833330000|2025-03-24 16:22:10|379.8|379.6|379.9|379.7|379.9|379.7|379.8|379.6|0
1742833340000|2025-03-24 16:22:20|379.8|379.6|379.9|379.7|379.9|379.7|379.8|379.6|0
1742833350000|2025-03-24 16:22:30|379.8|379.6|379.8|379.6|379.9|379.7|379.7|379.5|3843
1742833360000|2025-03-24 16:22:40|379.7|379.5|379.8|379.6|379.8|379.6|379.7|379.5|5112
1742833370000|2025-03-24 16:22:50|379.7|379.5|379.7|379.5|379.8|379.6|379.7|379.5|0
1742833380000|2025-03-24 16:23:00|379.8|379.6|379.7|379.5|379.8|379.6|379.7|379.5|0
1742833390000|2025-03-24 16:23:10|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|0
1742833400000|2025-03-24 16:23:20|379.7|379.5|379.8|379.6|379.8|379.6|379.7|379.5|0
1742833420000|2025-03-24 16:23:40|379.7|379.5|379.6|379.4|379.8|379.6|379.6|379.4|1570
1742833430000|2025-03-24 16:23:50|379.7|379.5|379.8|379.6|379.8|379.6|379.6|379.4|7831
1742833440000|2025-03-24 16:24:00|379.7|379.5|379.9|379.6|379.9|379.6|379.7|379.5|1569
1742833450000|2025-03-24 16:24:10|379.8|379.5|379.8|379.6|379.9|379.6|379.7|379.5|1708
1742833460000|2025-03-24 16:24:20|379.7|379.5|379.6|379.4|379.8|379.6|379.6|379.4|1088
1742833470000|2025-03-24 16:24:30|379.7|379.5|379.6|379.4|379.7|379.5|379.6|379.4|211
1742833480000|2025-03-24 16:24:40|379.7|379.5|379.6|379.4|379.7|379.5|379.6|379.4|0
1742833490000|2025-03-24 16:24:50|379.7|379.5|379.7|379.5|379.7|379.5|379.6|379.4|3861
1742833500000|2025-03-24 16:25:00|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|901
1742833510000|2025-03-24 16:25:10|379.7|379.5|379.7|379.5|379.8|379.6|379.6|379.4|686
1742833520000|2025-03-24 16:25:20|379.8|379.6|379.7|379.5|379.8|379.6|379.7|379.5|3861
1742833530000|2025-03-24 16:25:30|379.8|379.6|379.9|379.6|379.9|379.7|379.8|379.5|2223
1742833540000|2025-03-24 16:25:40|379.8|379.5|379.8|379.5|379.9|379.6|379.8|379.5|0
1742833550000|2025-03-24 16:25:50|379.9|379.6|379.9|379.7|379.9|379.7|379.9|379.6|1494
1742833560000|2025-03-24 16:26:00|379.8|379.6|379.8|379.6|379.9|379.7|379.8|379.6|4184
1742833570000|2025-03-24 16:26:10|379.9|379.7|379.8|379.6|379.9|379.7|379.7|379.5|1394
1742833580000|2025-03-24 16:26:20|379.7|379.5|379.8|379.6|379.8|379.6|379.7|379.5|2223
1742833590000|2025-03-24 16:26:30|379.7|379.4|379.7|379.5|379.7|379.5|379.6|379.4|1858
1742833600000|2025-03-24 16:26:40|379.6|379.4|379.6|379.3|379.7|379.5|379.5|379.3|572
1742833610000|2025-03-24 16:26:50|379.7|379.4|379.7|379.4|379.7|379.4|379.7|379.3|0
1742833620000|2025-03-24 16:27:00|379.6|379.5|379.7|379.5|379.7|379.5|379.6|379.4|3439
1742833630000|2025-03-24 16:27:10|379.6|379.4|379.7|379.5|379.7|379.5|379.6|379.3|1402
1742833640000|2025-03-24 16:27:20|379.6|379.4|379.7|379.5|379.7|379.5|379.6|379.4|253
1742833650000|2025-03-24 16:27:30|379.9|379.6|379.9|379.6|379.9|379.6|379.8|379.5|261
1742833660000|2025-03-24 16:27:40|379.8|379.5|379.7|379.5|379.8|379.5|379.7|379.5|1610
1742833670000|2025-03-24 16:27:50|379.8|379.6|379.6|379.4|379.8|379.6|379.6|379.4|4213
1742833680000|2025-03-24 16:28:00|379.7|379.5|379.7|379.5|379.8|379.5|379.7|379.4|5408
1742833690000|2025-03-24 16:28:10|379.6|379.4|379.7|379.4|379.7|379.4|379.6|379.4|300
1742833700000|2025-03-24 16:28:20|379.8|379.5|379.7|379.4|379.8|379.5|379.7|379.4|1227
1742833710000|2025-03-24 16:28:30|379.8|379.5|379.7|379.4|379.8|379.5|379.7|379.4|189
1742833720000|2025-03-24 16:28:40|379.8|379.5|379.6|379.4|379.8|379.5|379.5|379.3|43
1742833730000|2025-03-24 16:28:50|379.5|379.3|379.7|379.4|379.7|379.4|379.5|379.3|2223
1742833740000|2025-03-24 16:29:00|379.6|379.3|379.7|379.4|379.7|379.4|379.6|379.3|0
1742833750000|2025-03-24 16:29:10|379.6|379.3|379.5|379.3|379.6|379.4|379.5|379.3|3129
1742833760000|2025-03-24 16:29:20|379.7|379.4|379.6|379.4|379.7|379.4|379.5|379.3|0
1742833770000|2025-03-24 16:29:30|379.7|379.3|379.8|379.5|379.8|379.5|379.7|379.3|82
1742833790000|2025-03-24 16:29:50|379.6|379.4|379.6|379.3|379.7|379.4|379.6|379.3|1661
1742889600000|2025-03-25 08:00:00|378.9|378.4|378.9|378.4|378.9|378.5|378.8|378.4|766
1742889610000|2025-03-25 08:00:10||378.5||378.5||378.5||378.5|0
1742889620000|2025-03-25 08:00:20||378.6||378.6||378.6||378.5|5603
1742889630000|2025-03-25 08:00:30|379.2|378.8|379.2|378.9|379.2|378.9|379.2|378.8|5
1742889650000|2025-03-25 08:00:50|379.4||379.4||379.4||379.4||379
1742889660000|2025-03-25 08:01:00||379||379.1||379.1||379|0
1742889700000|2025-03-25 08:01:40|379.7|379.3|380|379.6|380|379.6|379.7|379.3|869
1742889710000|2025-03-25 08:01:50||379.7||379.7||379.8||379.7|20
1742889730000|2025-03-25 08:02:10|380.3|380|380.3|380|380.3|380|380.3|380|761
1742889740000|2025-03-25 08:02:20||380.1||380.1||380.1||380.1|0
1742889750000|2025-03-25 08:02:30|380.1|380|380.1|380|380.1|380|380.1|380|1180
1742889760000|2025-03-25 08:02:40|380.2|379.9|380.2|380|380.2|380|380|379.9|1749
1742889770000|2025-03-25 08:02:50|380.4|380.1|380.4|380.1|380.4|380.1|380.4|380.1|1455
1742889790000|2025-03-25 08:03:10|380.6|380.2|380.7|380.4|380.7|380.4|380.6|380.2|0
1742889810000|2025-03-25 08:03:30|380.9|380.6|380.9|380.6|380.9|380.6|380.9|380.6|150
1742889820000|2025-03-25 08:03:40|381||381||381||381||0
1742889830000|2025-03-25 08:03:50||380.7||380.7||380.7||380.7|0
1742889850000|2025-03-25 08:04:10|381.1|380.8|381.1|380.8|381.1|380.8|380.9|380.7|306
1742889860000|2025-03-25 08:04:20|381||381||381||381||0
1742889880000|2025-03-25 08:04:40|381.1||381.1||381.1||381||0
1742889890000|2025-03-25 08:04:50|381.3|380.9|381.3|381|381.3|381|381.3|380.9|0
1742889900000|2025-03-25 08:05:00|381|380.8|380.9|380.6|381|380.8|380.9|380.6|2126
1742889960000|2025-03-25 08:06:00|380.8||380.8||380.8||380.8||0
1742889990000|2025-03-25 08:06:30|380.9|380.7|380.8|380.6|380.9|380.7|380.8|380.6|650
1742890000000|2025-03-25 08:06:40|380.9|380.7|380.9|380.7|380.9|380.7|380.9|380.7|1000
1742890010000|2025-03-25 08:06:50|381||380.9||381||380.9||0
1742890030000|2025-03-25 08:07:10|380.8|380.8|381.1|380.9|381.1|380.9|380.8|380.8|32
1742890040000|2025-03-25 08:07:20|381.2|381|381.1|380.9|381.2|381|381.1|380.9|515
1742890050000|2025-03-25 08:07:30|381.4|381.2|381.4|381.2|381.4|381.2|381.4|381.2|1450
1742890060000|2025-03-25 08:07:40|381.3|381.1|381.4|381.2|381.4|381.2|381.3|381.1|813
1742890070000|2025-03-25 08:07:50|381.3|381.1|381.3|381.1|381.3|381.1|381.3|381.1|0
1742890080000|2025-03-25 08:08:00|381.4|381.2|381.3|381.1|381.4|381.2|381.3|381.1|1600
1742890100000|2025-03-25 08:08:20||381.2||381.2||381.2||381.1|567
1742890120000|2025-03-25 08:08:40|381.4|381.1|381.2|381|381.4|381.2|381.2|381|1566
1742890130000|2025-03-25 08:08:50|381|380.8|381.1|380.9|381.1|380.9|381|380.8|0
1742890140000|2025-03-25 08:09:00|381|380.8|381|380.8|381|380.8|381|380.8|0
1742890150000|2025-03-25 08:09:10|381.1|380.5|380.7|380.5|381.1|380.5|380.7|380.5|136
1742890170000|2025-03-25 08:09:30|380.8|380.6|380.8|380.5|380.8|380.6|380.8|380.5|0
1742890180000|2025-03-25 08:09:40||380.6||380.6||380.6||380.6|0
1742890200000|2025-03-25 08:10:00|380.7|380.5|380.7|380.5|380.7|380.5|380.6|380.5|957
1742890210000|2025-03-25 08:10:10|380.5|380.3|380.5|380.3|380.5|380.3|380.5|380.3|0
1742890230000|2025-03-25 08:10:30|380.6|380.4|380.7|380.5|380.7|380.5|380.6|380.4|352
1742890240000|2025-03-25 08:10:40|380.8|380.6|380.8|380.6|380.8|380.6|380.8|380.6|0
1742890270000|2025-03-25 08:11:10|380.7|380.3|380.5|380.3|380.7|380.3|380.5|380.3|10
1742890280000|2025-03-25 08:11:20|380.6|380.4|380.7|380.5|380.7|380.5|380.6|380.4|0
1742890290000|2025-03-25 08:11:30|380.8|380.6|380.8|380.6|380.8|380.6|380.8|380.6|0
1742890310000|2025-03-25 08:11:50||380.7||380.6||380.7||380.6|1026
1742890330000|2025-03-25 08:12:10|380.7||380.7||380.7||380.7||0
1742890340000|2025-03-25 08:12:20|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|0
1742890360000|2025-03-25 08:12:40||380.6||380.6||380.6||380.6|0
1742890370000|2025-03-25 08:12:50|380.7||380.8||380.8||380.7||4
1742890390000|2025-03-25 08:13:10|380.7|380.5|380.7|380.5|380.7|380.5|380.7|380.5|0
1742890400000|2025-03-25 08:13:20||380.4||380.4||380.4||380.4|0
1742890410000|2025-03-25 08:13:30|380.6||380.6||380.6||380.6||0
1742890420000|2025-03-25 08:13:40|380.5|380.3|380.5|380.3|380.5|380.3|380.5|380.3|529
1742890440000|2025-03-25 08:14:00|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|498
1742890450000|2025-03-25 08:14:10|380.5||380.5||380.5||380.5||0
1742890480000|2025-03-25 08:14:40|380.4|380.1|380.3|380.1|380.4|380.1|380.3|380|0
1742890490000|2025-03-25 08:14:50||380||380||380||380|0
1742890500000|2025-03-25 08:15:00||380.1||380.1||380.1||380|0
1742890550000|2025-03-25 08:15:50||380.2||380.2||380.2||380.2|0
1742890560000|2025-03-25 08:16:00||380.1||380.1||380.1||380.1|1727
1742890580000|2025-03-25 08:16:20|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|44
1742890620000|2025-03-25 08:17:00|380.2|380|380.2|380|380.2|380|380.2|380|1450
1742890630000|2025-03-25 08:17:10|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|799
1742890660000|2025-03-25 08:17:40|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|0
1742890690000|2025-03-25 08:18:10|380.5|380.3|380.5|380.3|380.5|380.3|380.5|380.3|0
1742890710000|2025-03-25 08:18:30||380.4||380.4||380.4||380.4|0
1742890720000|2025-03-25 08:18:40||380.3||380.3||380.3||380.3|1252
1742890730000|2025-03-25 08:18:50|380.3|380.2|380.3|380.1|380.3|380.2|380.3|380.1|0
1742890770000|2025-03-25 08:19:30|380.4|380.2|380.5|380.2|380.5|380.2|380.4|380.2|273
1742890780000|2025-03-25 08:19:40||380.3||380.3||380.3||380.3|0
1742890790000|2025-03-25 08:19:50|380.4|380.2|380.4|380.2|380.4|380.2|380.3|380.1|938
1742890840000|2025-03-25 08:20:40|380.2|380|380.2|380|380.2|380|380.2|380|319
1742890860000|2025-03-25 08:21:00|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|0
1742890920000|2025-03-25 08:22:00|380.2|380|380.2|380|380.2|380|380.2|380|922
1742890930000|2025-03-25 08:22:10|380.1||380.1||380.1||380.1||0
1742890940000|2025-03-25 08:22:20|380|379.9|380|379.9|380|379.9|380|379.9|967
1742890950000|2025-03-25 08:22:30|380.1|380.2|380.5|380.3|380.5|380.3|380.1|380.2|3385
1742891020000|2025-03-25 08:23:40|380.4|380.2|380.4|380.2|380.4|380.2|380.3|380.2|916
1742891050000|2025-03-25 08:24:10|380.5|380.3|380.5|380.3|380.5|380.3|380.5|380.3|0
1742891070000|2025-03-25 08:24:30|380.4|380.1|380.3|380.1|380.4|380.1|380.3|380.1|754
1742891100000|2025-03-25 08:25:00|380.2|380|380.2|380|380.2|380.1|380.2|380|0
1742891110000|2025-03-25 08:25:10|380.1||380.2||380.2||380.1||0
1742891130000|2025-03-25 08:25:30||380.1||380.1||380.1||380|0
1742891160000|2025-03-25 08:26:00|380.3||380.3||380.3||380.3||1168
1742891180000|2025-03-25 08:26:20|||||||||2
1742891260000|2025-03-25 08:27:40|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|701
1742891270000|2025-03-25 08:27:50|380.5|380.3|380.5|380.3|380.5|380.3|380.5|380.3|1
1742891280000|2025-03-25 08:28:00|380.6|380.4|380.6|380.4|380.6|380.4|380.6|380.4|0
1742891290000|2025-03-25 08:28:10|380.4|380.3|380.5|380.3|380.5|380.3|380.4|380.3|747
1742891320000|2025-03-25 08:28:40|||||||||900
1742891330000|2025-03-25 08:28:50|380.6|380.4|380.6|380.4|380.6|380.4|380.6|380.4|0
1742891340000|2025-03-25 08:29:00|380.5||380.5||380.5||380.5||1474
1742891350000|2025-03-25 08:29:10|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|0
1742891360000|2025-03-25 08:29:20|380.5||380.4||380.5||380.4||0
1742891370000|2025-03-25 08:29:30|380.5||380.5||380.5||380.5||0
1742891390000|2025-03-25 08:29:50|380.6|380.4|380.6|380.4|380.6|380.5|380.6|380.4|0
1742891410000|2025-03-25 08:30:10|380.5||380.5||380.5||380.5||0
1742891420000|2025-03-25 08:30:20|380.6||380.6||380.6||380.6||0
1742891470000|2025-03-25 08:31:10|380.5||380.5||380.5||380.5||0
1742891500000|2025-03-25 08:31:40|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|0
1742891540000|2025-03-25 08:32:20|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|0
1742891550000|2025-03-25 08:32:30|||||||||1639
1742891570000|2025-03-25 08:32:50|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|1083
1742891580000|2025-03-25 08:33:00|380.7|380.6|380.6|380.5|380.7|380.6|380.6|380.5|2022
1742891600000|2025-03-25 08:33:20|380.5|380.4|380.5|380.3|380.5|380.4|380.4|380.3|3401
1742891610000|2025-03-25 08:33:30|380.6|380.4|380.6|380.4|380.6|380.4|380.6|380.4|40
1742891620000|2025-03-25 08:33:40|380.5|380.3|380.5|380.3|380.5|380.3|380.5|380.3|0
1742891640000|2025-03-25 08:34:00||380.2||380.3||380.3||380.2|0
1742891720000|2025-03-25 08:35:20|380.4||380.4||380.4||380.4||0
1742891730000|2025-03-25 08:35:30|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|1595
1742891740000|2025-03-25 08:35:40|380.2|380|380.2|380|380.2|380|380.2|380|0
1742891760000|2025-03-25 08:36:00|380.3|380.1|380.2|380|380.3|380.1|380.2|380|1092
1742891800000|2025-03-25 08:36:40|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|0
1742891830000|2025-03-25 08:37:10|380.2|380|380.1|380|380.2|380|380.1|380|998
1742891840000|2025-03-25 08:37:20|380.2||380.2||380.2||380.2||0
1742891850000|2025-03-25 08:37:30|380.3|380.1|380.2|380.1|380.3|380.1|380.2|380.1|0
1742891860000|2025-03-25 08:37:40|380.3||380.3||380.3||380.3||0
1742891870000|2025-03-25 08:37:50|380.2||380.3||380.3||380.2||0
1742891890000|2025-03-25 08:38:10|380.2||380.3||380.3||380.2||0
1742891940000|2025-03-25 08:39:00|380.2||380.2||380.3||380.2||153
1742891950000|2025-03-25 08:39:10|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|25
1742892000000|2025-03-25 08:40:00|380.4||380.3||380.4||380.3||0
1742892050000|2025-03-25 08:40:50|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|0
1742892120000|2025-03-25 08:42:00|380.6|380.4|380.6|380.4|380.6|380.4|380.6|380.4|1633
1742892150000|2025-03-25 08:42:30|380.7|380.5|380.8|380.6|380.8|380.6|380.7|380.5|0
1742892170000|2025-03-25 08:42:50|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|271
1742892180000|2025-03-25 08:43:00|||||||||1135
1742892200000|2025-03-25 08:43:20|||||||||1624
1742892210000|2025-03-25 08:43:30|381||381||381||380.9||0
1742892230000|2025-03-25 08:43:50|380.9|380.6|380.7|380.6|380.9|380.6|380.7|380.6|0
1742892240000|2025-03-25 08:44:00|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|341
1742892250000|2025-03-25 08:44:10||380.4||380.4||380.5||380.4|0
1742892260000|2025-03-25 08:44:20||380.5||380.4||380.5||380.4|0
1742892270000|2025-03-25 08:44:30||380.5||380.5||380.5||380.4|0
1742892280000|2025-03-25 08:44:40||380.4||380.5||380.5||380.4|0
1742892290000|2025-03-25 08:44:50||380.4||380.4||380.5||380.4|0
1742892300000|2025-03-25 08:45:00||380.5||380.5||380.5||380.5|0
1742892310000|2025-03-25 08:45:10|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|0
1742892320000|2025-03-25 08:45:20||380.5||380.5||380.5||380.5|0
1742892340000|2025-03-25 08:45:40||380.6||380.6||380.6||380.6|0
1742892350000|2025-03-25 08:45:50|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|725
1742892360000|2025-03-25 08:46:00|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|1183
1742892370000|2025-03-25 08:46:10|380.4|380.3|380.4|380.2|380.5|380.3|380.4|380.2|196
1742892380000|2025-03-25 08:46:20|380.3||380.4||380.4||380.3||0
1742892430000|2025-03-25 08:47:10||380.3||380.3||380.3||380.3|0
1742892450000|2025-03-25 08:47:30|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|687
1742892540000|2025-03-25 08:49:00|380.4|380.3|380.5|380.3|380.5|380.3|380.4|380.3|1162
1742892550000|2025-03-25 08:49:10|||||||||50
1742892570000|2025-03-25 08:49:30|380.4||380.5||380.5||380.4||0
1742892600000|2025-03-25 08:50:00|380.4|380.4|380.4|380.3|380.4|380.4|380.4|380.3|956
1742892630000|2025-03-25 08:50:30|380.3|380.1|380.3|380.2|380.3|380.2|380.3|380.1|469
1742892640000|2025-03-25 08:50:40||380.1||380.1||380.1||380.1|0
1742892680000|2025-03-25 08:51:20|380.2||380.2||380.2||380.2||0
1742892700000|2025-03-25 08:51:40|380.1|380|380.1|380|380.1|380|380.1|380|463
1742892740000|2025-03-25 08:52:20||379.9||379.9||379.9||379.9|1867
1742892780000|2025-03-25 08:53:00|380|379.8|379.9|379.8|380|379.8|379.9|379.8|922
1742892890000|2025-03-25 08:54:50|380.1|379.9|380.1|380|380.1|380|380|379.9|0
1742892900000|2025-03-25 08:55:00|380.2|379.9|380.2|380|380.2|380|380.2|379.9|1267
1742892920000|2025-03-25 08:55:20|380.1||380.2||380.2||380.1||0
1742892960000|2025-03-25 08:56:00|380.1||380.2||380.2||380.1||883
1742893030000|2025-03-25 08:57:10|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|1256
1742893060000|2025-03-25 08:57:40|380.2||380.2||380.2||380.2||0
1742893120000|2025-03-25 08:58:40|||||||||261
1742893220000|2025-03-25 09:00:20||380||380||380||380|1070
1742893320000|2025-03-25 09:02:00|380.1||380.1||380.1||380.1||1500
1742893330000|2025-03-25 09:02:10|380.2||380.2||380.2||380.2||0
1742893350000|2025-03-25 09:02:30|380.1||380.1||380.1||380.1||0
1742893380000|2025-03-25 09:03:00|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|0
1742893390000|2025-03-25 09:03:10|380.3||380.3||380.3||380.3||0
1742893420000|2025-03-25 09:03:40|380.2|380|380.2|380|380.2|380|380.2|380|800
1742893430000|2025-03-25 09:03:50|380.1||380.1||380.1||380.1||0
1742893450000|2025-03-25 09:04:10|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|0
1742893470000|2025-03-25 09:04:30|380.3||380.3||380.3||380.3||2049
1742893500000|2025-03-25 09:05:00|380.4|380.3|380.3|380.2|380.4|380.3|380.3|380.2|2049
1742893520000|2025-03-25 09:05:20|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|0
1742893570000|2025-03-25 09:06:10|||||||||992
1742893590000|2025-03-25 09:06:30|||||||||2500
1742893610000|2025-03-25 09:06:50|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|221
1742893630000|2025-03-25 09:07:10|380.6|380.5|380.6|380.5|380.7|380.5|380.6|380.5|0
1742893660000|2025-03-25 09:07:40||380.4||380.4||380.4||380.4|969
1742893710000|2025-03-25 09:08:30|380.5||380.5||380.5||380.5||0
1742893720000|2025-03-25 09:08:40||380.3||380.3||380.3||380.3|434
1742893730000|2025-03-25 09:08:50||380.4||380.4||380.4||380.4|0
1742893740000|2025-03-25 09:09:00||380.3||380.3||380.4||380.3|0
1742893780000|2025-03-25 09:09:40|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|0
1742893790000|2025-03-25 09:09:50|380.2||380.2||380.2||380.2||0
1742893830000|2025-03-25 09:10:30|380.1|380|380|379.8|380.1|380|380|379.8|2227
1742893850000|2025-03-25 09:10:50|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|0
1742893890000|2025-03-25 09:11:30||379.8||379.8||379.8||379.8|0
1742893900000|2025-03-25 09:11:40|380|379.9|380|379.9|380|379.9|380|379.9|2049
1742893920000|2025-03-25 09:12:00|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|1255
1742893960000|2025-03-25 09:12:40|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|0
1742894120000|2025-03-25 09:15:20||379.7||379.7||379.7||379.7|0
1742894200000|2025-03-25 09:16:40||379.6||379.6||379.6||379.6|6
1742894240000|2025-03-25 09:17:20|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|1238
1742894380000|2025-03-25 09:19:40||379.6||379.6||379.6||379.6|0
1742894410000|2025-03-25 09:20:10|||||||||1326
1742894430000|2025-03-25 09:20:30|||||||||139
1742894440000|2025-03-25 09:20:40|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|744
1742894460000|2025-03-25 09:21:00||379.4||379.4||379.4||379.4|0
1742894470000|2025-03-25 09:21:10|379.5||379.5||379.5||379.5||2049
1742894480000|2025-03-25 09:21:20|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|1493
1742894490000|2025-03-25 09:21:30|379.3|379.2|379.3|379.1|379.3|379.2|379.3|379.1|0
1742894570000|2025-03-25 09:22:50|379.4|379.2|379.4|379.2|379.4|379.3|379.4|379.2|4649
1742894590000|2025-03-25 09:23:10|379.3|379.1|379.2|379.1|379.3|379.1|379.2|379.1|1163
1742894610000|2025-03-25 09:23:30||379||379||379||379|0
1742894630000|2025-03-25 09:23:50|379.1|379.1|379.2|379|379.2|379.1|379.1|379|306
1742894660000|2025-03-25 09:24:20||379.1||379.1||379.1||379|0
1742894670000|2025-03-25 09:24:30|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|702
1742894690000|2025-03-25 09:24:50|||||||||492
1742894700000|2025-03-25 09:25:00|379.3||379.4||379.4||379.3||2200
1742894740000|2025-03-25 09:25:40||379.3||379.3||379.3||379.3|0
1742894750000|2025-03-25 09:25:50||379.2||379.2||379.2||379.2|0
1742894820000|2025-03-25 09:27:00|379.3|379.1|379.2|379.1|379.3|379.1|379.2|379.1|0
1742894830000|2025-03-25 09:27:10|379.3||379.2||379.3||379.2||738
1742894890000|2025-03-25 09:28:10|379.1|379|379.1|379|379.1|379|379.1|379|942
1742894900000|2025-03-25 09:28:20|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|1179
1742894940000|2025-03-25 09:29:00||379||379||379||379|1237
1742894950000|2025-03-25 09:29:10|379.1||379.2||379.2||379.1||1307
1742895000000|2025-03-25 09:30:00|379.1|378.9|379.1|378.9|379.1|378.9|379.1|378.9|594
1742895020000|2025-03-25 09:30:20|379||379.1||379.1||379||0
1742895040000|2025-03-25 09:30:40||379||379||379||379|0
1742895060000|2025-03-25 09:31:00|379.2||379.1||379.2||379.1||93
1742895070000|2025-03-25 09:31:10|379.2|379.1|379.2|379|379.2|379.1|379.1|379|3306
1742895080000|2025-03-25 09:31:20|379.1|379.1|379.2|379|379.2|379.1|379.1|379|150
1742895100000|2025-03-25 09:31:40|379.1|378.9|379.1|378.9|379.1|378.9|379.1|378.9|0
1742895110000|2025-03-25 09:31:50|379.2|379|379.2|379|379.2|379|379.2|379|0
1742895180000|2025-03-25 09:33:00||379.1||379.1||379.1||379.1|0
1742895230000|2025-03-25 09:33:50|379.3||379.3||379.3||379.3||1289
1742895240000|2025-03-25 09:34:00|||||||||1150
1742895250000|2025-03-25 09:34:10|379.2|379|379.1|379|379.2|379|379.1|379|909
1742895260000|2025-03-25 09:34:20|379.2||379.2||379.2||379.2||1600
1742895270000|2025-03-25 09:34:30|379.1||379.1||379.1||379.1||0
1742895340000|2025-03-25 09:35:40|379.2||379.2||379.2||379.2||1300
1742895360000|2025-03-25 09:36:00||379.1||379.1||379.1||379.1|0
1742895370000|2025-03-25 09:36:10||379||379||379||379|840
1742895400000|2025-03-25 09:36:40|379.1|379.1|379.1|379|379.1|379.1|379.1|379|1786
1742895450000|2025-03-25 09:37:30||378.9||378.9||378.9||378.9|0
1742895460000|2025-03-25 09:37:40|379||379||379||379||0
1742895470000|2025-03-25 09:37:50|379.1||379||379.1||379||0
1742895530000|2025-03-25 09:38:50||378.8||378.8||378.8||378.8|930
1742895550000|2025-03-25 09:39:10||378.9||378.9||378.9||378.9|1267
1742895640000|2025-03-25 09:40:40|379.1|379|379.1|379|379.1|379|379.1|379|1461
1742895650000|2025-03-25 09:40:50||378.9||379||379||378.9|0
1742895730000|2025-03-25 09:42:10|379.2||379.2||379.2||379.2||745
1742895780000|2025-03-25 09:43:00||379.1||379.1||379.1||379.1|0
1742895790000|2025-03-25 09:43:10|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|0
1742895800000|2025-03-25 09:43:20||379.1||379.1||379.1||379.1|2385
1742895810000|2025-03-25 09:43:30|379.2||379.2||379.2||379.2||30
1742895850000|2025-03-25 09:44:10|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|1600
1742895880000|2025-03-25 09:44:40|379.2|379.1|379.2|379.1|379.2|379.2|379.2|379.1|1726
1742895900000|2025-03-25 09:45:00|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|0
1742895910000|2025-03-25 09:45:10|379.2|379.1|379|378.9|379.2|379.1|379|378.9|784
1742895930000|2025-03-25 09:45:30|||||||||684
1742895970000|2025-03-25 09:46:10|||||||||2563
1742895980000|2025-03-25 09:46:20|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|0
1742896050000|2025-03-25 09:47:30|379|378.9|379|378.9|379|378.9|379|378.9|0
1742896260000|2025-03-25 09:51:00||378.8||378.8||378.8||378.8|368
1742896330000|2025-03-25 09:52:10|378.9||378.9||378.9||378.9||0
1742896360000|2025-03-25 09:52:40|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|1721
1742896390000|2025-03-25 09:53:10|||||||||340
1742896420000|2025-03-25 09:53:40|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|420
1742896470000|2025-03-25 09:54:30|379|378.9|379|378.9|379|378.9|379|378.9|0
1742896510000|2025-03-25 09:55:10||378.8||378.8||378.8||378.8|0
1742896530000|2025-03-25 09:55:30|378.9||378.9||378.9||378.9||0
1742896620000|2025-03-25 09:57:00|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|0
1742896650000|2025-03-25 09:57:30|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|275
1742896690000|2025-03-25 09:58:10|||||||||150
1742896710000|2025-03-25 09:58:30|378.8|378.7|379|378.9|379|378.9|378.8|378.7|1121
1742896800000|2025-03-25 10:00:00||378.8||378.8||378.8||378.8|1046
1742896830000|2025-03-25 10:00:30|378.9||378.9||378.9||378.9||0
1742896930000|2025-03-25 10:02:10|378.8|378.7|378.8|378.6|378.8|378.7|378.8|378.6|225
1742896980000|2025-03-25 10:03:00||378.7||378.7||378.7||378.7|0
1742896990000|2025-03-25 10:03:10|378.7|378.6|378.7|378.5|378.7|378.6|378.7|378.5|0
1742897050000|2025-03-25 10:04:10|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|134
1742897150000|2025-03-25 10:05:50|378.7|378.6|378.6|378.5|378.7|378.6|378.6|378.5|2761
1742897220000|2025-03-25 10:07:00|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|0
1742897370000|2025-03-25 10:09:30|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|1004
1742897470000|2025-03-25 10:11:10|||||||||701
1742897480000|2025-03-25 10:11:20|||||||||95
1742897520000|2025-03-25 10:12:00|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|150
1742897560000|2025-03-25 10:12:40|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|1
1742897580000|2025-03-25 10:13:00|379||379||379||379||1750
1742897590000|2025-03-25 10:13:10|378.9|378.9|379|378.9|379|378.9|378.9|378.9|689
1742897600000|2025-03-25 10:13:20|||||||||1500
1742897620000|2025-03-25 10:13:40|379.1|379|379.1|379|379.1|379|379.1|379|0
1742897630000|2025-03-25 10:13:50|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|0
1742897650000|2025-03-25 10:14:10||379||379||379||379|346
1742897670000|2025-03-25 10:14:30|379.1|378.9|379.1|379|379.1|379|379.1|378.9|1290
1742897680000|2025-03-25 10:14:40|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|256
1742897700000|2025-03-25 10:15:00||379||379.1||379.1||379|1674
1742897710000|2025-03-25 10:15:10|379.3||379.3||379.3||379.3||0
1742897750000|2025-03-25 10:15:50||379.2||379.1||379.2||379.1|621
1742897800000|2025-03-25 10:16:40||379.2||379.2||379.2||379.2|0
1742897810000|2025-03-25 10:16:50||379.1||379.1||379.1||379.1|265
1742897900000|2025-03-25 10:18:20|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|0
1742897950000|2025-03-25 10:19:10||379.3||379.3||379.3||379.3|0
1742898000000|2025-03-25 10:20:00||379.2||379.2||379.2||379.2|0
1742898070000|2025-03-25 10:21:10||379.3||379.3||379.3||379.3|0
1742898080000|2025-03-25 10:21:20||379.2||379.2||379.2||379.2|443
1742898120000|2025-03-25 10:22:00||379.3||379.3||379.3||379.3|0
1742898130000|2025-03-25 10:22:10||379.2||379.2||379.2||379.2|1152
1742898140000|2025-03-25 10:22:20||379.3||379.3||379.3||379.3|0
1742898150000|2025-03-25 10:22:30|379.3|379.2|379.2|379.1|379.3|379.2|379.2|379.1|2444
1742898160000|2025-03-25 10:22:40|379.3||379.3||379.3||379.3||0
1742898220000|2025-03-25 10:23:40|379.2||379.3||379.3||379.2||0
1742898300000|2025-03-25 10:25:00|379.2||379.2||379.2||379.2||1324
1742898370000|2025-03-25 10:26:10|379.3|379.2|379.2|379.1|379.3|379.2|379.2|379.1|441
1742898380000|2025-03-25 10:26:20|379.1|379|379.1|379|379.1|379|379.1|379|0
1742898390000|2025-03-25 10:26:30|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|7589
1742898400000|2025-03-25 10:26:40|379.1|379|379.1|379|379.2|379.1|379.1|379|0
1742898430000|2025-03-25 10:27:10|||||||||1144
1742898440000|2025-03-25 10:27:20|379.2||379.1||379.2||379.1||0
1742898450000|2025-03-25 10:27:30|379.2||379.2||379.2||379.1||0
1742898460000|2025-03-25 10:27:40|379|378.9|379|378.8|379|378.9|379|378.8|0
1742898500000|2025-03-25 10:28:20|379.1|379|379.1|379|379.1|379|379.1|379|150
1742898550000|2025-03-25 10:29:10|379.2||379.2||379.2||379.2||560
1742898580000|2025-03-25 10:29:40||379.1||379.1||379.1||379.1|0
1742898600000|2025-03-25 10:30:00|379.4|379.3|379.5|379.3|379.5|379.3|379.4|379.3|3201
1742898640000|2025-03-25 10:30:40|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|0
1742898660000|2025-03-25 10:31:00|379.3|379.3|379.3|379.2|379.3|379.3|379.3|379.2|1052
1742898690000|2025-03-25 10:31:30|379.2|379.1|379.3|379.1|379.3|379.1|379.2|379.1|266
1742898700000|2025-03-25 10:31:40||379.2||379.2||379.2||379.2|0
1742898720000|2025-03-25 10:32:00|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|115
1742898730000|2025-03-25 10:32:10|379.5||379.4||379.5||379.4||0
1742898750000|2025-03-25 10:32:30|379.5|379.4|379.4|379.3|379.5|379.4|379.4|379.3|604
1742898780000|2025-03-25 10:33:00|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|1222
1742899090000|2025-03-25 10:38:10|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|1904
1742899130000|2025-03-25 10:38:50|||||||||150
1742899200000|2025-03-25 10:40:00|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|0
1742899210000|2025-03-25 10:40:10|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|0
1742899220000|2025-03-25 10:40:20|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|150
1742899260000|2025-03-25 10:41:00|379.4|379.3|379.4|379.2|379.4|379.3|379.4|379.2|870
1742899300000|2025-03-25 10:41:40||379.3||379.3||379.3||379.3|0
1742899360000|2025-03-25 10:42:40|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|0
1742899440000|2025-03-25 10:44:00|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|1272
1742899470000|2025-03-25 10:44:30|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|0
1742899580000|2025-03-25 10:46:20|379.5||379.5||379.5||379.5||0
1742899670000|2025-03-25 10:47:50|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|701
1742899710000|2025-03-25 10:48:30|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|135
1742899740000|2025-03-25 10:49:00|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1742899750000|2025-03-25 10:49:10||379.6||379.6||379.6||379.6|3204
1742899800000|2025-03-25 10:50:00|379.7|379.7|379.7|379.5|379.7|379.7|379.7|379.5|1754
1742899990000|2025-03-25 10:53:10||379.6||379.5||379.6||379.5|0
1742900020000|2025-03-25 10:53:40|379.6||379.6||379.6||379.6||0
1742900030000|2025-03-25 10:53:50|||||||||2096
1742900060000|2025-03-25 10:54:20|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|2363
1742900070000|2025-03-25 10:54:30|379.6||379.5||379.6||379.5||0
1742900080000|2025-03-25 10:54:40|379.6||379.6||379.6||379.5||0
1742900100000|2025-03-25 10:55:00|379.5|379.5|379.6|379.5|379.6|379.5|379.5|379.5|0
1742900130000|2025-03-25 10:55:30|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|1259
1742900170000|2025-03-25 10:56:10|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|1541
1742900190000|2025-03-25 10:56:30|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|0
1742900220000|2025-03-25 10:57:00||379.1||379.1||379.1||379.1|0
1742900420000|2025-03-25 11:00:20|379.2||379.2||379.2||379.2||0
1742900440000|2025-03-25 11:00:40|379.1|379|379.1|379|379.1|379|379.1|379|3714
1742900460000|2025-03-25 11:01:00|379.2|379.1|379.2|379|379.2|379.1|379.2|379|2076
1742900480000|2025-03-25 11:01:20||379.1||379.1||379.1||379.1|0
1742900510000|2025-03-25 11:01:50|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|39
1742900520000|2025-03-25 11:02:00|379.2|379.1|379.2|379.1|379.3|379.1|379.2|379.1|150
1742900530000|2025-03-25 11:02:10|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|0
1742900540000|2025-03-25 11:02:20||379.1||379.2||379.2||379.1|0
1742900550000|2025-03-25 11:02:30|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|0
1742900710000|2025-03-25 11:05:10|379.1|379|379.1|379|379.1|379|379.1|379|2094
1742900730000|2025-03-25 11:05:30|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|0
1742900750000|2025-03-25 11:05:50|379.3||379.3||379.3||379.3||0
1742900850000|2025-03-25 11:07:30||379.2||379.2||379.2||379.2|0
1742900940000|2025-03-25 11:09:00|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|580
1742900970000|2025-03-25 11:09:30|379.5|379.4|379.5|379.3|379.5|379.4|379.5|379.3|1251
1742900980000|2025-03-25 11:09:40||379.4||379.4||379.4||379.4|0
1742900990000|2025-03-25 11:09:50|379.6|379.3|379.6|379.5|379.6|379.5|379.5|379.3|5322
1742901000000|2025-03-25 11:10:00|379.7|379.6|379.7|379.5|379.7|379.6|379.6|379.5|2590
1742901080000|2025-03-25 11:11:20||379.6||379.6||379.6||379.6|0
1742901090000|2025-03-25 11:11:30|379.8|379.7|379.7|379.6|379.8|379.7|379.7|379.6|3204
1742901120000|2025-03-25 11:12:00|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|3204
1742901150000|2025-03-25 11:12:30|||||||||1080
1742901180000|2025-03-25 11:13:00|||||||||279
1742901340000|2025-03-25 11:15:40|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|0
1742901390000|2025-03-25 11:16:30|379.5|379.4|379.6|379.4|379.6|379.4|379.5|379.4|1069
1742901540000|2025-03-25 11:19:00|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|106
1742901610000|2025-03-25 11:20:10|||||||||1183
1742901630000|2025-03-25 11:20:30|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|0
1742901760000|2025-03-25 11:22:40|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|0
1742901900000|2025-03-25 11:25:00|379.8|379.7|379.9|379.8|379.9|379.8|379.8|379.7|0
1742901990000|2025-03-25 11:26:30|380||380||380||380||0
1742902040000|2025-03-25 11:27:20||379.9||379.9||379.9||379.9|0
1742902090000|2025-03-25 11:28:10|380.1|380|380.1|380|380.1|380|380.1|380|0
1742902100000|2025-03-25 11:28:20|380|379.9|380|379.9|380|379.9|380|379.9|521
1742902130000|2025-03-25 11:28:50|||||||||1238
1742902330000|2025-03-25 11:32:10||379.8||379.8||379.8||379.8|2777
1742902350000|2025-03-25 11:32:30||379.9||379.9||379.9||379.9|714
1742902360000|2025-03-25 11:32:40|||||||||3680
1742902380000|2025-03-25 11:33:00|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|1230
1742902390000|2025-03-25 11:33:10|380||380||380||380||0
1742902540000|2025-03-25 11:35:40|379.9||379.9||380||379.9||1127
1742902560000|2025-03-25 11:36:00|380|379.9|380|379.9|380|379.9|380|379.9|0
1742902700000|2025-03-25 11:38:20|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|261
1742902770000|2025-03-25 11:39:30|380|379.9|380|379.9|380|379.9|380|379.9|0
1742902780000|2025-03-25 11:39:40|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1742902790000|2025-03-25 11:39:50|380||380||380||380||0
1742902800000|2025-03-25 11:40:00||379.9||379.9||379.9||379.9|0
1742902810000|2025-03-25 11:40:10|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|1544
1742902920000|2025-03-25 11:42:00|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|889
1742903080000|2025-03-25 11:44:40|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|689
1742903170000|2025-03-25 11:46:10|379.8|379.7|379.8|379.6|379.8|379.7|379.7|379.6|2935
1742903240000|2025-03-25 11:47:20|379.7|379.5|379.7|379.5|379.7|379.5|379.6|379.5|1201
1742903540000|2025-03-25 11:52:20|379.6|379.4|379.5|379.4|379.6|379.4|379.5|379.4|1920
1742903600000|2025-03-25 11:53:20|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|1126
1742903620000|2025-03-25 11:53:40|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|307
1742903640000|2025-03-25 11:54:00|379.6||379.6||379.6||379.6||0
1742903680000|2025-03-25 11:54:40|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|939
1742903730000|2025-03-25 11:55:30|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|1279
1742904050000|2025-03-25 12:00:50|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|0
1742904120000|2025-03-25 12:02:00|379.3|379.2|379.3|379.2|379.4|379.2|379.3|379.2|2865
1742904140000|2025-03-25 12:02:20|||||||||1017
1742904150000|2025-03-25 12:02:30||379.1||379.1||379.1||379.1|1743
1742904160000|2025-03-25 12:02:40||379.2||379.2||379.2||379.2|0
1742904240000|2025-03-25 12:04:00|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|0
1742904250000|2025-03-25 12:04:10|379.5||379.5||379.5||379.5||1117
1742904270000|2025-03-25 12:04:30||379.4||379.4||379.4||379.4|0
1742904280000|2025-03-25 12:04:40|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|475
1742904390000|2025-03-25 12:06:30|||||||||22
1742904440000|2025-03-25 12:07:20|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|1132
1742904470000|2025-03-25 12:07:50|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|1494
1742904480000|2025-03-25 12:08:00|379.5|379.4|379.5|379.3|379.5|379.4|379.5|379.3|0
1742904550000|2025-03-25 12:09:10|||||||||96
1742904590000|2025-03-25 12:09:50|||||||||103
1742904720000|2025-03-25 12:12:00|379.4||379.4||379.4||379.4||0
1742904760000|2025-03-25 12:12:40|||||||||686
1742904810000|2025-03-25 12:13:30|||||||||828
1742904840000|2025-03-25 12:14:00|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|260
1742905770000|2025-03-25 12:29:30||379.3||379.3||379.3||379.3|0
1742905780000|2025-03-25 12:29:40||379.4||379.4||379.4||379.4|0
1742906220000|2025-03-25 12:37:00|||||||||11500
1742906640000|2025-03-25 12:44:00|379.6|379.5|379.6|379.5|379.6|379.5|379.5|379.4|1347
1742906650000|2025-03-25 12:44:10||379.4||379.5||379.5||379.4|2686
1742906710000|2025-03-25 12:45:10|||||||||3374
1742906720000|2025-03-25 12:45:20||379.4||379.4||379.4||379.4|0
1742906740000|2025-03-25 12:45:40||379.5||379.5||379.5||379.5|0
1742906860000|2025-03-25 12:47:40|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|0
1742906870000|2025-03-25 12:47:50|379.8|379.7|379.8|379.6|379.8|379.7|379.8|379.6|236
1742906880000|2025-03-25 12:48:00||379.7||379.6||379.7||379.6|0
1742906890000|2025-03-25 12:48:10||379.7||379.7||379.7||379.6|0
1742906900000|2025-03-25 12:48:20||379.6||379.6||379.7||379.6|0
1742906910000|2025-03-25 12:48:30|379.7|379.7|379.8|379.6|379.8|379.7|379.7|379.6|2020
1742906920000|2025-03-25 12:48:40||379.7||379.7||379.7||379.7|433
1742906950000|2025-03-25 12:49:10|||||||||155
1742906960000|2025-03-25 12:49:20||379.6||379.6||379.6||379.6|0
1742907010000|2025-03-25 12:50:10|379.7|379.7|379.7|379.6|379.7|379.7|379.7|379.6|3095
1742907060000|2025-03-25 12:51:00|379.8||379.8||379.8||379.8||0
1742907070000|2025-03-25 12:51:10|379.7||379.7||379.8||379.7||0
1742907110000|2025-03-25 12:51:50|||||||||2192
1742907150000|2025-03-25 12:52:30|||||||||3204
1742907170000|2025-03-25 12:52:50|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|4495
1742907180000|2025-03-25 12:53:00|||||||||701
1742907220000|2025-03-25 12:53:40|||||||||150
1742907300000|2025-03-25 12:55:00|||||||||1043
1742907330000|2025-03-25 12:55:30|||||||||828
1742907360000|2025-03-25 12:56:00|379.7|379.6|379.8|379.7|379.8|379.7|379.7|379.6|3224
1742907390000|2025-03-25 12:56:30|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|383
1742907440000|2025-03-25 12:57:20|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1742907520000|2025-03-25 12:58:40|||||||||847
1742907580000|2025-03-25 12:59:40|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|421
1742907640000|2025-03-25 13:00:40|380|379.9|380|379.9|380|379.9|380|379.9|0
1742907720000|2025-03-25 13:02:00||379.8||379.8||379.8||379.8|975
1742907800000|2025-03-25 13:03:20||379.9||379.9||379.9||379.9|1225
1742908030000|2025-03-25 13:07:10|||||||||3731
1742908050000|2025-03-25 13:07:30|||||||||2044
1742908090000|2025-03-25 13:08:10|||||||||3082
1742908140000|2025-03-25 13:09:00|||||||||905
1742908170000|2025-03-25 13:09:30|379.9|379.8|379.8|379.7|379.9|379.8|379.8|379.7|3226
1742908180000|2025-03-25 13:09:40|||||||||1270
1742908210000|2025-03-25 13:10:10|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|1121
1742908220000|2025-03-25 13:10:20|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1742908250000|2025-03-25 13:10:50|||||||||1155
1742908290000|2025-03-25 13:11:30|379.9|379.8|379.9|379.7|379.9|379.8|379.9|379.7|257
1742908320000|2025-03-25 13:12:00|379.8||379.9||379.9||379.8||2779
1742908370000|2025-03-25 13:12:50|379.8||379.8||379.8||379.8||0
1742908400000|2025-03-25 13:13:20|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1742908440000|2025-03-25 13:14:00|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|762
1742908450000|2025-03-25 13:14:10|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|2442
1742908470000|2025-03-25 13:14:30|||||||||2600
1742908500000|2025-03-25 13:15:00|||||||||1429
1742908590000|2025-03-25 13:16:30|||||||||1129
1742908750000|2025-03-25 13:19:10|||||||||3204
1742908790000|2025-03-25 13:19:50||379.7||379.7||379.7||379.7|1001
1742908800000|2025-03-25 13:20:00||379.8||379.7||379.8||379.7|0
1742908850000|2025-03-25 13:20:50|379.8||379.8||379.8||379.8||963
1742908860000|2025-03-25 13:21:00|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|615
1742908950000|2025-03-25 13:22:30|||||||||934
1742908960000|2025-03-25 13:22:40|380|379.9|380|379.9|380|379.9|380|379.9|0
1742909020000|2025-03-25 13:23:40|380.1|380|380.1|380|380.1|380|380.1|380|0
1742909060000|2025-03-25 13:24:20|||||||||1001
1742909120000|2025-03-25 13:25:20|380|379.9|380|379.9|380|379.9|380|379.9|1358
1742909140000|2025-03-25 13:25:40|||||||||3204
1742909150000|2025-03-25 13:25:50|380.1||380||380.1||380||0
1742909210000|2025-03-25 13:26:50|380.1|380|380.1|380|380.1|380|380.1|380|3204
1742909250000|2025-03-25 13:27:30|||||||||1039
1742909280000|2025-03-25 13:28:00|380|379.9|380|379.9|380|379.9|380|379.9|1317
1742909340000|2025-03-25 13:29:00|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|1795
1742909370000|2025-03-25 13:29:30|||||||||308
1742909380000|2025-03-25 13:29:40|380|379.9|380.1|379.9|380.1|379.9|380|379.9|2097
1742909400000|2025-03-25 13:30:00||380||380||380||380|0
1742909410000|2025-03-25 13:30:10|380|379.9|380|379.9|380|379.9|380|379.9|1334
1742909430000|2025-03-25 13:30:30|380.1||380.1||380.1||380.1||0
1742909440000|2025-03-25 13:30:40|380.2|380|380.2|380.1|380.2|380.1|380.2|380|1117
1742909450000|2025-03-25 13:30:50|380.1|380|380.1|380|380.1|380|380.1|380|457
1742909580000|2025-03-25 13:33:00|380|379.9|380.1|379.9|380.1|380|380|379.9|2333
1742909610000|2025-03-25 13:33:30||380||380||380||380|0
1742909620000|2025-03-25 13:33:40|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|987
1742909640000|2025-03-25 13:34:00|380.1|380|380.1|380|380.1|380|380.1|380|2017
1742909650000|2025-03-25 13:34:10||379.9||379.9||379.9||379.9|1582
1742909670000|2025-03-25 13:34:30|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.7|267
1742909710000|2025-03-25 13:35:10|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|1176
1742909720000|2025-03-25 13:35:20|||||||||1227
1742909730000|2025-03-25 13:35:30|379.9||379.9||379.9||379.9||0
1742909830000|2025-03-25 13:37:10||379.8||379.8||379.8||379.8|0
1742909910000|2025-03-25 13:38:30|||||||||527
1742909980000|2025-03-25 13:39:40|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|2260
1742910000000|2025-03-25 13:40:00|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|335
1742910070000|2025-03-25 13:41:10|379.6|379.5|379.4|379.3|379.6|379.5|379.4|379.3|2573
1742910220000|2025-03-25 13:43:40||379.2||379.3||379.3||379.2|3199
1742910230000|2025-03-25 13:43:50|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|853
1742910240000|2025-03-25 13:44:00||379.1||379.1||379.1||379.1|1782
1742910270000|2025-03-25 13:44:30||379.2||379.2||379.2||379.2|0
1742910290000|2025-03-25 13:44:50|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|829
1742910300000|2025-03-25 13:45:00|379.6|379.5|379.7|379.6|379.7|379.6|379.6|379.5|863
1742910310000|2025-03-25 13:45:10||379.5||379.5||379.5||379.5|1864
1742910330000|2025-03-25 13:45:30|379.6||379.6||379.6||379.6||0
1742910360000|2025-03-25 13:46:00|379.7||379.7||379.7||379.7||0
1742910370000|2025-03-25 13:46:10||379.6||379.6||379.6||379.6|0
1742910390000|2025-03-25 13:46:30|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|897
1742910420000|2025-03-25 13:47:00|||||||||723
1742910440000|2025-03-25 13:47:20|379.7||379.6||379.7||379.6||0
1742910450000|2025-03-25 13:47:30|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|0
1742910490000|2025-03-25 13:48:10|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|361
1742910530000|2025-03-25 13:48:50|||||||||1241
1742910540000|2025-03-25 13:49:00|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|4804
1742910630000|2025-03-25 13:50:30|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1742910660000|2025-03-25 13:51:00|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|150
1742910670000|2025-03-25 13:51:10||379.7||379.7||379.7||379.7|264
1742910720000|2025-03-25 13:52:00||379.8||379.8||379.8||379.8|0
1742910730000|2025-03-25 13:52:10||379.7||379.7||379.7||379.7|2042
1742910750000|2025-03-25 13:52:30||379.8||379.8||379.8||379.8|0
1742910780000|2025-03-25 13:53:00||379.7||379.7||379.7||379.7|1592
1742910790000|2025-03-25 13:53:10||379.8||379.8||379.8||379.8|7
1742910860000|2025-03-25 13:54:20|380|379.9|380|379.9|380|379.9|380|379.9|923
1742910880000|2025-03-25 13:54:40||379.8||379.8||379.8||379.8|0
1742910890000|2025-03-25 13:54:50|379.9|379.9|380|379.9|380|379.9|379.9|379.9|1
1742910940000|2025-03-25 13:55:40||379.8||379.8||379.8||379.8|1550
1742910980000|2025-03-25 13:56:20|379.9||380||380||379.9||0
1742910990000|2025-03-25 13:56:30|379.9||379.9||379.9||379.9||0
1742911000000|2025-03-25 13:56:40|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|245
1742911040000|2025-03-25 13:57:20||379.7||379.7||379.7||379.7|0
1742911050000|2025-03-25 13:57:30|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1742911060000|2025-03-25 13:57:40|379.6|379.5|379.6|379.4|379.6|379.5|379.6|379.4|1409
1742911150000|2025-03-25 13:59:10|||||||||4
1742911200000|2025-03-25 14:00:00|379.5||379.5||379.5||379.5||1262
1742911250000|2025-03-25 14:00:50|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|294
1742911320000|2025-03-25 14:02:00|||||||||2000
1742911360000|2025-03-25 14:02:40|||||||||21
1742911380000|2025-03-25 14:03:00|||||||||105
1742911390000|2025-03-25 14:03:10|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|1189
1742911490000|2025-03-25 14:04:50|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|1502
1742911500000|2025-03-25 14:05:00||379.1||379.1||379.1||379.1|1194
1742911560000|2025-03-25 14:06:00|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|130
1742911600000|2025-03-25 14:06:40|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|0
1742911630000|2025-03-25 14:07:10|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|0
1742911640000|2025-03-25 14:07:20|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|1375
1742911650000|2025-03-25 14:07:30|379.4|379.3|379.4|379.2|379.4|379.3|379.4|379.2|0
1742911690000|2025-03-25 14:08:10|379.3||379.3||379.3||379.3||813
1742911780000|2025-03-25 14:09:40|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|1381
1742911790000|2025-03-25 14:09:50|379.1|379|379.1|379|379.1|379|379.1|379|416
1742911800000|2025-03-25 14:10:00||378.9||378.9||378.9||378.9|757
1742911810000|2025-03-25 14:10:10|379.2|379|379.2|379.1|379.2|379.1|379.2|379|0
1742911850000|2025-03-25 14:10:50|379.3|379.2|379.4|379.3|379.4|379.3|379.3|379.2|2013
1742911860000|2025-03-25 14:11:00|379.5||379.5||379.5||379.5||236
1742911910000|2025-03-25 14:11:50||379.4||379.3||379.4||379.3|2536
1742911920000|2025-03-25 14:12:00|379.4||379.4||379.4||379.4||0
1742911950000|2025-03-25 14:12:30|379.3|379.2|379.4|379.2|379.4|379.2|379.3|379.2|1411
1742911960000|2025-03-25 14:12:40|379.3||379.3||379.3||379.3||0
1742911970000|2025-03-25 14:12:50|||||||||2700
1742911980000|2025-03-25 14:13:00||379.1||379.1||379.1||379.1|0
1742912000000|2025-03-25 14:13:20||379.2||379.2||379.2||379.2|0
1742912040000|2025-03-25 14:14:00|379.4||379.4||379.4||379.4||0
1742912070000|2025-03-25 14:14:30|||||||||1093
1742912120000|2025-03-25 14:15:20|379.3||379.3||379.3||379.3||353
1742912160000|2025-03-25 14:16:00||379.1||379.1||379.1||379.1|1550
1742912190000|2025-03-25 14:16:30|379.2||379.2||379.2||379.2||0
1742912200000|2025-03-25 14:16:40||379||379||379||379|0
1742912230000|2025-03-25 14:17:10||379.1||379||379.1||379|2462
1742912240000|2025-03-25 14:17:20|379.3|379.1|379.3|379.2|379.3|379.2|379.3|379.1|3222
1742912260000|2025-03-25 14:17:40|379.2|379.1|379.3|379.1|379.3|379.1|379.2|379.1|1792
1742912290000|2025-03-25 14:18:10|379.2||379.3||379.3||379.2||0
1742912320000|2025-03-25 14:18:40|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|3758
1742912330000|2025-03-25 14:18:50||379.3||379.3||379.3||379.3|4091
1742912340000|2025-03-25 14:19:00||379.2||379.2||379.2||379.2|0
1742912370000|2025-03-25 14:19:30|379.3|379.3|379.3|379.2|379.3|379.3|379.3|379.2|0
1742912390000|2025-03-25 14:19:50|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|1276
1742912400000|2025-03-25 14:20:00|379.3|379.2|379.2|379.1|379.3|379.2|379.2|379.1|686
1742912470000|2025-03-25 14:21:10|379.3||379.3||379.3||379.2||0
1742912490000|2025-03-25 14:21:30|379.2||379.2||379.2||379.2||1583
1742912500000|2025-03-25 14:21:40|||||||||3937
1742912520000|2025-03-25 14:22:00|379.1|379|379.1|379|379.1|379|379.1|379|791
1742912540000|2025-03-25 14:22:20|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|523
1742912560000|2025-03-25 14:22:40|379.3||379.3||379.3||379.3||1310
1742912570000|2025-03-25 14:22:50||379.2||379.2||379.2||379.2|0
1742912580000|2025-03-25 14:23:00||379.1||379.1||379.1||379.1|1879
1742912610000|2025-03-25 14:23:30|379.2||379.3||379.3||379.2||3849
1742912680000|2025-03-25 14:24:40|379.2||379.2||379.2||379.2||0
1742912720000|2025-03-25 14:25:20|379.1|379|379|378.9|379.1|379|379|378.9|2377
1742912730000|2025-03-25 14:25:30||378.8||378.8||378.8||378.8|0
1742912830000|2025-03-25 14:27:10|378.9||378.9||378.9||378.9||0
1742912840000|2025-03-25 14:27:20|379||379||379||379||0
1742912850000|2025-03-25 14:27:30|378.9||379||379||378.9||0
1742912870000|2025-03-25 14:27:50||378.9||378.9||378.9||378.9|0
1742912880000|2025-03-25 14:28:00|379.1|379|379.1|379|379.1|379|379.1|379|1304
1742912910000|2025-03-25 14:28:30|379|378.9|379|378.9|379|378.9|379|378.9|0
1742912960000|2025-03-25 14:29:20|379.1|379|379.1|378.9|379.1|379|379.1|378.9|783
1742912970000|2025-03-25 14:29:30|379||379.1||379.1||379||0
1742912980000|2025-03-25 14:29:40|379|379|379.1|379|379.1|379|379|379|0
1742912990000|2025-03-25 14:29:50||378.9||378.9||378.9||378.9|877
1742913000000|2025-03-25 14:30:00|379|379|379.1|379|379.1|379|379|379|1491
1742913010000|2025-03-25 14:30:10|379|378.9|379|378.9|379|378.9|379|378.9|719
1742913020000|2025-03-25 14:30:20|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|0
1742913030000|2025-03-25 14:30:30|378.8|378.6|378.8|378.7|378.8|378.7|378.8|378.6|905
1742913060000|2025-03-25 14:31:00|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|1879
1742913110000|2025-03-25 14:31:50|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|1146
1742913130000|2025-03-25 14:32:10||378.6||378.6||378.6||378.6|1242
1742913140000|2025-03-25 14:32:20|378.7||378.7||378.7||378.7||0
1742913160000|2025-03-25 14:32:40|||||||||419
1742913180000|2025-03-25 14:33:00|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|674
1742913200000|2025-03-25 14:33:20|||||||||1266
1742913240000|2025-03-25 14:34:00|||||||||674
1742913280000|2025-03-25 14:34:40|378.7|378.6|378.8|378.6|378.8|378.6|378.7|378.6|2643
1742913300000|2025-03-25 14:35:00||378.7||378.7||378.7||378.7|674
1742913310000|2025-03-25 14:35:10|378.7|378.6|378.7|378.5|378.7|378.6|378.7|378.5|3337
1742913360000|2025-03-25 14:36:00|378.6|378.6|378.6|378.5|378.6|378.6|378.6|378.5|1361
1742913420000|2025-03-25 14:37:00|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|674
1742913480000|2025-03-25 14:38:00|||||||||674
1742913500000|2025-03-25 14:38:20|||||||||629
1742913510000|2025-03-25 14:38:30|||||||||2000
1742913520000|2025-03-25 14:38:40|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|1726
1742913540000|2025-03-25 14:39:00|||||||||659
1742913580000|2025-03-25 14:39:40|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|353
1742913590000|2025-03-25 14:39:50|378.4|378.3|378.5|378.4|378.5|378.4|378.4|378.3|1430
1742913600000|2025-03-25 14:40:00|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|674
1742913610000|2025-03-25 14:40:10|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|723
1742913660000|2025-03-25 14:41:00|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|1989
1742913670000|2025-03-25 14:41:10|378.5||378.4||378.5||378.4||0
1742913690000|2025-03-25 14:41:30||378.2||378.2||378.2||378.2|1121
1742913710000|2025-03-25 14:41:50||378.3||378.3||378.3||378.3|0
1742913720000|2025-03-25 14:42:00|||||||||3186
1742913750000|2025-03-25 14:42:30|378.6|378.4|378.6|378.5|378.6|378.5|378.6|378.4|1342
1742913760000|2025-03-25 14:42:40|378.5|378.4|378.6|378.4|378.6|378.4|378.5|378.4|902
1742913780000|2025-03-25 14:43:00|||||||||674
1742913790000|2025-03-25 14:43:10|378.5||378.5||378.5||378.5||2673
1742913810000|2025-03-25 14:43:30|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|4706
1742913840000|2025-03-25 14:44:00|||||||||674
1742913900000|2025-03-25 14:45:00|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|674
1742913920000|2025-03-25 14:45:20|378.8||378.8||378.8||378.8||5921
1742913930000|2025-03-25 14:45:30||378.7||378.6||378.7||378.6|0
1742913940000|2025-03-25 14:45:40||378.7||378.6||378.7||378.6|520
1742913960000|2025-03-25 14:46:00|378.9|378.7|378.9|378.7|378.9|378.7|378.8|378.7|10541
1742913980000|2025-03-25 14:46:20||378.8||378.8||378.8||378.8|0
1742914020000|2025-03-25 14:47:00|||||||||2385
1742914030000|2025-03-25 14:47:10|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|12342
1742914050000|2025-03-25 14:47:30|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|0
1742914070000|2025-03-25 14:47:50|379|378.9|379|378.9|379|378.9|379|378.9|896
1742914080000|2025-03-25 14:48:00|||||||||674
1742914090000|2025-03-25 14:48:10|||||||||350
1742914120000|2025-03-25 14:48:40|379.1|379|379.1|379|379.1|379|379.1|379|706
1742914130000|2025-03-25 14:48:50|379|378.9|379.1|378.9|379.1|378.9|379|378.9|1140
1742914140000|2025-03-25 14:49:00|||||||||674
1742914200000|2025-03-25 14:50:00|||||||||1044
1742914260000|2025-03-25 14:51:00|379||379.1||379.1||379||4500
1742914320000|2025-03-25 14:52:00|||||||||5380
1742914350000|2025-03-25 14:52:30||379||378.9||379||378.9|427
1742914370000|2025-03-25 14:52:50||379||379||379||379|0
1742914380000|2025-03-25 14:53:00|||||||||1464
1742914390000|2025-03-25 14:53:10|||||||||1034
1742914410000|2025-03-25 14:53:30|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|0
1742914440000|2025-03-25 14:54:00|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|0
1742914490000|2025-03-25 14:54:50|||||||||422
1742914500000|2025-03-25 14:55:00|||||||||403
1742914510000|2025-03-25 14:55:10|379.2|379.1|379.3|379.1|379.3|379.2|379.2|379.1|3889
1742914520000|2025-03-25 14:55:20|379.2||379.3||379.3||379.2||0
1742914540000|2025-03-25 14:55:40||379.2||379.2||379.2||379.2|0
1742914550000|2025-03-25 14:55:50|379.4|379.3|379.5|379.4|379.5|379.4|379.4|379.3|0
1742914560000|2025-03-25 14:56:00|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|797
1742914590000|2025-03-25 14:56:30|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|0
1742914610000|2025-03-25 14:56:50|379.8|379.7|379.9|379.8|379.9|379.8|379.8|379.7|933
1742914620000|2025-03-25 14:57:00||379.7||379.7||379.8||379.7|2962
1742914630000|2025-03-25 14:57:10|380|379.9|380|379.9|380|379.9|380|379.9|771
1742914640000|2025-03-25 14:57:20|380.1||380.1||380.1||380.1||0
1742914650000|2025-03-25 14:57:30|380||380.1||380.1||380||0
1742914680000|2025-03-25 14:58:00|380|379.8|379.9|379.8|380|379.8|379.9|379.8|1759
1742914690000|2025-03-25 14:58:10|380|379.9|380|379.9|380|379.9|380|379.9|1282
1742914710000|2025-03-25 14:58:30||379.8||379.8||379.8||379.8|1062
1742914720000|2025-03-25 14:58:40||379.9||379.9||379.9||379.9|4706
1742914730000|2025-03-25 14:58:50||379.8||379.9||379.9||379.8|0
1742914740000|2025-03-25 14:59:00|380.1||380.1||380.1||380.1||4417
1742914770000|2025-03-25 14:59:30||380||379.9||380||379.9|2925
1742914780000|2025-03-25 14:59:40||380||380||380||380|0
1742914790000|2025-03-25 14:59:50|380|379.9|380|379.9|380|379.9|380|379.9|1407
1742914800000|2025-03-25 15:00:00|||||||||674
1742914810000|2025-03-25 15:00:10|379.9|379.8|380|379.9|380|379.9|379.9|379.8|0
1742914830000|2025-03-25 15:00:30|380.1|380|380.1|380|380.1|380|380.1|380|0
1742914840000|2025-03-25 15:00:40|380|379.9|380.1|379.9|380.1|379.9|380|379.9|833
1742914860000|2025-03-25 15:01:00|380||380||380||380||0
1742914880000|2025-03-25 15:01:20|380.1||380.1||380.1||380.1||4706
1742914890000|2025-03-25 15:01:30||380||380||380||380|0
1742914900000|2025-03-25 15:01:40|380|379.9|380.1|379.9|380.1|379.9|380|379.9|266
1742914940000|2025-03-25 15:02:20||380||379.9||380||379.9|0
1742914960000|2025-03-25 15:02:40|380||380.1||380.1||380||0
1742914980000|2025-03-25 15:03:00|380||380||380||380||832
1742915020000|2025-03-25 15:03:40|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|873
1742915030000|2025-03-25 15:03:50|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|523
1742915040000|2025-03-25 15:04:00|379.8||379.7||379.8||379.7||0
1742915070000|2025-03-25 15:04:30|379.8|379.5|379.8|379.6|379.8|379.6|379.8|379.5|1421
1742915120000|2025-03-25 15:05:20|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|1292
1742915130000|2025-03-25 15:05:30|380||380||380||380||150
1742915230000|2025-03-25 15:07:10||379.9||379.9||379.9||379.9|0
1742915240000|2025-03-25 15:07:20||379.8||379.8||379.8||379.8|1154
1742915250000|2025-03-25 15:07:30||379.9||379.9||379.9||379.9|0
1742915270000|2025-03-25 15:07:50|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1742915310000|2025-03-25 15:08:30||379.6||379.6||379.6||379.6|998
1742915350000|2025-03-25 15:09:10||379.7||379.7||379.7||379.7|0
1742915400000|2025-03-25 15:10:00|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1742915410000|2025-03-25 15:10:10||379.7||379.7||379.7||379.7|2550
1742915420000|2025-03-25 15:10:20|379.8|379.8|379.9|379.8|379.9|379.8|379.8|379.8|0
1742915540000|2025-03-25 15:12:20|380|379.9|380|379.9|380|379.9|380|379.9|140
1742915550000|2025-03-25 15:12:30|||||||||3748
1742915600000|2025-03-25 15:13:20|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|2235
1742915640000|2025-03-25 15:14:00|380||380||380||379.9||0
1742915660000|2025-03-25 15:14:20|379.9|379.7|379.8|379.7|379.9|379.7|379.8|379.7|0
1742915680000|2025-03-25 15:14:40|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1742915700000|2025-03-25 15:15:00|||||||||512
1742915760000|2025-03-25 15:16:00|||||||||4194
1742915810000|2025-03-25 15:16:50||379.7||379.7||379.7||379.7|3353
1742915820000|2025-03-25 15:17:00|379.8||379.8||379.8||379.8||5811
1742915830000|2025-03-25 15:17:10|379.7|379.6|379.7|379.6|379.8|379.6|379.7|379.6|2051
1742915840000|2025-03-25 15:17:20|379.5|379.5|379.5|379.4|379.5|379.6|379.5|379.4|7300
1742915850000|2025-03-25 15:17:30|379.6|379.5|379.6|379.4|379.6|379.5|379.6|379.4|0
1742915860000|2025-03-25 15:17:40||379.5||379.5||379.5||379.5|0
1742915870000|2025-03-25 15:17:50|379.5|379.4|379.4|379.3|379.5|379.4|379.4|379.3|2499
1742915880000|2025-03-25 15:18:00|379.3|379.2|379.4|379.2|379.4|379.2|379.3|379.2|0
1742915910000|2025-03-25 15:18:30|379.3|379.3|379.4|379.3|379.4|379.3|379.3|379.2|3854
1742915920000|2025-03-25 15:18:40|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|0
1742915940000|2025-03-25 15:19:00||379.1||379.1||379.1||379.1|1074
1742915970000|2025-03-25 15:19:30||379.2||379.1||379.2||379.1|1152
1742916000000|2025-03-25 15:20:00|379.2|379.2|379.2|379.1|379.2|379.2|379.2|379.1|1885
1742916010000|2025-03-25 15:20:10|||||||||2770
1742916020000|2025-03-25 15:20:20|379.1|379|379.1|379|379.1|379|379.1|379|1100
1742916040000|2025-03-25 15:20:40|379|378.9|378.9|378.8|379|378.9|378.9|378.8|1215
1742916060000|2025-03-25 15:21:00|378.8|378.7|378.9|378.7|378.9|378.7|378.8|378.7|1258
1742916080000|2025-03-25 15:21:20||378.8||378.8||378.8||378.8|116
1742916100000|2025-03-25 15:21:40|379|378.9|378.9|378.8|379|378.9|378.9|378.8|1135
1742916120000|2025-03-25 15:22:00|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|3369
1742916150000|2025-03-25 15:22:30|378.9|378.8|378.9|378.7|378.9|378.8|378.9|378.7|1067
1742916180000|2025-03-25 15:23:00||378.8||378.8||378.8||378.8|1186
1742916240000|2025-03-25 15:24:00|379|378.9|379|378.9|379|378.9|379|378.9|1297
1742916250000|2025-03-25 15:24:10|||||||||1676
1742916280000|2025-03-25 15:24:40|||||||||791
1742916300000|2025-03-25 15:25:00|379.1||379.1||379.1||379.1||1688
1742916330000|2025-03-25 15:25:30||379||379||379||379|0
1742916340000|2025-03-25 15:25:40|||||||||9155
1742916350000|2025-03-25 15:25:50|379|378.9|378.9|378.8|379|378.9|378.9|378.8|1836
1742916400000|2025-03-25 15:26:40|||||||||965
1742916430000|2025-03-25 15:27:10|||||||||1003
1742916440000|2025-03-25 15:27:20|379|378.9|379|378.9|379|378.9|379|378.9|233
1742916470000|2025-03-25 15:27:50|379.1|379|379.1|379|379.1|379|379.1|379|0
1742916490000|2025-03-25 15:28:10|379|378.9|379|378.8|379|378.9|379|378.8|2798
1742916520000|2025-03-25 15:28:40|378.9|378.7|378.9|378.8|378.9|378.8|378.8|378.7|7216
1742916540000|2025-03-25 15:29:00|||||||||1092
1742916550000|2025-03-25 15:29:10|379||378.9||379||378.9||0
1742916590000|2025-03-25 15:29:50|||||||||1705
1742916680000|2025-03-25 15:31:20|||||||||759
1742916700000|2025-03-25 15:31:40|||||||||900
1742916730000|2025-03-25 15:32:10|379|378.9|379|378.9|379|378.9|379|378.9|0
1742916840000|2025-03-25 15:34:00|||||||||9168
1742916850000|2025-03-25 15:34:10|378.9|378.8|379|378.9|379|378.9|378.9|378.8|3471
1742916860000|2025-03-25 15:34:20||378.8||378.8||378.8||378.8|0
1742916870000|2025-03-25 15:34:30||378.9||378.9||378.9||378.9|0
1742916900000|2025-03-25 15:35:00|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|2592
1742916930000|2025-03-25 15:35:30|379|378.9|379|378.9|379|378.9|379|378.9|215
1742916950000|2025-03-25 15:35:50|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|2275
1742916960000|2025-03-25 15:36:00|379|378.9|379|378.9|379|378.9|379|378.9|0
1742916980000|2025-03-25 15:36:20||378.8||378.8||378.8||378.8|0
1742917010000|2025-03-25 15:36:50||378.9||378.9||378.9||378.9|0
1742917030000|2025-03-25 15:37:10|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|581
1742917050000|2025-03-25 15:37:30|||||||||248
1742917060000|2025-03-25 15:37:40|379||379||379||379||137
1742917130000|2025-03-25 15:38:50||378.9||378.9||378.9||378.9|0
1742917140000|2025-03-25 15:39:00||378.8||378.8||378.9||378.8|3529
1742917180000|2025-03-25 15:39:40|379.1|378.9|379.1|379|379.1|379|379.1|378.9|62
1742917190000|2025-03-25 15:39:50|||||||||107
1742917230000|2025-03-25 15:40:30|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|0
1742917500000|2025-03-25 15:45:00|379.1|379|379.1|379|379.1|379|379.1|379|0
1742917510000|2025-03-25 15:45:10||378.9||378.9||378.9||378.9|1755
1742917540000|2025-03-25 15:45:40|379||379||379||379||0
1742917550000|2025-03-25 15:45:50|379.1|379|379.1|379|379.1|379|379.1|379|510
1742917560000|2025-03-25 15:46:00||378.9||378.9||378.9||378.9|1469
1742917590000|2025-03-25 15:46:30|379.2|379|379.2|379|379.2|379.1|379.2|379|1335
1742917600000|2025-03-25 15:46:40|379.1||379.1||379.1||379.1||0
1742917620000|2025-03-25 15:47:00|379.2||379.2||379.2||379.2||0
1742917650000|2025-03-25 15:47:30||379.1||379||379.1||379|1384
1742917720000|2025-03-25 15:48:40||379.1||379.1||379.1||379.1|0
1742917740000|2025-03-25 15:49:00||379||379||379||379|3529
1742917780000|2025-03-25 15:49:40|379.1|379.1|379.1|379|379.1|379.1|379.1|379|788
1742917820000|2025-03-25 15:50:20|379|378.9|379|378.9|379|378.9|379|378.9|1441
1742917840000|2025-03-25 15:50:40|379.1|379|379.1|378.9|379.1|379|379.1|378.9|2023
1742917870000|2025-03-25 15:51:10|379.2|379.1|379.2|379|379.2|379.1|379.2|379|3529
1742917910000|2025-03-25 15:51:50||379.1||379.1||379.1||379.1|0
1742917920000|2025-03-25 15:52:00|379.1|379|379.2|379|379.2|379.1|379.1|379|936
1742917980000|2025-03-25 15:53:00|379.1|379.1|379.2|379.1|379.2|379.1|379.1|379.1|262
1742918000000|2025-03-25 15:53:20|379.1|379|379.2|379.1|379.2|379.1|379.1|379|3154
1742918010000|2025-03-25 15:53:30|||||||||1354
1742918020000|2025-03-25 15:53:40||379||379||379||379|1314
1742918040000|2025-03-25 15:54:00|379.1|379.1|379.2|379.1|379.2|379.1|379.1|379.1|123
1742918050000|2025-03-25 15:54:10||379||379||379||379|3529
1742918070000|2025-03-25 15:54:30|379.1|379.1|379.2|379|379.2|379.1|379.1|379|633
1742918110000|2025-03-25 15:55:10|379.1||379.1||379.1||379.1||0
1742918120000|2025-03-25 15:55:20|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|1269
1742918130000|2025-03-25 15:55:30|379.3|379.2|379.2|379.1|379.3|379.2|379.2|379.1|0
1742918140000|2025-03-25 15:55:40|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|0
1742918190000|2025-03-25 15:56:30|379.4|379.3|379.4|379.2|379.4|379.3|379.3|379.2|3529
1742918210000|2025-03-25 15:56:50|||||||||1737
1742918270000|2025-03-25 15:57:50||379.3||379.3||379.3||379.3|0
1742918300000|2025-03-25 15:58:20|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|0
1742918340000|2025-03-25 15:59:00|||||||||140
1742918350000|2025-03-25 15:59:10||379.3||379.3||379.3||379.3|3529
1742918410000|2025-03-25 16:00:10||379.4||379.3||379.4||379.3|2358
1742918440000|2025-03-25 16:00:40||379.4||379.4||379.4||379.4|1108
1742918450000|2025-03-25 16:00:50||379.3||379.3||379.3||379.3|1338
1742918460000|2025-03-25 16:01:00|379.4||379.4||379.4||379.4||5603
1742918470000|2025-03-25 16:01:10|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|0
1742918510000|2025-03-25 16:01:50||379.3||379.3||379.3||379.3|0
1742918520000|2025-03-25 16:02:00|379.4||379.4||379.4||379.4||1643
1742918540000|2025-03-25 16:02:20|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|0
1742918570000|2025-03-25 16:02:50|379.2|379.1|379.3|379.1|379.3|379.1|379.2|379.1|3529
1742918580000|2025-03-25 16:03:00|379.2||379.3||379.3||379.2||0
1742918610000|2025-03-25 16:03:30|379.4|379.2|379.4|379.3|379.4|379.3|379.4|379.2|2466
1742918630000|2025-03-25 16:03:50|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|3529
1742918640000|2025-03-25 16:04:00|||||||||150
1742918660000|2025-03-25 16:04:20|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|3529
1742918710000|2025-03-25 16:05:10|379.5||379.4||379.5||379.4||634
1742918720000|2025-03-25 16:05:20|379.5||379.4||379.5||379.4||0
1742918730000|2025-03-25 16:05:30|||||||||1424
1742918740000|2025-03-25 16:05:40|379.3|379.2|379.4|379.2|379.4|379.3|379.3|379.2|2478
1742918790000|2025-03-25 16:06:30||379.3||379.3||379.3||379.3|1323
1742918800000|2025-03-25 16:06:40||379.2||379.2||379.3||379.2|6233
1742918830000|2025-03-25 16:07:10|379.3|379.3|379.3|379.2|379.3|379.3|379.3|379.2|535
1742918840000|2025-03-25 16:07:20||379.1||379.1||379.1||379.1|4145
1742918860000|2025-03-25 16:07:40||379.2||379.2||379.2||379.2|0
1742918910000|2025-03-25 16:08:30|379.2|379.1|379.3|379.1|379.3|379.1|379.2|379.1|0
1742918920000|2025-03-25 16:08:40||379.2||379.1||379.2||379.1|1039
1742918940000|2025-03-25 16:09:00||379.2||379.2||379.2||379.2|0
1742919000000|2025-03-25 16:10:00|||||||||3529
1742919010000|2025-03-25 16:10:10|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|1034
1742919020000|2025-03-25 16:10:20|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|1978
1742919030000|2025-03-25 16:10:30|379.4|379.3|379.4|379.2|379.4|379.3|379.3|379.2|0
1742919060000|2025-03-25 16:11:00|379.3||379.3||379.3||379.3||1307
1742919070000|2025-03-25 16:11:10|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|2879
1742919080000|2025-03-25 16:11:20|379.3|379.2|379.3|379.1|379.3|379.2|379.3|379.1|3529
1742919100000|2025-03-25 16:11:40||379.2||379.2||379.2||379.2|0
1742919110000|2025-03-25 16:11:50|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|1110
1742919130000|2025-03-25 16:12:10|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|2291
1742919250000|2025-03-25 16:14:10|||||||||1956
1742919280000|2025-03-25 16:14:40|379.4||379.4||379.4||379.3||0
1742919290000|2025-03-25 16:14:50|379.3|379.2|379.5|379.2|379.5|379.2|379.3|379.2|0
1742919300000|2025-03-25 16:15:00|379.3|379.1|379.3|379.1|379.4|379.2|379.3|379.1|0
1742919310000|2025-03-25 16:15:10|379.4|379.2|379.5|379.2|379.5|379.2|379.4|379.1|0
1742919320000|2025-03-25 16:15:20|379.4|379.1|379.4|379.1|379.4|379.1|379.4|379.1|0
1742919340000|2025-03-25 16:15:40|379.5|379.2|379.5|379.3|379.5|379.3|379.4|379.2|0
1742919350000|2025-03-25 16:15:50|379.4|379.2|379.5|379.3|379.5|379.3|379.4|379.2|2226
1742919360000|2025-03-25 16:16:00|379.6|379.4|379.5|379.3|379.6|379.4|379.5|379.3|33
1742919370000|2025-03-25 16:16:10|379.7|379.5|379.7|379.5|379.7|379.5|379.6|379.4|0
1742919380000|2025-03-25 16:16:20|379.6|379.4|379.7|379.5|379.7|379.5|379.6|379.4|0
1742919390000|2025-03-25 16:16:30|379.6|379.4|379.6|379.4|379.7|379.5|379.6|379.4|0
1742919400000|2025-03-25 16:16:40|379.7|379.5|379.6|379.4|379.7|379.5|379.6|379.4|120
1742919410000|2025-03-25 16:16:50|379.7|379.5|379.6|379.4|379.7|379.5|379.6|379.4|0
1742919420000|2025-03-25 16:17:00|379.7|379.5|379.6|379.4|379.7|379.5|379.6|379.4|106
1742919430000|2025-03-25 16:17:10|379.7|379.5|379.6|379.4|379.7|379.5|379.5|379.3|3336
1742919440000|2025-03-25 16:17:20|379.5|379.3|379.6|379.4|379.6|379.4|379.5|379.3|1155
1742919450000|2025-03-25 16:17:30|379.5|379.3|379.7|379.5|379.7|379.5|379.5|379.3|0
1742919460000|2025-03-25 16:17:40|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|0
1742919470000|2025-03-25 16:17:50|379.7|379.5|379.7|379.5|379.7|379.5|379.6|379.4|0
1742919480000|2025-03-25 16:18:00|379.6|379.4|379.6|379.4|379.7|379.5|379.6|379.4|913
1742919490000|2025-03-25 16:18:10|379.7|379.5|379.6|379.4|379.7|379.5|379.6|379.4|3224
1742919510000|2025-03-25 16:18:30|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|3529
1742919520000|2025-03-25 16:18:40|379.7|379.5|379.5|379.3|379.7|379.5|379.5|379.3|1281
1742919530000|2025-03-25 16:18:50|379.6|379.4|379.5|379.3|379.6|379.4|379.5|379.3|0
1742919540000|2025-03-25 16:19:00|379.6|379.4|379.7|379.4|379.7|379.4|379.6|379.4|14589
1742919550000|2025-03-25 16:19:10|379.6|379.5|379.7|379.5|379.7|379.5|379.6|379.4|0
1742919560000|2025-03-25 16:19:20|379.6|379.4|379.7|379.5|379.7|379.5|379.6|379.4|0
1742919570000|2025-03-25 16:19:30|379.6|379.4|379.6|379.4|379.7|379.5|379.6|379.4|0
1742919580000|2025-03-25 16:19:40|379.7|379.5|379.7|379.5|379.7|379.5|379.6|379.4|0
1742919590000|2025-03-25 16:19:50|379.6|379.4|379.6|379.4|379.7|379.5|379.6|379.4|1232
1742919600000|2025-03-25 16:20:00|379.7|379.5|379.8|379.6|379.8|379.6|379.6|379.4|8829
1742919610000|2025-03-25 16:20:10|379.7|379.5|379.8|379.6|379.8|379.6|379.7|379.5|0
1742919620000|2025-03-25 16:20:20|379.9|379.7|379.8|379.5|379.9|379.7|379.8|379.5|18
1742919630000|2025-03-25 16:20:30|379.9|379.6|379.8|379.6|379.9|379.6|379.8|379.5|1318
1742919640000|2025-03-25 16:20:40|379.7|379.5|379.7|379.5|379.8|379.6|379.7|379.5|0
1742919650000|2025-03-25 16:20:50|379.8|379.6|379.7|379.5|379.8|379.6|379.7|379.5|5971
1742919660000|2025-03-25 16:21:00|379.8|379.6|379.8|379.6|379.8|379.6|379.7|379.5|1506
1742919670000|2025-03-25 16:21:10|379.9|379.7|379.9|379.7|379.9|379.7|379.8|379.6|704
1742919680000|2025-03-25 16:21:20|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|0
1742919690000|2025-03-25 16:21:30|379.9|379.7|379.9|379.7|379.9|379.7|379.8|379.6|15
1742919700000|2025-03-25 16:21:40|380|379.8|380|379.8|380|379.8|379.9|379.7|4093
1742919710000|2025-03-25 16:21:50|379.9|379.7|380|379.8|380|379.8|379.9|379.7|0
1742919720000|2025-03-25 16:22:00|379.9|379.7|380.1|379.9|380.1|379.9|379.9|379.7|3316
1742919730000|2025-03-25 16:22:10|380|379.8|380|379.8|380.1|379.9|380|379.8|2255
1742919740000|2025-03-25 16:22:20|380.1|379.9|380.1|379.9|380.1|379.9|380|379.8|863
1742919750000|2025-03-25 16:22:30|380|379.8|380|379.8|380.1|379.9|380|379.8|0
1742919760000|2025-03-25 16:22:40|380.1|379.9|380.1|379.9|380.1|379.9|380|379.8|0
1742919770000|2025-03-25 16:22:50|380|379.8|380|379.8|380.1|379.9|380|379.8|734
1742919780000|2025-03-25 16:23:00|380.1|379.9|380.1|379.8|380.1|379.9|380|379.8|87
1742919790000|2025-03-25 16:23:10|380|379.9|380|379.8|380.1|379.9|380|379.8|0
1742919800000|2025-03-25 16:23:20|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.9|0
1742919810000|2025-03-25 16:23:30|380|379.8|380.1|379.9|380.1|379.9|380|379.8|0
1742919820000|2025-03-25 16:23:40|380|379.8|380|379.8|380.1|379.9|380|379.8|2273
1742919830000|2025-03-25 16:23:50|380.1|379.9|380|379.7|380.1|379.9|379.9|379.7|0
1742919840000|2025-03-25 16:24:00|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.9|1549
1742919850000|2025-03-25 16:24:10|380|379.8|380.1|379.9|380.1|379.9|380|379.8|0
1742919860000|2025-03-25 16:24:20|380|379.8|380|379.8|380.1|379.9|380|379.8|0
1742919870000|2025-03-25 16:24:30|380.1|379.9|380|379.8|380.1|379.9|380|379.8|0
1742919880000|2025-03-25 16:24:40|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.9|0
1742919890000|2025-03-25 16:24:50|380|379.8|380.1|379.9|380.1|379.9|380|379.8|0
1742919900000|2025-03-25 16:25:00|380|379.8|380.1|379.9|380.1|379.9|380|379.8|1272
1742919910000|2025-03-25 16:25:10|380|379.8|380.1|379.9|380.1|379.9|380|379.8|1292
1742919920000|2025-03-25 16:25:20|380|379.8|380.1|379.9|380.1|379.9|380|379.8|3924
1742919930000|2025-03-25 16:25:30|380|379.8|380|379.8|380|379.8|380|379.8|0
1742919940000|2025-03-25 16:25:40|380.1|379.9|380.1|379.9|380.1|379.9|380|379.8|1312
1742919950000|2025-03-25 16:25:50|380|379.8|380|379.8|380.1|379.9|380|379.8|1110
1742919960000|2025-03-25 16:26:00|380.1|379.9|380|379.8|380.1|379.9|380|379.8|2438
1742919970000|2025-03-25 16:26:10|380.1|379.9|380|379.8|380.1|379.9|380|379.8|0
1742919980000|2025-03-25 16:26:20|380.1|379.9|380|379.8|380.1|379.9|380|379.8|0
1742919990000|2025-03-25 16:26:30|380.1|379.9|380|379.8|380.1|379.9|380|379.8|1357
1742920010000|2025-03-25 16:26:50|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.9|0
1742920020000|2025-03-25 16:27:00|380|379.8|380|379.8|380.1|379.9|380|379.8|0
1742920030000|2025-03-25 16:27:10|380.1|379.9|380.1|379.9|380.1|379.9|380|379.8|0
1742920040000|2025-03-25 16:27:20|380|379.8|380|379.8|380|379.8|380|379.8|0
1742920050000|2025-03-25 16:27:30|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.9|0
1742920060000|2025-03-25 16:27:40|380|379.8|380.1|379.9|380.1|379.9|380|379.8|0
1742920080000|2025-03-25 16:28:00|380|379.8|380.1|379.9|380.1|379.9|380|379.8|0
1742920090000|2025-03-25 16:28:10|380|379.8|380.1|379.9|380.1|379.9|380|379.8|0
1742920100000|2025-03-25 16:28:20|380|379.8|380|379.8|380|379.8|380|379.8|0
1742920110000|2025-03-25 16:28:30|380.1||380||380.1||380||1223
1742976000000|2025-03-26 08:00:00|379.8|379.4|379.8|379.4|379.8|379.4|379.8|379.4|2061
1742976020000|2025-03-26 08:00:20||379.5||379.5||379.5||379.5|0
1742976030000|2025-03-26 08:00:30|379.6||379.6||379.6||379.6||0
1742976060000|2025-03-26 08:01:00|379.9|379.6|380|379.8|380|379.8|379.9|379.5|1269
1742976070000|2025-03-26 08:01:10|380.3|380|380|379.7|380.3|380|380|379.7|603
1742976080000|2025-03-26 08:01:20|380.1||380.1||380.1||380.1||0
1742976110000|2025-03-26 08:01:50|380.2|379.8|380.1|379.9|380.2|379.9|380.1|379.8|0
1742976120000|2025-03-26 08:02:00|380|379.8|380.2|380|380.2|380|380|379.6|4328
1742976160000|2025-03-26 08:02:40|380.3|380.1|380.4|380.2|380.4|380.2|380.3|380.1|2846
1742976170000|2025-03-26 08:02:50|380.3|380.1|380.2|380|380.3|380.1|380.2|380|482
1742976180000|2025-03-26 08:03:00|380.3|380.1|380.4|380.1|380.4|380.1|380.3|380.1|0
1742976190000|2025-03-26 08:03:10|380.3|380|380.2|380|380.4|380|380.2|380|0
1742976200000|2025-03-26 08:03:20|380.3||380.3||380.3||380.3||2632
1742976210000|2025-03-26 08:03:30|380.2|379.9|380.3|380|380.3|380|380.2|379.9|0
1742976240000|2025-03-26 08:04:00|380.1|380.1|380.1|379.9|380.1|380.1|380.1|379.9|1079
1742976260000|2025-03-26 08:04:20|379.9|379.6|379.7|379.4|379.9|379.6|379.6|379.4|1581
1742976290000|2025-03-26 08:04:50||379.5||379.5||379.5||379.5|0
1742976300000|2025-03-26 08:05:00|379.8|379.6|380|379.7|380|379.7|379.8|379.6|274
1742976310000|2025-03-26 08:05:10|379.9|379.8|380|379.7|380|379.8|379.9|379.7|0
1742976320000|2025-03-26 08:05:20|380.4|379.8|380.1|379.9|380.4|380.1|380.1|379.8|135
1742976330000|2025-03-26 08:05:30|380.2|380|380.3|380|380.3|380|380.2|380|0
1742976340000|2025-03-26 08:05:40|380.2||380.2||380.2||380.2||0
1742976350000|2025-03-26 08:05:50|380.1|379.9|379.9|379.6|380.1|379.9|379.9|379.6|540
1742976380000|2025-03-26 08:06:20|379.8|379.5|379.7|379.5|379.8|379.5|379.7|379.5|1183
1742976410000|2025-03-26 08:06:50|379.4|379.1|379.3|379.1|379.4|379.1|379.3|379.1|3017
1742976430000|2025-03-26 08:07:10|||||||||207
1742976450000|2025-03-26 08:07:30|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|553
1742976510000|2025-03-26 08:08:30|379.3||379.3||379.3||379.3||0
1742976530000|2025-03-26 08:08:50|379.1|378.9|379.2|378.9|379.2|378.9|379.1|378.9|0
1742976540000|2025-03-26 08:09:00|379.1||379.1||379.1||379.1||0
1742976550000|2025-03-26 08:09:10|379.2||379.2||379.2||379.2||0
1742976580000|2025-03-26 08:09:40|379.1||379.1||379.1||379.1||0
1742976610000|2025-03-26 08:10:10|379.3|379.1|379.3|379.1|379.3|379.1|379.3|379.1|1080
1742976680000|2025-03-26 08:11:20|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|729
1742976700000|2025-03-26 08:11:40||379.2||379.2||379.2||379.2|450
1742976720000|2025-03-26 08:12:00|379.3|379.1|379.4|379.1|379.4|379.1|379.3|379.1|1343
1742976740000|2025-03-26 08:12:20||379.2||379.2||379.2||379.2|75
1742976790000|2025-03-26 08:13:10|379.7|379.5|379.7|379.4|379.7|379.5|379.7|379.4|0
1742976840000|2025-03-26 08:14:00||379.5||379.5||379.5||379.5|0
1742976900000|2025-03-26 08:15:00|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|833
1742976940000|2025-03-26 08:15:40|380|379.8|380|379.8|380|379.8|380|379.8|717
1742977040000|2025-03-26 08:17:20|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|1265
1742977050000|2025-03-26 08:17:30|379.7|379.5|379.6|379.5|379.7|379.5|379.6|379.5|0
1742977100000|2025-03-26 08:18:20|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1742977130000|2025-03-26 08:18:50|380|379.8|380|379.8|380|379.8|380|379.8|0
1742977140000|2025-03-26 08:19:00||379.9||379.9||379.9||379.9|0
1742977190000|2025-03-26 08:19:50||379.8||379.8||379.8||379.8|0
1742977220000|2025-03-26 08:20:20||379.9||379.8||379.9||379.8|0
1742977240000|2025-03-26 08:20:40||379.9||379.9||379.9||379.9|0
1742977280000|2025-03-26 08:21:20|380.2|380|380.2|380|380.2|380|380.2|380|831
1742977320000|2025-03-26 08:22:00|380.1|379.9|380.2|379.9|380.2|380|380.1|379.9|253
1742977330000|2025-03-26 08:22:10||380||380||380||380|0
1742977340000|2025-03-26 08:22:20|380|379.9|380|379.8|380|379.9|380|379.8|0
1742977370000|2025-03-26 08:22:50|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.9|1434
1742977390000|2025-03-26 08:23:10|380.2|380|380.2|380|380.2|380|380.2|380|0
1742977400000|2025-03-26 08:23:20|380.1||380.1||380.1||380.1||0
1742977410000|2025-03-26 08:23:30|380.2||380.2||380.2||380.2||0
1742977420000|2025-03-26 08:23:40||380.1||380.1||380.1||380.1|0
1742977450000|2025-03-26 08:24:10|380.1|380|380.2|380|380.2|380|380.1|380|254
1742977460000|2025-03-26 08:24:20|380.1||380.2||380.2||380.1||0
1742977560000|2025-03-26 08:26:00|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|0
1742977570000|2025-03-26 08:26:10|380.2|380.2|380.3|380.1|380.3|380.2|380.2|380.1|2713
1742977580000|2025-03-26 08:26:20|380.2||380.3||380.3||380.2||0
1742977640000|2025-03-26 08:27:20|380.2|380|380.2|380|380.2|380|380.2|380|1434
1742977680000|2025-03-26 08:28:00|380.3|380.1|380.2|380.1|380.3|380.2|380.2|380.1|1434
1742977730000|2025-03-26 08:28:50|||||||||1184
1742977790000|2025-03-26 08:29:50|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|488
1742977800000|2025-03-26 08:30:00||380.3||380.2||380.3||380.2|0
1742977830000|2025-03-26 08:30:30||380.3||380.3||380.3||380.3|0
1742977840000|2025-03-26 08:30:40||380.2||380.2||380.2||380.2|1375
1742977870000|2025-03-26 08:31:10|380.6|380.3|380.6|380.5|380.6|380.5|380.6|380.3|200
1742977880000|2025-03-26 08:31:20||380.4||380.4||380.4||380.4|0
1742977890000|2025-03-26 08:31:30|380.7|380.5|380.7|380.5|380.7|380.5|380.7|380.5|0
1742977910000|2025-03-26 08:31:50|380.6||380.7||380.7||380.6||1434
1742977920000|2025-03-26 08:32:00|380.6||380.7||380.7||380.6||1500
1742977990000|2025-03-26 08:33:10|381|380.8|381|380.8|381|380.8|381|380.8|1
1742978070000|2025-03-26 08:34:30||380.9||380.9||380.9||380.9|0
1742978090000|2025-03-26 08:34:50|380.8|380.8|380.8|380.7|380.8|380.8|380.8|380.7|3894
1742978100000|2025-03-26 08:35:00|380.9||380.9||380.9||380.8||0
1742978110000|2025-03-26 08:35:10|381|380.8|381|380.8|381|380.8|381|380.8|1194
1742978170000|2025-03-26 08:36:10||380.9||380.9||380.9||380.9|0
1742978190000|2025-03-26 08:36:30|381.1|381|381.2|381.1|381.2|381.1|381.1|381|184
1742978200000|2025-03-26 08:36:40||381||381||381||381|1409
1742978260000|2025-03-26 08:37:40|381|380.8|381|380.8|381|380.8|381|380.8|1794
1742978270000|2025-03-26 08:37:50|380.9||380.9||380.9||380.9||0
1742978280000|2025-03-26 08:38:00|381||381||381||380.9||0
1742978290000|2025-03-26 08:38:10|380.9|380.7|380.9|380.7|380.9|380.7|380.9|380.7|0
1742978300000|2025-03-26 08:38:20|||||||||904
1742978340000|2025-03-26 08:39:00||380.8||380.7||380.8||380.7|694
1742978350000|2025-03-26 08:39:10|380.8||380.9||380.9||380.8||0
1742978360000|2025-03-26 08:39:20|380.8||380.8||380.8||380.8||904
1742978390000|2025-03-26 08:39:50|||||||||200
1742978400000|2025-03-26 08:40:00|381.1|380.9|381|380.9|381.1|380.9|381|380.9|920
1742978470000|2025-03-26 08:41:10||380.8||380.8||380.8||380.8|0
1742978490000|2025-03-26 08:41:30||380.9||380.9||380.9||380.8|0
1742978520000|2025-03-26 08:42:00|381.2|381|381.1|381|381.2|381|381.1|381|1
1742978530000|2025-03-26 08:42:10|381.2||381.2||381.2||381.2||0
1742978540000|2025-03-26 08:42:20|381.1||381.2||381.2||381.1||0
1742978550000|2025-03-26 08:42:30|381.1||381.2||381.2||381.1||0
1742978560000|2025-03-26 08:42:40||381.1||381.1||381.1||381.1|1794
1742978580000|2025-03-26 08:43:00||381||381||381||381|2592
1742978620000|2025-03-26 08:43:40|381.1||381.1||381.1||381.1||0
1742978630000|2025-03-26 08:43:50||380.9||380.9||380.9||380.9|483
1742978650000|2025-03-26 08:44:10|381||381||381||381||24
1742978690000|2025-03-26 08:44:50||380.8||380.8||380.8||380.8|0
1742978770000|2025-03-26 08:46:10|381.2|381|381.2|381|381.2|381|381.2|381|0
1742978790000|2025-03-26 08:46:30|381.4|381.1|381.4|381.2|381.4|381.2|381.4|381.1|388
1742978800000|2025-03-26 08:46:40|381.3||381.4||381.4||381.3||0
1742978830000|2025-03-26 08:47:10|381.2|381.1|381.3|381.1|381.3|381.1|381.2|381.1|1197
1742978840000|2025-03-26 08:47:20|381.2||381.3||381.3||381.2||1794
1742978850000|2025-03-26 08:47:30|381.4|381.2|381.4|381.2|381.4|381.2|381.4|381.2|0
1742978890000|2025-03-26 08:48:10|381.3|381.1|381.2|381.1|381.3|381.1|381.2|381.1|22
1742978910000|2025-03-26 08:48:30|381.1|381|381.1|380.9|381.1|381|381|380.9|121
1742978920000|2025-03-26 08:48:40||381||381||381||381|0
1742978930000|2025-03-26 08:48:50|381.2||381.2||381.2||381.2||0
1742978950000|2025-03-26 08:49:10|381.1|380.9|381.1|380.9|381.1|380.9|381.1|380.9|4500
1742978970000|2025-03-26 08:49:30|381.2|381|381.2|381.1|381.2|381.1|381.2|381|0
1742979000000|2025-03-26 08:50:00|381.4|381.2|381.4|381.2|381.4|381.2|381.4|381.2|368
1742979010000|2025-03-26 08:50:10|381.3|381.1|381.3|381.1|381.3|381.1|381.3|381.1|693
1742979060000|2025-03-26 08:51:00|381.2||381.2||381.2||381.2||0
1742979070000|2025-03-26 08:51:10|381.3|381.2|381.2|381.1|381.3|381.2|381.2|381.1|300
1742979090000|2025-03-26 08:51:30|381.3|381|381.3|381.1|381.3|381.1|381.3|381|1600
1742979100000|2025-03-26 08:51:40|381.2||381.3||381.3||381.2||0
1742979120000|2025-03-26 08:52:00||381.2||381.2||381.2||381.2|0
1742979130000|2025-03-26 08:52:10|381.1|381.1|380.9|380.8|381.1|381.1|380.9|380.8|767
1742979140000|2025-03-26 08:52:20|380.8|380.7|380.8|380.6|380.8|380.7|380.8|380.6|0
1742979160000|2025-03-26 08:52:40|380.7||380.7||380.7||380.7||0
1742979170000|2025-03-26 08:52:50|380.6|380.4|380.6|380.4|380.6|380.4|380.6|380.4|0
1742979190000|2025-03-26 08:53:10|380.8|380.6|380.8|380.6|380.8|380.6|380.8|380.6|1794
1742979240000|2025-03-26 08:54:00|380.7|380.7|381|380.8|381|380.8|380.7|380.7|1556
1742979260000|2025-03-26 08:54:20||380.9||380.9||380.9||380.9|0
1742979300000|2025-03-26 08:55:00|381|380.8|381|380.8|381|380.8|381|380.8|0
1742979310000|2025-03-26 08:55:10|381.1|380.9|381|380.8|381.1|380.9|381|380.8|0
1742979320000|2025-03-26 08:55:20|381.3|381|381.3|381|381.3|381|381.2|380.9|86
1742979340000|2025-03-26 08:55:40|381.2|380.9|381.2|380.9|381.2|380.9|381.2|380.9|0
1742979350000|2025-03-26 08:55:50|381.3|381|381.3|381|381.3|381|381.3|381|0
1742979360000|2025-03-26 08:56:00|381.2|380.9|381.3|381|381.3|381|381.2|380.9|49
1742979390000|2025-03-26 08:56:30|381.2|380.9|381.2|380.9|381.2|380.9|381.2|380.9|0
1742979400000|2025-03-26 08:56:40|381.3|381|381.2|380.9|381.3|381|381.2|380.9|0
1742979410000|2025-03-26 08:56:50|381.3|381|381.3|381|381.3|381|381.3|381|962
1742979420000|2025-03-26 08:57:00|381.4|381.1|381.3|381|381.4|381.1|381.3|381|0
1742979430000|2025-03-26 08:57:10|381.4|381.1|381.3|381|381.4|381.1|381.3|381|0
1742979440000|2025-03-26 08:57:20|381.4|381.1|381.4|381.1|381.4|381.1|381.4|381.1|0
1742979450000|2025-03-26 08:57:30|381.3|381|381.3|381|381.4|381.1|381.3|381|0
1742979460000|2025-03-26 08:57:40|381.4|381.1|381.3|381|381.4|381.1|381.3|381|0
1742979470000|2025-03-26 08:57:50|381.4|381.1|381.3|381|381.4|381.1|381.3|381|0
1742979480000|2025-03-26 08:58:00|381.4|381.1|381.3|381.1|381.4|381.2|381.3|381.1|0
1742979490000|2025-03-26 08:58:10|381.4|381.2|381.4|381.1|381.4|381.2|381.3|381|0
1742979510000|2025-03-26 08:58:30|381.3|381|381.4|381.1|381.4|381.1|381.3|381|0
1742979520000|2025-03-26 08:58:40|381.3|381|381.3|381|381.3|381|381.3|381|0
1742979530000|2025-03-26 08:58:50|381.4|381.1|381.4|381.1|381.4|381.1|381.3|381|0
1742979540000|2025-03-26 08:59:00|381.3|381|381.3|381|381.3|381|381.3|381|0
1742979550000|2025-03-26 08:59:10|381.4|381.1|381.2|380.9|381.4|381.1|381.1|380.8|88
1742979560000|2025-03-26 08:59:20|381.1|380.8|381.2|380.9|381.2|380.9|381.1|380.8|0
1742979570000|2025-03-26 08:59:30|381.1|380.8|381.2|380.9|381.2|380.9|381.1|380.8|0
1742979580000|2025-03-26 08:59:40|381.1|380.8|381.1|380.8|381.2|380.9|381.1|380.8|0
1742979590000|2025-03-26 08:59:50|381|380.9|381.1|380.9|381.1|380.9|381|380.9|572
1742979600000|2025-03-26 09:00:00|381|380.8|381|380.7|381.1|380.9|381|380.7|0
1742979610000|2025-03-26 09:00:10|381.1|380.8|380.9|380.6|381.1|380.8|380.8|380.6|224
1742979630000|2025-03-26 09:00:30|380.8|380.7|380.9|380.7|380.9|380.7|380.8|380.6|0
1742979640000|2025-03-26 09:00:40|380.8|380.6|381|380.8|381|380.8|380.8|380.6|370
1742979650000|2025-03-26 09:00:50|380.9|380.7|381|380.8|381|380.8|380.9|380.7|0
1742979660000|2025-03-26 09:01:00|380.9|380.7|381|380.8|381|380.8|380.9|380.7|0
1742979670000|2025-03-26 09:01:10|380.9|380.7|380.9|380.7|381|380.8|380.9|380.7|0
1742979680000|2025-03-26 09:01:20|381|380.8|380.9|380.6|381|380.8|380.8|380.5|0
1742979700000|2025-03-26 09:01:40|380.8|380.4|380.7|380.4|380.8|380.4|380.7|380.4|0
1742979710000|2025-03-26 09:01:50|380.9|380.5|380.9|380.6|380.9|380.6|380.9|380.5|38
1742979720000|2025-03-26 09:02:00|381|380.7|381|380.7|381|380.7|381|380.7|51
1742979730000|2025-03-26 09:02:10|381.1|380.8|380.8|380.6|381.1|380.8|380.8|380.6|0
1742979740000|2025-03-26 09:02:20|380.7|380.5|380.8|380.5|380.8|380.5|380.7|380.4|177
1742979750000|2025-03-26 09:02:30|380.7|380.6|380.8|380.5|380.9|380.6|380.7|380.5|0
1742979760000|2025-03-26 09:02:40|380.9|380.6|380.9|380.6|380.9|380.6|380.9|380.6|0
1742979770000|2025-03-26 09:02:50|380.8|380.5|380.9|380.6|380.9|380.6|380.8|380.5|0
1742979790000|2025-03-26 09:03:10|380.8|380.5|380.9|380.6|380.9|380.6|380.8|380.5|0
1742979800000|2025-03-26 09:03:20|381|380.7|381|380.7|381|380.7|381|380.7|0
1742979810000|2025-03-26 09:03:30|380.9|380.6|380.9|380.6|380.9|380.6|380.9|380.6|0
1742979820000|2025-03-26 09:03:40|381|380.7|381|380.7|381|380.7|381|380.7|0
1742979830000|2025-03-26 09:03:50|380.9|380.6|380.9|380.6|380.9|380.7|380.8|380.6|0
1742979840000|2025-03-26 09:04:00|381|380.7|381.1|380.8|381.1|380.8|380.9|380.6|220
1742979850000|2025-03-26 09:04:10|381|380.7|381|380.7|381|380.7|381|380.7|0
1742979860000|2025-03-26 09:04:20|380.9|380.6|380.8|380.6|380.9|380.7|380.8|380.6|0
1742979870000|2025-03-26 09:04:30|380.9|380.7|380.8|380.6|380.9|380.7|380.8|380.6|0
1742979890000|2025-03-26 09:04:50|380.9|380.7|380.9|380.7|380.9|380.7|380.9|380.7|0
1742979900000|2025-03-26 09:05:00|380.8|380.6|380.9|380.7|380.9|380.7|380.8|380.6|0
1742979920000|2025-03-26 09:05:20|380.8|380.6|381|380.7|381|380.7|380.8|380.6|0
1742979930000|2025-03-26 09:05:30|380.9|380.6|381|380.7|381|380.7|380.9|380.6|0
1742979940000|2025-03-26 09:05:40|380.9|380.8|380.9|380.7|381|380.8|380.9|380.7|0
1742979950000|2025-03-26 09:05:50|381|380.8|381|380.8|381|380.8|380.9|380.7|0
1742979960000|2025-03-26 09:06:00|380.9|380.7|381.1|380.9|381.1|380.9|380.9|380.7|706
1742979970000|2025-03-26 09:06:10|381|380.8|381|380.8|381|380.8|381|380.8|0
1742979980000|2025-03-26 09:06:20|381.1|380.7|381|380.7|381.1|380.7|381|380.7|3622
1742979990000|2025-03-26 09:06:30|381.1|380.8|381|380.7|381.1|380.8|381|380.7|0
1742980000000|2025-03-26 09:06:40|381.1|380.8|381.1|380.8|381.1|380.8|381|380.7|0
1742980010000|2025-03-26 09:06:50|381|380.7|381.1|380.8|381.1|380.8|381|380.7|0
1742980030000|2025-03-26 09:07:10|381|380.7|380.8|380.6|381|380.7|380.8|380.6|1419
1742980040000|2025-03-26 09:07:20|380.7|380.5|380.8|380.5|380.8|380.5|380.7|380.5|0
1742980050000|2025-03-26 09:07:30|380.9|380.6|380.7|380.5|380.9|380.6|380.7|380.5|0
1742980060000|2025-03-26 09:07:40|380.8|380.6|380.7|380.5|380.8|380.6|380.7|380.5|500
1742980070000|2025-03-26 09:07:50|380.8|380.6|380.8|380.6|380.8|380.6|380.7|380.5|1673
1742980080000|2025-03-26 09:08:00|380.7|380.5|380.8|380.6|380.8|380.6|380.7|380.5|0
1742980090000|2025-03-26 09:08:10|380.7|380.5|380.9|380.6|380.9|380.6|380.7|380.5|1605
1742980100000|2025-03-26 09:08:20|380.8|380.5|380.8|380.6|380.8|380.6|380.8|380.5|179
1742980110000|2025-03-26 09:08:30|380.9|380.7|380.8|380.6|380.9|380.7|380.8|380.6|0
1742980120000|2025-03-26 09:08:40|380.9|380.7|381|380.7|381|380.7|380.9|380.6|1014
1742980130000|2025-03-26 09:08:50|380.9|380.6|380.9|380.6|381|380.7|380.9|380.6|0
1742980140000|2025-03-26 09:09:00|381|380.7|380.9|380.6|381|380.7|380.9|380.6|0
1742980150000|2025-03-26 09:09:10|381|380.7|380.9|380.7|381|380.7|380.8|380.6|0
1742980160000|2025-03-26 09:09:20|380.8|380.6|380.9|380.6|380.9|380.7|380.8|380.6|898
1742980170000|2025-03-26 09:09:30|380.8|380.5|380.8|380.6|380.9|380.6|380.8|380.5|0
1742980180000|2025-03-26 09:09:40|380.9|380.7|381|380.7|381|380.7|380.8|380.6|25
1742980190000|2025-03-26 09:09:50|380.9|380.8|381|380.7|381|380.8|380.9|380.7|1982
1742980200000|2025-03-26 09:10:00|381.1|380.8|381|380.7|381.1|380.8|381|380.7|0
1742980250000|2025-03-26 09:10:50||380.9||380.9||380.9||380.9|0
1742980260000|2025-03-26 09:11:00|381.1||381.1||381.1||381.1||419
1742980290000|2025-03-26 09:11:30|381||381.1||381.1||381||0
1742980310000|2025-03-26 09:11:50|381|380.8|381|380.8|381|380.8|381|380.8|1794
1742980330000|2025-03-26 09:12:10|380.9|380.7|380.8|380.7|380.9|380.7|380.8|380.7|2167
1742980340000|2025-03-26 09:12:20|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|0
1742980370000|2025-03-26 09:12:50|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|684
1742980380000|2025-03-26 09:13:00|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|840
1742980400000|2025-03-26 09:13:20||380.3||380.3||380.3||380.3|0
1742980530000|2025-03-26 09:15:30||380.4||380.4||380.4||380.4|0
1742980540000|2025-03-26 09:15:40|380.6|380.5|380.6|380.4|380.6|380.5|380.6|380.4|459
1742980550000|2025-03-26 09:15:50|380.7|380.5|380.7|380.5|380.7|380.5|380.7|380.5|1
1742980590000|2025-03-26 09:16:30|380.5|380.3|380.5|380.3|380.5|380.3|380.5|380.3|610
1742980680000|2025-03-26 09:18:00|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|91
1742980690000|2025-03-26 09:18:10|380.3||380.4||380.4||380.3||0
1742980760000|2025-03-26 09:19:20||380.3||380.3||380.3||380.3|0
1742980770000|2025-03-26 09:19:30||380.2||380.2||380.2||380.2|0
1742980800000|2025-03-26 09:20:00|380.3|380.1|380.2|380.1|380.3|380.1|380.2|380.1|705
1742980820000|2025-03-26 09:20:20|||||||||60
1742980830000|2025-03-26 09:20:30|380.3||380.3||380.3||380.3||0
1742980850000|2025-03-26 09:20:50|380.2||380.2||380.2||380.2||0
1742980880000|2025-03-26 09:21:20|380.3||380.3||380.3||380.3||0
1742980890000|2025-03-26 09:21:30|380.2||380.3||380.3||380.2||0
1742980910000|2025-03-26 09:21:50|380.2||380.2||380.3||380.2||0
1742980920000|2025-03-26 09:22:00|380.3||380.3||380.3||380.3||0
1742980970000|2025-03-26 09:22:50|||||||||11
1742981010000|2025-03-26 09:23:30||380.2||380.2||380.2||380.2|812
1742981020000|2025-03-26 09:23:40|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|120
1742981030000|2025-03-26 09:23:50||380.2||380.2||380.2||380.2|1158
1742981100000|2025-03-26 09:25:00||380.3||380.3||380.3||380.3|1421
1742981110000|2025-03-26 09:25:10|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|0
1742981130000|2025-03-26 09:25:30|380.6||380.6||380.6||380.6||1326
1742981150000|2025-03-26 09:25:50|380.7|380.5|380.7|380.5|380.7|380.5|380.7|380.5|914
1742981190000|2025-03-26 09:26:30||380.6||380.6||380.6||380.6|0
1742981240000|2025-03-26 09:27:20|380.8||380.8||380.8||380.8||0
1742981280000|2025-03-26 09:28:00||380.7||380.7||380.7||380.7|0
1742981290000|2025-03-26 09:28:10|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|763
1742981330000|2025-03-26 09:28:50||380.5||380.5||380.5||380.5|215
1742981350000|2025-03-26 09:29:10|380.6||380.6||380.6||380.6||0
1742981410000|2025-03-26 09:30:10|380.5|380.4|380.4|380.2|380.5|380.4|380.4|380.2|370
1742981420000|2025-03-26 09:30:20||380.3||380.3||380.3||380.3|0
1742981430000|2025-03-26 09:30:30|||||||||906
1742981460000|2025-03-26 09:31:00|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|0
1742981490000|2025-03-26 09:31:30|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|1396
1742981500000|2025-03-26 09:31:40|380.5||380.5||380.5||380.5||0
1742981520000|2025-03-26 09:32:00|380.4||380.4||380.4||380.4||0
1742981530000|2025-03-26 09:32:10|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|850
1742981560000|2025-03-26 09:32:40|380.4||380.4||380.4||380.4||150
1742981570000|2025-03-26 09:32:50|380.3||380.3||380.3||380.3||0
1742981610000|2025-03-26 09:33:30|380.4||380.3||380.4||380.3||1396
1742981640000|2025-03-26 09:34:00|380.4||380.4||380.4||380.4||0
1742981670000|2025-03-26 09:34:30||380.3||380.3||380.3||380.3|0
1742981710000|2025-03-26 09:35:10|380.5||380.5||380.5||380.5||0
1742981720000|2025-03-26 09:35:20|380.4||380.5||380.5||380.4||0
1742981770000|2025-03-26 09:36:10|380.4||380.4||380.4||380.4||0
1742981780000|2025-03-26 09:36:20|380.3|380.2|380.3|380.1|380.3|380.2|380.3|380.1|50
1742981810000|2025-03-26 09:36:50||380.2||380.2||380.2||380.2|0
1742981830000|2025-03-26 09:37:10|||||||||1350
1742981840000|2025-03-26 09:37:20|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|0
1742981880000|2025-03-26 09:38:00|380.1|380|380.2|380|380.2|380|380.1|380|850
1742981950000|2025-03-26 09:39:10||380.1||380.1||380.1||380.1|0
1742982010000|2025-03-26 09:40:10|||||||||844
1742982040000|2025-03-26 09:40:40|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|1109
1742982080000|2025-03-26 09:41:20|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|707
1742982090000|2025-03-26 09:41:30|380.5||380.5||380.5||380.5||0
1742982150000|2025-03-26 09:42:30||380.4||380.4||380.4||380.4|0
1742982160000|2025-03-26 09:42:40|||||||||1122
1742982190000|2025-03-26 09:43:10|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|1742
1742982320000|2025-03-26 09:45:20|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|1600
1742982450000|2025-03-26 09:47:30|380.4||380.4||380.4||380.4||0
1742982480000|2025-03-26 09:48:00|380.3||380.3||380.3||380.3||0
1742982520000|2025-03-26 09:48:40|380.4||380.3||380.4||380.3||0
1742982540000|2025-03-26 09:49:00|380.4||380.3||380.4||380.3||0
1742982550000|2025-03-26 09:49:10|380.4||380.3||380.4||380.3||1137
1742982560000|2025-03-26 09:49:20|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|0
1742982580000|2025-03-26 09:49:40|380.3|380.2|380.4|380.2|380.4|380.2|380.3|380.2|1246
1742982620000|2025-03-26 09:50:20|380.3|380.1|380.2|380.1|380.3|380.1|380.2|380.1|122
1742982660000|2025-03-26 09:51:00|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|290
1742982720000|2025-03-26 09:52:00||380.1||380.1||380.1||380.1|915
1742982750000|2025-03-26 09:52:30||380.2||380.2||380.2||380.2|0
1742982810000|2025-03-26 09:53:30|||||||||117
1742983020000|2025-03-26 09:57:00|380.4|380.3|380.5|380.4|380.5|380.4|380.4|380.3|142
1742983030000|2025-03-26 09:57:10||380.3||380.3||380.3||380.3|0
1742983180000|2025-03-26 09:59:40|380.4||380.4||380.4||380.4||2700
1742983200000|2025-03-26 10:00:00|380.5||380.5||380.5||380.5||1161
1742983210000|2025-03-26 10:00:10|380.6|380.4|380.6|380.4|380.6|380.4|380.6|380.4|1078
1742983220000|2025-03-26 10:00:20|380.5|380.5|380.5|380.3|380.5|380.5|380.5|380.3|1332
1742983260000|2025-03-26 10:01:00|380.4|380.4|380.5|380.3|380.5|380.4|380.4|380.3|0
1742983290000|2025-03-26 10:01:30|380.4||380.4||380.4||380.4||150
1742983320000|2025-03-26 10:02:00|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|0
1742983390000|2025-03-26 10:03:10|||||||||1197
1742983400000|2025-03-26 10:03:20|||||||||711
1742983410000|2025-03-26 10:03:30||380.4||380.5||380.5||380.4|1681
1742983450000|2025-03-26 10:04:10|||||||||788
1742983570000|2025-03-26 10:06:10|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|1465
1742983580000|2025-03-26 10:06:20||380.3||380.3||380.3||380.3|0
1742983600000|2025-03-26 10:06:40|380.4||380.4||380.4||380.4||682
1742983720000|2025-03-26 10:08:40||380.2||380.2||380.2||380.2|884
1742983760000|2025-03-26 10:09:20|380.3|380.1|380.2|380|380.4|380.1|380.2|380|1294
1742983880000|2025-03-26 10:11:20|380.1||380.1||380.1||380.1||0
1742983900000|2025-03-26 10:11:40|380|379.9|380.1|380|380.1|380|380|379.9|1212
1742983920000|2025-03-26 10:12:00|380|379.9|380|379.9|380|379.9|380|379.9|1018
1742983970000|2025-03-26 10:12:50|380.1||380.1||380.1||380.1||1600
1742984240000|2025-03-26 10:17:20|380||380||380||380||670
1742984260000|2025-03-26 10:17:40|||||||||854
1742984340000|2025-03-26 10:19:00|||||||||1
1742984360000|2025-03-26 10:19:20|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1742984370000|2025-03-26 10:19:30|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|39
1742984390000|2025-03-26 10:19:50|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.5|1121
1742984400000|2025-03-26 10:20:00||379.5||379.6||379.6||379.5|2103
1742984430000|2025-03-26 10:20:30|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|2100
1742984450000|2025-03-26 10:20:50|379.9||379.9||379.9||379.9||0
1742984500000|2025-03-26 10:21:40||379.8||379.8||379.8||379.8|0
1742984730000|2025-03-26 10:25:30|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1742984760000|2025-03-26 10:26:00|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|231
1742984800000|2025-03-26 10:26:40|||||||||200
1742984890000|2025-03-26 10:28:10|||||||||1
1742984960000|2025-03-26 10:29:20|||||||||1016
1742985010000|2025-03-26 10:30:10|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|222
1742985030000|2025-03-26 10:30:30|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|47
1742985090000|2025-03-26 10:31:30|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|110
1742985250000|2025-03-26 10:34:10|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1742985370000|2025-03-26 10:36:10|||||||||2
1742985390000|2025-03-26 10:36:30|||||||||1
1742985510000|2025-03-26 10:38:30|||||||||2924
1742985520000|2025-03-26 10:38:40|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1742985530000|2025-03-26 10:38:50|||||||||278
1742985540000|2025-03-26 10:39:00|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|3057
1742985790000|2025-03-26 10:43:10|||||||||1253
1742985800000|2025-03-26 10:43:20|||||||||271
1742985840000|2025-03-26 10:44:00|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1742985890000|2025-03-26 10:44:50|||||||||82
1742985920000|2025-03-26 10:45:20|379.9||379.9||379.9||379.9||1183
1742986010000|2025-03-26 10:46:50||379.8||379.8||379.8||379.8|0
1742986020000|2025-03-26 10:47:00|379.8|379.7|379.7|379.6|379.8|379.7|379.7|379.6|1490
1742986070000|2025-03-26 10:47:50|||||||||37
1742986110000|2025-03-26 10:48:30|379.6|379.5|379.7|379.6|379.7|379.6|379.6|379.5|1197
1742986200000|2025-03-26 10:50:00|||||||||1600
1742986210000|2025-03-26 10:50:10|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1742986280000|2025-03-26 10:51:20|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|0
1742986290000|2025-03-26 10:51:30|379.8||379.8||379.8||379.8||0
1742986300000|2025-03-26 10:51:40||379.7||379.7||379.7||379.7|0
1742986310000|2025-03-26 10:51:50|379.7|379.6|379.8|379.6|379.8|379.6|379.7|379.6|504
1742986470000|2025-03-26 10:54:30|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|1344
1742986770000|2025-03-26 10:59:30|380.1|380|380.1|380|380.1|380|380.1|380|142
1742986940000|2025-03-26 11:02:20|||||||||26
1742986950000|2025-03-26 11:02:30||379.9||379.9||379.9||379.9|1427
1742987090000|2025-03-26 11:04:50|380||380||380||380||258
1742987320000|2025-03-26 11:08:40|||||||||173
1742987620000|2025-03-26 11:13:40|||||||||1180
1742987740000|2025-03-26 11:15:40|||||||||640
1742987780000|2025-03-26 11:16:20|||||||||1
1742987930000|2025-03-26 11:18:50|380.1|380|380.1|380|380.1|380|380.1|380|661
1742987980000|2025-03-26 11:19:40|380|379.9|380|379.9|380|379.9|380|379.9|1904
1742988020000|2025-03-26 11:20:20|380.1|380|380.1|380|380.1|380|380.1|380|34
1742988090000|2025-03-26 11:21:30|380|379.9|380|379.9|380|379.9|380|379.9|1371
1742988120000|2025-03-26 11:22:00||379.8||379.8||379.8||379.8|229
1742988310000|2025-03-26 11:25:10||379.9||379.9||379.9||379.9|1413
1742988490000|2025-03-26 11:28:10||379.8||379.8||379.8||379.8|495
1742988500000|2025-03-26 11:28:20|379.9||379.9||379.9||379.9||0
1742988550000|2025-03-26 11:29:10|379.8|379.7|379.8|379.6|379.8|379.7|379.8|379.6|185
1742988640000|2025-03-26 11:30:40|379.7||379.7||379.7||379.7||0
1742988660000|2025-03-26 11:31:00|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|2631
1742988860000|2025-03-26 11:34:20|||||||||2325
1742988970000|2025-03-26 11:36:10|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|35
1742989010000|2025-03-26 11:36:50|||||||||16
1742989080000|2025-03-26 11:38:00|380||379.9||380||379.9||111
1742989090000|2025-03-26 11:38:10|380||379.9||380||379.9||1232
1742989110000|2025-03-26 11:38:30|380||380||380||380||150
1742989320000|2025-03-26 11:42:00|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|1203
1742989380000|2025-03-26 11:43:00|380|379.8|380|379.8|380|379.8|380|379.8|17
1742989610000|2025-03-26 11:46:50|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|2631
1742989660000|2025-03-26 11:47:40|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|362
1742989670000|2025-03-26 11:47:50|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|865
1742989680000|2025-03-26 11:48:00|379.9||379.9||379.9||379.9||786
1742989720000|2025-03-26 11:48:40||379.8||379.8||379.8||379.8|0
1742989860000|2025-03-26 11:51:00|380|379.9|380|379.9|380|379.9|380|379.9|33
1742989970000|2025-03-26 11:52:50||379.8||379.8||379.8||379.8|3200
1742990090000|2025-03-26 11:54:50|379.9||379.9||379.9||379.9||0
1742990110000|2025-03-26 11:55:10|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|1490
1742990130000|2025-03-26 11:55:30|379.9||379.9||379.9||379.8||0
1742990140000|2025-03-26 11:55:40|379.8||379.8||379.8||379.8||0
1742990220000|2025-03-26 11:57:00|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|806
1742990230000|2025-03-26 11:57:10||379.7||379.8||379.8||379.7|1234
1742990290000|2025-03-26 11:58:10||379.7||379.7||379.7||379.7|691
1742990390000|2025-03-26 11:59:50||379.8||379.8||379.8||379.8|3413
1742990400000|2025-03-26 12:00:00|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|862
1742990410000|2025-03-26 12:00:10|379.7|379.6|379.7|379.5|379.7|379.6|379.7|379.5|1560
1742990460000|2025-03-26 12:01:00||379.6||379.6||379.6||379.6|0
1742990470000|2025-03-26 12:01:10|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|4113
1742990520000|2025-03-26 12:02:00|379.9||379.9||379.9||379.9||1
1742990550000|2025-03-26 12:02:30||379.8||379.8||379.8||379.8|0
1742990580000|2025-03-26 12:03:00|380||380||380||380||0
1742990760000|2025-03-26 12:06:00|379.9||380||380||379.9||29
1742990910000|2025-03-26 12:08:30||379.9||379.9||379.9||379.9|0
1742991000000|2025-03-26 12:10:00|380.1|380|380.1|379.9|380.1|380|380.1|379.9|198
1742991040000|2025-03-26 12:10:40||380||380||380||380|5303
1742991100000|2025-03-26 12:11:40|||||||||848
1742991120000|2025-03-26 12:12:00|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|1214
1742991130000|2025-03-26 12:12:10|||||||||198
1742991160000|2025-03-26 12:12:40|||||||||767
1742991200000|2025-03-26 12:13:20|||||||||1244
1742991220000|2025-03-26 12:13:40|||||||||797
1742991280000|2025-03-26 12:14:40|||||||||677
1742991330000|2025-03-26 12:15:30|380.3||380.2||380.3||380.2||0
1742991340000|2025-03-26 12:15:40|380.3||380.3||380.3||380.3||266
1742991390000|2025-03-26 12:16:30|380.2||380.2||380.2||380.2||0
1742991400000|2025-03-26 12:16:40|380.3||380.3||380.3||380.3||2535
1742991420000|2025-03-26 12:17:00||380.2||380.2||380.2||380.2|150
1742991480000|2025-03-26 12:18:00|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|750
1742991510000|2025-03-26 12:18:30|380.1|380|380.2|380|380.2|380|380.1|380|1084
1742991540000|2025-03-26 12:19:00||380.1||380.1||380.1||380.1|0
1742991660000|2025-03-26 12:21:00|380.3||380.3||380.3||380.3||901
1742991670000|2025-03-26 12:21:10|380.2||380.2||380.2||380.2||0
1742991710000|2025-03-26 12:21:50|380.3||380.3||380.3||380.3||0
1742991720000|2025-03-26 12:22:00|380.2||380.2||380.2||380.2||0
1742991730000|2025-03-26 12:22:10|||||||||864
1742991760000|2025-03-26 12:22:40|||||||||1294
1742991780000|2025-03-26 12:23:00|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|0
1742991840000|2025-03-26 12:24:00|||||||||1324
1742991890000|2025-03-26 12:24:50|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|1068
1742992010000|2025-03-26 12:26:50|380.1|380|380.1|380|380.1|380|380.1|380|1025
1742992150000|2025-03-26 12:29:10|||||||||1005
1742992200000|2025-03-26 12:30:00|||||||||132
1742992260000|2025-03-26 12:31:00|||||||||1229
1742992270000|2025-03-26 12:31:10|||||||||991
1742992560000|2025-03-26 12:36:00|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|32
1742992640000|2025-03-26 12:37:20|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|5
1742992800000|2025-03-26 12:40:00|380.4||380.4||380.4||380.4||0
1742993010000|2025-03-26 12:43:30||380.3||380.3||380.3||380.3|0
1742993070000|2025-03-26 12:44:30|||||||||2310
1742993320000|2025-03-26 12:48:40|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|1126
1742993330000|2025-03-26 12:48:50|380.4|380.3|380.4|380.3|380.5|380.4|380.4|380.3|1183
1742993350000|2025-03-26 12:49:10|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|0
1742993400000|2025-03-26 12:50:00|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|1446
1742993430000|2025-03-26 12:50:30|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|1413
1742993490000|2025-03-26 12:51:30|380.2|380.1|380.2|380|380.2|380.1|380.2|380|0
1742993580000|2025-03-26 12:53:00||380.1||380.1||380.1||380.1|0
1742993590000|2025-03-26 12:53:10||380||380||380||380|34
1742993620000|2025-03-26 12:53:40|380.1||380.1||380.1||380.1||0
1742993640000|2025-03-26 12:54:00|380|379.9|380.1|379.9|380.1|379.9|380|379.9|77
1742993860000|2025-03-26 12:57:40|380||380||380||380||0
1742994040000|2025-03-26 13:00:40|379.9|379.8|380|379.8|380|379.8|379.9|379.8|575
1742994100000|2025-03-26 13:01:40|379.9||379.9||379.9||379.9||0
1742994130000|2025-03-26 13:02:10|||||||||2310
1742994140000|2025-03-26 13:02:20|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|862
1742994160000|2025-03-26 13:02:40|379.9||379.9||379.9||379.9||1305
1742994240000|2025-03-26 13:04:00||379.8||379.8||379.8||379.8|0
1742994430000|2025-03-26 13:07:10|380|379.9|379.9|379.8|380|379.9|379.9|379.8|2198
1742994570000|2025-03-26 13:09:30|380||380||380||380||375
1742994610000|2025-03-26 13:10:10||379.9||379.9||379.9||379.9|0
1742994850000|2025-03-26 13:14:10|380.3|380.2|380.7|380.5|380.7|380.5|380.3|380.2|61
1742994900000|2025-03-26 13:15:00||380.6||380.5||380.6||380.5|598
1742994910000|2025-03-26 13:15:10||380.6||380.6||380.6||380.6|0
1742994980000|2025-03-26 13:16:20|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|0
1742995030000|2025-03-26 13:17:10|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|1413
1742995060000|2025-03-26 13:17:40|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|629
1742995110000|2025-03-26 13:18:30|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|0
1742995190000|2025-03-26 13:19:50||380.7||380.7||380.7||380.7|2513
1742995220000|2025-03-26 13:20:20|380.8|380.8|380.9|380.8|380.9|380.8|380.8|380.8|0
1742995260000|2025-03-26 13:21:00|381|380.9|381|380.9|381|380.9|381|380.9|0
1742995350000|2025-03-26 13:22:30|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|1986
1742995450000|2025-03-26 13:24:10|381|380.9|381|380.9|381|380.9|381|380.9|55
1742995640000|2025-03-26 13:27:20|380.9|380.8|380.8|380.7|380.9|380.8|380.8|380.7|2078
1742995710000|2025-03-26 13:28:30|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|678
1742995800000|2025-03-26 13:30:00|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|67
1742995810000|2025-03-26 13:30:10|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|1047
1742995880000|2025-03-26 13:31:20|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|1294
1742995890000|2025-03-26 13:31:30|||||||||938
1742995910000|2025-03-26 13:31:50|||||||||500
1742995920000|2025-03-26 13:32:00||380.6||380.6||380.6||380.6|0
1742995940000|2025-03-26 13:32:20|380.9|380.7|380.9|380.7|380.9|380.7|380.9|380.7|0
1742995970000|2025-03-26 13:32:50||380.8||380.8||380.8||380.8|0
1742995990000|2025-03-26 13:33:10|381||381||381||381||547
1742996030000|2025-03-26 13:33:50|380.9||380.9||380.9||380.9||0
1742996040000|2025-03-26 13:34:00|381||381||381||381||1302
1742996220000|2025-03-26 13:37:00|380.8|380.7|380.9|380.7|380.9|380.7|380.8|380.7|1584
1742996230000|2025-03-26 13:37:10|380.8||380.8||380.8||380.8||0
1742996290000|2025-03-26 13:38:10|380.9||380.9||380.9||380.9||643
1742996340000|2025-03-26 13:39:00|380.7|380.6|380.8|380.7|380.9|380.8|380.7|380.6|7656
1742996350000|2025-03-26 13:39:10|380.7|380.6|380.7|380.5|380.7|380.6|380.7|380.5|6558
1742996360000|2025-03-26 13:39:20|380.8|380.6|380.8|380.6|380.8|380.6|380.8|380.5|1900
1742996420000|2025-03-26 13:40:20|380.9|380.7|380.9|380.7|380.9|380.7|380.9|380.7|3547
1742996450000|2025-03-26 13:40:50|380.8||380.9||380.9||380.8||1699
1742996490000|2025-03-26 13:41:30|380.8||380.9||380.9||380.8||103
1742996500000|2025-03-26 13:41:40|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|908
1742996510000|2025-03-26 13:41:50|380.6|380.5|380.7|380.5|380.7|380.5|380.6|380.5|0
1742996540000|2025-03-26 13:42:20||380.6||380.6||380.6||380.6|0
1742996580000|2025-03-26 13:43:00|||||||||1802
1742996590000|2025-03-26 13:43:10|||||||||9303
1742996600000|2025-03-26 13:43:20|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|2600
1742996630000|2025-03-26 13:43:50|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|832
1742996640000|2025-03-26 13:44:00|381||381||381||381||0
1742996670000|2025-03-26 13:44:30||380.9||380.9||380.9||380.9|0
1742996820000|2025-03-26 13:47:00|380.9|380.8|381|380.8|381|380.8|380.9|380.8|1846
1742996870000|2025-03-26 13:47:50|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|261
1742996940000|2025-03-26 13:49:00|380.9|380.8|380.9|380.7|380.9|380.8|380.9|380.7|3188
1742996980000|2025-03-26 13:49:40|381|380.8|381|380.8|381|380.8|381|380.8|0
1742997040000|2025-03-26 13:50:40||380.9||380.9||380.9||380.9|0
1742997070000|2025-03-26 13:51:10|381.1|381|381|380.9|381.1|381|381|380.9|1784
1742997160000|2025-03-26 13:52:40|381.1|381|381|380.9|381.1|381|381|380.9|1189
1742997210000|2025-03-26 13:53:30|381.1||381.1||381.1||381.1||0
1742997260000|2025-03-26 13:54:20||381||381||381||381|0
1742997280000|2025-03-26 13:54:40|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|0
1742997300000|2025-03-26 13:55:00|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|104
1742997310000|2025-03-26 13:55:10|381.4|381.3|381.5|381.3|381.5|381.3|381.4|381.3|0
1742997350000|2025-03-26 13:55:50|381.6|381.4|381.6|381.4|381.6|381.4|381.6|381.4|0
1742997360000|2025-03-26 13:56:00||381.5||381.5||381.5||381.5|0
1742997400000|2025-03-26 13:56:40|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|1121
1742997510000|2025-03-26 13:58:30||381.5||381.5||381.5||381.5|2710
1742997540000|2025-03-26 13:59:00|381.8|381.6|381.8|381.6|381.8|381.6|381.8|381.6|2000
1742997560000|2025-03-26 13:59:20|381.7||381.7||381.7||381.7||0
1742997590000|2025-03-26 13:59:50|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|1198
1742997600000|2025-03-26 14:00:00|381.7||381.7||381.7||381.7||1118
1742997630000|2025-03-26 14:00:30|381.6||381.6||381.6||381.6||0
1742997650000|2025-03-26 14:00:50|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|152
1742997660000|2025-03-26 14:01:00|381.5|381.4|381.6|381.4|381.6|381.4|381.5|381.4|3938
1742997670000|2025-03-26 14:01:10|381.5|381.3|381.5|381.3|381.5|381.3|381.5|381.3|540
1742997720000|2025-03-26 14:02:00|381.4||381.4||381.4||381.4||0
1742997740000|2025-03-26 14:02:20|381.5||381.5||381.5||381.4||1223
1742997760000|2025-03-26 14:02:40|381.6|381.4|381.6|381.5|381.7|381.6|381.6|381.4|998
1742997770000|2025-03-26 14:02:50|381.7||381.7||381.7||381.7||0
1742997780000|2025-03-26 14:03:00|||||||||2710
1742997790000|2025-03-26 14:03:10||381.6||381.6||381.6||381.6|0
1742997870000|2025-03-26 14:04:30|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|0
1742998000000|2025-03-26 14:06:40||381.6||381.6||381.6||381.6|412
1742998010000|2025-03-26 14:06:50|381.7||381.7||381.7||381.7||0
1742998020000|2025-03-26 14:07:00|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|1548
1742998070000|2025-03-26 14:07:50||381.4||381.4||381.4||381.4|788
1742998090000|2025-03-26 14:08:10|381.5||381.5||381.5||381.5||365
1742998110000|2025-03-26 14:08:30|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|376
1742998150000|2025-03-26 14:09:10|||||||||1246
1742998240000|2025-03-26 14:10:40|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|850
1742998250000|2025-03-26 14:10:50|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|59
1742998260000|2025-03-26 14:11:00|381.5||381.5||381.5||381.5||0
1742998280000|2025-03-26 14:11:20||381.4||381.4||381.4||381.4|0
1742998340000|2025-03-26 14:12:20|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|1327
1742998350000|2025-03-26 14:12:30|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|367
1742998380000|2025-03-26 14:13:00|381.8||381.8||381.8||381.8||2027
1742998420000|2025-03-26 14:13:40||381.7||381.7||381.7||381.7|0
1742998430000|2025-03-26 14:13:50|381.9||381.9||381.9||381.9||1113
1742998440000|2025-03-26 14:14:00||381.8||381.8||381.8||381.8|0
1742998500000|2025-03-26 14:15:00|||||||||104
1742998510000|2025-03-26 14:15:10|381.8|381.7|381.7|381.6|381.8|381.7|381.7|381.6|2481
1742998590000|2025-03-26 14:16:30|381.8||381.7||381.8||381.7||0
1742998710000|2025-03-26 14:18:30|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|0
1742998800000|2025-03-26 14:20:00|381.6|381.5|381.7|381.5|381.7|381.5|381.6|381.5|1313
1742998870000|2025-03-26 14:21:10|381.6||381.6||381.6||381.6||0
1742998890000|2025-03-26 14:21:30|||||||||1405
1742998920000|2025-03-26 14:22:00|||||||||1425
1742998970000|2025-03-26 14:22:50|381.7|381.6|381.8|381.7|381.8|381.7|381.7|381.6|2554
1742998980000|2025-03-26 14:23:00|381.9||381.9||381.9||381.9||0
1742998990000|2025-03-26 14:23:10|382|381.8|382|381.9|382|381.9|382|381.8|70
1742999090000|2025-03-26 14:24:50|381.9|381.8|382|381.8|382|381.8|381.9|381.8|2695
1742999100000|2025-03-26 14:25:00|381.9||381.9||381.9||381.9||1328
1742999110000|2025-03-26 14:25:10|382|381.9|382|381.9|382|381.9|382|381.9|58
1742999120000|2025-03-26 14:25:20|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|0
1742999130000|2025-03-26 14:25:30|||||||||841
1742999140000|2025-03-26 14:25:40|382.1|381.9|382.2|382|382.2|382.1|382.1|381.9|78
1742999160000|2025-03-26 14:26:00||382.1||382||382.1||382|164
1742999180000|2025-03-26 14:26:20|382.1|381.9|382.1|381.9|382.1|381.9|382.1|381.9|1400
1742999190000|2025-03-26 14:26:30|382|381.8|382|381.8|382|381.8|382|381.8|1128
1742999200000|2025-03-26 14:26:40|381.9|381.7|381.9|381.7|381.9|381.7|381.8|381.7|0
1742999210000|2025-03-26 14:26:50|||||||||200
1742999230000|2025-03-26 14:27:10||381.8||381.8||381.8||381.8|0
1742999240000|2025-03-26 14:27:20|382|381.9|382|381.9|382|381.9|382|381.9|2710
1742999270000|2025-03-26 14:27:50|382.1||382.1||382.1||382.1||0
1742999340000|2025-03-26 14:29:00|382.2|382|382.2|382|382.2|382|382.2|382|0
1742999350000|2025-03-26 14:29:10||382.1||382.1||382.1||382.1|0
1742999410000|2025-03-26 14:30:10|||||||||56
1742999490000|2025-03-26 14:31:30|382|381.8|382|381.8|382|381.8|382|381.8|952
1742999500000|2025-03-26 14:31:40|381.9||381.9||381.9||381.9||0
1742999510000|2025-03-26 14:31:50|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|0
1742999520000|2025-03-26 14:32:00|381.9||381.9||381.9||381.9||0
1742999530000|2025-03-26 14:32:10|381.8|381.6|381.7|381.5|381.8|381.6|381.7|381.5|765
1742999540000|2025-03-26 14:32:20||381.6||381.6||381.6||381.6|0
1742999580000|2025-03-26 14:33:00|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|2710
1742999630000|2025-03-26 14:33:50|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|1600
1742999650000|2025-03-26 14:34:10|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|1787
1742999660000|2025-03-26 14:34:20|381.9||381.9||381.9||381.9||1280
1742999690000|2025-03-26 14:34:50|381.8||381.8||381.8||381.8||0
1742999700000|2025-03-26 14:35:00|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|1275
1742999710000|2025-03-26 14:35:10|||||||||100
1742999730000|2025-03-26 14:35:30|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|0
1742999740000|2025-03-26 14:35:40||381.4||381.4||381.5||381.4|58
1742999750000|2025-03-26 14:35:50||381.5||381.5||381.5||381.5|0
1742999760000|2025-03-26 14:36:00|381.7||381.7||381.7||381.7||0
1742999790000|2025-03-26 14:36:30||381.6||381.6||381.6||381.6|0
1742999810000|2025-03-26 14:36:50|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|0
1742999830000|2025-03-26 14:37:10|381.9||381.9||381.9||381.9||0
1742999850000|2025-03-26 14:37:30||381.8||381.8||381.8||381.8|0
1742999860000|2025-03-26 14:37:40|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|1533
1742999880000|2025-03-26 14:38:00|381.9||381.9||381.9||381.9||0
1742999940000|2025-03-26 14:39:00||381.8||381.8||381.8||381.8|0
1742999950000|2025-03-26 14:39:10|382||382||382||382||0
1742999990000|2025-03-26 14:39:50|381.9||381.9||381.9||381.9||0
1743000000000|2025-03-26 14:40:00|381.8|381.7|381.6|381.5|381.8|381.7|381.6|381.5|389
1743000020000|2025-03-26 14:40:20|381.5|381.4|381.6|381.4|381.6|381.5|381.5|381.4|2754
1743000040000|2025-03-26 14:40:40|381.7|381.5|381.7|381.6|381.7|381.6|381.7|381.5|698
1743000060000|2025-03-26 14:41:00|381.8||381.8||381.8||381.8||0
1743000090000|2025-03-26 14:41:30||381.7||381.7||381.7||381.7|0
1743000110000|2025-03-26 14:41:50|||||||||100
1743000120000|2025-03-26 14:42:00|||||||||58
1743000130000|2025-03-26 14:42:10|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|644
1743000140000|2025-03-26 14:42:20|382||382||382||382||0
1743000210000|2025-03-26 14:43:30|381.9||381.9||381.9||381.9||0
1743000230000|2025-03-26 14:43:50|382|381.9|382|381.9|382|381.9|382|381.9|1173
1743000250000|2025-03-26 14:44:10|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|0
1743000300000|2025-03-26 14:45:00|381.8|381.7|381.9|381.8|381.9|381.8|381.8|381.7|2902
1743000320000|2025-03-26 14:45:20||381.7||381.7||381.7||381.7|215
1743000330000|2025-03-26 14:45:30||381.8||381.8||381.8||381.8|0
1743000350000|2025-03-26 14:45:50|||||||||938
1743000360000|2025-03-26 14:46:00|382||382||382||382||0
1743000390000|2025-03-26 14:46:30|381.9||381.9||381.9||381.9||599
1743000420000|2025-03-26 14:47:00|381.8|381.7|381.8|381.6|381.8|381.7|381.7|381.6|0
1743000490000|2025-03-26 14:48:10|381.7|381.7|381.8|381.6|381.8|381.7|381.7|381.6|0
1743000510000|2025-03-26 14:48:30|381.7|381.5|381.6|381.5|381.7|381.5|381.6|381.5|706
1743000530000|2025-03-26 14:48:50|381.7|381.6|381.8|381.6|381.8|381.6|381.7|381.6|706
1743000540000|2025-03-26 14:49:00||381.7||381.7||381.7||381.7|0
1743000590000|2025-03-26 14:49:50|381.9||381.9||381.9||381.9||594
1743000620000|2025-03-26 14:50:20|381.8||381.8||381.8||381.8||1559
1743000660000|2025-03-26 14:51:00|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|698
1743000700000|2025-03-26 14:51:40|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|301
1743000810000|2025-03-26 14:53:30|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|1210
1743000920000|2025-03-26 14:55:20|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|0
1743000970000|2025-03-26 14:56:10|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|2072
1743001030000|2025-03-26 14:57:10|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|805
1743001090000|2025-03-26 14:58:10||381.4||381.4||381.4||381.4|1276
1743001120000|2025-03-26 14:58:40|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|768
1743001140000|2025-03-26 14:59:00|||||||||698
1743001150000|2025-03-26 14:59:10|381.8||381.7||381.8||381.7||0
1743001160000|2025-03-26 14:59:20|381.8||381.7||381.8||381.7||0
1743001190000|2025-03-26 14:59:50|381.8||381.7||381.8||381.7||0
1743001200000|2025-03-26 15:00:00|381.8||381.7||381.8||381.7||0
1743001210000|2025-03-26 15:00:10|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|1131
1743001220000|2025-03-26 15:00:20|381.7||381.7||381.7||381.6||0
1743001230000|2025-03-26 15:00:30|381.6||381.6||381.6||381.6||0
1743001260000|2025-03-26 15:01:00|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|1336
1743001270000|2025-03-26 15:01:10|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|0
1743001290000|2025-03-26 15:01:30|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|150
1743001360000|2025-03-26 15:02:40|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|1
1743001380000|2025-03-26 15:03:00||381.4||381.4||381.4||381.4|1169
1743001400000|2025-03-26 15:03:20||381.5||381.5||381.5||381.5|0
1743001420000|2025-03-26 15:03:40|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|4
1743001430000|2025-03-26 15:03:50|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|0
1743001440000|2025-03-26 15:04:00|381.7|381.6|381.8|381.6|381.8|381.6|381.7|381.6|879
1743001460000|2025-03-26 15:04:20|381.7||381.7||381.7||381.7||0
1743001500000|2025-03-26 15:05:00|381.8||381.8||381.8||381.8||0
1743001530000|2025-03-26 15:05:30||381.7||381.7||381.7||381.7|0
1743001560000|2025-03-26 15:06:00|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|1942
1743001590000|2025-03-26 15:06:30|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|55
1743001620000|2025-03-26 15:07:00|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|436
1743001650000|2025-03-26 15:07:30|381.8||381.8||381.8||381.8||3348
1743001680000|2025-03-26 15:08:00|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|0
1743001690000|2025-03-26 15:08:10||381.4||381.4||381.5||381.4|0
1743001710000|2025-03-26 15:08:30||381.5||381.4||381.5||381.4|1877
1743001740000|2025-03-26 15:09:00|381.5||381.5||381.5||381.5||0
1743001810000|2025-03-26 15:10:10|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|967
1743001840000|2025-03-26 15:10:40|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|0
1743002040000|2025-03-26 15:14:00|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|55
1743002110000|2025-03-26 15:15:10|||||||||2710
1743002120000|2025-03-26 15:15:20|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|54
1743002130000|2025-03-26 15:15:30|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|0
1743002210000|2025-03-26 15:16:50||381.4||381.4||381.4||381.4|351
1743002220000|2025-03-26 15:17:00||381.5||381.5||381.5||381.5|0
1743002270000|2025-03-26 15:17:50|||||||||163
1743002280000|2025-03-26 15:18:00|||||||||4350
1743002320000|2025-03-26 15:18:40|||||||||31
1743002340000|2025-03-26 15:19:00|381.7|381.6|381.6|381.5|381.7|381.6|381.6|381.5|2093
1743002350000|2025-03-26 15:19:10||381.4||381.4||381.4||381.4|517
1743002370000|2025-03-26 15:19:30|381.5||381.5||381.5||381.5||0
1743002380000|2025-03-26 15:19:40|||||||||1250
1743002410000|2025-03-26 15:20:10|381.4|381.3|381.3|381.2|381.4|381.3|381.3|381.2|266
1743002440000|2025-03-26 15:20:40|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|698
1743002540000|2025-03-26 15:22:20|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|1036
1743002560000|2025-03-26 15:22:40|||||||||1588
1743002580000|2025-03-26 15:23:00|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|0
1743002590000|2025-03-26 15:23:10|||||||||898
1743002620000|2025-03-26 15:23:40|381.5|381.4|381.5|381.3|381.5|381.4|381.4|381.3|2592
1743002630000|2025-03-26 15:23:50|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|134
1743002660000|2025-03-26 15:24:20|381.5|381.4|381.4|381.2|381.5|381.4|381.3|381.2|2386
1743002680000|2025-03-26 15:24:40||381.3||381.3||381.3||381.3|0
1743002700000|2025-03-26 15:25:00|381.5||381.5||381.5||381.5||1364
1743002730000|2025-03-26 15:25:30|||||||||584
1743002760000|2025-03-26 15:26:00|381.4||381.5||381.5||381.4||0
1743002780000|2025-03-26 15:26:20||381.4||381.4||381.4||381.4|0
1743002800000|2025-03-26 15:26:40|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|2245
1743002830000|2025-03-26 15:27:10|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|336
1743002840000|2025-03-26 15:27:20|381.4|381.3|381.3|381.2|381.4|381.3|381.3|381.2|1442
1743002890000|2025-03-26 15:28:10|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|1269
1743002900000|2025-03-26 15:28:20|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|1150
1743002920000|2025-03-26 15:28:40|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|767
1743002930000|2025-03-26 15:28:50||381.1||381.1||381.1||381.1|201
1743002960000|2025-03-26 15:29:20||381.2||381.2||381.2||381.2|0
1743003000000|2025-03-26 15:30:00|381.4|381.3|381.5|381.4|381.5|381.4|381.4|381.3|835
1743003010000|2025-03-26 15:30:10|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|14
1743003020000|2025-03-26 15:30:20|381.5||381.5||381.5||381.5||0
1743003080000|2025-03-26 15:31:20||381.4||381.4||381.4||381.4|0
1743003100000|2025-03-26 15:31:40|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|107
1743003120000|2025-03-26 15:32:00|||||||||1070
1743003130000|2025-03-26 15:32:10|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|108
1743003240000|2025-03-26 15:34:00||381.1||381.1||381.1||381.1|479
1743003250000|2025-03-26 15:34:10||381.2||381.2||381.2||381.2|0
1743003270000|2025-03-26 15:34:30|381.4|381.3|381.5|381.3|381.5|381.3|381.4|381.3|2051
1743003320000|2025-03-26 15:35:20||381.4||381.4||381.4||381.4|0
1743003380000|2025-03-26 15:36:20|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|0
1743003390000|2025-03-26 15:36:30|381.5|381.4|381.6|381.4|381.6|381.4|381.5|381.4|482
1743003450000|2025-03-26 15:37:30||381.5||381.5||381.5||381.5|0
1743003490000|2025-03-26 15:38:10|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|1432
1743003550000|2025-03-26 15:39:10||381.5||381.6||381.6||381.5|0
1743003560000|2025-03-26 15:39:20|||||||||1062
1743003620000|2025-03-26 15:40:20|||||||||1028
1743003640000|2025-03-26 15:40:40|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|0
1743003730000|2025-03-26 15:42:10|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|0
1743003910000|2025-03-26 15:45:10|381.6||381.6||381.6||381.6||698
1743003920000|2025-03-26 15:45:20|381.7|381.5|381.7|381.5|381.7|381.5|381.7|381.5|66
1743003930000|2025-03-26 15:45:30||381.6||381.6||381.6||381.6|0
1743003950000|2025-03-26 15:45:50|381.8||381.8||381.8||381.8||1121
1743003960000|2025-03-26 15:46:00||381.7||381.7||381.7||381.7|0
1743004090000|2025-03-26 15:48:10|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|2467
1743004130000|2025-03-26 15:48:50|381.6|381.5|381.7|381.6|381.7|381.6|381.6|381.5|1223
1743004150000|2025-03-26 15:49:10|381.6|381.5|381.7|381.6|381.7|381.6|381.6|381.5|1692
1743004200000|2025-03-26 15:50:00|||||||||58
1743004210000|2025-03-26 15:50:10|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|120
1743004270000|2025-03-26 15:51:10|381.7||381.7||381.7||381.7||1132
1743004300000|2025-03-26 15:51:40|381.6|381.6|381.7|381.6|381.7|381.6|381.6|381.6|1286
1743004380000|2025-03-26 15:53:00|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|0
1743004390000|2025-03-26 15:53:10|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|1327
1743004500000|2025-03-26 15:55:00|382|381.9|382|381.9|382|381.9|382|381.9|0
1743004510000|2025-03-26 15:55:10||381.8||381.8||381.8||381.8|1134
1743004540000|2025-03-26 15:55:40||381.9||381.9||381.9||381.9|0
1743004570000|2025-03-26 15:56:10|381.9|381.8|382.1|381.9|382.1|382|381.9|381.8|5201
1743004580000|2025-03-26 15:56:20|382.2|382|382.2|382.1|382.2|382.1|382.2|382|1327
1743004650000|2025-03-26 15:57:30||382||382||382||382|193
1743004690000|2025-03-26 15:58:10|382.1|382.1|382.1|382|382.1|382.1|382.1|382|704
1743004700000|2025-03-26 15:58:20|||||||||565
1743004730000|2025-03-26 15:58:50|||||||||685
1743004740000|2025-03-26 15:59:00|382.2||382.2||382.2||382.2||3390
1743004770000|2025-03-26 15:59:30||382.1||382.1||382.1||382.1|0
1743004780000|2025-03-26 15:59:40||382||382.1||382.1||382|0
1743004810000|2025-03-26 16:00:10|382.1|382|382.1|382|382.1|382|382.1|382|308
1743004840000|2025-03-26 16:00:40|382|381.9|381.9|381.8|382|381.9|381.9|381.8|2910
1743004850000|2025-03-26 16:00:50|381.8|381.7|382|381.9|382|381.9|381.8|381.7|1635
1743004860000|2025-03-26 16:01:00||381.8||381.8||381.8||381.8|0
1743004890000|2025-03-26 16:01:30|381.9|381.9|382|381.8|382|381.9|381.9|381.8|1517
1743004900000|2025-03-26 16:01:40|381.9||381.9||381.9||381.9||0
1743004940000|2025-03-26 16:02:20||381.7||381.7||381.7||381.7|0
1743004950000|2025-03-26 16:02:30||381.8||381.8||381.8||381.8|0
1743005070000|2025-03-26 16:04:30||381.7||381.7||381.7||381.7|14
1743005080000|2025-03-26 16:04:40||381.8||381.8||381.8||381.7|1466
1743005120000|2025-03-26 16:05:20|||||||||1496
1743005130000|2025-03-26 16:05:30|382|381.9|382|381.9|382|381.9|382|381.9|549
1743005150000|2025-03-26 16:05:50||381.8||381.8||381.8||381.8|0
1743005190000|2025-03-26 16:06:30|381.9||381.9||381.9||381.9||0
1743005200000|2025-03-26 16:06:40|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|500
1743005240000|2025-03-26 16:07:20|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|1508
1743005250000|2025-03-26 16:07:30|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|0
1743005260000|2025-03-26 16:07:40||381.6||381.6||381.6||381.6|40
1743005320000|2025-03-26 16:08:40||381.7||381.7||381.7||381.7|0
1743005340000|2025-03-26 16:09:00|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|0
1743005420000|2025-03-26 16:10:20|||||||||808
1743005510000|2025-03-26 16:11:50|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|2544
1743005550000|2025-03-26 16:12:30|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|150
1743005570000|2025-03-26 16:12:50|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|0
1743005580000|2025-03-26 16:13:00|||||||||2000
1743005640000|2025-03-26 16:14:00|381.9|381.8|382.1|382|382.1|382|381.9|381.8|1198
1743005690000|2025-03-26 16:14:50|||||||||302
1743005700000|2025-03-26 16:15:00|382.2|382.1|382.2|382|382.3|382.1|382.1|381.9|2568
1743005710000|2025-03-26 16:15:10|382.1|381.9|382.1|381.9|382.2|382|382.1|381.9|0
1743005720000|2025-03-26 16:15:20|382.2|382|382.2|382|382.2|382|382.1|381.9|0
1743005730000|2025-03-26 16:15:30|382.1|381.9|382.1|381.9|382.1|381.9|382|381.8|2478
1743005740000|2025-03-26 16:15:40|382|381.8|382.1|381.9|382.1|381.9|382|381.8|0
1743005750000|2025-03-26 16:15:50|382|381.8|382|381.7|382.1|381.9|381.9|381.7|896
1743005760000|2025-03-26 16:16:00|382.1|381.8|382|381.7|382.1|381.8|382|381.7|0
1743005780000|2025-03-26 16:16:20|382.1|381.9|382.1|381.9|382.1|381.9|382|381.8|2695
1743005790000|2025-03-26 16:16:30|382|381.8|382.2|381.9|382.2|381.9|382|381.8|0
1743005830000|2025-03-26 16:17:10|382.1|382|382.1|381.9|382.2|382|382.1|381.9|1303
1743005840000|2025-03-26 16:17:20|382.2|381.8|382.1|381.9|382.2|381.9|382.1|381.8|180
1743005850000|2025-03-26 16:17:30|382|381.8|382|381.8|382.1|381.9|382|381.8|0
1743005860000|2025-03-26 16:17:40|382.1|381.9|382.1|381.9|382.1|381.9|382|381.8|0
1743005870000|2025-03-26 16:17:50|382.2|382|382.1|381.9|382.2|382|382|381.8|3266
1743005880000|2025-03-26 16:18:00|382|381.8|382.1|381.9|382.1|381.9|382|381.8|0
1743005890000|2025-03-26 16:18:10|382.2|382|382|381.8|382.2|382|382|381.8|3556
1743005900000|2025-03-26 16:18:20|382.1|381.9|382|381.8|382.1|381.9|381.9|381.7|3128
1743005910000|2025-03-26 16:18:30|382.1|381.9|382.1|381.9|382.1|381.9|382.1|381.9|0
1743005920000|2025-03-26 16:18:40|382|381.8|382|381.8|382.1|381.9|382|381.8|0
1743005930000|2025-03-26 16:18:50|382.1|381.9|382.1|381.9|382.1|381.9|382|381.8|0
1743005940000|2025-03-26 16:19:00|382|381.8|382|381.8|382.1|381.9|382|381.8|5140
1743005950000|2025-03-26 16:19:10|382.1|381.9|382.1|381.9|382.3|382.1|382.1|381.9|2242
1743005960000|2025-03-26 16:19:20|382.2|382|382.1|381.8|382.2|382|382.1|381.8|1379
1743005970000|2025-03-26 16:19:30|382.2|381.9|382.1|381.8|382.2|381.9|382.1|381.8|0
1743006000000|2025-03-26 16:20:00|382.2|381.9|382.1|381.9|382.2|381.9|382.1|381.9|498
1743006010000|2025-03-26 16:20:10|382.2|382|382.1|381.9|382.2|382|382.1|381.9|0
1743006020000|2025-03-26 16:20:20|382.2|382|382.3|382|382.4|382.2|382.2|382|6651
1743006030000|2025-03-26 16:20:30|382.4|382.1|382.4|382.1|382.4|382.1|382.4|382.1|0
1743006050000|2025-03-26 16:20:50|382.3|382|382.3|382|382.3|382|382.3|382|0
1743006060000|2025-03-26 16:21:00|382.4|382.2|382.5|382.3|382.5|382.3|382.4|382.2|826
1743006070000|2025-03-26 16:21:10|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|2246
1743006080000|2025-03-26 16:21:20|382.6|382.4|382.6|382.4|382.6|382.4|382.5|382.3|326
1743006090000|2025-03-26 16:21:30|382.5|382.3|382.5|382.2|382.6|382.4|382.5|382.2|2290
1743006100000|2025-03-26 16:21:40|382.6|382.3|382.6|382.3|382.6|382.3|382.6|382.3|0
1743006110000|2025-03-26 16:21:50|382.5|382.2|382.6|382.3|382.6|382.3|382.5|382.2|0
1743006120000|2025-03-26 16:22:00|382.5|382.2|382.3|382.1|382.5|382.2|382.3|382.1|2673
1743006130000|2025-03-26 16:22:10|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|0
1743006140000|2025-03-26 16:22:20|382.3|382.1|382.4|382.2|382.4|382.2|382.3|382.1|3615
1743006150000|2025-03-26 16:22:30|382.5|382.3|382.5|382.3|382.5|382.3|382.4|382.2|0
1743006160000|2025-03-26 16:22:40|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|0
1743006170000|2025-03-26 16:22:50|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|0
1743006180000|2025-03-26 16:23:00|382.4|382.2|382.5|382.3|382.5|382.3|382.4|382.2|0
1743006190000|2025-03-26 16:23:10|382.4|382.2|382.4|382.2|382.5|382.3|382.4|382.1|9607
1743006200000|2025-03-26 16:23:20|382.5|382.1|382.5|382.2|382.5|382.2|382.5|382.1|3592
1743006220000|2025-03-26 16:23:40|382.4|382.1|382.4|382.1|382.4|382.1|382.4|382.1|0
1743006230000|2025-03-26 16:23:50|382.5|382.2|382.4|382.2|382.5|382.3|382.4|382.2|1907
1743006240000|2025-03-26 16:24:00|382.5|382.3|382.4|382.2|382.5|382.3|382.4|382.2|0
1743006250000|2025-03-26 16:24:10|382.5|382.3|382.4|382.2|382.5|382.3|382.4|382.2|0
1743006260000|2025-03-26 16:24:20|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|0
1743006270000|2025-03-26 16:24:30|382.4|382.2|382.5|382.3|382.5|382.3|382.4|382.2|237
1743006290000|2025-03-26 16:24:50|382.4|382.2|382.4|382.2|382.5|382.3|382.4|382.2|0
1743006300000|2025-03-26 16:25:00|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|531
1743006320000|2025-03-26 16:25:20|382.4|382.2|382.4|382.2|382.5|382.3|382.4|382.2|1325
1743006330000|2025-03-26 16:25:30|382.5|382.3|382.4|382.2|382.5|382.3|382.4|382.2|0
1743006340000|2025-03-26 16:25:40|382.5|382.3|382.5|382.3|382.5|382.3|382.4|382.2|0
1743006350000|2025-03-26 16:25:50|382.4|382.2|382.5|382.3|382.5|382.3|382.4|382.2|1507
1743006360000|2025-03-26 16:26:00|382.4|382.2|382.4|382.2|382.5|382.3|382.4|382.2|0
1743006370000|2025-03-26 16:26:10|382.5|382.3|382.4|382.2|382.5|382.3|382.4|382.2|0
1743006380000|2025-03-26 16:26:20|382.5|382.3|382.4|382.2|382.5|382.3|382.4|382.2|0
1743006390000|2025-03-26 16:26:30|382.5|382.3|382.4|382.2|382.5|382.3|382.4|382.2|0
1743006400000|2025-03-26 16:26:40|382.5|382.3|382.4|382.2|382.5|382.3|382.4|382.2|0
1743006410000|2025-03-26 16:26:50|382.5|382.3|382.4|382.2|382.5|382.3|382.4|382.2|0
1743006420000|2025-03-26 16:27:00|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|1906
1743006430000|2025-03-26 16:27:10|382.4|382.2|382.5|382.3|382.5|382.3|382.4|382.2|0
1743006440000|2025-03-26 16:27:20|382.4|382.2|382.5|382.3|382.5|382.3|382.4|382.2|0
1743006450000|2025-03-26 16:27:30|382.4|382.2|382.5|382.3|382.5|382.3|382.4|382.2|0
1743006460000|2025-03-26 16:27:40|382.4|382.2|382.4|382.2|382.5|382.3|382.4|382.2|1
1743006470000|2025-03-26 16:27:50|382.5|382.3|382.4|382.2|382.5|382.3|382.4|382.2|0
1743006480000|2025-03-26 16:28:00|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|0
1743006500000|2025-03-26 16:28:20|382.4|382.2|382.4|382.2|382.5|382.3|382.4|382.2|1173
1743006510000|2025-03-26 16:28:30|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|0
1743006520000|2025-03-26 16:28:40|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|113
1743006530000|2025-03-26 16:28:50|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|0
1743006540000|2025-03-26 16:29:00|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|705
1743006550000|2025-03-26 16:29:10|382.5|382.3|382.4|382.2|382.5|382.3|382.4|382.2|980
1743006560000|2025-03-26 16:29:20|382.5|382.3|382.5|382.3|382.5|382.3|382.4|382.2|0
1743006570000|2025-03-26 16:29:30|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|0
1743006580000|2025-03-26 16:29:40|382.5|382.3|382.3|382.1|382.5|382.3|382.3|382.1|148
1743006590000|2025-03-26 16:29:50|382.5|382.3|382.4|382.1|382.5|382.3|382.4|382.1|2136
1743062420000|2025-03-27 08:00:20|383.1|382.6|383.2|382.8|383.2|382.8|383.1|382.6|677
1743062430000|2025-03-27 08:00:30|383.5|383|383.5|382.9|383.5|383|383.5|382.9|0
1743062440000|2025-03-27 08:00:40||383||383.2||383.2||383|0
1743062460000|2025-03-27 08:01:00|384|383.6|384|383.6|384|383.6|384|383.5|0
1743062490000|2025-03-27 08:01:30||383.7||383.7||383.7||383.7|0
1743062500000|2025-03-27 08:01:40|383.7|383.8|384.2|383.8|384.2|383.8|383.7|383.6|9411
1743062520000|2025-03-27 08:02:00||383.9||384||384||383.9|0
1743062540000|2025-03-27 08:02:20|384|383.9|384.1|383.9|384.1|383.9|384|383.9|3435
1743062550000|2025-03-27 08:02:30|384|383.8|384|383.8|384|383.8|384|383.8|1600
1743062560000|2025-03-27 08:02:40|384.1||384.1||384.1||384.1||0
1743062590000|2025-03-27 08:03:10|383.9|383.7|383.9|383.7|383.9|383.7|383.9|383.7|1439
1743062600000|2025-03-27 08:03:20|384.1|383.9|384.1|383.9|384.1|383.9|384.1|383.9|1439
1743062610000|2025-03-27 08:03:30|384.2|384|384.3|384.1|384.3|384.1|384.2|384|0
1743062630000|2025-03-27 08:03:50|384.4|384.2|384.4|384.2|384.4|384.2|384.4|384.2|1000
1743062650000|2025-03-27 08:04:10|384|383.8|384|383.8|384|383.8|384|383.8|1439
1743062660000|2025-03-27 08:04:20|383.7|383.6|383.8|383.6|383.8|383.6|383.7|383.6|1559
1743062670000|2025-03-27 08:04:30|383.9|383.7|384|383.8|384|383.8|383.8|383.6|0
1743062680000|2025-03-27 08:04:40|383.9|383.7|383.9|383.7|383.9|383.7|383.9|383.7|0
1743062690000|2025-03-27 08:04:50|||||||||111
1743062700000|2025-03-27 08:05:00|384.1|383.9|384.2|383.9|384.2|383.9|384.1|383.8|52
1743062710000|2025-03-27 08:05:10|384.1|383.8|384|383.8|384.1|383.8|384|383.8|397
1743062720000|2025-03-27 08:05:20|384.1|383.9|384.2|384|384.2|384|384.1|383.9|0
1743062750000|2025-03-27 08:05:50|384.1||384.2||384.2||384.1||1000
1743062760000|2025-03-27 08:06:00|384.3||384.2||384.3||384.2||0
1743062770000|2025-03-27 08:06:10|384.3||384.2||384.3||384.2||0
1743062780000|2025-03-27 08:06:20|384.4|384.1|384.4|384.1|384.4|384.1|384.4|384.1|0
1743062790000|2025-03-27 08:06:30|384.5|384.2|384.4|384.2|384.5|384.2|384.4|384.2|0
1743062810000|2025-03-27 08:06:50|384.3|384.1|384.4|384.1|384.4|384.1|384.3|384.1|987
1743062820000|2025-03-27 08:07:00|384.3||384.3||384.4||384.3||0
1743062840000|2025-03-27 08:07:20|384.4|384.3|384.5|384.3|384.5|384.3|384.4|384.3|665
1743062850000|2025-03-27 08:07:30|384.4|384.2|384.4|384.2|384.4|384.2|384.4|384.2|106
1743062890000|2025-03-27 08:08:10|384.6|384.3|384.6|384.4|384.6|384.4|384.6|384.3|0
1743062900000|2025-03-27 08:08:20|384.7|384.5|384.7|384.5|384.7|384.5|384.7|384.5|0
1743062910000|2025-03-27 08:08:30|384.8|384.7|385|384.8|385|384.8|384.8|384.6|1853
1743062930000|2025-03-27 08:08:50|385.1|384.9|385.1|384.9|385.1|384.9|385.1|384.9|1130
1743062940000|2025-03-27 08:09:00|385|384.8|385|384.8|385|384.8|384.9|384.8|922
1743062950000|2025-03-27 08:09:10|384.9|384.7|384.7|384.5|384.9|384.7|384.7|384.5|1326
1743062970000|2025-03-27 08:09:30|384.6|384.4|384.5|384.3|384.6|384.4|384.5|384.3|0
1743062990000|2025-03-27 08:09:50|384.7|384.4|384.7|384.4|384.7|384.4|384.7|384.4|888
1743063000000|2025-03-27 08:10:00|384.8|384.5|384.8|384.6|384.8|384.6|384.7|384.5|3553
1743063020000|2025-03-27 08:10:20|384.7||384.7||384.8||384.7||0
1743063030000|2025-03-27 08:10:30|384.8||384.7||384.8||384.7||0
1743063040000|2025-03-27 08:10:40|384.8|384.5|384.7|384.5|384.8|384.5|384.7|384.5|1195
1743063060000|2025-03-27 08:11:00|384.8||384.8||384.8||384.8||0
1743063070000|2025-03-27 08:11:10|384.9|384.6|384.8|384.7|384.9|384.7|384.8|384.6|0
1743063080000|2025-03-27 08:11:20|384.7|384.5|384.7|384.5|384.7|384.5|384.7|384.5|480
1743063100000|2025-03-27 08:11:40|384.6||384.7||384.7||384.6||0
1743063110000|2025-03-27 08:11:50|384.6|384.6|384.7|384.6|384.7|384.6|384.6|384.6|0
1743063120000|2025-03-27 08:12:00|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|0
1743063130000|2025-03-27 08:12:10|384.7|384.6|384.6|384.5|384.8|384.6|384.6|384.5|313
1743063160000|2025-03-27 08:12:40|384.5|384.4|384.6|384.4|384.6|384.4|384.5|384.4|100
1743063180000|2025-03-27 08:13:00|384.5||384.6||384.6||384.5||0
1743063190000|2025-03-27 08:13:10|384.7|384.5|384.7|384.5|384.7|384.5|384.7|384.5|0
1743063240000|2025-03-27 08:14:00|384.6||384.6||384.6||384.6||0
1743063250000|2025-03-27 08:14:10|384.7|384.6|385|384.8|385|384.8|384.7|384.6|851
1743063280000|2025-03-27 08:14:40|384.9|384.7|384.9|384.7|384.9|384.7|384.9|384.7|1059
1743063290000|2025-03-27 08:14:50|385|384.8|385|384.8|385|384.8|385|384.8|0
1743063390000|2025-03-27 08:16:30||384.9||384.9||384.9||384.9|3310
1743063400000|2025-03-27 08:16:40|||||||||1334
1743063410000|2025-03-27 08:16:50||384.8||384.8||384.8||384.8|1133
1743063420000|2025-03-27 08:17:00|384.8|384.6|384.7|384.5|384.8|384.6|384.6|384.5|3954
1743063430000|2025-03-27 08:17:10|384.5|384.4|384.6|384.4|384.6|384.4|384.5|384.4|1137
1743063450000|2025-03-27 08:17:30|384.5|384.2|384.3|384.2|384.5|384.2|384.3|384.2|2365
1743063460000|2025-03-27 08:17:40|384.4|384.1|384.4|384.2|384.4|384.2|384.4|384.1|1269
1743063480000|2025-03-27 08:18:00|384.5|384.3|384.5|384.3|384.5|384.3|384.5|384.3|0
1743063490000|2025-03-27 08:18:10|384.6|384.4|384.7|384.6|384.7|384.6|384.6|384.4|2365
1743063500000|2025-03-27 08:18:20|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|1329
1743063520000|2025-03-27 08:18:40|384.7|384.6|384.8|384.6|384.8|384.6|384.7|384.6|102
1743063530000|2025-03-27 08:18:50|384.9|384.7|384.9|384.7|384.9|384.7|384.9|384.7|115
1743063550000|2025-03-27 08:19:10|384.8||384.9||384.9||384.8||0
1743063590000|2025-03-27 08:19:50|385|384.8|385|384.9|385|384.9|385|384.8|0
1743063600000|2025-03-27 08:20:00|384.9|384.8|384.7|384.5|384.9|384.8|384.7|384.5|1390
1743063620000|2025-03-27 08:20:20|384.6|384.4|384.6|384.4|384.6|384.4|384.6|384.4|1609
1743063630000|2025-03-27 08:20:30|384.5||384.7||384.7||384.5||0
1743063660000|2025-03-27 08:21:00|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|1408
1743063670000|2025-03-27 08:21:10|384.9|384.7|384.9|384.7|384.9|384.7|384.8|384.7|325
1743063690000|2025-03-27 08:21:30|385|384.8|385|384.8|385|384.8|385|384.8|0
1743063710000|2025-03-27 08:21:50||384.9||384.9||384.9||384.9|0
1743063720000|2025-03-27 08:22:00|||||||||1031
1743063800000|2025-03-27 08:23:20|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|1373
1743063810000|2025-03-27 08:23:30|385||384.9||385||384.9||0
1743063820000|2025-03-27 08:23:40|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|23
1743063850000|2025-03-27 08:24:10|384.7|384.6|384.8|384.6|384.8|384.7|384.7|384.6|1295
1743063880000|2025-03-27 08:24:40||384.7||384.7||384.7||384.7|0
1743063890000|2025-03-27 08:24:50|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|721
1743063900000|2025-03-27 08:25:00|385||385||385||385||0
1743063920000|2025-03-27 08:25:20|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|872
1743063930000|2025-03-27 08:25:30|384.8||384.8||384.8||384.8||377
1743063950000|2025-03-27 08:25:50|384.7||384.8||384.8||384.7||0
1743063960000|2025-03-27 08:26:00|384.7||384.7||384.7||384.7||0
1743064010000|2025-03-27 08:26:50|384.8||384.8||384.8||384.8||0
1743064020000|2025-03-27 08:27:00|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|150
1743064030000|2025-03-27 08:27:10|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|670
1743064060000|2025-03-27 08:27:40|384.7|384.6|384.8|384.6|384.8|384.6|384.7|384.6|1705
1743064070000|2025-03-27 08:27:50|384.7||384.8||384.8||384.7||8
1743064080000|2025-03-27 08:28:00|384.9|384.7|384.9|384.8|384.9|384.8|384.9|384.7|1021
1743064090000|2025-03-27 08:28:10|385|384.7|385|384.8|385|384.8|385|384.7|751
1743064110000|2025-03-27 08:28:30||384.9||384.9||384.9||384.9|2599
1743064170000|2025-03-27 08:29:30|385.1|385|385.1|384.9|385.3|385.1|385.1|384.9|3000
1743064180000|2025-03-27 08:29:40|385.2|385|385.1|384.9|385.2|385.1|385.1|384.9|2263
1743064200000|2025-03-27 08:30:00|385.4|385|385|384.9|385.4|385.2|385|384.9|5832
1743064260000|2025-03-27 08:31:00|384.8|384.6|384.9|384.7|384.9|384.7|384.8|384.6|1133
1743064270000|2025-03-27 08:31:10|385|384.8|385|384.8|385|384.8|385|384.8|0
1743064280000|2025-03-27 08:31:20|384.9|384.7|384.9|384.7|384.9|384.7|384.9|384.7|0
1743064320000|2025-03-27 08:32:00|385||384.9||385||384.9||0
1743064350000|2025-03-27 08:32:30|385||385||385||385||0
1743064380000|2025-03-27 08:33:00||384.8||384.8||384.8||384.8|0
1743064390000|2025-03-27 08:33:10|384.9|384.9|384.9|384.8|384.9|384.9|384.9|384.8|805
1743064420000|2025-03-27 08:33:40|385||385||385||385||0
1743064460000|2025-03-27 08:34:20||384.9||384.9||384.9||384.9|0
1743064500000|2025-03-27 08:35:00|385.1||385.1||385.1||385.1||839
1743064510000|2025-03-27 08:35:10|385||385.1||385.1||385||150
1743064520000|2025-03-27 08:35:20||385||385||385||385|958
1743064530000|2025-03-27 08:35:30|385|384.9|385|384.9|385|384.9|385|384.9|0
1743064540000|2025-03-27 08:35:40|384.9|384.8|385|384.8|385|384.8|384.9|384.8|42
1743064560000|2025-03-27 08:36:00|384.9||384.9||384.9||384.9||0
1743064570000|2025-03-27 08:36:10|385||385||385||385||0
1743064610000|2025-03-27 08:36:50|385.1|384.9|385.1|384.9|385.1|385|385.1|384.9|1122
1743064650000|2025-03-27 08:37:30|385.2|385|385|384.9|385.2|385|385|384.9|4361
1743064700000|2025-03-27 08:38:20|385.1||385.1||385.1||385.1||1409
1743064720000|2025-03-27 08:38:40|385||385||385||385||0
1743064730000|2025-03-27 08:38:50|385.1||385||385.1||385||0
1743064740000|2025-03-27 08:39:00|385.1||385.1||385.1||385.1||0
1743064780000|2025-03-27 08:39:40|385||385||385||385||0
1743064790000|2025-03-27 08:39:50|385.1||385||385.1||385||2365
1743064800000|2025-03-27 08:40:00|||||||||595
1743064810000|2025-03-27 08:40:10|385.1||385||385.1||385||0
1743064820000|2025-03-27 08:40:20|385.1||385.1||385.1||385.1||0
1743064840000|2025-03-27 08:40:40|385||385||385.1||385||0
1743064870000|2025-03-27 08:41:10|385.1||385||385.1||385||0
1743064880000|2025-03-27 08:41:20|385.1||385.1||385.1||385||2365
1743064890000|2025-03-27 08:41:30|385||385||385||385||0
1743064910000|2025-03-27 08:41:50|385.1||385.1||385.1||385.1||500
1743064920000|2025-03-27 08:42:00|385||385||385||385||0
1743064960000|2025-03-27 08:42:40|384.9|384.8|384.9|384.7|384.9|384.8|384.9|384.7|0
1743064970000|2025-03-27 08:42:50|384.8|384.6|384.8|384.7|384.8|384.7|384.8|384.6|160
1743064980000|2025-03-27 08:43:00|384.7|384.6|384.8|384.6|384.8|384.6|384.7|384.6|3556
1743065040000|2025-03-27 08:44:00|384.7||384.8||384.8||384.7||0
1743065080000|2025-03-27 08:44:40||384.7||384.7||384.7||384.7|0
1743065150000|2025-03-27 08:45:50|384.9||384.9||384.9||384.9||0
1743065230000|2025-03-27 08:47:10|385|384.8|385|384.9|385|384.9|385|384.8|331
1743065270000|2025-03-27 08:47:50|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|816
1743065330000|2025-03-27 08:48:50|384.8|384.7|384.9|384.7|384.9|384.7|384.8|384.7|1283
1743065440000|2025-03-27 08:50:40|385|384.8|385|384.8|385|384.8|385|384.8|1179
1743065530000|2025-03-27 08:52:10||384.9||384.9||384.9||384.9|1411
1743065550000|2025-03-27 08:52:30|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|881
1743065580000|2025-03-27 08:53:00|385||385||385||385||2365
1743065620000|2025-03-27 08:53:40|385.1|384.9|385.1|384.9|385.1|384.9|385.1|384.9|0
1743065630000|2025-03-27 08:53:50|385||385.1||385.1||385||0
1743065640000|2025-03-27 08:54:00|385||385||385||385||0
1743065680000|2025-03-27 08:54:40|385.1||385.1||385.1||385.1||402
1743065700000|2025-03-27 08:55:00|385||385.1||385.1||385||0
1743065720000|2025-03-27 08:55:20|385||385||385||385||0
1743065740000|2025-03-27 08:55:40|385.1||385.1||385.1||385.1||0
1743065760000|2025-03-27 08:56:00|385||385.1||385.1||385||0
1743065770000|2025-03-27 08:56:10|385||385.1||385.1||385||0
1743065780000|2025-03-27 08:56:20|385||385||385.1||385||0
1743065800000|2025-03-27 08:56:40|385.1||385.1||385.1||385.1||287
1743065810000|2025-03-27 08:56:50|385||385||385.1||385||973
1743065830000|2025-03-27 08:57:10|385.1||385.1||385.1||385.1||1155
1743065880000|2025-03-27 08:58:00||385||384.9||385||384.9|672
1743065920000|2025-03-27 08:58:40|385.2|385|385.3|385.2|385.3|385.2|385.2|385|1339
1743065930000|2025-03-27 08:58:50|385.2|385.1|385.4|385.2|385.4|385.3|385.2|385.1|4306
1743065940000|2025-03-27 08:59:00||385.3||385.2||385.3||385.2|6239
1743065950000|2025-03-27 08:59:10|385.3|385.1|385.3|385.1|385.3|385.1|385.3|385.1|17101
1743065960000|2025-03-27 08:59:20|385.2|385.2|385.2|385.1|385.2|385.2|385.2|385.1|22914
1743065970000|2025-03-27 08:59:30|385.4|385.2|385.4|385.2|385.4|385.2|385.4|385.2|2597
1743065990000|2025-03-27 08:59:50|385.6|385.4|385.6|385.4|385.6|385.4|385.6|385.4|2956
1743066090000|2025-03-27 09:01:30|||||||||450
1743066240000|2025-03-27 09:04:00|||||||||747
1743066310000|2025-03-27 09:05:10|385.6|385.3|385.6|385.3|385.6|385.3|385.6|385.3|0
1743066330000|2025-03-27 09:05:30|385.7|385.4|385.7|385.4|385.7|385.4|385.7|385.4|0
1743066340000|2025-03-27 09:05:40|385.6|385.3|385.7|385.4|385.7|385.4|385.6|385.3|0
1743066350000|2025-03-27 09:05:50|385.6|385.3|385.6|385.3|385.6|385.3|385.6|385.3|0
1743066360000|2025-03-27 09:06:00|385.7|385.4|385.6|385.3|385.7|385.4|385.6|385.3|0
1743066400000|2025-03-27 09:06:40|385.7|385.4|385.7|385.4|385.7|385.4|385.7|385.4|0
1743066410000|2025-03-27 09:06:50|385.6|385.3|385.6|385.3|385.7|385.4|385.6|385.3|0
1743066420000|2025-03-27 09:07:00|385.7|385.4|385.6|385.3|385.7|385.4|385.6|385.3|0
1743066430000|2025-03-27 09:07:10|385.7|385.4|385.6|385.3|385.7|385.4|385.6|385.3|0
1743066440000|2025-03-27 09:07:20|385.7|385.4|385.6|385.3|385.7|385.4|385.6|385.3|0
1743066450000|2025-03-27 09:07:30|385.7|385.4|385.6|385.3|385.7|385.4|385.6|385.3|7110
1743066460000|2025-03-27 09:07:40|385.7|385.4|385.6|385.3|385.7|385.4|385.6|385.3|0
1743066470000|2025-03-27 09:07:50|385.7|385.4|385.6|385.3|385.7|385.4|385.6|385.3|0
1743066480000|2025-03-27 09:08:00|385.7|385.4|385.6|385.3|385.7|385.4|385.6|385.3|0
1743066490000|2025-03-27 09:08:10|385.7|385.4|385.7|385.4|385.7|385.4|385.6|385.3|0
1743066500000|2025-03-27 09:08:20|385.6|385.3|385.6|385.3|385.7|385.4|385.6|385.3|0
1743066510000|2025-03-27 09:08:30|385.7|385.5|385.6|385.4|385.7|385.5|385.6|385.4|4319
1743066520000|2025-03-27 09:08:40|385.5|385.3|385.6|385.4|385.6|385.4|385.5|385.3|1314
1743066530000|2025-03-27 09:08:50|385.5|385.3|385.6|385.4|385.6|385.4|385.5|385.3|1409
1743066540000|2025-03-27 09:09:00|385.5|385.3|385.3|385.1|385.5|385.3|385.3|385.1|766
1743066550000|2025-03-27 09:09:10|385.4|385.2|385.4|385.2|385.4|385.2|385.3|385.1|0
1743066560000|2025-03-27 09:09:20|385.3|385.1|385.4|385.2|385.4|385.2|385.3|385.1|0
1743066570000|2025-03-27 09:09:30|385.3|385.1|385.3|385.1|385.3|385.1|385.3|385.1|0
1743066580000|2025-03-27 09:09:40|385.4|385.2|385.3|385.1|385.4|385.2|385.3|385.1|0
1743066600000|2025-03-27 09:10:00|385.4|385.2|385.3|385.1|385.4|385.2|385.3|385.1|5379
1743066610000|2025-03-27 09:10:10|385.4|385.2|385.3|385.1|385.4|385.2|385.3|385.1|0
1743066620000|2025-03-27 09:10:20|385.4|385.2|385.4|385.2|385.4|385.2|385.4|385.2|1211
1743066630000|2025-03-27 09:10:30|385.3|385.1|385.3|385.1|385.3|385.1|385.3|385.1|510
1743066640000|2025-03-27 09:10:40|385.4|385.2|385.4|385.2|385.4|385.2|385.3|385.1|0
1743066650000|2025-03-27 09:10:50|385.3|385.1|385.4|385.2|385.4|385.2|385.3|385.1|0
1743066660000|2025-03-27 09:11:00|385.3|385.1|385.4|385.2|385.4|385.2|385.3|385.1|0
1743066670000|2025-03-27 09:11:10|385.3|385.1|385.3|385.1|385.4|385.2|385.3|385.1|0
1743066680000|2025-03-27 09:11:20|385.4|385.2|385.4|385.2|385.4|385.2|385.4|385.2|0
1743066690000|2025-03-27 09:11:30|385.3|385.1|385.3|385.1|385.3|385.1|385.3|385.1|0
1743066700000|2025-03-27 09:11:40|385.2|385|385.2|385|385.3|385.1|385.2|385|0
1743066710000|2025-03-27 09:11:50|385.3|385.1|385.2|385|385.3|385.1|385.2|385|0
1743066720000|2025-03-27 09:12:00|385.3|385.1|385.3|385.1|385.3|385.1|385.2|385|0
1743066730000|2025-03-27 09:12:10|385.2|385|385.3|385.1|385.3|385.1|385.2|385|0
1743066750000|2025-03-27 09:12:30|385.2|385|385.4|385.2|385.4|385.2|385.2|385|0
1743066760000|2025-03-27 09:12:40|385.3|385.1|385.4|385.2|385.4|385.2|385.3|385.1|0
1743066770000|2025-03-27 09:12:50|385.3|385.1|385.4|385.2|385.4|385.2|385.3|385.1|0
1743066780000|2025-03-27 09:13:00|385.3|385.1|385.6|385.3|385.6|385.3|385.3|385.1|1478
1743066790000|2025-03-27 09:13:10|385.5|385.2|385.6|385.3|385.6|385.3|385.5|385.2|0
1743066800000|2025-03-27 09:13:20|385.5|385.2|385.5|385.2|385.5|385.2|385.5|385.2|0
1743066810000|2025-03-27 09:13:30|385.6|385.3|385.6|385.3|385.6|385.3|385.6|385.3|0
1743066820000|2025-03-27 09:13:40|385.5|385.2|385.6|385.3|385.6|385.3|385.5|385.2|0
1743066830000|2025-03-27 09:13:50|385.5|385.2|385.5|385.2|385.5|385.2|385.5|385.2|0
1743066840000|2025-03-27 09:14:00|385.4|385.3|385.4|385.2|385.5|385.3|385.4|385.2|1162
1743066850000|2025-03-27 09:14:10|385.5|385.3|385.5|385.3|385.5|385.3|385.5|385.3|0
1743066860000|2025-03-27 09:14:20|385.4|385.2|385.4|385.2|385.5|385.3|385.4|385.2|0
1743066880000|2025-03-27 09:14:40|385.5|385.3|385.5|385.3|385.5|385.3|385.4|385.2|0
1743066890000|2025-03-27 09:14:50|385.4|385.2|385.5|385.3|385.5|385.3|385.4|385.2|0
1743066900000|2025-03-27 09:15:00|385.6|385.4|385.5|385.3|385.6|385.4|385.5|385.3|0
1743066910000|2025-03-27 09:15:10|385.6|385.4|385.4|385.2|385.6|385.4|385.4|385.2|805
1743066920000|2025-03-27 09:15:20|385.5|385.3|385.7|385.5|385.7|385.5|385.4|385.2|3345
1743066930000|2025-03-27 09:15:30|385.8|385.6|385.7|385.5|385.8|385.6|385.7|385.5|0
1743066940000|2025-03-27 09:15:40|385.8|385.6|385.8|385.6|385.8|385.6|385.8|385.6|0
1743066950000|2025-03-27 09:15:50|385.7|385.5|385.7|385.5|385.7|385.5|385.7|385.5|0
1743066960000|2025-03-27 09:16:00|385.6|385.4|385.6|385.4|385.7|385.5|385.6|385.4|0
1743066970000|2025-03-27 09:16:10|385.7|385.5|385.7|385.5|385.7|385.5|385.6|385.4|0
1743066980000|2025-03-27 09:16:20|385.6|385.4|385.6|385.4|385.7|385.5|385.6|385.4|0
1743066990000|2025-03-27 09:16:30|385.7|385.5|385.7|385.5|385.7|385.5|385.6|385.4|0
1743067000000|2025-03-27 09:16:40|385.6|385.4|385.8|385.6|385.8|385.6|385.6|385.4|0
1743067010000|2025-03-27 09:16:50|385.9|385.5|385.9|385.7|385.9|385.7|385.8|385.5|1000
1743067020000|2025-03-27 09:17:00|385.8|385.6|385.9|385.6|385.9|385.6|385.8|385.5|0
1743067030000|2025-03-27 09:17:10|385.8|385.5|385.9|385.6|385.9|385.6|385.8|385.5|0
1743067040000|2025-03-27 09:17:20|385.8|385.5|385.9|385.6|385.9|385.6|385.8|385.5|0
1743067050000|2025-03-27 09:17:30|385.8|385.5|385.9|385.6|385.9|385.6|385.8|385.5|0
1743067070000|2025-03-27 09:17:50|385.8|385.5|385.9|385.6|385.9|385.6|385.8|385.5|0
1743067080000|2025-03-27 09:18:00|385.8|385.5|385.8|385.5|385.9|385.6|385.8|385.5|710
1743067090000|2025-03-27 09:18:10|385.9|385.6|385.8|385.5|385.9|385.6|385.8|385.5|0
1743067100000|2025-03-27 09:18:20|385.9|385.6|385.8|385.5|385.9|385.6|385.8|385.5|11726
1743067110000|2025-03-27 09:18:30|385.9|385.6|385.8|385.5|385.9|385.6|385.8|385.5|0
1743067120000|2025-03-27 09:18:40|385.9|385.6|385.9|385.6|385.9|385.6|385.9|385.6|0
1743067140000|2025-03-27 09:19:00|385.8|385.5|385.9|385.6|385.9|385.6|385.8|385.5|930
1743067150000|2025-03-27 09:19:10|385.8|385.5|385.8|385.5|385.8|385.5|385.8|385.5|0
1743067160000|2025-03-27 09:19:20|385.9|385.6|385.7|385.5|385.9|385.6|385.7|385.5|3507
1743067170000|2025-03-27 09:19:30|385.8|385.6|385.7|385.5|385.8|385.6|385.7|385.5|0
1743067190000|2025-03-27 09:19:50|385.8|385.6|385.8|385.6|385.8|385.6|385.8|385.6|0
1743067200000|2025-03-27 09:20:00|385.7|385.5|385.7|385.4|385.8|385.6|385.6|385.3|2363
1743067210000|2025-03-27 09:20:10|385.6|385.5|385.8|385.5|385.8|385.5|385.6|385.5|1300
1743067260000|2025-03-27 09:21:00|385.6||385.6||385.6||385.6||0
1743067270000|2025-03-27 09:21:10|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|1553
1743067290000|2025-03-27 09:21:30|||||||||601
1743067320000|2025-03-27 09:22:00|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|285
1743067330000|2025-03-27 09:22:10|||||||||97
1743067350000|2025-03-27 09:22:30||385.2||385.2||385.2||385.2|0
1743067360000|2025-03-27 09:22:40||385.3||385.2||385.3||385.2|0
1743067370000|2025-03-27 09:22:50|385.3||385.3||385.3||385.3||0
1743067380000|2025-03-27 09:23:00|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|1307
1743067450000|2025-03-27 09:24:10|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|0
1743067600000|2025-03-27 09:26:40|||||||||2244
1743067650000|2025-03-27 09:27:30|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.5|115
1743067680000|2025-03-27 09:28:00|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|375
1743067740000|2025-03-27 09:29:00|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|1037
1743067770000|2025-03-27 09:29:30|385.3|385.2|385.4|385.2|385.4|385.2|385.3|385.2|688
1743067830000|2025-03-27 09:30:30||385.3||385.3||385.3||385.3|561
1743067860000|2025-03-27 09:31:00|385.5||385.5||385.5||385.5||0
1743067910000|2025-03-27 09:31:50||385.4||385.4||385.4||385.4|0
1743067920000|2025-03-27 09:32:00|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.5|0
1743067950000|2025-03-27 09:32:30|385.7|385.6|385.7|385.6|385.7|385.6|385.7|385.6|0
1743067990000|2025-03-27 09:33:10|||||||||1000
1743068020000|2025-03-27 09:33:40|385.8||385.8||385.8||385.8||0
1743068080000|2025-03-27 09:34:40|385.7|385.5|385.7|385.5|385.7|385.5|385.7|385.5|1381
1743068110000|2025-03-27 09:35:10|385.6||385.7||385.7||385.6||746
1743068140000|2025-03-27 09:35:40|385.8|385.7|385.8|385.7|385.8|385.7|385.8|385.7|150
1743068190000|2025-03-27 09:36:30|385.9|385.8|385.9|385.8|385.9|385.8|385.9|385.8|0
1743068210000|2025-03-27 09:36:50||385.7||385.7||385.7||385.7|1183
1743068300000|2025-03-27 09:38:20|385.8||385.8||385.8||385.8||0
1743068320000|2025-03-27 09:38:40|385.7|385.6|385.7|385.6|385.7|385.6|385.7|385.6|1347
1743068360000|2025-03-27 09:39:20|385.8|385.7|385.8|385.7|385.8|385.7|385.8|385.7|0
1743068430000|2025-03-27 09:40:30|385.9||385.8||385.9||385.8||0
1743068460000|2025-03-27 09:41:00|385.7|385.6|385.6|385.5|385.7|385.6|385.6|385.5|0
1743068480000|2025-03-27 09:41:20|385.7|385.6|385.7|385.5|385.7|385.6|385.7|385.5|0
1743068500000|2025-03-27 09:41:40||385.6||385.6||385.6||385.6|0
1743068530000|2025-03-27 09:42:10|385.8|385.7|385.8|385.7|385.8|385.7|385.8|385.7|0
1743068600000|2025-03-27 09:43:20|385.7|385.6|385.8|385.6|385.8|385.6|385.7|385.6|504
1743068610000|2025-03-27 09:43:30|385.7||385.7||385.7||385.7||0
1743068620000|2025-03-27 09:43:40|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.5|327
1743068700000|2025-03-27 09:45:00|385.7|385.6|385.7|385.6|385.7|385.6|385.7|385.6|1297
1743068760000|2025-03-27 09:46:00|||||||||856
1743068800000|2025-03-27 09:46:40|385.5|385.4|385.6|385.5|385.6|385.5|385.5|385.4|0
1743068840000|2025-03-27 09:47:20||385.4||385.4||385.5||385.4|0
1743068850000|2025-03-27 09:47:30||385.5||385.5||385.5||385.5|0
1743068880000|2025-03-27 09:48:00|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|428
1743068890000|2025-03-27 09:48:10|385.6||385.6||385.6||385.6||0
1743068920000|2025-03-27 09:48:40||385.5||385.5||385.5||385.5|0
1743068950000|2025-03-27 09:49:10|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|2956
1743068970000|2025-03-27 09:49:30|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|5085
1743069040000|2025-03-27 09:50:40|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|705
1743069080000|2025-03-27 09:51:20|385.4|385.3|385.5|385.4|385.5|385.4|385.4|385.3|0
1743069100000|2025-03-27 09:51:40|385.6|385.5|385.7|385.6|385.7|385.6|385.6|385.5|5189
1743069110000|2025-03-27 09:51:50|385.8||385.8||385.8||385.8||182
1743069130000|2025-03-27 09:52:10|385.7||385.7||385.7||385.7||0
1743069150000|2025-03-27 09:52:30|385.8||385.8||385.8||385.8||0
1743069200000|2025-03-27 09:53:20||385.7||385.7||385.7||385.7|0
1743069220000|2025-03-27 09:53:40|385.9|385.8|385.9|385.8|385.9|385.8|385.9|385.8|0
1743069230000|2025-03-27 09:53:50|386|385.9|386|385.9|386|385.9|386|385.9|0
1743069240000|2025-03-27 09:54:00||385.8||385.8||385.8||385.8|0
1743069280000|2025-03-27 09:54:40||385.9||385.9||385.9||385.9|60
1743069360000|2025-03-27 09:56:00|386.1|386|386.1|386|386.1|386|386.1|386|0
1743069420000|2025-03-27 09:57:00|386|385.9|386|385.9|386.1|386|386|385.9|2956
1743069460000|2025-03-27 09:57:40|385.9|385.7|385.9|385.7|385.9|385.7|385.9|385.7|0
1743069530000|2025-03-27 09:58:50||385.8||385.8||385.8||385.8|0
1743069560000|2025-03-27 09:59:20|385.7|385.6|385.7|385.6|385.7|385.6|385.7|385.6|0
1743069590000|2025-03-27 09:59:50|385.8|385.7|385.8|385.7|385.8|385.7|385.8|385.7|204
1743069610000|2025-03-27 10:00:10|||||||||170
1743069620000|2025-03-27 10:00:20|385.7|385.6|385.7|385.6|385.7|385.6|385.7|385.6|89
1743069630000|2025-03-27 10:00:30|385.8||385.8||385.8||385.8||0
1743069640000|2025-03-27 10:00:40||385.7||385.6||385.7||385.6|0
1743069650000|2025-03-27 10:00:50||385.7||385.7||385.7||385.7|0
1743069660000|2025-03-27 10:01:00|385.7|385.6|385.7|385.6|385.7|385.6|385.7|385.6|208
1743069670000|2025-03-27 10:01:10|385.6|385.4|385.6|385.4|385.6|385.4|385.6|385.4|0
1743069750000|2025-03-27 10:02:30|385.5||385.6||385.6||385.5||2009
1743069790000|2025-03-27 10:03:10||385.5||385.5||385.5||385.5|0
1743069810000|2025-03-27 10:03:30|385.7|385.6|385.7|385.6|385.7|385.6|385.7|385.6|0
1743069930000|2025-03-27 10:05:30|385.8|385.7|385.9|385.8|385.9|385.8|385.8|385.7|710
1743069940000|2025-03-27 10:05:40|386|385.9|386|385.9|386|385.9|386|385.9|0
1743070030000|2025-03-27 10:07:10|386.1||386.1||386.1||386.1||0
1743070040000|2025-03-27 10:07:20|386||386||386||386||2600
1743070050000|2025-03-27 10:07:30|385.8|385.7|385.9|385.7|385.9|385.7|385.8|385.7|6042
1743070090000|2025-03-27 10:08:10|385.8||385.8||385.8||385.8||0
1743070160000|2025-03-27 10:09:20|385.9|385.6|385.7|385.6|385.9|385.6|385.7|385.6|150
1743070190000|2025-03-27 10:09:50|||||||||3696
1743070260000|2025-03-27 10:11:00|385.8|385.7|385.8|385.7|385.8|385.7|385.8|385.7|1355
1743070340000|2025-03-27 10:12:20|385.7|385.6|385.7|385.6|385.7|385.6|385.7|385.6|392
1743070360000|2025-03-27 10:12:40|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.5|1247
1743070370000|2025-03-27 10:12:50|385.7|385.6|385.7|385.5|385.7|385.6|385.7|385.5|3000
1743070380000|2025-03-27 10:13:00|385.6||385.6||385.6||385.6||0
1743070420000|2025-03-27 10:13:40|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|0
1743070440000|2025-03-27 10:14:00|385.4|385.3|385.5|385.3|385.5|385.3|385.4|385.3|1000
1743070450000|2025-03-27 10:14:10|385.4|385.2|385.3|385.2|385.4|385.2|385.3|385.2|484
1743070490000|2025-03-27 10:14:50|385|384.9|384.9|384.8|385|384.9|384.9|384.8|1014
1743070500000|2025-03-27 10:15:00|384.8|384.7|384.9|384.7|384.9|384.7|384.8|384.7|2873
1743070510000|2025-03-27 10:15:10|384.8||384.9||384.9||384.8||0
1743070570000|2025-03-27 10:16:10|||||||||3
1743070590000|2025-03-27 10:16:30|384.8||384.8||384.8||384.8||0
1743070600000|2025-03-27 10:16:40|384.9||384.9||384.9||384.9||1062
1743070610000|2025-03-27 10:16:50|385|384.8|385|384.9|385|384.9|385|384.8|90
1743070640000|2025-03-27 10:17:20||384.8||384.8||384.8||384.8|1010
1743070670000|2025-03-27 10:17:50||384.9||384.9||384.9||384.9|0
1743070680000|2025-03-27 10:18:00||384.8||384.8||384.8||384.8|1913
1743070700000|2025-03-27 10:18:20|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|0
1743070730000|2025-03-27 10:18:50|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|586
1743070750000|2025-03-27 10:19:10|||||||||540
1743070790000|2025-03-27 10:19:50|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|0
1743070820000|2025-03-27 10:20:20|384.9|384.8|384.8|384.7|384.9|384.8|384.8|384.7|1538
1743070840000|2025-03-27 10:20:40|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|303
1743070930000|2025-03-27 10:22:10|384.8|384.7|384.9|384.7|384.9|384.7|384.8|384.7|1202
1743071080000|2025-03-27 10:24:40|385|384.8|385|384.9|385|384.9|385|384.8|3359
1743071120000|2025-03-27 10:25:20|385.1|385|385.1|385|385.1|385|385.1|385|3000
1743071150000|2025-03-27 10:25:50|385|384.9|385.1|384.9|385.1|384.9|385|384.9|420
1743071230000|2025-03-27 10:27:10|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|1165
1743071250000|2025-03-27 10:27:30|||||||||40
1743071300000|2025-03-27 10:28:20|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|0
1743071320000|2025-03-27 10:28:40||385.1||385.1||385.1||385.1|1027
1743071350000|2025-03-27 10:29:10|385.2||385.2||385.2||385.2||0
1743071370000|2025-03-27 10:29:30|||||||||1991
1743071400000|2025-03-27 10:30:00|||||||||1705
1743071420000|2025-03-27 10:30:20|385.3||385.2||385.3||385.2||450
1743071660000|2025-03-27 10:34:20|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|2615
1743071670000|2025-03-27 10:34:30|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|945
1743071700000|2025-03-27 10:35:00|385.1|385|385.1|385|385.1|385|385.1|385|127
1743071730000|2025-03-27 10:35:30|385.2|385.1|385.3|385.2|385.3|385.2|385.2|385.1|246
1743071910000|2025-03-27 10:38:30|||||||||10
1743072000000|2025-03-27 10:40:00|||||||||1871
1743072130000|2025-03-27 10:42:10|385.4|385.3|385.3|385.2|385.4|385.3|385.3|385.2|1084
1743072140000|2025-03-27 10:42:20|385.4||385.4||385.4||385.4||0
1743072150000|2025-03-27 10:42:30|385.3||385.3||385.3||385.3||0
1743072160000|2025-03-27 10:42:40|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|0
1743072230000|2025-03-27 10:43:50|||||||||70
1743072280000|2025-03-27 10:44:40|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|0
1743072290000|2025-03-27 10:44:50|385.6||385.6||385.6||385.6||2597
1743072300000|2025-03-27 10:45:00||385.5||385.5||385.5||385.5|0
1743072390000|2025-03-27 10:46:30|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|590
1743072410000|2025-03-27 10:46:50||385.2||385.2||385.2||385.2|82
1743072450000|2025-03-27 10:47:30|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|2036
1743072470000|2025-03-27 10:47:50|||||||||315
1743072610000|2025-03-27 10:50:10|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.5|0
1743072650000|2025-03-27 10:50:50|385.7|385.6|385.7|385.6|385.7|385.6|385.7|385.6|1848
1743072700000|2025-03-27 10:51:40|385.5|385.4|385.5|385.4|385.6|385.5|385.5|385.4|5523
1743072710000|2025-03-27 10:51:50|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|309
1743072750000|2025-03-27 10:52:30|385.3|385.2|385.4|385.3|385.4|385.3|385.3|385.2|2501
1743072760000|2025-03-27 10:52:40||385.2||385.2||385.2||385.2|0
1743072850000|2025-03-27 10:54:10||385.3||385.3||385.3||385.3|0
1743072890000|2025-03-27 10:54:50|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|2499
1743072910000|2025-03-27 10:55:10|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.5|2595
1743072940000|2025-03-27 10:55:40|385.7|385.6|385.7|385.6|385.7|385.6|385.7|385.6|182
1743072990000|2025-03-27 10:56:30|385.8|385.7|385.6|385.5|385.8|385.7|385.6|385.5|750
1743073120000|2025-03-27 10:58:40|||||||||35
1743073130000|2025-03-27 10:58:50|385.7||385.7||385.7||385.7||0
1743073170000|2025-03-27 10:59:30|385.6||385.6||385.6||385.6||0
1743073290000|2025-03-27 11:01:30|385.7||385.7||385.7||385.7||0
1743073300000|2025-03-27 11:01:40||385.6||385.6||385.6||385.6|0
1743073370000|2025-03-27 11:02:50|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.5|2054
1743073400000|2025-03-27 11:03:20|385.7|385.6|385.7|385.6|385.7|385.6|385.7|385.6|2594
1743073550000|2025-03-27 11:05:50|385.8|385.7|385.8|385.7|385.8|385.7|385.8|385.7|1297
1743073730000|2025-03-27 11:08:50|385.7|385.6|385.7|385.6|385.7|385.6|385.7|385.6|4064
1743073840000|2025-03-27 11:10:40|||||||||687
1743073850000|2025-03-27 11:10:50|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.5|288
1743073860000|2025-03-27 11:11:00|385.7|385.6|385.7|385.6|385.7|385.6|385.7|385.6|3696
1743073950000|2025-03-27 11:12:30|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.5|1197
1743074020000|2025-03-27 11:13:40|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|1936
1743074090000|2025-03-27 11:14:50|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.5|2465
1743074210000|2025-03-27 11:16:50|385.7|385.6|385.7|385.6|385.7|385.6|385.7|385.6|1344
1743074310000|2025-03-27 11:18:30|385.8|385.7|385.8|385.7|385.8|385.7|385.8|385.7|1262
1743074400000|2025-03-27 11:20:00|385.7|385.6|385.8|385.7|385.8|385.7|385.7|385.6|5034
1743074450000|2025-03-27 11:20:50|||||||||738
1743074460000|2025-03-27 11:21:00|385.7|385.6|385.8|385.6|385.8|385.6|385.7|385.6|963
1743074480000|2025-03-27 11:21:20|385.7||385.7||385.7||385.7||0
1743074490000|2025-03-27 11:21:30|||||||||2687
1743074520000|2025-03-27 11:22:00|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.5|228
1743074570000|2025-03-27 11:22:50|385.7|385.6|385.7|385.6|385.7|385.6|385.7|385.6|2594
1743074640000|2025-03-27 11:24:00|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.5|1704
1743074670000|2025-03-27 11:24:30|385.7||385.7||385.7||385.7||0
1743074710000|2025-03-27 11:25:10|385.6||385.6||385.6||385.6||0
1743074830000|2025-03-27 11:27:10||385.4||385.4||385.4||385.4|2614
1743074840000|2025-03-27 11:27:20|385.7|385.5|385.7|385.6|385.7|385.6|385.7|385.5|1848
1743074870000|2025-03-27 11:27:50|||||||||386
1743074940000|2025-03-27 11:29:00|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.5|468
1743074950000|2025-03-27 11:29:10|||||||||169
1743075120000|2025-03-27 11:32:00|385.7|385.6|385.7|385.6|385.7|385.6|385.7|385.6|0
1743075180000|2025-03-27 11:33:00|||||||||1355
1743075420000|2025-03-27 11:37:00|385.8|385.7|385.8|385.7|385.8|385.7|385.8|385.7|0
1743075440000|2025-03-27 11:37:20|||||||||132
1743075630000|2025-03-27 11:40:30|385.7|385.6|385.8|385.6|385.8|385.6|385.7|385.6|2640
1743075680000|2025-03-27 11:41:20|385.7||385.7||385.7||385.7||0
1743075750000|2025-03-27 11:42:30|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|0
1743075760000|2025-03-27 11:42:40|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|899
1743075770000|2025-03-27 11:42:50|385.5||385.5||385.5||385.5||0
1743075780000|2025-03-27 11:43:00|385.6|385.4|385.6|385.4|385.6|385.4|385.6|385.4|39
1743075790000|2025-03-27 11:43:10|385.5||385.5||385.6||385.5||0
1743075850000|2025-03-27 11:44:10|385.4|385.3|385.5|385.3|385.5|385.3|385.4|385.3|1861
1743075900000|2025-03-27 11:45:00||385.4||385.4||385.4||385.4|0
1743075970000|2025-03-27 11:46:10|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.5|0
1743076200000|2025-03-27 11:50:00|385.7|385.6|385.7|385.6|385.7|385.6|385.7|385.6|0
1743076650000|2025-03-27 11:57:30|385.8|385.7|385.8|385.7|385.8|385.7|385.8|385.7|0
1743076710000|2025-03-27 11:58:30|385.9|385.8|385.9|385.8|385.9|385.8|385.9|385.8|627
1743076800000|2025-03-27 12:00:00|386|385.9|386|385.9|386|385.9|386|385.9|1237
1743076920000|2025-03-27 12:02:00|386.1|386|386.1|386|386.1|386|386.1|386|0
1743077020000|2025-03-27 12:03:40|386|385.9|386|385.9|386|385.9|386|385.9|1279
1743077090000|2025-03-27 12:04:50|||||||||1316
1743077160000|2025-03-27 12:06:00|386.1|386|386.1|386|386.1|386|386.1|386|25
1743077170000|2025-03-27 12:06:10|386|385.9|386.1|385.9|386.1|385.9|386|385.9|447
1743077180000|2025-03-27 12:06:20|386||386||386||386||0
1743077210000|2025-03-27 12:06:50|385.9|385.8|385.9|385.8|385.9|385.8|385.9|385.8|950
1743077250000|2025-03-27 12:07:30|386|385.9|386|385.9|386|385.9|386|385.9|0
1743077270000|2025-03-27 12:07:50||385.8||385.8||385.8||385.8|0
1743077280000|2025-03-27 12:08:00||385.9||385.9||385.9||385.9|0
1743077290000|2025-03-27 12:08:10||385.8||385.8||385.8||385.8|71
1743077360000|2025-03-27 12:09:20||385.9||385.9||385.9||385.9|0
1743077630000|2025-03-27 12:13:50|386.1|386|386.1|386|386.1|386|386.1|386|567
1743077820000|2025-03-27 12:17:00|||||||||1144
1743077860000|2025-03-27 12:17:40|386.2|386.1|386.2|386|386.2|386.1|386.1|386|5916
1743077920000|2025-03-27 12:18:40|386.3|386.1|386.3|386.2|386.3|386.2|386.3|386.1|1000
1743077960000|2025-03-27 12:19:20|386.2|386.1|386.2|386|386.2|386.1|386.2|386|3449
1743077990000|2025-03-27 12:19:50||386.1||386.1||386.1||386.1|0
1743078000000|2025-03-27 12:20:00|||||||||747
1743078040000|2025-03-27 12:20:40|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|1371
1743078060000|2025-03-27 12:21:00|386.4|386.3|386.4|386.2|386.4|386.3|386.3|386.2|3468
1743078070000|2025-03-27 12:21:10||386.3||386.3||386.3||386.3|0
1743078100000|2025-03-27 12:21:40|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|3425
1743078210000|2025-03-27 12:23:30|386.4|386.3|386.4|386.3|386.4|386.3|386.4|386.3|3898
1743078240000|2025-03-27 12:24:00|||||||||1969
1743078290000|2025-03-27 12:24:50|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|677
1743078350000|2025-03-27 12:25:50|||||||||500
1743078370000|2025-03-27 12:26:10|||||||||1500
1743078400000|2025-03-27 12:26:40|386.4|386.3|386.4|386.3|386.5|386.4|386.4|386.3|1090
1743078430000|2025-03-27 12:27:10||386.2||386.2||386.2||386.2|19
1743078470000|2025-03-27 12:27:50||386.3||386.3||386.3||386.3|0
1743078600000|2025-03-27 12:30:00|||||||||940
1743078610000|2025-03-27 12:30:10|||||||||500
1743078620000|2025-03-27 12:30:20|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|0
1743078630000|2025-03-27 12:30:30||386.3||386.3||386.3||386.3|0
1743078640000|2025-03-27 12:30:40|||||||||88
1743078650000|2025-03-27 12:30:50||386.4||386.4||386.4||386.4|0
1743078750000|2025-03-27 12:32:30|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|1848
1743078760000|2025-03-27 12:32:40|386.5|386.4|386.5|386.4|386.6|386.4|386.5|386.4|1406
1743078850000|2025-03-27 12:34:10|386.6||386.5||386.6||386.5||0
1743078860000|2025-03-27 12:34:20|386.6||386.6||386.6||386.6||0
1743078870000|2025-03-27 12:34:30||386.5||386.5||386.5||386.5|0
1743078900000|2025-03-27 12:35:00|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|135
1743078930000|2025-03-27 12:35:30|386.8|386.7|386.7|386.6|386.8|386.7|386.7|386.6|0
1743078960000|2025-03-27 12:36:00|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|203
1743079240000|2025-03-27 12:40:40|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|2587
1743079290000|2025-03-27 12:41:30|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|0
1743079320000|2025-03-27 12:42:00|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|2587
1743079360000|2025-03-27 12:42:40|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|0
1743079430000|2025-03-27 12:43:50|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|0
1743079450000|2025-03-27 12:44:10|||||||||2654
1743079470000|2025-03-27 12:44:30|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.6|0
1743079510000|2025-03-27 12:45:10|386.6|386.5|386.7|386.5|386.7|386.6|386.6|386.5|1481
1743079540000|2025-03-27 12:45:40||386.6||386.6||386.6||386.6|0
1743079560000|2025-03-27 12:46:00|||||||||1916
1743079580000|2025-03-27 12:46:20|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|0
1743079620000|2025-03-27 12:47:00|386.9|386.8|386.9|386.7|386.9|386.8|386.8|386.7|0
1743079700000|2025-03-27 12:48:20|386.8||386.8||386.9||386.8||0
1743079720000|2025-03-27 12:48:40|386.9||386.9||386.9||386.9||0
1743079780000|2025-03-27 12:49:40|386.8||386.8||386.8||386.8||0
1743079830000|2025-03-27 12:50:30|||||||||5500
1743079870000|2025-03-27 12:51:10|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|0
1743079940000|2025-03-27 12:52:20|386.8|386.7|386.7|386.6|386.8|386.7|386.7|386.6|65
1743079950000|2025-03-27 12:52:30|386.8||386.7||386.8||386.7||1871
1743079960000|2025-03-27 12:52:40|386.8||386.8||386.8||386.8||834
1743079980000|2025-03-27 12:53:00|386.9|386.7|386.9|386.8|386.9|386.8|386.9|386.7|1683
1743080060000|2025-03-27 12:54:20|386.8|386.7|386.9|386.8|386.9|386.8|386.8|386.7|812
1743080070000|2025-03-27 12:54:30|387|386.9|386.9|386.8|387|386.9|386.9|386.8|0
1743080080000|2025-03-27 12:54:40|386.8|386.7|386.9|386.7|386.9|386.7|386.8|386.7|2772
1743080130000|2025-03-27 12:55:30||386.8||386.8||386.8||386.8|0
1743080210000|2025-03-27 12:56:50|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|1254
1743080220000|2025-03-27 12:57:00|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|329
1743080230000|2025-03-27 12:57:10|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|0
1743080260000|2025-03-27 12:57:40|386.9|386.8|386.8|386.6|386.9|386.8|386.7|386.6|941
1743080290000|2025-03-27 12:58:10||386.7||386.7||386.7||386.7|0
1743080400000|2025-03-27 13:00:00|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|1293
1743080420000|2025-03-27 13:00:20|386.8|386.7|386.9|386.8|386.9|386.8|386.8|386.7|8810
1743080440000|2025-03-27 13:00:40|387|386.9|387|386.8|387|386.9|387|386.8|2483
1743080470000|2025-03-27 13:01:10||386.9||386.9||386.9||386.9|7261
1743080530000|2025-03-27 13:02:10|387.1|387|387|386.9|387.1|387|387|386.9|710
1743080580000|2025-03-27 13:03:00|387.1|387|387.1|387|387.1|387|387.1|387|5000
1743080610000|2025-03-27 13:03:30|||||||||2237
1743080680000|2025-03-27 13:04:40|387.2||387.2||387.2||387.2||1862
1743080690000|2025-03-27 13:04:50|387.1||387.1||387.1||387.1||0
1743080700000|2025-03-27 13:05:00|||||||||127
1743080710000|2025-03-27 13:05:10|387|386.9|387.1|387|387.1|387|387|386.9|1561
1743080760000|2025-03-27 13:06:00|387|386.9|387|386.9|387|386.9|387|386.9|0
1743080900000|2025-03-27 13:08:20|387.1|387|387.1|387|387.1|387|387.1|387|0
1743080960000|2025-03-27 13:09:20|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|150
1743081010000|2025-03-27 13:10:10|||||||||500
1743081030000|2025-03-27 13:10:30|387|386.9|387|386.9|387|386.9|387|386.9|34
1743081060000|2025-03-27 13:11:00|387.1||387.1||387.1||387.1||90
1743081070000|2025-03-27 13:11:10||387||387||387||387|0
1743081110000|2025-03-27 13:11:50|387.2||387.2||387.2||387.2||269
1743081120000|2025-03-27 13:12:00|387.1|387.1|387.1|387|387.1|387.1|387.1|387|97
1743081250000|2025-03-27 13:14:10|387|386.9|387|386.9|387|386.9|387|386.9|1008
1743081420000|2025-03-27 13:17:00|||||||||2615
1743081490000|2025-03-27 13:18:10|386.9|386.8|386.8|386.7|386.9|386.8|386.8|386.7|2184
1743081500000|2025-03-27 13:18:20|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|281
1743081660000|2025-03-27 13:21:00|||||||||484
1743081720000|2025-03-27 13:22:00|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|0
1743081820000|2025-03-27 13:23:40|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|0
1743081840000|2025-03-27 13:24:00|387||387||387||387||0
1743081870000|2025-03-27 13:24:30||386.9||386.9||386.9||386.9|0
1743081920000|2025-03-27 13:25:20||386.8||386.8||386.8||386.8|2255
1743081930000|2025-03-27 13:25:30||386.9||386.9||386.9||386.9|0
1743082040000|2025-03-27 13:27:20|387.1|387|387.1|386.9|387.1|387|387.1|386.9|0
1743082100000|2025-03-27 13:28:20||387||387||387||387|0
1743082150000|2025-03-27 13:29:10|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|1121
1743082200000|2025-03-27 13:30:00|387.3|387.2|387.2|387.1|387.3|387.2|387.2|387.1|4832
1743082220000|2025-03-27 13:30:20|387.3||387.3||387.3||387.2||1186
1743082230000|2025-03-27 13:30:30||387.2||387.2||387.2||387.2|0
1743082250000|2025-03-27 13:30:50|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|0
1743082260000|2025-03-27 13:31:00|387.1|387|387.1|387|387.1|387|387.1|387|788
1743082320000|2025-03-27 13:32:00|387|386.9|387|386.9|387|386.9|387|386.9|494
1743082350000|2025-03-27 13:32:30|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|1193
1743082370000|2025-03-27 13:32:50|387|386.9|387|386.9|387|386.9|387|386.9|3462
1743082380000|2025-03-27 13:33:00|387.1|387|387.1|387|387.1|387|387.1|387|0
1743082390000|2025-03-27 13:33:10|||||||||10
1743082400000|2025-03-27 13:33:20|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|1210
1743082440000|2025-03-27 13:34:00|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|1409
1743082450000|2025-03-27 13:34:10|387.4|387.3|387.3|387.2|387.4|387.3|387.3|387.2|0
1743082460000|2025-03-27 13:34:20|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|531
1743082500000|2025-03-27 13:35:00|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|824
1743082540000|2025-03-27 13:35:40|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|709
1743082640000|2025-03-27 13:37:20|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|0
1743082670000|2025-03-27 13:37:50|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|2050
1743082690000|2025-03-27 13:38:10|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|0
1743082800000|2025-03-27 13:40:00|388|387.9|388|387.9|388|387.9|388|387.9|768
1743082860000|2025-03-27 13:41:00||387.8||387.8||387.8||387.8|335
1743082920000|2025-03-27 13:42:00|387.9||388||388||387.9||0
1743082940000|2025-03-27 13:42:20|387.6|387.5|387.5|387.4|387.6|387.5|387.5|387.4|1408
1743082950000|2025-03-27 13:42:30|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|0
1743082980000|2025-03-27 13:43:00|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|0
1743083000000|2025-03-27 13:43:20|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|1557
1743083030000|2025-03-27 13:43:50|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|0
1743083050000|2025-03-27 13:44:10|387.8|387.7|387.9|387.8|387.9|387.8|387.8|387.7|69
1743083060000|2025-03-27 13:44:20|387.8|387.7|387.9|387.8|387.9|387.8|387.8|387.7|34
1743083110000|2025-03-27 13:45:10|388||388||388||388||0
1743083120000|2025-03-27 13:45:20|387.9||387.9||387.9||387.9||0
1743083150000|2025-03-27 13:45:50|||||||||1000
1743083160000|2025-03-27 13:46:00|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|1462
1743083180000|2025-03-27 13:46:20|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|700
1743083220000|2025-03-27 13:47:00|387.5|387.4|387.6|387.5|387.6|387.5|387.5|387.4|0
1743083240000|2025-03-27 13:47:20|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|2955
1743083280000|2025-03-27 13:48:00|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|0
1743083310000|2025-03-27 13:48:30|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|412
1743083340000|2025-03-27 13:49:00|388|387.9|388|387.9|388|387.9|387.9|387.8|2923
1743083370000|2025-03-27 13:49:30|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|1397
1743083400000|2025-03-27 13:50:00|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|0
1743083410000|2025-03-27 13:50:10|387.9||387.9||387.9||387.9||824
1743083460000|2025-03-27 13:51:00|387.8|387.6|387.8|387.6|387.8|387.6|387.7|387.6|115
1743083500000|2025-03-27 13:51:40||387.7||387.6||387.7||387.6|0
1743083550000|2025-03-27 13:52:30|387.9|387.7|388|387.9|388|387.9|387.9|387.7|0
1743083560000|2025-03-27 13:52:40|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|0
1743083570000|2025-03-27 13:52:50|388||388||388||388||0
1743083590000|2025-03-27 13:53:10||387.9||387.9||387.9||387.9|0
1743083640000|2025-03-27 13:54:00|||||||||2957
1743083650000|2025-03-27 13:54:10|388.1|388|388|387.9|388.1|388|388|387.9|7288
1743083680000|2025-03-27 13:54:40|388.1|388|388|387.9|388.1|388|388|387.9|0
1743083700000|2025-03-27 13:55:00|388.1|388|388.1|388|388.1|388|388.1|388|0
1743083710000|2025-03-27 13:55:10|388|387.9|388|387.9|388|387.9|388|387.9|0
1743083740000|2025-03-27 13:55:40|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|237
1743083770000|2025-03-27 13:56:10|388||388||388||388||50
1743083810000|2025-03-27 13:56:50||387.9||387.9||387.9||387.9|0
1743083830000|2025-03-27 13:57:10|388.1|388|388.1|388|388.1|388|388.1|388|209
1743083860000|2025-03-27 13:57:40|||||||||968
1743083910000|2025-03-27 13:58:30|388.2|388.1|388|387.9|388.2|388.1|388|387.9|213
1743083920000|2025-03-27 13:58:40|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|672
1743083940000|2025-03-27 13:59:00|||||||||1810
1743084020000|2025-03-27 14:00:20|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|0
1743084030000|2025-03-27 14:00:30||387.6||387.6||387.6||387.6|411
1743084060000|2025-03-27 14:01:00|388|387.8|388|387.8|388|387.8|388|387.8|677
1743084090000|2025-03-27 14:01:30|388.1|387.9|388.2|388|388.2|388|388.1|387.9|2577
1743084120000|2025-03-27 14:02:00|388.3|388.2|388.3|388.1|388.3|388.2|388.2|388.1|1318
1743084140000|2025-03-27 14:02:20|388.2|388.2|388.2|388.1|388.2|388.2|388.2|388.1|908
1743084150000|2025-03-27 14:02:30|388.3||388.3||388.3||388.3||0
1743084160000|2025-03-27 14:02:40|388.2||388.2||388.2||388.2||0
1743084190000|2025-03-27 14:03:10|388.1|388|388.1|388|388.1|388|388.1|388|0
1743084210000|2025-03-27 14:03:30|387.9|387.8|388|387.8|388|387.8|387.9|387.8|0
1743084240000|2025-03-27 14:04:00||387.9||387.9||387.9||387.9|0
1743084330000|2025-03-27 14:05:30|387.8|387.7|387.8|387.6|387.8|387.7|387.7|387.6|192
1743084390000|2025-03-27 14:06:30|387.7||387.7||387.7||387.7||1006
1743084420000|2025-03-27 14:07:00|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|0
1743084480000|2025-03-27 14:08:00|387.7|387.5|387.6|387.5|387.7|387.5|387.6|387.5|1312
1743084490000|2025-03-27 14:08:10|||||||||30
1743084510000|2025-03-27 14:08:30|387.7|387.6|387.7|387.5|387.7|387.6|387.6|387.5|14
1743084520000|2025-03-27 14:08:40|387.6||387.6||387.6||387.6||0
1743084540000|2025-03-27 14:09:00|387.7||387.7||387.7||387.7||0
1743084570000|2025-03-27 14:09:30|387.8|387.6|387.8|387.7|387.8|387.7|387.8|387.6|0
1743084610000|2025-03-27 14:10:10|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|1924
1743084690000|2025-03-27 14:11:30|388|387.9|388|387.8|388|387.9|387.9|387.8|2990
1743084720000|2025-03-27 14:12:00|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|0
1743084740000|2025-03-27 14:12:20|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|0
1743084800000|2025-03-27 14:13:20|387.5|387.4|387.5|387.3|387.5|387.4|387.4|387.3|0
1743084850000|2025-03-27 14:14:10|387.4|387.1|387.2|387|387.4|387.1|387.2|387|1257
1743084880000|2025-03-27 14:14:40||387.1||387||387.1||387|0
1743084900000|2025-03-27 14:15:00|387.1|386.9|387|386.9|387.1|386.9|387|386.9|875
1743084950000|2025-03-27 14:15:50|387.1|387|387.1|387|387.1|387|387.1|387|2207
1743084990000|2025-03-27 14:16:30|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|0
1743085070000|2025-03-27 14:17:50|||||||||47
1743085110000|2025-03-27 14:18:30|387.4|387.3|387.4|387.3|387.5|387.4|387.4|387.3|2533
1743085120000|2025-03-27 14:18:40|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|119
1743085130000|2025-03-27 14:18:50|387.4|387.3|387.5|387.3|387.5|387.3|387.4|387.3|5984
1743085180000|2025-03-27 14:19:40|387.4||387.4||387.4||387.4||0
1743085200000|2025-03-27 14:20:00|387.3|387.1|387.2|387.1|387.3|387.1|387.2|387.1|0
1743085230000|2025-03-27 14:20:30|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|0
1743085270000|2025-03-27 14:21:10|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|1065
1743085280000|2025-03-27 14:21:20|387.3||387.3||387.3||387.3||0
1743085290000|2025-03-27 14:21:30||387.2||387.2||387.2||387.2|0
1743085350000|2025-03-27 14:22:30|387.4||387.4||387.4||387.4||0
1743085360000|2025-03-27 14:22:40|387.3||387.3||387.3||387.3||0
1743085410000|2025-03-27 14:23:30|387.4|387.3|387.3|387.2|387.4|387.3|387.3|387.2|0
1743085440000|2025-03-27 14:24:00|387.4||387.3||387.4||387.3||0
1743085470000|2025-03-27 14:24:30|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|1216
1743085550000|2025-03-27 14:25:50|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|983
1743085560000|2025-03-27 14:26:00|387.4||387.4||387.4||387.4||0
1743085630000|2025-03-27 14:27:10|387.3||387.3||387.3||387.3||0
1743085640000|2025-03-27 14:27:20|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|0
1743085660000|2025-03-27 14:27:40|387.1|387|387.1|387|387.1|387|387.1|387|0
1743085670000|2025-03-27 14:27:50|387.2||387.2||387.2||387.2||0
1743085720000|2025-03-27 14:28:40||387.1||387.1||387.1||387.1|0
1743085740000|2025-03-27 14:29:00|387.1|387|387|386.9|387.1|387|387|386.9|611
1743085780000|2025-03-27 14:29:40|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|0
1743085790000|2025-03-27 14:29:50|387||387||387||386.9||0
1743085800000|2025-03-27 14:30:00|386.9||386.9||387||386.9||0
1743085810000|2025-03-27 14:30:10|386.8|386.7|386.7|386.5|386.8|386.7|386.7|386.5|493
1743085870000|2025-03-27 14:31:10|386.6|386.6|386.7|386.6|386.7|386.6|386.6|386.6|0
1743085940000|2025-03-27 14:32:20|386.8|386.7|386.8|386.6|386.8|386.7|386.7|386.6|6924
1743085960000|2025-03-27 14:32:40|386.7|386.7|386.7|386.6|386.7|386.7|386.7|386.6|0
1743086030000|2025-03-27 14:33:50|386.6|386.5|386.4|386.3|386.6|386.5|386.4|386.3|1180
1743086040000|2025-03-27 14:34:00|386.3|386.2|386.4|386.2|386.4|386.2|386.3|386.2|0
1743086070000|2025-03-27 14:34:30||386.3||386.3||386.3||386.3|910
1743086080000|2025-03-27 14:34:40|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|2932
1743086100000|2025-03-27 14:35:00|386.6|386.5|386.6|386.4|386.6|386.5|386.5|386.4|1092
1743086150000|2025-03-27 14:35:50|386.5||386.5||386.5||386.5||0
1743086160000|2025-03-27 14:36:00|386.4|386.3|386.5|386.4|386.5|386.4|386.4|386.3|1521
1743086190000|2025-03-27 14:36:30|386.6|386.5|386.4|386.3|386.6|386.5|386.4|386.3|931
1743086200000|2025-03-27 14:36:40|386.5|386.4|386.4|386.3|386.5|386.4|386.4|386.3|0
1743086220000|2025-03-27 14:37:00|||||||||673
1743086270000|2025-03-27 14:37:50|||||||||3
1743086280000|2025-03-27 14:38:00|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|0
1743086310000|2025-03-27 14:38:30|386.4||386.4||386.4||386.4||522
1743086330000|2025-03-27 14:38:50|386.3||386.3||386.3||386.3||0
1743086340000|2025-03-27 14:39:00|386.2|386.1|386.3|386.2|386.3|386.2|386.2|386.1|2502
1743086440000|2025-03-27 14:40:40|||||||||25
1743086460000|2025-03-27 14:41:00|386.4|386.3|386.4|386.3|386.4|386.3|386.4|386.3|0
1743086470000|2025-03-27 14:41:10|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|952
1743086550000|2025-03-27 14:42:30|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|1110
1743086580000|2025-03-27 14:43:00|386.5|386.4|386.4|386.3|386.5|386.4|386.4|386.3|0
1743086590000|2025-03-27 14:43:10|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|0
1743086610000|2025-03-27 14:43:30|386.4|386.3|386.4|386.3|386.4|386.3|386.4|386.3|3398
1743086660000|2025-03-27 14:44:20||386.2||386.2||386.2||386.2|0
1743086670000|2025-03-27 14:44:30||386.3||386.3||386.3||386.3|0
1743086700000|2025-03-27 14:45:00|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|0
1743086720000|2025-03-27 14:45:20|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|0
1743086760000|2025-03-27 14:46:00|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|1280
1743086800000|2025-03-27 14:46:40|386.4|386.3|386.4|386.3|386.4|386.3|386.4|386.3|0
1743086830000|2025-03-27 14:47:10|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|720
1743086890000|2025-03-27 14:48:10|386.4|386.3|386.4|386.3|386.4|386.3|386.4|386.3|1303
1743086910000|2025-03-27 14:48:30|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|1336
1743086930000|2025-03-27 14:48:50|386.4||386.4||386.4||386.4||2186
1743086940000|2025-03-27 14:49:00|386.3||386.3||386.3||386.3||1161
1743086950000|2025-03-27 14:49:10|386.4|386.3|386.4|386.3|386.4|386.3|386.4|386.3|0
1743087000000|2025-03-27 14:50:00|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|1717
1743087060000|2025-03-27 14:51:00|||||||||511
1743087090000|2025-03-27 14:51:30|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|710
1743087130000|2025-03-27 14:52:10|||||||||73
1743087160000|2025-03-27 14:52:40|386.4|386.3|386.4|386.3|386.4|386.3|386.4|386.3|0
1743087180000|2025-03-27 14:53:00|||||||||178
1743087240000|2025-03-27 14:54:00||386.2||386.3||386.3||386.2|2441
1743087280000|2025-03-27 14:54:40|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|1030
1743087300000|2025-03-27 14:55:00||386.1||386.1||386.1||386.1|0
1743087310000|2025-03-27 14:55:10||386.2||386.2||386.2||386.2|0
1743087320000|2025-03-27 14:55:20|386.2|386.1|386.2|386.1|386.2|386.1|386.2|386.1|125
1743087360000|2025-03-27 14:56:00|386.1|386|386.1|386|386.1|386|386.1|386|673
1743087370000|2025-03-27 14:56:10|386.2||386.2||386.2||386.2||0
1743087410000|2025-03-27 14:56:50|||||||||288
1743087420000|2025-03-27 14:57:00|||||||||673
1743087470000|2025-03-27 14:57:50|386.1||386.1||386.1||386.1||2000
1743087480000|2025-03-27 14:58:00|||||||||673
1743087540000|2025-03-27 14:59:00|386.2|386.1|386.2|386.1|386.2|386.1|386.2|386.1|673
1743087600000|2025-03-27 15:00:00|||||||||526
1743087820000|2025-03-27 15:03:40|||||||||500
1743087840000|2025-03-27 15:04:00|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|5864
1743087940000|2025-03-27 15:05:40|386.2|386.1|386.2|386.1|386.2|386.1|386.2|386.1|918
1743087950000|2025-03-27 15:05:50|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|0
1743087960000|2025-03-27 15:06:00|386.1|386|386.1|386|386.1|386|386.1|386|1320
1743087970000|2025-03-27 15:06:10|386|385.9|386|385.9|386|385.9|386|385.9|0
1743088010000|2025-03-27 15:06:50|385.9|385.8|385.9|385.8|385.9|385.8|385.9|385.8|533
1743088020000|2025-03-27 15:07:00|386|385.9|386|385.9|386|385.9|386|385.9|0
1743088070000|2025-03-27 15:07:50|386.1|386|386.1|386|386.1|386|386.1|386|0
1743088160000|2025-03-27 15:09:20|386.2|386.1|386.2|386.1|386.2|386.1|386.2|386.1|0
1743088200000|2025-03-27 15:10:00|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|2591
1743088250000|2025-03-27 15:10:50|386.2|386.1|386.2|386.1|386.2|386.1|386.2|386.1|1600
1743088260000|2025-03-27 15:11:00|386.3||386.3||386.3||386.3||0
1743088330000|2025-03-27 15:12:10||386.2||386.2||386.2||386.2|0
1743088380000|2025-03-27 15:13:00|386.4|386.3|386.4|386.3|386.4|386.3|386.4|386.3|0
1743088470000|2025-03-27 15:14:30|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|1335
1743088490000|2025-03-27 15:14:50|386.4|386.3|386.4|386.3|386.4|386.3|386.4|386.3|1177
1743088500000|2025-03-27 15:15:00|386.2|386.1|386.2|386.1|386.2|386.1|386.2|386.1|0
1743088530000|2025-03-27 15:15:30|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|0
1743088540000|2025-03-27 15:15:40|386.2|386.1|386.2|386.1|386.2|386.1|386.2|386.1|348
1743088590000|2025-03-27 15:16:30|386.1|386|386.2|386.1|386.2|386.1|386.1|386|3034
1743088820000|2025-03-27 15:20:20|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|0
1743088890000|2025-03-27 15:21:30|386.4|386.3|386.4|386.3|386.4|386.3|386.4|386.3|0
1743089100000|2025-03-27 15:25:00|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|1133
1743089240000|2025-03-27 15:27:20|386.6||386.6||386.6||386.6||1710
1743089250000|2025-03-27 15:27:30|386.5||386.5||386.5||386.5||0
1743089340000|2025-03-27 15:29:00|386.4|386.3|386.4|386.3|386.4|386.3|386.4|386.3|0
1743089360000|2025-03-27 15:29:20|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|1326
1743089380000|2025-03-27 15:29:40|386.4|386.3|386.3|386.2|386.4|386.3|386.3|386.2|0
1743089410000|2025-03-27 15:30:10|386.2|386.1|386.3|386.2|386.3|386.2|386.2|386.1|2773
1743089430000|2025-03-27 15:30:30|386.2|386.1|386.2|386.1|386.2|386.1|386.2|386.1|1457
1743089440000|2025-03-27 15:30:40|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|0
1743089490000|2025-03-27 15:31:30|386.2|386.1|386.2|386.1|386.2|386.1|386.2|386.1|45
1743089580000|2025-03-27 15:33:00|386.1|386|386.2|386.1|386.2|386.1|386.1|386|0
1743089650000|2025-03-27 15:34:10|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|0
1743089670000|2025-03-27 15:34:30|386.2|386.1|386.3|386.1|386.3|386.1|386.2|386.1|4153
1743089730000|2025-03-27 15:35:30||386.2||386.2||386.2||386.2|0
1743089750000|2025-03-27 15:35:50|386.4|386.3|386.5|386.4|386.5|386.4|386.4|386.3|2237
1743089860000|2025-03-27 15:37:40|||||||||4139
1743090000000|2025-03-27 15:40:00|||||||||781
1743090040000|2025-03-27 15:40:40|386.4|386.3|386.4|386.3|386.5|386.3|386.4|386.3|2730
1743090240000|2025-03-27 15:44:00|386.2|386.1|386.2|386.1|386.2|386.1|386.2|386.1|2943
1743090290000|2025-03-27 15:44:50|386.1|386|386|385.9|386.1|386|386|385.9|0
1743090300000|2025-03-27 15:45:00|386.1|386|386.1|386|386.1|386|386.1|386|2460
1743090320000|2025-03-27 15:45:20|386|385.9|386|385.9|386|385.9|386|385.9|0
1743090330000|2025-03-27 15:45:30|386.1|386|386.1|386|386.1|386|386.1|386|0
1743090400000|2025-03-27 15:46:40|386|385.9|386|385.9|386|385.9|386|385.9|826
1743090410000|2025-03-27 15:46:50|||||||||118
1743090430000|2025-03-27 15:47:10|385.9|385.8|385.9|385.8|385.9|385.8|385.9|385.8|472
1743090500000|2025-03-27 15:48:20|386|385.9|386|385.9|386|385.9|386|385.9|1409
1743090510000|2025-03-27 15:48:30|||||||||3842
1743090540000|2025-03-27 15:49:00|386.2|386.1|386.2|386.1|386.2|386.1|386.2|386.1|0
1743090590000|2025-03-27 15:49:50|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|0
1743090640000|2025-03-27 15:50:40|386.4|386.3|386.4|386.3|386.4|386.3|386.4|386.3|464
1743090700000|2025-03-27 15:51:40|||||||||1076
1743090730000|2025-03-27 15:52:10|||||||||439
1743090840000|2025-03-27 15:54:00|386.3|386.2|386.4|386.2|386.4|386.2|386.3|386.2|0
1743090860000|2025-03-27 15:54:20||386.3||386.3||386.3||386.3|0
1743090880000|2025-03-27 15:54:40|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|0
1743090900000|2025-03-27 15:55:00|||||||||5259
1743090920000|2025-03-27 15:55:20|386.2|386.1|386.2|386.1|386.2|386.1|386.2|386.1|0
1743090960000|2025-03-27 15:56:00|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|0
1743091150000|2025-03-27 15:59:10|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|0
1743091190000|2025-03-27 15:59:50|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|0
1743091350000|2025-03-27 16:02:30|386.5|386.4|386.6|386.5|386.6|386.5|386.5|386.4|6547
1743091370000|2025-03-27 16:02:50|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|1898
1743091560000|2025-03-27 16:06:00|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|107
1743091630000|2025-03-27 16:07:10|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|590
1743091660000|2025-03-27 16:07:40|||||||||1000
1743091830000|2025-03-27 16:10:30|||||||||3255
1743091850000|2025-03-27 16:10:50|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|0
1743091860000|2025-03-27 16:11:00|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|2586
1743091990000|2025-03-27 16:13:10|386.7|386.6|386.6|386.5|386.7|386.6|386.6|386.5|0
1743092010000|2025-03-27 16:13:30|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|0
1743092040000|2025-03-27 16:14:00|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|0
1743092050000|2025-03-27 16:14:10|386.4|386.3|386.4|386.3|386.4|386.3|386.4|386.3|2534
1743092100000|2025-03-27 16:15:00|386.4|386.2|386.4|386.2|386.5|386.3|386.4|386.2|0
1743092110000|2025-03-27 16:15:10|386.5|386.3|386.6|386.4|386.6|386.4|386.5|386.3|2375
1743092120000|2025-03-27 16:15:20|386.5|386.3|386.6|386.4|386.6|386.4|386.5|386.3|0
1743092130000|2025-03-27 16:15:30|386.5|386.3|386.6|386.4|386.6|386.4|386.5|386.3|0
1743092140000|2025-03-27 16:15:40|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|0
1743092150000|2025-03-27 16:15:50|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|0
1743092160000|2025-03-27 16:16:00|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|0
1743092170000|2025-03-27 16:16:10|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|0
1743092180000|2025-03-27 16:16:20|386.5|386.3|386.5|386.3|386.6|386.4|386.5|386.3|0
1743092190000|2025-03-27 16:16:30|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|0
1743092200000|2025-03-27 16:16:40|386.5|386.3|386.6|386.4|386.6|386.4|386.5|386.3|0
1743092220000|2025-03-27 16:17:00|386.5|386.3|386.6|386.4|386.6|386.4|386.5|386.3|0
1743092230000|2025-03-27 16:17:10|386.5|386.3|386.5|386.3|386.6|386.4|386.5|386.3|0
1743092240000|2025-03-27 16:17:20|386.6|386.4|386.6|386.4|386.6|386.4|386.5|386.3|0
1743092250000|2025-03-27 16:17:30|386.5|386.3|386.6|386.4|386.6|386.4|386.5|386.3|0
1743092260000|2025-03-27 16:17:40|386.5|386.3|386.6|386.4|386.6|386.4|386.5|386.3|0
1743092270000|2025-03-27 16:17:50|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|0
1743092280000|2025-03-27 16:18:00|386.6|386.4|386.5|386.3|386.6|386.4|386.5|386.3|0
1743092290000|2025-03-27 16:18:10|386.6|386.4|386.5|386.3|386.6|386.4|386.5|386.3|0
1743092300000|2025-03-27 16:18:20|386.6|386.4|386.6|386.4|386.6|386.4|386.5|386.3|0
1743092310000|2025-03-27 16:18:30|386.5|386.3|386.6|386.4|386.6|386.4|386.5|386.3|0
1743092320000|2025-03-27 16:18:40|386.5|386.3|386.5|386.3|386.6|386.4|386.5|386.3|0
1743092340000|2025-03-27 16:19:00|386.6|386.4|386.5|386.3|386.6|386.4|386.5|386.3|0
1743092350000|2025-03-27 16:19:10|386.6|386.4|386.6|386.4|386.7|386.5|386.5|386.3|1910
1743092370000|2025-03-27 16:19:30|386.7|386.5|386.7|386.5|386.7|386.5|386.6|386.4|571
1743092380000|2025-03-27 16:19:40|386.6|386.4|386.6|386.4|386.7|386.5|386.6|386.4|0
1743092390000|2025-03-27 16:19:50|386.7|386.5|386.7|386.5|386.7|386.5|386.6|386.4|0
1743092400000|2025-03-27 16:20:00|386.6|386.4|386.6|386.4|386.7|386.5|386.6|386.4|0
1743092410000|2025-03-27 16:20:10|386.7|386.5|386.6|386.4|386.7|386.5|386.6|386.4|0
1743092420000|2025-03-27 16:20:20|386.7|386.5|386.6|386.4|386.7|386.5|386.6|386.4|0
1743092430000|2025-03-27 16:20:30|386.7|386.5|386.7|386.5|386.7|386.5|386.6|386.4|0
1743092440000|2025-03-27 16:20:40|386.6|386.4|386.7|386.5|386.7|386.5|386.6|386.4|0
1743092460000|2025-03-27 16:21:00|386.6|386.4|386.6|386.4|386.7|386.5|386.6|386.4|0
1743092470000|2025-03-27 16:21:10|386.7|386.5|386.6|386.4|386.7|386.5|386.6|386.4|0
1743092480000|2025-03-27 16:21:20|386.7|386.5|386.6|386.4|386.7|386.5|386.6|386.4|0
1743092490000|2025-03-27 16:21:30|386.7|386.5|386.7|386.5|386.7|386.5|386.6|386.4|0
1743092500000|2025-03-27 16:21:40|386.6|386.4|386.7|386.5|386.7|386.5|386.6|386.4|0
1743092510000|2025-03-27 16:21:50|386.6|386.4|386.6|386.4|386.7|386.5|386.6|386.4|0
1743092520000|2025-03-27 16:22:00|386.7|386.5|386.7|386.5|386.7|386.5|386.7|386.5|0
1743092530000|2025-03-27 16:22:10|386.6|386.4|386.7|386.5|386.7|386.5|386.6|386.4|0
1743092540000|2025-03-27 16:22:20|386.5|386.3|386.4|386.2|386.5|386.3|386.4|386.2|1430
1743092560000|2025-03-27 16:22:40|386.5|386.3|386.5|386.3|386.5|386.3|386.4|386.2|0
1743092570000|2025-03-27 16:22:50|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|0
1743092580000|2025-03-27 16:23:00|386.5|386.3|386.4|386.2|386.5|386.3|386.4|386.2|1130
1743092590000|2025-03-27 16:23:10|386.5|386.3|386.5|386.3|386.5|386.3|386.4|386.2|0
1743092600000|2025-03-27 16:23:20|386.4|386.2|386.5|386.3|386.5|386.3|386.4|386.2|0
1743092610000|2025-03-27 16:23:30|386.4|386.2|386.5|386.3|386.5|386.3|386.4|386.2|915
1743092620000|2025-03-27 16:23:40|386.4|386.2|386.5|386.3|386.5|386.3|386.4|386.2|0
1743092640000|2025-03-27 16:24:00|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|0
1743092650000|2025-03-27 16:24:10|386.6|386.4|386.5|386.3|386.6|386.4|386.5|386.3|1259
1743092660000|2025-03-27 16:24:20|386.6|386.4|386.8|386.6|386.8|386.6|386.6|386.4|1499
1743092670000|2025-03-27 16:24:30|386.7|386.5|386.7|386.5|386.7|386.5|386.7|386.5|599
1743092680000|2025-03-27 16:24:40|386.8|386.6|386.7|386.5|386.8|386.6|386.7|386.5|0
1743092690000|2025-03-27 16:24:50|386.8|386.6|386.7|386.5|386.8|386.6|386.7|386.5|2752
1743092700000|2025-03-27 16:25:00|386.6|386.4|386.6|386.3|386.6|386.4|386.6|386.3|4022
1743092720000|2025-03-27 16:25:20|386.5|386.4|386.6|386.4|386.6|386.4|386.5|386.3|7
1743092730000|2025-03-27 16:25:30|386.5|386.3|386.6|386.4|386.6|386.4|386.5|386.3|1
1743092740000|2025-03-27 16:25:40|386.5|386.3|386.6|386.4|386.6|386.4|386.5|386.3|0
1743092750000|2025-03-27 16:25:50|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|0
1743092760000|2025-03-27 16:26:00|386.6|386.4|386.5|386.3|386.6|386.4|386.5|386.3|0
1743092770000|2025-03-27 16:26:10|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|0
1743092780000|2025-03-27 16:26:20|386.5|386.3|386.5|386.3|386.6|386.4|386.5|386.3|0
1743092790000|2025-03-27 16:26:30|386.6|386.4|386.6|386.4|386.6|386.4|386.5|386.3|0
1743092800000|2025-03-27 16:26:40|386.5|386.3|386.5|386.3|386.6|386.4|386.5|386.3|0
1743092820000|2025-03-27 16:27:00|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|0
1743092830000|2025-03-27 16:27:10|386.5|386.3|386.6|386.4|386.6|386.4|386.5|386.3|1053
1743092840000|2025-03-27 16:27:20|386.5|386.3|386.6|386.4|386.6|386.4|386.5|386.3|0
1743092850000|2025-03-27 16:27:30|386.5|386.3|386.6|386.4|386.6|386.4|386.5|386.3|803
1743092860000|2025-03-27 16:27:40|386.5|386.3|386.6|386.4|386.6|386.4|386.5|386.3|0
1743092870000|2025-03-27 16:27:50|386.5|386.3|386.5|386.3|386.6|386.4|386.5|386.3|10784
1743092880000|2025-03-27 16:28:00|386.6|386.4|386.6|386.4|386.6|386.4|386.5|386.3|2123
1743092900000|2025-03-27 16:28:20|386.5|386.3|386.5|386.3|386.6|386.4|386.4|386.2|3313
1743092910000|2025-03-27 16:28:30|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|0
1743092920000|2025-03-27 16:28:40|386.5|386.3|386.5|386.3|386.5|386.3|386.4|386.2|0
1743092930000|2025-03-27 16:28:50|386.4|386.2|386.4|386.2|386.5|386.3|386.4|386.2|1765
1743092940000|2025-03-27 16:29:00|386.5|386.3|386.5|386.3|386.5|386.3|386.4|386.2|0
1743092950000|2025-03-27 16:29:10|386.4|386.2|386.4|386.2|386.5|386.3|386.4|386.2|0
1743092960000|2025-03-27 16:29:20|386.5|386.3|386.4|386.2|386.5|386.3|386.4|386.2|2371
1743092970000|2025-03-27 16:29:30|386.5|386.3|386.5|386.3|386.5|386.3|386.4|386.2|3502
1743092980000|2025-03-27 16:29:40|386.4|386.2|386.3|386.1|386.5|386.3|386.3|386.1|1589
1743148800000|2025-03-28 08:00:00|388.1|387.6|388.4|387.9|388.4|387.9|388|387.6|3197
1743148820000|2025-03-28 08:00:20|388.3||388.3||388.3||388.3||0
1743148830000|2025-03-28 08:00:30|388.5|388|388.7|388.3|388.7|388.4|388.5|388|5367
1743148850000|2025-03-28 08:00:50|||||||||100
1743148900000|2025-03-28 08:01:40|388.8||388.8||388.8||388.8||0
1743148910000|2025-03-28 08:01:50||388.4||388.4||388.4||388.4|0
1743148920000|2025-03-28 08:02:00|388.7|388.6|389.2|389|389.2|389|388.7|388.6|3391
1743148930000|2025-03-28 08:02:10|388.9|388.7|388.5|388.3|388.9|388.8|388.5|388.2|8043
1743148940000|2025-03-28 08:02:20|388.6|388.2|388.6|388.2|388.6|388.2|388.6|388.2|0
1743148950000|2025-03-28 08:02:30||388.3||388.4||388.4||388.3|0
1743148960000|2025-03-28 08:02:40|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|0
1743148970000|2025-03-28 08:02:50|388.4|388.3|388.5|388.3|388.5|388.3|388.4|388.3|579
1743148980000|2025-03-28 08:03:00|388.6|388.4|388.8|388.6|388.8|388.6|388.6|388.4|1600
1743148990000|2025-03-28 08:03:10|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|1418
1743149000000|2025-03-28 08:03:20|389|388.8|389.1|388.8|389.1|388.8|389|388.8|0
1743149020000|2025-03-28 08:03:40||388.9||388.9||388.9||388.9|0
1743149030000|2025-03-28 08:03:50|389.2|389.1|389.1|388.9|389.2|389.1|389|388.9|0
1743149050000|2025-03-28 08:04:10|389.2|389|389.3|389.1|389.3|389.2|389.2|389|0
1743149060000|2025-03-28 08:04:20|389.4|389.2|389.3|389.2|389.4|389.2|389.3|389.2|1418
1743149080000|2025-03-28 08:04:40|389.4||389.4||389.4||389.4||0
1743149090000|2025-03-28 08:04:50|389.5|389.3|389.5|389.3|389.5|389.3|389.5|389.3|0
1743149100000|2025-03-28 08:05:00|389.4|389.4|389.6|389.4|389.6|389.4|389.4|389.4|0
1743149110000|2025-03-28 08:05:10|389.5|389.3|389.1|388.9|389.5|389.3|389.1|388.9|2166
1743149120000|2025-03-28 08:05:20|389.2||389.1||389.2||389.1||0
1743149130000|2025-03-28 08:05:30|389.2|389|389.2|389|389.2|389|389.1|389|0
1743149140000|2025-03-28 08:05:40|389.3|389.1|389.2|389.1|389.3|389.1|389.2|389.1|0
1743149150000|2025-03-28 08:05:50|389.1|389|389.2|389|389.2|389|389.1|389|0
1743149160000|2025-03-28 08:06:00|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|42
1743149170000|2025-03-28 08:06:10||389||388.9||389||388.9|1420
1743149190000|2025-03-28 08:06:30|389.2|389.1|389.4|389.2|389.4|389.2|389.2|389.1|1865
1743149210000|2025-03-28 08:06:50|389.2|389|389.3|389.1|389.3|389.1|389.2|389|3061
1743149220000|2025-03-28 08:07:00|389.4|389.2|389.4|389.2|389.4|389.2|389.4|389.2|0
1743149230000|2025-03-28 08:07:10|389.5|389.3|389.5|389.4|389.6|389.4|389.5|389.3|0
1743149240000|2025-03-28 08:07:20|389.6||389.6||389.6||389.5||0
1743149250000|2025-03-28 08:07:30|389.7|389.5|389.7|389.6|389.7|389.6|389.7|389.5|1420
1743149260000|2025-03-28 08:07:40|389.6|389.4|389.6|389.4|389.6|389.4|389.6|389.4|263
1743149280000|2025-03-28 08:08:00|389.7|389.5|389.7|389.5|389.7|389.6|389.7|389.5|800
1743149290000|2025-03-28 08:08:10|389.8|389.6|389.8|389.6|389.8|389.6|389.8|389.6|710
1743149310000|2025-03-28 08:08:30|389.9|389.8|389.9|389.7|389.9|389.8|389.9|389.7|714
1743149320000|2025-03-28 08:08:40|389.7|389.6|389.7|389.4|389.7|389.6|389.6|389.4|1100
1743149330000|2025-03-28 08:08:50|389.6|389.5|389.7|389.5|389.7|389.5|389.6|389.5|710
1743149340000|2025-03-28 08:09:00|389.6|389.6|389.6|389.5|389.6|389.6|389.6|389.5|0
1743149350000|2025-03-28 08:09:10|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|24582
1743149360000|2025-03-28 08:09:20|389.8|389.7|389.8|389.6|389.8|389.7|389.8|389.6|325
1743149370000|2025-03-28 08:09:30|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|4000
1743149380000|2025-03-28 08:09:40|389.7|389.8|389.7|389.5|389.7|389.8|389.7|389.5|1915
1743149390000|2025-03-28 08:09:50|389.6|389.3|389.7|389.4|389.7|389.5|389.5|389.3|0
1743149400000|2025-03-28 08:10:00|389.9|389.7|389.8|389.6|389.9|389.7|389.8|389.6|150
1743149410000|2025-03-28 08:10:10|389.9|389.7|390.2|390|390.2|390|389.9|389.7|3000
1743149420000|2025-03-28 08:10:20|390.3|390.1|390.4|390.2|390.4|390.2|390.3|390.1|1636
1743149430000|2025-03-28 08:10:30|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|139
1743149440000|2025-03-28 08:10:40|390.6|390.4|390.6|390.4|390.7|390.5|390.6|390.4|3036
1743149450000|2025-03-28 08:10:50|390.7||390.7||390.7||390.7||0
1743149460000|2025-03-28 08:11:00|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|897
1743149470000|2025-03-28 08:11:10|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|0
1743149480000|2025-03-28 08:11:20|391.1|390.9|391.3|391.1|391.3|391.1|391.1|390.9|2150
1743149490000|2025-03-28 08:11:30|391.4|391.3|391.4|391.1|391.5|391.3|391.3|391.1|0
1743149500000|2025-03-28 08:11:40||391.2||391.2||391.2||391.2|0
1743149510000|2025-03-28 08:11:50|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|0
1743149520000|2025-03-28 08:12:00|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|1359
1743149530000|2025-03-28 08:12:10|391.2||391.3||391.3||391.2||0
1743149540000|2025-03-28 08:12:20|391.2|391|391.2|390.9|391.2|391|391.2|390.9|0
1743149550000|2025-03-28 08:12:30|391|390.8|390.9|390.6|391|390.8|390.9|390.6|0
1743149560000|2025-03-28 08:12:40||390.7||390.6||390.7||390.6|0
1743149570000|2025-03-28 08:12:50||390.7||390.7||390.7||390.7|912
1743149580000|2025-03-28 08:13:00|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.3|0
1743149590000|2025-03-28 08:13:10|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|739
1743149600000|2025-03-28 08:13:20|390.8|390.6|390.8|390.5|390.8|390.6|390.8|390.5|0
1743149610000|2025-03-28 08:13:30|390.7|390.4|390.7|390.4|390.7|390.5|390.7|390.4|0
1743149620000|2025-03-28 08:13:40||390.5||390.5||390.5||390.5|0
1743149630000|2025-03-28 08:13:50|390.6|390.4|390.6|390.3|390.6|390.4|390.5|390.3|1420
1743149640000|2025-03-28 08:14:00|390.4|390.4|390.4|390.2|390.4|390.5|390.4|390.2|2509
1743149690000|2025-03-28 08:14:50|||||||||889
1743149700000|2025-03-28 08:15:00|390.6|390.4|390.5|390.3|390.6|390.4|390.4|390.3|0
1743149710000|2025-03-28 08:15:10|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.3|2901
1743149720000|2025-03-28 08:15:20|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|0
1743149730000|2025-03-28 08:15:30|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|0
1743149740000|2025-03-28 08:15:40|390.5||390.5||390.6||390.5||0
1743149760000|2025-03-28 08:16:00|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.4|857
1743149780000|2025-03-28 08:16:20|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|0
1743149800000|2025-03-28 08:16:40|||||||||1556
1743149810000|2025-03-28 08:16:50|390.6|390.5|390.6|390.4|390.6|390.5|390.6|390.4|333
1743149820000|2025-03-28 08:17:00|390.5|390.2|390.5|390.2|390.5|390.2|390.5|390.2|807
1743149840000|2025-03-28 08:17:20|390.4||390.4||390.4||390.4||0
1743149860000|2025-03-28 08:17:40|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|0
1743149870000|2025-03-28 08:17:50|390.4|390.4|390.4|390.3|390.4|390.4|390.4|390.3|1912
1743149880000|2025-03-28 08:18:00||390.2||390.2||390.2||390.2|334
1743149890000|2025-03-28 08:18:10|390.5|390.3|390.4|390.2|390.5|390.3|390.4|390.2|1888
1743149900000|2025-03-28 08:18:20|390.2|390|390.2|390|390.3|390|390.2|390|133
1743149920000|2025-03-28 08:18:40|390|389.8|390|389.8|390|389.8|390|389.8|84
1743150000000|2025-03-28 08:20:00||389.9||389.8||389.9||389.8|150
1743150010000|2025-03-28 08:20:10||389.9||389.9||389.9||389.9|0
1743150050000|2025-03-28 08:20:50|390.1|390|390.1|390|390.1|390|390.1|390|1210
1743150060000|2025-03-28 08:21:00|390.2|389.9|389.8|389.7|390.2|389.9|389.8|389.7|2195
1743150130000|2025-03-28 08:22:10|390|389.8|390|389.8|390|389.8|390|389.8|1420
1743150170000|2025-03-28 08:22:50|389.9||389.9||390||389.9||0
1743150180000|2025-03-28 08:23:00|389.6|389.4|389.6|389.3|389.6|389.4|389.6|389.3|33
1743150190000|2025-03-28 08:23:10||389.4||389.4||389.4||389.4|0
1743150240000|2025-03-28 08:24:00||389.5||389.5||389.5||389.5|0
1743150250000|2025-03-28 08:24:10|389.5|389.3|389.5|389.3|389.5|389.4|389.5|389.3|272
1743150260000|2025-03-28 08:24:20|389.6|389.4|389.6|389.4|389.6|389.4|389.6|389.4|1000
1743150270000|2025-03-28 08:24:30|389.7|389.5|389.7|389.5|389.7|389.5|389.7|389.5|292
1743150300000|2025-03-28 08:25:00||389.6||389.6||389.6||389.6|0
1743150330000|2025-03-28 08:25:30|389.6|389.5|389.7|389.6|389.7|389.6|389.6|389.5|187
1743150340000|2025-03-28 08:25:40|389.8|389.7|389.7|389.5|389.8|389.7|389.7|389.5|1843
1743150350000|2025-03-28 08:25:50|389.8|389.6|389.7|389.5|389.8|389.6|389.7|389.5|700
1743150360000|2025-03-28 08:26:00|389.8|389.6|389.8|389.6|389.8|389.6|389.8|389.6|0
1743150380000|2025-03-28 08:26:20|389.7|389.5|389.6|389.5|389.7|389.5|389.6|389.5|0
1743150390000|2025-03-28 08:26:30|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|0
1743150400000|2025-03-28 08:26:40|389.6|389.5|389.8|389.6|389.8|389.6|389.6|389.5|0
1743150460000|2025-03-28 08:27:40||389.7||389.7||389.7||389.7|0
1743150470000|2025-03-28 08:27:50|389.9|389.9|390|389.8|390|389.9|389.9|389.8|990
1743150500000|2025-03-28 08:28:20||389.9||389.9||389.9||389.9|0
1743150510000|2025-03-28 08:28:30||389.8||389.8||389.8||389.8|0
1743150520000|2025-03-28 08:28:40||389.7||389.7||389.7||389.7|0
1743150530000|2025-03-28 08:28:50|389.9||389.9||389.9||389.9||0
1743150620000|2025-03-28 08:30:20|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|0
1743150640000|2025-03-28 08:30:40|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|1431
1743150650000|2025-03-28 08:30:50|389.6||389.5||389.6||389.5||0
1743150660000|2025-03-28 08:31:00|389.4|389.3|389.4|389.2|389.4|389.3|389.4|389.2|1600
1743150720000|2025-03-28 08:32:00|389.5|389.3|389.8|389.7|389.8|389.7|389.5|389.3|0
1743150730000|2025-03-28 08:32:10|389.7|389.5|389.7|389.5|389.7|389.5|389.7|389.5|388
1743150780000|2025-03-28 08:33:00||389.6||389.6||389.6||389.6|576
1743150800000|2025-03-28 08:33:20|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|0
1743150810000|2025-03-28 08:33:30|390|389.8|389.9|389.7|390|389.8|389.9|389.7|388
1743150840000|2025-03-28 08:34:00||389.8||389.8||389.8||389.8|0
1743150850000|2025-03-28 08:34:10|||||||||194
1743150860000|2025-03-28 08:34:20|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|0
1743150880000|2025-03-28 08:34:40|389.9||389.9||389.9||389.9||0
1743150900000|2025-03-28 08:35:00||389.8||389.7||389.8||389.7|0
1743150940000|2025-03-28 08:35:40|389.8||389.8||389.8||389.8||150
1743150960000|2025-03-28 08:36:00|389.9|389.5|389.7|389.5|389.9|389.5|389.7|389.5|361
1743150970000|2025-03-28 08:36:10||389.4||389.5||389.5||389.4|0
1743151050000|2025-03-28 08:37:30|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|1294
1743151060000|2025-03-28 08:37:40||389.7||389.7||389.7||389.7|119
1743151080000|2025-03-28 08:38:00|389.8|389.6|389.7|389.5|389.8|389.6|389.7|389.5|360
1743151160000|2025-03-28 08:39:20|389.8|389.6|389.9|389.8|389.9|389.8|389.8|389.6|0
1743151200000|2025-03-28 08:40:00|390|389.9|389.9|389.8|390|389.9|389.9|389.8|108
1743151210000|2025-03-28 08:40:10|390||390||390||390||0
1743151290000|2025-03-28 08:41:30|||||||||1510
1743151300000|2025-03-28 08:41:40|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|0
1743151320000|2025-03-28 08:42:00|390|389.8|390|389.8|390|389.8|390|389.8|0
1743151330000|2025-03-28 08:42:10|389.9||389.9||389.9||389.9||0
1743151340000|2025-03-28 08:42:20|389.8|389.7|389.8|389.6|389.8|389.7|389.8|389.6|2222
1743151350000|2025-03-28 08:42:30|389.7|389.5|389.7|389.5|389.7|389.5|389.7|389.5|0
1743151360000|2025-03-28 08:42:40|389.8|389.6|389.8|389.6|389.8|389.6|389.8|389.6|44
1743151370000|2025-03-28 08:42:50|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|427
1743151410000|2025-03-28 08:43:30|389.8|389.6|389.8|389.6|389.8|389.6|389.8|389.6|0
1743151450000|2025-03-28 08:44:10|389.7||389.7||389.7||389.7||0
1743151460000|2025-03-28 08:44:20|389.8||389.8||389.8||389.8||0
1743151480000|2025-03-28 08:44:40|389.7|389.5|389.7|389.5|389.7|389.5|389.6|389.5|435
1743151490000|2025-03-28 08:44:50||389.6||389.5||389.6||389.5|0
1743151500000|2025-03-28 08:45:00|389.8|389.6|389.8|389.6|389.8|389.7|389.8|389.6|0
1743151510000|2025-03-28 08:45:10|390|389.7|390|389.8|390|389.8|390|389.7|0
1743151560000|2025-03-28 08:46:00||389.9||389.9||389.9||389.9|0
1743151570000|2025-03-28 08:46:10|390.2|390.1|390.3|390.1|390.3|390.1|390.2|390.1|0
1743151580000|2025-03-28 08:46:20|||||||||200
1743151590000|2025-03-28 08:46:30|390.4|390.2|390.4|390.3|390.4|390.3|390.4|390.2|550
1743151600000|2025-03-28 08:46:40|390.5||390.5||390.5||390.5||0
1743151620000|2025-03-28 08:47:00|390.4|390.1|390.3|390.1|390.4|390.1|390.2|390.1|3562
1743151630000|2025-03-28 08:47:10|390.2|390|390.1|389.9|390.2|390|390.1|389.9|0
1743151640000|2025-03-28 08:47:20|390|389.8|390|389.8|390|389.8|390|389.8|0
1743151650000|2025-03-28 08:47:30|390.2|390|390.1|389.9|390.2|390|390.1|389.9|0
1743151660000|2025-03-28 08:47:40|390.2||390.2||390.2||390.2||0
1743151670000|2025-03-28 08:47:50|390.1|390|390.1|389.9|390.1|390|390.1|389.9|0
1743151680000|2025-03-28 08:48:00|390.2||390.2||390.2||390.2||0
1743151690000|2025-03-28 08:48:10||390||390||390||390|0
1743151710000|2025-03-28 08:48:30|390.1||390.1||390.1||390.1||100
1743151720000|2025-03-28 08:48:40||389.9||389.9||390||389.9|967
1743151730000|2025-03-28 08:48:50|390.2|390|390.2|390|390.2|390|390.2|390|0
1743151750000|2025-03-28 08:49:10||390.1||390.1||390.1||390.1|0
1743151760000|2025-03-28 08:49:20|390.3||390.3||390.3||390.3||0
1743151800000|2025-03-28 08:50:00|390.2|390|390.2|390|390.2|390|390.2|390|927
1743151820000|2025-03-28 08:50:20|||||||||343
1743151860000|2025-03-28 08:51:00||390.1||390||390.1||390|0
1743151870000|2025-03-28 08:51:10|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|0
1743151900000|2025-03-28 08:51:40||390.2||390.2||390.2||390.2|0
1743151910000|2025-03-28 08:51:50|390.4|390.1|390.3|390.1|390.4|390.1|390.3|390.1|100
1743151920000|2025-03-28 08:52:00|390.2||390.3||390.3||390.2||0
1743151950000|2025-03-28 08:52:30||390.2||390.2||390.2||390.2|0
1743151960000|2025-03-28 08:52:40||390.1||390.1||390.1||390.1|0
1743152040000|2025-03-28 08:54:00|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|0
1743152080000|2025-03-28 08:54:40|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|0
1743152090000|2025-03-28 08:54:50|390.4||390.5||390.5||390.4||0
1743152160000|2025-03-28 08:56:00|390.4|390.2|390.3|390.1|390.4|390.2|390.2|390|1560
1743152180000|2025-03-28 08:56:20|390.2|390|390.2|390|390.2|390|390.2|390|1233
1743152190000|2025-03-28 08:56:30||390.1||390.1||390.1||390.1|0
1743152200000|2025-03-28 08:56:40||390||390||390||390|0
1743152220000|2025-03-28 08:57:00||390.1||390.1||390.1||390.1|0
1743152250000|2025-03-28 08:57:30||390||390||390||390|2785
1743152300000|2025-03-28 08:58:20|390.3|390.1|390.2|390.1|390.3|390.1|390.2|390.1|0
1743152320000|2025-03-28 08:58:40|390.3||390.3||390.3||390.3||0
1743152340000|2025-03-28 08:59:00||390.2||390.2||390.2||390.2|0
1743152380000|2025-03-28 08:59:40|||||||||1050
1743152410000|2025-03-28 09:00:10|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1743152420000|2025-03-28 09:00:20|390.5||390.5||390.5||390.5||94
1743152460000|2025-03-28 09:01:00|390.6|390.4|390.5|390.4|390.6|390.4|390.5|390.4|1041
1743152490000|2025-03-28 09:01:30|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|564
1743152500000|2025-03-28 09:01:40|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|203
1743152510000|2025-03-28 09:01:50|390.4||390.4||390.4||390.4||0
1743152520000|2025-03-28 09:02:00|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.2|0
1743152540000|2025-03-28 09:02:20|390.4|390.2|390.4|390.2|390.4|390.3|390.4|390.2|0
1743152550000|2025-03-28 09:02:30|390.3||390.4||390.4||390.3||0
1743152600000|2025-03-28 09:03:20|390.3||390.3||390.3||390.3||0
1743152620000|2025-03-28 09:03:40|390.1|389.9|390.1|390|390.1|390|390.1|389.9|759
1743152630000|2025-03-28 09:03:50|390.2|390.1|390.1|389.9|390.2|390.1|390.1|389.9|0
1743152640000|2025-03-28 09:04:00|390.2|390|390.2|390|390.2|390|390.2|390|2785
1743152700000|2025-03-28 09:05:00|390.1||390.2||390.2||390.1||0
1743152710000|2025-03-28 09:05:10|390.1|389.9|390.1|390|390.1|390|390.1|389.9|0
1743152720000|2025-03-28 09:05:20|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|150
1743152740000|2025-03-28 09:05:40|390|389.8|390|389.8|390|389.8|390|389.8|0
1743152750000|2025-03-28 09:05:50||389.9||389.9||389.9||389.9|0
1743152770000|2025-03-28 09:06:10||389.8||389.9||389.9||389.8|0
1743152790000|2025-03-28 09:06:30||389.8||389.8||389.9||389.8|0
1743152800000|2025-03-28 09:06:40||389.9||389.8||389.9||389.8|0
1743152810000|2025-03-28 09:06:50||389.9||389.9||389.9||389.9|0
1743152820000|2025-03-28 09:07:00||389.8||389.9||389.9||389.8|1340
1743152850000|2025-03-28 09:07:30|390.2|390|390.1|390|390.2|390.1|390.1|390|783
1743152870000|2025-03-28 09:07:50||389.9||389.9||389.9||389.9|129
1743152880000|2025-03-28 09:08:00|390||390||390||390||0
1743152920000|2025-03-28 09:08:40|390.1|390|390.1|390|390.2|390|390.1|390|0
1743152930000|2025-03-28 09:08:50||389.9||389.9||389.9||389.9|0
1743152940000|2025-03-28 09:09:00|390||390.1||390.1||390||0
1743152950000|2025-03-28 09:09:10|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|9
1743152970000|2025-03-28 09:09:30|389.8|389.6|389.8|389.6|389.8|389.6|389.8|389.6|722
1743153010000|2025-03-28 09:10:10||389.7||389.7||389.7||389.7|0
1743153060000|2025-03-28 09:11:00|390|389.8|390|389.8|390|389.8|390|389.8|0
1743153070000|2025-03-28 09:11:10|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|1331
1743153170000|2025-03-28 09:12:50||390||390||390||390|242
1743153180000|2025-03-28 09:13:00|390.2|390.1|390.3|390.2|390.3|390.2|390.2|390.1|320
1743153190000|2025-03-28 09:13:10|390.4|390.3|390.4|390.2|390.4|390.3|390.4|390.2|0
1743153210000|2025-03-28 09:13:30|390.3||390.4||390.4||390.3||0
1743153240000|2025-03-28 09:14:00|390.3||390.3||390.3||390.3||0
1743153270000|2025-03-28 09:14:30|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1743153300000|2025-03-28 09:15:00|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|0
1743153360000|2025-03-28 09:16:00|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|0
1743153390000|2025-03-28 09:16:30||390||390||390||390|0
1743153420000|2025-03-28 09:17:00|390.3|390.1|390.3|390.2|390.3|390.2|390.3|390.1|0
1743153440000|2025-03-28 09:17:20|390.2|390.1|390.2|390.1|390.2|390.2|390.2|390.1|387
1743153450000|2025-03-28 09:17:30|390.1|390|390.1|390|390.1|390|390.1|390|0
1743153460000|2025-03-28 09:17:40|390.2||390.2||390.2||390.2||0
1743153480000|2025-03-28 09:18:00||390.1||390.1||390.1||390.1|0
1743153510000|2025-03-28 09:18:30|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|0
1743153540000|2025-03-28 09:19:00||390.1||390.1||390.1||390.1|1546
1743153570000|2025-03-28 09:19:30||390.2||390.2||390.2||390.2|0
1743153580000|2025-03-28 09:19:40|390.2|390.1|390.3|390.1|390.3|390.1|390.2|390.1|240
1743153610000|2025-03-28 09:20:10|390.2|390|390.2|390|390.2|390|390.2|390|490
1743153660000|2025-03-28 09:21:00|390.1||390.1||390.2||390.1||0
1743153670000|2025-03-28 09:21:10|390.2||390.1||390.2||390.1||3
1743153680000|2025-03-28 09:21:20|390.2||390.2||390.2||390.1||0
1743153690000|2025-03-28 09:21:30|390.1||390.2||390.2||390.1||0
1743153700000|2025-03-28 09:21:40|390|389.9|390|389.9|390|389.9|390|389.9|882
1743153710000|2025-03-28 09:21:50||389.8||389.8||389.8||389.8|96
1743153730000|2025-03-28 09:22:10|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|807
1743153740000|2025-03-28 09:22:20|389.8||389.8||389.8||389.8||0
1743153750000|2025-03-28 09:22:30||389.6||389.6||389.6||389.6|1991
1743153870000|2025-03-28 09:24:30|389.7|389.7|389.8|389.7|389.8|389.7|389.7|389.7|0
1743153900000|2025-03-28 09:25:00|389.7|389.6|389.7|389.6|389.7|389.6|389.6|389.5|3724
1743153910000|2025-03-28 09:25:10||389.5||389.5||389.5||389.5|0
1743153930000|2025-03-28 09:25:30|389.6||389.7||389.7||389.6||0
1743153970000|2025-03-28 09:26:10||389.6||389.5||389.6||389.5|0
1743153980000|2025-03-28 09:26:20||389.6||389.6||389.6||389.6|27
1743153990000|2025-03-28 09:26:30||389.5||389.5||389.5||389.5|0
1743154000000|2025-03-28 09:26:40||389.6||389.5||389.6||389.5|7000
1743154050000|2025-03-28 09:27:30|389.6||389.6||389.6||389.6||150
1743154070000|2025-03-28 09:27:50|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|0
1743154080000|2025-03-28 09:28:00|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|0
1743154140000|2025-03-28 09:29:00|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|0
1743154180000|2025-03-28 09:29:40|389.6|389.5|389.5|389.4|389.6|389.5|389.5|389.4|0
1743154200000|2025-03-28 09:30:00||389.3||389.4||389.4||389.3|0
1743154240000|2025-03-28 09:30:40|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|1385
1743154260000|2025-03-28 09:31:00|||||||||200
1743154280000|2025-03-28 09:31:20|389.5|389.4|389.6|389.4|389.6|389.4|389.5|389.4|547
1743154310000|2025-03-28 09:31:50|389.5||389.6||389.6||389.5||0
1743154330000|2025-03-28 09:32:10|389.5||389.5||389.5||389.5||1186
1743154340000|2025-03-28 09:32:20|||||||||1958
1743154390000|2025-03-28 09:33:10|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|3350
1743154420000|2025-03-28 09:33:40|||||||||170
1743154440000|2025-03-28 09:34:00|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|0
1743154500000|2025-03-28 09:35:00|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|543
1743154520000|2025-03-28 09:35:20|389.3|389.2|389.4|389.2|389.4|389.2|389.3|389.2|1284
1743154540000|2025-03-28 09:35:40|389.3|389.1|389.3|389.1|389.3|389.1|389.3|389.1|0
1743154560000|2025-03-28 09:36:00||389.2||389.2||389.2||389.1|0
1743154570000|2025-03-28 09:36:10|||||||||175
1743154640000|2025-03-28 09:37:20|||||||||797
1743154680000|2025-03-28 09:38:00|||||||||770
1743154710000|2025-03-28 09:38:30|389.4||389.4||389.4||389.4||0
1743154740000|2025-03-28 09:39:00|389.3||389.3||389.3||389.3||0
1743154770000|2025-03-28 09:39:30||389.1||389.1||389.1||389.1|1326
1743154820000|2025-03-28 09:40:20||389.2||389.2||389.2||389.2|0
1743154930000|2025-03-28 09:42:10|389.2|389.1|389.3|389.1|389.3|389.1|389.2|389.1|0
1743154950000|2025-03-28 09:42:30|389.2||389.2||389.2||389.2||0
1743154970000|2025-03-28 09:42:50|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|10
1743154990000|2025-03-28 09:43:10|389||389||389||389||0
1743155060000|2025-03-28 09:44:20|389.1|389|389.1|389|389.1|389|389.1|389|1621
1743155110000|2025-03-28 09:45:10|||||||||1000
1743155120000|2025-03-28 09:45:20|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|0
1743155130000|2025-03-28 09:45:30|389.1|389|389.1|389|389.1|389|389.1|389|0
1743155150000|2025-03-28 09:45:50|||||||||1500
1743155180000|2025-03-28 09:46:20|389|388.9|389.1|388.9|389.1|388.9|389|388.9|2988
1743155190000|2025-03-28 09:46:30||389||388.9||389||388.9|0
1743155200000|2025-03-28 09:46:40||389||388.9||389||388.9|0
1743155210000|2025-03-28 09:46:50||389||389||389||388.9|0
1743155220000|2025-03-28 09:47:00|389.2|389.1|389.2|389|389.2|389.1|389.2|389|3978
1743155360000|2025-03-28 09:49:20|389.3|389.1|389.3|389.2|389.3|389.2|389.3|389.1|0
1743155420000|2025-03-28 09:50:20|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|1190
1743155460000|2025-03-28 09:51:00|389.5||389.5||389.5||389.5||626
1743155470000|2025-03-28 09:51:10|389.4||389.4||389.4||389.4||0
1743155530000|2025-03-28 09:52:10||389.2||389.2||389.2||389.2|74
1743155550000|2025-03-28 09:52:30|389.3||389.3||389.3||389.3||0
1743155560000|2025-03-28 09:52:40|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|0
1743155590000|2025-03-28 09:53:10|389.3||389.2||389.3||389.2||1264
1743155600000|2025-03-28 09:53:20|389.1|389|389.1|389|389.1|389|389.1|389|1909
1743155610000|2025-03-28 09:53:30|389.2||389.2||389.2||389.2||0
1743155640000|2025-03-28 09:54:00|389.1|388.9|389.1|389|389.1|389|389|388.9|1767
1743155650000|2025-03-28 09:54:10|389|388.9|389.1|388.9|389.1|388.9|389|388.9|0
1743155700000|2025-03-28 09:55:00|389||389||389||389||27
1743155710000|2025-03-28 09:55:10|388.9|388.8|389|388.8|389|388.9|388.9|388.8|161
1743155770000|2025-03-28 09:56:10||388.9||388.8||388.9||388.8|581
1743155820000|2025-03-28 09:57:00||388.9||388.9||388.9||388.9|0
1743155840000|2025-03-28 09:57:20|389.1|389|389.1|389|389.1|389|389.1|389|0
1743155880000|2025-03-28 09:58:00|||||||||81
1743155950000|2025-03-28 09:59:10|389.2||389.2||389.2||389.2||111
1743155960000|2025-03-28 09:59:20|389.1||389.1||389.1||389.1||0
1743155970000|2025-03-28 09:59:30|389|388.9|389|388.9|389|388.9|389|388.9|0
1743155980000|2025-03-28 09:59:40||388.8||388.8||388.8||388.8|1164
1743155990000|2025-03-28 09:59:50|||||||||1381
1743156020000|2025-03-28 10:00:20||388.9||388.9||388.9||388.9|0
1743156120000|2025-03-28 10:02:00|389.1|389|389.1|389|389.1|389|389.1|389|0
1743156140000|2025-03-28 10:02:20|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|428
1743156210000|2025-03-28 10:03:30|389.3|389.2|389.2|389.1|389.3|389.2|389.2|389.1|0
1743156240000|2025-03-28 10:04:00|389.3||389.3||389.3||389.3||0
1743156280000|2025-03-28 10:04:40|389.2||389.2||389.2||389.2||1290
1743156300000|2025-03-28 10:05:00|389.3||389.3||389.3||389.3||0
1743156370000|2025-03-28 10:06:10|389.2||389.2||389.2||389.2||0
1743156380000|2025-03-28 10:06:20|389.1|389|389.1|389|389.2|389|389.1|389|0
1743156390000|2025-03-28 10:06:30|389|388.9|389|388.9|389|388.9|389|388.9|0
1743156410000|2025-03-28 10:06:50||388.8||388.8||388.8||388.8|0
1743156440000|2025-03-28 10:07:20|389.2|388.9|389.2|389|389.2|389|389.2|388.9|0
1743156480000|2025-03-28 10:08:00|389.1|389.1|389.1|389|389.2|389.1|389.1|389|959
1743156530000|2025-03-28 10:08:50|389.2||389.2||389.2||389.2||0
1743156550000|2025-03-28 10:09:10||389.1||389.1||389.1||389.1|0
1743156610000|2025-03-28 10:10:10|389.3|389.2|389.4|389.3|389.4|389.3|389.3|389.2|0
1743156660000|2025-03-28 10:11:00|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|509
1743156680000|2025-03-28 10:11:20|||||||||1043
1743156710000|2025-03-28 10:11:50|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|0
1743156720000|2025-03-28 10:12:00||389.4||389.4||389.4||389.4|0
1743156760000|2025-03-28 10:12:40|389.5||389.5||389.5||389.5||0
1743156770000|2025-03-28 10:12:50|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|583
1743156780000|2025-03-28 10:13:00|389.5||389.5||389.5||389.5||0
1743156800000|2025-03-28 10:13:20|389.6|389.4|389.6|389.5|389.6|389.5|389.6|389.4|1302
1743156840000|2025-03-28 10:14:00|389.5|389.4|389.6|389.4|389.6|389.4|389.5|389.4|0
1743156870000|2025-03-28 10:14:30||389.5||389.5||389.5||389.5|0
1743156890000|2025-03-28 10:14:50|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|0
1743156900000|2025-03-28 10:15:00|389.6|389.5|389.7|389.5|389.7|389.5|389.6|389.5|174
1743156920000|2025-03-28 10:15:20|389.9|389.6|389.9|389.8|389.9|389.8|389.9|389.6|0
1743156960000|2025-03-28 10:16:00|390|389.9|390|389.9|390|389.9|390|389.9|1261
1743157000000|2025-03-28 10:16:40|||||||||43
1743157020000|2025-03-28 10:17:00||389.8||389.9||389.9||389.8|1313
1743157040000|2025-03-28 10:17:20||389.8||389.8||389.8||389.8|0
1743157050000|2025-03-28 10:17:30||389.9||389.9||389.9||389.9|0
1743157060000|2025-03-28 10:17:40||389.8||389.8||389.9||389.8|0
1743157080000|2025-03-28 10:18:00||389.9||389.9||389.9||389.8|0
1743157110000|2025-03-28 10:18:30|||||||||5
1743157120000|2025-03-28 10:18:40|390.2|390|390.2|390|390.2|390|390.2|390|0
1743157160000|2025-03-28 10:19:20|390.1||390.1||390.1||390.1||0
1743157170000|2025-03-28 10:19:30||389.9||389.9||389.9||389.9|1932
1743157190000|2025-03-28 10:19:50|390||390||390||390||0
1743157220000|2025-03-28 10:20:20|||||||||216
1743157240000|2025-03-28 10:20:40|||||||||1268
1743157250000|2025-03-28 10:20:50|390.1||390||390.1||390||0
1743157260000|2025-03-28 10:21:00|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|236
1743157280000|2025-03-28 10:21:20|||||||||838
1743157310000|2025-03-28 10:21:50|||||||||70
1743157320000|2025-03-28 10:22:00|||||||||1175
1743157330000|2025-03-28 10:22:10|389.7|389.6|389.8|389.6|389.8|389.6|389.7|389.6|299
1743157340000|2025-03-28 10:22:20|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|0
1743157430000|2025-03-28 10:23:50|||||||||1834
1743157480000|2025-03-28 10:24:40|390|389.9|390|389.9|390|389.9|390|389.9|0
1743157500000|2025-03-28 10:25:00||389.8||389.8||389.8||389.8|364
1743157550000|2025-03-28 10:25:50|389.9||389.9||389.9||389.9||0
1743157560000|2025-03-28 10:26:00|||||||||48
1743157590000|2025-03-28 10:26:30|390||390||390||389.9||1012
1743157640000|2025-03-28 10:27:20|390.1|389.9|390.1|390|390.1|390|390.1|389.9|0
1743157650000|2025-03-28 10:27:30|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|0
1743157720000|2025-03-28 10:28:40|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|145
1743157750000|2025-03-28 10:29:10|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|0
1743157760000|2025-03-28 10:29:20|390.1|389.9|390|389.8|390.1|389.9|390|389.8|362
1743157770000|2025-03-28 10:29:30||389.9||389.9||389.9||389.9|0
1743157780000|2025-03-28 10:29:40||389.8||389.8||389.8||389.8|0
1743157800000|2025-03-28 10:30:00|390.1|389.9|390.2|390|390.2|390|390.1|389.8|0
1743157810000|2025-03-28 10:30:10|390.1||390.2||390.2||390.1||0
1743157820000|2025-03-28 10:30:20|390.1||390.1||390.1||390.1||0
1743157840000|2025-03-28 10:30:40|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|0
1743157880000|2025-03-28 10:31:20|390.1|390|390.1|389.9|390.1|390|390.1|389.9|675
1743157920000|2025-03-28 10:32:00||390||390||390||390|0
1743157950000|2025-03-28 10:32:30||389.9||389.9||389.9||389.9|1187
1743157980000|2025-03-28 10:33:00||390||389.9||390||389.9|0
1743158030000|2025-03-28 10:33:50|390|389.8|389.9|389.8|390|389.8|389.9|389.8|416
1743158050000|2025-03-28 10:34:10||389.7||389.7||389.7||389.7|961
1743158100000|2025-03-28 10:35:00||389.8||389.8||389.8||389.8|0
1743158120000|2025-03-28 10:35:20|390||390||390||390||25
1743158190000|2025-03-28 10:36:30|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|3759
1743158230000|2025-03-28 10:37:10||389.8||389.8||389.8||389.8|0
1743158260000|2025-03-28 10:37:40|390|389.9|390|389.9|390|389.9|390|389.9|1284
1743158320000|2025-03-28 10:38:40|390.3|390.2|390.1|390|390.3|390.2|390.1|390|2935
1743158330000|2025-03-28 10:38:50|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|0
1743158340000|2025-03-28 10:39:00|390.3|390.2|390.5|390.4|390.5|390.4|390.3|390.2|770
1743158350000|2025-03-28 10:39:10|390.4|390.3|390.4|390.2|390.4|390.4|390.4|390.2|2785
1743158360000|2025-03-28 10:39:20||390.3||390.2||390.3||390.2|0
1743158370000|2025-03-28 10:39:30|390.5|390.4|390.6|390.5|390.6|390.5|390.5|390.4|150
1743158380000|2025-03-28 10:39:40|||||||||789
1743158400000|2025-03-28 10:40:00|390.5|390.4|390.6|390.4|390.6|390.4|390.5|390.4|1319
1743158420000|2025-03-28 10:40:20||390.5||390.5||390.5||390.5|2127
1743158460000|2025-03-28 10:41:00|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|1255
1743158520000|2025-03-28 10:42:00|390.8|390.7|390.8|390.6|390.8|390.7|390.8|390.6|2042
1743158610000|2025-03-28 10:43:30||390.7||390.7||390.7||390.7|0
1743158630000|2025-03-28 10:43:50|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|0
1743158650000|2025-03-28 10:44:10|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|807
1743158660000|2025-03-28 10:44:20|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|0
1743158710000|2025-03-28 10:45:10||390.3||390.3||390.3||390.3|0
1743158860000|2025-03-28 10:47:40|||||||||109
1743158940000|2025-03-28 10:49:00|390.2|390.1|390.3|390.2|390.3|390.2|390.2|390.1|0
1743158950000|2025-03-28 10:49:10|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|1795
1743159090000|2025-03-28 10:51:30|390.1|390|390.1|390|390.1|390|390.1|390|1091
1743159110000|2025-03-28 10:51:50|390.2|390.1|390.3|390.2|390.3|390.2|390.2|390.1|157
1743159120000|2025-03-28 10:52:00||390.1||390.2||390.2||390.1|807
1743159150000|2025-03-28 10:52:30|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|1160
1743159180000|2025-03-28 10:53:00||390||390||390||390|2421
1743159190000|2025-03-28 10:53:10|390.4|390.1|390.4|390.3|390.4|390.3|390.4|390|3989
1743159200000|2025-03-28 10:53:20|||||||||150
1743159230000|2025-03-28 10:53:50|390.1|390|390.2|390.1|390.2|390.1|390.1|390|4535
1743159240000|2025-03-28 10:54:00|390.3|390.2|390.3|390.1|390.4|390.3|390.3|390.1|12639
1743159250000|2025-03-28 10:54:10||390.2||390.2||390.2||390.2|0
1743159270000|2025-03-28 10:54:30|||||||||46
1743159300000|2025-03-28 10:55:00|||||||||2785
1743159310000|2025-03-28 10:55:10|||||||||2785
1743159400000|2025-03-28 10:56:40|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|988
1743159420000|2025-03-28 10:57:00|390.5|390.4|390.4|390.3|390.5|390.4|390.4|390.3|2810
1743159430000|2025-03-28 10:57:10|390.5||390.5||390.5||390.5||0
1743159440000|2025-03-28 10:57:20|390.4|390.2|390.3|390.2|390.4|390.2|390.3|390.2|735
1743159560000|2025-03-28 10:59:20|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|1441
1743159570000|2025-03-28 10:59:30|390.5||390.5||390.5||390.5||0
1743159590000|2025-03-28 10:59:50|390.4||390.4||390.4||390.4||0
1743159630000|2025-03-28 11:00:30|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|34
1743159640000|2025-03-28 11:00:40|||||||||718
1743159780000|2025-03-28 11:03:00|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|0
1743159790000|2025-03-28 11:03:10|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|0
1743159800000|2025-03-28 11:03:20|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|4055
1743159810000|2025-03-28 11:03:30|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|1023
1743159840000|2025-03-28 11:04:00|390.8|390.7|390.8|390.6|390.8|390.7|390.8|390.6|1726
1743159880000|2025-03-28 11:04:40|390.7|390.7|390.7|390.6|390.7|390.7|390.7|390.6|2721
1743159900000|2025-03-28 11:05:00|||||||||2785
1743159910000|2025-03-28 11:05:10|390.8||390.8||390.8||390.8||699
1743159920000|2025-03-28 11:05:20|390.7||390.7||390.8||390.7||0
1743159990000|2025-03-28 11:06:30|390.6|390.5|390.7|390.5|390.7|390.6|390.6|390.5|139
1743160030000|2025-03-28 11:07:10||390.6||390.6||390.6||390.6|0
1743160110000|2025-03-28 11:08:30|390.6|390.5|390.7|390.5|390.7|390.5|390.6|390.5|723
1743160130000|2025-03-28 11:08:50|390.6||390.6||390.6||390.6||0
1743160150000|2025-03-28 11:09:10|||||||||323
1743160170000|2025-03-28 11:09:30||390.4||390.4||390.4||390.4|0
1743160230000|2025-03-28 11:10:30||390.5||390.5||390.5||390.5|419
1743160260000|2025-03-28 11:11:00|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|0
1743160370000|2025-03-28 11:12:50|390.8||390.8||390.8||390.8||0
1743160450000|2025-03-28 11:14:10|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|0
1743160470000|2025-03-28 11:14:30|390.8||390.8||390.8||390.8||0
1743160520000|2025-03-28 11:15:20|390.9|390.8|390.8|390.7|390.9|390.8|390.8|390.7|3038
1743160560000|2025-03-28 11:16:00|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|0
1743160680000|2025-03-28 11:18:00|390.6|390.5|390.7|390.5|390.7|390.5|390.6|390.5|0
1743160700000|2025-03-28 11:18:20|390.6||390.7||390.7||390.6||1000
1743160740000|2025-03-28 11:19:00||390.6||390.6||390.6||390.6|553
1743160750000|2025-03-28 11:19:10|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|1614
1743160760000|2025-03-28 11:19:20||390.4||390.4||390.4||390.4|807
1743160770000|2025-03-28 11:19:30|390.5||390.6||390.6||390.5||0
1743160780000|2025-03-28 11:19:40|390.5||390.5||390.6||390.5||0
1743160790000|2025-03-28 11:19:50|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|0
1743160800000|2025-03-28 11:20:00||390.4||390.4||390.4||390.4|1
1743160840000|2025-03-28 11:20:40||390.5||390.4||390.5||390.4|2
1743160850000|2025-03-28 11:20:50|390.5||390.5||390.5||390.5||0
1743160870000|2025-03-28 11:21:10|||||||||300
1743160880000|2025-03-28 11:21:20|390.6|390.5|390.7|390.6|390.7|390.6|390.6|390.5|0
1743160890000|2025-03-28 11:21:30|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|1
1743160910000|2025-03-28 11:21:50|390.7|390.6|390.7|390.5|390.7|390.6|390.7|390.5|0
1743160920000|2025-03-28 11:22:00|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|0
1743160940000|2025-03-28 11:22:20|391|390.8|391|390.8|391|390.8|391|390.8|2559
1743160960000|2025-03-28 11:22:40|390.9||391||391||390.9||0
1743160980000|2025-03-28 11:23:00|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|0
1743160990000|2025-03-28 11:23:10||391||390.9||391||390.9|3421
1743161010000|2025-03-28 11:23:30|390.9|390.8|391|390.8|391|390.9|390.9|390.8|738
1743161020000|2025-03-28 11:23:40||390.9||390.9||390.9||390.9|0
1743161040000|2025-03-28 11:24:00|391.1|391|391.1|391|391.1|391|391.1|391|0
1743161100000|2025-03-28 11:25:00|391|390.9|391|390.9|391|390.9|391|390.9|807
1743161110000|2025-03-28 11:25:10|391.1|390.8|391|390.8|391.1|390.8|391|390.8|807
1743161190000|2025-03-28 11:26:30||390.9||390.9||390.9||390.9|0
1743161210000|2025-03-28 11:26:50|391.1|391|391|390.9|391.1|391|391|390.9|1011
1743161250000|2025-03-28 11:27:30|390.9|390.7|390.8|390.6|390.9|390.7|390.8|390.6|483
1743161290000|2025-03-28 11:28:10||390.7||390.7||390.7||390.7|0
1743161320000|2025-03-28 11:28:40||390.6||390.6||390.6||390.6|1024
1743161360000|2025-03-28 11:29:20||390.7||390.7||390.7||390.7|0
1743161390000|2025-03-28 11:29:50||390.6||390.7||390.7||390.6|1900
1743161400000|2025-03-28 11:30:00||390.6||390.6||390.6||390.6|0
1743161410000|2025-03-28 11:30:10|390.9|390.7|390.9|390.8|390.9|390.8|390.9|390.7|2785
1743161500000|2025-03-28 11:31:40|391|390.9|391|390.9|391|390.9|391|390.9|0
1743161510000|2025-03-28 11:31:50|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|890
1743161520000|2025-03-28 11:32:00|391|390.9|391|390.8|391|390.9|391|390.8|1514
1743161530000|2025-03-28 11:32:10||390.9||390.8||390.9||390.8|0
1743161560000|2025-03-28 11:32:40||390.9||390.9||390.9||390.9|0
1743161570000|2025-03-28 11:32:50|391.1||391.1||391.1||391.1||0
1743161600000|2025-03-28 11:33:20|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|829
1743161630000|2025-03-28 11:33:50||390.7||390.7||390.7||390.7|0
1743161690000|2025-03-28 11:34:50|391|390.8|391|390.8|391|390.8|391|390.8|0
1743161720000|2025-03-28 11:35:20||390.9||390.9||390.9||390.9|0
1743161760000|2025-03-28 11:36:00||390.8||390.8||390.8||390.8|834
1743161920000|2025-03-28 11:38:40|391.1|390.9|391.1|390.9|391.1|391|391.1|390.9|0
1743162070000|2025-03-28 11:41:10||391||391||391||391|0
1743162100000|2025-03-28 11:41:40||390.9||390.9||390.9||390.9|0
1743162120000|2025-03-28 11:42:00||391||391||391||391|0
1743162140000|2025-03-28 11:42:20||390.9||390.9||390.9||390.9|878
1743162160000|2025-03-28 11:42:40|||||||||1000
1743162210000|2025-03-28 11:43:30|391||391.1||391.1||391||134
1743162290000|2025-03-28 11:44:50||391||391||391||391|500
1743162300000|2025-03-28 11:45:00|391|390.9|391|390.9|391|390.9|391|390.9|7598
1743162310000|2025-03-28 11:45:10|391.1||391.1||391.1||391.1||6747
1743162360000|2025-03-28 11:46:00||391||390.9||391||390.9|0
1743162380000|2025-03-28 11:46:20||391||391||391||391|378
1743162430000|2025-03-28 11:47:10|||||||||7000
1743162460000|2025-03-28 11:47:40|||||||||3483
1743162500000|2025-03-28 11:48:20|391|390.9|391.1|390.9|391.1|390.9|391|390.9|1115
1743162590000|2025-03-28 11:49:50|391|391|391.1|390.9|391.1|391|391|390.9|835
1743162600000|2025-03-28 11:50:00||391||391||391||391|0
1743162730000|2025-03-28 11:52:10|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|152
1743162750000|2025-03-28 11:52:30|391.1|391|391.1|391|391.1|391|391.1|391|500
1743162780000|2025-03-28 11:53:00|391.2||391.2||391.2||391.2||997
1743162790000|2025-03-28 11:53:10||391.1||391.1||391.1||391.1|0
1743162840000|2025-03-28 11:54:00|391.1|391|391.1|391|391.1|391|391.1|391|0
1743162900000|2025-03-28 11:55:00|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391|1283
1743162950000|2025-03-28 11:55:50|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|137
1743162960000|2025-03-28 11:56:00|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|536
1743163040000|2025-03-28 11:57:20|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|1303
1743163100000|2025-03-28 11:58:20|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1743163190000|2025-03-28 11:59:50|391.1|391|391.1|391|391.1|391|391.1|391|3483
1743163200000|2025-03-28 12:00:00|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|183
1743163410000|2025-03-28 12:03:30|||||||||3483
1743163420000|2025-03-28 12:03:40|391.1|391|391.1|391|391.1|391|391.1|391|6966
1743163440000|2025-03-28 12:04:00|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1743163460000|2025-03-28 12:04:20|391.3|391.2|391.4|391.3|391.4|391.3|391.3|391.2|928
1743163520000|2025-03-28 12:05:20|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|1184
1743163560000|2025-03-28 12:06:00|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|1627
1743163650000|2025-03-28 12:07:30|391.5|391.4|391.5|391.3|391.5|391.4|391.5|391.3|3560
1743163660000|2025-03-28 12:07:40||391.4||391.4||391.4||391.4|0
1743163680000|2025-03-28 12:08:00|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|1270
1743163700000|2025-03-28 12:08:20|391.7||391.7||391.7||391.7||977
1743163710000|2025-03-28 12:08:30|391.6||391.7||391.7||391.6||0
1743163740000|2025-03-28 12:09:00||391.6||391.6||391.6||391.6|0
1743163800000|2025-03-28 12:10:00|391.8|391.7|391.8|391.6|391.8|391.7|391.8|391.6|944
1743163830000|2025-03-28 12:10:30||391.7||391.7||391.7||391.7|0
1743163870000|2025-03-28 12:11:10|391.9|391.8|391.9|391.8|391.9|391.8|391.8|391.7|1265
1743163920000|2025-03-28 12:12:00|392||391.9||392||391.9||0
1743163960000|2025-03-28 12:12:40|392||391.9||392||391.9||0
1743163980000|2025-03-28 12:13:00|||||||||1277
1743164010000|2025-03-28 12:13:30|392|391.9|392|391.8|392|391.9|392|391.8|1121
1743164060000|2025-03-28 12:14:20||391.9||391.8||391.9||391.8|1192
1743164110000|2025-03-28 12:15:10||391.9||391.9||391.9||391.9|0
1743164120000|2025-03-28 12:15:20|||||||||1000
1743164150000|2025-03-28 12:15:50|392.1|392|392|391.9|392.1|392|392|391.9|857
1743164160000|2025-03-28 12:16:00|392.1||392.1||392.1||392.1||0
1743164170000|2025-03-28 12:16:10|392||392||392||392||0
1743164210000|2025-03-28 12:16:50|||||||||808
1743164330000|2025-03-28 12:18:50|391.9|391.8|392|391.9|392|391.9|391.9|391.8|2078
1743164340000|2025-03-28 12:19:00|||||||||886
1743164350000|2025-03-28 12:19:10|||||||||7000
1743164420000|2025-03-28 12:20:20|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1743164450000|2025-03-28 12:20:50|392||391.9||392||391.9||0
1743164470000|2025-03-28 12:21:10|||||||||654
1743164480000|2025-03-28 12:21:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1266
1743164550000|2025-03-28 12:22:30|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|3483
1743164560000|2025-03-28 12:22:40|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1031
1743164580000|2025-03-28 12:23:00|391.9||391.9||391.9||391.9||0
1743164600000|2025-03-28 12:23:20|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|0
1743164610000|2025-03-28 12:23:30||391.7||391.6||391.7||391.6|1243
1743164640000|2025-03-28 12:24:00|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|0
1743164660000|2025-03-28 12:24:20||391.8||391.8||391.8||391.8|0
1743164700000|2025-03-28 12:25:00|392|391.9|392|391.9|392|391.9|392|391.9|3483
1743164710000|2025-03-28 12:25:10||391.8||391.8||391.8||391.8|1022
1743164750000|2025-03-28 12:25:50||391.9||391.9||391.9||391.9|0
1743164830000|2025-03-28 12:27:10|392.1|392|392.1|392|392.1|392|392.1|392|0
1743164930000|2025-03-28 12:28:50|392|391.9|392|391.9|392|391.9|392|391.9|731
1743164960000|2025-03-28 12:29:20|392.1||392.1||392.1||392.1||77
1743164970000|2025-03-28 12:29:30|392||392||392||392||0
1743165000000|2025-03-28 12:30:00||391.8||391.8||391.8||391.8|2122
1743165040000|2025-03-28 12:30:40||391.9||391.9||391.9||391.9|0
1743165140000|2025-03-28 12:32:20|||||||||1
1743165150000|2025-03-28 12:32:30|392.1|392|392.1|392|392.1|392|392.1|392|0
1743165350000|2025-03-28 12:35:50|392.2|392.1|392|391.9|392.2|392.1|392|391.9|1667
1743165380000|2025-03-28 12:36:20|392.1||392.1||392.1||392.1||0
1743165390000|2025-03-28 12:36:30|392||392||392||392||0
1743165470000|2025-03-28 12:37:50|391.9|391.8|392|391.8|392|391.8|391.9|391.8|3483
1743165560000|2025-03-28 12:39:20||391.9||391.9||391.9||391.9|0
1743165590000|2025-03-28 12:39:50|392.1|392|392.1|392|392.1|392|392.1|392|0
1743165660000|2025-03-28 12:41:00|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|3471
1743165730000|2025-03-28 12:42:10|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|1187
1743165750000|2025-03-28 12:42:30|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1743165770000|2025-03-28 12:42:50|392.3||392.3||392.3||392.3||0
1743165790000|2025-03-28 12:43:10||392.2||392.1||392.2||392.1|200
1743165800000|2025-03-28 12:43:20|392.2||392.2||392.2||392.2||0
1743165810000|2025-03-28 12:43:30||392||392||392||392|1483
1743165850000|2025-03-28 12:44:10|392.3|392.1|392.3|392.2|392.3|392.2|392.3|392.1|150
1743165870000|2025-03-28 12:44:30|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|629
1743165890000|2025-03-28 12:44:50|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|3001
1743165900000|2025-03-28 12:45:00|392.4||392.4||392.4||392.4||0
1743165950000|2025-03-28 12:45:50|392.3||392.3||392.3||392.3||0
1743166030000|2025-03-28 12:47:10|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|227
1743166110000|2025-03-28 12:48:30|392.1|392|392.2|392.1|392.2|392.1|392.1|392|607
1743166130000|2025-03-28 12:48:50||392||392||392||392|0
1743166160000|2025-03-28 12:49:20||392.1||392.1||392.1||392.1|0
1743166180000|2025-03-28 12:49:40|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|150
1743166200000|2025-03-28 12:50:00|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|1497
1743166220000|2025-03-28 12:50:20|392.3||392.3||392.3||392.3||0
1743166240000|2025-03-28 12:50:40|392.2||392.3||392.3||392.2||0
1743166280000|2025-03-28 12:51:20|392.2|392.2|392.3|392.2|392.3|392.2|392.2|392.2|623
1743166290000|2025-03-28 12:51:30||392.1||392.1||392.1||392.1|1729
1743166320000|2025-03-28 12:52:00||392.2||392.1||392.2||392.1|0
1743166470000|2025-03-28 12:54:30|392.2|392.2|392.3|392.2|392.3|392.2|392.2|392.2|1332
1743166480000|2025-03-28 12:54:40|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|1005
1743166500000|2025-03-28 12:55:00|392.3||392.3||392.3||392.3||600
1743166540000|2025-03-28 12:55:40||392.2||392.2||392.2||392.2|0
1743166580000|2025-03-28 12:56:20|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1743166590000|2025-03-28 12:56:30||392||392||392||392|0
1743166600000|2025-03-28 12:56:40|392.1||392.1||392.1||392.1||0
1743166660000|2025-03-28 12:57:40|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|150
1743166690000|2025-03-28 12:58:10|392.1|392|392.1|392|392.1|392|392.1|392|647
1743166800000|2025-03-28 13:00:00|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|1314
1743166810000|2025-03-28 13:00:10|392.1|392|392|391.9|392.1|392|392|391.9|3075
1743166850000|2025-03-28 13:00:50|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|561
1743166860000|2025-03-28 13:01:00|392|391.9|391.9|391.8|392|391.9|391.9|391.8|45
1743166880000|2025-03-28 13:01:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|0
1743166940000|2025-03-28 13:02:20||391.6||391.6||391.6||391.6|0
1743166950000|2025-03-28 13:02:30|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|0
1743167030000|2025-03-28 13:03:50||391.6||391.6||391.6||391.6|0
1743167050000|2025-03-28 13:04:10|||||||||4048
1743167060000|2025-03-28 13:04:20||391.5||391.5||391.5||391.5|0
1743167100000|2025-03-28 13:05:00||391.6||391.6||391.6||391.6|0
1743167110000|2025-03-28 13:05:10||391.5||391.6||391.6||391.5|0
1743167120000|2025-03-28 13:05:20||391.5||391.5||391.5||391.5|0
1743167150000|2025-03-28 13:05:50||391.6||391.6||391.6||391.6|0
1743167160000|2025-03-28 13:06:00|391.8||391.8||391.8||391.8||0
1743167240000|2025-03-28 13:07:20||391.7||391.7||391.7||391.7|0
1743167260000|2025-03-28 13:07:40|||||||||2
1743167280000|2025-03-28 13:08:00|391.9|391.8|391.7|391.6|391.9|391.8|391.7|391.6|2359
1743167290000|2025-03-28 13:08:10|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.6|0
1743167300000|2025-03-28 13:08:20|391.7|391.6|391.8|391.6|391.8|391.6|391.7|391.6|3076
1743167320000|2025-03-28 13:08:40|391.7||391.7||391.7||391.7||2673
1743167340000|2025-03-28 13:09:00|391.8|391.5|391.6|391.5|391.8|391.5|391.6|391.5|0
1743167370000|2025-03-28 13:09:30|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1743167380000|2025-03-28 13:09:40||391.5||391.5||391.5||391.5|0
1743167390000|2025-03-28 13:09:50|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|3843
1743167400000|2025-03-28 13:10:00|391.7|391.6|391.8|391.6|391.8|391.6|391.7|391.6|0
1743167440000|2025-03-28 13:10:40|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|150
1743167600000|2025-03-28 13:13:20||391.6||391.6||391.6||391.6|0
1743167620000|2025-03-28 13:13:40|||||||||3328
1743167630000|2025-03-28 13:13:50|391.6|391.5|391.7|391.5|391.7|391.5|391.6|391.5|1203
1743167640000|2025-03-28 13:14:00||391.6||391.6||391.6||391.6|0
1743167670000|2025-03-28 13:14:30||391.5||391.5||391.5||391.5|181
1743167700000|2025-03-28 13:15:00|391.6||391.6||391.6||391.6||0
1743167710000|2025-03-28 13:15:10||391.4||391.4||391.4||391.4|0
1743167740000|2025-03-28 13:15:40|391.5||391.6||391.6||391.5||301
1743167780000|2025-03-28 13:16:20||391.5||391.5||391.5||391.5|0
1743167790000|2025-03-28 13:16:30||391.4||391.4||391.4||391.4|768
1743167810000|2025-03-28 13:16:50|391.5||391.5||391.5||391.5||10579
1743167820000|2025-03-28 13:17:00|391.6|391.5|391.6|391.4|391.6|391.5|391.6|391.4|6787
1743167830000|2025-03-28 13:17:10|391.5|391.5|391.6|391.5|391.6|391.5|391.5|391.5|143
1743167860000|2025-03-28 13:17:40|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|9
1743167870000|2025-03-28 13:17:50|391.8||391.8||391.8||391.7||0
1743167900000|2025-03-28 13:18:20|391.7||391.7||391.7||391.7||0
1743168080000|2025-03-28 13:21:20|||||||||210
1743168090000|2025-03-28 13:21:30||391.5||391.5||391.5||391.5|910
1743168100000|2025-03-28 13:21:40|||||||||500
1743168150000|2025-03-28 13:22:30||391.6||391.6||391.6||391.6|0
1743168160000|2025-03-28 13:22:40||391.5||391.6||391.6||391.5|766
1743168240000|2025-03-28 13:24:00|||||||||1226
1743168300000|2025-03-28 13:25:00||391.5||391.5||391.5||391.5|816
1743168340000|2025-03-28 13:25:40||391.6||391.6||391.6||391.6|0
1743168380000|2025-03-28 13:26:20|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1743168410000|2025-03-28 13:26:50|391.5|391.4|391.6|391.5|391.6|391.5|391.5|391.4|3483
1743168460000|2025-03-28 13:27:40|||||||||1438
1743168570000|2025-03-28 13:29:30|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|3226
1743168600000|2025-03-28 13:30:00|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|0
1743168640000|2025-03-28 13:30:40|392|391.8|391.9|391.8|392|391.8|391.9|391.8|53
1743168650000|2025-03-28 13:30:50|392||392||392||392||0
1743168660000|2025-03-28 13:31:00|391.9||391.9||391.9||391.9||50
1743168690000|2025-03-28 13:31:30|392|391.9|392|391.9|392|391.9|392|391.9|0
1743168700000|2025-03-28 13:31:40|||||||||500
1743168710000|2025-03-28 13:31:50|392.1||392.1||392.1||392.1||6113
1743168730000|2025-03-28 13:32:10||392||391.9||392||391.9|8121
1743168790000|2025-03-28 13:33:10|392||392||392||392||0
1743168800000|2025-03-28 13:33:20|||||||||172
1743168810000|2025-03-28 13:33:30|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|1646
1743168830000|2025-03-28 13:33:50|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1455
1743168870000|2025-03-28 13:34:30|||||||||106
1743168880000|2025-03-28 13:34:40|391.7|391.6|391.8|391.7|391.8|391.7|391.7|391.6|4807
1743168920000|2025-03-28 13:35:20|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|2
1743168930000|2025-03-28 13:35:30||391.5||391.5||391.5||391.5|0
1743168940000|2025-03-28 13:35:40|391.6||391.6||391.6||391.6||0
1743168990000|2025-03-28 13:36:30|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1743169070000|2025-03-28 13:37:50|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|0
1743169080000|2025-03-28 13:38:00|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|1368
1743169090000|2025-03-28 13:38:10|391.8||391.7||391.8||391.7||57
1743169100000|2025-03-28 13:38:20|391.8||391.8||391.8||391.8||0
1743169160000|2025-03-28 13:39:20||391.7||391.7||391.7||391.7|0
1743169200000|2025-03-28 13:40:00|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|1456
1743169250000|2025-03-28 13:40:50||391.7||391.7||391.7||391.7|3483
1743169290000|2025-03-28 13:41:30|391.8||391.8||391.8||391.8||0
1743169360000|2025-03-28 13:42:40|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|1785
1743169400000|2025-03-28 13:43:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|2160
1743169430000|2025-03-28 13:43:50|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|614
1743169440000|2025-03-28 13:44:00|391.6|391.5|391.6|391.5|391.7|391.6|391.6|391.5|3914
1743169490000|2025-03-28 13:44:50|||||||||3483
1743169700000|2025-03-28 13:48:20|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|6812
1743169710000|2025-03-28 13:48:30|||||||||6697
1743169720000|2025-03-28 13:48:40|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1743169730000|2025-03-28 13:48:50|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|1116
1743169740000|2025-03-28 13:49:00|391.6||391.6||391.6||391.6||0
1743169800000|2025-03-28 13:50:00|391.5|391.5|391.6|391.5|391.6|391.5|391.5|391.4|3604
1743169850000|2025-03-28 13:50:50|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|100
1743169910000|2025-03-28 13:51:50|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|0
1743169920000|2025-03-28 13:52:00||391.6||391.6||391.6||391.6|3483
1743169960000|2025-03-28 13:52:40||391.7||391.6||391.7||391.6|1305
1743169980000|2025-03-28 13:53:00||391.7||391.7||391.7||391.7|0
1743170010000|2025-03-28 13:53:30|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|3483
1743170060000|2025-03-28 13:54:20|392|391.9|392|391.9|392|391.9|392|391.9|0
1743170070000|2025-03-28 13:54:30|391.9|391.8|392|391.8|392|391.8|391.9|391.8|47
1743170110000|2025-03-28 13:55:10|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|0
1743170140000|2025-03-28 13:55:40|391.8||391.8||391.8||391.8||0
1743170240000|2025-03-28 13:57:20|||||||||1157
1743170280000|2025-03-28 13:58:00|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1743170320000|2025-03-28 13:58:40||391.7||391.7||391.7||391.7|674
1743170350000|2025-03-28 13:59:10|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|674
1743170400000|2025-03-28 14:00:00|391.7||391.8||391.8||391.7||818
1743170470000|2025-03-28 14:01:10|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|1200
1743170520000|2025-03-28 14:02:00|391.8|391.6|391.7|391.6|391.8|391.6|391.7|391.6|4992
1743170540000|2025-03-28 14:02:20||391.5||391.5||391.5||391.5|0
1743170570000|2025-03-28 14:02:50|391.6||391.6||391.6||391.6||0
1743170590000|2025-03-28 14:03:10|391.5|391.4|391.6|391.4|391.6|391.5|391.5|391.4|470
1743170620000|2025-03-28 14:03:40||391.5||391.5||391.5||391.5|8275
1743170700000|2025-03-28 14:05:00|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|155
1743170750000|2025-03-28 14:05:50|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1000
1743170790000|2025-03-28 14:06:30|||||||||1667
1743170810000|2025-03-28 14:06:50|391.9|391.8|391.9|391.7|391.9|391.8|391.8|391.7|4680
1743170820000|2025-03-28 14:07:00||391.8||391.8||391.8||391.8|0
1743170850000|2025-03-28 14:07:30|392|391.9|392|391.9|392|391.9|392|391.9|425
1743170940000|2025-03-28 14:09:00|392.1|392|392.1|392|392.1|392|392.1|392|3407
1743170950000|2025-03-28 14:09:10||391.9||391.9||391.9||391.9|7548
1743170960000|2025-03-28 14:09:20|392||392||392.1||392||1255
1743170970000|2025-03-28 14:09:30|392.1||392.1||392.1||392.1||0
1743170980000|2025-03-28 14:09:40|392||392||392||392||2151
1743170990000|2025-03-28 14:09:50|||||||||67
1743171000000|2025-03-28 14:10:00|392.1||392.1||392.1||392.1||0
1743171030000|2025-03-28 14:10:30|392||392||392||392||0
1743171050000|2025-03-28 14:10:50|392.1||392.1||392.1||392.1||10483
1743171080000|2025-03-28 14:11:20|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|4889
1743171090000|2025-03-28 14:11:30|392.3|392.2|392.3|392.1|392.3|392.2|392.3|392.1|1175
1743171100000|2025-03-28 14:11:40||392.2||392.2||392.2||392.2|0
1743171120000|2025-03-28 14:12:00|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|627
1743171180000|2025-03-28 14:13:00|392.5|392.4|392.6|392.5|392.6|392.5|392.5|392.4|0
1743171190000|2025-03-28 14:13:10||392.4||392.4||392.4||392.4|0
1743171200000|2025-03-28 14:13:20||392.5||392.5||392.5||392.5|0
1743171230000|2025-03-28 14:13:50|||||||||1406
1743171240000|2025-03-28 14:14:00|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|1800
1743171260000|2025-03-28 14:14:20|||||||||700
1743171300000|2025-03-28 14:15:00|392.4|392.3|392.2|392.1|392.4|392.3|392.2|392|4664
1743171310000|2025-03-28 14:15:10|392.3|392.2|392.3|392.1|392.3|392.2|392.2|392.1|983
1743171340000|2025-03-28 14:15:40||392.2||392.2||392.2||392.2|0
1743171400000|2025-03-28 14:16:40|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|135
1743171430000|2025-03-28 14:17:10|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|1170
1743171440000|2025-03-28 14:17:20|392.2|392.1|392.3|392.2|392.3|392.2|392.2|392.1|1800
1743171450000|2025-03-28 14:17:30||392.1||392.1||392.1||392.1|0
1743171460000|2025-03-28 14:17:40|||||||||509
1743171560000|2025-03-28 14:19:20||392.2||392.2||392.2||392.2|750
1743171610000|2025-03-28 14:20:10|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|1008
1743171660000|2025-03-28 14:21:00|392.1|392|392.1|392|392.1|392|392.1|392|3483
1743171730000|2025-03-28 14:22:10|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|1402
1743171800000|2025-03-28 14:23:20|||||||||1457
1743171850000|2025-03-28 14:24:10|392.3|392.2|392.2|392.1|392.3|392.2|392.2|392.1|45
1743171980000|2025-03-28 14:26:20|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|0
1743171990000|2025-03-28 14:26:30|||||||||3483
1743172040000|2025-03-28 14:27:20|392.4||392.3||392.4||392.3||1369
1743172050000|2025-03-28 14:27:30|392.4|392.3|392.4|392.2|392.4|392.3|392.4|392.2|3483
1743172060000|2025-03-28 14:27:40|392.3||392.3||392.3||392.3||0
1743172120000|2025-03-28 14:28:40|392.2|392.1|392.3|392.2|392.3|392.2|392.2|392.1|1355
1743172150000|2025-03-28 14:29:10|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|0
1743172160000|2025-03-28 14:29:20|392.5|392.4|392.3|392.2|392.5|392.4|392.3|392.2|1573
1743172180000|2025-03-28 14:29:40||392.1||392.1||392.1||392.1|1059
1743172190000|2025-03-28 14:29:50|392.2||392.2||392.2||392.2||1
1743172200000|2025-03-28 14:30:00|392.3|392.2|392.4|392.2|392.4|392.3|392.3|392.2|3483
1743172220000|2025-03-28 14:30:20||392.3||392.3||392.3||392.3|0
1743172230000|2025-03-28 14:30:30||392.2||392.2||392.3||392.2|197
1743172240000|2025-03-28 14:30:40|392.3||392.3||392.3||392.3||0
1743172260000|2025-03-28 14:31:00|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1743172280000|2025-03-28 14:31:20|392.1|392|392.1|392|392.1|392|392.1|392|6514
1743172300000|2025-03-28 14:31:40|392|391.9|392|391.9|392|391.9|392|391.9|100
1743172310000|2025-03-28 14:31:50|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|780
1743172320000|2025-03-28 14:32:00|392|391.9|392|391.9|392|391.9|392|391.9|137
1743172380000|2025-03-28 14:33:00|||||||||1
1743172410000|2025-03-28 14:33:30||391.8||391.9||391.9||391.8|2612
1743172440000|2025-03-28 14:34:00|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|5970
1743172450000|2025-03-28 14:34:10|||||||||20
1743172480000|2025-03-28 14:34:40|||||||||890
1743172500000|2025-03-28 14:35:00|392|391.9|392|391.9|392|391.9|392|391.9|356
1743172530000|2025-03-28 14:35:30|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|1131
1743172550000|2025-03-28 14:35:50|||||||||1
1743172560000|2025-03-28 14:36:00|||||||||200
1743172600000|2025-03-28 14:36:40|||||||||34
1743172610000|2025-03-28 14:36:50|392|391.9|392.1|392|392.1|392|392|391.9|626
1743172620000|2025-03-28 14:37:00|392.2|392.1|392.4|392.3|392.4|392.3|392.2|392.1|701
1743172640000|2025-03-28 14:37:20|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|0
1743172670000|2025-03-28 14:37:50|||||||||673
1743172680000|2025-03-28 14:38:00|392.2|392.1|392.3|392.1|392.3|392.1|392.2|392.1|214
1743172690000|2025-03-28 14:38:10||392.2||392.2||392.2||392.2|0
1743172730000|2025-03-28 14:38:50|392.5|392.3|392.4|392.3|392.5|392.3|392.4|392.3|355
1743172740000|2025-03-28 14:39:00|392.3|392.2|392.4|392.3|392.5|392.3|392.3|392.2|1653
1743172750000|2025-03-28 14:39:10|392.5|392.4|392.5|392.3|392.5|392.4|392.4|392.3|1923
1743172790000|2025-03-28 14:39:50|392.4||392.4||392.4||392.4||0
1743172800000|2025-03-28 14:40:00|392.3|392.2|392.3|392.1|392.3|392.2|392.2|392.1|850
1743172820000|2025-03-28 14:40:20||392.2||392.2||392.2||392.2|0
1743172830000|2025-03-28 14:40:30|392.2|392.1|392.1|392|392.2|392.1|392.1|392|0
1743172840000|2025-03-28 14:40:40||391.9||392||392||391.9|0
1743172850000|2025-03-28 14:40:50|392.2|392.1|392.2|392|392.2|392.1|392.2|392|2612
1743172860000|2025-03-28 14:41:00|392.1|392.1|392.2|392.1|392.2|392.1|392.1|392.1|1406
1743172870000|2025-03-28 14:41:10|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|128
1743172880000|2025-03-28 14:41:20||392.3||392.3||392.3||392.3|0
1743172900000|2025-03-28 14:41:40|392.3|392.2|392.4|392.3|392.4|392.3|392.3|392.2|1394
1743172910000|2025-03-28 14:41:50|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1743172920000|2025-03-28 14:42:00|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|1
1743172930000|2025-03-28 14:42:10|392.3|392.2|392.4|392.3|392.4|392.3|392.3|392.2|3695
1743172940000|2025-03-28 14:42:20||392.2||392.3||392.3||392.2|0
1743172950000|2025-03-28 14:42:30|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|1280
1743172970000|2025-03-28 14:42:50|392.4|392.3|392.3|392.2|392.4|392.3|392.3|392.2|1883
1743172990000|2025-03-28 14:43:10|392.2|392.1|392.3|392.1|392.3|392.1|392.2|392.1|6911
1743173030000|2025-03-28 14:43:50|392.2||392.2||392.3||392.2||1297
1743173040000|2025-03-28 14:44:00|392.3|392.2|392.3|392.1|392.3|392.2|392.3|392.1|257
1743173060000|2025-03-28 14:44:20|392.2||392.3||392.3||392.2||1235
1743173070000|2025-03-28 14:44:30|392.2|392|392.2|392.1|392.2|392.1|392.2|392|5872
1743173080000|2025-03-28 14:44:40|392.3||392.3||392.3||392.2||7898
1743173090000|2025-03-28 14:44:50|392.2||392.2||392.2||392.2||2975
1743173100000|2025-03-28 14:45:00|392.3||392.3||392.3||392.3||8556
1743173110000|2025-03-28 14:45:10|392.2|392.2|392.3|392.1|392.3|392.2|392.2|392.1|10823
1743173120000|2025-03-28 14:45:20|392.2|392.2|392.2|392|392.3|392.2|392.2|392|8127
1743173130000|2025-03-28 14:45:30|392.1|392.1|392.2|392.1|392.2|392.1|392.1|392.1|3035
1743173140000|2025-03-28 14:45:40|392.3||392.3||392.3||392.2||15408
1743173150000|2025-03-28 14:45:50|392.2|392|391.8|391.7|392.3|392|391.8|391.7|19102
1743173160000|2025-03-28 14:46:00|391.9|391.8|392|391.8|392|391.9|391.9|391.8|227
1743173180000|2025-03-28 14:46:20|391.9|391.6|391.5|391.3|391.9|391.6|391.5|391.3|503
1743173210000|2025-03-28 14:46:50|391.4|391.2|391.3|391.2|391.4|391.2|391.3|391.2|439
1743173220000|2025-03-28 14:47:00|391.4|391.3|391.5|391.4|391.5|391.4|391.4|391.3|774
1743173240000|2025-03-28 14:47:20|391.4|391.3|391.3|391.2|391.4|391.3|391.3|391.2|1189
1743173250000|2025-03-28 14:47:30||391.1||391.2||391.2||391.1|0
1743173280000|2025-03-28 14:48:00||391.1||391.1||391.1||391.1|564
1743173290000|2025-03-28 14:48:10|391.2||391.2||391.2||391.2||0
1743173310000|2025-03-28 14:48:30||391||391||391||391|0
1743173330000|2025-03-28 14:48:50|391.1|390.9|391.1|391|391.1|391|391.1|390.9|0
1743173340000|2025-03-28 14:49:00|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|356
1743173370000|2025-03-28 14:49:30|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|1441
1743173400000|2025-03-28 14:50:00|||||||||3001
1743173450000|2025-03-28 14:50:50|391.4|391.3|391.3|391.2|391.4|391.3|391.3|391.2|356
1743173520000|2025-03-28 14:52:00|||||||||1
1743173580000|2025-03-28 14:53:00|||||||||1
1743173600000|2025-03-28 14:53:20|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1743173640000|2025-03-28 14:54:00|||||||||1
1743173660000|2025-03-28 14:54:20|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1743173700000|2025-03-28 14:55:00|||||||||1
1743173740000|2025-03-28 14:55:40|||||||||500
1743173750000|2025-03-28 14:55:50|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|424
1743173760000|2025-03-28 14:56:00|391.3|391.2|391.4|391.2|391.4|391.3|391.3|391.2|2378
1743173770000|2025-03-28 14:56:10|391.3||391.3||391.3||391.3||0
1743173810000|2025-03-28 14:56:50|||||||||2345
1743173910000|2025-03-28 14:58:30|||||||||8000
1743173930000|2025-03-28 14:58:50|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|356
1743174000000|2025-03-28 15:00:00|||||||||1
1743174060000|2025-03-28 15:01:00|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1743174110000|2025-03-28 15:01:50|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|1111
1743174140000|2025-03-28 15:02:20|||||||||1076
1743174200000|2025-03-28 15:03:20|391.3|391.2|391.2|391.1|391.3|391.2|391.2|391.1|0
1743174250000|2025-03-28 15:04:10|391.1|391|391.1|391|391.1|391|391.1|391|1349
1743174260000|2025-03-28 15:04:20|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|3269
1743174280000|2025-03-28 15:04:40|||||||||582
1743174290000|2025-03-28 15:04:50|391.3||391.3||391.3||391.3||0
1743174300000|2025-03-28 15:05:00||391.2||391.2||391.2||391.2|0
1743174370000|2025-03-28 15:06:10|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1743174380000|2025-03-28 15:06:20|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|639
1743174400000|2025-03-28 15:06:40|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|1209
1743174410000|2025-03-28 15:06:50|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1743174500000|2025-03-28 15:08:20|391.4|391.3|391.3|391.2|391.4|391.3|391.2|391.1|1782
1743174560000|2025-03-28 15:09:20|391.2|391.1|391.3|391.1|391.3|391.1|391.2|391.1|3269
1743174570000|2025-03-28 15:09:30|391.2||391.2||391.2||391.2||0
1743174620000|2025-03-28 15:10:20|391.1|391|391.1|391|391.1|391|391.1|391|195
1743174640000|2025-03-28 15:10:40|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391|2026
1743174660000|2025-03-28 15:11:00|391.3||391.3||391.3||391.3||776
1743174670000|2025-03-28 15:11:10|391.2|391.2|391.2|391.1|391.2|391.2|391.2|391.1|960
1743174690000|2025-03-28 15:11:30|391.1|391|391.1|391|391.1|391|391.1|391|3269
1743174720000|2025-03-28 15:12:00|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1743174790000|2025-03-28 15:13:10|391.3|391.2|391.4|391.3|391.4|391.3|391.3|391.2|0
1743174820000|2025-03-28 15:13:40|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1743174830000|2025-03-28 15:13:50|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1743174900000|2025-03-28 15:15:00|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1743174930000|2025-03-28 15:15:30|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|0
1743174940000|2025-03-28 15:15:40|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1743174950000|2025-03-28 15:15:50|||||||||2800
1743174960000|2025-03-28 15:16:00||391.7||391.8||391.8||391.7|1947
1743175190000|2025-03-28 15:19:50|||||||||1000
1743175210000|2025-03-28 15:20:10|392|391.9|392|391.9|392|391.9|392|391.9|0
1743175220000|2025-03-28 15:20:20|392.1|392|392.1|392|392.1|392|392.1|392|1000
1743175230000|2025-03-28 15:20:30|392|391.9|392.1|391.9|392.1|391.9|392|391.9|883
1743175250000|2025-03-28 15:20:50|392||392||392||392||0
1743175290000|2025-03-28 15:21:30|392.1|392|392.1|392|392.1|392|392.1|392|139
1743175490000|2025-03-28 15:24:50|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1743175500000|2025-03-28 15:25:00|392|391.9|392|391.9|392|391.9|392|391.9|1406
1743175510000|2025-03-28 15:25:10|||||||||775
1743175670000|2025-03-28 15:27:50|392.1|392|392.1|392|392.1|392|392.1|392|0
1743175740000|2025-03-28 15:29:00|||||||||100
1743175770000|2025-03-28 15:29:30|392|391.9|392|391.9|392|391.9|392|391.9|0
1743175780000|2025-03-28 15:29:40|||||||||1000
1743175830000|2025-03-28 15:30:30|392.1|392|392.1|392|392.1|392|392.1|392|65
1743175880000|2025-03-28 15:31:20|||||||||100
1743175970000|2025-03-28 15:32:50|||||||||2000
1743176010000|2025-03-28 15:33:30|392|391.9|392|391.9|392|391.9|392|391.9|2470
1743176120000|2025-03-28 15:35:20|||||||||11100
1743176200000|2025-03-28 15:36:40|392.1|392|392.1|392|392.1|392|392.1|392|1435
1743176210000|2025-03-28 15:36:50|392|391.9|392|391.9|392|391.9|392|391.9|0
1743176300000|2025-03-28 15:38:20|||||||||922
1743176340000|2025-03-28 15:39:00|392.1|392|392.1|392|392.1|392|392.1|392|500
1743176480000|2025-03-28 15:41:20|392|391.9|392|391.9|392|391.9|392|391.9|2365
1743176530000|2025-03-28 15:42:10|||||||||980
1743176700000|2025-03-28 15:45:00|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|7119
1743176940000|2025-03-28 15:49:00|||||||||195
1743177120000|2025-03-28 15:52:00|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|4502
1743177130000|2025-03-28 15:52:10|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|807
1743177220000|2025-03-28 15:53:40|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|82
1743177420000|2025-03-28 15:57:00|||||||||56
1743177600000|2025-03-28 16:00:00|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1743177610000|2025-03-28 16:00:10|||||||||297
1743177660000|2025-03-28 16:01:00|392|391.9|392|391.9|392|391.9|392|391.9|0
1743177850000|2025-03-28 16:04:10|392.1|392|392.1|392|392.2|392.1|392.1|392|3409
1743177860000|2025-03-28 16:04:20|392.2|392.1|392.1|392|392.2|392.1|392.1|392|1317
1743177940000|2025-03-28 16:05:40|||||||||716
1743177950000|2025-03-28 16:05:50|||||||||1850
1743177970000|2025-03-28 16:06:10|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1743178020000|2025-03-28 16:07:00|392.1|392|392.1|392|392.1|392|392.1|392|106
1743178220000|2025-03-28 16:10:20|||||||||3988
1743178250000|2025-03-28 16:10:50|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|141
1743178260000|2025-03-28 16:11:00|||||||||500
1743178360000|2025-03-28 16:12:40|||||||||1250
1743178410000|2025-03-28 16:13:30|||||||||1314
1743178460000|2025-03-28 16:14:20|392.1|392|392.1|392|392.1|392|392.1|392|317
1743178480000|2025-03-28 16:14:40|||||||||133
1743178500000|2025-03-28 16:15:00|392.2|392|392.2|392|392.2|392|392.2|392|0
1743178510000|2025-03-28 16:15:10|392.1|391.9|392.1|391.9|392.2|392|392.1|391.9|192
1743178520000|2025-03-28 16:15:20|392.2|392|392.2|392|392.2|392|392.1|391.9|20
1743178530000|2025-03-28 16:15:30|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|0
1743178540000|2025-03-28 16:15:40|392.2|392|392.2|392|392.2|392|392.2|392|0
1743178550000|2025-03-28 16:15:50|392.1|391.9|392.2|392|392.2|392|392.1|391.9|0
1743178560000|2025-03-28 16:16:00|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|889
1743178570000|2025-03-28 16:16:10|392.2|392|392.2|392|392.2|392|392.2|392|1254
1743178580000|2025-03-28 16:16:20|392.1|391.9|392|391.8|392.1|391.9|392|391.8|338
1743178590000|2025-03-28 16:16:30|392.1|391.9|392.1|391.9|392.1|391.9|392|391.8|0
1743178600000|2025-03-28 16:16:40|392|391.8|392.2|392|392.2|392|392|391.8|1846
1743178610000|2025-03-28 16:16:50|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|1083
1743178620000|2025-03-28 16:17:00|392.2|392|392.2|392|392.2|392|392.1|391.9|0
1743178630000|2025-03-28 16:17:10|392.1|391.9|392.1|391.9|392.2|392|392.1|391.9|0
1743178640000|2025-03-28 16:17:20|392.2|392|392.1|391.9|392.2|392|392.1|391.9|0
1743178650000|2025-03-28 16:17:30|392.2|392|392.1|391.9|392.2|392|392.1|391.9|0
1743178660000|2025-03-28 16:17:40|392.2|392|392.1|391.9|392.2|392|392.1|391.9|0
1743178670000|2025-03-28 16:17:50|392.2|392|392.2|392|392.2|392|392.1|391.9|0
1743178680000|2025-03-28 16:18:00|392.1|391.9|392.1|391.9|392.2|392|392.1|391.9|0
1743178690000|2025-03-28 16:18:10|392.2|392|392.1|391.9|392.2|392|392.1|391.9|0
1743178700000|2025-03-28 16:18:20|392.2|392|392.1|391.9|392.2|392|392.1|391.9|0
1743178710000|2025-03-28 16:18:30|392.2|392|392.2|392|392.2|392|392.1|391.9|0
1743178730000|2025-03-28 16:18:50|392.1|391.9|392.2|392|392.2|392|392.1|391.9|0
1743178740000|2025-03-28 16:19:00|392.1|391.9|392.2|392|392.2|392|392.1|391.9|0
1743178750000|2025-03-28 16:19:10|392.1|391.9|392.2|392|392.2|392|392.1|391.9|0
1743178760000|2025-03-28 16:19:20|392.1|391.9|392.2|392|392.2|392|392.1|391.9|0
1743178770000|2025-03-28 16:19:30|392.1|391.9|392.1|391.9|392.2|392|392.1|391.9|0
1743178780000|2025-03-28 16:19:40|392.2|392|392.1|391.9|392.2|392|392.1|391.9|0
1743178790000|2025-03-28 16:19:50|392.2|392|392.2|392|392.2|392|392.1|391.9|0
1743178800000|2025-03-28 16:20:00|392.1|391.9|392.1|391.9|392.2|392|392.1|391.9|0
1743178810000|2025-03-28 16:20:10|392.2|392|392.1|391.9|392.2|392|392.1|391.9|628
1743178820000|2025-03-28 16:20:20|392.2|392|392.1|391.9|392.2|392|392.1|391.9|0
1743178830000|2025-03-28 16:20:30|392.2|392|392.2|392|392.2|392|392.1|391.9|0
1743178840000|2025-03-28 16:20:40|392.1|391.9|392.2|392|392.2|392|392.1|391.9|0
1743178850000|2025-03-28 16:20:50|392.1|391.9|392.2|392|392.2|392|392.1|391.9|0
1743178860000|2025-03-28 16:21:00|392.1|391.9|392.1|391.9|392.2|392|392.1|391.9|271
1743178870000|2025-03-28 16:21:10|392.2|392|392.2|392|392.2|392|392.1|391.9|23
1743178880000|2025-03-28 16:21:20|392.1|391.9|392.2|392|392.2|392|392.1|391.9|0
1743178890000|2025-03-28 16:21:30|392.1|391.9|392.2|392|392.2|392|392.1|391.9|0
1743178900000|2025-03-28 16:21:40|392.1|391.9|392.2|392|392.2|392|392.1|391.9|0
1743178910000|2025-03-28 16:21:50|392.1|391.9|392.1|391.9|392.2|392|392.1|391.9|0
1743178920000|2025-03-28 16:22:00|392.2|392|392.2|392|392.2|392|392.1|391.9|0
1743178930000|2025-03-28 16:22:10|392.1|391.9|392.1|391.9|392.2|392|392.1|391.9|0
1743178940000|2025-03-28 16:22:20|392.2|392|392.1|391.9|392.2|392|392.1|391.9|0
1743178950000|2025-03-28 16:22:30|392.2|392|392.1|391.9|392.2|392|392.1|391.9|0
1743178960000|2025-03-28 16:22:40|392.2|392|392.1|391.9|392.2|392|392.1|391.9|0
1743178970000|2025-03-28 16:22:50|392.2|392|392|391.8|392.2|392|392|391.8|1794
1743178980000|2025-03-28 16:23:00|392.1|391.9|392.2|392|392.2|392|392.1|391.9|91
1743178990000|2025-03-28 16:23:10|392.1|391.9|392.2|392|392.2|392|392.1|391.9|0
1743179000000|2025-03-28 16:23:20|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|0
1743179010000|2025-03-28 16:23:30|392.2|392|392.2|392|392.2|392|392.1|391.9|0
1743179020000|2025-03-28 16:23:40|392.1|391.9|392.2|392|392.2|392|392.1|391.9|0
1743179030000|2025-03-28 16:23:50|392.1|391.9|392.2|392|392.2|392|392.1|391.9|0
1743179040000|2025-03-28 16:24:00|392.1|391.9|392.2|392|392.2|392|392.1|391.9|752
1743179050000|2025-03-28 16:24:10|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|0
1743179070000|2025-03-28 16:24:30|392.2|392|392.2|392|392.2|392|392.1|391.9|0
1743179080000|2025-03-28 16:24:40|392.1|391.9|392.2|392|392.2|392|392.1|391.9|0
1743179090000|2025-03-28 16:24:50|392.1|391.9|392.2|392|392.2|392|392.1|391.9|0
1743179100000|2025-03-28 16:25:00|392.1|391.9|392.1|391.9|392.1|391.9|392|391.8|155
1743179110000|2025-03-28 16:25:10|392|391.8|392.1|391.9|392.1|391.9|392|391.8|582
1743179120000|2025-03-28 16:25:20|392|391.8|392|391.8|392.1|391.9|392|391.8|1738
1743179130000|2025-03-28 16:25:30|392.1|391.9|392.1|391.9|392.1|391.9|392|391.8|495
1743179140000|2025-03-28 16:25:40|392|391.8|392.2|392|392.2|392|392|391.8|549
1743179150000|2025-03-28 16:25:50|392.1|391.9|392.2|392|392.2|392|392.1|391.9|0
1743179160000|2025-03-28 16:26:00|392.1|391.9|392.2|392|392.2|392|392.1|391.9|47
1743179170000|2025-03-28 16:26:10|392.1|391.9|392.1|391.9|392.2|392|392.1|391.9|1015
1743179180000|2025-03-28 16:26:20|392.2|392|392.1|391.9|392.2|392|392.1|391.9|0
1743179190000|2025-03-28 16:26:30|392.2|392|392.1|391.9|392.2|392|392.1|391.9|0
1743179200000|2025-03-28 16:26:40|392.2|392|392.1|391.9|392.2|392|392.1|391.9|0
1743179210000|2025-03-28 16:26:50|392.2|392|392.1|391.9|392.2|392|392.1|391.9|251
1743179220000|2025-03-28 16:27:00|392.2|392|392.2|392|392.2|392|392.1|391.9|1492
1743179230000|2025-03-28 16:27:10|392.1|391.9|392.2|392|392.2|392|392.1|391.9|0
1743179240000|2025-03-28 16:27:20|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|0
1743179250000|2025-03-28 16:27:30|392.2|392|392.2|392|392.2|392|392.2|392|0
1743179260000|2025-03-28 16:27:40|392.1|391.9|392.1|391.9|392.2|392|392.1|391.9|0
1743179280000|2025-03-28 16:28:00|392.2|392|392.2|392|392.2|392|392.2|392|1683
1743179290000|2025-03-28 16:28:10|392.1|391.9|392.1|391.9|392.2|392|392.1|391.9|24
1743179300000|2025-03-28 16:28:20|392.2|392|392.2|392|392.2|392|392.1|391.9|0
1743179310000|2025-03-28 16:28:30|392.1|391.9|392.1|391.9|392.2|392|392|391.8|2552
1743179320000|2025-03-28 16:28:40|392.2|392|392.2|392|392.2|392|392.2|392|0
1743179330000|2025-03-28 16:28:50|392.1|391.9|392.2|392|392.2|392|392.1|391.9|0
1743179340000|2025-03-28 16:29:00|392.1|391.9|392.1|391.9|392.2|392|392.1|391.9|0
1743179350000|2025-03-28 16:29:10|392.2|392|392.2|392|392.2|392|392.1|391.9|0
1743179360000|2025-03-28 16:29:20|392.1|391.9|392.1|391.9|392.2|392|392.1|391.9|0
1743179370000|2025-03-28 16:29:30|392.2|392|392.1|391.9|392.2|392|392.1|391.9|11566
1743179380000|2025-03-28 16:29:40|392.2|392|392.2|392|392.2|392|392.1|391.9|2032
1743179390000|2025-03-28 16:29:50|392.1|391.9|392.2|392|392.2|392|392.1|391.9|1532
1743404410000|2025-03-31 07:00:10|392.6|392.3|392.6|392.2|392.6|392.3|392.6|392.2|1272
1743404420000|2025-03-31 07:00:20|392.5|392.1|392.6|392.3|392.6|392.3|392.5|392.1|0
1743404430000|2025-03-31 07:00:30|392.5|392.7|393.1|392.8|393.2|392.8|392.5|392.7|236
1743404440000|2025-03-31 07:00:40||393||392.8||393||392.8|675
1743404460000|2025-03-31 07:01:00|393.4|393|393.6|393.2|393.6|393.2|393.4|393|1920
1743404470000|2025-03-31 07:01:10|393.7|393.3|393.7|393.3|393.8|393.3|393.7|393.2|0
1743404480000|2025-03-31 07:01:20|393.8||393.8||393.8||393.8||0
1743404490000|2025-03-31 07:01:30|394|393.4|394|393.7|394|393.7|394|393.4|850
1743404500000|2025-03-31 07:01:40|393.9|393.6|393.9|393.6|393.9|393.6|393.9|393.6|1574
1743404530000|2025-03-31 07:02:10|394|393.7|394|393.8|394|393.8|394|393.7|0
1743404550000|2025-03-31 07:02:30|393.9|393.7|394|393.7|394|393.7|393.9|393.7|3065
1743404560000|2025-03-31 07:02:40|394.7|394.4|394.7|394.5|394.7|394.6|394.7|394.4|2775
1743404570000|2025-03-31 07:02:50||394.4||394.4||394.4||394.4|0
1743404580000|2025-03-31 07:03:00|394.4|394.1|394.5|394.3|394.7|394.4|394.4|394.1|5319
1743404590000|2025-03-31 07:03:10||394.2||394.3||394.3||394.2|103
1743404600000|2025-03-31 07:03:20||394.2||394.2||394.2||394.2|1150
1743404610000|2025-03-31 07:03:30|394.3|393.9|394.2|393.8|394.3|394|394.2|393.8|1099
1743404620000|2025-03-31 07:03:40|394.3|393.9|394.3|393.8|394.4|394|394.2|393.8|0
1743404630000|2025-03-31 07:03:50|394.2|393.9|394.1|393.9|394.3|393.9|394.1|393.9|0
1743404640000|2025-03-31 07:04:00||393.8||393.8||393.8||393.8|1157
1743404660000|2025-03-31 07:04:20|394.4|394.1|394.4|394.1|394.4|394.1|394.4|394.1|4873
1743404680000|2025-03-31 07:04:40||394.2||394.2||394.2||394.2|1400
1743404690000|2025-03-31 07:04:50|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|150
1743404700000|2025-03-31 07:05:00|394.7|394.5|394.8|394.6|394.8|394.6|394.7|394.5|190
1743404710000|2025-03-31 07:05:10|394.7|394.5|394.7|394.4|394.8|394.5|394.7|394.4|3137
1743404720000|2025-03-31 07:05:20|394.6|394.5|394.6|394.4|394.6|394.5|394.6|394.4|1772
1743404750000|2025-03-31 07:05:50|394.5|394.3|394.6|394.3|394.6|394.3|394.5|394.3|1622
1743404760000|2025-03-31 07:06:00|394.5|394|394.2|393.9|394.5|394|394.2|393.9|633
1743404770000|2025-03-31 07:06:10|394.1|393.8|394.1|393.8|394.1|393.9|393.9|393.6|2579
1743404790000|2025-03-31 07:06:30|394.2|393.9|394.2|393.8|394.2|393.9|394.2|393.8|0
1743404800000|2025-03-31 07:06:40|394.1||394||394.1||394||0
1743404810000|2025-03-31 07:06:50|394.1||394||394.1||394||0
1743404830000|2025-03-31 07:07:10|393.9|393.7|393.7|393.5|393.9|393.7|393.7|393.5|1026
1743404840000|2025-03-31 07:07:20|393.6|393.3|393.5|393.3|393.6|393.3|393.5|393.3|0
1743404850000|2025-03-31 07:07:30|393.3|393|393.3|393|393.3|393|393.3|393|0
1743404860000|2025-03-31 07:07:40|393.4|393.1|393.4|393.1|393.5|393.2|393.4|393.1|479
1743404870000|2025-03-31 07:07:50|393.5|393.2|393.4|393.1|393.5|393.2|393.4|393.1|0
1743404880000|2025-03-31 07:08:00|393.5|393.2|393.4|393.2|393.5|393.2|393.4|393.2|0
1743404890000|2025-03-31 07:08:10|393.1|392.9|393.2|392.9|393.2|392.9|393.1|392.9|703
1743404900000|2025-03-31 07:08:20|393|392.8|393|392.8|393.1|392.9|392.9|392.8|1348
1743404930000|2025-03-31 07:08:50|393.1||393||393.1||393||0
1743404940000|2025-03-31 07:09:00|393.1||393||393.1||393||1027
1743404950000|2025-03-31 07:09:10|392.9||393||393||392.9||3310
1743404960000|2025-03-31 07:09:20|392.9|392.6|392.9|392.7|392.9|392.7|392.7|392.6|4300
1743404970000|2025-03-31 07:09:30|393|392.5|392.8|392.5|393|392.5|392.8|392.5|1519
1743404980000|2025-03-31 07:09:40|392.9|392.6|392.8|392.6|392.9|392.6|392.8|392.6|0
1743404990000|2025-03-31 07:09:50|392.9||392.9||392.9||392.9||0
1743405000000|2025-03-31 07:10:00|392.8|392.5|392.7|392.4|392.9|392.5|392.7|392.4|3152
1743405010000|2025-03-31 07:10:10|392.6|392.3|392.5|392.3|392.7|392.3|392.4|392.3|566
1743405020000|2025-03-31 07:10:20|392.7|392.5|392.4|392.3|392.7|392.5|392.4|392.3|2241
1743405030000|2025-03-31 07:10:30|392.5||392.5||392.5||392.4||1134
1743405040000|2025-03-31 07:10:40|392.6|392.2|392.3|392.1|392.6|392.2|392.3|392.1|763
1743405050000|2025-03-31 07:10:50|392.4||392.3||392.4||392.3||0
1743405060000|2025-03-31 07:11:00|392.1|392|392.1|392|392.1|392|392.1|392|2
1743405090000|2025-03-31 07:11:30|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|602
1743405100000|2025-03-31 07:11:40|391.8|391.6|391.8|391.7|391.8|391.7|391.8|391.6|0
1743405110000|2025-03-31 07:11:50|391.7|391.6|391.8|391.6|391.8|391.6|391.7|391.6|863
1743405120000|2025-03-31 07:12:00|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|859
1743405130000|2025-03-31 07:12:10|391.7|391.4|391.3|391.2|391.7|391.4|391.3|391.2|2094
1743405140000|2025-03-31 07:12:20|391.2|391|391.1|391|391.2|391|391.1|391|20
1743405150000|2025-03-31 07:12:30|391.4|391.1|391.2|391|391.4|391.1|391.2|391|3980
1743405160000|2025-03-31 07:12:40|391|390.9|391.2|390.9|391.2|391|391|390.9|2001
1743405170000|2025-03-31 07:12:50|391.4|391|391.3|391.1|391.4|391.2|391.2|391|4133
1743405180000|2025-03-31 07:13:00|391.5|391.3|391.6|391.3|391.7|391.5|391.5|391.3|3026
1743405190000|2025-03-31 07:13:10|391.5|391.4|391.6|391.4|391.6|391.4|391.5|391.4|0
1743405200000|2025-03-31 07:13:20|391.7|391.6|391.9|391.6|391.9|391.7|391.7|391.6|788
1743405210000|2025-03-31 07:13:30|392|391.7|391.9|391.7|392|391.7|391.9|391.7|0
1743405220000|2025-03-31 07:13:40|392|391.8|392.1|391.9|392.1|391.9|392|391.8|0
1743405240000|2025-03-31 07:14:00|392.2|392|392.2|392|392.2|392|392.2|392|0
1743405270000|2025-03-31 07:14:30|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|500
1743405290000|2025-03-31 07:14:50|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|0
1743405300000|2025-03-31 07:15:00|392.6|392.4|392.6|392.5|392.6|392.5|392.6|392.4|0
1743405310000|2025-03-31 07:15:10|392.5|392.4|392.5|392.3|392.5|392.4|392.4|392.2|716
1743405320000|2025-03-31 07:15:20|392.6|392.4|392.5|392.3|392.6|392.5|392.5|392.3|0
1743405330000|2025-03-31 07:15:30|392.6||392.5||392.6||392.5||0
1743405360000|2025-03-31 07:16:00|392.6|392.4|392.6|392.5|392.6|392.5|392.6|392.4|0
1743405370000|2025-03-31 07:16:10|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|703
1743405380000|2025-03-31 07:16:20|392.7|392.5|392.8|392.6|392.8|392.6|392.7|392.5|0
1743405390000|2025-03-31 07:16:30||392.7||392.7||392.7||392.7|0
1743405400000|2025-03-31 07:16:40|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1743405430000|2025-03-31 07:17:10|393.2|392.9|393.3|393|393.3|393.1|393.2|392.9|0
1743405440000|2025-03-31 07:17:20|393.4|393.1|393.4|393.1|393.4|393.1|393.4|393.1|0
1743405460000|2025-03-31 07:17:40|393.3||393.3||393.3||393.3||0
1743405470000|2025-03-31 07:17:50|393.4||393.3||393.4||393.3||0
1743405480000|2025-03-31 07:18:00|393.4|393|393.1|392.9|393.4|393.2|393.1|392.9|1522
1743405490000|2025-03-31 07:18:10|393.2|392.8|393|392.8|393.2|392.8|393|392.8|707
1743405500000|2025-03-31 07:18:20||392.9||392.8||392.9||392.8|0
1743405510000|2025-03-31 07:18:30|392.9||392.9||392.9||392.9||500
1743405530000|2025-03-31 07:18:50|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|739
1743405540000|2025-03-31 07:19:00|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1743405550000|2025-03-31 07:19:10|392.8||392.8||392.8||392.8||0
1743405570000|2025-03-31 07:19:30|392.7|392.5|392.8|392.6|392.8|392.6|392.7|392.5|216
1743405580000|2025-03-31 07:19:40|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|0
1743405590000|2025-03-31 07:19:50||392.8||392.8||392.8||392.8|0
1743405600000|2025-03-31 07:20:00|392.8|392.7|392.8|392.6|392.8|392.7|392.8|392.6|989
1743405610000|2025-03-31 07:20:10|392.9|392.7|392.8|392.6|392.9|392.7|392.8|392.6|1889
1743405620000|2025-03-31 07:20:20|392.7|392.5|392.6|392.5|392.7|392.5|392.6|392.5|891
1743405630000|2025-03-31 07:20:30|392.7||392.7||392.7||392.7||0
1743405640000|2025-03-31 07:20:40|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1743405660000|2025-03-31 07:21:00||392.7||392.7||392.7||392.7|0
1743405680000|2025-03-31 07:21:20||392.6||392.6||392.6||392.6|602
1743405690000|2025-03-31 07:21:30|392.9|392.7|392.9|392.8|392.9|392.8|392.9|392.7|0
1743405700000|2025-03-31 07:21:40||392.7||392.7||392.8||392.7|2259
1743405720000|2025-03-31 07:22:00||392.8||392.7||392.8||392.7|0
1743405760000|2025-03-31 07:22:40|393.1|392.8|393.1|392.9|393.1|392.9|393.1|392.7|69
1743405770000|2025-03-31 07:22:50|393.2|393|393.2|393|393.2|393|393.1|392.9|1052
1743405780000|2025-03-31 07:23:00|393.1|393.1|393.1|393|393.1|393.1|393.1|393|663
1743405790000|2025-03-31 07:23:10||392.9||392.9||392.9||392.9|106
1743405820000|2025-03-31 07:23:40|393|392.8|393|392.8|393|392.8|393|392.8|760
1743405840000|2025-03-31 07:24:00|392.9|392.7|393|392.8|393|392.8|392.9|392.7|851
1743405850000|2025-03-31 07:24:10|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|0
1743405900000|2025-03-31 07:25:00|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|703
1743405920000|2025-03-31 07:25:20|393|393.3|393.4|393.3|393.4|393.3|393|393.3|78
1743405930000|2025-03-31 07:25:30|393.3|393.2|393.4|393.2|393.4|393.2|393.3|393.2|1399
1743405940000|2025-03-31 07:25:40||393.3||393.3||393.3||393.3|0
1743406000000|2025-03-31 07:26:40|393.5|393.4|393.6|393.5|393.6|393.5|393.5|393.4|1417
1743406030000|2025-03-31 07:27:10|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|1123
1743406040000|2025-03-31 07:27:20|393.7||393.7||393.8||393.7||0
1743406060000|2025-03-31 07:27:40|||||||||1084
1743406080000|2025-03-31 07:28:00|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|4990
1743406090000|2025-03-31 07:28:10|||||||||353
1743406140000|2025-03-31 07:29:00|393.9|393.8|394|393.8|394|393.8|393.9|393.8|420
1743406150000|2025-03-31 07:29:10|393.8|393.7|393.8|393.6|393.8|393.7|393.8|393.6|3109
1743406190000|2025-03-31 07:29:50|393.7|393.5|393.6|393.5|393.7|393.5|393.6|393.5|1755
1743406200000|2025-03-31 07:30:00|393.9|393.7|394|393.8|394|393.8|393.9|393.7|723
1743406220000|2025-03-31 07:30:20|393.9||394||394||393.9||0
1743406240000|2025-03-31 07:30:40||393.9||393.9||393.9||393.9|0
1743406270000|2025-03-31 07:31:10|394.1|394|394.2|394|394.2|394|394.1|394|667
1743406310000|2025-03-31 07:31:50|||||||||230
1743406330000|2025-03-31 07:32:10|||||||||200
1743406340000|2025-03-31 07:32:20|394.3|394.1|394.3|394.2|394.3|394.2|394.3|394.1|577
1743406350000|2025-03-31 07:32:30||394.1||394.2||394.2||394.1|888
1743406370000|2025-03-31 07:32:50|||||||||470
1743406380000|2025-03-31 07:33:00||394.1||394.2||394.2||394.1|891
1743406400000|2025-03-31 07:33:20||394.1||394.1||394.2||394.1|0
1743406410000|2025-03-31 07:33:30||394.2||394.2||394.2||394.1|0
1743406430000|2025-03-31 07:33:50|394.2|394|394.2|394.1|394.2|394.1|394.2|394|1001
1743406450000|2025-03-31 07:34:10|||||||||679
1743406460000|2025-03-31 07:34:20|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.1|2536
1743406470000|2025-03-31 07:34:30||394.1||394.1||394.1||394.1|0
1743406500000|2025-03-31 07:35:00||394.2||394.2||394.2||394.2|0
1743406510000|2025-03-31 07:35:10|394.1|393.9|394.1|394|394.1|394|394.1|393.9|0
1743406520000|2025-03-31 07:35:20|394|393.9|394|393.9|394|393.9|394|393.9|0
1743406530000|2025-03-31 07:35:30|393.9|393.8|394|393.9|394|393.9|393.9|393.8|95
1743406570000|2025-03-31 07:36:10|394.1||394||394.1||394||393
1743406580000|2025-03-31 07:36:20|394.1||394||394.1||394||0
1743406590000|2025-03-31 07:36:30|394.1|394|394.1|394|394.2|394|394.1|394|0
1743406600000|2025-03-31 07:36:40|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394|121
1743406670000|2025-03-31 07:37:50|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|0
1743406690000|2025-03-31 07:38:10|394.4|394.3|394.2|394.1|394.4|394.3|394.2|394.1|517
1743406700000|2025-03-31 07:38:20|394.3|393.9|394|393.9|394.3|394|394|393.9|2139
1743406710000|2025-03-31 07:38:30|394.1||394.1||394.1||394.1||0
1743406720000|2025-03-31 07:38:40|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|98
1743406740000|2025-03-31 07:39:00|393.7||393.7||393.7||393.7||0
1743406750000|2025-03-31 07:39:10|393.8||393.8||393.8||393.8||0
1743406760000|2025-03-31 07:39:20|393.7||393.8||393.8||393.7||1173
1743406770000|2025-03-31 07:39:30|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|0
1743406780000|2025-03-31 07:39:40|393.6|393.4|393.5|393.4|393.6|393.4|393.5|393.4|738
1743406800000|2025-03-31 07:40:00|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|626
1743406890000|2025-03-31 07:41:30|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1743406910000|2025-03-31 07:41:50||393.3||393.4||393.4||393.3|1752
1743406930000|2025-03-31 07:42:10||393.3||393.3||393.3||393.3|159
1743406980000|2025-03-31 07:43:00|393.4||393.4||393.4||393.4||60
1743407010000|2025-03-31 07:43:30|393.5||393.5||393.5||393.5||0
1743407050000|2025-03-31 07:44:10|393.7|393.4|393.9|393.8|393.9|393.8|393.7|393.4|0
1743407060000|2025-03-31 07:44:20|394|393.9|394.1|394|394.1|394|394|393.9|68
1743407070000|2025-03-31 07:44:30|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1743407080000|2025-03-31 07:44:40|||||||||2865
1743407100000|2025-03-31 07:45:00|394.3||394.3||394.3||394.3||0
1743407130000|2025-03-31 07:45:30|394.1|393.9|394.1|394|394.1|394|394.1|393.9|812
1743407150000|2025-03-31 07:45:50|394.2|394.2|394.3|394.2|394.3|394.2|394.2|394.2|75
1743407170000|2025-03-31 07:46:10|394.4|394.3|394.2|394.1|394.4|394.3|394.2|394.1|1639
1743407180000|2025-03-31 07:46:20||394||394||394.1||394|6780
1743407190000|2025-03-31 07:46:30|||||||||259
1743407220000|2025-03-31 07:47:00|394.1|393.9|394|393.9|394.1|393.9|394|393.9|580
1743407230000|2025-03-31 07:47:10|394.1||394.1||394.1||394.1||0
1743407240000|2025-03-31 07:47:20|||||||||300
1743407250000|2025-03-31 07:47:30|394.2|394|394.1|393.9|394.2|394|394.1|393.9|0
1743407260000|2025-03-31 07:47:40|394||394||394||394||2286
1743407330000|2025-03-31 07:48:50|||||||||1799
1743407350000|2025-03-31 07:49:10|394.2|394|394.1|394|394.2|394|394.1|394|3072
1743407360000|2025-03-31 07:49:20||393.9||393.9||394||393.9|0
1743407370000|2025-03-31 07:49:30||394||393.9||394||393.9|0
1743407380000|2025-03-31 07:49:40||394||393.9||394||393.9|0
1743407390000|2025-03-31 07:49:50|394.2|394|394.2|394.1|394.2|394.1|394.2|394|2191
1743407400000|2025-03-31 07:50:00|394.3|394.2|394.2|394.1|394.3|394.2|394.2|394|554
1743407410000|2025-03-31 07:50:10|394.1|394|394.1|394|394.1|394|394.1|394|0
1743407440000|2025-03-31 07:50:40|394|393.9|393.9|393.7|394.1|393.9|393.8|393.7|0
1743407510000|2025-03-31 07:51:50|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|1506
1743407520000|2025-03-31 07:52:00|393.8|393.6|393.7|393.6|393.8|393.6|393.7|393.6|2191
1743407530000|2025-03-31 07:52:10|393.8|393.7|393.9|393.7|393.9|393.7|393.8|393.7|0
1743407540000|2025-03-31 07:52:20|393.8||393.8||393.8||393.8||0
1743407580000|2025-03-31 07:53:00|393.9|393.8|394|393.8|394|393.8|393.9|393.8|2191
1743407590000|2025-03-31 07:53:10|394.1|394|394.2|394|394.2|394|394.1|394|2160
1743407600000|2025-03-31 07:53:20|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|2191
1743407610000|2025-03-31 07:53:30|394||394||394||394||0
1743407630000|2025-03-31 07:53:50|393.9|393.8|394|393.9|394|393.9|393.9|393.8|3290
1743407650000|2025-03-31 07:54:10|393.9|393.8|393.9|393.8|394|393.8|393.9|393.8|882
1743407670000|2025-03-31 07:54:30|||||||||882
1743407690000|2025-03-31 07:54:50|394|393.9|394.1|393.9|394.1|393.9|394|393.9|2191
1743407700000|2025-03-31 07:55:00|394.2|394|394.1|393.9|394.2|394|394.1|393.9|1252
1743407710000|2025-03-31 07:55:10|394||394||394||394||0
1743407720000|2025-03-31 07:55:20|394.1||394.1||394.1||394.1||0
1743407730000|2025-03-31 07:55:30|394||394||394.1||394||0
1743407740000|2025-03-31 07:55:40|394.1||394.1||394.1||394.1||0
1743407760000|2025-03-31 07:56:00|394||394.1||394.1||394||0
1743407770000|2025-03-31 07:56:10|394|394|394.1|394|394.1|394|394|394|121
1743407780000|2025-03-31 07:56:20|394.2|394.1|394.3|394.1|394.3|394.1|394.1|394.1|3396
1743407790000|2025-03-31 07:56:30|394.2||394.3||394.3||394.2||0
1743407800000|2025-03-31 07:56:40|394.2|394|394.2|394|394.2|394.1|394.2|394|2989
1743407850000|2025-03-31 07:57:30||394.1||394.1||394.1||394.1|0
1743407880000|2025-03-31 07:58:00|394.3||394.3||394.3||394.3||0
1743407890000|2025-03-31 07:58:10|394.4|394.2|394.4|394.3|394.4|394.3|394.4|394.2|0
1743407900000|2025-03-31 07:58:20|394.5||394.5||394.5||394.5||2880
1743407910000|2025-03-31 07:58:30|394.4|394.2|394.4|394.2|394.4|394.2|394.3|394.2|1415
1743407920000|2025-03-31 07:58:40|394.3||394.3||394.3||394.3||1035
1743407940000|2025-03-31 07:59:00|394.4||394.4||394.4||394.4||1056
1743407970000|2025-03-31 07:59:30|394.3||394.3||394.4||394.3||150
1743407980000|2025-03-31 07:59:40|394.4||394.3||394.4||394.3||0
1743408010000|2025-03-31 08:00:10|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1743408020000|2025-03-31 08:00:20|394.5|394.4|394.6|394.4|394.6|394.4|394.5|394.4|3712
1743408030000|2025-03-31 08:00:30|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|2300
1743408050000|2025-03-31 08:00:50|394.4||394.4||394.4||394.4||2191
1743408060000|2025-03-31 08:01:00|394.5||394.5||394.5||394.5||2536
1743408070000|2025-03-31 08:01:10|394.4||394.4||394.4||394.4||1677
1743408100000|2025-03-31 08:01:40|394.5||394.5||394.5||394.5||2537
1743408110000|2025-03-31 08:01:50|394.6|394.4|394.6|394.4|394.6|394.5|394.6|394.4|1353
1743408120000|2025-03-31 08:02:00|394.5||394.6||394.6||394.5||511
1743408140000|2025-03-31 08:02:20|394.5||394.6||394.6||394.5||0
1743408160000|2025-03-31 08:02:40|394.5||394.5||394.5||394.5||205
1743408200000|2025-03-31 08:03:20|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1743408240000|2025-03-31 08:04:00|394.3|394.2|394.3|394.1|394.3|394.2|394.3|394.1|4382
1743408260000|2025-03-31 08:04:20|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|0
1743408280000|2025-03-31 08:04:40|394.5|394.3|394.5|394.4|394.5|394.4|394.5|394.3|0
1743408300000|2025-03-31 08:05:00|394.6|394.5|394.7|394.6|394.7|394.6|394.6|394.5|2391
1743408310000|2025-03-31 08:05:10|||||||||610
1743408320000|2025-03-31 08:05:20|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|0
1743408360000|2025-03-31 08:06:00|394.7||394.7||394.7||394.7||102
1743408370000|2025-03-31 08:06:10|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|0
1743408380000|2025-03-31 08:06:20|394.9|394.8|395|394.8|395|394.8|394.9|394.8|1600
1743408410000|2025-03-31 08:06:50||394.9||394.9||394.9||394.9|0
1743408420000|2025-03-31 08:07:00|394.9|394.8|394.8|394.7|395|394.8|394.8|394.7|3209
1743408430000|2025-03-31 08:07:10|||||||||651
1743408440000|2025-03-31 08:07:20|394.9|394.8|394.9|394.8|395|394.8|394.9|394.8|2755
1743408450000|2025-03-31 08:07:30||394.7||394.7||394.7||394.7|2755
1743408510000|2025-03-31 08:08:30||394.8||394.8||394.8||394.8|0
1743408550000|2025-03-31 08:09:10|||||||||172
1743408560000|2025-03-31 08:09:20|395|394.9|395.1|394.9|395.1|394.9|395|394.9|564
1743408570000|2025-03-31 08:09:30|395||395||395||395||0
1743408580000|2025-03-31 08:09:40|||||||||2100
1743408590000|2025-03-31 08:09:50|395.1|394.8|395|394.8|395.1|394.8|395|394.8|0
1743408600000|2025-03-31 08:10:00||394.9||394.9||394.9||394.8|0
1743408610000|2025-03-31 08:10:10|395.1|395|395|394.9|395.1|395|395|394.8|2100
1743408620000|2025-03-31 08:10:20||394.8||394.8||394.8||394.8|0
1743408630000|2025-03-31 08:10:30||394.9||394.9||394.9||394.9|0
1743408680000|2025-03-31 08:11:20|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|873
1743408690000|2025-03-31 08:11:30|394.8|394.7|394.7|394.6|394.8|394.7|394.7|394.6|1236
1743408720000|2025-03-31 08:12:00|||||||||500
1743408810000|2025-03-31 08:13:30|394.5|394.4|394.4|394.3|394.5|394.4|394.4|394.3|1301
1743408840000|2025-03-31 08:14:00|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|2536
1743408850000|2025-03-31 08:14:10|||||||||2999
1743408860000|2025-03-31 08:14:20||394.3||394.3||394.3||394.3|0
1743408870000|2025-03-31 08:14:30||394.4||394.4||394.4||394.4|0
1743408880000|2025-03-31 08:14:40||394.3||394.3||394.3||394.3|0
1743408890000|2025-03-31 08:14:50||394.4||394.4||394.4||394.4|0
1743409020000|2025-03-31 08:17:00|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|1227
1743409050000|2025-03-31 08:17:30|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|97
1743409070000|2025-03-31 08:17:50|||||||||1605
1743409120000|2025-03-31 08:18:40|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|1231
1743409130000|2025-03-31 08:18:50|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|352
1743409160000|2025-03-31 08:19:20|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|1
1743409170000|2025-03-31 08:19:30||394.1||394.1||394.1||394.1|0
1743409210000|2025-03-31 08:20:10|394.2|394|394.2|394|394.2|394|394.2|394|112
1743409220000|2025-03-31 08:20:20||394.1||394||394.1||394|0
1743409240000|2025-03-31 08:20:40|394.1|394.1|394.1|394|394.1|394.1|394.1|394|0
1743409250000|2025-03-31 08:20:50|394.2|394.1|394.2|394|394.2|394.1|394.2|394|2853
1743409280000|2025-03-31 08:21:20|394.1|393.9|394|393.9|394.1|393.9|394|393.9|132
1743409290000|2025-03-31 08:21:30|394.1||394.1||394.1||394.1||0
1743409320000|2025-03-31 08:22:00|394||394||394||394||0
1743409390000|2025-03-31 08:23:10|||||||||3452
1743409430000|2025-03-31 08:23:50|394.1|394|394|393.8|394.1|394|394|393.8|694
1743409470000|2025-03-31 08:24:30|393.9||393.9||393.9||393.9||0
1743409520000|2025-03-31 08:25:20|394|393.9|394|393.9|394|393.9|394|393.9|0
1743409540000|2025-03-31 08:25:40||393.8||393.8||393.8||393.8|1321
1743409560000|2025-03-31 08:26:00|||||||||302
1743409570000|2025-03-31 08:26:10||393.9||393.8||393.9||393.8|338
1743409580000|2025-03-31 08:26:20|||||||||250
1743409600000|2025-03-31 08:26:40|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|0
1743409610000|2025-03-31 08:26:50|394|393.9|394|393.8|394|393.9|394|393.8|2539
1743409630000|2025-03-31 08:27:10||393.9||393.9||393.9||393.9|0
1743409710000|2025-03-31 08:28:30|394.1|394|394.1|394|394.1|394|394.1|394|0
1743409740000|2025-03-31 08:29:00|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|570
1743409770000|2025-03-31 08:29:30|394.1|394|394.1|394|394.1|394|394.1|394|1243
1743409780000|2025-03-31 08:29:40|||||||||1095
1743409830000|2025-03-31 08:30:30|394|393.8|393.9|393.8|394|393.8|393.9|393.8|3822
1743409850000|2025-03-31 08:30:50|||||||||229
1743409860000|2025-03-31 08:31:00|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|704
1743409870000|2025-03-31 08:31:10|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|67
1743409890000|2025-03-31 08:31:30||393.5||393.5||393.5||393.5|0
1743409940000|2025-03-31 08:32:20||393.6||393.6||393.6||393.6|0
1743409950000|2025-03-31 08:32:30|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|2541
1743409970000|2025-03-31 08:32:50|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|1111
1743410000000|2025-03-31 08:33:20|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|389
1743410010000|2025-03-31 08:33:30|||||||||1000
1743410070000|2025-03-31 08:34:30|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1743410240000|2025-03-31 08:37:20|||||||||3972
1743410270000|2025-03-31 08:37:50|393.6|393.5|393.7|393.5|393.7|393.5|393.6|393.5|1551
1743410280000|2025-03-31 08:38:00|393.6||393.6||393.6||393.6||0
1743410320000|2025-03-31 08:38:40|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|1643
1743410410000|2025-03-31 08:40:10|393.6|393.5|393.5|393.4|393.6|393.5|393.5|393.4|971
1743410460000|2025-03-31 08:41:00|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1743410490000|2025-03-31 08:41:30|393.3|393.2|393.1|393|393.3|393.2|393.1|393|1089
1743410520000|2025-03-31 08:42:00|393.2|393.1|393.5|393.4|393.5|393.4|393.2|393|5420
1743410540000|2025-03-31 08:42:20||393.3||393.3||393.3||393.3|435
1743410550000|2025-03-31 08:42:30|393.4|393.4|393.7|393.6|393.7|393.6|393.4|393.3|4453
1743410590000|2025-03-31 08:43:10|393.5|393.5|393.5|393.3|393.5|393.5|393.5|393.3|1559
1743410600000|2025-03-31 08:43:20|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|141
1743410610000|2025-03-31 08:43:30|393.5|393.3|393.5|393.4|393.5|393.4|393.5|393.3|0
1743410620000|2025-03-31 08:43:40|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|2542
1743410650000|2025-03-31 08:44:10|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1743410660000|2025-03-31 08:44:20|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|2333
1743410690000|2025-03-31 08:44:50|||||||||1110
1743410710000|2025-03-31 08:45:10|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|1992
1743410730000|2025-03-31 08:45:30|||||||||401
1743410740000|2025-03-31 08:45:40|393.8||393.8||393.8||393.8||0
1743410760000|2025-03-31 08:46:00|393.9|393.7|393.9|393.8|393.9|393.8|393.9|393.7|1254
1743410790000|2025-03-31 08:46:30|||||||||50
1743410850000|2025-03-31 08:47:30|394|393.9|394|393.9|394|393.9|394|393.9|0
1743410880000|2025-03-31 08:48:00|394.1|394|394.1|394|394.2|394|394.1|394|3561
1743410900000|2025-03-31 08:48:20|394.2||394.2||394.2||394.2||0
1743410910000|2025-03-31 08:48:30||394.1||394.1||394.1||394.1|0
1743410950000|2025-03-31 08:49:10|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|400
1743410970000|2025-03-31 08:49:30|394.4|394.3|394.5|394.4|394.5|394.4|394.4|394.3|25
1743411030000|2025-03-31 08:50:30|||||||||25
1743411040000|2025-03-31 08:50:40|394.4|394.3|394.4|394.2|394.4|394.3|394.4|394.2|3503
1743411070000|2025-03-31 08:51:10||394.3||394.3||394.3||394.3|0
1743411190000|2025-03-31 08:53:10|394.5|394.4|394.4|394.3|394.5|394.4|394.4|394.3|1889
1743411200000|2025-03-31 08:53:20|394.3|394.2|394.4|394.2|394.4|394.2|394.3|394.2|113
1743411210000|2025-03-31 08:53:30||394.3||394.2||394.3||394.2|0
1743411230000|2025-03-31 08:53:50||394.3||394.3||394.3||394.3|400
1743411310000|2025-03-31 08:55:10|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|66
1743411330000|2025-03-31 08:55:30|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|291
1743411340000|2025-03-31 08:55:40||394||394||394||394|0
1743411380000|2025-03-31 08:56:20||394.1||394.1||394.1||394.1|0
1743411400000|2025-03-31 08:56:40|394.1|394|394.1|394|394.1|394|394.1|394|1078
1743411430000|2025-03-31 08:57:10|394.2||394.2||394.2||394.2||0
1743411440000|2025-03-31 08:57:20||394.1||394.1||394.1||394.1|0
1743411470000|2025-03-31 08:57:50|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|1000
1743411600000|2025-03-31 09:00:00|394.4|394.3|394.3|394.2|394.4|394.3|394.3|394.2|5
1743411610000|2025-03-31 09:00:10|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1743411620000|2025-03-31 09:00:20|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|453
1743411660000|2025-03-31 09:01:00|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|538
1743411670000|2025-03-31 09:01:10|394.5|394.4|394.5|394.4|394.5|394.4|394.4|394.3|1056
1743411720000|2025-03-31 09:02:00|394.6|394.5|394.7|394.6|394.7|394.6|394.6|394.5|3258
1743411730000|2025-03-31 09:02:10|||||||||2717
1743411760000|2025-03-31 09:02:40|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|1524
1743411770000|2025-03-31 09:02:50|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|1015
1743411780000|2025-03-31 09:03:00|394.6||394.6||394.6||394.6||0
1743411790000|2025-03-31 09:03:10|394.5||394.5||394.5||394.5||0
1743411820000|2025-03-31 09:03:40|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|77
1743411830000|2025-03-31 09:03:50||394.2||394.2||394.2||394.2|170
1743411870000|2025-03-31 09:04:30|394.3|394.1|394.2|394.1|394.3|394.1|394.2|394.1|948
1743411910000|2025-03-31 09:05:10|394.1|394|394.1|394|394.1|394|394.1|394|564
1743411920000|2025-03-31 09:05:20|394|393.9|394.1|394|394.1|394|394|393.9|0
1743411950000|2025-03-31 09:05:50|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|1093
1743411960000|2025-03-31 09:06:00|394.3|394.2|394.3|394.1|394.3|394.2|394.3|394.1|2819
1743411970000|2025-03-31 09:06:10||394.2||394.2||394.2||394.2|0
1743411980000|2025-03-31 09:06:20||394.1||394.1||394.1||394.1|1949
1743412010000|2025-03-31 09:06:50|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1743412050000|2025-03-31 09:07:30||394.2||394.2||394.2||394.2|2265
1743412070000|2025-03-31 09:07:50|||||||||82
1743412160000|2025-03-31 09:09:20||394.3||394.3||394.3||394.3|0
1743412170000|2025-03-31 09:09:30|394.3|394.2|394.4|394.2|394.4|394.2|394.3|394.2|616
1743412190000|2025-03-31 09:09:50|394.3||394.3||394.3||394.3||0
1743412200000|2025-03-31 09:10:00|||||||||2
1743412230000|2025-03-31 09:10:30|394.4||394.4||394.4||394.4||0
1743412240000|2025-03-31 09:10:40|394.3||394.3||394.4||394.3||0
1743412260000|2025-03-31 09:11:00||394.1||394.1||394.1||394.1|2418
1743412300000|2025-03-31 09:11:40|||||||||1066
1743412310000|2025-03-31 09:11:50|394.2||394.2||394.2||394.2||0
1743412330000|2025-03-31 09:12:10|394.1|394|394.1|394|394.1|394.1|394.1|394|1176
1743412350000|2025-03-31 09:12:30||393.9||393.9||393.9||393.9|0
1743412380000|2025-03-31 09:13:00|394.2|394|394.2|394|394.2|394.1|394.2|394|2041
1743412390000|2025-03-31 09:13:10||394.1||394.1||394.1||394.1|0
1743412410000|2025-03-31 09:13:30||394||394||394||394|1119
1743412420000|2025-03-31 09:13:40|394.1||394.2||394.2||394.1||0
1743412450000|2025-03-31 09:14:10|394.1||394.1||394.1||394.1||0
1743412480000|2025-03-31 09:14:40|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1743412570000|2025-03-31 09:16:10|394.1|394|394|393.9|394.1|394|394|393.9|1584
1743412580000|2025-03-31 09:16:20|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|377
1743412590000|2025-03-31 09:16:30|394|393.9|394|393.9|394|393.9|394|393.9|2539
1743412600000|2025-03-31 09:16:40||393.8||393.8||393.9||393.8|222
1743412610000|2025-03-31 09:16:50|393.9||393.9||393.9||393.9||0
1743412630000|2025-03-31 09:17:10||393.7||393.7||393.7||393.7|0
1743412650000|2025-03-31 09:17:30|393.8||393.8||393.8||393.8||0
1743412660000|2025-03-31 09:17:40|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|2540
1743412740000|2025-03-31 09:19:00||393.7||393.7||393.7||393.7|996
1743412750000|2025-03-31 09:19:10|393.8||393.8||393.8||393.8||0
1743412760000|2025-03-31 09:19:20|||||||||250
1743412850000|2025-03-31 09:20:50|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|2540
1743412860000|2025-03-31 09:21:00|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|581
1743412870000|2025-03-31 09:21:10|393.9||393.9||393.9||393.8||0
1743412880000|2025-03-31 09:21:20|393.8||393.8||393.9||393.8||0
1743412890000|2025-03-31 09:21:30|393.9|393.8|393.9|393.8|393.9|393.8|393.8|393.8|0
1743412900000|2025-03-31 09:21:40|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|1483
1743412910000|2025-03-31 09:21:50|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|1302
1743412920000|2025-03-31 09:22:00||393.5||393.5||393.5||393.5|424
1743412930000|2025-03-31 09:22:10|393.6|393.4|393.5|393.4|393.6|393.4|393.5|393.4|0
1743412940000|2025-03-31 09:22:20|393.4|393.3|393.4|393.2|393.4|393.3|393.4|393.2|0
1743412950000|2025-03-31 09:22:30|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|2542
1743412960000|2025-03-31 09:22:40|393.4||393.4||393.4||393.4||0
1743412990000|2025-03-31 09:23:10|393.5|393.4|393.6|393.5|393.6|393.5|393.5|393.4|3636
1743413030000|2025-03-31 09:23:50|||||||||1000
1743413140000|2025-03-31 09:25:40|||||||||2500
1743413150000|2025-03-31 09:25:50|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1743413170000|2025-03-31 09:26:10|393.6|393.5|393.7|393.5|393.7|393.6|393.6|393.5|1716
1743413180000|2025-03-31 09:26:20|393.6||393.6||393.6||393.6||4367
1743413190000|2025-03-31 09:26:30|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|770
1743413210000|2025-03-31 09:26:50|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|1691
1743413220000|2025-03-31 09:27:00|393.5||393.5||393.5||393.4||0
1743413230000|2025-03-31 09:27:10|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|0
1743413250000|2025-03-31 09:27:30|393.5|393.3|393.5|393.3|393.5|393.4|393.5|393.3|1142
1743413370000|2025-03-31 09:29:30||393.4||393.4||393.4||393.4|0
1743413390000|2025-03-31 09:29:50|393.6|393.5|393.7|393.6|393.7|393.6|393.6|393.5|150
1743413400000|2025-03-31 09:30:00||393.5||393.5||393.5||393.5|3452
1743413410000|2025-03-31 09:30:10|393.6||393.6||393.6||393.6||0
1743413420000|2025-03-31 09:30:20|393.7||393.7||393.7||393.7||0
1743413460000|2025-03-31 09:31:00|393.8|393.6|393.8|393.7|393.8|393.7|393.8|393.6|2557
1743413470000|2025-03-31 09:31:10|||||||||234
1743413490000|2025-03-31 09:31:30|393.7|393.6|393.8|393.6|393.8|393.6|393.7|393.6|1298
1743413510000|2025-03-31 09:31:50|393.9|393.8|394|393.9|394|393.9|393.9|393.8|0
1743413530000|2025-03-31 09:32:10|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|664
1743413540000|2025-03-31 09:32:20||393.7||393.7||393.7||393.7|523
1743413550000|2025-03-31 09:32:30|393.8||393.8||393.8||393.8||0
1743413560000|2025-03-31 09:32:40|393.9|393.8|393.9|393.7|393.9|393.8|393.9|393.7|4707
1743413570000|2025-03-31 09:32:50|393.8||393.8||393.8||393.8||0
1743413580000|2025-03-31 09:33:00||393.6||393.6||393.6||393.6|1264
1743413590000|2025-03-31 09:33:10|393.7||393.7||393.8||393.7||0
1743413600000|2025-03-31 09:33:20|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|985
1743413640000|2025-03-31 09:34:00|||||||||927
1743413690000|2025-03-31 09:34:50|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1743413820000|2025-03-31 09:37:00||393.7||393.7||393.7||393.7|98
1743413830000|2025-03-31 09:37:10|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|99
1743413850000|2025-03-31 09:37:30|||||||||260
1743413860000|2025-03-31 09:37:40|||||||||607
1743413870000|2025-03-31 09:37:50|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|872
1743413880000|2025-03-31 09:38:00|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|1225
1743413940000|2025-03-31 09:39:00|394|393.9|394|393.9|394|393.9|394|393.9|1680
1743413950000|2025-03-31 09:39:10|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1743413960000|2025-03-31 09:39:20|394|393.9|394|393.9|394|393.9|394|393.9|1297
1743413980000|2025-03-31 09:39:40|393.9|393.8|394|393.8|394|393.8|393.9|393.8|1187
1743413990000|2025-03-31 09:39:50|393.9||393.9||393.9||393.9||4576
1743414000000|2025-03-31 09:40:00|393.8|393.7|393.9|393.7|393.9|393.7|393.8|393.7|0
1743414010000|2025-03-31 09:40:10|393.8|393.8|393.9|393.8|393.9|393.8|393.8|393.8|1654
1743414030000|2025-03-31 09:40:30|394|393.9|394|393.9|394|393.9|394|393.9|1
1743414060000|2025-03-31 09:41:00||393.8||393.9||393.9||393.8|2156
1743414070000|2025-03-31 09:41:10|394.1|394|394.1|394|394.2|394.1|394.1|394|0
1743414080000|2025-03-31 09:41:20||393.9||393.9||394||393.9|1154
1743414090000|2025-03-31 09:41:30|394||394.1||394.1||394||0
1743414230000|2025-03-31 09:43:50|394||394||394||394||3610
1743414240000|2025-03-31 09:44:00|394.1|394|394.1|394|394.1|394|394.1|394|1643
1743414250000|2025-03-31 09:44:10|||||||||2767
1743414310000|2025-03-31 09:45:10|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|738
1743414330000|2025-03-31 09:45:30||393.8||393.7||393.8||393.7|450
1743414340000|2025-03-31 09:45:40||393.8||393.8||393.8||393.8|0
1743414370000|2025-03-31 09:46:10|394|393.9|394|393.9|394|393.9|394|393.9|335
1743414420000|2025-03-31 09:47:00|394.1||394.1||394.1||394.1||1826
1743414430000|2025-03-31 09:47:10||394||394||394||394|0
1743414500000|2025-03-31 09:48:20||393.9||393.9||393.9||393.9|525
1743414510000|2025-03-31 09:48:30|394|394|394.1|394|394.1|394|394|394|0
1743414520000|2025-03-31 09:48:40|||||||||11
1743414530000|2025-03-31 09:48:50|||||||||101
1743414550000|2025-03-31 09:49:10||393.9||393.9||393.9||393.9|134
1743414620000|2025-03-31 09:50:20||394||394||394||394|0
1743414780000|2025-03-31 09:53:00|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1743414800000|2025-03-31 09:53:20|394.1|394|394.1|394|394.1|394|394.1|394|80
1743414810000|2025-03-31 09:53:30|394|393.9|394|393.9|394|393.9|394|393.9|0
1743414830000|2025-03-31 09:53:50|394.1|394|394.1|394|394.1|394|394.1|394|237
1743414850000|2025-03-31 09:54:10|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|163
1743414860000|2025-03-31 09:54:20|394.1|394|394.1|394|394.1|394|394.1|394|0
1743414870000|2025-03-31 09:54:30|394.2|394.1|394.2|394|394.2|394.1|394.1|394|4479
1743414880000|2025-03-31 09:54:40|394.1||394.1||394.1||394.1||500
1743414890000|2025-03-31 09:54:50|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|1188
1743414910000|2025-03-31 09:55:10|394.1|394|394.1|394|394.2|394|394.1|394|283
1743414930000|2025-03-31 09:55:30|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1743414970000|2025-03-31 09:56:10|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|883
1743415000000|2025-03-31 09:56:40||394.1||394.1||394.1||394.1|2258
1743415030000|2025-03-31 09:57:10|394.2||394.2||394.2||394.2||0
1743415040000|2025-03-31 09:57:20|394.3|394.2|394.2|394.1|394.3|394.2|394.2|394.1|3623
1743415060000|2025-03-31 09:57:40||394||394||394||394|0
1743415070000|2025-03-31 09:57:50||394.1||394.1||394.1||394.1|0
1743415080000|2025-03-31 09:58:00|394.1|394|394.1|394|394.1|394|394.1|394|575
1743415140000|2025-03-31 09:59:00|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|1271
1743415150000|2025-03-31 09:59:10|394.1|394|394.1|394|394.1|394|394.1|394|575
1743415170000|2025-03-31 09:59:30|||||||||2357
1743415200000|2025-03-31 10:00:00|394.2||394.2||394.2||394.2||51
1743415220000|2025-03-31 10:00:20|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|499
1743415230000|2025-03-31 10:00:30|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1743415240000|2025-03-31 10:00:40||394.2||394.2||394.2||394.2|2077
1743415250000|2025-03-31 10:00:50|||||||||448
1743415260000|2025-03-31 10:01:00||394.3||394.2||394.3||394.2|0
1743415270000|2025-03-31 10:01:10|394.3||394.3||394.3||394.3||0
1743415280000|2025-03-31 10:01:20|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1743415300000|2025-03-31 10:01:40|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|1603
1743415310000|2025-03-31 10:01:50||394.3||394.3||394.4||394.3|705
1743415320000|2025-03-31 10:02:00||394.4||394.4||394.4||394.3|0
1743415330000|2025-03-31 10:02:10||394.3||394.3||394.3||394.3|1847
1743415340000|2025-03-31 10:02:20|394.4|394.2|394.3|394.2|394.4|394.2|394.3|394.2|1143
1743415450000|2025-03-31 10:04:10|||||||||368
1743415460000|2025-03-31 10:04:20||394.1||394.1||394.1||394.1|3452
1743415490000|2025-03-31 10:04:50|394.2||394.2||394.3||394.2||0
1743415500000|2025-03-31 10:05:00|394.3||394.2||394.3||394.2||0
1743415540000|2025-03-31 10:05:40|394|393.9|394|393.9|394|393.9|394|393.9|0
1743415560000|2025-03-31 10:06:00|394.1|394|394.1|393.9|394.1|394|394.1|393.9|1043
1743415570000|2025-03-31 10:06:10|394||394.1||394.1||394||3452
1743415580000|2025-03-31 10:06:20|394||394||394||394||0
1743415600000|2025-03-31 10:06:40|||||||||1000
1743415660000|2025-03-31 10:07:40|393.8|393.7|393.9|393.8|393.9|393.8|393.8|393.7|2624
1743415680000|2025-03-31 10:08:00|394|393.9|394|393.9|394|393.9|394|393.9|130
1743415690000|2025-03-31 10:08:10||393.8||393.8||393.8||393.8|1109
1743415720000|2025-03-31 10:08:40|393.9||394||394||393.9||0
1743415740000|2025-03-31 10:09:00|393.9|393.7|393.8|393.7|393.9|393.7|393.8|393.7|819
1743415760000|2025-03-31 10:09:20|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|1584
1743415770000|2025-03-31 10:09:30|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.4|12
1743415780000|2025-03-31 10:09:40|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|2041
1743415790000|2025-03-31 10:09:50|393.6|393.5|393.5|393.4|393.6|393.5|393.5|393.4|4026
1743415810000|2025-03-31 10:10:10||393.3||393.3||393.3||393.3|1312
1743415820000|2025-03-31 10:10:20|393.4|393.4|393.7|393.5|393.7|393.5|393.4|393.4|171
1743415840000|2025-03-31 10:10:40|393.6||393.7||393.7||393.6||0
1743415870000|2025-03-31 10:11:10|393.6||393.7||393.7||393.6||0
1743415890000|2025-03-31 10:11:30|393.6||393.7||393.7||393.6||0
1743415930000|2025-03-31 10:12:10||393.6||393.6||393.6||393.6|0
1743415940000|2025-03-31 10:12:20|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|693
1743415950000|2025-03-31 10:12:30|393.5|393.4|393.6|393.5|393.6|393.5|393.5|393.4|2207
1743415960000|2025-03-31 10:12:40||393.4||393.4||393.4||393.4|1040
1743415970000|2025-03-31 10:12:50|393.5||393.6||393.6||393.5||0
1743415990000|2025-03-31 10:13:10|393.5||393.5||393.5||393.5||0
1743416020000|2025-03-31 10:13:40|393.6||393.6||393.6||393.6||0
1743416070000|2025-03-31 10:14:30||393.5||393.5||393.5||393.5|0
1743416080000|2025-03-31 10:14:40|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|3400
1743416090000|2025-03-31 10:14:50|||||||||142
1743416100000|2025-03-31 10:15:00|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|3452
1743416120000|2025-03-31 10:15:20|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|3
1743416170000|2025-03-31 10:16:10|||||||||1434
1743416250000|2025-03-31 10:17:30||393.3||393.3||393.3||393.3|2556
1743416270000|2025-03-31 10:17:50|393.4||393.4||393.4||393.4||0
1743416290000|2025-03-31 10:18:10|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|2516
1743416310000|2025-03-31 10:18:30|393.4||393.4||393.4||393.4||1316
1743416320000|2025-03-31 10:18:40|393.3|393|393.2|393|393.3|393|393.2|393|2732
1743416330000|2025-03-31 10:18:50|393.1||393.1||393.1||393.1||0
1743416400000|2025-03-31 10:20:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|1093
1743416410000|2025-03-31 10:20:10|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|143
1743416420000|2025-03-31 10:20:20|||||||||432
1743416430000|2025-03-31 10:20:30|||||||||37
1743416450000|2025-03-31 10:20:50|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1743416500000|2025-03-31 10:21:40|||||||||1199
1743416520000|2025-03-31 10:22:00|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1743416530000|2025-03-31 10:22:10|393.2|393.1|393.3|393.1|393.3|393.1|393.2|393.1|977
1743416560000|2025-03-31 10:22:40||393.2||393.2||393.2||393.2|0
1743416680000|2025-03-31 10:24:40|||||||||300
1743416760000|2025-03-31 10:26:00|||||||||300
1743416780000|2025-03-31 10:26:20|||||||||759
1743416800000|2025-03-31 10:26:40|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|99
1743416830000|2025-03-31 10:27:10|393.1|393|393|392.9|393.1|393|393|392.9|746
1743416840000|2025-03-31 10:27:20|393.1|393|393.1|392.9|393.1|393|393.1|392.9|0
1743416850000|2025-03-31 10:27:30|393|392.8|392.9|392.8|393|392.8|392.9|392.8|265
1743416860000|2025-03-31 10:27:40|393|392.9|393|392.9|393|392.9|393|392.9|1001
1743416870000|2025-03-31 10:27:50||392.8||392.8||392.8||392.8|0
1743416880000|2025-03-31 10:28:00||392.9||392.9||392.9||392.9|0
1743416890000|2025-03-31 10:28:10|393.1||393||393.1||393||2545
1743416900000|2025-03-31 10:28:20|393.1||393||393.1||393||0
1743416960000|2025-03-31 10:29:20|||||||||100
1743417040000|2025-03-31 10:30:40|392.9|392.8|393|392.8|393|392.8|392.9|392.8|1270
1743417050000|2025-03-31 10:30:50||392.9||392.8||392.9||392.8|8
1743417060000|2025-03-31 10:31:00||392.9||392.9||392.9||392.9|241
1743417090000|2025-03-31 10:31:30||392.8||392.9||392.9||392.8|53
1743417150000|2025-03-31 10:32:30||392.8||392.8||392.8||392.8|200
1743417190000|2025-03-31 10:33:10|392.9||392.9||392.9||392.9||0
1743417260000|2025-03-31 10:34:20|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|181
1743417280000|2025-03-31 10:34:40|392.9||392.9||392.9||392.9||0
1743417320000|2025-03-31 10:35:20||392.8||392.8||392.8||392.8|0
1743417480000|2025-03-31 10:38:00|393|392.9|393|392.9|393|392.9|393|392.9|1305
1743417490000|2025-03-31 10:38:10|392.9|392.8|392.9|392.8|393|392.9|392.9|392.8|2546
1743417570000|2025-03-31 10:39:30|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1612
1743417590000|2025-03-31 10:39:50|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1743417600000|2025-03-31 10:40:00|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|115
1743417610000|2025-03-31 10:40:10|392.5|392.4|392.6|392.5|392.6|392.5|392.5|392.4|1142
1743417660000|2025-03-31 10:41:00||392.4||392.4||392.4||392.4|394
1743417670000|2025-03-31 10:41:10|392.5|392.3|392.4|392.3|392.5|392.3|392.4|392.3|500
1743417680000|2025-03-31 10:41:20|||||||||6371
1743417690000|2025-03-31 10:41:30|392.5||392.4||392.5||392.4||0
1743417750000|2025-03-31 10:42:30|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|433
1743417760000|2025-03-31 10:42:40|392.6|392.5|392.5|392.4|392.6|392.5|392.5|392.4|0
1743417780000|2025-03-31 10:43:00|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1743417890000|2025-03-31 10:44:50|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1743417920000|2025-03-31 10:45:20|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1743417950000|2025-03-31 10:45:50||392.7||392.7||392.7||392.7|1067
1743417970000|2025-03-31 10:46:10|392.8||392.8||392.9||392.8||0
1743417990000|2025-03-31 10:46:30|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|1089
1743418070000|2025-03-31 10:47:50|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|0
1743418080000|2025-03-31 10:48:00||392.8||392.7||392.8||392.7|801
1743418090000|2025-03-31 10:48:10|392.8||392.8||392.8||392.8||0
1743418110000|2025-03-31 10:48:30|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|2462
1743418120000|2025-03-31 10:48:40|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|1140
1743418130000|2025-03-31 10:48:50|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|1348
1743418180000|2025-03-31 10:49:40|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|3024
1743418190000|2025-03-31 10:49:50||392.2||392.3||392.3||392.2|1553
1743418200000|2025-03-31 10:50:00||392.2||392.2||392.2||392.2|0
1743418210000|2025-03-31 10:50:10|392.3||392.3||392.3||392.3||0
1743418280000|2025-03-31 10:51:20|392.5|392.3|392.5|392.3|392.5|392.4|392.5|392.3|0
1743418290000|2025-03-31 10:51:30|392.4||392.4||392.4||392.4||344
1743418350000|2025-03-31 10:52:30|392.3|392.2|392.2|392.1|392.3|392.2|392.2|392.1|1720
1743418390000|2025-03-31 10:53:10|392.4|392.3|392.3|392.2|392.4|392.3|392.3|392.2|805
1743418410000|2025-03-31 10:53:30|392.2|392.1|392.1|392|392.2|392.1|392.1|392|807
1743418420000|2025-03-31 10:53:40|392.2||392.2||392.2||392.2||0
1743418450000|2025-03-31 10:54:10|392.1|392.1|392.2|392.1|392.2|392.1|392.1|392.1|0
1743418470000|2025-03-31 10:54:30|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|1093
1743418480000|2025-03-31 10:54:40|392.4||392.4||392.4||392.4||1630
1743418500000|2025-03-31 10:55:00|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|150
1743418530000|2025-03-31 10:55:30|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|45
1743418540000|2025-03-31 10:55:40|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|709
1743418570000|2025-03-31 10:56:10|||||||||1018
1743418680000|2025-03-31 10:58:00|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1743418730000|2025-03-31 10:58:50||392.4||392.4||392.4||392.4|76
1743418740000|2025-03-31 10:59:00||392.5||392.4||392.5||392.4|0
1743418750000|2025-03-31 10:59:10|392.5|392.5|392.6|392.5|392.6|392.5|392.5|392.5|0
1743418780000|2025-03-31 10:59:40|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|704
1743418800000|2025-03-31 11:00:00|392.8|392.7|392.8|392.7|392.8|392.7|392.7|392.6|5542
1743418820000|2025-03-31 11:00:20||392.6||392.6||392.6||392.6|3245
1743418830000|2025-03-31 11:00:30|392.7||392.7||392.7||392.7||0
1743418860000|2025-03-31 11:01:00|392.8||392.8||392.8||392.8||0
1743418920000|2025-03-31 11:02:00||392.7||392.7||392.7||392.7|0
1743419010000|2025-03-31 11:03:30|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1743419020000|2025-03-31 11:03:40|393|392.9|393|392.9|393|392.9|393|392.9|0
1743419090000|2025-03-31 11:04:50|393.1|393|393.1|392.9|393.1|393|393.1|392.9|867
1743419120000|2025-03-31 11:05:20|393||393||393||393||0
1743419130000|2025-03-31 11:05:30|392.9|392.8|392.8|392.7|392.9|392.8|392.8|392.7|1393
1743419140000|2025-03-31 11:05:40|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|930
1743419150000|2025-03-31 11:05:50|||||||||162
1743419160000|2025-03-31 11:06:00||392.5||392.5||392.5||392.5|858
1743419210000|2025-03-31 11:06:50||392.6||392.6||392.6||392.6|0
1743419230000|2025-03-31 11:07:10|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|45
1743419310000|2025-03-31 11:08:30|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|480
1743419370000|2025-03-31 11:09:30|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|643
1743419400000|2025-03-31 11:10:00|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|1564
1743419470000|2025-03-31 11:11:10|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|20
1743419480000|2025-03-31 11:11:20|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|443
1743419520000|2025-03-31 11:12:00|||||||||398
1743419580000|2025-03-31 11:13:00|392.8|392.7|392.8|392.6|392.8|392.7|392.8|392.6|3027
1743419590000|2025-03-31 11:13:10||392.7||392.7||392.7||392.7|0
1743419650000|2025-03-31 11:14:10|||||||||500
1743419720000|2025-03-31 11:15:20|||||||||180
1743419740000|2025-03-31 11:15:40|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|743
1743419760000|2025-03-31 11:16:00|392.8||392.8||392.8||392.8||54
1743419770000|2025-03-31 11:16:10||392.7||392.7||392.7||392.7|0
1743419780000|2025-03-31 11:16:20|392.7|392.6|392.9|392.7|392.9|392.7|392.7|392.6|7598
1743419790000|2025-03-31 11:16:30|392.8||392.8||392.8||392.8||2880
1743419800000|2025-03-31 11:16:40||392.6||392.6||392.6||392.6|1035
1743419840000|2025-03-31 11:17:20|392.7||392.7||392.7||392.7||0
1743419860000|2025-03-31 11:17:40|392.8||392.8||392.8||392.8||0
1743419880000|2025-03-31 11:18:00||392.7||392.7||392.7||392.7|0
1743419940000|2025-03-31 11:19:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1743420000000|2025-03-31 11:20:00|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1327
1743420010000|2025-03-31 11:20:10|392.9||392.9||392.9||392.9||48
1743420020000|2025-03-31 11:20:20||392.8||392.8||392.8||392.8|0
1743420090000|2025-03-31 11:21:30|393|392.9|393|392.9|393|392.9|393|392.9|0
1743420190000|2025-03-31 11:23:10||392.8||392.8||392.8||392.8|0
1743420200000|2025-03-31 11:23:20|392.9||392.9||392.9||392.9||0
1743420210000|2025-03-31 11:23:30|393|392.9|393|392.8|393|392.9|392.9|392.8|3274
1743420260000|2025-03-31 11:24:20||392.9||392.9||392.9||392.9|0
1743420530000|2025-03-31 11:28:50||392.8||392.8||392.8||392.8|0
1743420610000|2025-03-31 11:30:10||392.9||392.9||392.9||392.9|0
1743420740000|2025-03-31 11:32:20|393.1|393|393.1|393|393.1|393|393.1|393|3526
1743420750000|2025-03-31 11:32:30|393|392.9|393.1|392.9|393.1|392.9|393|392.9|668
1743420760000|2025-03-31 11:32:40|393||393.1||393.1||393||0
1743420780000|2025-03-31 11:33:00|393||393||393||393||0
1743421080000|2025-03-31 11:38:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|1525
1743421150000|2025-03-31 11:39:10|393||393||393||393||22
1743421210000|2025-03-31 11:40:10||392.9||392.9||392.9||392.9|36
1743421270000|2025-03-31 11:41:10|393.1||393||393.1||393||126
1743421330000|2025-03-31 11:42:10||392.8||392.8||392.8||392.8|633
1743421580000|2025-03-31 11:46:20|392.9|392.9|392.9|392.8|392.9|392.9|392.9|392.8|1
1743421810000|2025-03-31 11:50:10|||||||||200
1743421860000|2025-03-31 11:51:00|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|62
1743421950000|2025-03-31 11:52:30|392.7|392.6|393|392.9|393|392.9|392.7|392.6|2224
1743421970000|2025-03-31 11:52:50|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1743422000000|2025-03-31 11:53:20||392.7||392.7||392.7||392.7|1039
1743422100000|2025-03-31 11:55:00||392.8||392.8||392.8||392.8|0
1743422140000|2025-03-31 11:55:40|||||||||10
1743422360000|2025-03-31 11:59:20|393|392.9|393|392.9|393|392.9|393|392.9|48
1743422410000|2025-03-31 12:00:10|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1709
1743422420000|2025-03-31 12:00:20|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1743422440000|2025-03-31 12:00:40|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1743422460000|2025-03-31 12:01:00|392.9|392.8|393|392.8|393|392.8|392.9|392.8|703
1743422470000|2025-03-31 12:01:10||392.9||392.9||392.9||392.9|0
1743422520000|2025-03-31 12:02:00|393.1||393.1||393.1||393.1||0
1743422540000|2025-03-31 12:02:20|393||393||393||393||0
1743422560000|2025-03-31 12:02:40|393.1|393|393.1|393|393.1|393|393.1|393|809
1743422570000|2025-03-31 12:02:50||392.9||392.9||392.9||392.9|2282
1743422580000|2025-03-31 12:03:00|393||393||393||393||0
1743422590000|2025-03-31 12:03:10|393.1||393.1||393.1||393.1||0
1743422610000|2025-03-31 12:03:30|393|393|393.2|393|393.2|393|393|393|0
1743422650000|2025-03-31 12:04:10||393.1||393.1||393.1||393.1|0
1743422680000|2025-03-31 12:04:40|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1743422740000|2025-03-31 12:05:40|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|50
1743422760000|2025-03-31 12:06:00|393.5||393.5||393.5||393.4||0
1743422780000|2025-03-31 12:06:20|393.4||393.4||393.4||393.4||2500
1743422800000|2025-03-31 12:06:40|393.6|393.5|393.6|393.4|393.6|393.5|393.6|393.4|2732
1743422830000|2025-03-31 12:07:10||393.5||393.5||393.5||393.5|0
1743422840000|2025-03-31 12:07:20||393.4||393.4||393.4||393.4|0
1743422850000|2025-03-31 12:07:30|393.5||393.5||393.5||393.5||0
1743422870000|2025-03-31 12:07:50|393.4|393.3|393.5|393.4|393.5|393.4|393.4|393.3|1390
1743422880000|2025-03-31 12:08:00|393.4|393.3|393.5|393.3|393.5|393.4|393.4|393.3|997
1743422890000|2025-03-31 12:08:10||393.4||393.4||393.4||393.4|0
1743422940000|2025-03-31 12:09:00|||||||||500
1743422980000|2025-03-31 12:09:40|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|773
1743423060000|2025-03-31 12:11:00|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|945
1743423160000|2025-03-31 12:12:40|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1743423210000|2025-03-31 12:13:30|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|4046
1743423270000|2025-03-31 12:14:30|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|321
1743423280000|2025-03-31 12:14:40|393.1|393|393.1|393|393.1|393|393.1|393|1048
1743423340000|2025-03-31 12:15:40|393|392.9|393|392.9|393|392.9|393|392.9|379
1743423350000|2025-03-31 12:15:50|||||||||812
1743423440000|2025-03-31 12:17:20|||||||||24
1743423460000|2025-03-31 12:17:40|392.9|392.8|392.8|392.7|392.9|392.8|392.8|392.7|1168
1743423470000|2025-03-31 12:17:50|392.9||392.9||392.9||392.9||4046
1743423520000|2025-03-31 12:18:40|392.8|392.8|392.9|392.8|392.9|392.8|392.8|392.8|38
1743423540000|2025-03-31 12:19:00|393||393||393||393||4046
1743423560000|2025-03-31 12:19:20|392.9||392.9||392.9||392.9||0
1743423590000|2025-03-31 12:19:50|||||||||150
1743423610000|2025-03-31 12:20:10|393||393||393||393||0
1743423630000|2025-03-31 12:20:30|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|0
1743423660000|2025-03-31 12:21:00|393.2|393|393.2|393|393.2|393.1|393.2|393|4046
1743423670000|2025-03-31 12:21:10|393.3|393.1|393.3|393.2|393.3|393.2|393.3|393.1|0
1743423690000|2025-03-31 12:21:30||393.1||393.1||393.1||393.1|1102
1743423710000|2025-03-31 12:21:50||393.2||393.1||393.2||393.1|1531
1743423720000|2025-03-31 12:22:00||393.2||393.2||393.2||393.2|0
1743423730000|2025-03-31 12:22:10||393.1||393.1||393.1||393.1|1277
1743423740000|2025-03-31 12:22:20|393.2|393|393.2|393|393.2|393|393.2|393|0
1743423770000|2025-03-31 12:22:50|393.1||393.1||393.1||393.1||0
1743423790000|2025-03-31 12:23:10|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|833
1743423810000|2025-03-31 12:23:30|393.1|393|393.2|393|393.2|393|393.1|393|759
1743423840000|2025-03-31 12:24:00|393|392.9|393|392.9|393|392.9|393|392.9|0
1743423910000|2025-03-31 12:25:10|393.1|393|393.2|393|393.2|393|393.1|393|1242
1743423940000|2025-03-31 12:25:40|393.1||393.1||393.1||393.1||0
1743423950000|2025-03-31 12:25:50|393|392.9|393|392.9|393|392.9|393|392.9|0
1743423960000|2025-03-31 12:26:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1743424000000|2025-03-31 12:26:40|393|392.9|393|392.8|393|392.9|393|392.8|0
1743424020000|2025-03-31 12:27:00|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|363
1743424040000|2025-03-31 12:27:20||393||393||393||393|0
1743424050000|2025-03-31 12:27:30|||||||||2301
1743424060000|2025-03-31 12:27:40|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1743424070000|2025-03-31 12:27:50|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|1317
1743424080000|2025-03-31 12:28:00|||||||||1805
1743424110000|2025-03-31 12:28:30|||||||||29
1743424180000|2025-03-31 12:29:40|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|1538
1743424210000|2025-03-31 12:30:10|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|4046
1743424260000|2025-03-31 12:31:00||393.1||393.1||393.1||393.1|1920
1743424280000|2025-03-31 12:31:20|393.2||393.2||393.2||393.2||969
1743424320000|2025-03-31 12:32:00|393.1|393|393.1|393|393.1|393|393.1|393|978
1743424440000|2025-03-31 12:34:00|393|392.9|393|392.9|393|392.9|393|392.9|1040
1743424450000|2025-03-31 12:34:10|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1743424500000|2025-03-31 12:35:00|393||393||393||393||0
1743424510000|2025-03-31 12:35:10||392.9||392.9||392.9||392.9|0
1743424520000|2025-03-31 12:35:20|393.1|393|393.1|393|393.1|393|393.1|393|0
1743424580000|2025-03-31 12:36:20|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1743424620000|2025-03-31 12:37:00||393||393||393||393|862
1743424650000|2025-03-31 12:37:30||393.1||393.1||393.1||393.1|1478
1743424760000|2025-03-31 12:39:20|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|2
1743424810000|2025-03-31 12:40:10|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1743424860000|2025-03-31 12:41:00||393.2||393.2||393.2||393.2|1409
1743424910000|2025-03-31 12:41:50|393.3||393.4||393.4||393.3||0
1743424920000|2025-03-31 12:42:00|393.3||393.3||393.4||393.3||0
1743424940000|2025-03-31 12:42:20|393.2|393.1|393.3|393.1|393.3|393.1|393.2|393.1|1548
1743424980000|2025-03-31 12:43:00|393.2|393|393.2|393|393.2|393|393.2|393|126
1743424990000|2025-03-31 12:43:10|393.1||393.1||393.1||393.1||0
1743425000000|2025-03-31 12:43:20|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|284
1743425010000|2025-03-31 12:43:30||393||393||393||393|0
1743425030000|2025-03-31 12:43:50|||||||||1
1743425100000|2025-03-31 12:45:00|393.1||393.1||393.1||393.1||2498
1743425110000|2025-03-31 12:45:10|393|392.9|393|392.9|393|392.9|393|392.9|390
1743425130000|2025-03-31 12:45:30|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1743425170000|2025-03-31 12:46:10|393|392.9|393|392.9|393|392.9|393|392.9|106
1743425180000|2025-03-31 12:46:20|393.1|393|393.1|393|393.1|393|393.1|393|1497
1743425200000|2025-03-31 12:46:40|393|392.9|393|392.9|393.1|392.9|393|392.9|1129
1743425210000|2025-03-31 12:46:50|393.1||393.1||393.1||393||0
1743425230000|2025-03-31 12:47:10||393||393||393||393|0
1743425260000|2025-03-31 12:47:40|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|1251
1743425370000|2025-03-31 12:49:30|||||||||704
1743425520000|2025-03-31 12:52:00||393||393||393||393|24
1743425580000|2025-03-31 12:53:00|393.1|392.9|393|392.9|393.1|392.9|393|392.9|148
1743425600000|2025-03-31 12:53:20|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|93
1743425610000|2025-03-31 12:53:30|393|392.9|393|392.8|393|392.9|393|392.8|71
1743425620000|2025-03-31 12:53:40||392.9||392.9||392.9||392.9|0
1743425780000|2025-03-31 12:56:20|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|1546
1743425840000|2025-03-31 12:57:20|||||||||5000
1743425900000|2025-03-31 12:58:20|393|392.9|393|392.9|393|392.9|393|392.9|85
1743425910000|2025-03-31 12:58:30|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1743425950000|2025-03-31 12:59:10|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|758
1743426000000|2025-03-31 13:00:00||392.6||392.7||392.7||392.6|291
1743426010000|2025-03-31 13:00:10|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|586
1743426020000|2025-03-31 13:00:20|||||||||2788
1743426050000|2025-03-31 13:00:50|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|99
1743426070000|2025-03-31 13:01:10|392.7|392.6|392.7|392.5|392.7|392.6|392.7|392.5|3069
1743426080000|2025-03-31 13:01:20||392.6||392.5||392.6||392.5|0
1743426120000|2025-03-31 13:02:00||392.6||392.5||392.6||392.5|2000
1743426130000|2025-03-31 13:02:10|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1743426140000|2025-03-31 13:02:20||392.7||392.7||392.7||392.7|0
1743426190000|2025-03-31 13:03:10|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1743426230000|2025-03-31 13:03:50|||||||||5000
1743426270000|2025-03-31 13:04:30|393||393||393||393||0
1743426290000|2025-03-31 13:04:50|392.9||392.9||392.9||392.9||0
1743426350000|2025-03-31 13:05:50|||||||||200
1743426390000|2025-03-31 13:06:30|393|392.9|393|392.9|393|392.9|393|392.9|0
1743426430000|2025-03-31 13:07:10|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|161
1743426490000|2025-03-31 13:08:10|393|392.9|393|392.9|393|392.9|393|392.9|0
1743426520000|2025-03-31 13:08:40|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|1007
1743426600000|2025-03-31 13:10:00|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1743426740000|2025-03-31 13:12:20|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|89
1743426760000|2025-03-31 13:12:40|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|782
1743426790000|2025-03-31 13:13:10|392.7|392.6|392.7|392.5|392.7|392.6|392.7|392.5|982
1743426830000|2025-03-31 13:13:50||392.6||392.6||392.6||392.6|0
1743426900000|2025-03-31 13:15:00|392.8|392.7|392.6|392.5|392.8|392.7|392.6|392.5|82
1743426940000|2025-03-31 13:15:40|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|456
1743427000000|2025-03-31 13:16:40|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|45
1743427030000|2025-03-31 13:17:10|392.7|392.6|392.7|392.5|392.7|392.6|392.7|392.5|0
1743427040000|2025-03-31 13:17:20|392.6||392.6||392.6||392.6||0
1743427050000|2025-03-31 13:17:30|392.7||392.6||392.7||392.6||140
1743427060000|2025-03-31 13:17:40|392.7||392.7||392.7||392.7||0
1743427070000|2025-03-31 13:17:50|392.6||392.6||392.6||392.6||0
1743427110000|2025-03-31 13:18:30|||||||||133
1743427170000|2025-03-31 13:19:30|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|0
1743427180000|2025-03-31 13:19:40|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|57
1743427220000|2025-03-31 13:20:20|392.3|392.3|392.3|392.2|392.3|392.3|392.3|392.2|0
1743427310000|2025-03-31 13:21:50|392.2|392.1|392.3|392.1|392.3|392.1|392.2|392.1|1293
1743427330000|2025-03-31 13:22:10|392.2||392.2||392.2||392.2||0
1743427340000|2025-03-31 13:22:20|392.3||392.3||392.3||392.3||334
1743427350000|2025-03-31 13:22:30|392.2|392|392.1|392|392.2|392|392.1|392|150
1743427360000|2025-03-31 13:22:40|392|391.9|392|391.9|392|391.9|392|391.9|22
1743427370000|2025-03-31 13:22:50|392.1|392|392.1|392|392.1|392|392.1|392|0
1743427380000|2025-03-31 13:23:00|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|477
1743427440000|2025-03-31 13:24:00|392|391.9|392|391.9|392|391.9|392|391.9|0
1743427460000|2025-03-31 13:24:20|392.1|392|392.1|392|392.1|392|392.1|392|0
1743427500000|2025-03-31 13:25:00|392|391.9|392|391.9|392|391.9|392|391.9|451
1743427550000|2025-03-31 13:25:50|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|70
1743427740000|2025-03-31 13:29:00|392|391.9|392.1|392|392.1|392|392|391.9|0
1743427750000|2025-03-31 13:29:10|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1743427780000|2025-03-31 13:29:40||392||392||392||392|1483
1743427800000|2025-03-31 13:30:00|392|391.9|392.1|392|392.1|392|392|391.9|888
1743427810000|2025-03-31 13:30:10|392.2|392.1|392.2|392|392.2|392.1|392.2|392|0
1743427820000|2025-03-31 13:30:20|392.3|392.1|392.3|392.1|392.3|392.2|392.3|392.1|0
1743427830000|2025-03-31 13:30:30|392.2||392.3||392.3||392.2||0
1743427840000|2025-03-31 13:30:40|392.2||392.3||392.3||392.2||0
1743427850000|2025-03-31 13:30:50|392.2||392.2||392.3||392.2||0
1743427860000|2025-03-31 13:31:00|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|1691
1743427870000|2025-03-31 13:31:10|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|1500
1743427880000|2025-03-31 13:31:20|392.3||392.3||392.3||392.3||2377
1743427910000|2025-03-31 13:31:50|392.4|392.2|392.4|392.3|392.4|392.3|392.4|392.2|2378
1743427920000|2025-03-31 13:32:00|||||||||673
1743427930000|2025-03-31 13:32:10|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1743427940000|2025-03-31 13:32:20|||||||||1081
1743427950000|2025-03-31 13:32:30|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1743427980000|2025-03-31 13:33:00|392.5|392.4|392.6|392.4|392.6|392.4|392.5|392.4|1075
1743427990000|2025-03-31 13:33:10||392.5||392.5||392.5||392.5|0
1743428000000|2025-03-31 13:33:20|392.7|392.6|392.9|392.7|392.9|392.8|392.7|392.6|1873
1743428010000|2025-03-31 13:33:30||392.8||392.8||392.8||392.8|0
1743428020000|2025-03-31 13:33:40|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1258
1743428040000|2025-03-31 13:34:00||392.6||392.6||392.7||392.6|2084
1743428050000|2025-03-31 13:34:10|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|1077
1743428060000|2025-03-31 13:34:20||392.8||392.8||392.8||392.8|2470
1743428070000|2025-03-31 13:34:30|||||||||150
1743428080000|2025-03-31 13:34:40|393|392.9|393.1|393|393.1|393|393|392.9|2343
1743428090000|2025-03-31 13:34:50|393.2||393.2||393.2||393.1||1377
1743428100000|2025-03-31 13:35:00|393.1||393.1||393.1||393.1||673
1743428110000|2025-03-31 13:35:10|393|392.9|393.1|393|393.1|393|393|392.9|458
1743428130000|2025-03-31 13:35:30|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|222
1743428140000|2025-03-31 13:35:40|392.8|392.7|392.9|392.7|392.9|392.7|392.8|392.7|374
1743428150000|2025-03-31 13:35:50|392.8|392.8|392.9|392.8|392.9|392.8|392.8|392.8|2880
1743428160000|2025-03-31 13:36:00|||||||||673
1743428170000|2025-03-31 13:36:10|392.8|392.7|392.7|392.6|392.8|392.7|392.7|392.6|583
1743428180000|2025-03-31 13:36:20|392.6|392.5|392.7|392.5|392.7|392.5|392.6|392.5|1209
1743428200000|2025-03-31 13:36:40|392.6||392.6||392.6||392.6||0
1743428210000|2025-03-31 13:36:50|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|1278
1743428220000|2025-03-31 13:37:00|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|673
1743428230000|2025-03-31 13:37:10|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|1093
1743428240000|2025-03-31 13:37:20|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|25
1743428260000|2025-03-31 13:37:40|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|1517
1743428280000|2025-03-31 13:38:00|392.6|392.5|392.6|392.5|392.6|392.5|392.5|392.4|3629
1743428290000|2025-03-31 13:38:10||392.4||392.4||392.4||392.4|0
1743428300000|2025-03-31 13:38:20|392.5||392.6||392.6||392.5||1159
1743428310000|2025-03-31 13:38:30|392.5||392.6||392.6||392.5||0
1743428330000|2025-03-31 13:38:50|392.5||392.5||392.6||392.5||0
1743428340000|2025-03-31 13:39:00|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|203
1743428350000|2025-03-31 13:39:10|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|3300
1743428370000|2025-03-31 13:39:30|392.6||392.6||392.6||392.6||0
1743428400000|2025-03-31 13:40:00|||||||||961
1743428420000|2025-03-31 13:40:20|392.5||392.6||392.6||392.5||234
1743428440000|2025-03-31 13:40:40||392.5||392.5||392.5||392.5|0
1743428460000|2025-03-31 13:41:00|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|27
1743428470000|2025-03-31 13:41:10|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|1401
1743428520000|2025-03-31 13:42:00|392.7||392.7||392.7||392.7||0
1743428580000|2025-03-31 13:43:00|||||||||219
1743428630000|2025-03-31 13:43:50|392.6||392.6||392.7||392.6||1862
1743428640000|2025-03-31 13:44:00|392.7||392.7||392.7||392.7||673
1743428650000|2025-03-31 13:44:10|392.6||392.6||392.6||392.6||1009
1743428660000|2025-03-31 13:44:20|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1743428670000|2025-03-31 13:44:30|||||||||664
1743428700000|2025-03-31 13:45:00|||||||||59
1743428710000|2025-03-31 13:45:10|392.8||392.8||392.8||392.7||906
1743428720000|2025-03-31 13:45:20|392.7|392.7|392.8|392.7|392.8|392.7|392.7|392.7|0
1743428740000|2025-03-31 13:45:40|||||||||164
1743428760000|2025-03-31 13:46:00|||||||||673
1743428780000|2025-03-31 13:46:20|392.7|392.6|392.8|392.6|392.8|392.6|392.7|392.6|2044
1743428790000|2025-03-31 13:46:30|392.7||392.7||392.7||392.7||0
1743428820000|2025-03-31 13:47:00|||||||||673
1743428830000|2025-03-31 13:47:10|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|1049
1743428840000|2025-03-31 13:47:20|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|160
1743428860000|2025-03-31 13:47:40|392.6||392.6||392.6||392.6||2400
1743428880000|2025-03-31 13:48:00|||||||||673
1743428910000|2025-03-31 13:48:30|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|0
1743428940000|2025-03-31 13:49:00|392.8|392.6|392.8|392.7|392.8|392.7|392.8|392.6|0
1743428960000|2025-03-31 13:49:20|392.9|392.6|392.7|392.6|392.9|392.6|392.7|392.6|2600
1743428970000|2025-03-31 13:49:30|392.8|392.5|392.7|392.5|392.8|392.5|392.7|392.5|299
1743428980000|2025-03-31 13:49:40|392.6||392.6||392.6||392.6||0
1743429000000|2025-03-31 13:50:00|||||||||673
1743429050000|2025-03-31 13:50:50|392.5|392.4|392.6|392.4|392.6|392.5|392.5|392.4|3115
1743429060000|2025-03-31 13:51:00|392.5|392.3|392.4|392.3|392.5|392.3|392.4|392.3|792
1743429070000|2025-03-31 13:51:10|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|1517
1743429080000|2025-03-31 13:51:20|392.6||392.6||392.6||392.6||0
1743429120000|2025-03-31 13:52:00|392.5|392.3|392.5|392.4|392.5|392.4|392.4|392.3|1511
1743429130000|2025-03-31 13:52:10|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|1617
1743429160000|2025-03-31 13:52:40|392.5|392.4|392.6|392.5|392.6|392.5|392.5|392.4|0
1743429170000|2025-03-31 13:52:50||392.4||392.4||392.4||392.4|0
1743429180000|2025-03-31 13:53:00|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|2500
1743429240000|2025-03-31 13:54:00||392.4||392.4||392.4||392.4|32
1743429270000|2025-03-31 13:54:30|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1743429290000|2025-03-31 13:54:50|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1743429300000|2025-03-31 13:55:00|392.6|392.5|392.5|392.4|392.6|392.5|392.5|392.4|249
1743429310000|2025-03-31 13:55:10|392.6||392.5||392.6||392.5||220
1743429320000|2025-03-31 13:55:20|392.6||392.6||392.6||392.6||0
1743429330000|2025-03-31 13:55:30|392.5|392.3|392.4|392.3|392.5|392.3|392.4|392.3|923
1743429340000|2025-03-31 13:55:40|392.5||392.5||392.5||392.4||0
1743429350000|2025-03-31 13:55:50|392.4|392.4|392.6|392.4|392.6|392.5|392.4|392.4|2640
1743429360000|2025-03-31 13:56:00|||||||||673
1743429370000|2025-03-31 13:56:10|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|2880
1743429380000|2025-03-31 13:56:20||392.6||392.6||392.6||392.6|0
1743429390000|2025-03-31 13:56:30|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1743429410000|2025-03-31 13:56:50|392.7|392.6|392.8|392.6|392.8|392.6|392.7|392.6|1039
1743429420000|2025-03-31 13:57:00|392.7||392.8||392.8||392.7||673
1743429430000|2025-03-31 13:57:10||392.7||392.6||392.7||392.6|4295
1743429440000|2025-03-31 13:57:20|||||||||2000
1743429480000|2025-03-31 13:58:00|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|1010
1743429490000|2025-03-31 13:58:10|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1743429500000|2025-03-31 13:58:20|392.7||392.8||392.8||392.7||0
1743429530000|2025-03-31 13:58:50|392.9|392.7|392.8|392.7|392.9|392.7|392.8|392.7|0
1743429540000|2025-03-31 13:59:00|392.9|392.8|392.8|392.7|392.9|392.8|392.8|392.7|1517
1743429550000|2025-03-31 13:59:10|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1743429560000|2025-03-31 13:59:20|393||393||393||393||0
1743429570000|2025-03-31 13:59:30|392.9||392.9||392.9||392.9||0
1743429590000|2025-03-31 13:59:50|393||392.9||393||392.9||3034
1743429600000|2025-03-31 14:00:00|393|392.7|392.8|392.6|393|392.7|392.8|392.6|1286
1743429620000|2025-03-31 14:00:20|392.7||392.8||392.8||392.7||84
1743429630000|2025-03-31 14:00:30|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|416
1743429660000|2025-03-31 14:01:00|392.6|392.6|392.7|392.5|392.7|392.6|392.6|392.5|1338
1743429700000|2025-03-31 14:01:40|392.6|392.4|392.5|392.4|392.6|392.4|392.5|392.4|0
1743429710000|2025-03-31 14:01:50|392.4|392.3|392.5|392.3|392.5|392.3|392.4|392.3|1518
1743429730000|2025-03-31 14:02:10|392.4|392.2|392.3|392.2|392.4|392.2|392.3|392.2|533
1743429740000|2025-03-31 14:02:20|||||||||3795
1743429760000|2025-03-31 14:02:40|||||||||1147
1743429770000|2025-03-31 14:02:50|392.4|392.3|392.4|392.2|392.4|392.3|392.4|392.2|0
1743429790000|2025-03-31 14:03:10||392.3||392.3||392.3||392.3|0
1743429810000|2025-03-31 14:03:30|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|744
1743429830000|2025-03-31 14:03:50|||||||||1135
1743429850000|2025-03-31 14:04:10|||||||||1183
1743429860000|2025-03-31 14:04:20|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|4776
1743429870000|2025-03-31 14:04:30|392.5||392.5||392.5||392.5||0
1743429890000|2025-03-31 14:04:50|392.6|392.4|392.6|392.4|392.6|392.5|392.6|392.4|759
1743429930000|2025-03-31 14:05:30|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|1461
1743429980000|2025-03-31 14:06:20|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|1952
1743429990000|2025-03-31 14:06:30|392.7||392.7||392.7||392.7||0
1743430000000|2025-03-31 14:06:40|392.6||392.7||392.7||392.6||0
1743430010000|2025-03-31 14:06:50|392.6||392.7||392.7||392.6||0
1743430030000|2025-03-31 14:07:10|392.6|392.6|392.7|392.6|392.7|392.6|392.6|392.6|0
1743430040000|2025-03-31 14:07:20||392.5||392.5||392.5||392.5|0
1743430050000|2025-03-31 14:07:30|392.6||392.6||392.6||392.6||0
1743430070000|2025-03-31 14:07:50|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|829
1743430080000|2025-03-31 14:08:00|392.4|392.3|392.4|392.2|392.4|392.3|392.3|392.2|4894
1743430090000|2025-03-31 14:08:10|392.3||392.4||392.4||392.3||0
1743430120000|2025-03-31 14:08:40|392.3||392.3||392.3||392.3||19
1743430130000|2025-03-31 14:08:50|392.4||392.4||392.4||392.4||0
1743430140000|2025-03-31 14:09:00|392.3||392.3||392.4||392.3||0
1743430180000|2025-03-31 14:09:40|392.2|392.1|392.1|391.9|392.2|392.1|392.1|391.9|1516
1743430200000|2025-03-31 14:10:00|391.9|391.8|392|391.8|392|391.8|391.9|391.8|85
1743430210000|2025-03-31 14:10:10|391.9|391.7|391.8|391.7|391.9|391.7|391.8|391.7|3300
1743430220000|2025-03-31 14:10:20|391.9||391.9||391.9||391.9||0
1743430230000|2025-03-31 14:10:30|391.8||391.8||391.8||391.8||0
1743430250000|2025-03-31 14:10:50|||||||||1104
1743430270000|2025-03-31 14:11:10|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|2553
1743430300000|2025-03-31 14:11:40|392|391.9|392|391.9|392|391.9|392|391.9|1443
1743430310000|2025-03-31 14:11:50|392.1|392|392.1|392|392.1|392|392.1|392|936
1743430320000|2025-03-31 14:12:00||391.9||391.9||391.9||391.9|176
1743430350000|2025-03-31 14:12:30|392||392.1||392.1||392||0
1743430360000|2025-03-31 14:12:40|392||392||392.1||392||0
1743430390000|2025-03-31 14:13:10|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|751
1743430430000|2025-03-31 14:13:50|391.8|391.7|391.9|391.7|391.9|391.7|391.8|391.7|0
1743430460000|2025-03-31 14:14:20||391.8||391.8||391.8||391.8|0
1743430530000|2025-03-31 14:15:30|392|391.9|392|391.8|392|391.9|392|391.8|4445
1743430550000|2025-03-31 14:15:50|391.9||391.9||391.9||391.9||657
1743430570000|2025-03-31 14:16:10|391.8|391.7|391.7|391.6|391.8|391.7|391.7|391.6|3796
1743430590000|2025-03-31 14:16:30||391.5||391.5||391.5||391.5|3795
1743430680000|2025-03-31 14:18:00|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|0
1743430720000|2025-03-31 14:18:40|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|0
1743430780000|2025-03-31 14:19:40||391.8||391.8||391.8||391.8|0
1743430820000|2025-03-31 14:20:20|||||||||2745
1743430830000|2025-03-31 14:20:30|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1384
1743430840000|2025-03-31 14:20:40|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|1641
1743430850000|2025-03-31 14:20:50|391.8|391.7|391.8|391.6|391.8|391.7|391.8|391.6|2330
1743430860000|2025-03-31 14:21:00||391.7||391.7||391.7||391.7|0
1743430910000|2025-03-31 14:21:50|||||||||2640
1743430930000|2025-03-31 14:22:10|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|2005
1743430970000|2025-03-31 14:22:50|||||||||700
1743430980000|2025-03-31 14:23:00|392|391.9|392|391.9|392|391.9|392|391.9|742
1743431040000|2025-03-31 14:24:00|392.1|392|392.1|392|392.1|392|392.1|392|438
1743431060000|2025-03-31 14:24:20|392|391.8|392|391.8|392|391.9|392|391.8|0
1743431100000|2025-03-31 14:25:00|391.9|391.9|391.9|391.8|391.9|391.9|391.9|391.8|1934
1743431120000|2025-03-31 14:25:20|392|391.9|392|391.9|392|391.9|392|391.9|0
1743431140000|2025-03-31 14:25:40|392.1|392|392.1|392|392.1|392|392.1|392|250
1743431160000|2025-03-31 14:26:00|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1743431170000|2025-03-31 14:26:10|392.1|392|392.1|392|392.1|392|392.1|392|0
1743431220000|2025-03-31 14:27:00|392|391.9|392.1|392|392.1|392|392|391.9|2176
1743431230000|2025-03-31 14:27:10|392.2|392.1|392.2|392|392.2|392.1|392.2|392|1046
1743431310000|2025-03-31 14:28:30||392.1||392.1||392.1||392.1|3400
1743431330000|2025-03-31 14:28:50|392.1|392|392.1|392|392.1|392|392.1|392|952
1743431340000|2025-03-31 14:29:00|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1743431370000|2025-03-31 14:29:30|392.3|392.2|392.3|392.1|392.3|392.2|392.3|392.1|326
1743431380000|2025-03-31 14:29:40|392.2||392.2||392.2||392.2||0
1743431390000|2025-03-31 14:29:50||392||392||392||392|727
1743431420000|2025-03-31 14:30:20||392.1||392.1||392.1||392.1|0
1743431450000|2025-03-31 14:30:50|392.1|392|392.2|392.1|392.2|392.1|392.1|392|947
1743431470000|2025-03-31 14:31:10|392.1|392|392.1|392|392.1|392|392.1|392|2650
1743431570000|2025-03-31 14:32:50|392|391.9|392|391.9|392|391.9|392|391.9|1329
1743431580000|2025-03-31 14:33:00|391.8|391.7|391.9|391.7|391.9|391.7|391.8|391.7|0
1743431590000|2025-03-31 14:33:10|391.8||391.8||391.8||391.8||0
1743431610000|2025-03-31 14:33:30|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1743431640000|2025-03-31 14:34:00|391.6|391.5|391.7|391.5|391.7|391.5|391.6|391.5|757
1743431650000|2025-03-31 14:34:10|391.6||391.6||391.6||391.6||0
1743431660000|2025-03-31 14:34:20|391.7||391.7||391.7||391.7||3795
1743431710000|2025-03-31 14:35:10|391.6|391.6|391.7|391.6|391.7|391.6|391.6|391.6|4680
1743431720000|2025-03-31 14:35:20||391.5||391.5||391.6||391.5|1413
1743431770000|2025-03-31 14:36:10|||||||||200
1743431810000|2025-03-31 14:36:50||391.6||391.6||391.6||391.6|750
1743431830000|2025-03-31 14:37:10|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|427
1743431880000|2025-03-31 14:38:00|||||||||2379
1743431910000|2025-03-31 14:38:30|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|3689
1743431950000|2025-03-31 14:39:10||391.7||391.7||391.8||391.7|2558
1743431960000|2025-03-31 14:39:20||391.8||391.8||391.8||391.8|0
1743432030000|2025-03-31 14:40:30|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1631
1743432040000|2025-03-31 14:40:40|391.9||391.9||391.9||391.8||0
1743432050000|2025-03-31 14:40:50|391.8|391.6|391.7|391.6|391.9|391.6|391.7|391.6|1992
1743432060000|2025-03-31 14:41:00|391.8|391.7|391.9|391.8|391.9|391.8|391.8|391.7|2156
1743432190000|2025-03-31 14:43:10||391.7||391.7||391.7||391.7|1640
1743432200000|2025-03-31 14:43:20||391.8||391.8||391.8||391.8|0
1743432360000|2025-03-31 14:46:00|392|391.9|392|391.9|392|391.9|392|391.9|0
1743432390000|2025-03-31 14:46:30|392.1||392.1||392.1||392.1||2273
1743432400000|2025-03-31 14:46:40||392||391.9||392||391.9|303
1743432430000|2025-03-31 14:47:10|392||392.1||392.1||392||0
1743432440000|2025-03-31 14:47:20|392|391.8|391.9|391.7|392|391.8|391.9|391.7|1795
1743432450000|2025-03-31 14:47:30||391.8||391.7||391.8||391.7|0
1743432470000|2025-03-31 14:47:50|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|203
1743432480000|2025-03-31 14:48:00|391.7||391.7||391.7||391.7||0
1743432500000|2025-03-31 14:48:20||391.5||391.5||391.5||391.5|1092
1743432510000|2025-03-31 14:48:30|||||||||1494
1743432570000|2025-03-31 14:49:30||391.6||391.6||391.6||391.6|0
1743432590000|2025-03-31 14:49:50|391.8|391.7|391.8|391.6|391.8|391.7|391.8|391.6|2358
1743432610000|2025-03-31 14:50:10|391.7||391.7||391.8||391.7||0
1743432620000|2025-03-31 14:50:20|391.6|391.5|391.6|391.4|391.6|391.5|391.5|391.4|2368
1743432640000|2025-03-31 14:50:40||391.5||391.5||391.5||391.5|0
1743432680000|2025-03-31 14:51:20|391.7||391.7||391.7||391.7||0
1743432700000|2025-03-31 14:51:40|391.6||391.6||391.6||391.6||0
1743432720000|2025-03-31 14:52:00||391.4||391.4||391.4||391.4|0
1743432730000|2025-03-31 14:52:10|391.5||391.5||391.5||391.5||0
1743432740000|2025-03-31 14:52:20|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|21
1743432860000|2025-03-31 14:54:20||391.4||391.4||391.4||391.4|0
1743432900000|2025-03-31 14:55:00||391.5||391.5||391.5||391.5|0
1743432920000|2025-03-31 14:55:20|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|1248
1743432930000|2025-03-31 14:55:30|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|1233
1743432950000|2025-03-31 14:55:50|391.5|391.4|391.6|391.5|391.6|391.5|391.5|391.4|2118
1743432980000|2025-03-31 14:56:20|||||||||1160
1743432990000|2025-03-31 14:56:30|391.7||391.7||391.7||391.7||1084
1743433030000|2025-03-31 14:57:10||391.6||391.6||391.6||391.6|0
1743433050000|2025-03-31 14:57:30|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1093
1743433060000|2025-03-31 14:57:40|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|1469
1743433070000|2025-03-31 14:57:50|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1083
1743433080000|2025-03-31 14:58:00|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|936
1743433090000|2025-03-31 14:58:10|391.8||391.8||391.8||391.8||0
1743433130000|2025-03-31 14:58:50|391.7||391.7||391.7||391.7||0
1743433170000|2025-03-31 14:59:30|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|1003
1743433200000|2025-03-31 15:00:00|391.7||391.7||391.7||391.7||0
1743433250000|2025-03-31 15:00:50||391.6||391.6||391.6||391.6|0
1743433260000|2025-03-31 15:01:00|391.8|391.7|391.8|391.6|391.8|391.7|391.8|391.6|1474
1743433280000|2025-03-31 15:01:20|391.7|391.7|391.7|391.6|391.8|391.7|391.7|391.6|4993
1743433290000|2025-03-31 15:01:30|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|3795
1743433310000|2025-03-31 15:01:50|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|302
1743433330000|2025-03-31 15:02:10|392|391.9|392.1|391.9|392.1|391.9|392|391.9|493
1743433400000|2025-03-31 15:03:20||392||391.9||392||391.9|0
1743433470000|2025-03-31 15:04:30|392|392|392.1|392|392.1|392|392|392|0
1743433510000|2025-03-31 15:05:10|||||||||1505
1743433540000|2025-03-31 15:05:40|||||||||838
1743433560000|2025-03-31 15:06:00|392.2||392.2||392.2||392.2||296
1743433580000|2025-03-31 15:06:20|392.1||392.1||392.1||392.1||0
1743433610000|2025-03-31 15:06:50|||||||||315
1743433680000|2025-03-31 15:08:00|392|391.9|392|391.9|392.1|391.9|392|391.9|0
1743433720000|2025-03-31 15:08:40|||||||||1796
1743433780000|2025-03-31 15:09:40|||||||||1026
1743433880000|2025-03-31 15:11:20|391.9|391.8|392|391.9|392|391.9|391.9|391.8|6449
1743433890000|2025-03-31 15:11:30|391.9|391.8|392|391.8|392|391.8|391.9|391.8|0
1743433900000|2025-03-31 15:11:40|391.9||391.9||391.9||391.9||852
1743433910000|2025-03-31 15:11:50||391.7||391.7||391.7||391.7|1294
1743433920000|2025-03-31 15:12:00|391.8||391.8||391.8||391.8||0
1743433930000|2025-03-31 15:12:10|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1743433940000|2025-03-31 15:12:20|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1743433980000|2025-03-31 15:13:00|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1743433990000|2025-03-31 15:13:10|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|3795
1743434010000|2025-03-31 15:13:30|||||||||2962
1743434020000|2025-03-31 15:13:40|||||||||979
1743434040000|2025-03-31 15:14:00|||||||||766
1743434050000|2025-03-31 15:14:10|391.5|391.4|391.8|391.7|391.8|391.7|391.5|391.4|0
1743434060000|2025-03-31 15:14:20|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|1095
1743434070000|2025-03-31 15:14:30|391.8|391.7|391.9|391.7|391.9|391.7|391.8|391.7|1341
1743434080000|2025-03-31 15:14:40|391.8||391.8||391.8||391.8||0
1743434090000|2025-03-31 15:14:50|391.9|391.8|391.9|391.7|391.9|391.8|391.8|391.7|1169
1743434100000|2025-03-31 15:15:00|391.9|391.6|391.9|391.6|392|391.7|391.9|391.6|0
1743434110000|2025-03-31 15:15:10|392.1|391.7|392.1|391.8|392.2|391.9|392|391.7|1614
1743434120000|2025-03-31 15:15:20|392.2|391.9|392.1|391.8|392.2|391.9|392.1|391.8|10
1743434130000|2025-03-31 15:15:30|392.2|391.9|392.3|392|392.3|392|392.1|391.8|46517
1743434140000|2025-03-31 15:15:40|392.1|391.8|392.1|391.8|392.1|391.8|392.1|391.8|1372
1743434150000|2025-03-31 15:15:50|392.2|392|392.1|391.9|392.2|392|392|391.8|5627
1743434160000|2025-03-31 15:16:00|392|391.8|392.1|391.9|392.1|391.9|392|391.8|8595
1743434170000|2025-03-31 15:16:10|392|391.8|392.1|391.9|392.1|391.9|392|391.8|3795
1743434180000|2025-03-31 15:16:20|392|391.8|391.9|391.6|392|391.8|391.9|391.6|1233
1743434190000|2025-03-31 15:16:30|||||||||1166
1743434200000|2025-03-31 15:16:40|392|391.7|391.8|391.6|392|391.7|391.8|391.6|0
1743434210000|2025-03-31 15:16:50|391.9|391.7|391.9|391.6|392|391.7|391.9|391.6|0
1743434220000|2025-03-31 15:17:00|392|391.8|391.7|391.5|392|391.8|391.7|391.5|150
1743434230000|2025-03-31 15:17:10|391.8|391.6|391.8|391.6|391.8|391.6|391.7|391.5|0
1743434240000|2025-03-31 15:17:20|391.9|391.7|391.8|391.6|391.9|391.7|391.8|391.6|0
1743434250000|2025-03-31 15:17:30|391.9|391.7|391.8|391.6|391.9|391.7|391.8|391.6|0
1743434260000|2025-03-31 15:17:40|391.9|391.7|391.8|391.6|391.9|391.7|391.8|391.6|0
1743434270000|2025-03-31 15:17:50|391.9|391.7|391.8|391.6|391.9|391.7|391.8|391.6|2179
1743434280000|2025-03-31 15:18:00|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|863
1743434290000|2025-03-31 15:18:10|391.8|391.6|391.9|391.7|391.9|391.7|391.8|391.6|0
1743434300000|2025-03-31 15:18:20|391.8|391.6|391.9|391.7|391.9|391.7|391.8|391.6|0
1743434310000|2025-03-31 15:18:30|391.8|391.6|391.9|391.7|392|391.8|391.8|391.6|1720
1743434320000|2025-03-31 15:18:40|392|391.8|392|391.8|392|391.8|391.9|391.7|0
1743434330000|2025-03-31 15:18:50|391.9|391.7|392|391.7|392|391.7|391.9|391.6|0
1743434340000|2025-03-31 15:19:00|391.9|391.6|391.8|391.6|391.9|391.6|391.8|391.6|0
1743434350000|2025-03-31 15:19:10|391.9|391.7|391.8|391.6|391.9|391.7|391.8|391.6|3556
1743434360000|2025-03-31 15:19:20|391.9|391.7|391.8|391.6|391.9|391.7|391.8|391.6|1004
1743434370000|2025-03-31 15:19:30|391.9|391.7|391.9|391.7|391.9|391.7|391.8|391.6|0
1743434380000|2025-03-31 15:19:40|391.8|391.6|391.8|391.6|391.9|391.7|391.8|391.6|0
1743434390000|2025-03-31 15:19:50|391.9|391.7|391.7|391.5|391.9|391.7|391.7|391.5|0
1743434400000|2025-03-31 15:20:00|391.8|391.6|391.8|391.5|391.8|391.6|391.7|391.5|0
1743434410000|2025-03-31 15:20:10||391.6||391.6||391.6||391.6|0
1743434420000|2025-03-31 15:20:20|391.9|391.5|391.8|391.6|391.9|391.6|391.7|391.5|0
1743434430000|2025-03-31 15:20:30|391.9|391.7|391.8|391.6|391.9|391.7|391.8|391.6|0
1743434440000|2025-03-31 15:20:40|391.9|391.7|391.9|391.7|392|391.8|391.9|391.7|10220
1743434450000|2025-03-31 15:20:50|392|391.8|392|391.8|392|391.8|391.9|391.7|1311
1743434460000|2025-03-31 15:21:00|391.9|391.7|392|391.8|392|391.8|391.9|391.7|0
1743434480000|2025-03-31 15:21:20|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|0
1743434490000|2025-03-31 15:21:30|392|391.8|392|391.8|392|391.8|392|391.8|0
1743434500000|2025-03-31 15:21:40|391.9|391.7|392|391.8|392|391.8|391.9|391.7|0
1743434510000|2025-03-31 15:21:50|391.9|391.7|392|391.8|392|391.8|391.9|391.7|0
1743434520000|2025-03-31 15:22:00|391.9|391.7|392|391.8|392|391.8|391.9|391.7|0
1743434530000|2025-03-31 15:22:10|392.1|391.9|392|391.8|392.1|391.9|392|391.8|1354
1743434550000|2025-03-31 15:22:30|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|0
1743434560000|2025-03-31 15:22:40|392|391.8|392|391.8|392.1|391.9|392|391.8|0
1743434570000|2025-03-31 15:22:50|392.1|391.9|392|391.8|392.1|391.9|392|391.8|3245
1743434580000|2025-03-31 15:23:00|392.1|391.9|392.1|391.9|392.1|391.9|392|391.8|1340
1743434590000|2025-03-31 15:23:10|392|391.8|392|391.8|392|391.8|392|391.8|923
1743434600000|2025-03-31 15:23:20|392.1|391.9|392.1|391.9|392.1|391.9|392|391.8|391
1743434610000|2025-03-31 15:23:30|392|391.8|392.1|391.9|392.1|391.9|392|391.8|1322
1743434620000|2025-03-31 15:23:40|392|391.8|392.1|391.9|392.1|391.9|392|391.8|0
1743434630000|2025-03-31 15:23:50|392|391.8|392.1|391.9|392.1|391.9|392|391.8|1162
1743434640000|2025-03-31 15:24:00|392|391.8|392.1|391.9|392.1|391.9|392|391.8|1539
1743434650000|2025-03-31 15:24:10|||||||||78
1743434660000|2025-03-31 15:24:20|392|391.8|392.1|391.9|392.1|391.9|392|391.8|4257
1743434670000|2025-03-31 15:24:30|392|391.7|392.1|391.8|392.1|391.8|392|391.7|2072
1743434680000|2025-03-31 15:24:40|392|391.7|391.9|391.7|392|391.7|391.9|391.7|1271
1743434690000|2025-03-31 15:24:50|392|391.8|391.9|391.7|392|391.8|391.9|391.7|0
1743434700000|2025-03-31 15:25:00|392|391.8|391.9|391.7|392|391.8|391.9|391.7|0
1743434710000|2025-03-31 15:25:10|392|391.8|392|391.8|392|391.8|391.9|391.7|2881
1743434720000|2025-03-31 15:25:20|391.9|391.7|391.8|391.6|391.9|391.7|391.7|391.5|490
1743434730000|2025-03-31 15:25:30|391.7|391.5|391.7|391.5|391.8|391.6|391.7|391.5|0
1743434740000|2025-03-31 15:25:40|391.8|391.6|391.8|391.6|391.8|391.6|391.7|391.5|2285
1743434750000|2025-03-31 15:25:50|391.7|391.5|391.9|391.7|391.9|391.7|391.7|391.5|0
1743434760000|2025-03-31 15:26:00|391.8|391.6|391.8|391.6|391.9|391.7|391.8|391.6|0
1743434770000|2025-03-31 15:26:10|391.7|391.5|391.8|391.6|391.8|391.6|391.7|391.5|6258
1743434780000|2025-03-31 15:26:20|391.7|391.5|391.6|391.4|391.8|391.6|391.6|391.4|3486
1743434790000|2025-03-31 15:26:30|391.7|391.5|391.6|391.4|391.7|391.5|391.5|391.3|103
1743434800000|2025-03-31 15:26:40|391.5|391.3|391.6|391.4|391.6|391.4|391.5|391.3|0
1743434810000|2025-03-31 15:26:50|391.5|391.3|391.6|391.4|391.6|391.4|391.5|391.3|1121
1743434820000|2025-03-31 15:27:00|391.5|391.3|391.6|391.4|391.6|391.4|391.5|391.3|2760
1743434830000|2025-03-31 15:27:10|391.5|391.3|391.6|391.4|391.6|391.4|391.5|391.3|983
1743434840000|2025-03-31 15:27:20|391.5|391.3|391.6|391.4|391.7|391.5|391.5|391.3|3997
1743434850000|2025-03-31 15:27:30|391.7|391.5|391.6|391.4|391.7|391.5|391.6|391.4|0
1743434860000|2025-03-31 15:27:40|391.7|391.5|391.5|391.3|391.7|391.5|391.5|391.3|3574
1743434870000|2025-03-31 15:27:50|391.6|391.4|391.5|391.3|391.6|391.4|391.5|391.3|1592
1743434880000|2025-03-31 15:28:00|391.6|391.4|391.5|391.3|391.6|391.4|391.5|391.3|221
1743434890000|2025-03-31 15:28:10|391.6|391.4|391.5|391.3|391.6|391.4|391.5|391.3|0
1743434900000|2025-03-31 15:28:20|391.6|391.4|391.6|391.4|391.6|391.4|391.5|391.3|0
1743434910000|2025-03-31 15:28:30|391.5|391.3|391.6|391.4|391.6|391.4|391.5|391.3|630
1743434920000|2025-03-31 15:28:40|391.5|391.3|391.5|391.3|391.6|391.4|391.5|391.3|74
1743434940000|2025-03-31 15:29:00|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|150
1743434950000|2025-03-31 15:29:10|391.5|391.3|391.4|391.2|391.5|391.3|391.4|391.2|0
1743434960000|2025-03-31 15:29:20|391.5|391.3|391.4|391.2|391.5|391.3|391.4|391.2|4644
1743434970000|2025-03-31 15:29:30|391.5|391.3|391.4|391.2|391.5|391.3|391.4|391.2|0
1743434980000|2025-03-31 15:29:40|391.5|391.3|391.4|391.2|391.5|391.3|391.4|391.2|12561
1743434990000|2025-03-31 15:29:50|391.5|391.3|391.4|391.1|391.5|391.3|391.4|391.1|1017
1743490800000|2025-04-01 07:00:00|392.3|392|392.3|392|392.3|392|392.3|392|100
1743490820000|2025-04-01 07:00:20|393|392.2|393.6|393|393.6|393.1|393|392.2|3670
1743490830000|2025-04-01 07:00:30|393.5|393.2|393.8|393.2|393.8|393.2|393.5|393.2|0
1743490840000|2025-04-01 07:00:40|393.9|393.3|393.5|392.9|393.9|393.3|393.3|392.9|568
1743490850000|2025-04-01 07:00:50|393.4||393.4||393.4||393.4||0
1743490870000|2025-04-01 07:01:10|393.5|393.1|393.7|393.2|393.7|393.2|393.5|393.1|0
1743490880000|2025-04-01 07:01:20|393.6|393|393.7|393.2|393.7|393.2|393.5|393|0
1743490890000|2025-04-01 07:01:30||393.3||393.3||393.3||393.3|0
1743490900000|2025-04-01 07:01:40||393.4||393.4||393.4||393.4|0
1743490920000|2025-04-01 07:02:00|393.8||393.7||393.8||393.7||1438
1743490930000|2025-04-01 07:02:10|393.8||393.7||393.8||393.7||0
1743490940000|2025-04-01 07:02:20|393.6|393.2|393.6|393.2|393.6|393.2|393.6|393.2|1207
1743490970000|2025-04-01 07:02:50||393.3||393.4||393.4||393.3|0
1743490990000|2025-04-01 07:03:10|393.9|393.6|394.4|394|394.5|394|393.9|393.6|2384
1743491000000|2025-04-01 07:03:20|394.5|394.2|394.6|394.2|394.6|394.2|394.5|394.2|2149
1743491010000|2025-04-01 07:03:30|394.4|394.1|394.6|394.2|394.6|394.2|394.4|394.1|496
1743491030000|2025-04-01 07:03:50|394.7|394.3|394.7|394.3|394.7|394.3|394.7|394.3|0
1743491040000|2025-04-01 07:04:00|394.8|394.4|394.8|394.4|394.8|394.4|394.8|394.4|1094
1743491070000|2025-04-01 07:04:30|394.7||394.8||394.8||394.7||0
1743491090000|2025-04-01 07:04:50|394.7||394.7||394.7||394.7||0
1743491100000|2025-04-01 07:05:00|394.8|394.5|394.8|394.5|394.8|394.5|394.7|394.5|0
1743491110000|2025-04-01 07:05:10|395|394.6|395|394.7|395|394.7|395|394.6|304
1743491120000|2025-04-01 07:05:20|395.7|394.8|395.9|395.5|396.4|395.9|395.7|394.8|9410
1743491130000|2025-04-01 07:05:30|395.8|395.4|395.7|395.4|395.8|395.4|395.5|395.2|12042
1743491140000|2025-04-01 07:05:40|395.6|395.3|395.7|395.4|395.7|395.4|395.6|395.3|0
1743491150000|2025-04-01 07:05:50|395.6|395.3|395.4|395.1|395.6|395.3|395.3|395.1|1873
1743491160000|2025-04-01 07:06:00|395.5|395.2|395.5|395.2|395.5|395.2|395.5|395.2|0
1743491170000|2025-04-01 07:06:10|395.4||395.5||395.5||395.4||387
1743491180000|2025-04-01 07:06:20|395.3|395.1|395|394.7|395.3|395.1|395|394.7|1586
1743491190000|2025-04-01 07:06:30|394.8|394.5|394.9|394.5|394.9|394.5|394.8|394.5|1070
1743491200000|2025-04-01 07:06:40|394.8||394.8||394.8||394.8||0
1743491220000|2025-04-01 07:07:00|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|0
1743491230000|2025-04-01 07:07:10|395|394.8|395|394.8|395|394.8|395|394.8|2133
1743491250000|2025-04-01 07:07:30|395.2|394.9|395.2|394.9|395.2|394.9|395.2|394.9|356
1743491290000|2025-04-01 07:08:10||395||395||395||395|0
1743491300000|2025-04-01 07:08:20|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|1674
1743491340000|2025-04-01 07:09:00|||||||||3000
1743491360000|2025-04-01 07:09:20|395|394.8|394.8|394.6|395|394.8|394.8|394.6|1388
1743491370000|2025-04-01 07:09:30|394.7|394.4|394.5|394.2|394.7|394.4|394.5|394.2|0
1743491380000|2025-04-01 07:09:40|394.6|394.4|394.7|394.5|394.7|394.6|394.6|394.4|3945
1743491390000|2025-04-01 07:09:50|394.9|394.6|395|394.7|395|394.7|394.8|394.6|118
1743491400000|2025-04-01 07:10:00|395.1|394.9|395|394.7|395.1|394.9|395|394.7|0
1743491410000|2025-04-01 07:10:10||394.8||394.8||394.8||394.8|0
1743491420000|2025-04-01 07:10:20|394.8|394.6|394.6|394.5|394.8|394.6|394.6|394.5|2291
1743491430000|2025-04-01 07:10:30|394.5|394.3|394.4|394.1|394.6|394.4|394.4|394.1|849
1743491440000|2025-04-01 07:10:40|394.3|394|394.3|394|394.3|394|394.3|394|0
1743491450000|2025-04-01 07:10:50|394.4|394.3|394.1|393.9|394.6|394.3|394.1|393.9|5415
1743491470000|2025-04-01 07:11:10|394|393.8|393.9|393.6|394|393.8|393.9|393.6|870
1743491480000|2025-04-01 07:11:20|393.8|393.5|393.7|393.4|393.8|393.5|393.7|393.4|0
1743491490000|2025-04-01 07:11:30|393.6|393.3|393.5|393.3|393.7|393.3|393.5|393.3|0
1743491500000|2025-04-01 07:11:40|393.6||393.6||393.6||393.6||0
1743491520000|2025-04-01 07:12:00|393.5|393.4|393.5|393.3|393.5|393.4|393.5|393.3|946
1743491530000|2025-04-01 07:12:10|393.4|393.2|393.5|393.3|393.5|393.3|393.4|393.2|651
1743491550000|2025-04-01 07:12:30||393.4||393.3||393.4||393.3|787
1743491570000|2025-04-01 07:12:50|393.4|393.2|393.4|393.2|393.5|393.2|393.4|393.2|0
1743491580000|2025-04-01 07:13:00|393.5|393.3|394|393.8|394|393.8|393.5|393.3|1109
1743491590000|2025-04-01 07:13:10|394.1|393.7|394.1|393.8|394.1|393.8|394|393.7|0
1743491600000|2025-04-01 07:13:20||393.9||393.9||393.9||393.9|0
1743491610000|2025-04-01 07:13:30||394||393.9||394||393.9|0
1743491710000|2025-04-01 07:15:10|394.2|394|394.2|394|394.2|394|394.2|394|621
1743491730000|2025-04-01 07:15:30|394.1|394.1|394.2|394.1|394.2|394.1|394.1|394.1|1685
1743491760000|2025-04-01 07:16:00|394.3|394.2|394.7|394.4|394.7|394.4|394.3|394.2|4316
1743491770000|2025-04-01 07:16:10||394.5||394.5||394.6||394.5|2238
1743491780000|2025-04-01 07:16:20|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|1691
1743491790000|2025-04-01 07:16:30||394.7||394.7||394.7||394.7|0
1743491800000|2025-04-01 07:16:40|395|394.8|395|394.8|395|394.8|395|394.8|0
1743491840000|2025-04-01 07:17:20|394.9|394.7|394.8|394.6|394.9|394.7|394.7|394.5|3765
1743491860000|2025-04-01 07:17:40|394.7|394.5|394.8|394.6|394.8|394.6|394.7|394.5|1068
1743491900000|2025-04-01 07:18:20|394.7|394.7|394.7|394.5|394.7|394.7|394.7|394.5|810
1743491910000|2025-04-01 07:18:30|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|1691
1743491920000|2025-04-01 07:18:40|394.6||394.6||394.6||394.6||0
1743491950000|2025-04-01 07:19:10|394.4||394.4||394.4||394.4||0
1743491980000|2025-04-01 07:19:40||394.2||394.2||394.2||394.2|1691
1743491990000|2025-04-01 07:19:50|394.3|394.1|394.1|393.9|394.3|394.1|394.1|393.9|1401
1743492000000|2025-04-01 07:20:00|394.2|394|394.2|394|394.2|394|394.2|394|0
1743492120000|2025-04-01 07:22:00|394.1||394.2||394.2||394.1||983
1743492150000|2025-04-01 07:22:30|394.1||394.1||394.1||394.1||0
1743492180000|2025-04-01 07:23:00|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|61
1743492200000|2025-04-01 07:23:20||394||394||394||394|1515
1743492210000|2025-04-01 07:23:30|394.1|393.9|394|393.9|394.1|393.9|394|393.9|626
1743492220000|2025-04-01 07:23:40|394.1|394|394.1|393.9|394.1|394|394.1|393.9|928
1743492240000|2025-04-01 07:24:00|394.2|394|394.2|394|394.2|394.1|394.2|394|114
1743492260000|2025-04-01 07:24:20||394.1||394.1||394.1||394|0
1743492300000|2025-04-01 07:25:00|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|749
1743492310000|2025-04-01 07:25:10|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|1263
1743492320000|2025-04-01 07:25:20|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.1|0
1743492330000|2025-04-01 07:25:30||394.1||394.1||394.1||394.1|0
1743492340000|2025-04-01 07:25:40|394.2|394|394.3|394.1|394.3|394.1|394.1|394|1741
1743492350000|2025-04-01 07:25:50|394.2||394.2||394.3||394.2||0
1743492370000|2025-04-01 07:26:10|394.3||394.2||394.3||394.2||0
1743492380000|2025-04-01 07:26:20|394.1|394|394.1|394|394.1|394|394.1|394|383
1743492390000|2025-04-01 07:26:30|394.2||394.2||394.2||394.2||130
1743492420000|2025-04-01 07:27:00|394.4|394.1|394.4|394.2|394.4|394.2|394.4|394.1|0
1743492510000|2025-04-01 07:28:30|394.2|394|394.3|394.1|394.3|394.1|394.2|394|1808
1743492520000|2025-04-01 07:28:40|394.2|394|394.2|394|394.3|394|394.2|394|2302
1743492530000|2025-04-01 07:28:50|394.1||394.1||394.1||394.1||259
1743492540000|2025-04-01 07:29:00|||||||||506
1743492550000|2025-04-01 07:29:10|394|393.9|394.1|394|394.1|394|394|393.9|487
1743492610000|2025-04-01 07:30:10|||||||||424
1743492620000|2025-04-01 07:30:20|||||||||30
1743492640000|2025-04-01 07:30:40|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1743492660000|2025-04-01 07:31:00|394|394|394|393.9|394|394|394|393.9|1467
1743492670000|2025-04-01 07:31:10|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1743492680000|2025-04-01 07:31:20|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|8434
1743492690000|2025-04-01 07:31:30|393.7|393.6|393.8|393.6|393.8|393.6|393.7|393.6|840
1743492730000|2025-04-01 07:32:10||393.7||393.7||393.7||393.7|0
1743492770000|2025-04-01 07:32:50||393.6||393.6||393.6||393.6|415
1743492810000|2025-04-01 07:33:30||393.7||393.7||393.7||393.7|0
1743492820000|2025-04-01 07:33:40|393.7|393.5|393.7|393.5|393.8|393.6|393.7|393.5|345
1743492850000|2025-04-01 07:34:10|393.8|393.7|393.9|393.7|393.9|393.7|393.8|393.7|3001
1743492860000|2025-04-01 07:34:20|393.8||393.8||393.8||393.8||0
1743492870000|2025-04-01 07:34:30|393.9||393.9||393.9||393.9||0
1743492880000|2025-04-01 07:34:40|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|933
1743492890000|2025-04-01 07:34:50|||||||||917
1743492900000|2025-04-01 07:35:00|393.8|393.7|393.8|393.6|393.8|393.7|393.8|393.6|3462
1743492930000|2025-04-01 07:35:30|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|52
1743492940000|2025-04-01 07:35:40|393.8||393.8||393.8||393.8||1037
1743492960000|2025-04-01 07:36:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|160
1743492970000|2025-04-01 07:36:10|393.8|393.4|393.6|393.4|393.8|393.4|393.6|393.4|0
1743493010000|2025-04-01 07:36:50|393.5|393.3|393.6|393.4|393.6|393.4|393.5|393.3|357
1743493030000|2025-04-01 07:37:10|393.5||393.5||393.5||393.5||0
1743493050000|2025-04-01 07:37:30|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1743493090000|2025-04-01 07:38:10|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|173
1743493130000|2025-04-01 07:38:50|||||||||1000
1743493200000|2025-04-01 07:40:00|393.7|393.4|393.7|393.4|393.7|393.4|393.7|393.4|1691
1743493210000|2025-04-01 07:40:10||393.5||393.5||393.5||393.5|0
1743493280000|2025-04-01 07:41:20|393.6||393.6||393.6||393.6||1820
1743493290000|2025-04-01 07:41:30|393.7||393.7||393.7||393.7||0
1743493300000|2025-04-01 07:41:40||393.6||393.6||393.6||393.6|0
1743493310000|2025-04-01 07:41:50|393.8||393.7||393.8||393.7||0
1743493320000|2025-04-01 07:42:00|393.8||393.8||393.8||393.8||0
1743493330000|2025-04-01 07:42:10|393.7||393.7||393.7||393.7||0
1743493340000|2025-04-01 07:42:20|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|963
1743493380000|2025-04-01 07:43:00|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|1691
1743493440000|2025-04-01 07:44:00||393.4||393.4||393.4||393.4|0
1743493450000|2025-04-01 07:44:10||393.3||393.3||393.3||393.3|0
1743493470000|2025-04-01 07:44:30|393.4|393.4|393.5|393.3|393.5|393.4|393.4|393.3|1691
1743493490000|2025-04-01 07:44:50|393.4|393.2|393.6|393.4|393.6|393.4|393.4|393.2|317
1743493550000|2025-04-01 07:45:50|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|0
1743493560000|2025-04-01 07:46:00|393.6||393.6||393.6||393.6||210
1743493590000|2025-04-01 07:46:30|393.7|393.4|393.7|393.5|393.7|393.5|393.7|393.4|103
1743493720000|2025-04-01 07:48:40||393.6||393.6||393.6||393.6|0
1743493760000|2025-04-01 07:49:20|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|105
1743493770000|2025-04-01 07:49:30|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1743493820000|2025-04-01 07:50:20|394||394||394||394||150
1743493860000|2025-04-01 07:51:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1743493870000|2025-04-01 07:51:10|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|1606
1743493900000|2025-04-01 07:51:40|393.5|393.4|393.5|393.3|393.5|393.4|393.5|393.3|1691
1743493930000|2025-04-01 07:52:10||393.4||393.4||393.4||393.4|0
1743493940000|2025-04-01 07:52:20|393.6||393.6||393.6||393.6||0
1743493980000|2025-04-01 07:53:00||393.5||393.5||393.5||393.5|0
1743494000000|2025-04-01 07:53:20|||||||||1284
1743494050000|2025-04-01 07:54:10||393.4||393.4||393.4||393.4|919
1743494060000|2025-04-01 07:54:20|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|1414
1743494070000|2025-04-01 07:54:30|393.4||393.4||393.4||393.4||0
1743494110000|2025-04-01 07:55:10|393.5||393.5||393.5||393.5||2620
1743494220000|2025-04-01 07:57:00||393.4||393.3||393.4||393.3|0
1743494230000|2025-04-01 07:57:10|393.4|393.1|393.3|393.2|393.4|393.2|393.2|393.1|387
1743494240000|2025-04-01 07:57:20||393.1||393.1||393.2||393.1|0
1743494260000|2025-04-01 07:57:40|393.2|393.2|393.2|393.1|393.2|393.2|393.2|393.1|0
1743494320000|2025-04-01 07:58:40|393.1|393|393|392.8|393.1|393|393|392.8|4922
1743494490000|2025-04-01 08:01:30|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|487
1743494500000|2025-04-01 08:01:40||392.6||392.6||392.6||392.6|0
1743494540000|2025-04-01 08:02:20|392.9|392.8|393.1|392.9|393.1|393|392.9|392.8|1255
1743494560000|2025-04-01 08:02:40||393||393||393||393|2545
1743494570000|2025-04-01 08:02:50|393.2|393.1|393.2|393|393.2|393.1|393.2|393|1054
1743494620000|2025-04-01 08:03:40||393.1||393.1||393.1||393.1|0
1743494640000|2025-04-01 08:04:00|393.3||393.2||393.3||393.2||1016
1743494660000|2025-04-01 08:04:20|393.3||393.3||393.3||393.3||1514
1743494680000|2025-04-01 08:04:40|393.2||393.3||393.3||393.2||0
1743494700000|2025-04-01 08:05:00|393.4||393.4||393.4||393.4||0
1743494710000|2025-04-01 08:05:10||393.2||393.2||393.2||393.2|0
1743494730000|2025-04-01 08:05:30||393.3||393.3||393.3||393.3|0
1743494780000|2025-04-01 08:06:20||393.2||393.2||393.2||393.2|0
1743494790000|2025-04-01 08:06:30||393.3||393.3||393.3||393.2|120
1743494800000|2025-04-01 08:06:40||393.2||393.3||393.3||393.2|0
1743494810000|2025-04-01 08:06:50|393.5||393.5||393.5||393.5||0
1743494840000|2025-04-01 08:07:20||393.4||393.4||393.4||393.4|0
1743494870000|2025-04-01 08:07:50|393.6|393.5|393.7|393.5|393.7|393.5|393.6|393.5|2196
1743494880000|2025-04-01 08:08:00|393.6||393.7||393.7||393.6||3168
1743494920000|2025-04-01 08:08:40||393.6||393.6||393.6||393.6|0
1743494940000|2025-04-01 08:09:00|393.8||393.8||393.8||393.8||2466
1743495040000|2025-04-01 08:10:40|393.7||393.8||393.8||393.7||0
1743495060000|2025-04-01 08:11:00|393.7||393.7||393.7||393.7||0
1743495070000|2025-04-01 08:11:10|||||||||908
1743495080000|2025-04-01 08:11:20|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|228
1743495090000|2025-04-01 08:11:30|393.9||393.9||393.9||393.9||0
1743495210000|2025-04-01 08:13:30|394|393.8|394|393.8|394|393.8|394|393.8|0
1743495290000|2025-04-01 08:14:50|394.1|393.9|394.1|394|394.1|394|394.1|393.9|343
1743495320000|2025-04-01 08:15:20|394.2||394.2||394.2||394.2||0
1743495350000|2025-04-01 08:15:50||394.1||394.1||394.1||394.1|1500
1743495360000|2025-04-01 08:16:00|||||||||924
1743495400000|2025-04-01 08:16:40||394||394||394||394|1274
1743495470000|2025-04-01 08:17:50|394.1||394.2||394.2||394.1||747
1743495480000|2025-04-01 08:18:00|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|0
1743495500000|2025-04-01 08:18:20||394.2||394.2||394.2||394.2|0
1743495520000|2025-04-01 08:18:40|394.4||394.4||394.4||394.4||0
1743495540000|2025-04-01 08:19:00|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|2
1743495580000|2025-04-01 08:19:40||394.4||394.4||394.4||394.4|0
1743495590000|2025-04-01 08:19:50|394.6||394.6||394.6||394.6||0
1743495620000|2025-04-01 08:20:20|394.5||394.5||394.5||394.5||0
1743495630000|2025-04-01 08:20:30|||||||||1133
1743495670000|2025-04-01 08:21:10|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1743495750000|2025-04-01 08:22:30|||||||||1214
1743495830000|2025-04-01 08:23:50|||||||||1087
1743495870000|2025-04-01 08:24:30|||||||||6090
1743495880000|2025-04-01 08:24:40|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|274
1743495890000|2025-04-01 08:24:50|394.6|394.5|394.7|394.5|394.7|394.5|394.6|394.5|0
1743495920000|2025-04-01 08:25:20||394.6||394.6||394.6||394.6|0
1743495940000|2025-04-01 08:25:40|394.8||394.8||394.8||394.8||0
1743496030000|2025-04-01 08:27:10|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|370
1743496040000|2025-04-01 08:27:20|394.8||394.9||394.9||394.8||100
1743496060000|2025-04-01 08:27:40|395|394.8|395|394.8|395|394.8|395|394.8|715
1743496310000|2025-04-01 08:31:50|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|590
1743496320000|2025-04-01 08:32:00|394.7||394.7||394.7||394.7||0
1743496340000|2025-04-01 08:32:20|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|581
1743496350000|2025-04-01 08:32:30|394.7||394.7||394.7||394.7||1094
1743496360000|2025-04-01 08:32:40|394.6||394.6||394.6||394.6||0
1743496370000|2025-04-01 08:32:50|394.4|394.4|394.4|394.3|394.4|394.4|394.4|394.3|2052
1743496390000|2025-04-01 08:33:10|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|1180
1743496400000|2025-04-01 08:33:20||394.3||394.3||394.3||394.3|846
1743496420000|2025-04-01 08:33:40|||||||||300
1743496560000|2025-04-01 08:36:00|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|2256
1743496580000|2025-04-01 08:36:20||394.5||394.5||394.5||394.5|0
1743496620000|2025-04-01 08:37:00||394.4||394.4||394.4||394.4|682
1743496660000|2025-04-01 08:37:40|394.5||394.5||394.5||394.5||0
1743496830000|2025-04-01 08:40:30|394.3|394.1|394.2|394|394.3|394.1|394.2|394|512
1743496840000|2025-04-01 08:40:40|394.1||394.1||394.1||394.1||0
1743496850000|2025-04-01 08:40:50|||||||||845
1743496910000|2025-04-01 08:41:50|||||||||2858
1743496960000|2025-04-01 08:42:40|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|570
1743496970000|2025-04-01 08:42:50|||||||||498
1743497060000|2025-04-01 08:44:20|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|499
1743497070000|2025-04-01 08:44:30||394||394||394||394|0
1743497100000|2025-04-01 08:45:00||393.9||393.9||393.9||393.9|0
1743497140000|2025-04-01 08:45:40|394||394||394||394||0
1743497160000|2025-04-01 08:46:00|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|715
1743497180000|2025-04-01 08:46:20|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|233
1743497220000|2025-04-01 08:47:00|394|393.9|394|393.9|394|393.9|394|393.9|0
1743497250000|2025-04-01 08:47:30|394.1|394|394.1|394|394.1|394|394.1|394|100
1743497320000|2025-04-01 08:48:40|394|393.9|394|393.9|394|393.9|394|393.9|1276
1743497350000|2025-04-01 08:49:10||393.8||393.8||393.8||393.8|1553
1743497360000|2025-04-01 08:49:20||393.9||393.9||393.9||393.9|0
1743497430000|2025-04-01 08:50:30|394.1|394|394|393.9|394.1|394|394|393.9|0
1743497450000|2025-04-01 08:50:50|394.1|394|394.1|394|394.1|394|394.1|394|0
1743497460000|2025-04-01 08:51:00||393.9||393.9||393.9||393.9|0
1743497480000|2025-04-01 08:51:20||394||394||394||394|647
1743497520000|2025-04-01 08:52:00|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|448
1743497530000|2025-04-01 08:52:10||393.7||393.7||393.7||393.7|0
1743497620000|2025-04-01 08:53:40|393.8||393.8||393.8||393.8||0
1743497660000|2025-04-01 08:54:20|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|439
1743497680000|2025-04-01 08:54:40|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|845
1743497690000|2025-04-01 08:54:50|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1743497750000|2025-04-01 08:55:50|393.6|393.5|393.7|393.5|393.7|393.6|393.6|393.5|374
1743497820000|2025-04-01 08:57:00|393.6||393.7||393.7||393.6||0
1743497950000|2025-04-01 08:59:10|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|0
1743498080000|2025-04-01 09:01:20|393.5|393.3|393.4|393.2|393.5|393.3|393.4|393.2|2596
1743498260000|2025-04-01 09:04:20|393.3|393.1|393.2|393.1|393.3|393.1|393.2|393.1|2645
1743498270000|2025-04-01 09:04:30|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|1285
1743498280000|2025-04-01 09:04:40|393.7|393.3|393.7|393.5|393.7|393.5|393.7|393.3|2784
1743498310000|2025-04-01 09:05:10|393.6||393.6||393.6||393.6||0
1743498330000|2025-04-01 09:05:30|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|463
1743498360000|2025-04-01 09:06:00|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|203
1743498380000|2025-04-01 09:06:20||393.4||393.4||393.4||393.4|2645
1743498460000|2025-04-01 09:07:40||393.5||393.4||393.5||393.4|2645
1743498480000|2025-04-01 09:08:00||393.5||393.5||393.5||393.5|746
1743498540000|2025-04-01 09:09:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1743498550000|2025-04-01 09:09:10|||||||||1000
1743498580000|2025-04-01 09:09:40||393.5||393.6||393.6||393.5|764
1743498760000|2025-04-01 09:12:40|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1743498790000|2025-04-01 09:13:10|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|2032
1743498800000|2025-04-01 09:13:20||393.7||393.7||393.7||393.7|403
1743498830000|2025-04-01 09:13:50|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|17
1743498840000|2025-04-01 09:14:00|393.6|393.5|393.6|393.5|393.7|393.6|393.6|393.5|7977
1743498850000|2025-04-01 09:14:10|393.7||393.7||393.7||393.7||1026
1743499020000|2025-04-01 09:17:00|393.6||393.6||393.6||393.6||0
1743499030000|2025-04-01 09:17:10|393.7||393.7||393.7||393.7||1
1743499100000|2025-04-01 09:18:20|393.6|393.6|393.6|393.5|393.6|393.6|393.6|393.4|0
1743499110000|2025-04-01 09:18:30||393.4||393.4||393.4||393.4|0
1743499180000|2025-04-01 09:19:40|393.5||393.6||393.6||393.5||3306
1743499200000|2025-04-01 09:20:00||393.5||393.5||393.5||393.5|0
1743499260000|2025-04-01 09:21:00|||||||||1500
1743499290000|2025-04-01 09:21:30|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1743499300000|2025-04-01 09:21:40||393.5||393.5||393.5||393.5|985
1743499390000|2025-04-01 09:23:10|393.9|393.6|393.9|393.7|393.9|393.7|393.9|393.6|0
1743499400000|2025-04-01 09:23:20|393.8|393.8|393.9|393.7|393.9|393.8|393.8|393.7|1029
1743499510000|2025-04-01 09:25:10|393.8||393.8||393.8||393.8||0
1743499530000|2025-04-01 09:25:30|393.7|393.6|393.8|393.6|393.8|393.6|393.7|393.6|1562
1743499650000|2025-04-01 09:27:30|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|417
1743499770000|2025-04-01 09:29:30|393.5|393.4|393.5|393.3|393.5|393.4|393.5|393.3|0
1743499800000|2025-04-01 09:30:00|393.4|393.4|393.4|393.3|393.4|393.4|393.4|393.3|0
1743499830000|2025-04-01 09:30:30|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|11425
1743499840000|2025-04-01 09:30:40|||||||||4800
1743499870000|2025-04-01 09:31:10|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|1009
1743499930000|2025-04-01 09:32:10|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|529
1743499950000|2025-04-01 09:32:30|||||||||305
1743499960000|2025-04-01 09:32:40|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|1077
1743500010000|2025-04-01 09:33:30|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|493
1743500020000|2025-04-01 09:33:40|393.4|393.3|393.3|393.2|393.4|393.3|393.3|393.2|1390
1743500060000|2025-04-01 09:34:20||393.1||393.1||393.1||393.1|0
1743500100000|2025-04-01 09:35:00|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|0
1743500210000|2025-04-01 09:36:50||393.3||393.3||393.3||393.3|0
1743500230000|2025-04-01 09:37:10|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|701
1743500240000|2025-04-01 09:37:20|393.4||393.4||393.4||393.4||0
1743500270000|2025-04-01 09:37:50|393.3||393.3||393.3||393.3||0
1743500340000|2025-04-01 09:39:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|203
1743500500000|2025-04-01 09:41:40|||||||||500
1743500570000|2025-04-01 09:42:50|393.3|393.2|393.2|393.1|393.3|393.2|393.2|393.1|0
1743500580000|2025-04-01 09:43:00|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1743500590000|2025-04-01 09:43:10||393.1||393.1||393.1||393.1|940
1743500610000|2025-04-01 09:43:30|||||||||265
1743500700000|2025-04-01 09:45:00||393.2||393.2||393.2||393.2|0
1743500720000|2025-04-01 09:45:20|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|54
1743500940000|2025-04-01 09:49:00|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|150
1743500950000|2025-04-01 09:49:10|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|3002
1743501000000|2025-04-01 09:50:00|393.1|393|393.2|393|393.2|393|393.1|393|3630
1743501060000|2025-04-01 09:51:00|393.1|393.1|393.2|393.1|393.2|393.1|393.1|393.1|3086
1743501070000|2025-04-01 09:51:10|393.3|393.2|393.3|393.1|393.3|393.2|393.2|393.1|133
1743501080000|2025-04-01 09:51:20|393.2||393.2||393.2||393.2||0
1743501110000|2025-04-01 09:51:50|393.1|393|393.1|393|393.1|393|393.1|393|1096
1743501120000|2025-04-01 09:52:00|393.2||393.2||393.2||393.2||2628
1743501180000|2025-04-01 09:53:00|393.1|393.1|393.2|393.1|393.2|393.1|393.1|393.1|218
1743501350000|2025-04-01 09:55:50|393.1|393|393.1|393|393.1|393|393.1|393|250
1743501400000|2025-04-01 09:56:40|393|392.9|393|392.9|393|392.9|393|392.9|965
1743501480000|2025-04-01 09:58:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|1032
1743501550000|2025-04-01 09:59:10|392.8|392.7|392.9|392.7|392.9|392.7|392.8|392.7|1563
1743501600000|2025-04-01 10:00:00|393|392.8|392.9|392.7|393|392.8|392.9|392.7|2390
1743501630000|2025-04-01 10:00:30|392.8||392.8||392.8||392.8||746
1743501640000|2025-04-01 10:00:40|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|100
1743501650000|2025-04-01 10:00:50|392.8|392.7|392.9|392.7|392.9|392.8|392.8|392.7|1103
1743501680000|2025-04-01 10:01:20|393|392.8|393|392.8|393|392.8|393|392.8|0
1743501770000|2025-04-01 10:02:50|392.8|392.7|392.9|392.7|392.9|392.8|392.8|392.7|915
1743501800000|2025-04-01 10:03:20|393|392.8|393|392.9|393|392.9|393|392.8|176
1743501820000|2025-04-01 10:03:40|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|119
1743501860000|2025-04-01 10:04:20||393.2||393.2||393.2||393.2|473
1743501900000|2025-04-01 10:05:00|||||||||1066
1743501910000|2025-04-01 10:05:10|393.4||393.4||393.4||393.4||0
1743502040000|2025-04-01 10:07:20|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|1008
1743502060000|2025-04-01 10:07:40|393.1|393|393.2|393|393.2|393|393.1|393|1126
1743502070000|2025-04-01 10:07:50|393.1|392.9|393|392.9|393.1|392.9|393|392.9|47
1743502080000|2025-04-01 10:08:00|393.1||393.1||393.1||393.1||1046
1743502090000|2025-04-01 10:08:10|||||||||19
1743502110000|2025-04-01 10:08:30||393||392.9||393||392.9|0
1743502200000|2025-04-01 10:10:00|393||393||393||393||1167
1743502240000|2025-04-01 10:10:40|||||||||2941
1743502260000|2025-04-01 10:11:00||392.8||392.8||392.8||392.8|452
1743502270000|2025-04-01 10:11:10|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|1193
1743502320000|2025-04-01 10:12:00|393.2|393|393.2|393.1|393.2|393.1|393.2|393|1051
1743502350000|2025-04-01 10:12:30||393||393||393||393|574
1743502380000|2025-04-01 10:13:00|393.1||393.1||393.1||393.1||0
1743502440000|2025-04-01 10:14:00|393|392.9|393|392.9|393|392.9|393|392.9|977
1743502470000|2025-04-01 10:14:30|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|489
1743502480000|2025-04-01 10:14:40|392.8|392.7|392.7|392.6|392.8|392.7|392.7|392.6|0
1743502500000|2025-04-01 10:15:00|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|350
1743502580000|2025-04-01 10:16:20||392.4||392.5||392.5||392.4|0
1743502710000|2025-04-01 10:18:30|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1743502720000|2025-04-01 10:18:40|392.7||392.7||392.7||392.7||0
1743502730000|2025-04-01 10:18:50||392.5||392.5||392.5||392.5|1451
1743502790000|2025-04-01 10:19:50|392.6||392.6||392.6||392.6||0
1743502800000|2025-04-01 10:20:00|||||||||150
1743502880000|2025-04-01 10:21:20|||||||||898
1743502980000|2025-04-01 10:23:00|392.5|392.4|392.4|392.3|392.5|392.4|392.4|392.3|1464
1743503130000|2025-04-01 10:25:30|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|0
1743503210000|2025-04-01 10:26:50|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|1275
1743503240000|2025-04-01 10:27:20|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|275
1743503260000|2025-04-01 10:27:40|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|0
1743503290000|2025-04-01 10:28:10|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|912
1743503340000|2025-04-01 10:29:00|392.4||392.4||392.4||392.4||95
1743503360000|2025-04-01 10:29:20|392.5|392.3|392.5|392.4|392.5|392.4|392.5|392.3|3102
1743503370000|2025-04-01 10:29:30||392.3||392.3||392.3||392.3|550
1743503380000|2025-04-01 10:29:40|392.4||392.4||392.4||392.4||0
1743503390000|2025-04-01 10:29:50||392.2||392.2||392.2||392.2|0
1743503470000|2025-04-01 10:31:10|392.3||392.3||392.3||392.3||0
1743503500000|2025-04-01 10:31:40|||||||||1083
1743503520000|2025-04-01 10:32:00|392.4|392.3|392.5|392.4|392.5|392.4|392.4|392.3|2550
1743503580000|2025-04-01 10:33:00||392.3||392.3||392.3||392.3|582
1743503610000|2025-04-01 10:33:30|392.4||392.4||392.4||392.4||0
1743503800000|2025-04-01 10:36:40|392.5||392.5||392.5||392.5||0
1743503820000|2025-04-01 10:37:00|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|0
1743503840000|2025-04-01 10:37:20|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|266
1743503900000|2025-04-01 10:38:20|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|769
1743503910000|2025-04-01 10:38:30|||||||||1000
1743503950000|2025-04-01 10:39:10|392.4||392.4||392.4||392.4||403
1743503980000|2025-04-01 10:39:40|||||||||500
1743503990000|2025-04-01 10:39:50|392.3||392.3||392.3||392.3||0
1743504010000|2025-04-01 10:40:10|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|2550
1743504040000|2025-04-01 10:40:40|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1743504060000|2025-04-01 10:41:00|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1743504230000|2025-04-01 10:43:50|||||||||10
1743504320000|2025-04-01 10:45:20|||||||||180
1743504440000|2025-04-01 10:47:20|||||||||95
1743504600000|2025-04-01 10:50:00|393.2|393.1|393.2|393|393.2|393.1|393.1|393|1772
1743504830000|2025-04-01 10:53:50||393.1||393.1||393.1||393.1|0
1743504850000|2025-04-01 10:54:10|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|118
1743504980000|2025-04-01 10:56:20|393.4|393.4|393.5|393.4|393.5|393.4|393.4|393.4|1037
1743505000000|2025-04-01 10:56:40|393.6||393.6||393.6||393.6||3181
1743505030000|2025-04-01 10:57:10||393.5||393.5||393.5||393.5|0
1743505040000|2025-04-01 10:57:20|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|624
1743505070000|2025-04-01 10:57:50|393.4||393.4||393.4||393.4||0
1743505180000|2025-04-01 10:59:40|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1743505200000|2025-04-01 11:00:00||393.3||393.3||393.3||393.3|0
1743505270000|2025-04-01 11:01:10||393.4||393.4||393.4||393.4|0
1743505280000|2025-04-01 11:01:20|||||||||744
1743505300000|2025-04-01 11:01:40|||||||||1103
1743505310000|2025-04-01 11:01:50||393.3||393.3||393.3||393.3|0
1743505350000|2025-04-01 11:02:30|393.4|393.2|393.4|393.3|393.4|393.3|393.4|393.2|0
1743505370000|2025-04-01 11:02:50|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|808
1743505380000|2025-04-01 11:03:00|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|2163
1743505400000|2025-04-01 11:03:20|393.5||393.5||393.5||393.5||0
1743505470000|2025-04-01 11:04:30|393.4||393.5||393.5||393.4||2
1743505480000|2025-04-01 11:04:40|393.4||393.4||393.4||393.4||0
1743505500000|2025-04-01 11:05:00|393.5||393.5||393.5||393.5||0
1743505560000|2025-04-01 11:06:00|393.6|393.4|393.6|393.5|393.6|393.5|393.6|393.4|0
1743505570000|2025-04-01 11:06:10||393.4||393.4||393.4||393.4|0
1743505580000|2025-04-01 11:06:20||393.5||393.5||393.5||393.5|0
1743505590000|2025-04-01 11:06:30|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|971
1743505600000|2025-04-01 11:06:40|393.4|393.2|393.3|393.2|393.4|393.2|393.3|393.2|1300
1743505610000|2025-04-01 11:06:50|393.4||393.4||393.4||393.4||0
1743505740000|2025-04-01 11:09:00|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|3880
1743505750000|2025-04-01 11:09:10|||||||||122
1743505830000|2025-04-01 11:10:30||393.2||393.2||393.2||393.2|0
1743505840000|2025-04-01 11:10:40|||||||||150
1743505900000|2025-04-01 11:11:40||393.1||393.1||393.1||393.1|1409
1743505920000|2025-04-01 11:12:00||393.2||393.1||393.2||393.1|0
1743505930000|2025-04-01 11:12:10||393.2||393.2||393.2||393.2|2023
1743505980000|2025-04-01 11:13:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|465
1743506010000|2025-04-01 11:13:30|393.3||393.3||393.3||393.3||2544
1743506040000|2025-04-01 11:14:00|393.2||393.2||393.2||393.2||0
1743506050000|2025-04-01 11:14:10||393||393||393||393|849
1743506110000|2025-04-01 11:15:10|393.1||393.1||393.1||393.1||0
1743506120000|2025-04-01 11:15:20|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|81
1743506190000|2025-04-01 11:16:30|393|392.9|393|392.9|393|392.9|393|392.9|2075
1743506220000|2025-04-01 11:17:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|543
1743506370000|2025-04-01 11:19:30|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|544
1743506470000|2025-04-01 11:21:10|392.9||392.9||392.9||392.9||0
1743506480000|2025-04-01 11:21:20|392.8||392.8||392.8||392.8||0
1743506500000|2025-04-01 11:21:40|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1743506600000|2025-04-01 11:23:20|||||||||300
1743506610000|2025-04-01 11:23:30|||||||||41
1743506640000|2025-04-01 11:24:00|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1743506660000|2025-04-01 11:24:20||392.6||392.6||392.6||392.6|0
1743506670000|2025-04-01 11:24:30|392.7||392.7||392.7||392.7||0
1743506680000|2025-04-01 11:24:40|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1025
1743506690000|2025-04-01 11:24:50|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|985
1743506720000|2025-04-01 11:25:20|392.8|392.7|392.9|392.7|392.9|392.7|392.8|392.7|999
1743506800000|2025-04-01 11:26:40|392.8||392.8||392.8||392.8||0
1743506900000|2025-04-01 11:28:20|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|1491
1743506910000|2025-04-01 11:28:30|||||||||500
1743506980000|2025-04-01 11:29:40|||||||||288
1743507030000|2025-04-01 11:30:30|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1743507060000|2025-04-01 11:31:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|55
1743507070000|2025-04-01 11:31:10|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1743
1743507120000|2025-04-01 11:32:00|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1743507130000|2025-04-01 11:32:10|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|2547
1743507240000|2025-04-01 11:34:00|392.9||392.9||392.9||392.9||0
1743507260000|2025-04-01 11:34:20||392.8||392.8||392.8||392.8|0
1743507370000|2025-04-01 11:36:10|||||||||21
1743507420000|2025-04-01 11:37:00|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1743507430000|2025-04-01 11:37:10|392.9||392.9||392.9||392.9||2546
1743507590000|2025-04-01 11:39:50||392.8||392.8||392.8||392.8|0
1743507650000|2025-04-01 11:40:50|393|392.9|393|392.9|393|392.9|393|392.9|101
1743507660000|2025-04-01 11:41:00|393.1|393|393.1|393|393.1|393|393.1|393|0
1743507750000|2025-04-01 11:42:30|393.2||393.2||393.2||393.2||0
1743507800000|2025-04-01 11:43:20||393.1||393.1||393.1||393.1|455
1743507830000|2025-04-01 11:43:50|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|2091
1743507880000|2025-04-01 11:44:40|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|2001
1743507910000|2025-04-01 11:45:10|393.1|393|393.1|393|393.1|393|393.1|393|1168
1743508110000|2025-04-01 11:48:30|393.1|392.9|393.1|392.9|393.2|393|393.1|392.9|0
1743508120000|2025-04-01 11:48:40|393.2|393|393.2|393|393.2|393|393.1|392.9|0
1743508130000|2025-04-01 11:48:50|393.1|392.9|393.2|393|393.2|393|393.1|392.9|0
1743508140000|2025-04-01 11:49:00|393.1|392.9|393.1|392.9|393.1|392.9|393|392.8|562
1743508150000|2025-04-01 11:49:10|393|392.8|393.1|392.9|393.1|392.9|393|392.8|1042
1743508160000|2025-04-01 11:49:20|393|392.8|393|392.8|393|392.8|393|392.8|0
1743508170000|2025-04-01 11:49:30|393.1|392.9|393|392.8|393.1|392.9|392.9|392.7|97
1743508180000|2025-04-01 11:49:40|392.9|392.7|393|392.8|393|392.8|392.9|392.7|0
1743508190000|2025-04-01 11:49:50|392.9|392.7|393.1|392.8|393.1|392.8|392.9|392.7|0
1743508200000|2025-04-01 11:50:00|393|392.7|393.1|392.8|393.1|392.8|393|392.7|0
1743508210000|2025-04-01 11:50:10|393|392.7|393|392.7|393|392.7|393|392.7|0
1743508220000|2025-04-01 11:50:20|393.1|392.8|393|392.7|393.1|392.8|393|392.7|0
1743508230000|2025-04-01 11:50:30|393.1|392.8|393|392.7|393.1|392.8|393|392.7|0
1743508260000|2025-04-01 11:51:00|393.1|392.8|393.1|392.8|393.1|392.8|393|392.7|0
1743508280000|2025-04-01 11:51:20|393|392.7|393|392.7|393|392.7|393|392.7|0
1743508290000|2025-04-01 11:51:30|393.1|392.8|393|392.7|393.1|392.8|393|392.7|0
1743508330000|2025-04-01 11:52:10|393.1|392.8|393|392.7|393.1|392.8|393|392.7|0
1743508340000|2025-04-01 11:52:20|393.1|392.8|393|392.7|393.1|392.8|393|392.7|0
1743508380000|2025-04-01 11:53:00|393.1|392.9|393|392.8|393.1|392.9|393|392.8|0
1743508390000|2025-04-01 11:53:10|392.9|392.7|393|392.8|393|392.8|392.9|392.7|0
1743508400000|2025-04-01 11:53:20|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|0
1743508410000|2025-04-01 11:53:30|393|392.8|392.9|392.7|393|392.8|392.9|392.7|0
1743508420000|2025-04-01 11:53:40|393|392.8|392.9|392.7|393|392.8|392.8|392.6|3531
1743508430000|2025-04-01 11:53:50|392.8|392.6|392.9|392.7|392.9|392.7|392.8|392.6|0
1743508450000|2025-04-01 11:54:10|392.7|392.5|392.7|392.5|392.8|392.6|392.7|392.5|265
1743508460000|2025-04-01 11:54:20|392.8|392.6|392.7|392.5|392.8|392.6|392.7|392.5|0
1743508470000|2025-04-01 11:54:30|392.8|392.6|392.7|392.5|392.8|392.6|392.7|392.5|0
1743508480000|2025-04-01 11:54:40|392.8|392.6|392.7|392.5|392.8|392.6|392.7|392.5|0
1743508490000|2025-04-01 11:54:50|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|2724
1743508500000|2025-04-01 11:55:00|392.7|392.5|392.8|392.6|392.8|392.6|392.7|392.5|0
1743508510000|2025-04-01 11:55:10|392.7|392.5|392.7|392.5|392.8|392.6|392.7|392.5|0
1743508540000|2025-04-01 11:55:40|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1743508560000|2025-04-01 11:56:00||392.5||392.5||392.5||392.5|0
1743508570000|2025-04-01 11:56:10|392.9|392.6|392.9|392.6|392.9|392.6|392.8|392.5|0
1743508580000|2025-04-01 11:56:20|392.8|392.5|392.8|392.5|392.9|392.6|392.8|392.5|0
1743508600000|2025-04-01 11:56:40|392.9|392.7|392.8|392.6|392.9|392.7|392.8|392.6|0
1743508610000|2025-04-01 11:56:50|392.9|392.7|393|392.7|393|392.7|392.8|392.6|2546
1743508620000|2025-04-01 11:57:00|392.9|392.6|392.9|392.7|392.9|392.7|392.9|392.6|0
1743508630000|2025-04-01 11:57:10|392.8|392.6|392.9|392.7|392.9|392.7|392.8|392.6|0
1743508640000|2025-04-01 11:57:20|392.8|392.6|392.9|392.7|392.9|392.7|392.8|392.6|0
1743508650000|2025-04-01 11:57:30|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1743508660000|2025-04-01 11:57:40|392.9|392.7|393|392.8|393|392.8|392.9|392.7|0
1743508670000|2025-04-01 11:57:50|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|0
1743508680000|2025-04-01 11:58:00|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1743508690000|2025-04-01 11:58:10|392.9|392.7|392.8|392.6|392.9|392.7|392.8|392.6|0
1743508700000|2025-04-01 11:58:20|392.9|392.7|392.9|392.7|392.9|392.7|392.8|392.6|0
1743508710000|2025-04-01 11:58:30|392.8|392.6|392.8|392.6|392.9|392.7|392.8|392.6|0
1743508720000|2025-04-01 11:58:40|392.9|392.7|392.9|392.7|392.9|392.7|392.8|392.6|0
1743508730000|2025-04-01 11:58:50|392.8|392.6|392.8|392.6|392.9|392.7|392.8|392.6|717
1743508740000|2025-04-01 11:59:00|392.9|392.7|392.9|392.7|392.9|392.7|392.8|392.6|0
1743508750000|2025-04-01 11:59:10|392.8|392.6|392.9|392.7|392.9|392.7|392.8|392.6|0
1743508760000|2025-04-01 11:59:20|392.8|392.6|392.9|392.7|392.9|392.7|392.8|392.6|0
1743508770000|2025-04-01 11:59:30|392.8|392.6|392.8|392.5|392.9|392.6|392.8|392.5|0
1743508780000|2025-04-01 11:59:40|392.9|392.6|392.9|392.6|392.9|392.6|392.9|392.6|0
1743508790000|2025-04-01 11:59:50|392.8|392.7|392.9|392.7|392.9|392.7|392.8|392.7|0
1743508800000|2025-04-01 12:00:00|392.8|392.6|392.9|392.7|392.9|392.7|392.8|392.6|0
1743508810000|2025-04-01 12:00:10|392.8|392.5|392.9|392.6|392.9|392.6|392.8|392.5|0
1743508830000|2025-04-01 12:00:30|392.8|392.5|392.9|392.6|392.9|392.6|392.8|392.5|0
1743508840000|2025-04-01 12:00:40|392.8|392.5|392.9|392.6|392.9|392.6|392.8|392.5|0
1743508860000|2025-04-01 12:01:00|392.8|392.5|392.9|392.6|392.9|392.6|392.8|392.5|0
1743508880000|2025-04-01 12:01:20|392.8|392.5|392.8|392.5|392.8|392.5|392.8|392.5|0
1743508910000|2025-04-01 12:01:50|392.9|392.6|392.8|392.5|392.9|392.6|392.8|392.5|0
1743508920000|2025-04-01 12:02:00|392.9|392.6|392.9|392.7|392.9|392.7|392.9|392.6|0
1743508930000|2025-04-01 12:02:10|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1743508940000|2025-04-01 12:02:20|392.9|392.7|392.9|392.6|393|392.7|392.9|392.6|68
1743508950000|2025-04-01 12:02:30|393|392.7|393|392.7|393|392.7|393|392.7|0
1743508980000|2025-04-01 12:03:00|392.9|392.6|393|392.7|393|392.7|392.9|392.6|0
1743509000000|2025-04-01 12:03:20|392.9|392.6|392.9|392.6|392.9|392.6|392.9|392.6|0
1743509010000|2025-04-01 12:03:30|393|392.7|393|392.7|393|392.7|393|392.7|0
1743509080000|2025-04-01 12:04:40||392.8||392.8||392.8||392.8|0
1743509200000|2025-04-01 12:06:40|393|392.9|393|392.9|393|392.9|393|392.9|62
1743509290000|2025-04-01 12:08:10|393.1|393|393.1|393|393.1|393|393.1|393|0
1743509560000|2025-04-01 12:12:40|393|392.9|393|392.9|393|392.9|393|392.9|715
1743509590000|2025-04-01 12:13:10|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|2776
1743509790000|2025-04-01 12:16:30|393|392.9|393|392.9|393|392.9|393|392.9|0
1743509970000|2025-04-01 12:19:30|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|2261
1743509990000|2025-04-01 12:19:50|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|1410
1743510030000|2025-04-01 12:20:30|392.8||392.8||392.8||392.8||454
1743510050000|2025-04-01 12:20:50|||||||||1126
1743510060000|2025-04-01 12:21:00|393|392.7|393.1|392.9|393.1|392.9|393|392.7|1317
1743510090000|2025-04-01 12:21:30|393||393||393||393||0
1743510160000|2025-04-01 12:22:40|393.1|393|393.1|393|393.1|393|393.1|393|2545
1743510220000|2025-04-01 12:23:40|393|392.8|392.9|392.8|393|392.8|392.9|392.8|0
1743510270000|2025-04-01 12:24:30|393|392.9|393|392.9|393|392.9|393|392.9|207
1743510310000|2025-04-01 12:25:10|393.1|393|393.1|393|393.1|393|393.1|393|1078
1743510340000|2025-04-01 12:25:40|393|392.9|393|392.9|393|392.9|393|392.9|1026
1743510470000|2025-04-01 12:27:50|393.1|393|393.1|393|393.1|393|393.1|393|0
1743510510000|2025-04-01 12:28:30|||||||||1000
1743510630000|2025-04-01 12:30:30||392.9||392.9||392.9||392.9|2808
1743510680000|2025-04-01 12:31:20|393|392.8|392.9|392.8|393|392.8|392.9|392.8|1215
1743510700000|2025-04-01 12:31:40|393|392.9|393|392.9|393|392.9|393|392.9|1000
1743510720000|2025-04-01 12:32:00|393.1|393|393.1|393|393.1|393|393.1|393|0
1743510780000|2025-04-01 12:33:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|369
1743510960000|2025-04-01 12:36:00|393.1|393|393.2|393.1|393.2|393.1|393.1|393|0
1743510970000|2025-04-01 12:36:10|||||||||517
1743511010000|2025-04-01 12:36:50|||||||||500
1743511020000|2025-04-01 12:37:00|393.1|393|393.1|393|393.1|393|393.1|393|1195
1743511060000|2025-04-01 12:37:40|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|2181
1743511090000|2025-04-01 12:38:10|||||||||500
1743511180000|2025-04-01 12:39:40|||||||||1915
1743511240000|2025-04-01 12:40:40|||||||||638
1743511270000|2025-04-01 12:41:10|393.1|393|393.1|393|393.1|393|393.1|393|1546
1743511410000|2025-04-01 12:43:30|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|1106
1743511420000|2025-04-01 12:43:40|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|936
1743511430000|2025-04-01 12:43:50|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|148
1743511510000|2025-04-01 12:45:10|393.5||393.5||393.5||393.5||542
1743511530000|2025-04-01 12:45:30|393.4||393.4||393.4||393.4||0
1743511600000|2025-04-01 12:46:40|||||||||959
1743511610000|2025-04-01 12:46:50|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1743511640000|2025-04-01 12:47:20|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|2178
1743511650000|2025-04-01 12:47:30|393.5||393.5||393.5||393.5||0
1743511680000|2025-04-01 12:48:00|393.4||393.4||393.4||393.4||0
1743511810000|2025-04-01 12:50:10|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|1060
1743511820000|2025-04-01 12:50:20|393.3||393.3||393.3||393.3||0
1743511860000|2025-04-01 12:51:00||393.2||393.2||393.2||393.2|0
1743511900000|2025-04-01 12:51:40|||||||||62
1743511920000|2025-04-01 12:52:00|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|138
1743511930000|2025-04-01 12:52:10|||||||||250
1743512120000|2025-04-01 12:55:20|||||||||10
1743512140000|2025-04-01 12:55:40|393.3|393.2|393.2|393.1|393.3|393.2|393.2|393.1|2551
1743512160000|2025-04-01 12:56:00|393.1|393|393.1|393|393.1|393|393.1|393|7219
1743512190000|2025-04-01 12:56:30|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|1740
1743512280000|2025-04-01 12:58:00|393.1|393|393.1|393|393.1|393|393.1|393|1209
1743512580000|2025-04-01 13:03:00|393|392.9|393|392.9|393|392.9|393|392.9|2778
1743512680000|2025-04-01 13:04:40|||||||||200
1743512700000|2025-04-01 13:05:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|1396
1743512720000|2025-04-01 13:05:20|393||393||393||393||0
1743512790000|2025-04-01 13:06:30|392.9||392.9||392.9||392.9||0
1743512810000|2025-04-01 13:06:50|392.8|392.7|392.9|392.7|392.9|392.7|392.8|392.7|1973
1743512940000|2025-04-01 13:09:00||392.8||392.8||392.8||392.8|0
1743513000000|2025-04-01 13:10:00|393|392.9|393|392.9|393|392.9|393|392.9|925
1743513030000|2025-04-01 13:10:30|||||||||583
1743513120000|2025-04-01 13:12:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|1396
1743513160000|2025-04-01 13:12:40|393|392.9|393|392.9|393|392.9|393|392.9|284
1743513310000|2025-04-01 13:15:10|393.1|393|393.1|393|393.1|393|393.1|393|87
1743513380000|2025-04-01 13:16:20|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|262
1743513450000|2025-04-01 13:17:30|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|1052
1743513460000|2025-04-01 13:17:40|393.5||393.5||393.5||393.4||2790
1743513470000|2025-04-01 13:17:50||393.4||393.4||393.4||393.4|0
1743513480000|2025-04-01 13:18:00|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|2049
1743513500000|2025-04-01 13:18:20|393.5||393.5||393.5||393.5||0
1743513540000|2025-04-01 13:19:00|393.4||393.4||393.4||393.4||1048
1743513560000|2025-04-01 13:19:20|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|499
1743513710000|2025-04-01 13:21:50|||||||||1493
1743513750000|2025-04-01 13:22:30|393.4|393.3|393.5|393.4|393.5|393.4|393.4|393.3|617
1743513840000|2025-04-01 13:24:00|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|1109
1743513880000|2025-04-01 13:24:40|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|3640
1743513890000|2025-04-01 13:24:50|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1743513900000|2025-04-01 13:25:00|393.7||393.6||393.7||393.6||0
1743513910000|2025-04-01 13:25:10|||||||||1417
1743513970000|2025-04-01 13:26:10|||||||||1239
1743513990000|2025-04-01 13:26:30|||||||||2541
1743514020000|2025-04-01 13:27:00|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1743514030000|2025-04-01 13:27:10|393.6|393.5|393.6|393.4|393.6|393.5|393.6|393.4|618
1743514050000|2025-04-01 13:27:30||393.5||393.5||393.5||393.5|0
1743514140000|2025-04-01 13:29:00|||||||||1120
1743514200000|2025-04-01 13:30:00|||||||||674
1743514210000|2025-04-01 13:30:10|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|310
1743514220000|2025-04-01 13:30:20|393.6||393.6||393.6||393.6||2541
1743514260000|2025-04-01 13:31:00|393.5|393.3|393.4|393.3|393.5|393.3|393.4|393.3|0
1743514280000|2025-04-01 13:31:20|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1743514310000|2025-04-01 13:31:50|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|2543
1743514320000|2025-04-01 13:32:00|393.3|393.2|393.2|393.1|393.3|393.2|393.2|393.1|2747
1743514330000|2025-04-01 13:32:10|||||||||493
1743514360000|2025-04-01 13:32:40|393.1|393|393.1|393|393.1|393|393.1|393|700
1743514370000|2025-04-01 13:32:50|393|392.9|393|392.9|393|392.9|393|392.9|278
1743514380000|2025-04-01 13:33:00|||||||||6899
1743514400000|2025-04-01 13:33:20|393.1|393|393.1|393|393.1|393|393.1|393|2545
1743514430000|2025-04-01 13:33:50|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|43
1743514440000|2025-04-01 13:34:00|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|2742
1743514450000|2025-04-01 13:34:10|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|987
1743514460000|2025-04-01 13:34:20|||||||||689
1743514480000|2025-04-01 13:34:40|393.3||393.3||393.3||393.3||0
1743514490000|2025-04-01 13:34:50|393.2||393.2||393.2||393.2||0
1743514500000|2025-04-01 13:35:00|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|1367
1743514510000|2025-04-01 13:35:10|||||||||10
1743514520000|2025-04-01 13:35:20|393.4|393.3|393.5|393.4|393.5|393.4|393.4|393.3|668
1743514540000|2025-04-01 13:35:40|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1743514560000|2025-04-01 13:36:00|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|2280
1743514570000|2025-04-01 13:36:10|393.6||393.5||393.6||393.5||1117
1743514600000|2025-04-01 13:36:40|393.6||393.6||393.6||393.6||0
1743514620000|2025-04-01 13:37:00|||||||||674
1743514630000|2025-04-01 13:37:10|393.5||393.6||393.6||393.5||0
1743514670000|2025-04-01 13:37:50||393.5||393.5||393.5||393.5|0
1743514680000|2025-04-01 13:38:00|||||||||674
1743514710000|2025-04-01 13:38:30|393.5|393.4|393.4|393.3|393.5|393.4|393.4|393.3|1601
1743514740000|2025-04-01 13:39:00|||||||||307
1743514790000|2025-04-01 13:39:50|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1743514800000|2025-04-01 13:40:00|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|674
1743514820000|2025-04-01 13:40:20|||||||||54
1743514830000|2025-04-01 13:40:30|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1743514850000|2025-04-01 13:40:50|393.4|393.3|393.5|393.3|393.5|393.3|393.4|393.3|4297
1743514860000|2025-04-01 13:41:00|||||||||674
1743514870000|2025-04-01 13:41:10|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|1137
1743514880000|2025-04-01 13:41:20|393.2|393.1|393.3|393.1|393.3|393.1|393.2|393.1|649
1743514900000|2025-04-01 13:41:40||393.2||393.2||393.2||393.2|0
1743514920000|2025-04-01 13:42:00||393.1||393.1||393.1||393.1|756
1743514950000|2025-04-01 13:42:30||393.2||393.2||393.2||393.2|0
1743514960000|2025-04-01 13:42:40|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|100
1743514970000|2025-04-01 13:42:50|393.1|393|393.1|393|393.1|393|393.1|393|1472
1743514980000|2025-04-01 13:43:00|||||||||674
1743515040000|2025-04-01 13:44:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|674
1743515050000|2025-04-01 13:44:10||393||393||393||393|92
1743515060000|2025-04-01 13:44:20|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|1138
1743515100000|2025-04-01 13:45:00|||||||||674
1743515120000|2025-04-01 13:45:20|393.2|393|393.2|393|393.2|393|393.2|393|1098
1743515130000|2025-04-01 13:45:30|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|150
1743515150000|2025-04-01 13:45:50|393|392.8|392.9|392.8|393|392.8|392.9|392.8|0
1743515160000|2025-04-01 13:46:00|||||||||674
1743515170000|2025-04-01 13:46:10|393||393||393||393||516
1743515180000|2025-04-01 13:46:20||392.9||392.9||392.9||392.9|0
1743515200000|2025-04-01 13:46:40|393.1|393|393.1|393|393.1|393|393.1|393|656
1743515220000|2025-04-01 13:47:00|||||||||971
1743515240000|2025-04-01 13:47:20|393|392.9|393|392.9|393|392.9|393|392.9|501
1743515270000|2025-04-01 13:47:50|392.9|392.7|392.9|392.8|392.9|392.8|392.9|392.7|3640
1743515280000|2025-04-01 13:48:00||392.7||392.7||392.7||392.7|1337
1743515310000|2025-04-01 13:48:30|392.8||392.8||392.8||392.8||0
1743515320000|2025-04-01 13:48:40|392.7|392.6|392.8|392.6|392.8|392.6|392.7|392.6|2714
1743515330000|2025-04-01 13:48:50||392.7||392.7||392.7||392.7|0
1743515340000|2025-04-01 13:49:00|||||||||787
1743515370000|2025-04-01 13:49:30|392.7|392.6|392.8|392.6|392.8|392.6|392.7|392.6|310
1743515390000|2025-04-01 13:49:50||392.7||392.7||392.7||392.7|0
1743515400000|2025-04-01 13:50:00||392.6||392.6||392.6||392.6|573
1743515410000|2025-04-01 13:50:10||392.7||392.7||392.7||392.7|3019
1743515420000|2025-04-01 13:50:20|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|941
1743515450000|2025-04-01 13:50:50|393|392.9|393|392.9|393|392.9|393|392.9|0
1743515460000|2025-04-01 13:51:00|393.1|393|393.1|392.9|393.2|393|393.1|392.9|2449
1743515490000|2025-04-01 13:51:30|393.2|393|393.2|393|393.2|393|393.2|393|0
1743515500000|2025-04-01 13:51:40|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|150
1743515510000|2025-04-01 13:51:50|393||393.1||393.1||393||2722
1743515520000|2025-04-01 13:52:00|393|393|393|392.9|393|393|393|392.9|1728
1743515530000|2025-04-01 13:52:10|393.1||393.1||393.1||393.1||1665
1743515550000|2025-04-01 13:52:30||393||393||393||393|0
1743515580000|2025-04-01 13:53:00|||||||||525
1743515640000|2025-04-01 13:54:00|||||||||674
1743515660000|2025-04-01 13:54:20|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1743515670000|2025-04-01 13:54:30||393||393||393||393|1385
1743515700000|2025-04-01 13:55:00|393.3|393.1|393.2|393.1|393.3|393.1|393.2|393.1|1201
1743515760000|2025-04-01 13:56:00|||||||||267
1743515870000|2025-04-01 13:57:50|||||||||1063
1743515880000|2025-04-01 13:58:00|||||||||674
1743515940000|2025-04-01 13:59:00|||||||||674
1743515960000|2025-04-01 13:59:20|393.1|393|393.1|393|393.1|393|393.1|393|245
1743515970000|2025-04-01 13:59:30|393.2||393.1||393.2||393.1||0
1743515990000|2025-04-01 13:59:50|||||||||262
1743516000000|2025-04-01 14:00:00|393.2|392.9|393.1|393|393.2|393|393.1|392.9|7018
1743516010000|2025-04-01 14:00:10|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|1232
1743516020000|2025-04-01 14:00:20|393.3||393.2||393.3||393.2||779
1743516080000|2025-04-01 14:01:20|||||||||2255
1743516200000|2025-04-01 14:03:20||393||393||393||393|1101
1743516210000|2025-04-01 14:03:30|393.1||393.1||393.1||393.1||0
1743516260000|2025-04-01 14:04:20|393|392.9|393|392.9|393|392.9|393|392.9|1030
1743516320000|2025-04-01 14:05:20|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|2045
1743516350000|2025-04-01 14:05:50|393|392.9|392.9|392.8|393|392.9|392.9|392.8|1406
1743516360000|2025-04-01 14:06:00|393||393||393||393||1240
1743516400000|2025-04-01 14:06:40||392.9||392.9||392.9||392.9|0
1743516410000|2025-04-01 14:06:50|||||||||269
1743516450000|2025-04-01 14:07:30|||||||||2525
1743516470000|2025-04-01 14:07:50|||||||||631
1743516600000|2025-04-01 14:10:00|393.1|393|393.1|393|393.1|393|393.1|393|0
1743516610000|2025-04-01 14:10:10|393|392.9|393|392.9|393|392.9|393|392.9|0
1743516670000|2025-04-01 14:11:10|393.1|393|393|392.9|393.1|393|393|392.9|6910
1743516680000|2025-04-01 14:11:20|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|182
1743516690000|2025-04-01 14:11:30|393||393||393||393||0
1743516700000|2025-04-01 14:11:40||392.9||392.9||392.9||392.9|0
1743516740000|2025-04-01 14:12:20|393.1|393|393.1|393|393.1|393|393.1|393|1013
1743516800000|2025-04-01 14:13:20|393|392.9|393|392.9|393|392.9|393|392.9|1286
1743516840000|2025-04-01 14:14:00|393.1|393|393.1|393|393.1|393|393.1|393|118
1743516900000|2025-04-01 14:15:00|393|392.9|393|392.9|393|392.9|393|392.9|107
1743516940000|2025-04-01 14:15:40|393.1|393|393.1|393|393.1|393|393.1|393|331
1743516970000|2025-04-01 14:16:10||392.9||392.9||392.9||392.9|4
1743517020000|2025-04-01 14:17:00||393||393||393||393|0
1743517050000|2025-04-01 14:17:30|||||||||3578
1743517100000|2025-04-01 14:18:20|393|392.9|393|392.9|393|392.9|393|392.9|785
1743517160000|2025-04-01 14:19:20|393.1|393|393.1|392.9|393.1|393|393.1|392.9|891
1743517190000|2025-04-01 14:19:50||393||393||393||393|0
1743517200000|2025-04-01 14:20:00|||||||||746
1743517280000|2025-04-01 14:21:20|||||||||300
1743517320000|2025-04-01 14:22:00|||||||||159
1743517450000|2025-04-01 14:24:10||392.9||393||393||392.9|402
1743517570000|2025-04-01 14:26:10|||||||||2329
1743517640000|2025-04-01 14:27:20|||||||||676
1743517660000|2025-04-01 14:27:40|393|392.9|393|392.9|393|392.9|393|392.9|1089
1743517680000|2025-04-01 14:28:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1743517750000|2025-04-01 14:29:10|393|392.9|393|392.9|393|392.9|393|392.9|3640
1743517760000|2025-04-01 14:29:20|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|1579
1743517770000|2025-04-01 14:29:30|||||||||2716
1743517800000|2025-04-01 14:30:00|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1743517840000|2025-04-01 14:30:40|393|392.8|392.9|392.8|393|392.8|392.9|392.8|0
1743517860000|2025-04-01 14:31:00|393||392.9||393||392.9||0
1743517870000|2025-04-01 14:31:10|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1743517940000|2025-04-01 14:32:20|392.9||392.9||392.9||392.9||2
1743517950000|2025-04-01 14:32:30|392.8|392.8|392.9|392.7|392.9|392.8|392.8|392.7|94
1743517970000|2025-04-01 14:32:50||392.8||392.8||392.8||392.8|0
1743517980000|2025-04-01 14:33:00|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|251
1743517990000|2025-04-01 14:33:10|392.7|392.6|392.6|392.5|392.7|392.6|392.6|392.5|315
1743518010000|2025-04-01 14:33:30|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|1028
1743518030000|2025-04-01 14:33:50||392.3||392.4||392.4||392.3|0
1743518070000|2025-04-01 14:34:30|392.6||392.5||392.6||392.5||0
1743518100000|2025-04-01 14:35:00|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|717
1743518110000|2025-04-01 14:35:10|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|1702
1743518130000|2025-04-01 14:35:30|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1115
1743518190000|2025-04-01 14:36:30|392.7|392.6|392.6|392.5|392.7|392.6|392.6|392.5|1887
1743518200000|2025-04-01 14:36:40|||||||||1825
1743518260000|2025-04-01 14:37:40|||||||||1515
1743518290000|2025-04-01 14:38:10|||||||||8208
1743518300000|2025-04-01 14:38:20|392.7|392.6|392.6|392.5|392.7|392.6|392.6|392.5|4711
1743518460000|2025-04-01 14:41:00|||||||||1207
1743518580000|2025-04-01 14:43:00|||||||||2006
1743518610000|2025-04-01 14:43:30|||||||||135
1743518640000|2025-04-01 14:44:00|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|1603
1743518660000|2025-04-01 14:44:20|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|491
1743518670000|2025-04-01 14:44:30|392.5||392.5||392.5||392.5||0
1743518710000|2025-04-01 14:45:10|392.4||392.4||392.4||392.4||0
1743518720000|2025-04-01 14:45:20|392.5||392.5||392.5||392.5||0
1743518730000|2025-04-01 14:45:30|392.3|392.2|392.4|392.2|392.4|392.3|392.3|392.2|1159
1743518740000|2025-04-01 14:45:40||392.3||392.2||392.3||392.2|0
1743518770000|2025-04-01 14:46:10||392.3||392.3||392.3||392.2|0
1743518790000|2025-04-01 14:46:30|392.3|392.2|392.2|392.1|392.3|392.2|392.2|392.1|420
1743518840000|2025-04-01 14:47:20|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|576
1743518880000|2025-04-01 14:48:00|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|2616
1743518900000|2025-04-01 14:48:20|392.6|392.5|392.6|392.4|392.6|392.5|392.6|392.4|4552
1743518910000|2025-04-01 14:48:30|392.5||392.5||392.5||392.5||0
1743518920000|2025-04-01 14:48:40|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|824
1743518930000|2025-04-01 14:48:50|392.5|392.4|392.6|392.4|392.6|392.4|392.5|392.4|4552
1743518960000|2025-04-01 14:49:20|392.5||392.5||392.5||392.5||0
1743518970000|2025-04-01 14:49:30|392.6||392.5||392.6||392.5||0
1743518980000|2025-04-01 14:49:40|||||||||1000
1743519000000|2025-04-01 14:50:00|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|1243
1743519040000|2025-04-01 14:50:40|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1743519070000|2025-04-01 14:51:10|392.4|392.3|392.3|392.2|392.4|392.3|392.3|392.2|762
1743519090000|2025-04-01 14:51:30||392.1||392.2||392.2||392.1|2003
1743519150000|2025-04-01 14:52:30|392.4|392.3|392.3|392.2|392.4|392.3|392.3|392.2|427
1743519180000|2025-04-01 14:53:00|||||||||100
1743519200000|2025-04-01 14:53:20|392.4|392.3|392.4|392.2|392.4|392.3|392.4|392.2|2915
1743519250000|2025-04-01 14:54:10||392.3||392.3||392.3||392.3|0
1743519430000|2025-04-01 14:57:10|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|216
1743519480000|2025-04-01 14:58:00|392.4|392.3|392.5|392.4|392.5|392.4|392.4|392.3|1013
1743519490000|2025-04-01 14:58:10|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1743519510000|2025-04-01 14:58:30|392.7||392.7||392.7||392.7||0
1743519530000|2025-04-01 14:58:50||392.6||392.6||392.6||392.6|0
1743519620000|2025-04-01 15:00:20|||||||||1818
1743519650000|2025-04-01 15:00:50|||||||||1523
1743519680000|2025-04-01 15:01:20|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|1646
1743519690000|2025-04-01 15:01:30|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|99
1743519950000|2025-04-01 15:05:50|392.4|392.3|392.5|392.3|392.5|392.3|392.4|392.3|885
1743519970000|2025-04-01 15:06:10|392.4|392.4|392.5|392.4|392.5|392.4|392.4|392.4|0
1743519990000|2025-04-01 15:06:30|||||||||54
1743520110000|2025-04-01 15:08:30|392.6|392.5|392.6|392.4|392.6|392.5|392.5|392.4|1691
1743520130000|2025-04-01 15:08:50||392.5||392.5||392.5||392.5|0
1743520140000|2025-04-01 15:09:00|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|746
1743520150000|2025-04-01 15:09:10|392.6||392.6||392.6||392.6||0
1743520180000|2025-04-01 15:09:40|392.5||392.5||392.5||392.5||0
1743520200000|2025-04-01 15:10:00|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|1806
1743520210000|2025-04-01 15:10:10|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|604
1743520220000|2025-04-01 15:10:20|392.6|392.5|392.6|392.5|392.6|392.5|392.5|392.4|9815
1743520260000|2025-04-01 15:11:00|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|312
1743520330000|2025-04-01 15:12:10|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|0
1743520360000|2025-04-01 15:12:40|392.8|392.8|392.8|392.7|392.8|392.8|392.8|392.7|763
1743520390000|2025-04-01 15:13:10|||||||||962
1743520440000|2025-04-01 15:14:00|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|1781
1743520470000|2025-04-01 15:14:30|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1743520480000|2025-04-01 15:14:40|392.5|392.4|392.6|392.4|392.6|392.4|392.5|392.4|664
1743520490000|2025-04-01 15:14:50|392.5||392.5||392.5||392.5||0
1743520500000|2025-04-01 15:15:00|392.6|392.4|392.5|392.3|392.6|392.4|392.5|392.3|1008
1743520510000|2025-04-01 15:15:10|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|0
1743520530000|2025-04-01 15:15:30|392.5|392.3|392.7|392.4|392.7|392.4|392.5|392.3|500
1743520540000|2025-04-01 15:15:40|392.6|392.5|392.6|392.4|392.7|392.5|392.6|392.4|0
1743520550000|2025-04-01 15:15:50|392.7|392.5|392.6|392.4|392.7|392.5|392.6|392.4|0
1743520560000|2025-04-01 15:16:00|392.7|392.5|392.7|392.5|392.7|392.5|392.6|392.4|0
1743520570000|2025-04-01 15:16:10|392.6|392.4|392.7|392.5|392.7|392.5|392.6|392.4|0
1743520580000|2025-04-01 15:16:20|392.6|392.4|392.6|392.4|392.7|392.5|392.6|392.4|0
1743520590000|2025-04-01 15:16:30|392.7|392.5|392.6|392.4|392.7|392.5|392.6|392.4|0
1743520600000|2025-04-01 15:16:40|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|0
1743520610000|2025-04-01 15:16:50|392.6|392.4|392.6|392.4|392.7|392.5|392.6|392.4|0
1743520620000|2025-04-01 15:17:00|392.7|392.5|392.7|392.5|392.7|392.5|392.6|392.4|0
1743520630000|2025-04-01 15:17:10|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|0
1743520640000|2025-04-01 15:17:20|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|1498
1743520650000|2025-04-01 15:17:30|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|293
1743520670000|2025-04-01 15:17:50|392.7|392.5|392.7|392.5|392.8|392.6|392.7|392.5|0
1743520680000|2025-04-01 15:18:00|392.8|392.6|392.8|392.6|392.8|392.6|392.7|392.5|1117
1743520690000|2025-04-01 15:18:10|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|0
1743520700000|2025-04-01 15:18:20|392.8|392.6|392.8|392.6|392.8|392.6|392.7|392.5|8910
1743520710000|2025-04-01 15:18:30|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|72
1743520720000|2025-04-01 15:18:40|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1743520730000|2025-04-01 15:18:50|392.7|392.5|392.8|392.6|392.8|392.6|392.7|392.5|2317
1743520740000|2025-04-01 15:19:00|392.7|392.5|392.8|392.6|392.8|392.6|392.7|392.5|0
1743520750000|2025-04-01 15:19:10|392.7|392.5|392.7|392.5|392.8|392.6|392.7|392.5|0
1743520760000|2025-04-01 15:19:20|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1743520770000|2025-04-01 15:19:30|392.7|392.5|392.8|392.6|392.8|392.6|392.7|392.5|0
1743520780000|2025-04-01 15:19:40|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|0
1743520790000|2025-04-01 15:19:50|392.8|392.6|392.7|392.5|392.8|392.6|392.7|392.5|0
1743520800000|2025-04-01 15:20:00|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1743520810000|2025-04-01 15:20:10|392.7|392.5|392.7|392.5|392.8|392.6|392.7|392.5|0
1743520820000|2025-04-01 15:20:20|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1743520830000|2025-04-01 15:20:30|392.7|392.5|392.7|392.5|392.8|392.6|392.7|392.5|4039
1743520840000|2025-04-01 15:20:40|392.8|392.6|392.7|392.5|392.8|392.6|392.7|392.5|0
1743520850000|2025-04-01 15:20:50|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1743520860000|2025-04-01 15:21:00|392.7|392.5|392.8|392.6|392.8|392.6|392.7|392.5|0
1743520870000|2025-04-01 15:21:10|392.7|392.5|392.8|392.6|392.8|392.6|392.7|392.5|0
1743520880000|2025-04-01 15:21:20|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|0
1743520890000|2025-04-01 15:21:30|392.8|392.6|392.8|392.6|392.8|392.6|392.7|392.5|0
1743520900000|2025-04-01 15:21:40|392.7|392.5|392.8|392.6|392.8|392.6|392.7|392.5|433
1743520910000|2025-04-01 15:21:50|392.7|392.5|392.7|392.5|392.8|392.6|392.7|392.5|0
1743520920000|2025-04-01 15:22:00|392.8|392.6|392.7|392.5|392.8|392.6|392.7|392.5|241
1743520930000|2025-04-01 15:22:10|392.8|392.6|392.7|392.5|392.8|392.6|392.7|392.5|0
1743520940000|2025-04-01 15:22:20|392.8|392.6|392.7|392.5|392.8|392.6|392.7|392.5|0
1743520950000|2025-04-01 15:22:30|392.8|392.6|392.8|392.6|392.9|392.7|392.7|392.5|3273
1743520960000|2025-04-01 15:22:40|392.9|392.7|392.8|392.6|392.9|392.7|392.8|392.6|0
1743520970000|2025-04-01 15:22:50|392.9|392.7|392.9|392.7|392.9|392.7|392.8|392.6|1192
1743520980000|2025-04-01 15:23:00|392.8|392.6|392.8|392.6|392.9|392.7|392.8|392.6|0
1743520990000|2025-04-01 15:23:10|392.9|392.7|392.8|392.6|392.9|392.7|392.8|392.6|77
1743521000000|2025-04-01 15:23:20|392.9|392.7|392.8|392.6|392.9|392.7|392.8|392.6|0
1743521010000|2025-04-01 15:23:30|392.9|392.7|392.8|392.6|392.9|392.7|392.8|392.6|2986
1743521030000|2025-04-01 15:23:50|392.9|392.7|392.7|392.5|392.9|392.7|392.7|392.5|722
1743521040000|2025-04-01 15:24:00|392.8|392.6|392.7|392.5|392.8|392.6|392.7|392.5|1348
1743521050000|2025-04-01 15:24:10|392.8|392.6|392.7|392.5|392.8|392.6|392.7|392.5|900
1743521060000|2025-04-01 15:24:20|392.8|392.6|392.8|392.6|392.8|392.6|392.7|392.5|0
1743521070000|2025-04-01 15:24:30|392.7|392.5|392.8|392.6|392.8|392.6|392.7|392.5|65
1743521080000|2025-04-01 15:24:40|392.7|392.5|392.8|392.6|392.8|392.6|392.7|392.5|953
1743521090000|2025-04-01 15:24:50|392.7|392.5|392.8|392.6|392.8|392.6|392.7|392.5|0
1743521100000|2025-04-01 15:25:00|392.7|392.5|392.8|392.6|392.8|392.6|392.7|392.5|95
1743521110000|2025-04-01 15:25:10|392.7|392.5|392.8|392.6|392.8|392.6|392.7|392.5|615
1743521120000|2025-04-01 15:25:20|392.7|392.5|392.8|392.6|392.8|392.6|392.7|392.5|1239
1743521130000|2025-04-01 15:25:30|392.7|392.5|392.8|392.6|392.8|392.6|392.7|392.5|1748
1743521140000|2025-04-01 15:25:40|392.7|392.5|392.8|392.6|392.8|392.6|392.7|392.5|0
1743521150000|2025-04-01 15:25:50|392.7|392.5|392.8|392.6|392.8|392.6|392.7|392.5|1972
1743521160000|2025-04-01 15:26:00|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|1361
1743521170000|2025-04-01 15:26:10|392.8|392.6|392.7|392.5|392.8|392.6|392.7|392.5|892
1743521180000|2025-04-01 15:26:20|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1743521190000|2025-04-01 15:26:30|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|0
1743521200000|2025-04-01 15:26:40|392.8|392.6|392.7|392.5|392.8|392.6|392.7|392.5|886
1743521210000|2025-04-01 15:26:50|392.8|392.6|392.7|392.5|392.8|392.6|392.7|392.5|404
1743521220000|2025-04-01 15:27:00|392.8|392.6|392.8|392.6|392.8|392.6|392.7|392.5|7228
1743521230000|2025-04-01 15:27:10|392.7|392.5|392.8|392.6|392.8|392.6|392.7|392.5|1909
1743521240000|2025-04-01 15:27:20|392.7|392.5|392.7|392.5|392.8|392.6|392.7|392.5|0
1743521250000|2025-04-01 15:27:30|392.8|392.6|392.7|392.5|392.8|392.6|392.6|392.4|4335
1743521260000|2025-04-01 15:27:40|392.6|392.4|392.7|392.5|392.7|392.5|392.6|392.4|455
1743521270000|2025-04-01 15:27:50|392.6|392.4|392.7|392.5|392.7|392.5|392.6|392.4|185
1743521280000|2025-04-01 15:28:00|392.6|392.4|392.7|392.5|392.7|392.5|392.6|392.4|37
1743521290000|2025-04-01 15:28:10|392.6|392.4|392.7|392.5|392.7|392.5|392.6|392.4|330
1743521300000|2025-04-01 15:28:20|392.6|392.4|392.5|392.3|392.7|392.5|392.5|392.3|2688
1743521310000|2025-04-01 15:28:30|392.7|392.5|392.6|392.4|392.7|392.5|392.6|392.4|8403
1743521320000|2025-04-01 15:28:40|392.7|392.5|392.7|392.5|392.7|392.5|392.6|392.4|1349
1743521330000|2025-04-01 15:28:50|392.6|392.4|392.6|392.3|392.7|392.5|392.6|392.3|3190
1743521340000|2025-04-01 15:29:00||392.4||392.4||392.4||392.4|1453
1743521350000|2025-04-01 15:29:10|392.7|392.5|392.7|392.5|392.7|392.5|392.6|392.4|0
1743521360000|2025-04-01 15:29:20|392.6|392.4|392.8|392.6|392.8|392.6|392.6|392.4|2352
1743521370000|2025-04-01 15:29:30|392.7|392.5|392.7|392.5|392.8|392.6|392.7|392.5|978
1743521380000|2025-04-01 15:29:40|392.8|392.6|392.7|392.5|392.8|392.6|392.6|392.4|2210
1743521390000|2025-04-01 15:29:50|392.8||392.8||392.8||392.8||1099
1743577230000|2025-04-02 07:00:30|391.2|390.9|391.6|391.2|391.6|391.2|391.2|390.9|1194
1743577240000|2025-04-02 07:00:40|391.7|391.4|392|391.7|392|391.7|391.7|391.4|1169
1743577260000|2025-04-02 07:01:00|392.5|392.1|392.5|392.2|392.5|392.2|392.5|392.1|0
1743577270000|2025-04-02 07:01:10|392.3|392.3|392|391.7|392.3|392.3|392|391.7|954
1743577280000|2025-04-02 07:01:20|392.3|392|392.3|392|392.3|392|392.3|392|189
1743577300000|2025-04-02 07:01:40|392.5||392.5||392.5||392.4||0
1743577310000|2025-04-02 07:01:50|392.2|391.9|392.3|391.9|392.3|391.9|392.2|391.9|1067
1743577320000|2025-04-02 07:02:00|392.4||392.4||392.4||392.4||0
1743577330000|2025-04-02 07:02:10|392.5|392|392.5|392|392.5|392|392.5|392|0
1743577370000|2025-04-02 07:02:50||392.1||392.1||392.1||392.1|0
1743577380000|2025-04-02 07:03:00|392.6|392.2|392.6|392.2|392.6|392.2|392.6|392.2|0
1743577400000|2025-04-02 07:03:20||392.3||392.3||392.3||392.3|0
1743577410000|2025-04-02 07:03:30|392.7|392.4|392.7|392.4|392.7|392.4|392.7|392.4|0
1743577430000|2025-04-02 07:03:50|392.5|392.3|392.5|392.3|392.5|392.3|392.4|392.2|4250
1743577440000|2025-04-02 07:04:00|392.4|392.2|392.5|392.2|392.5|392.2|392.4|392.2|0
1743577450000|2025-04-02 07:04:10|392.4|392.3|392.6|392.3|392.6|392.3|392.4|392.3|0
1743577460000|2025-04-02 07:04:20||392.4||392.5||392.5||392.4|0
1743577470000|2025-04-02 07:04:30|392.9|392.4|393|392.7|393|392.7|392.9|392.4|1216
1743577500000|2025-04-02 07:05:00|393.1|392.8|393.2|393|393.2|393|393.1|392.8|4543
1743577510000|2025-04-02 07:05:10|393.3|393.1|393.5|393.2|393.5|393.2|393.3|393.1|330
1743577560000|2025-04-02 07:06:00|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|0
1743577620000|2025-04-02 07:07:00||393||393||393||393|0
1743577630000|2025-04-02 07:07:10|||||||||1453
1743577640000|2025-04-02 07:07:20|||||||||1824
1743577680000|2025-04-02 07:08:00|393.2|393.1|393.2|393|393.2|393.1|393.1|393|1042
1743577700000|2025-04-02 07:08:20|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|0
1743577740000|2025-04-02 07:09:00|||||||||1061
1743577750000|2025-04-02 07:09:10|393.4|393.2|393.3|393.2|393.4|393.2|393.3|393.2|0
1743577760000|2025-04-02 07:09:20|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|147
1743577770000|2025-04-02 07:09:30|393.4|393.2|393.3|393.2|393.4|393.2|393.3|393.2|496
1743577790000|2025-04-02 07:09:50|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|1433
1743577830000|2025-04-02 07:10:30|393.3||393.3||393.3||393.3||0
1743577840000|2025-04-02 07:10:40|393.2||393.2||393.2||393.2||100
1743577850000|2025-04-02 07:10:50|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|2682
1743577860000|2025-04-02 07:11:00|393.2|393.1|393.2|393.1|393.3|393.1|393.2|393.1|969
1743577880000|2025-04-02 07:11:20|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1743577890000|2025-04-02 07:11:30|393.1|393|393.2|393|393.2|393|393.1|393|99
1743577900000|2025-04-02 07:11:40|393.3|393.1|393.2|393.1|393.3|393.1|393.2|393|420
1743577910000|2025-04-02 07:11:50|393.3|393.2|393.4|393.2|393.4|393.2|393.3|393.2|3164
1743577920000|2025-04-02 07:12:00||393.3||393.3||393.3||393.3|1500
1743577930000|2025-04-02 07:12:10|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|2125
1743577950000|2025-04-02 07:12:30|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|428
1743577960000|2025-04-02 07:12:40|393.3|393.2|393.3|393.2|393.4|393.2|393.3|393.2|0
1743577970000|2025-04-02 07:12:50|393.2|393.1|393.2|393|393.2|393.1|393.2|393|0
1743577980000|2025-04-02 07:13:00|393.1||393.1||393.1||393.1||0
1743577990000|2025-04-02 07:13:10|393.2||393.1||393.2||393.1||0
1743578000000|2025-04-02 07:13:20|393.2|393.1|393.2|393.1|393.2|393.1|393.1|393.1|0
1743578020000|2025-04-02 07:13:40||393||393.1||393.1||393|1493
1743578040000|2025-04-02 07:14:00|||||||||761
1743578060000|2025-04-02 07:14:20|393.4|393.2|393.4|393.3|393.4|393.3|393.4|393.2|0
1743578080000|2025-04-02 07:14:40|393.3|393.2|393.2|393|393.3|393.2|393.2|393|474
1743578090000|2025-04-02 07:14:50|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|99
1743578100000|2025-04-02 07:15:00|393.5|393.3|393.7|393.5|393.7|393.6|393.5|393.3|0
1743578110000|2025-04-02 07:15:10||393.6||393.6||393.6||393.6|0
1743578120000|2025-04-02 07:15:20|393.8|393.7|393.9|393.8|393.9|393.8|393.8|393.7|0
1743578140000|2025-04-02 07:15:40|394|393.9|394|393.9|394|393.9|394|393.9|444
1743578150000|2025-04-02 07:15:50|394.1||394.1||394.1||394.1||772
1743578160000|2025-04-02 07:16:00|393.9|393.7|393.8|393.6|393.9|393.7|393.8|393.6|435
1743578190000|2025-04-02 07:16:30|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|0
1743578210000|2025-04-02 07:16:50|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|1017
1743578220000|2025-04-02 07:17:00|393.7||393.7||393.7||393.7||0
1743578240000|2025-04-02 07:17:20||393.5||393.6||393.6||393.5|0
1743578250000|2025-04-02 07:17:30|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1743578260000|2025-04-02 07:17:40|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|974
1743578270000|2025-04-02 07:17:50||393.3||393.3||393.3||393.3|0
1743578290000|2025-04-02 07:18:10|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|974
1743578350000|2025-04-02 07:19:10|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|1098
1743578380000|2025-04-02 07:19:40|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|100
1743578410000|2025-04-02 07:20:10|393.4|393.2|393.3|393.2|393.4|393.2|393.3|393.2|0
1743578420000|2025-04-02 07:20:20|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|1030
1743578440000|2025-04-02 07:20:40|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1743578470000|2025-04-02 07:21:10|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|1632
1743578490000|2025-04-02 07:21:30|393.7|393.6|393.7|393.6|393.8|393.6|393.7|393.6|0
1743578500000|2025-04-02 07:21:40|393.8||393.8||393.8||393.8||0
1743578510000|2025-04-02 07:21:50|393.7||393.7||393.7||393.7||0
1743578520000|2025-04-02 07:22:00|393.8||393.8||393.8||393.8||0
1743578530000|2025-04-02 07:22:10||393.7||393.7||393.7||393.7|0
1743578580000|2025-04-02 07:23:00|393.9|393.8|393.9|393.8|394|393.8|393.9|393.8|0
1743578590000|2025-04-02 07:23:10|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.6|1580
1743578620000|2025-04-02 07:23:40|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1743578640000|2025-04-02 07:24:00|394|393.9|394|393.9|394|393.9|394|393.9|3130
1743578650000|2025-04-02 07:24:10||393.8||393.9||393.9||393.8|325
1743578700000|2025-04-02 07:25:00|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|150
1743578730000|2025-04-02 07:25:30||393.7||393.8||393.8||393.7|0
1743578740000|2025-04-02 07:25:40||393.7||393.8||393.8||393.7|0
1743578780000|2025-04-02 07:26:20|394|394|394.2|394|394.2|394|394|394|757
1743578800000|2025-04-02 07:26:40|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|0
1743578810000|2025-04-02 07:26:50|394.2|394|394|393.9|394.2|394|394|393.9|1122
1743578830000|2025-04-02 07:27:10|394.1|394|394.2|394|394.2|394|394.1|394|0
1743578840000|2025-04-02 07:27:20|||||||||1000
1743578880000|2025-04-02 07:28:00|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|0
1743578900000|2025-04-02 07:28:20|||||||||500
1743578910000|2025-04-02 07:28:30|394.1|394|394.2|394|394.2|394|394.1|394|1061
1743578940000|2025-04-02 07:29:00|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|0
1743578960000|2025-04-02 07:29:20|394.4|394.2|394.4|394.2|394.4|394.2|394.3|394.2|0
1743579000000|2025-04-02 07:30:00|394.5|394.3|394.4|394.3|394.5|394.3|394.4|394.3|0
1743579020000|2025-04-02 07:30:20||394.2||394.2||394.2||394.2|0
1743579040000|2025-04-02 07:30:40|394.3|394.1|394.2|394.1|394.3|394.1|394.2|394.1|970
1743579060000|2025-04-02 07:31:00||394||394||394||394|118
1743579070000|2025-04-02 07:31:10|394|393.9|393.9|393.7|394|393.9|393.9|393.7|2328
1743579080000|2025-04-02 07:31:20|393.8|393.6|393.8|393.7|393.8|393.7|393.8|393.6|0
1743579100000|2025-04-02 07:31:40||393.6||393.6||393.6||393.6|0
1743579120000|2025-04-02 07:32:00||393.7||393.6||393.7||393.6|0
1743579130000|2025-04-02 07:32:10||393.7||393.7||393.7||393.7|0
1743579140000|2025-04-02 07:32:20|393.9|393.8|394|393.9|394|393.9|393.9|393.8|0
1743579150000|2025-04-02 07:32:30||393.8||393.8||393.8||393.8|0
1743579200000|2025-04-02 07:33:20|393.7|393.5|393.8|393.6|393.8|393.6|393.7|393.5|1140
1743579210000|2025-04-02 07:33:30|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|0
1743579250000|2025-04-02 07:34:10|394|393.8|393.9|393.7|394|393.8|393.9|393.7|0
1743579280000|2025-04-02 07:34:40|393.8||393.8||393.8||393.8||0
1743579290000|2025-04-02 07:34:50|393.9||393.9||393.9||393.9||0
1743579300000|2025-04-02 07:35:00|394|393.8|394|393.8|394|393.8|394|393.8|0
1743579310000|2025-04-02 07:35:10|393.9|393.7|393.8|393.6|393.9|393.7|393.8|393.6|1446
1743579350000|2025-04-02 07:35:50|393.7|393.4|393.6|393.4|393.7|393.4|393.6|393.4|519
1743579370000|2025-04-02 07:36:10|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|2541
1743579400000|2025-04-02 07:36:40||393.6||393.6||393.6||393.6|0
1743579420000|2025-04-02 07:37:00|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1743579440000|2025-04-02 07:37:20|393.9||393.9||393.9||393.8||0
1743579450000|2025-04-02 07:37:30|393.8||393.8||393.9||393.8||0
1743579470000|2025-04-02 07:37:50|||||||||548
1743579480000|2025-04-02 07:38:00|393.7|393.6|393.6|393.5|393.7|393.6|393.6|393.5|384
1743579500000|2025-04-02 07:38:20|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1743579540000|2025-04-02 07:39:00|393.6|393.5|393.7|393.5|393.7|393.5|393.6|393.5|0
1743579620000|2025-04-02 07:40:20||393.6||393.6||393.6||393.6|0
1743579630000|2025-04-02 07:40:30|393.8||393.8||393.8||393.8||0
1743579700000|2025-04-02 07:41:40|393.7||393.7||393.7||393.7||0
1743579710000|2025-04-02 07:41:50|393.8||393.8||393.8||393.8||0
1743579730000|2025-04-02 07:42:10||393.7||393.6||393.7||393.6|461
1743579860000|2025-04-02 07:44:20||393.7||393.7||393.7||393.7|0
1743579870000|2025-04-02 07:44:30|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|977
1743579880000|2025-04-02 07:44:40|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|98
1743579940000|2025-04-02 07:45:40|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|1579
1743579980000|2025-04-02 07:46:20|||||||||2284
1743580000000|2025-04-02 07:46:40|393.7||393.7||393.7||393.6||150
1743580010000|2025-04-02 07:46:50||393.6||393.6||393.6||393.6|0
1743580020000|2025-04-02 07:47:00|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1743580060000|2025-04-02 07:47:40|393.9|393.8|393.9|393.7|393.9|393.8|393.8|393.7|0
1743580070000|2025-04-02 07:47:50|393.8||393.8||393.8||393.8||0
1743580100000|2025-04-02 07:48:20|393.7|393.6|393.6|393.5|393.7|393.6|393.6|393.5|1897
1743580120000|2025-04-02 07:48:40||393.4||393.4||393.4||393.4|0
1743580140000|2025-04-02 07:49:00||393.5||393.5||393.5||393.5|0
1743580150000|2025-04-02 07:49:10|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|2284
1743580160000|2025-04-02 07:49:20|||||||||100
1743580170000|2025-04-02 07:49:30||393.5||393.5||393.6||393.5|512
1743580200000|2025-04-02 07:50:00||393.6||393.6||393.6||393.6|0
1743580230000|2025-04-02 07:50:30|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|752
1743580240000|2025-04-02 07:50:40|393.7||393.7||393.7||393.7||0
1743580270000|2025-04-02 07:51:10||393.6||393.6||393.6||393.6|0
1743580280000|2025-04-02 07:51:20|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1743580330000|2025-04-02 07:52:10|||||||||317
1743580340000|2025-04-02 07:52:20|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|833
1743580350000|2025-04-02 07:52:30|393.8||393.8||393.8||393.8||0
1743580360000|2025-04-02 07:52:40|393.7||393.7||393.7||393.7||0
1743580370000|2025-04-02 07:52:50||393.5||393.5||393.5||393.5|0
1743580380000|2025-04-02 07:53:00||393.6||393.6||393.6||393.6|0
1743580410000|2025-04-02 07:53:30|||||||||1165
1743580460000|2025-04-02 07:54:20|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|68
1743580510000|2025-04-02 07:55:10|393.7|393.6|393.7|393.5|393.7|393.6|393.7|393.5|793
1743580520000|2025-04-02 07:55:20|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|0
1743580580000|2025-04-02 07:56:20|393.7||393.8||393.8||393.7||0
1743580600000|2025-04-02 07:56:40|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|1819
1743580610000|2025-04-02 07:56:50||393.6||393.6||393.6||393.5|1118
1743580620000|2025-04-02 07:57:00|||||||||275
1743580640000|2025-04-02 07:57:20|393.6|393.5|393.7|393.5|393.7|393.5|393.6|393.5|743
1743580680000|2025-04-02 07:58:00|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.5|0
1743580730000|2025-04-02 07:58:50||393.7||393.7||393.7||393.7|0
1743580740000|2025-04-02 07:59:00|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1743580750000|2025-04-02 07:59:10|394||394||394||394||308
1743580770000|2025-04-02 07:59:30|393.9||394||394||393.9||0
1743580780000|2025-04-02 07:59:40|393.9||394||394||393.9||1486
1743580790000|2025-04-02 07:59:50|393.9|393.7|393.9|393.8|393.9|393.8|393.8|393.7|0
1743580810000|2025-04-02 08:00:10|||||||||355
1743580820000|2025-04-02 08:00:20||393.7||393.7||393.7||393.7|382
1743580830000|2025-04-02 08:00:30|393.8||393.8||393.8||393.8||0
1743580840000|2025-04-02 08:00:40|393.9||393.9||393.9||393.9||0
1743580850000|2025-04-02 08:00:50|393.8|393.6|393.7|393.5|393.8|393.6|393.7|393.5|138
1743580860000|2025-04-02 08:01:00|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|0
1743580890000|2025-04-02 08:01:30|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|150
1743580920000|2025-04-02 08:02:00|394|393.8|394|393.8|394|393.9|394|393.8|0
1743580930000|2025-04-02 08:02:10||393.9||393.9||393.9||393.9|0
1743580950000|2025-04-02 08:02:30||393.8||393.9||393.9||393.8|1766
1743580960000|2025-04-02 08:02:40|393.9|393.8|393.9|393.7|393.9|393.8|393.9|393.7|1265
1743580970000|2025-04-02 08:02:50|||||||||500
1743580990000|2025-04-02 08:03:10||393.8||393.8||393.8||393.8|0
1743581020000|2025-04-02 08:03:40||393.7||393.7||393.7||393.7|291
1743581030000|2025-04-02 08:03:50|393.8||393.8||393.8||393.8||0
1743581050000|2025-04-02 08:04:10|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|1203
1743581060000|2025-04-02 08:04:20|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|89
1743581100000|2025-04-02 08:05:00|393.7|393.6|393.7|393.5|393.7|393.6|393.7|393.5|1108
1743581110000|2025-04-02 08:05:10|393.8|393.6|393.8|393.7|393.8|393.7|393.8|393.6|0
1743581180000|2025-04-02 08:06:20||393.6||393.6||393.6||393.6|842
1743581190000|2025-04-02 08:06:30||393.7||393.7||393.7||393.7|0
1743581200000|2025-04-02 08:06:40||393.6||393.6||393.6||393.6|205
1743581220000|2025-04-02 08:07:00||393.7||393.7||393.7||393.7|0
1743581270000|2025-04-02 08:07:50|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1743581280000|2025-04-02 08:08:00|||||||||12
1743581380000|2025-04-02 08:09:40|||||||||678
1743581450000|2025-04-02 08:10:50|394|393.9|393.9|393.8|394|393.9|393.9|393.8|307
1743581460000|2025-04-02 08:11:00|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1743581470000|2025-04-02 08:11:10|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|63
1743581490000|2025-04-02 08:11:30|393.8||393.7||393.8||393.7||0
1743581500000|2025-04-02 08:11:40|393.8||393.8||393.8||393.7||0
1743581510000|2025-04-02 08:11:50|393.7||393.8||393.8||393.7||0
1743581520000|2025-04-02 08:12:00|393.7||393.8||393.8||393.7||0
1743581530000|2025-04-02 08:12:10|393.7||393.8||393.8||393.7||0
1743581540000|2025-04-02 08:12:20|393.7||393.8||393.8||393.7||0
1743581550000|2025-04-02 08:12:30|393.7||393.7||393.7||393.7||0
1743581560000|2025-04-02 08:12:40|393.8||393.8||393.8||393.7||0
1743581580000|2025-04-02 08:13:00|393.7||393.7||393.7||393.7||0
1743581590000|2025-04-02 08:13:10|||||||||2391
1743581600000|2025-04-02 08:13:20|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|1389
1743581630000|2025-04-02 08:13:50||393.4||393.4||393.4||393.4|0
1743581700000|2025-04-02 08:15:00|393.6|393.5|393.7|393.6|393.7|393.6|393.6|393.5|745
1743581730000|2025-04-02 08:15:30|||||||||902
1743581770000|2025-04-02 08:16:10|393.8|393.7|393.9|393.8|393.9|393.8|393.8|393.7|229
1743581800000|2025-04-02 08:16:40|393.8|393.7|393.9|393.7|393.9|393.7|393.8|393.7|1168
1743581810000|2025-04-02 08:16:50|394|393.8|394|393.8|394|393.8|394|393.8|650
1743581820000|2025-04-02 08:17:00||393.9||393.9||393.9||393.9|0
1743581840000|2025-04-02 08:17:20|393.9|393.8|394|393.8|394|393.8|393.9|393.8|352
1743581850000|2025-04-02 08:17:30|||||||||2117
1743581860000|2025-04-02 08:17:40|393.9|393.9|393.9|393.7|393.9|393.9|393.9|393.7|1309
1743581870000|2025-04-02 08:17:50||393.8||393.7||393.8||393.7|0
1743581880000|2025-04-02 08:18:00||393.8||393.7||393.8||393.7|2844
1743581900000|2025-04-02 08:18:20||393.8||393.8||393.8||393.8|0
1743581960000|2025-04-02 08:19:20|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|262
1743581980000|2025-04-02 08:19:40|393.9||393.9||393.9||393.9||0
1743582000000|2025-04-02 08:20:00|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|1158
1743582020000|2025-04-02 08:20:20|393.7||393.7||393.7||393.7||0
1743582050000|2025-04-02 08:20:50|393.6|393.5|393.7|393.5|393.7|393.6|393.6|393.5|0
1743582110000|2025-04-02 08:21:50||393.6||393.6||393.6||393.6|0
1743582130000|2025-04-02 08:22:10|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1743582150000|2025-04-02 08:22:30|||||||||172
1743582160000|2025-04-02 08:22:40|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1743582230000|2025-04-02 08:23:50|393.8||393.8||393.8||393.8||0
1743582250000|2025-04-02 08:24:10|393.7||393.7||393.7||393.7||0
1743582270000|2025-04-02 08:24:30|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|317
1743582300000|2025-04-02 08:25:00|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|1110
1743582310000|2025-04-02 08:25:10|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|0
1743582320000|2025-04-02 08:25:20||393.6||393.6||393.6||393.6|0
1743582350000|2025-04-02 08:25:50|393.8||393.8||393.8||393.8||0
1743582360000|2025-04-02 08:26:00|393.9|393.7|393.8|393.7|393.9|393.7|393.8|393.7|9
1743582400000|2025-04-02 08:26:40|393.9||393.9||393.9||393.9||0
1743582420000|2025-04-02 08:27:00||393.8||393.8||393.8||393.8|0
1743582430000|2025-04-02 08:27:10|||||||||75
1743582460000|2025-04-02 08:27:40|394|393.9|394|393.9|394|393.9|394|393.9|500
1743582470000|2025-04-02 08:27:50|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1743582490000|2025-04-02 08:28:10|||||||||1460
1743582500000|2025-04-02 08:28:20|393.8|393.7|393.8|393.6|393.8|393.7|393.8|393.6|0
1743582530000|2025-04-02 08:28:50|393.7||393.7||393.7||393.7||0
1743582560000|2025-04-02 08:29:20|393.8||393.8||393.8||393.8||0
1743582570000|2025-04-02 08:29:30||393.7||393.7||393.7||393.7|0
1743582660000|2025-04-02 08:31:00|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1743582720000|2025-04-02 08:32:00|393.8|393.7|393.9|393.7|393.9|393.7|393.8|393.7|1486
1743582730000|2025-04-02 08:32:10||393.8||393.8||393.8||393.8|20
1743582780000|2025-04-02 08:33:00|394|393.9|394|393.9|394|393.9|394|393.9|0
1743582820000|2025-04-02 08:33:40|394.1|394|394.1|394|394.1|394|394.1|394|0
1743582860000|2025-04-02 08:34:20|394|393.9|394.1|393.9|394.1|393.9|394|393.9|1440
1743582870000|2025-04-02 08:34:30|394||394.1||394.1||394||0
1743582890000|2025-04-02 08:34:50|394||394.1||394.1||394||0
1743582920000|2025-04-02 08:35:20|394||394||394||394||0
1743582970000|2025-04-02 08:36:10|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|533
1743582980000|2025-04-02 08:36:20|||||||||2800
1743583030000|2025-04-02 08:37:10|394||394||394||394||0
1743583040000|2025-04-02 08:37:20||393.9||393.9||393.9||393.9|0
1743583180000|2025-04-02 08:39:40|394.1|394|394.1|394|394.1|394|394.1|394|0
1743583190000|2025-04-02 08:39:50|394|393.9|394|393.9|394|393.9|394|393.9|0
1743583210000|2025-04-02 08:40:10|393.9|393.8|394|393.8|394|393.8|393.9|393.8|1239
1743583220000|2025-04-02 08:40:20|393.9|393.9|394|393.9|394|393.9|393.9|393.9|1063
1743583270000|2025-04-02 08:41:10|394.1|394|394.1|394|394.1|394|394.1|394|0
1743583320000|2025-04-02 08:42:00|394|393.9|394|393.9|394|393.9|394|393.9|250
1743583380000|2025-04-02 08:43:00|393.9|393.8|393.9|393.7|393.9|393.8|393.9|393.7|1983
1743583410000|2025-04-02 08:43:30|394|393.8|393.9|393.8|394|393.8|393.9|393.8|0
1743583460000|2025-04-02 08:44:20|394||394||394||394||0
1743583500000|2025-04-02 08:45:00|394.1|393.9|394|393.9|394.1|393.9|394|393.9|0
1743583530000|2025-04-02 08:45:30|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|258
1743583580000|2025-04-02 08:46:20|394|393.9|394|393.9|394|393.9|394|393.9|2301
1743583590000|2025-04-02 08:46:30|394.1||394.1||394.1||394.1||1289
1743583610000|2025-04-02 08:46:50||394||394||394||394|0
1743583630000|2025-04-02 08:47:10|||||||||5000
1743583640000|2025-04-02 08:47:20|394.2|394.1|394.2|394|394.2|394.1|394.2|394|1514
1743583700000|2025-04-02 08:48:20|394.1||394.1||394.1||394.1||0
1743583710000|2025-04-02 08:48:30|394|393.9|394|393.9|394|393.9|394|393.9|0
1743583720000|2025-04-02 08:48:40|394.1|394|394.1|394|394.1|394|394.1|394|37
1743583730000|2025-04-02 08:48:50||393.9||394||394||393.9|0
1743583740000|2025-04-02 08:49:00|394.2||394.2||394.2||394.2||0
1743583780000|2025-04-02 08:49:40|394.1||394.1||394.1||394.1||0
1743583790000|2025-04-02 08:49:50|394.2||394.1||394.2||394.1||0
1743583850000|2025-04-02 08:50:50||393.9||394||394||393.9|0
1743583890000|2025-04-02 08:51:30|394.2|394.1|394.3|394.2|394.3|394.2|394.2|394.1|2324
1743583900000|2025-04-02 08:51:40|394.4||394.4||394.4||394.4||0
1743583910000|2025-04-02 08:51:50|394.3||394.3||394.3||394.3||0
1743583920000|2025-04-02 08:52:00|394.4||394.4||394.4||394.4||0
1743583930000|2025-04-02 08:52:10||394.3||394.3||394.3||394.3|0
1743583950000|2025-04-02 08:52:30|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|0
1743583970000|2025-04-02 08:52:50|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|248
1743584000000|2025-04-02 08:53:20|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1743584050000|2025-04-02 08:54:10|394.5||394.5||394.5||394.5||102
1743584130000|2025-04-02 08:55:30|394.3|394.2|394.2|394.1|394.3|394.2|394.2|394|594
1743584240000|2025-04-02 08:57:20||394||394||394||394|235
1743584260000|2025-04-02 08:57:40|394.1|393.9|394|393.9|394.1|393.9|394|393.9|747
1743584270000|2025-04-02 08:57:50|393.9|393.8|393.9|393.8|394|393.8|393.9|393.8|75
1743584280000|2025-04-02 08:58:00|394||394||394||394||0
1743584290000|2025-04-02 08:58:10|393.9||394||394||393.9||0
1743584310000|2025-04-02 08:58:30|393.9||393.9||394||393.9||0
1743584340000|2025-04-02 08:59:00|394||394||394||394||0
1743584390000|2025-04-02 08:59:50|393.9||393.9||393.9||393.9||0
1743584400000|2025-04-02 09:00:00|394||394||394||393.9||0
1743584410000|2025-04-02 09:00:10|393.9|393.7|393.9|393.7|393.9|393.7|393.8|393.7|415
1743584430000|2025-04-02 09:00:30|393.8||393.8||393.9||393.8||0
1743584480000|2025-04-02 09:01:20|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|1285
1743584490000|2025-04-02 09:01:30||393.5||393.5||393.5||393.5|0
1743584500000|2025-04-02 09:01:40||393.6||393.6||393.6||393.6|0
1743584510000|2025-04-02 09:01:50||393.5||393.5||393.5||393.5|0
1743584540000|2025-04-02 09:02:20||393.6||393.6||393.6||393.6|0
1743584560000|2025-04-02 09:02:40|393.8||393.7||393.8||393.7||0
1743584590000|2025-04-02 09:03:10|393.8||393.8||393.8||393.8||0
1743584600000|2025-04-02 09:03:20|393.7||393.8||393.8||393.7||0
1743584610000|2025-04-02 09:03:30|393.7||393.7||393.8||393.7||0
1743584620000|2025-04-02 09:03:40|393.8||393.8||393.8||393.8||0
1743584630000|2025-04-02 09:03:50|393.7||393.7||393.7||393.7||0
1743584640000|2025-04-02 09:04:00|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|1422
1743584750000|2025-04-02 09:05:50|393.7|393.6|393.8|393.6|393.8|393.6|393.7|393.6|1130
1743584800000|2025-04-02 09:06:40||393.7||393.7||393.7||393.7|0
1743584840000|2025-04-02 09:07:20|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1743584850000|2025-04-02 09:07:30|394|393.9|394|393.9|394|393.9|394|393.9|0
1743584860000|2025-04-02 09:07:40|||||||||1072
1743584890000|2025-04-02 09:08:10|394.1|394|394.1|394|394.1|394|394.1|394|519
1743584900000|2025-04-02 09:08:20|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1743584910000|2025-04-02 09:08:30|||||||||170
1743584940000|2025-04-02 09:09:00|394.1|394|394.1|394|394.1|394|394.1|394|0
1743585020000|2025-04-02 09:10:20|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|2679
1743585060000|2025-04-02 09:11:00|394.1|394|394.1|394|394.1|394|394.1|394|473
1743585130000|2025-04-02 09:12:10|394.2||394.1||394.2||394.1||0
1743585140000|2025-04-02 09:12:20|394.2||394.2||394.2||394.1||0
1743585190000|2025-04-02 09:13:10||394.1||394.1||394.1||394.1|0
1743585210000|2025-04-02 09:13:30|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|1335
1743585260000|2025-04-02 09:14:20|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1743585280000|2025-04-02 09:14:40|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|1222
1743585290000|2025-04-02 09:14:50|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|344
1743585360000|2025-04-02 09:16:00|394.1|394|394.1|394|394.1|394|394.1|394|869
1743585410000|2025-04-02 09:16:50||393.9||394||394||393.9|699
1743585430000|2025-04-02 09:17:10|394|393.9|394|393.9|394|393.9|394|393.9|0
1743585440000|2025-04-02 09:17:20|||||||||2679
1743585450000|2025-04-02 09:17:30|||||||||664
1743585460000|2025-04-02 09:17:40|394.1|394|394.1|394|394.1|394|394.1|394|1900
1743585470000|2025-04-02 09:17:50|394|393.9|394.1|394|394.1|394|394|393.9|508
1743585490000|2025-04-02 09:18:10||393.9||393.9||393.9||393.9|0
1743585500000|2025-04-02 09:18:20||394||394||394||394|0
1743585510000|2025-04-02 09:18:30||393.9||393.9||393.9||393.9|0
1743585520000|2025-04-02 09:18:40||394||394||394||394|0
1743585540000|2025-04-02 09:19:00|394|393.9|394|393.9|394.1|393.9|394|393.9|0
1743585550000|2025-04-02 09:19:10|393.9|393.8|394|393.9|394|393.9|393.9|393.8|2240
1743585660000|2025-04-02 09:21:00|394.1||394.1||394.1||394.1||0
1743585680000|2025-04-02 09:21:20||394||394||394||394|0
1743585750000|2025-04-02 09:22:30|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|321
1743585770000|2025-04-02 09:22:50|394.1|394|394.1|394|394.1|394|394.1|394|1338
1743585780000|2025-04-02 09:23:00|394|393.9|394.1|393.9|394.1|393.9|394|393.9|0
1743585790000|2025-04-02 09:23:10||394||394||394||394|0
1743585840000|2025-04-02 09:24:00|394.2||394.1||394.2||394.1||0
1743585850000|2025-04-02 09:24:10|394.2||394.2||394.2||394.2||0
1743585930000|2025-04-02 09:25:30|394.1|393.9|394|393.9|394.1|393.9|394|393.9|482
1743585940000|2025-04-02 09:25:40|394.1|394|394.1|393.9|394.1|394|394.1|393.9|0
1743586030000|2025-04-02 09:27:10||394||394||394||394|0
1743586080000|2025-04-02 09:28:00|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|424
1743586140000|2025-04-02 09:29:00|394.1|394|394|393.9|394.1|394|394|393.9|0
1743586200000|2025-04-02 09:30:00|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|973
1743586240000|2025-04-02 09:30:40|393.8||393.8||393.8||393.8||0
1743586320000|2025-04-02 09:32:00|||||||||1000
1743586330000|2025-04-02 09:32:10|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|29
1743586440000|2025-04-02 09:34:00|393.7|393.6|393.7|393.6|393.7|393.6|393.6|393.5|1112
1743586700000|2025-04-02 09:38:20|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|1516
1743586760000|2025-04-02 09:39:20|393.4|393.3|393.4|393.3|393.4|393.3|393.3|393.2|791
1743586770000|2025-04-02 09:39:30||393.2||393.2||393.2||393.2|1247
1743586810000|2025-04-02 09:40:10|393.3||393.3||393.3||393.3||0
1743586850000|2025-04-02 09:40:50|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1743587070000|2025-04-02 09:44:30|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1743587130000|2025-04-02 09:45:30|393.1|393|393.1|393|393.1|393|393.1|393|0
1743587210000|2025-04-02 09:46:50|||||||||1000
1743587220000|2025-04-02 09:47:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1743587260000|2025-04-02 09:47:40|393.1|393|393.2|393.1|393.2|393.1|393.1|393|443
1743587300000|2025-04-02 09:48:20||393||393||393||393|197
1743587330000|2025-04-02 09:48:50||393.1||393.1||393.1||393.1|0
1743587350000|2025-04-02 09:49:10|||||||||150
1743587380000|2025-04-02 09:49:40|||||||||500
1743587420000|2025-04-02 09:50:20|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|362
1743587550000|2025-04-02 09:52:30|393.4|393.3|393.3|393.2|393.4|393.3|393.3|393.2|0
1743587660000|2025-04-02 09:54:20|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1743587790000|2025-04-02 09:56:30|||||||||450
1743587850000|2025-04-02 09:57:30|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|1166
1743587870000|2025-04-02 09:57:50|||||||||450
1743587920000|2025-04-02 09:58:40|393.4||393.4||393.4||393.4||1109
1743587930000|2025-04-02 09:58:50|393.3||393.3||393.3||393.3||0
1743587990000|2025-04-02 09:59:50|||||||||1525
1743588000000|2025-04-02 10:00:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|113
1743588010000|2025-04-02 10:00:10||393||393||393||393|155
1743588100000|2025-04-02 10:01:40||393.1||393.1||393.1||393.1|0
1743588120000|2025-04-02 10:02:00|393.1|393|393.2|393|393.2|393|393.1|393|0
1743588130000|2025-04-02 10:02:10|393.1||393.1||393.1||393.1||0
1743588190000|2025-04-02 10:03:10|393|392.9|393|392.9|393|392.9|393|392.9|319
1743588220000|2025-04-02 10:03:40|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|1019
1743588250000|2025-04-02 10:04:10||392.8||392.8||392.8||392.8|0
1743588280000|2025-04-02 10:04:40|||||||||3000
1743588390000|2025-04-02 10:06:30|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1743588400000|2025-04-02 10:06:40|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1743588420000|2025-04-02 10:07:00|392.4|392.3|392.5|392.4|392.5|392.4|392.4|392.3|1156
1743588440000|2025-04-02 10:07:20|||||||||2370
1743588450000|2025-04-02 10:07:30|||||||||256
1743588460000|2025-04-02 10:07:40|||||||||517
1743588500000|2025-04-02 10:08:20|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1743588520000|2025-04-02 10:08:40|392.5|392.4|392.4|392.2|392.5|392.4|392.4|392.2|3457
1743588530000|2025-04-02 10:08:50||392.3||392.3||392.3||392.3|326
1743588540000|2025-04-02 10:09:00|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|10582
1743588550000|2025-04-02 10:09:10|392.6|392.5|392.5|392.4|392.6|392.5|392.5|392.4|6012
1743588560000|2025-04-02 10:09:20|||||||||885
1743588610000|2025-04-02 10:10:10|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1743588620000|2025-04-02 10:10:20|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1743588630000|2025-04-02 10:10:30|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|504
1743588640000|2025-04-02 10:10:40|392.7|392.6|392.6|392.5|392.7|392.6|392.6|392.5|508
1743588650000|2025-04-02 10:10:50|392.7|392.6|392.6|392.5|392.7|392.6|392.6|392.5|1730
1743588660000|2025-04-02 10:11:00|||||||||179
1743588670000|2025-04-02 10:11:10|||||||||195
1743588680000|2025-04-02 10:11:20|||||||||896
1743588690000|2025-04-02 10:11:30|392.7|392.6|392.6|392.5|392.7|392.6|392.6|392.5|156
1743588700000|2025-04-02 10:11:40|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|3045
1743588740000|2025-04-02 10:12:20|392.6|392.5|392.6|392.4|392.6|392.5|392.6|392.4|3508
1743588830000|2025-04-02 10:13:50|392.4|392.3|392.3|392.1|392.4|392.3|392.3|392.1|150
1743588870000|2025-04-02 10:14:30|392.2||392.2||392.2||392.2||0
1743588960000|2025-04-02 10:16:00|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|1376
1743589020000|2025-04-02 10:17:00|392.4|392.3|392.4|392.2|392.4|392.3|392.4|392.2|458
1743589030000|2025-04-02 10:17:10|392.3|392.3|392.4|392.2|392.4|392.3|392.3|392.2|1010
1743589300000|2025-04-02 10:21:40|392.3||392.4||392.4||392.3||289
1743589360000|2025-04-02 10:22:40|392.3||392.3||392.3||392.3||0
1743589380000|2025-04-02 10:23:00||392.1||392.1||392.1||392.1|0
1743589420000|2025-04-02 10:23:40|392|391.9|392|391.9|392|391.9|392|391.9|235
1743589430000|2025-04-02 10:23:50|392.1|392|392.1|392|392.1|392|392.1|392|2097
1743589500000|2025-04-02 10:25:00|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|29
1743589560000|2025-04-02 10:26:00|392.1|392|392.1|392|392.2|392|392.1|392|941
1743589620000|2025-04-02 10:27:00|392|391.9|392|391.9|392|391.9|392|391.9|482
1743589630000|2025-04-02 10:27:10||391.8||391.8||391.8||391.8|0
1743589640000|2025-04-02 10:27:20||391.9||391.8||391.9||391.8|0
1743589660000|2025-04-02 10:27:40||391.9||391.9||391.9||391.9|0
1743589680000|2025-04-02 10:28:00|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|1237
1743589690000|2025-04-02 10:28:10|392|391.9|392|391.9|392|391.9|392|391.9|1409
1743589700000|2025-04-02 10:28:20|392.1|392|392.1|391.9|392.1|392|392|391.9|520
1743589730000|2025-04-02 10:28:50|392||392.1||392.1||392||0
1743589770000|2025-04-02 10:29:30||392||392||392||392|0
1743589930000|2025-04-02 10:32:10|392|391.9|392|391.9|392|391.9|392|391.9|0
1743590080000|2025-04-02 10:34:40|391.9|391.8|392|391.8|392|391.8|391.9|391.8|252
1743590090000|2025-04-02 10:34:50|391.9||391.9||391.9||391.9||0
1743590120000|2025-04-02 10:35:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.6|459
1743590130000|2025-04-02 10:35:30||391.6||391.6||391.7||391.6|871
1743590170000|2025-04-02 10:36:10|391.9|391.8|392|391.9|392|391.9|391.9|391.8|0
1743590200000|2025-04-02 10:36:40|392.1|392|392.1|392|392.1|392|392.1|392|297
1743590210000|2025-04-02 10:36:50|392.2||392.1||392.2||392.1||0
1743590220000|2025-04-02 10:37:00|392.2|392.1|392.3|392.1|392.3|392.1|392.2|392.1|0
1743590230000|2025-04-02 10:37:10|392.2||392.2||392.2||392.2||0
1743590250000|2025-04-02 10:37:30|392.1|392|392.1|392|392.1|392|392.1|392|404
1743590280000|2025-04-02 10:38:00|392|391.9|392|391.9|392|391.9|392|391.9|521
1743590400000|2025-04-02 10:40:00||391.8||391.8||391.8||391.8|2878
1743590410000|2025-04-02 10:40:10||391.9||391.9||391.9||391.9|0
1743590580000|2025-04-02 10:43:00|392.1|392|392.1|392|392.1|392|392.1|392|252
1743590630000|2025-04-02 10:43:50|392|391.9|392.1|391.9|392.1|391.9|392|391.9|1136
1743590640000|2025-04-02 10:44:00||392||392||392||392|0
1743590680000|2025-04-02 10:44:40||391.9||392||392||391.9|1150
1743590720000|2025-04-02 10:45:20|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1743590730000|2025-04-02 10:45:30|392.3|392.2|392.3|392.1|392.3|392.2|392.3|392.1|2702
1743590740000|2025-04-02 10:45:40|392.2|392.2|392.2|392.1|392.2|392.2|392.2|392.1|2844
1743590770000|2025-04-02 10:46:10|392.1|392|392.1|392|392.1|392|392.1|392|252
1743590880000|2025-04-02 10:48:00|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1743590890000|2025-04-02 10:48:10|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|488
1743590900000|2025-04-02 10:48:20|||||||||500
1743591020000|2025-04-02 10:50:20|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|1623
1743591050000|2025-04-02 10:50:50|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1743591060000|2025-04-02 10:51:00|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|1014
1743591100000|2025-04-02 10:51:40|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|1152
1743591210000|2025-04-02 10:53:30|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|0
1743591240000|2025-04-02 10:54:00|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1743591260000|2025-04-02 10:54:20|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|801
1743591270000|2025-04-02 10:54:30|392.7||392.7||392.7||392.7||2739
1743591290000|2025-04-02 10:54:50|392.6||392.6||392.6||392.6||0
1743591410000|2025-04-02 10:56:50|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|2163
1743591590000|2025-04-02 10:59:50|||||||||60
1743591720000|2025-04-02 11:02:00|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|942
1743591730000|2025-04-02 11:02:10||392.2||392.2||392.3||392.2|0
1743591740000|2025-04-02 11:02:20||392.3||392.3||392.3||392.3|0
1743591790000|2025-04-02 11:03:10|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|133
1743591880000|2025-04-02 11:04:40|392.2|392.1|392.2|392.1|392.2|392.1|392.1|392|506
1743591910000|2025-04-02 11:05:10|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|0
1743591960000|2025-04-02 11:06:00|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|1341
1743591980000|2025-04-02 11:06:20|||||||||843
1743592090000|2025-04-02 11:08:10|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|108
1743592150000|2025-04-02 11:09:10|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|1000
1743592280000|2025-04-02 11:11:20|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|220
1743592310000|2025-04-02 11:11:50|||||||||1000
1743592320000|2025-04-02 11:12:00|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|983
1743592380000|2025-04-02 11:13:00|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|957
1743592440000|2025-04-02 11:14:00|392.6||392.6||392.6||392.6||0
1743592470000|2025-04-02 11:14:30||392.5||392.5||392.5||392.5|0
1743592480000|2025-04-02 11:14:40|||||||||760
1743592500000|2025-04-02 11:15:00|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|149
1743592590000|2025-04-02 11:16:30|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|1116
1743592600000|2025-04-02 11:16:40|||||||||129
1743592730000|2025-04-02 11:18:50|||||||||18
1743592770000|2025-04-02 11:19:30|||||||||2510
1743592780000|2025-04-02 11:19:40|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|410
1743592830000|2025-04-02 11:20:30|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|481
1743592840000|2025-04-02 11:20:40|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|302
1743592860000|2025-04-02 11:21:00|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|1902
1743592890000|2025-04-02 11:21:30|||||||||1474
1743593000000|2025-04-02 11:23:20|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|106
1743593160000|2025-04-02 11:26:00|||||||||2655
1743593200000|2025-04-02 11:26:40|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1743593230000|2025-04-02 11:27:10|392.8||392.7||392.8||392.7||0
1743593350000|2025-04-02 11:29:10|392.8||392.8||392.8||392.8||1936
1743593360000|2025-04-02 11:29:20|392.7||392.8||392.8||392.7||0
1743593370000|2025-04-02 11:29:30|392.7||392.7||392.7||392.7||0
1743593380000|2025-04-02 11:29:40|392.8||392.8||392.8||392.8||0
1743593420000|2025-04-02 11:30:20||392.7||392.7||392.7||392.7|0
1743593460000|2025-04-02 11:31:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|1912
1743593520000|2025-04-02 11:32:00|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1270
1743593530000|2025-04-02 11:32:10|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|816
1743593560000|2025-04-02 11:32:40|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|489
1743593640000|2025-04-02 11:34:00|||||||||140
1743593700000|2025-04-02 11:35:00|392.7|392.6|392.6|392.5|392.7|392.6|392.6|392.5|1360
1743593720000|2025-04-02 11:35:20|392.7||392.7||392.7||392.7||0
1743593730000|2025-04-02 11:35:30|392.6||392.6||392.6||392.6||0
1743593740000|2025-04-02 11:35:40|||||||||12
1743593750000|2025-04-02 11:35:50|||||||||1245
1743593780000|2025-04-02 11:36:20|||||||||1145
1743593790000|2025-04-02 11:36:30|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|124
1743593930000|2025-04-02 11:38:50|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|1257
1743593940000|2025-04-02 11:39:00|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|869
1743593980000|2025-04-02 11:39:40|392.4||392.4||392.4||392.4||1301
1743593990000|2025-04-02 11:39:50|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|0
1743594000000|2025-04-02 11:40:00|392.4||392.4||392.4||392.4||0
1743594160000|2025-04-02 11:42:40|392.3|392.2|392.3|392.2|392.3|392.2|392.2|392.1|0
1743594180000|2025-04-02 11:43:00|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1743594240000|2025-04-02 11:44:00|392.3|392.2|392.3|392.1|392.3|392.2|392.3|392.1|1422
1743594260000|2025-04-02 11:44:20||392.2||392.2||392.2||392.2|0
1743594290000|2025-04-02 11:44:50|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|0
1743594430000|2025-04-02 11:47:10|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|1605
1743594530000|2025-04-02 11:48:50|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|59
1743594610000|2025-04-02 11:50:10|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|426
1743594620000|2025-04-02 11:50:20|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|230
1743594650000|2025-04-02 11:50:50|392.6||392.6||392.6||392.6||0
1743594760000|2025-04-02 11:52:40||392.5||392.5||392.5||392.5|0
1743594870000|2025-04-02 11:54:30|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|878
1743594900000|2025-04-02 11:55:00|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|1060
1743594910000|2025-04-02 11:55:10|392.7||392.6||392.7||392.6||0
1743595020000|2025-04-02 11:57:00|392.7||392.7||392.7||392.7||0
1743595030000|2025-04-02 11:57:10|392.8|392.6|392.8|392.6|392.8|392.7|392.8|392.6|1174
1743595050000|2025-04-02 11:57:30|392.7||392.8||392.8||392.7||0
1743595170000|2025-04-02 11:59:30|392.7||392.7||392.7||392.7||0
1743595210000|2025-04-02 12:00:10|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|832
1743595220000|2025-04-02 12:00:20|392.7||392.6||392.7||392.6||0
1743595280000|2025-04-02 12:01:20|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|1150
1743595300000|2025-04-02 12:01:40|||||||||2510
1743595330000|2025-04-02 12:02:10||392.3||392.3||392.3||392.3|373
1743595340000|2025-04-02 12:02:20|392.4||392.4||392.4||392.4||0
1743595470000|2025-04-02 12:04:30|||||||||798
1743595480000|2025-04-02 12:04:40|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|1422
1743595500000|2025-04-02 12:05:00|392.2|392.1|392.3|392.2|392.3|392.2|392.2|392.1|177
1743595510000|2025-04-02 12:05:10||392.1||392.2||392.2||392.1|0
1743595570000|2025-04-02 12:06:10|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|150
1743595620000|2025-04-02 12:07:00|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|379
1743595630000|2025-04-02 12:07:10||392.1||392.1||392.1||392.1|0
1743595650000|2025-04-02 12:07:30|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|0
1743595680000|2025-04-02 12:08:00|392.3||392.4||392.4||392.3||0
1743595730000|2025-04-02 12:08:50||392.3||392.3||392.3||392.3|0
1743595780000|2025-04-02 12:09:40|||||||||7685
1743595810000|2025-04-02 12:10:10|||||||||591
1743595830000|2025-04-02 12:10:30|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|153
1743595850000|2025-04-02 12:10:50|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|1
1743595890000|2025-04-02 12:11:30|392.1|392|392.1|392|392.1|392|392.1|392|0
1743595920000|2025-04-02 12:12:00|392.2|392.1|392.2|392|392.2|392.1|392.2|392|1746
1743595930000|2025-04-02 12:12:10||392.1||392.1||392.1||392.1|0
1743595990000|2025-04-02 12:13:10|392.1|392|392.1|392|392.1|392|392.1|392|150
1743596060000|2025-04-02 12:14:20|||||||||2685
1743596100000|2025-04-02 12:15:00||391.9||392||392||391.9|1110
1743596210000|2025-04-02 12:16:50|392|391.8|392|391.8|392|391.8|392|391.8|0
1743596230000|2025-04-02 12:17:10|391.9||391.9||391.9||391.9||0
1743596340000|2025-04-02 12:19:00|392|391.9|392|391.9|392|391.9|392|391.9|0
1743596380000|2025-04-02 12:19:40|392.1|392|392|391.9|392.1|392|392|391.9|313
1743596390000|2025-04-02 12:19:50|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1743596430000|2025-04-02 12:20:30|392|391.9|392|391.9|392|391.9|392|391.9|0
1743596440000|2025-04-02 12:20:40|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|428
1743596500000|2025-04-02 12:21:40|392||392||392||392||0
1743596530000|2025-04-02 12:22:10||391.9||391.9||391.9||391.9|944
1743596610000|2025-04-02 12:23:30||391.8||391.8||391.8||391.8|4028
1743596630000|2025-04-02 12:23:50||391.9||391.9||391.9||391.9|0
1743596660000|2025-04-02 12:24:20|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|340
1743596720000|2025-04-02 12:25:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1137
1743596760000|2025-04-02 12:26:00|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1743596840000|2025-04-02 12:27:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|190
1743596890000|2025-04-02 12:28:10|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.7|0
1743596900000|2025-04-02 12:28:20||391.7||391.7||391.7||391.7|0
1743596910000|2025-04-02 12:28:30|391.8||391.8||391.8||391.8||0
1743596920000|2025-04-02 12:28:40|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|3674
1743597150000|2025-04-02 12:32:30|||||||||1105
1743597170000|2025-04-02 12:32:50|||||||||1270
1743597180000|2025-04-02 12:33:00|391.6|391.5|391.7|391.5|391.7|391.5|391.6|391.5|0
1743597270000|2025-04-02 12:34:30||391.6||391.6||391.6||391.6|0
1743597290000|2025-04-02 12:34:50|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|496
1743597360000|2025-04-02 12:36:00|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1743597490000|2025-04-02 12:38:10|392|391.9|392|391.9|392|391.9|392|391.9|150
1743597570000|2025-04-02 12:39:30|392.1|392|392.1|392|392.1|392|392.1|392|775
1743597660000|2025-04-02 12:41:00|392|391.9|392|391.9|392|391.9|392|391.9|97
1743597710000|2025-04-02 12:41:50|391.9|391.8|391.8|391.7|391.9|391.8|391.8|391.7|1060
1743597850000|2025-04-02 12:44:10|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|1860
1743597890000|2025-04-02 12:44:50|392|391.9|392.1|392|392.1|392|392|391.9|2510
1743597970000|2025-04-02 12:46:10|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|589
1743598210000|2025-04-02 12:50:10|392.1|392|392.1|392|392.1|392|392.1|392|0
1743598220000|2025-04-02 12:50:20|392.2||392.2||392.2||392.2||0
1743598320000|2025-04-02 12:52:00|392.1||392.2||392.2||392.1||0
1743598330000|2025-04-02 12:52:10|392.1||392.1||392.1||392.1||0
1743598590000|2025-04-02 12:56:30|392|391.9|392|391.9|392|391.9|392|391.9|1015
1743598660000|2025-04-02 12:57:40|392.1|392|392.1|392|392.1|392|392.1|392|1611
1743598740000|2025-04-02 12:59:00|392|391.9|392|391.9|392|391.9|392|391.9|0
1743598760000|2025-04-02 12:59:20|392.1||392.1||392.1||392.1||0
1743598790000|2025-04-02 12:59:50||392||392||392||392|0
1743598800000|2025-04-02 13:00:00|||||||||2338
1743598910000|2025-04-02 13:01:50||391.9||392||392||391.9|0
1743598980000|2025-04-02 13:03:00|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|168
1743599020000|2025-04-02 13:03:40|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|38
1743599030000|2025-04-02 13:03:50||392.1||392.1||392.1||392.1|0
1743599040000|2025-04-02 13:04:00|392.2|392.2|392.3|392.2|392.3|392.2|392.2|392.2|0
1743599060000|2025-04-02 13:04:20|||||||||600
1743599100000|2025-04-02 13:05:00|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|75
1743599140000|2025-04-02 13:05:40|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|232
1743599150000|2025-04-02 13:05:50|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|1071
1743599170000|2025-04-02 13:06:10|392.5||392.5||392.5||392.5||0
1743599200000|2025-04-02 13:06:40|392.4||392.4||392.5||392.4||0
1743599230000|2025-04-02 13:07:10|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|515
1743599290000|2025-04-02 13:08:10|392.4|392.3|392.5|392.4|392.5|392.4|392.4|392.3|1115
1743599400000|2025-04-02 13:10:00|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|497
1743599650000|2025-04-02 13:14:10|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1743599700000|2025-04-02 13:15:00|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|2510
1743599730000|2025-04-02 13:15:30|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|225
1743599740000|2025-04-02 13:15:40|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1743599780000|2025-04-02 13:16:20|||||||||1081
1743599830000|2025-04-02 13:17:10|392.9||392.8||392.9||392.8||0
1743599870000|2025-04-02 13:17:50|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1743600350000|2025-04-02 13:25:50|393|392.9|393|392.9|393|392.9|393|392.9|398
1743600360000|2025-04-02 13:26:00|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|24
1743600390000|2025-04-02 13:26:30|||||||||2200
1743600500000|2025-04-02 13:28:20|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1743600560000|2025-04-02 13:29:20|||||||||165
1743600600000|2025-04-02 13:30:00|393|392.9|393|392.9|393|392.9|393|392.9|126
1743600610000|2025-04-02 13:30:10|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|1624
1743600620000|2025-04-02 13:30:20|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|2667
1743600640000|2025-04-02 13:30:40|||||||||250
1743600660000|2025-04-02 13:31:00|||||||||673
1743600670000|2025-04-02 13:31:10|||||||||2000
1743600690000|2025-04-02 13:31:30|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|249
1743600720000|2025-04-02 13:32:00|392.8|392.6|392.8|392.7|392.8|392.7|392.8|392.6|1806
1743600740000|2025-04-02 13:32:20|392.9||392.9||392.9||392.9||0
1743600750000|2025-04-02 13:32:30||392.8||392.8||392.8||392.8|0
1743600760000|2025-04-02 13:32:40|393|392.9|393|392.9|393|392.9|393|392.9|1125
1743600770000|2025-04-02 13:32:50|393.1|393|393.1|393|393.1|393|393.1|393|404
1743600780000|2025-04-02 13:33:00|393|392.9|393|392.9|393|392.9|393|392.9|848
1743600790000|2025-04-02 13:33:10|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|420
1743600800000|2025-04-02 13:33:20|392.8|392.7|392.9|392.7|392.9|392.7|392.8|392.7|702
1743600810000|2025-04-02 13:33:30|392.8||392.8||392.9||392.8||0
1743600830000|2025-04-02 13:33:50|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|1964
1743600840000|2025-04-02 13:34:00|392.4|392.5|392.2|392.1|392.4|392.5|392.2|392.1|2536
1743600850000|2025-04-02 13:34:10|392.3||392.3||392.3||392.3||0
1743600860000|2025-04-02 13:34:20|392.2||392.2||392.2||392.2||0
1743600870000|2025-04-02 13:34:30|392.1|392|392.1|392|392.1|392|392.1|392|1159
1743600880000|2025-04-02 13:34:40|392|391.9|391.9|391.8|392|391.9|391.9|391.8|582
1743600900000|2025-04-02 13:35:00|391.8|391.7|391.6|391.5|391.8|391.7|391.5|391.4|5702
1743600910000|2025-04-02 13:35:10|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|95
1743600920000|2025-04-02 13:35:20|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1743600940000|2025-04-02 13:35:40|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1743600960000|2025-04-02 13:36:00|||||||||2843
1743600970000|2025-04-02 13:36:10|391.3|391.2|391.3|391.1|391.3|391.2|391.3|391.1|0
1743601000000|2025-04-02 13:36:40|391.2||391.2||391.2||391.2||0
1743601010000|2025-04-02 13:36:50|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|0
1743601020000|2025-04-02 13:37:00|391.4|391.3|391.5|391.3|391.5|391.3|391.4|391.3|28
1743601030000|2025-04-02 13:37:10|391.6|391.4|391.6|391.5|391.6|391.5|391.6|391.4|0
1743601050000|2025-04-02 13:37:30|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|223
1743601080000|2025-04-02 13:38:00||391.3||391.3||391.3||391.3|0
1743601100000|2025-04-02 13:38:20|391.4|391.4|391.4|391.3|391.4|391.4|391.4|391.3|409
1743601140000|2025-04-02 13:39:00|||||||||267
1743601180000|2025-04-02 13:39:40|||||||||256
1743601190000|2025-04-02 13:39:50|||||||||2742
1743601200000|2025-04-02 13:40:00|391.5|391.4|391.6|391.5|391.6|391.5|391.5|391.4|524
1743601210000|2025-04-02 13:40:10|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|0
1743601250000|2025-04-02 13:40:50|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1743601260000|2025-04-02 13:41:00|392|391.9|392|391.9|392|391.9|392|391.9|673
1743601270000|2025-04-02 13:41:10|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|194
1743601280000|2025-04-02 13:41:20|391.8|391.7|391.7|391.5|391.8|391.7|391.7|391.5|595
1743601290000|2025-04-02 13:41:30|391.6||391.6||391.6||391.6||0
1743601300000|2025-04-02 13:41:40|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|150
1743601310000|2025-04-02 13:41:50||391.5||391.6||391.6||391.5|938
1743601320000|2025-04-02 13:42:00|391.8|391.7|391.8|391.6|391.8|391.7|391.8|391.6|594
1743601340000|2025-04-02 13:42:20||391.7||391.7||391.7||391.7|0
1743601360000|2025-04-02 13:42:40|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|1072
1743601370000|2025-04-02 13:42:50|||||||||122
1743601380000|2025-04-02 13:43:00|391.8||391.8||391.8||391.8||673
1743601390000|2025-04-02 13:43:10||391.7||391.7||391.7||391.7|0
1743601400000|2025-04-02 13:43:20|391.7|391.6|391.8|391.7|391.8|391.7|391.7|391.6|2274
1743601440000|2025-04-02 13:44:00|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|673
1743601450000|2025-04-02 13:44:10|||||||||116
1743601470000|2025-04-02 13:44:30|391.6|391.5|391.5|391.4|391.6|391.5|391.5|391.4|702
1743601490000|2025-04-02 13:44:50|391.6||391.5||391.6||391.5||0
1743601500000|2025-04-02 13:45:00|||||||||1509
1743601540000|2025-04-02 13:45:40|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|1258
1743601550000|2025-04-02 13:45:50|391.3|391.2|391.3|391.1|391.3|391.2|391.3|391.1|2329
1743601560000|2025-04-02 13:46:00|391.2|391.2|391.2|391|391.2|391.2|391.2|391|804
1743601570000|2025-04-02 13:46:10||391.1||391.1||391.1||391|1027
1743601620000|2025-04-02 13:47:00|391.3|391.2|391.4|391.3|391.4|391.3|391.3|391.2|1638
1743601670000|2025-04-02 13:47:50|391.5|391.4|391.5|391.4|391.6|391.4|391.5|391.4|0
1743601680000|2025-04-02 13:48:00|391.6|391.5|391.7|391.6|391.7|391.6|391.6|391.5|673
1743601710000|2025-04-02 13:48:30|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|608
1743601720000|2025-04-02 13:48:40|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1743601740000|2025-04-02 13:49:00|||||||||673
1743601750000|2025-04-02 13:49:10|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|0
1743601770000|2025-04-02 13:49:30|||||||||2008
1743601790000|2025-04-02 13:49:50|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|3
1743601800000|2025-04-02 13:50:00|391.6|391.5|391.7|391.5|391.7|391.5|391.6|391.5|3364
1743601840000|2025-04-02 13:50:40|391.6||391.6||391.6||391.6||0
1743601860000|2025-04-02 13:51:00|||||||||519
1743601870000|2025-04-02 13:51:10|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|1224
1743601900000|2025-04-02 13:51:40|391.4|391.3|391.5|391.3|391.5|391.3|391.4|391.3|377
1743601910000|2025-04-02 13:51:50|391.4|391.4|391.5|391.4|391.5|391.4|391.4|391.4|1284
1743601930000|2025-04-02 13:52:10|391.4|391.3|391.3|391.2|391.5|391.4|391.3|391.2|205
1743601940000|2025-04-02 13:52:20|391.4||391.4||391.4||391.4||0
1743601960000|2025-04-02 13:52:40|391.3||391.3||391.3||391.3||0
1743601980000|2025-04-02 13:53:00|391.4|391.3|391.5|391.4|391.5|391.4|391.4|391.3|98
1743601990000|2025-04-02 13:53:10|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|1195
1743602020000|2025-04-02 13:53:40|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1743602040000|2025-04-02 13:54:00|391.4|391.3|391.6|391.4|391.6|391.4|391.4|391.3|0
1743602100000|2025-04-02 13:55:00|391.5||391.6||391.6||391.5||673
1743602120000|2025-04-02 13:55:20||391.5||391.5||391.5||391.5|0
1743602160000|2025-04-02 13:56:00|391.5|391.4|391.5|391.4|391.5|391.4|391.4|391.3|1104
1743602170000|2025-04-02 13:56:10|391.4|391.3|391.5|391.4|391.5|391.4|391.4|391.3|391
1743602190000|2025-04-02 13:56:30|391.4|391.3|391.5|391.3|391.5|391.3|391.4|391.3|1394
1743602200000|2025-04-02 13:56:40|391.4||391.5||391.5||391.4||0
1743602210000|2025-04-02 13:56:50||391.4||391.4||391.4||391.4|0
1743602220000|2025-04-02 13:57:00|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|2450
1743602250000|2025-04-02 13:57:30||391.4||391.5||391.5||391.4|918
1743602260000|2025-04-02 13:57:40||391.4||391.5||391.5||391.4|0
1743602280000|2025-04-02 13:58:00|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|673
1743602290000|2025-04-02 13:58:10|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|1592
1743602340000|2025-04-02 13:59:00|||||||||53
1743602370000|2025-04-02 13:59:30|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1743602400000|2025-04-02 14:00:00|||||||||987
1743602410000|2025-04-02 14:00:10|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1743602440000|2025-04-02 14:00:40|391.7||391.7||391.7||391.7||1144
1743602450000|2025-04-02 14:00:50||391.6||391.6||391.6||391.6|0
1743602460000|2025-04-02 14:01:00|391.8|391.7|391.8|391.6|391.8|391.7|391.8|391.6|115
1743602470000|2025-04-02 14:01:10|391.7||391.7||391.8||391.7||0
1743602490000|2025-04-02 14:01:30|391.8||391.8||391.8||391.8||0
1743602520000|2025-04-02 14:02:00||391.7||391.7||391.7||391.7|0
1743602540000|2025-04-02 14:02:20|391.7|391.6|391.8|391.6|391.8|391.6|391.7|391.6|618
1743602590000|2025-04-02 14:03:10|391.7|391.5|391.6|391.5|391.7|391.5|391.6|391.5|0
1743602600000|2025-04-02 14:03:20|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|615
1743602740000|2025-04-02 14:05:40|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|920
1743602760000|2025-04-02 14:06:00|391.5|391.4|391.7|391.6|391.7|391.6|391.5|391.4|7173
1743602770000|2025-04-02 14:06:10|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|552
1743602780000|2025-04-02 14:06:20|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|1455
1743602790000|2025-04-02 14:06:30|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1743602800000|2025-04-02 14:06:40|391.8||391.8||391.8||391.7||0
1743602810000|2025-04-02 14:06:50||391.7||391.7||391.7||391.7|0
1743602830000|2025-04-02 14:07:10|391.9|391.8|392|391.9|392|391.9|391.9|391.8|150
1743602850000|2025-04-02 14:07:30|||||||||684
1743602860000|2025-04-02 14:07:40|392.1|392|392.1|392|392.1|392|392.1|392|0
1743602890000|2025-04-02 14:08:10|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1743602900000|2025-04-02 14:08:20|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|0
1743602930000|2025-04-02 14:08:50|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|810
1743602940000|2025-04-02 14:09:00|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|2510
1743602950000|2025-04-02 14:09:10|392.4|392.3|392.5|392.3|392.5|392.3|392.4|392.3|1175
1743602960000|2025-04-02 14:09:20||392.4||392.4||392.4||392.4|0
1743602990000|2025-04-02 14:09:50|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|106
1743603010000|2025-04-02 14:10:10|392.3|392.2|392.4|392.3|392.4|392.3|392.3|392.2|1178
1743603020000|2025-04-02 14:10:20|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|380
1743603070000|2025-04-02 14:11:10|392.4||392.4||392.4||392.4||222
1743603080000|2025-04-02 14:11:20|392.5|392.3|392.5|392.4|392.5|392.4|392.5|392.3|1180
1743603110000|2025-04-02 14:11:50|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1743603120000|2025-04-02 14:12:00|392.7||392.7||392.7||392.6||0
1743603150000|2025-04-02 14:12:30|392.6|392.4|392.4|392.3|392.6|392.4|392.4|392.3|3815
1743603190000|2025-04-02 14:13:10|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1743603230000|2025-04-02 14:13:50||392.3||392.3||392.3||392.3|409
1743603240000|2025-04-02 14:14:00|392.4||392.4||392.4||392.4||0
1743603250000|2025-04-02 14:14:10|392.3|392.2|392.4|392.2|392.4|392.2|392.3|392.2|777
1743603280000|2025-04-02 14:14:40|392.3||392.3||392.3||392.3||0
1743603290000|2025-04-02 14:14:50|392.4||392.3||392.4||392.3||0
1743603320000|2025-04-02 14:15:20|392.4|392.3|392.4|392.2|392.4|392.3|392.3|392.2|190
1743603330000|2025-04-02 14:15:30|392.3||392.3||392.3||392.3||0
1743603360000|2025-04-02 14:16:00||392.1||392.1||392.1||392.1|1100
1743603370000|2025-04-02 14:16:10|392.2||392.2||392.2||392.2||1733
1743603390000|2025-04-02 14:16:30|392.1|392|392.2|392|392.2|392|392.1|392|1064
1743603420000|2025-04-02 14:17:00|392.1||392.1||392.1||392.1||0
1743603540000|2025-04-02 14:19:00|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1743603550000|2025-04-02 14:19:10|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|0
1743603570000|2025-04-02 14:19:30|392.1|392|392.2|392|392.2|392|392.1|392|877
1743603580000|2025-04-02 14:19:40|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|0
1743603630000|2025-04-02 14:20:30||392||392||392||392|0
1743603640000|2025-04-02 14:20:40|392|391.9|392|391.9|392|391.9|392|391.9|234
1743603670000|2025-04-02 14:21:10|391.9|391.8|392|391.9|392|391.9|391.9|391.8|167
1743603780000|2025-04-02 14:23:00|391.9|391.8|391.7|391.6|391.9|391.8|391.7|391.6|6284
1743603820000|2025-04-02 14:23:40||391.5||391.6||391.6||391.5|583
1743603830000|2025-04-02 14:23:50|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1743603840000|2025-04-02 14:24:00|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|110
1743603890000|2025-04-02 14:24:50|||||||||1428
1743603910000|2025-04-02 14:25:10|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|671
1743603920000|2025-04-02 14:25:20|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|526
1743603930000|2025-04-02 14:25:30|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|167
1743604020000|2025-04-02 14:27:00|391.7|391.6|391.8|391.6|391.8|391.6|391.7|391.6|1467
1743604030000|2025-04-02 14:27:10||391.7||391.7||391.7||391.7|0
1743604040000|2025-04-02 14:27:20|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1743604050000|2025-04-02 14:27:30|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|817
1743604060000|2025-04-02 14:27:40|391.7||391.7||391.7||391.7||1821
1743604130000|2025-04-02 14:28:50||391.6||391.6||391.6||391.6|0
1743604190000|2025-04-02 14:29:50||391.5||391.5||391.5||391.5|1146
1743604200000|2025-04-02 14:30:00||391.6||391.6||391.6||391.6|0
1743604210000|2025-04-02 14:30:10|||||||||680
1743604320000|2025-04-02 14:32:00|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|0
1743604370000|2025-04-02 14:32:50|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1743604390000|2025-04-02 14:33:10|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1159
1743604400000|2025-04-02 14:33:20|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1743604440000|2025-04-02 14:34:00|392|391.9|392|391.9|392|391.9|392|391.9|0
1743604490000|2025-04-02 14:34:50|392.1|392|392.1|392|392.1|392|392.1|392|0
1743604550000|2025-04-02 14:35:50|392.2|392.1|392.3|392.2|392.3|392.2|392.2|392.1|128
1743604570000|2025-04-02 14:36:10|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|1935
1743604580000|2025-04-02 14:36:20|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|3759
1743604610000|2025-04-02 14:36:50|392.2|392.1|392.1|392|392.2|392.1|392.1|391.9|1781
1743604620000|2025-04-02 14:37:00|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1743604630000|2025-04-02 14:37:10|||||||||2510
1743604640000|2025-04-02 14:37:20|||||||||24
1743604740000|2025-04-02 14:39:00|392.1|392|392|391.9|392.1|392|392|391.9|1955
1743604750000|2025-04-02 14:39:10|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|2328
1743604770000|2025-04-02 14:39:30|||||||||2600
1743604790000|2025-04-02 14:39:50|391.8|391.7|391.9|391.7|391.9|391.7|391.8|391.7|1555
1743604800000|2025-04-02 14:40:00|391.8|391.8|391.8|391.7|391.9|391.8|391.8|391.7|2037
1743604810000|2025-04-02 14:40:10||391.6||391.6||391.6||391.6|717
1743604820000|2025-04-02 14:40:20|391.7||391.7||391.7||391.7||0
1743604880000|2025-04-02 14:41:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|0
1743604890000|2025-04-02 14:41:30|391.9|391.8|391.9|391.7|391.9|391.8|391.8|391.7|592
1743604900000|2025-04-02 14:41:40|391.8||391.8||391.8||391.8||121
1743604920000|2025-04-02 14:42:00|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1743604940000|2025-04-02 14:42:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|27
1743604960000|2025-04-02 14:42:40||391.6||391.6||391.6||391.6|172
1743604980000|2025-04-02 14:43:00||391.7||391.7||391.7||391.7|1500
1743605000000|2025-04-02 14:43:20|||||||||702
1743605110000|2025-04-02 14:45:10|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|1020
1743605170000|2025-04-02 14:46:10|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1743605190000|2025-04-02 14:46:30|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|313
1743605210000|2025-04-02 14:46:50|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|127
1743605270000|2025-04-02 14:47:50|391.4|391.3|391.5|391.3|391.5|391.3|391.4|391.3|555
1743605280000|2025-04-02 14:48:00||391.4||391.4||391.4||391.4|0
1743605400000|2025-04-02 14:50:00|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|1368
1743605410000|2025-04-02 14:50:10|||||||||1145
1743605430000|2025-04-02 14:50:30|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|2510
1743605480000|2025-04-02 14:51:20|||||||||731
1743605500000|2025-04-02 14:51:40|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|2844
1743605560000|2025-04-02 14:52:40|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1743605570000|2025-04-02 14:52:50|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|602
1743605580000|2025-04-02 14:53:00|||||||||2230
1743605640000|2025-04-02 14:54:00|391.7|391.6|391.8|391.7|391.8|391.7|391.7|391.6|1223
1743605680000|2025-04-02 14:54:40|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1743605690000|2025-04-02 14:54:50|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|241
1743605720000|2025-04-02 14:55:20|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|3241
1743605730000|2025-04-02 14:55:30|||||||||690
1743605740000|2025-04-02 14:55:40|||||||||1284
1743605750000|2025-04-02 14:55:50|||||||||3137
1743605760000|2025-04-02 14:56:00|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|5902
1743605780000|2025-04-02 14:56:20|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1743605790000|2025-04-02 14:56:30|391.8|391.7|391.7|391.6|391.8|391.7|391.7|391.6|90
1743605830000|2025-04-02 14:57:10|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|870
1743605900000|2025-04-02 14:58:20|||||||||2773
1743605970000|2025-04-02 14:59:30|||||||||500
1743606010000|2025-04-02 15:00:10|||||||||1245
1743606020000|2025-04-02 15:00:20|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1743606040000|2025-04-02 15:00:40|392|391.9|392|391.9|392|391.9|392|391.9|2365
1743606060000|2025-04-02 15:01:00|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|2547
1743606090000|2025-04-02 15:01:30|||||||||1125
1743606270000|2025-04-02 15:04:30|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1743606290000|2025-04-02 15:04:50|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|0
1743606350000|2025-04-02 15:05:50|||||||||150
1743606400000|2025-04-02 15:06:40|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1743606550000|2025-04-02 15:09:10|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|755
1743606560000|2025-04-02 15:09:20|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|457
1743606570000|2025-04-02 15:09:30|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|3137
1743606620000|2025-04-02 15:10:20|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|1112
1743606630000|2025-04-02 15:10:30||391.5||391.5||391.5||391.5|1094
1743606640000|2025-04-02 15:10:40|391.6||391.6||391.6||391.6||3137
1743606720000|2025-04-02 15:12:00|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|4208
1743606730000|2025-04-02 15:12:10|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|718
1743606770000|2025-04-02 15:12:50|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|150
1743606780000|2025-04-02 15:13:00|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|427
1743606810000|2025-04-02 15:13:30|||||||||1412
1743606840000|2025-04-02 15:14:00|||||||||3172
1743606860000|2025-04-02 15:14:20|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1743606960000|2025-04-02 15:16:00|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|3137
1743607000000|2025-04-02 15:16:40|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|160
1743607080000|2025-04-02 15:18:00|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|3137
1743607090000|2025-04-02 15:18:10|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.4|431
1743607110000|2025-04-02 15:18:30|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|541
1743607140000|2025-04-02 15:19:00|391.4|391.3|391.4|391.3|391.5|391.3|391.4|391.3|1931
1743607170000|2025-04-02 15:19:30|||||||||2649
1743607190000|2025-04-02 15:19:50|||||||||1561
1743607200000|2025-04-02 15:20:00|||||||||1611
1743607240000|2025-04-02 15:20:40|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|1750
1743607320000|2025-04-02 15:22:00|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1743607350000|2025-04-02 15:22:30|391.3|391.2|391.3|391.2|391.4|391.3|391.3|391.2|1835
1743607360000|2025-04-02 15:22:40|391.4|391.3|391.3|391.2|391.4|391.3|391.3|391.2|1240
1743607430000|2025-04-02 15:23:50|391.4|391.3|391.3|391.2|391.4|391.3|391.3|391.2|3191
1743607440000|2025-04-02 15:24:00|||||||||114
1743607450000|2025-04-02 15:24:10|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1743607500000|2025-04-02 15:25:00|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|0
1743607510000|2025-04-02 15:25:10|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|157
1743607580000|2025-04-02 15:26:20|||||||||1896
1743607600000|2025-04-02 15:26:40|391.5||391.4||391.5||391.4||0
1743607610000|2025-04-02 15:26:50|||||||||3480
1743607620000|2025-04-02 15:27:00|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|714
1743607680000|2025-04-02 15:28:00|||||||||1422
1743607700000|2025-04-02 15:28:20|391.6||391.5||391.6||391.5||1772
1743607710000|2025-04-02 15:28:30|391.6|391.5|391.5|391.4|391.6|391.5|391.5|391.4|1958
1743607720000|2025-04-02 15:28:40|||||||||2861
1743607770000|2025-04-02 15:29:30|||||||||1941
1743607780000|2025-04-02 15:29:40|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|1122
1743663600000|2025-04-03 07:00:00|393.2|393|393.2|393|393.2|393|393.2|393|864
1743663610000|2025-04-03 07:00:10|393.7|393.2|393.7|393.3|393.7|393.3|393.7|393.2|221
1743663620000|2025-04-03 07:00:20|394|393.4|394.1|393.7|394.1|393.7|394|393.4|290
1743663630000|2025-04-03 07:00:30|394.3|393.8|394.3|394|394.3|394.1|394.3|393.8|0
1743663640000|2025-04-03 07:00:40|394.6|394.1|394.6|394.1|394.6|394.1|394.5|394|0
1743663650000|2025-04-03 07:00:50|394.7|394.2|395.4|394.8|395.4|394.8|394.6|394.2|150
1743663660000|2025-04-03 07:01:00||394.9||395.1||395.1||394.9|0
1743663670000|2025-04-03 07:01:10|395.6|395.3|395.9|395.4|395.9|395.4|395.6|395.3|1499
1743663680000|2025-04-03 07:01:20|396|395.5|395.6|395.1|396|395.7|395.6|395.1|402
1743663690000|2025-04-03 07:01:30|395.7|395.2|395.8|395.2|395.9|395.5|395.7|395.2|0
1743663700000|2025-04-03 07:01:40|395.7|396|396.5|396.1|396.5|396.1|395.7|396|5000
1743663710000|2025-04-03 07:01:50|396.7|396.2|396.9|396.4|396.9|396.4|396.7|396.2|205
1743663720000|2025-04-03 07:02:00|396.8||396.8||396.8||396.8||0
1743663730000|2025-04-03 07:02:10|397.6|396.5|397.8|397.3|397.8|397.3|397.6|396.5|1714
1743663740000|2025-04-03 07:02:20|397.9|397.5|398.4|398.1|398.4|398.1|397.9|397.5|740
1743663750000|2025-04-03 07:02:30|398.6|398.2|398.6|398.3|398.6|398.3|398.6|398.2|1254
1743663760000|2025-04-03 07:02:40||398.4||398.4||398.4||398.4|3500
1743663770000|2025-04-03 07:02:50|398.1|397.8|397.5|397.2|398.6|398.3|397.5|397.2|1246
1743663780000|2025-04-03 07:03:00|397.6|397.3|397.5|397.2|397.8|397.5|397.5|397.2|497
1743663790000|2025-04-03 07:03:10|397.6|397.4|398.3|397.8|398.3|397.8|397.2|396.8|6449
1743663800000|2025-04-03 07:03:20|398.6|398|398.4|398|398.6|398|398.1|397.7|3865
1743663810000|2025-04-03 07:03:30|398.3|397.8|398.6|398.3|398.6|398.3|398.3|397.8|1046
1743663820000|2025-04-03 07:03:40|398.2|397.7|397.8|397.4|398.3|397.9|397.8|397.3|2079
1743663830000|2025-04-03 07:03:50|397.7|397.3|398|397.5|398|397.5|397.7|397.3|0
1743663840000|2025-04-03 07:04:00|398.2|397.7|397.3|396.9|398.2|397.7|397.3|396.9|4122
1743663850000|2025-04-03 07:04:10|397.4|397.4|397.6|397.1|397.9|397.4|397.4|397.1|2614
1743663860000|2025-04-03 07:04:20|397.7|397.3|397.5|397.1|397.7|397.3|397.5|397.1|840
1743663870000|2025-04-03 07:04:30|397.4|397.2|397.4|396.9|397.4|397.2|397.3|396.9|2570
1743663880000|2025-04-03 07:04:40|397.2||397.3||397.3||397.2||0
1743663890000|2025-04-03 07:04:50|396.9|396.6|397.4|397|397.4|397|396.9|396.6|2159
1743663900000|2025-04-03 07:05:00|397.6|397.1|397.5|397.1|397.6|397.1|397.5|397.1|3240
1743663910000|2025-04-03 07:05:10|397.9|397.2|397.7|397.2|397.9|397.6|397.7|397.2|3285
1743663920000|2025-04-03 07:05:20|397.6|397.6|397.5|397.1|397.9|397.6|397.5|397.1|1827
1743663930000|2025-04-03 07:05:30|397.8|397.3|397.7|397.4|397.8|397.4|397.7|397.3|264
1743663940000|2025-04-03 07:05:40|397.9|397.5|397.9|397.5|397.9|397.5|397.9|397.5|626
1743663950000|2025-04-03 07:05:50|397.8|397.6|397.9|397.6|397.9|397.7|397.8|397.6|1113
1743663960000|2025-04-03 07:06:00|398|397.7|398.3|397.9|398.4|398|398|397.7|10543
1743663970000|2025-04-03 07:06:10|398.2|397.6|398.1|397.8|398.3|397.8|397.9|397.6|3636
1743663980000|2025-04-03 07:06:20|398|397.9|398.1|397.8|398.2|397.9|398|397.8|432
1743664000000|2025-04-03 07:06:40|398.2|397.9|398.5|398.3|398.9|398.5|398.2|397.9|10414
1743664010000|2025-04-03 07:06:50|398.3|397.9|398|397.8|398.3|398|397.9|397.8|18762
1743664020000|2025-04-03 07:07:00|398.1|397.9|398.1|397.8|398.1|397.9|398.1|397.8|2268
1743664030000|2025-04-03 07:07:10|398.4|397.9|398.4|398.1|398.8|398.5|398.3|397.9|5409
1743664040000|2025-04-03 07:07:20|398.2|398|398|397.9|398.4|398.1|398|397.9|7140
1743664050000|2025-04-03 07:07:30|398.3|398|398.2|397.9|398.5|398.2|398.2|397.9|5532
1743664060000|2025-04-03 07:07:40|398.3|398|398.6|398.3|398.6|398.3|398.2|397.9|8332
1743664070000|2025-04-03 07:07:50|398.5|398.2|398.2|397.9|398.5|398.2|398.2|397.9|16035
1743664080000|2025-04-03 07:08:00|398.4|398|398.4|398|398.5|398.3|398.3|398|5384
1743664090000|2025-04-03 07:08:10|398.5|398.2|398.5|398.2|398.5|398.2|398.5|398.2|3891
1743664100000|2025-04-03 07:08:20|398.7|398.5|399.1|398.9|399.1|398.9|398.7|398.4|701
1743664110000|2025-04-03 07:08:30|399.3|399|399.3|399|399.3|399|399.3|399|1833
1743664120000|2025-04-03 07:08:40|399.2|398.9|399.1|398.8|399.2|398.9|399|398.8|5853
1743664140000|2025-04-03 07:09:00|399|398.7|398.6|398.4|399|398.7|398.6|398.3|2804
1743664150000|2025-04-03 07:09:10|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|463
1743664160000|2025-04-03 07:09:20|398.5|398.5|398.7|398.5|398.7|398.5|398.5|398.5|575
1743664180000|2025-04-03 07:09:40|398.4|398.3|398.6|398.3|398.6|398.3|398.4|398.3|4260
1743664190000|2025-04-03 07:09:50|398.5|398.4|398.5|398.3|398.5|398.4|398.5|398.3|538
1743664200000|2025-04-03 07:10:00|398.6|398.4|399|398.7|399|398.7|398.6|398.4|316
1743664210000|2025-04-03 07:10:10|398.7|398.4|398.6|398.3|398.7|398.4|398.6|398.3|1238
1743664240000|2025-04-03 07:10:40||398.4||398.3||398.4||398.3|382
1743664260000|2025-04-03 07:11:00||398.4||398.4||398.4||398.4|1043
1743664270000|2025-04-03 07:11:10|398.7|398.5|398.7|398.4|398.7|398.6|398.6|398.4|3652
1743664280000|2025-04-03 07:11:20|398.9|398.5|398.9|398.5|398.9|398.6|398.9|398.5|0
1743664290000|2025-04-03 07:11:30|398.5|398.6|398.4|398.1|398.7|398.6|398.4|398.1|3821
1743664300000|2025-04-03 07:11:40|398.3|397.7|398.3|398.1|398.4|398.2|398|397.7|32
1743664310000|2025-04-03 07:11:50|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|1799
1743664320000|2025-04-03 07:12:00|398.7|398.4|398.7|398.5|398.7|398.5|398.7|398.4|0
1743664330000|2025-04-03 07:12:10|398.5|398.3|398.3|398|398.5|398.3|398.3|398|912
1743664340000|2025-04-03 07:12:20|398.2|397.9|398|397.8|398.2|397.9|398|397.8|3331
1743664350000|2025-04-03 07:12:30|397.9|397.7|397.6|397.4|397.9|397.7|397.6|397.4|253
1743664360000|2025-04-03 07:12:40|397.7|397.5|397.4|397.2|397.7|397.5|397.4|397.2|3925
1743664370000|2025-04-03 07:12:50|397.5|397.3|397.8|397.6|397.8|397.7|397.5|397.3|1993
1743664380000|2025-04-03 07:13:00|398|397.7|398.1|397.9|398.1|397.9|398|397.7|357
1743664390000|2025-04-03 07:13:10|398|397.8|398|397.9|398|397.9|398|397.7|3563
1743664400000|2025-04-03 07:13:20|398.2|397.8|398.4|398.2|398.4|398.2|398.2|397.8|2175
1743664410000|2025-04-03 07:13:30|398.5|398.3|398|397.8|398.5|398.3|398|397.7|477
1743664420000|2025-04-03 07:13:40|398.2|397.9|398.3|398|398.4|398.1|398.2|397.9|1761
1743664430000|2025-04-03 07:13:50|398.4|398.1|398.4|398.1|398.4|398.1|398.4|398.1|0
1743664440000|2025-04-03 07:14:00|398.3|397.9|397.9|397.6|398.4|397.9|397.9|397.6|940
1743664450000|2025-04-03 07:14:10||397.7||397.7||397.7||397.7|0
1743664470000|2025-04-03 07:14:30|398.1|397.8|397.7|397.4|398.1|397.8|397.7|397.4|0
1743664480000|2025-04-03 07:14:40|397.8||397.7||397.8||397.7||0
1743664490000|2025-04-03 07:14:50|397.8|397.5|397.9|397.5|397.9|397.6|397.8|397.5|0
1743664500000|2025-04-03 07:15:00|397.8||397.8||397.9||397.8||0
1743664510000|2025-04-03 07:15:10|397.9|397.6|397.6|397.3|397.9|397.6|397.3|396.9|780
1743664520000|2025-04-03 07:15:20|397.5||397.5||397.5||397.5||0
1743664530000|2025-04-03 07:15:30|397.4|397.1|397.3|397.1|397.4|397.1|397.3|397.1|150
1743664540000|2025-04-03 07:15:40|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|142
1743664550000|2025-04-03 07:15:50|397.6|397.3|397.6|397.4|397.6|397.4|397.6|397.3|2182
1743664560000|2025-04-03 07:16:00|397.9|397.6|397.8|397.6|398|397.8|397.7|397.6|3721
1743664570000|2025-04-03 07:16:10|397.9|397.7|398|397.8|398|397.8|397.9|397.7|0
1743664580000|2025-04-03 07:16:20|397.9|397.6|398|397.7|398|397.7|397.9|397.6|875
1743664590000|2025-04-03 07:16:30|397.6|397.4|397.8|397.6|397.9|397.6|397.6|397.4|0
1743664600000|2025-04-03 07:16:40|397.9|397.7|398|397.7|398|397.7|397.9|397.7|313
1743664610000|2025-04-03 07:16:50|397.8|397.8|397.9|397.7|397.9|397.8|397.8|397.6|876
1743664620000|2025-04-03 07:17:00|397.8|397.8|397.9|397.7|397.9|397.8|397.8|397.7|4008
1743664630000|2025-04-03 07:17:10|397.7|397.6|397.8|397.6|397.8|397.6|397.7|397.6|584
1743664640000|2025-04-03 07:17:20|397.9|397.7|398|397.9|398|397.9|397.9|397.7|13819
1743664650000|2025-04-03 07:17:30|397.9|397.8|398|397.8|398|397.8|397.9|397.7|0
1743664660000|2025-04-03 07:17:40||397.9||397.9||397.9||397.9|1500
1743664670000|2025-04-03 07:17:50|397.9|397.8|397.7|397.5|397.9|397.8|397.7|397.5|1059
1743664680000|2025-04-03 07:18:00|397.8|397.6|397.9|397.7|397.9|397.7|397.8|397.5|2916
1743664690000|2025-04-03 07:18:10|397.8||397.9||397.9||397.8||776
1743664700000|2025-04-03 07:18:20|398|397.8|397.8|397.7|398|397.8|397.8|397.7|0
1743664710000|2025-04-03 07:18:30|397.9||397.8||397.9||397.8||0
1743664730000|2025-04-03 07:18:50|397.9|397.8|398|397.8|398|397.8|397.9|397.8|0
1743664750000|2025-04-03 07:19:10||397.9||397.9||397.9||397.9|0
1743664760000|2025-04-03 07:19:20|397.8|397.7|397.9|397.7|397.9|397.7|397.8|397.7|196
1743664770000|2025-04-03 07:19:30|398|397.9|397.9|397.7|398|397.9|397.9|397.7|274
1743664780000|2025-04-03 07:19:40|398|397.8|398.2|398|398.2|398|398|397.8|17991
1743664790000|2025-04-03 07:19:50|398.3|397.9|398.3|398|398.3|398|398.3|397.9|0
1743664800000|2025-04-03 07:20:00|398.4|398.1|398.4|398.3|398.5|398.3|398.4|398.1|0
1743664810000|2025-04-03 07:20:10||398.2||398.2||398.2||398.1|268
1743664820000|2025-04-03 07:20:20|398.3|398.1|398.2|398|398.4|398.1|398.2|398|2115
1743664830000|2025-04-03 07:20:30|398.1|397.9|398|397.7|398.1|397.9|398|397.7|0
1743664840000|2025-04-03 07:20:40|397.9|397.8|397.8|397.6|397.9|397.8|397.8|397.6|144
1743664860000|2025-04-03 07:21:00|397.9||397.9||397.9||397.9||0
1743664870000|2025-04-03 07:21:10|397.8|397.7|397.9|397.7|397.9|397.7|397.8|397.7|0
1743664890000|2025-04-03 07:21:30|398|397.8|398|397.8|398|397.8|398|397.8|0
1743664910000|2025-04-03 07:21:50|398.1|398|397.9|397.6|398.1|398|397.8|397.5|1329
1743664920000|2025-04-03 07:22:00|397.8||397.9||397.9||397.8||1007
1743664930000|2025-04-03 07:22:10||397.7||397.6||397.7||397.6|0
1743664940000|2025-04-03 07:22:20||397.7||397.7||397.7||397.7|0
1743664950000|2025-04-03 07:22:30||397.8||397.8||397.8||397.8|0
1743664960000|2025-04-03 07:22:40|||||||||529
1743664970000|2025-04-03 07:22:50|398|397.7|398.1|397.9|398.1|397.9|398|397.7|87
1743664980000|2025-04-03 07:23:00|398.2|398|398.2|398|398.2|398|398.2|397.9|0
1743664990000|2025-04-03 07:23:10|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|862
1743665000000|2025-04-03 07:23:20|398.2|398|398.7|398.4|398.7|398.4|398|397.8|557
1743665010000|2025-04-03 07:23:30|398.6|398.5|398.6|398.4|398.6|398.5|398.6|398.4|0
1743665020000|2025-04-03 07:23:40|398.5|398.3|398.6|398.4|398.6|398.4|398.5|398.3|0
1743665030000|2025-04-03 07:23:50|398.7|398.5|398.7|398.5|398.7|398.5|398.7|398.5|635
1743665060000|2025-04-03 07:24:20|398.6|398.4|398.7|398.6|398.7|398.6|398.6|398.4|443
1743665070000|2025-04-03 07:24:30|398.8|398.4|398.5|398.3|398.8|398.4|398.5|398.3|303
1743665080000|2025-04-03 07:24:40|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|1652
1743665090000|2025-04-03 07:24:50|398.8||398.8||398.8||398.8||0
1743665100000|2025-04-03 07:25:00||398.7||398.6||398.7||398.6|0
1743665110000|2025-04-03 07:25:10||398.7||398.7||398.7||398.7|0
1743665120000|2025-04-03 07:25:20|398.7|398.6|398.8|398.6|398.8|398.6|398.7|398.6|362
1743665130000|2025-04-03 07:25:30|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|951
1743665140000|2025-04-03 07:25:40|398.8|398.6|398.8|398.6|398.8|398.7|398.7|398.6|2250
1743665150000|2025-04-03 07:25:50|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|0
1743665160000|2025-04-03 07:26:00|399|398.8|398.6|398.5|399.1|398.9|398.6|398.4|1760
1743665170000|2025-04-03 07:26:10|398.7|398.4|398.6|398.4|398.7|398.6|398.6|398.4|425
1743665190000|2025-04-03 07:26:30|398.7|398.5|398.7|398.6|398.7|398.6|398.7|398.5|1600
1743665200000|2025-04-03 07:26:40||398.5||398.5||398.5||398.5|1500
1743665220000|2025-04-03 07:27:00|398.6|398.6|398.8|398.6|398.8|398.6|398.6|398.6|505
1743665250000|2025-04-03 07:27:30|398.7||398.7||398.7||398.7||0
1743665260000|2025-04-03 07:27:40|398.8|398.7|398.8|398.6|398.8|398.7|398.7|398.6|446
1743665280000|2025-04-03 07:28:00|398.7|398.7|398.7|398.5|398.8|398.7|398.7|398.5|650
1743665330000|2025-04-03 07:28:50||398.6||398.6||398.6||398.6|0
1743665340000|2025-04-03 07:29:00|398.9|398.7|399.1|398.9|399.1|398.9|398.8|398.7|2197
1743665350000|2025-04-03 07:29:10|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|0
1743665360000|2025-04-03 07:29:20|398.9||398.9||398.9||398.9||0
1743665370000|2025-04-03 07:29:30|399|398.8|398.6|398.4|399|398.8|398.6|398.4|785
1743665380000|2025-04-03 07:29:40|398.7|398.3|398.6|398.4|398.7|398.4|398.6|398.3|0
1743665390000|2025-04-03 07:29:50|398.5|398.3|398.4|398.3|398.5|398.3|398.4|398.3|0
1743665400000|2025-04-03 07:30:00|398.3|398.2|398.3|398.1|398.3|398.2|398.2|398.1|0
1743665410000|2025-04-03 07:30:10|398.2||398.2||398.2||398.2||0
1743665420000|2025-04-03 07:30:20|398.1|398|398|397.8|398.1|398|397.9|397.8|1385
1743665430000|2025-04-03 07:30:30|397.8|397.5|397.7|397.5|397.8|397.5|397.7|397.5|821
1743665440000|2025-04-03 07:30:40|397.6|397.4|397.6|397.3|397.6|397.4|397.6|397.3|1535
1743665450000|2025-04-03 07:30:50|397.5||397.5||397.5||397.5||0
1743665460000|2025-04-03 07:31:00|397.4|397.2|397.4|397.2|397.5|397.2|397.4|397.2|1192
1743665470000|2025-04-03 07:31:10|397.3||397.3||397.3||397.3||0
1743665480000|2025-04-03 07:31:20|397.2|397.1|397.3|397|397.3|397.1|397.2|397|0
1743665490000|2025-04-03 07:31:30|397.4|397.1|397.4|397.1|397.4|397.2|397.3|397.1|627
1743665510000|2025-04-03 07:31:50|397.3||397.3||397.3||397.3||1000
1743665520000|2025-04-03 07:32:00|397.1|396.9|396.9|396.7|397.1|396.9|396.9|396.7|1607
1743665540000|2025-04-03 07:32:20|397|396.9|397|396.9|397|396.9|397|396.9|1216
1743665550000|2025-04-03 07:32:30|397.1|397|397.2|397|397.2|397|397.1|397|0
1743665560000|2025-04-03 07:32:40|397.1||397.2||397.2||397.1||0
1743665570000|2025-04-03 07:32:50|397|396.8|397|396.7|397|396.8|396.9|396.7|150
1743665580000|2025-04-03 07:33:00||396.8||396.7||396.8||396.7|0
1743665590000|2025-04-03 07:33:10|396.9|396.5|396.7|396.5|396.9|396.5|396.7|396.5|456
1743665600000|2025-04-03 07:33:20|396.6|396.4|396.6|396.4|396.6|396.4|396.5|396.4|0
1743665610000|2025-04-03 07:33:30|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|1385
1743665620000|2025-04-03 07:33:40|396.4|396.1|396.3|396|396.4|396.1|396.3|396|0
1743665630000|2025-04-03 07:33:50|396.2||396.2||396.2||396.2||0
1743665640000|2025-04-03 07:34:00|396|395.8|396|395.8|396|395.8|396|395.8|1385
1743665650000|2025-04-03 07:34:10|395.9|395.7|396|395.8|396|395.8|395.9|395.7|196
1743665660000|2025-04-03 07:34:20|396.2|396|396.3|396|396.3|396|396.2|396|2526
1743665680000|2025-04-03 07:34:40||396.2||396.2||396.2||396.2|1400
1743665690000|2025-04-03 07:34:50|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|253
1743665700000|2025-04-03 07:35:00|396.8|396.5|396.8|396.5|396.8|396.5|396.8|396.5|14879
1743665710000|2025-04-03 07:35:10|396.7|396.6|396.6|396.5|396.8|396.7|396.6|396.5|11441
1743665720000|2025-04-03 07:35:20|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|988
1743665730000|2025-04-03 07:35:30|396.9|396.7|396.9|396.7|396.9|396.7|396.8|396.7|0
1743665750000|2025-04-03 07:35:50|396.8||396.8||396.8||396.8||0
1743665760000|2025-04-03 07:36:00|396.9|396.6|396.6|396.5|396.9|396.6|396.6|396.5|1878
1743665770000|2025-04-03 07:36:10|396.8||396.8||396.8||396.8||2523
1743665780000|2025-04-03 07:36:20|396.9|396.6|396.9|396.7|396.9|396.7|396.9|396.6|1385
1743665790000|2025-04-03 07:36:30|397.1|396.8|397.1|396.9|397.2|396.9|397.1|396.8|0
1743665810000|2025-04-03 07:36:50|396.8|396.6|396.8|396.6|396.9|396.7|396.8|396.6|0
1743665820000|2025-04-03 07:37:00|396.9|396.7|396.8|396.7|396.9|396.7|396.8|396.7|0
1743665830000|2025-04-03 07:37:10||396.6||396.6||396.6||396.6|375
1743665870000|2025-04-03 07:37:50|397.1|396.9|397.1|396.9|397.2|396.9|397.1|396.9|0
1743665880000|2025-04-03 07:38:00|397.2||397.2||397.2||397.2||0
1743665890000|2025-04-03 07:38:10|397.3|397|397.3|397|397.3|397|397.3|397|0
1743665900000|2025-04-03 07:38:20|397.2|397.1|397.4|397.2|397.4|397.2|397.2|397.1|1385
1743665910000|2025-04-03 07:38:30|397.3|397.1|397.3|397.2|397.3|397.2|397.3|397.1|1556
1743665920000|2025-04-03 07:38:40|397.2|397|397.2|397|397.2|397|397.2|397|376
1743665940000|2025-04-03 07:39:00|397.3||397.3||397.3||397.3||1252
1743665950000|2025-04-03 07:39:10|397.2|397.1|397.2|397|397.2|397.1|397.2|397|0
1743665960000|2025-04-03 07:39:20|397.1|396.9|397|396.9|397.1|396.9|397|396.9|1019
1743665970000|2025-04-03 07:39:30|396.9|396.8|397|396.8|397|396.8|396.9|396.8|0
1743665990000|2025-04-03 07:39:50|396.9|396.6|396.8|396.6|396.9|396.6|396.8|396.6|1385
1743666000000|2025-04-03 07:40:00|396.7||396.7||396.7||396.7||0
1743666020000|2025-04-03 07:40:20|396.8|396.7|396.7|396.5|396.8|396.7|396.7|396.5|891
1743666030000|2025-04-03 07:40:30|396.8|396.6|396.8|396.6|396.8|396.6|396.7|396.5|110
1743666040000|2025-04-03 07:40:40|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|851
1743666060000|2025-04-03 07:41:00|396.7||396.7||396.7||396.7||0
1743666080000|2025-04-03 07:41:20|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|0
1743666090000|2025-04-03 07:41:30|397|396.8|397|396.8|397|396.8|397|396.8|1651
1743666100000|2025-04-03 07:41:40|396.9||396.9||396.9||396.9||0
1743666120000|2025-04-03 07:42:00|396.8|396.7|397.2|397|397.2|397|396.8|396.7|578
1743666130000|2025-04-03 07:42:10|397.3|397.1|397.4|397.2|397.4|397.2|397.3|397.1|0
1743666150000|2025-04-03 07:42:30|397.5|397.3|397.6|397.4|397.7|397.5|397.5|397.3|0
1743666170000|2025-04-03 07:42:50||397.5||397.5||397.5||397.5|0
1743666180000|2025-04-03 07:43:00|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|277
1743666190000|2025-04-03 07:43:10|397.7|397.5|397.8|397.7|397.8|397.7|397.7|397.5|0
1743666210000|2025-04-03 07:43:30|||||||||676
1743666240000|2025-04-03 07:44:00|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|10978
1743666260000|2025-04-03 07:44:20|398|397.9|398.1|398|398.1|398|398|397.9|2208
1743666280000|2025-04-03 07:44:40|398.2|398.1|398.3|398.2|398.3|398.2|398.2|398.1|1175
1743666290000|2025-04-03 07:44:50|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|0
1743666300000|2025-04-03 07:45:00|398.1|398|398.1|397.9|398.2|398|398.1|397.9|760
1743666310000|2025-04-03 07:45:10|398|397.8|398|397.8|398|397.8|397.9|397.8|268
1743666320000|2025-04-03 07:45:20|397.9||398||398||397.9||0
1743666340000|2025-04-03 07:45:40|397.9||397.9||397.9||397.9||0
1743666360000|2025-04-03 07:46:00|398|397.7|398|397.9|398|397.9|398|397.7|3218
1743666400000|2025-04-03 07:46:40|398.1|398|398.2|398.1|398.2|398.1|398.1|398|836
1743666460000|2025-04-03 07:47:40|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|1045
1743666470000|2025-04-03 07:47:50|398.4|398.3|398.5|398.3|398.5|398.3|398.4|398.3|327
1743666500000|2025-04-03 07:48:20|398.6|398.5|398.8|398.6|398.8|398.6|398.6|398.5|93
1743666520000|2025-04-03 07:48:40|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|0
1743666550000|2025-04-03 07:49:10|398.4|398.3|398.5|398.3|398.5|398.3|398.4|398.3|0
1743666560000|2025-04-03 07:49:20|398.6||398.5||398.6||398.5||0
1743666580000|2025-04-03 07:49:40|398.4|398.1|398.3|398.1|398.4|398.1|398.2|398.1|4925
1743666590000|2025-04-03 07:49:50||398.2||398.2||398.2||398.1|0
1743666600000|2025-04-03 07:50:00|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|1385
1743666610000|2025-04-03 07:50:10|398.5||398.5||398.5||398.5||1385
1743666620000|2025-04-03 07:50:20|398.4||398.5||398.5||398.4||0
1743666630000|2025-04-03 07:50:30|398.4||398.4||398.4||398.4||0
1743666640000|2025-04-03 07:50:40|398.5||398.5||398.5||398.4||0
1743666650000|2025-04-03 07:50:50|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|1124
1743666700000|2025-04-03 07:51:40|398.2||398.3||398.3||398.2||0
1743666710000|2025-04-03 07:51:50|398.2||398.2||398.2||398.2||0
1743666720000|2025-04-03 07:52:00|398|397.9|398.2|398|398.2|398|398|397.9|150
1743666730000|2025-04-03 07:52:10|398.1|397.9|398.2|397.9|398.2|398|398.1|397.9|4113
1743666740000|2025-04-03 07:52:20|398.1||398.1||398.1||398||0
1743666750000|2025-04-03 07:52:30|398|397.7|397.9|397.7|398|397.7|397.9|397.7|528
1743666760000|2025-04-03 07:52:40|398|397.8|398|397.8|398|397.9|398|397.8|399
1743666780000|2025-04-03 07:53:00|397.9||398||398||397.9||0
1743666790000|2025-04-03 07:53:10|397.9|397.7|397.9|397.7|398|397.7|397.8|397.7|729
1743666800000|2025-04-03 07:53:20|397.8||397.8||397.9||397.8||0
1743666810000|2025-04-03 07:53:30|397.9||397.9||397.9||397.9||0
1743666820000|2025-04-03 07:53:40|397.8||397.8||397.8||397.8||0
1743666840000|2025-04-03 07:54:00|398.2|398|398.2|398|398.2|398|398.2|398|391
1743666860000|2025-04-03 07:54:20||398.1||398.1||398.1||398.1|0
1743666890000|2025-04-03 07:54:50|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|0
1743666900000|2025-04-03 07:55:00|398.5|398.3|398.5|398.3|398.5|398.3|398.4|398.2|0
1743666910000|2025-04-03 07:55:10|398.4||398.5||398.5||398.4||1746
1743666920000|2025-04-03 07:55:20|398.6|398.4|398.6|398.4|398.6|398.4|398.6|398.4|0
1743666950000|2025-04-03 07:55:50|398.7|398.5|398.7|398.5|398.7|398.5|398.7|398.5|0
1743666970000|2025-04-03 07:56:10|398.6|398.3|398.4|398.2|398.6|398.3|398.4|398.2|1472
1743666980000|2025-04-03 07:56:20|398.3|398|398.2|398|398.3|398|398.2|398|2
1743666990000|2025-04-03 07:56:30|398.1|398.1|398.2|398.1|398.2|398.1|398.1|398.1|0
1743667020000|2025-04-03 07:57:00||398||398||398||398|0
1743667050000|2025-04-03 07:57:30|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|738
1743667060000|2025-04-03 07:57:40|398||398||398||398||0
1743667100000|2025-04-03 07:58:20|398.1|398|398.1|398|398.1|398|398.1|398|144
1743667120000|2025-04-03 07:58:40||397.9||397.9||397.9||397.9|0
1743667130000|2025-04-03 07:58:50||398||398||398||398|0
1743667140000|2025-04-03 07:59:00|398.2||398.2||398.2||398.2||1385
1743667150000|2025-04-03 07:59:10|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|0
1743667160000|2025-04-03 07:59:20|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|991
1743667170000|2025-04-03 07:59:30|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|660
1743667180000|2025-04-03 07:59:40||398.1||398.1||398.1||398.1|1150
1743667190000|2025-04-03 07:59:50|398.4|398.2|398.3|398.2|398.4|398.2|398.3|398.2|570
1743667200000|2025-04-03 08:00:00|398.4|398.3|397.8|397.6|398.4|398.3|397.8|397.6|2282
1743667210000|2025-04-03 08:00:10|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|1385
1743667240000|2025-04-03 08:00:40|398|397.9|398|397.8|398|397.9|398|397.8|767
1743667270000|2025-04-03 08:01:10|397.9||397.9||397.9||397.9||0
1743667300000|2025-04-03 08:01:40|||||||||25
1743667370000|2025-04-03 08:02:50|398|397.9|398|397.9|398|397.9|398|397.9|395
1743667390000|2025-04-03 08:03:10|398.1|398|398.1|398|398.1|398|398.1|398|361
1743667400000|2025-04-03 08:03:20|398|397.9|398|397.9|398.1|397.9|398|397.9|922
1743667410000|2025-04-03 08:03:30|398.1||398.1||398.1||398.1||751
1743667430000|2025-04-03 08:03:50|398||398||398||398||0
1743667440000|2025-04-03 08:04:00|398.1||398||398.1||398||0
1743667460000|2025-04-03 08:04:20|398.1||398.1||398.1||398.1||0
1743667470000|2025-04-03 08:04:30|398.2||398.1||398.2||398.1||0
1743667480000|2025-04-03 08:04:40|398.2||398.1||398.2||398.1||0
1743667490000|2025-04-03 08:04:50|398.2|398|398.2|398|398.2|398|398.1|398|0
1743667500000|2025-04-03 08:05:00|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|0
1743667520000|2025-04-03 08:05:20|398.4||398.4||398.4||398.4||0
1743667530000|2025-04-03 08:05:30|398.3||398.3||398.3||398.3||1046
1743667550000|2025-04-03 08:05:50|398.4||398.4||398.4||398.4||0
1743667570000|2025-04-03 08:06:10|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|0
1743667580000|2025-04-03 08:06:20|398.6|398.4|398.6|398.4|398.6|398.4|398.6|398.4|0
1743667630000|2025-04-03 08:07:10||398.5||398.5||398.5||398.5|0
1743667640000|2025-04-03 08:07:20|398.8|398.6|398.6|398.5|398.8|398.6|398.6|398.5|1044
1743667650000|2025-04-03 08:07:30|398.7|398.4|398.6|398.4|398.7|398.4|398.6|398.4|185
1743667670000|2025-04-03 08:07:50|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|150
1743667690000|2025-04-03 08:08:10|398.6|398.4|398.6|398.4|398.6|398.4|398.6|398.4|0
1743667700000|2025-04-03 08:08:20|398.5||398.5||398.5||398.5||0
1743667710000|2025-04-03 08:08:30|398.6||398.6||398.6||398.6||0
1743667720000|2025-04-03 08:08:40||398.5||398.5||398.5||398.5|0
1743667770000|2025-04-03 08:09:30|398.4|398.3|398.3|398.1|398.4|398.3|398.3|398.1|1370
1743667800000|2025-04-03 08:10:00|398.1|398|398.1|398|398.1|398|398.1|398|198
1743667810000|2025-04-03 08:10:10|398|397.9|398.1|397.9|398.1|397.9|398|397.9|0
1743667820000|2025-04-03 08:10:20|||||||||1000
1743667970000|2025-04-03 08:12:50||398||398||398||398|0
1743667990000|2025-04-03 08:13:10|||||||||1103
1743668040000|2025-04-03 08:14:00|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|774
1743668050000|2025-04-03 08:14:10|398.1|398|398.1|398|398.1|398|398.1|398|1396
1743668090000|2025-04-03 08:14:50|398|397.9|398|397.9|398|397.9|398|397.9|380
1743668100000|2025-04-03 08:15:00|398.1|398|398.1|398|398.1|398|398.1|398|1385
1743668110000|2025-04-03 08:15:10||397.9||397.9||397.9||397.9|0
1743668130000|2025-04-03 08:15:30||398||398||398||398|0
1743668140000|2025-04-03 08:15:40|398|397.9|398|397.9|398|397.9|398|397.9|496
1743668150000|2025-04-03 08:15:50|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|1025
1743668170000|2025-04-03 08:16:10|398||398||398||398||21
1743668180000|2025-04-03 08:16:20|398.1|397.9|398.3|398.1|398.3|398.1|398.1|397.9|1600
1743668190000|2025-04-03 08:16:30|398.4|398.2|398.4|398.2|398.5|398.2|398.4|398.2|0
1743668200000|2025-04-03 08:16:40|398.3|398.1|398|397.9|398.3|398.1|398|397.9|1535
1743668210000|2025-04-03 08:16:50|398.1||398.1||398.1||398.1||0
1743668240000|2025-04-03 08:17:20|398.4|398.1|398.4|398.2|398.4|398.2|398.4|398.1|1385
1743668290000|2025-04-03 08:18:10|398.6|398.4|398.6|398.4|398.7|398.5|398.6|398.4|0
1743668330000|2025-04-03 08:18:50|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|399
1743668340000|2025-04-03 08:19:00|398.6|398.4|398.5|398.4|398.6|398.4|398.5|398.4|0
1743668350000|2025-04-03 08:19:10||398.3||398.3||398.3||398.3|806
1743668380000|2025-04-03 08:19:40||398.4||398.4||398.4||398.4|0
1743668390000|2025-04-03 08:19:50||398.3||398.4||398.4||398.3|0
1743668400000|2025-04-03 08:20:00|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|218
1743668450000|2025-04-03 08:20:50|398.3|398.2|398.2|398.1|398.3|398.2|398.2|398.1|1160
1743668510000|2025-04-03 08:21:50|||||||||1500
1743668520000|2025-04-03 08:22:00|398.3|398.2|398.4|398.2|398.4|398.2|398.3|398.2|0
1743668530000|2025-04-03 08:22:10|||||||||1385
1743668590000|2025-04-03 08:23:10||398.3||398.3||398.3||398.3|0
1743668630000|2025-04-03 08:23:50|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|972
1743668640000|2025-04-03 08:24:00||398.3||398.3||398.3||398.3|604
1743668660000|2025-04-03 08:24:20|398.4|398.4|398.4|398.3|398.4|398.4|398.4|398.3|637
1743668680000|2025-04-03 08:24:40|398.5||398.4||398.5||398.4||0
1743668690000|2025-04-03 08:24:50|398.5||398.4||398.5||398.4||0
1743668700000|2025-04-03 08:25:00|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|518
1743668730000|2025-04-03 08:25:30|398.5|398.3|398.6|398.4|398.6|398.4|398.5|398.3|113
1743668740000|2025-04-03 08:25:40||398.5||398.5||398.5||398.5|0
1743668770000|2025-04-03 08:26:10||398.4||398.4||398.4||398.4|894
1743668790000|2025-04-03 08:26:30|398.5||398.5||398.5||398.5||0
1743668810000|2025-04-03 08:26:50|398.6|398.5|398.6|398.4|398.7|398.5|398.6|398.4|1393
1743668820000|2025-04-03 08:27:00||398.5||398.5||398.5||398.5|0
1743668830000|2025-04-03 08:27:10|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|685
1743668850000|2025-04-03 08:27:30||398.3||398.3||398.4||398.3|2890
1743668860000|2025-04-03 08:27:40||398.4||398.4||398.4||398.4|0
1743668920000|2025-04-03 08:28:40|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|700
1743668930000|2025-04-03 08:28:50|398.7||398.7||398.7||398.7||0
1743668940000|2025-04-03 08:29:00|398.6|398.4|398.6|398.4|398.6|398.4|398.6|398.4|278
1743669010000|2025-04-03 08:30:10|398.7|398.5|398.7|398.6|398.7|398.6|398.7|398.5|93
1743669020000|2025-04-03 08:30:20|398.8|398.7|398.9|398.7|398.9|398.7|398.8|398.7|0
1743669050000|2025-04-03 08:30:50|399|398.9|399|398.9|399|398.9|399|398.9|1385
1743669060000|2025-04-03 08:31:00|399.1||399.1||399.1||399.1||1500
1743669070000|2025-04-03 08:31:10|399.2|399|399.2|399|399.2|399|399.2|399|0
1743669080000|2025-04-03 08:31:20||399.1||399.1||399.1||399.1|1500
1743669090000|2025-04-03 08:31:30|399.1|399|399.1|399|399.1|399|399.1|399|1060
1743669160000|2025-04-03 08:32:40|399.3|399.1|399.3|399.1|399.3|399.1|399.2|399.1|258
1743669170000|2025-04-03 08:32:50|399.2|399|399.1|399|399.3|399|399.1|399|1490
1743669190000|2025-04-03 08:33:10|399.2|399.1|399.3|399.1|399.3|399.1|399.2|399.1|0
1743669200000|2025-04-03 08:33:20|399.2||399.2||399.2||399.2||0
1743669210000|2025-04-03 08:33:30|399.1|399|399.1|399|399.1|399|399.1|399|431
1743669230000|2025-04-03 08:33:50|399.2||399.1||399.2||399.1||0
1743669240000|2025-04-03 08:34:00|399|398.9|399|398.9|399|398.9|399|398.9|481
1743669260000|2025-04-03 08:34:20||398.8||398.8||398.8||398.8|1212
1743669270000|2025-04-03 08:34:30|398.9||399||399||398.9||0
1743669290000|2025-04-03 08:34:50|398.9||398.9||398.9||398.9||0
1743669310000|2025-04-03 08:35:10|399|398.7|398.8|398.7|399|398.7|398.8|398.7|1311
1743669320000|2025-04-03 08:35:20|398.7|398.6|398.7|398.5|398.8|398.6|398.7|398.5|2053
1743669330000|2025-04-03 08:35:30|398.6|398.4|398.6|398.4|398.7|398.4|398.6|398.4|1890
1743669350000|2025-04-03 08:35:50|398.7|398.5|398.7|398.6|398.7|398.6|398.7|398.4|1008
1743669360000|2025-04-03 08:36:00||398.5||398.5||398.5||398.5|0
1743669370000|2025-04-03 08:36:10|398.6||398.6||398.6||398.6||0
1743669380000|2025-04-03 08:36:20||398.4||398.4||398.4||398.4|1065
1743669390000|2025-04-03 08:36:30|398.5||398.5||398.5||398.5||0
1743669420000|2025-04-03 08:37:00|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|1142
1743669440000|2025-04-03 08:37:20|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|197
1743669480000|2025-04-03 08:38:00|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|360
1743669490000|2025-04-03 08:38:10|398.1|397.9|398|397.9|398.1|397.9|398|397.9|0
1743669530000|2025-04-03 08:38:50|398.1|398|398.1|397.9|398.1|398|398|397.9|1670
1743669550000|2025-04-03 08:39:10||398||398||398||398|1500
1743669560000|2025-04-03 08:39:20||397.9||397.9||397.9||397.9|356
1743669570000|2025-04-03 08:39:30|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|1489
1743669590000|2025-04-03 08:39:50|||||||||1385
1743669600000|2025-04-03 08:40:00|398|397.9|398|397.8|398|397.9|398|397.8|98
1743669620000|2025-04-03 08:40:20|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|1158
1743669630000|2025-04-03 08:40:30|397.4|397.3|397.3|397.1|397.4|397.3|397.3|397.1|1849
1743669640000|2025-04-03 08:40:40||397.2||397.1||397.2||397.1|1385
1743669670000|2025-04-03 08:41:10|397.4|397.3|397.4|397.2|397.5|397.3|397.4|397.2|369
1743669680000|2025-04-03 08:41:20|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|0
1743669700000|2025-04-03 08:41:40|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|955
1743669710000|2025-04-03 08:41:50|397.2|397.1|397.3|397.2|397.3|397.2|397.2|397.1|1384
1743669720000|2025-04-03 08:42:00|397.4|397.3|397.6|397.4|397.6|397.4|397.4|397.3|1916
1743669830000|2025-04-03 08:43:50|397.5||397.5||397.5||397.5||0
1743669840000|2025-04-03 08:44:00|||||||||3167
1743669870000|2025-04-03 08:44:30|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|486
1743669880000|2025-04-03 08:44:40|397.5|397.4|397.6|397.4|397.6|397.4|397.5|397.4|0
1743669900000|2025-04-03 08:45:00||397.5||397.5||397.5||397.5|0
1743669950000|2025-04-03 08:45:50|||||||||1385
1743669960000|2025-04-03 08:46:00|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1743669980000|2025-04-03 08:46:20|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|484
1743670000000|2025-04-03 08:46:40|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|548
1743670010000|2025-04-03 08:46:50|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|44
1743670040000|2025-04-03 08:47:20|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|150
1743670140000|2025-04-03 08:49:00|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|266
1743670150000|2025-04-03 08:49:10|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.5|150
1743670170000|2025-04-03 08:49:30|||||||||1883
1743670260000|2025-04-03 08:51:00|||||||||1385
1743670270000|2025-04-03 08:51:10|||||||||227
1743670290000|2025-04-03 08:51:30|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|462
1743670410000|2025-04-03 08:53:30|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1743670430000|2025-04-03 08:53:50|397.6||397.5||397.6||397.5||818
1743670460000|2025-04-03 08:54:20|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|741
1743670480000|2025-04-03 08:54:40|||||||||500
1743670500000|2025-04-03 08:55:00|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|1385
1743670530000|2025-04-03 08:55:30|||||||||1834
1743670620000|2025-04-03 08:57:00|397.9|397.8|398.1|398|398.1|398|397.9|397.8|624
1743670650000|2025-04-03 08:57:30|||||||||1385
1743670660000|2025-04-03 08:57:40|398.2|398.1|398.2|398|398.2|398.1|398.2|398|795
1743670670000|2025-04-03 08:57:50|398.1|397.9|398|397.9|398.1|397.9|398|397.9|772
1743670680000|2025-04-03 08:58:00|398.1|398|398.1|398|398.1|398|398.1|398|2241
1743670690000|2025-04-03 08:58:10|398.2|398.1|398.2|398|398.2|398.1|398.2|398|1435
1743670710000|2025-04-03 08:58:30||398.1||398.1||398.1||398.1|0
1743670750000|2025-04-03 08:59:10|398|397.9|398.1|397.9|398.1|397.9|398|397.9|614
1743670780000|2025-04-03 08:59:40|398||398||398||398||0
1743670810000|2025-04-03 09:00:10|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|1681
1743670820000|2025-04-03 09:00:20|398.1|398|398.1|398|398.2|398|398.1|398|263
1743670850000|2025-04-03 09:00:50|398|397.9|398|397.9|398|397.9|398|397.9|1162
1743670890000|2025-04-03 09:01:30|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|994
1743670920000|2025-04-03 09:02:00|398||398||398||398||1443
1743670990000|2025-04-03 09:03:10|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|0
1743671000000|2025-04-03 09:03:20||397.8||397.7||397.8||397.7|1007
1743671010000|2025-04-03 09:03:30|397.8||397.8||397.8||397.8||0
1743671020000|2025-04-03 09:03:40|397.9||397.9||397.9||397.9||690
1743671030000|2025-04-03 09:03:50||397.8||397.7||397.8||397.7|0
1743671040000|2025-04-03 09:04:00|||||||||380
1743671050000|2025-04-03 09:04:10|397.8||397.8||397.8||397.8||1700
1743671060000|2025-04-03 09:04:20||397.6||397.6||397.7||397.6|806
1743671070000|2025-04-03 09:04:30|397.7|397.7|397.7|397.5|397.7|397.7|397.7|397.5|3480
1743671090000|2025-04-03 09:04:50||397.6||397.6||397.6||397.6|0
1743671110000|2025-04-03 09:05:10|||||||||1443
1743671170000|2025-04-03 09:06:10|||||||||863
1743671190000|2025-04-03 09:06:30|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|1500
1743671220000|2025-04-03 09:07:00|397.5|397.4|397.6|397.5|397.6|397.5|397.5|397.4|4259
1743671230000|2025-04-03 09:07:10|397.7||397.7||397.7||397.7||349
1743671270000|2025-04-03 09:07:50||397.6||397.6||397.6||397.6|0
1743671280000|2025-04-03 09:08:00|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|497
1743671320000|2025-04-03 09:08:40|397.9||397.9||397.9||397.9||0
1743671330000|2025-04-03 09:08:50||397.8||397.8||397.8||397.8|0
1743671340000|2025-04-03 09:09:00|398||398||398||398||1443
1743671360000|2025-04-03 09:09:20||397.9||397.8||397.9||397.8|867
1743671390000|2025-04-03 09:09:50|398.1|397.8|398.1|397.8|398.1|397.8|398|397.7|0
1743671400000|2025-04-03 09:10:00|398|397.7|398.1|397.8|398.1|397.9|398|397.7|0
1743671410000|2025-04-03 09:10:10|398|397.7|398|397.7|398.1|397.8|398|397.7|0
1743671420000|2025-04-03 09:10:20|398.1|397.8|398|397.7|398.1|397.8|398|397.7|0
1743671430000|2025-04-03 09:10:30|398.1|397.8|398|397.7|398.1|397.8|398|397.7|0
1743671440000|2025-04-03 09:10:40|398.1|397.8|398|397.7|398.1|397.8|398|397.7|0
1743671450000|2025-04-03 09:10:50|398.1|397.8|398|397.7|398.1|397.8|398|397.7|0
1743671460000|2025-04-03 09:11:00|398.1|397.8|398|397.7|398.1|397.8|398|397.7|0
1743671470000|2025-04-03 09:11:10|398.1|397.8|398|397.7|398.1|397.8|398|397.7|0
1743671480000|2025-04-03 09:11:20|398.1|397.8|398|397.7|398.1|397.8|398|397.7|0
1743671490000|2025-04-03 09:11:30|398.1|397.8|398.1|397.8|398.1|397.8|398|397.7|0
1743671500000|2025-04-03 09:11:40|398|397.7|398|397.7|398.1|397.8|398|397.7|300
1743671510000|2025-04-03 09:11:50|398.1|397.8|398|397.7|398.1|397.8|398|397.7|0
1743671520000|2025-04-03 09:12:00|398.1|397.9|397.9|397.7|398.1|397.9|397.8|397.6|1188
1743671530000|2025-04-03 09:12:10|||||||||2760
1743671540000|2025-04-03 09:12:20|397.8|397.6|397.9|397.7|397.9|397.7|397.8|397.6|0
1743671550000|2025-04-03 09:12:30|397.8|397.6|397.9|397.7|397.9|397.7|397.8|397.6|0
1743671560000|2025-04-03 09:12:40|397.8|397.6|397.6|397.4|397.9|397.7|397.6|397.4|2110
1743671570000|2025-04-03 09:12:50|397.7|397.5|397.8|397.5|397.8|397.5|397.7|397.5|0
1743671580000|2025-04-03 09:13:00|397.7|397.4|397.7|397.4|397.8|397.5|397.7|397.4|0
1743671590000|2025-04-03 09:13:10|397.8|397.5|397.8|397.5|397.8|397.5|397.7|397.4|0
1743671600000|2025-04-03 09:13:20|397.7|397.4|397.8|397.5|397.9|397.6|397.7|397.4|1388
1743671610000|2025-04-03 09:13:30|397.9|397.6|397.8|397.5|397.9|397.6|397.8|397.5|0
1743671620000|2025-04-03 09:13:40|397.9|397.6|397.7|397.4|397.9|397.6|397.7|397.4|1111
1743671630000|2025-04-03 09:13:50|397.8|397.6|397.7|397.5|397.8|397.6|397.7|397.5|0
1743671640000|2025-04-03 09:14:00|397.6|397.4|397.7|397.4|397.8|397.5|397.6|397.4|1348
1743671650000|2025-04-03 09:14:10|397.8|397.5|397.8|397.5|397.8|397.5|397.8|397.5|0
1743671660000|2025-04-03 09:14:20|397.7|397.4|397.8|397.5|397.8|397.5|397.7|397.4|0
1743671670000|2025-04-03 09:14:30|397.7|397.4|397.8|397.5|397.8|397.5|397.7|397.4|0
1743671680000|2025-04-03 09:14:40|397.7|397.4|397.6|397.4|397.7|397.5|397.6|397.4|0
1743671690000|2025-04-03 09:14:50|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|0
1743671700000|2025-04-03 09:15:00|397.6|397.4|397.7|397.4|397.8|397.5|397.6|397.4|0
1743671710000|2025-04-03 09:15:10|397.8|397.5|397.6|397.4|397.8|397.5|397.6|397.4|0
1743671720000|2025-04-03 09:15:20|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|1540
1743671730000|2025-04-03 09:15:30|397.6|397.4|397.8|397.6|397.8|397.6|397.6|397.4|1237
1743671740000|2025-04-03 09:15:40|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|100
1743671750000|2025-04-03 09:15:50|397.8|397.6|397.7|397.5|397.8|397.6|397.7|397.5|0
1743671760000|2025-04-03 09:16:00|397.8|397.4|397.6|397.4|397.8|397.4|397.6|397.4|1805
1743671770000|2025-04-03 09:16:10|397.7|397.3|397.3|397.1|397.7|397.5|397.3|397.1|3228
1743671780000|2025-04-03 09:16:20|397.2|397|397.2|397|397.3|397.1|397.2|397|0
1743671790000|2025-04-03 09:16:30|397.3|397.1|397.3|397.1|397.3|397.1|397.2|397|0
1743671800000|2025-04-03 09:16:40|397.2|397|397.2|397|397.2|397|397.2|397|7693
1743671810000|2025-04-03 09:16:50|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|0
1743671820000|2025-04-03 09:17:00|397.2|397|397.3|397.1|397.3|397.1|397.2|397|0
1743671840000|2025-04-03 09:17:20|397.2|397|397.3|397.1|397.3|397.1|397.2|397|0
1743671850000|2025-04-03 09:17:30|397.2|397|397.3|397.1|397.3|397.1|397.2|397|0
1743671860000|2025-04-03 09:17:40|397.2|397|397.2|397|397.2|397|397.1|396.9|0
1743671870000|2025-04-03 09:17:50|397.1|396.9|397.2|397|397.2|397|397.1|396.9|1835
1743671880000|2025-04-03 09:18:00|397.1|396.9|397.2|397|397.2|397|397.1|396.9|0
1743671890000|2025-04-03 09:18:10|397.1|396.9|397.1|396.9|397.2|397|397.1|396.9|717
1743671900000|2025-04-03 09:18:20|397.2|397|397.3|397|397.3|397|397.2|396.9|0
1743671910000|2025-04-03 09:18:30|397.2|396.9|397.2|396.9|397.3|397|397.2|396.9|0
1743671920000|2025-04-03 09:18:40|397.3|397|397.3|397|397.3|397|397.3|397|0
1743671930000|2025-04-03 09:18:50|397.4|397.1|397.3|397|397.4|397.1|397.3|397|1245
1743671940000|2025-04-03 09:19:00|397.4|397.1|397.3|397|397.4|397.1|397.3|397|0
1743671980000|2025-04-03 09:19:40|397.4|397.1|397.4|397.2|397.4|397.2|397.3|397.1|0
1743671990000|2025-04-03 09:19:50|397.3|397.1|397.4|397.2|397.4|397.2|397.3|397.1|0
1743672000000|2025-04-03 09:20:00|397.3|397.1|397.4|397.2|397.4|397.2|397.3|397.1|0
1743672010000|2025-04-03 09:20:10|397.3|397.1|397.3|397.1|397.4|397.2|397.3|397.1|0
1743672020000|2025-04-03 09:20:20|397.4|397.2|397.3|397.1|397.4|397.2|397.3|397.1|145
1743672030000|2025-04-03 09:20:30|397.4|397.2|397.5|397.2|397.5|397.2|397.4|397.1|0
1743672040000|2025-04-03 09:20:40|397.4|397.1|397.4|397.1|397.4|397.1|397.4|397.1|0
1743672050000|2025-04-03 09:20:50|397.5|397.2|397.4|397.1|397.5|397.2|397.4|397.1|0
1743672060000|2025-04-03 09:21:00|397.5|397.3|397.4|397.2|397.5|397.3|397.4|397.2|0
1743672070000|2025-04-03 09:21:10|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|792
1743672080000|2025-04-03 09:21:20|397.4|397.2|397.5|397.3|397.5|397.3|397.4|397.2|0
1743672090000|2025-04-03 09:21:30|397.4|397.2|397.5|397.3|397.5|397.3|397.4|397.2|0
1743672100000|2025-04-03 09:21:40|397.6|397.2|397.6|397.3|397.6|397.3|397.5|397.2|0
1743672110000|2025-04-03 09:21:50|397.5|397.2|397.5|397.2|397.6|397.3|397.5|397.2|0
1743672120000|2025-04-03 09:22:00|397.6|397.3|397.5|397.2|397.6|397.3|397.5|397.2|0
1743672130000|2025-04-03 09:22:10|397.6|397.3|397.6|397.3|397.6|397.4|397.6|397.3|0
1743672140000|2025-04-03 09:22:20|397.5|397.2|397.4|397.2|397.5|397.3|397.4|397.2|0
1743672150000|2025-04-03 09:22:30|397.5|397.3|397.4|397.2|397.5|397.3|397.4|397.2|348
1743672160000|2025-04-03 09:22:40|397.5|397.3|397.4|397.2|397.5|397.3|397.4|397.2|0
1743672170000|2025-04-03 09:22:50|397.5|397.3|397.5|397.2|397.6|397.3|397.5|397.2|1805
1743672180000|2025-04-03 09:23:00|397.4|397.3|397.5|397.2|397.6|397.3|397.4|397.2|0
1743672190000|2025-04-03 09:23:10|397.6|397.3|397.5|397.2|397.6|397.3|397.5|397.2|0
1743672200000|2025-04-03 09:23:20|397.6|397.3|397.5|397.2|397.6|397.3|397.5|397.2|0
1743672210000|2025-04-03 09:23:30|397.6|397.3|397.5|397.2|397.6|397.3|397.5|397.2|0
1743672220000|2025-04-03 09:23:40|397.6|397.3|397.4|397.2|397.6|397.3|397.4|397.2|0
1743672230000|2025-04-03 09:23:50|397.5|397.3|397.4|397.2|397.5|397.3|397.4|397.2|0
1743672240000|2025-04-03 09:24:00|397.5|397.3|397.3|397.1|397.5|397.3|397.3|397.1|1808
1743672250000|2025-04-03 09:24:10|397.2|397|397.2|397|397.2|397|397.2|397|0
1743672260000|2025-04-03 09:24:20|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|0
1743672280000|2025-04-03 09:24:40|397.2|397|397.3|397.1|397.3|397.1|397.2|397|0
1743672290000|2025-04-03 09:24:50|397.2|397|397.2|397|397.2|397|397.2|397|0
1743672340000|2025-04-03 09:25:40|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.1|1789
1743672400000|2025-04-03 09:26:40||397.1||397.1||397.1||397.1|150
1743672410000|2025-04-03 09:26:50||397.2||397.2||397.2||397.2|0
1743672420000|2025-04-03 09:27:00|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|499
1743672430000|2025-04-03 09:27:10||397.2||397.2||397.2||397.2|0
1743672450000|2025-04-03 09:27:30||397.3||397.2||397.3||397.2|0
1743672460000|2025-04-03 09:27:40|397.3||397.3||397.3||397.3||0
1743672490000|2025-04-03 09:28:10|397.2|397.1|397.3|397.1|397.3|397.1|397.2|397.1|800
1743672540000|2025-04-03 09:29:00|397.2|397|397.1|397|397.2|397|397.1|397|1707
1743672550000|2025-04-03 09:29:10|397.2||397.1||397.2||397.1||0
1743672580000|2025-04-03 09:29:40||396.9||397||397||396.9|905
1743672590000|2025-04-03 09:29:50||396.9||397||397||396.9|0
1743672650000|2025-04-03 09:30:50|397|396.9|397|396.9|397|396.9|397|396.9|1146
1743672660000|2025-04-03 09:31:00|397.1|396.8|397.1|396.9|397.1|396.9|397.1|396.8|411
1743672670000|2025-04-03 09:31:10||397||397||397||397|0
1743672680000|2025-04-03 09:31:20|||||||||50
1743672700000|2025-04-03 09:31:40||396.9||396.9||396.9||396.9|0
1743672710000|2025-04-03 09:31:50||397||397||397||396.9|0
1743672730000|2025-04-03 09:32:10|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1743672780000|2025-04-03 09:33:00|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|0
1743672800000|2025-04-03 09:33:20|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1743672810000|2025-04-03 09:33:30|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|111
1743672860000|2025-04-03 09:34:20|397.6||397.5||397.6||397.5||1275
1743672880000|2025-04-03 09:34:40|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|785
1743672930000|2025-04-03 09:35:30|397.3|397.2|397.4|397.2|397.4|397.2|397.3|397.2|359
1743672960000|2025-04-03 09:36:00|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|1805
1743672970000|2025-04-03 09:36:10|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|358
1743673020000|2025-04-03 09:37:00|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|0
1743673030000|2025-04-03 09:37:10|||||||||2700
1743673050000|2025-04-03 09:37:30|397.4|397.4|397.5|397.4|397.5|397.4|397.4|397.4|2399
1743673070000|2025-04-03 09:37:50|||||||||963
1743673090000|2025-04-03 09:38:10|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|420
1743673130000|2025-04-03 09:38:50|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1743673190000|2025-04-03 09:39:50|||||||||12500
1743673210000|2025-04-03 09:40:10|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|1805
1743673220000|2025-04-03 09:40:20|||||||||136
1743673230000|2025-04-03 09:40:30|397.9||397.9||397.9||397.9||0
1743673260000|2025-04-03 09:41:00||397.8||397.8||397.8||397.8|0
1743673270000|2025-04-03 09:41:10|397.8|397.7|397.7|397.5|397.8|397.7|397.7|397.5|1882
1743673300000|2025-04-03 09:41:40|397.6||397.6||397.6||397.6||0
1743673320000|2025-04-03 09:42:00||397.4||397.4||397.4||397.4|2092
1743673330000|2025-04-03 09:42:10|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|1750
1743673360000|2025-04-03 09:42:40|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|1212
1743673370000|2025-04-03 09:42:50|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|0
1743673380000|2025-04-03 09:43:00|397.8||397.9||397.9||397.8||0
1743673410000|2025-04-03 09:43:30|397.8||397.8||397.8||397.8||0
1743673420000|2025-04-03 09:43:40|397.7|397.6|397.8|397.6|397.8|397.6|397.7|397.6|1594
1743673430000|2025-04-03 09:43:50||397.7||397.6||397.7||397.6|0
1743673440000|2025-04-03 09:44:00||397.7||397.7||397.7||397.7|0
1743673450000|2025-04-03 09:44:10|||||||||300
1743673470000|2025-04-03 09:44:30|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1743673480000|2025-04-03 09:44:40||397.7||397.7||397.8||397.7|0
1743673490000|2025-04-03 09:44:50|||||||||1229
1743673500000|2025-04-03 09:45:00|397.8|397.8|397.8|397.7|397.8|397.8|397.8|397.7|591
1743673510000|2025-04-03 09:45:10|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.7|3610
1743673520000|2025-04-03 09:45:20|398.2|398|398.4|398.2|398.4|398.3|398.1|397.9|2730
1743673550000|2025-04-03 09:45:50|398.5|398.3|398.6|398.4|398.6|398.4|398.5|398.3|0
1743673560000|2025-04-03 09:46:00|398.7|398.5|398.6|398.4|398.7|398.5|398.6|398.4|0
1743673570000|2025-04-03 09:46:10|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|0
1743673620000|2025-04-03 09:47:00|398.6|398.4|398.6|398.4|398.6|398.4|398.6|398.4|1805
1743673700000|2025-04-03 09:48:20||398.5||398.5||398.5||398.5|0
1743673710000|2025-04-03 09:48:30|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|1466
1743673720000|2025-04-03 09:48:40|398.8||398.8||398.8||398.8||0
1743673740000|2025-04-03 09:49:00||398.7||398.7||398.7||398.7|0
1743673750000|2025-04-03 09:49:10|||||||||2259
1743673770000|2025-04-03 09:49:30|||||||||645
1743673780000|2025-04-03 09:49:40|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|200
1743673800000|2025-04-03 09:50:00|399||399||399||399||0
1743673810000|2025-04-03 09:50:10|399.1|399|399.3|399.1|399.3|399.1|399.1|399|11
1743673840000|2025-04-03 09:50:40|399.4|399.2|399.4|399.3|399.4|399.3|399.4|399.2|760
1743673910000|2025-04-03 09:51:50||399.2||399.2||399.3||399.2|409
1743673920000|2025-04-03 09:52:00||399.3||399.3||399.3||399.3|0
1743673960000|2025-04-03 09:52:40|399.5|399.4|399.5|399.3|399.5|399.4|399.4|399.3|2409
1743673970000|2025-04-03 09:52:50|399.4||399.4||399.4||399.4||0
1743673980000|2025-04-03 09:53:00|399.5|399.3|399.5|399.2|399.6|399.3|399.5|399.2|0
1743674000000|2025-04-03 09:53:20|399.6|399.3|399.5|399.3|399.6|399.4|399.5|399.3|1295
1743674020000|2025-04-03 09:53:40|399.6|399.4|399.7|399.4|399.7|399.4|399.6|399.3|1584
1743674030000|2025-04-03 09:53:50|399.6|399.5|399.8|399.5|399.8|399.5|399.6|399.4|1943
1743674040000|2025-04-03 09:54:00|399.7|399.4|399.8|399.5|399.8|399.5|399.7|399.4|0
1743674050000|2025-04-03 09:54:10|399.7|399.4|399.7|399.4|399.8|399.5|399.6|399.4|0
1743674060000|2025-04-03 09:54:20|399.8|399.5|399.8|399.5|399.8|399.5|399.7|399.4|2000
1743674070000|2025-04-03 09:54:30|399.7|399.4|399.6|399.4|399.8|399.5|399.6|399.4|0
1743674080000|2025-04-03 09:54:40|399.5|399.3|399.5|399.3|399.6|399.4|399.5|399.3|0
1743674090000|2025-04-03 09:54:50|399.6|399.4|399.5|399.3|399.6|399.4|399.5|399.3|0
1743674100000|2025-04-03 09:55:00|399.6|399.4|399.6|399.4|399.6|399.4|399.6|399.4|0
1743674120000|2025-04-03 09:55:20|399.5|399.2|399.4|399.1|399.5|399.2|399.3|399|1555
1743674130000|2025-04-03 09:55:30|399.3|399|399.4|399.1|399.4|399.1|399.3|399|0
1743674140000|2025-04-03 09:55:40|399.3|399|399.3|399|399.3|399.1|399.3|399|0
1743674150000|2025-04-03 09:55:50|399.4|399.1|399.3|399|399.4|399.1|399.3|399|0
1743674160000|2025-04-03 09:56:00|399.4|399.1|399.3|399|399.4|399.1|399.3|399|0
1743674170000|2025-04-03 09:56:10|399.4|399.1|399.4|399.1|399.4|399.2|399.3|399|0
1743674180000|2025-04-03 09:56:20|399.3|399|399.3|399|399.3|399|399.3|399|0
1743674200000|2025-04-03 09:56:40|399.4|399.1|399.6|399.3|399.6|399.3|399.4|399.1|2481
1743674210000|2025-04-03 09:56:50|399.5|399.2|399.5|399.2|399.6|399.3|399.5|399.2|0
1743674220000|2025-04-03 09:57:00|399.6|399.3|399.5|399.2|399.6|399.3|399.4|399.1|925
1743674230000|2025-04-03 09:57:10|399.4|399.1|399.5|399.2|399.5|399.2|399.4|399.1|0
1743674240000|2025-04-03 09:57:20|399.4|399.1|399.5|399.2|399.5|399.2|399.4|399.1|0
1743674250000|2025-04-03 09:57:30|399.4|399.1|399.4|399.1|399.4|399.1|399.4|399.1|0
1743674260000|2025-04-03 09:57:40|399.5|399.2|399.5|399.3|399.5|399.3|399.5|399.2|145
1743674270000|2025-04-03 09:57:50|399.6|399.4|399.7|399.4|399.7|399.4|399.6|399.3|570
1743674280000|2025-04-03 09:58:00|399.6|399.3|399.7|399.4|399.7|399.4|399.6|399.3|0
1743674290000|2025-04-03 09:58:10|399.6|399.3|399.7|399.4|399.7|399.4|399.6|399.3|0
1743674300000|2025-04-03 09:58:20|399.6|399.3|399.4|399.1|399.6|399.3|399.4|399.1|2386
1743674310000|2025-04-03 09:58:30|399.5|399.2|399.4|399.2|399.5|399.2|399.4|399.1|0
1743674320000|2025-04-03 09:58:40|399.5|399.1|399.5|399.3|399.5|399.3|399.4|399.1|0
1743674330000|2025-04-03 09:58:50|399.4|399.2|399.7|399.4|399.7|399.4|399.4|399.2|665
1743674340000|2025-04-03 09:59:00|399.6|399.3|399.5|399.3|399.7|399.4|399.5|399.3|0
1743674350000|2025-04-03 09:59:10|399.6|399.4|399.5|399.3|399.6|399.4|399.5|399.3|0
1743674360000|2025-04-03 09:59:20|399.6|399.4|399.5|399.3|399.6|399.4|399.5|399.3|0
1743674370000|2025-04-03 09:59:30|399.6|399.4|399.6|399.3|399.6|399.4|399.5|399.3|0
1743674390000|2025-04-03 09:59:50|399.7|399.4|399.7|399.4|399.7|399.4|399.6|399.3|1102
1743674400000|2025-04-03 10:00:00|399.6|399.5|399.6|399.4|399.7|399.5|399.6|399.4|662
1743674410000|2025-04-03 10:00:10|399.7|399.5|399.9|399.7|400|399.8|399.7|399.5|1493
1743674420000|2025-04-03 10:00:20|400|399.8|400|399.8|400.1|399.9|400|399.8|625
1743674430000|2025-04-03 10:00:30|400.1|399.9|399.9|399.7|400.1|399.9|399.9|399.7|0
1743674440000|2025-04-03 10:00:40|400|399.8|399.9|399.7|400|399.8|399.9|399.7|0
1743674450000|2025-04-03 10:00:50|400.1|399.9|400.1|399.9|400.1|399.9|400|399.8|0
1743674460000|2025-04-03 10:01:00|400|399.8|400|399.8|400|399.8|400|399.8|3318
1743674470000|2025-04-03 10:01:10|400.1|399.9|400|399.8|400.1|399.9|400|399.8|0
1743674480000|2025-04-03 10:01:20|400.3|400.1|400.4|400.1|400.4|400.1|400.3|400|4402
1743674490000|2025-04-03 10:01:30|400.3|400.2|400.2|400|400.4|400.2|400.2|400|1662
1743674500000|2025-04-03 10:01:40|400.1|399.9|400.2|400|400.2|400|400.1|399.9|0
1743674510000|2025-04-03 10:01:50|400.1|399.9|400.1|399.9|400.2|400|400.1|399.9|0
1743674520000|2025-04-03 10:02:00|400.2|400|400.2|399.9|400.2|400|400.1|399.9|0
1743674530000|2025-04-03 10:02:10|400.1|400|399.9|399.7|400.2|400|399.9|399.7|756
1743674540000|2025-04-03 10:02:20|400|399.8|399.9|399.7|400|399.8|399.9|399.7|488
1743674550000|2025-04-03 10:02:30|400|399.8|399.7|399.4|400|399.8|399.7|399.4|828
1743674560000|2025-04-03 10:02:40|399.8|399.5|399.7|399.5|399.8|399.6|399.7|399.5|0
1743674570000|2025-04-03 10:02:50|399.9|399.7|400.2|399.9|400.3|400|399.9|399.7|1205
1743674580000|2025-04-03 10:03:00|400.3|400|400.2|399.9|400.3|400|400.2|399.9|0
1743674590000|2025-04-03 10:03:10|400|399.7|400|399.7|400|399.7|399.9|399.6|2027
1743674600000|2025-04-03 10:03:20|399.9|399.6|399.8|399.5|400|399.7|399.8|399.5|0
1743674610000|2025-04-03 10:03:30|399.9|399.6|399.8|399.5|399.9|399.6|399.8|399.5|0
1743674620000|2025-04-03 10:03:40|399.9|399.6|399.9|399.6|399.9|399.6|399.8|399.5|0
1743674640000|2025-04-03 10:04:00|399.8|399.5|399.9|399.7|399.9|399.7|399.8|399.5|0
1743674650000|2025-04-03 10:04:10|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|0
1743674670000|2025-04-03 10:04:30|399.9|399.7|400|399.8|400|399.8|399.9|399.6|0
1743674680000|2025-04-03 10:04:40|399.9|399.7|400|399.8|400|399.8|399.9|399.7|0
1743674690000|2025-04-03 10:04:50|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|0
1743674700000|2025-04-03 10:05:00|400|399.8|400.1|399.8|400.1|399.8|400|399.7|1700
1743674710000|2025-04-03 10:05:10|400|399.7|400.1|399.8|400.1|399.8|400|399.7|0
1743674720000|2025-04-03 10:05:20|400|399.9|400.2|399.9|400.2|399.9|400|399.9|649
1743674730000|2025-04-03 10:05:30|400.1|400|400.2|400|400.2|400|400.1|399.9|0
1743674740000|2025-04-03 10:05:40|400.1|399.9|400.1|399.9|400.2|400|400.1|399.9|0
1743674750000|2025-04-03 10:05:50|400.2|400|400.1|399.8|400.2|400|400|399.8|1359
1743674760000|2025-04-03 10:06:00|400.2|399.9|400.1|399.8|400.2|399.9|400.1|399.8|1515
1743674770000|2025-04-03 10:06:10|400.2|399.9|400.2|399.9|400.2|399.9|400.1|399.8|0
1743674780000|2025-04-03 10:06:20|400.1|399.8|400.2|399.9|400.2|399.9|400.1|399.8|0
1743674790000|2025-04-03 10:06:30|400.1|399.8|400.1|399.9|400.2|400|400.1|399.8|0
1743674800000|2025-04-03 10:06:40|400|399.8|400|399.8|400.1|399.9|400|399.8|0
1743674810000|2025-04-03 10:06:50|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|0
1743674820000|2025-04-03 10:07:00|400.2|399.8|400.1|399.8|400.2|399.9|400.1|399.8|0
1743674830000|2025-04-03 10:07:10|400.2|399.9|400.1|399.8|400.2|399.9|400.1|399.8|0
1743674840000|2025-04-03 10:07:20|400.2|399.9|400.2|399.9|400.2|399.9|400.1|399.8|0
1743674850000|2025-04-03 10:07:30|400.1|399.8|400.2|399.9|400.2|399.9|400.1|399.8|0
1743674860000|2025-04-03 10:07:40|400.1|399.8|400.1|399.8|400.1|399.9|400.1|399.8|0
1743674870000|2025-04-03 10:07:50|400.2|399.9|400.1|399.8|400.2|399.9|400.1|399.8|0
1743674880000|2025-04-03 10:08:00|400.2|399.9|400.2|399.9|400.2|399.9|400.2|399.9|0
1743674890000|2025-04-03 10:08:10|400.2|400|400.2|400|400.2|400|400.1|399.9|0
1743674900000|2025-04-03 10:08:20|400.1|399.9|400.2|400|400.2|400|400.1|399.9|251
1743674910000|2025-04-03 10:08:30|400.1|399.9|400.1|399.9|400.2|400|400.1|399.9|1482
1743674920000|2025-04-03 10:08:40|400.2|400|400.1|399.9|400.2|400|400.1|399.9|0
1743674930000|2025-04-03 10:08:50|400.2|400|400.1|399.8|400.2|400|400.1|399.8|0
1743674940000|2025-04-03 10:09:00|400.2|399.9|400.2|399.9|400.2|399.9|400.1|399.8|0
1743674950000|2025-04-03 10:09:10|400.1|399.8|400.2|399.9|400.2|399.9|400.1|399.8|0
1743674960000|2025-04-03 10:09:20|400.1|399.8|400.2|399.9|400.2|399.9|400.1|399.8|0
1743674970000|2025-04-03 10:09:30|400.3|400|400.2|399.9|400.3|400|400.2|399.9|2215
1743674980000|2025-04-03 10:09:40|400.3|400|400.2|399.9|400.3|400|400.2|399.9|0
1743674990000|2025-04-03 10:09:50|400.3|400|400.2|399.9|400.3|400|400.2|399.9|0
1743675000000|2025-04-03 10:10:00|400.3|400|400.2|399.9|400.3|400|400.2|399.9|0
1743675010000|2025-04-03 10:10:10|400.3|400|400.3|400.1|400.4|400.2|400.3|400|4234
1743675020000|2025-04-03 10:10:20|400.4|400.2|400.4|400.2|400.4|400.2|400.3|400.1|0
1743675030000|2025-04-03 10:10:30|400.3|400.1|400.2|399.9|400.3|400.1|400.2|399.9|276
1743675040000|2025-04-03 10:10:40|400.3|400|400.2|399.9|400.3|400|400.2|399.9|0
1743675050000|2025-04-03 10:10:50|400.3|400|400.1|399.9|400.3|400|400|399.8|452
1743675060000|2025-04-03 10:11:00|400|399.8|400.1|399.8|400.1|399.8|399.9|399.7|3614
1743675070000|2025-04-03 10:11:10|400|399.7|400|399.7|400.1|399.8|400|399.7|0
1743675090000|2025-04-03 10:11:30|400.1|399.8|400.1|399.8|400.1|399.8|400|399.7|0
1743675100000|2025-04-03 10:11:40|400|399.7|400.1|399.8|400.1|399.8|400|399.7|0
1743675110000|2025-04-03 10:11:50|400|399.7|400|399.7|400.1|399.8|400|399.7|0
1743675120000|2025-04-03 10:12:00|400.1|399.8|400.1|399.8|400.1|399.8|400.1|399.8|1255
1743675130000|2025-04-03 10:12:10|400|399.7|400.1|399.8|400.1|399.8|400|399.7|0
1743675140000|2025-04-03 10:12:20|400|399.7|400.1|399.8|400.1|399.8|400|399.7|0
1743675150000|2025-04-03 10:12:30|400|399.7|399.8|399.5|400|399.7|399.8|399.5|1409
1743675160000|2025-04-03 10:12:40|399.7|399.3|399.6|399.3|399.7|399.4|399.5|399.3|1785
1743675180000|2025-04-03 10:13:00|399.7|399.4|399.6|399.3|399.7|399.4|399.6|399.3|0
1743675190000|2025-04-03 10:13:10|399.7|399.4|399.6|399.3|399.7|399.4|399.6|399.3|0
1743675200000|2025-04-03 10:13:20|399.7|399.4|399.6|399.4|399.7|399.4|399.5|399.3|0
1743675210000|2025-04-03 10:13:30|399.5|399.3|399.7|399.5|399.7|399.5|399.5|399.3|3145
1743675220000|2025-04-03 10:13:40|399.6|399.4|399.6|399.3|399.7|399.4|399.6|399.3|0
1743675230000|2025-04-03 10:13:50|399.7|399.4|399.7|399.4|399.7|399.4|399.7|399.4|0
1743675240000|2025-04-03 10:14:00|399.6|399.3|399.6|399.3|399.7|399.4|399.6|399.3|0
1743675250000|2025-04-03 10:14:10|399.7|399.4|399.6|399.3|399.7|399.4|399.6|399.3|0
1743675260000|2025-04-03 10:14:20|399.7|399.4|399.6|399.3|399.7|399.4|399.6|399.3|0
1743675270000|2025-04-03 10:14:30|399.7|399.4|399.6|399.3|399.7|399.4|399.6|399.3|0
1743675280000|2025-04-03 10:14:40|399.7|399.4|399.7|399.4|399.7|399.4|399.6|399.3|0
1743675290000|2025-04-03 10:14:50|399.6|399.3|399.7|399.4|399.7|399.4|399.6|399.3|0
1743675300000|2025-04-03 10:15:00|399.6|399.3|399.6|399.3|399.6|399.3|399.6|399.3|0
1743675310000|2025-04-03 10:15:10|399.7|399.4|399.7|399.4|399.7|399.4|399.6|399.3|0
1743675320000|2025-04-03 10:15:20|399.6|399.3|399.7|399.4|399.7|399.4|399.6|399.3|3235
1743675330000|2025-04-03 10:15:30|399.6|399.3|399.6|399.3|399.7|399.4|399.6|399.3|0
1743675340000|2025-04-03 10:15:40|399.7|399.4|399.6|399.3|399.7|399.4|399.6|399.3|0
1743675350000|2025-04-03 10:15:50|399.7|399.4|399.7|399.5|399.7|399.5|399.6|399.3|917
1743675360000|2025-04-03 10:16:00|399.6|399.4|399.6|399.4|399.7|399.5|399.6|399.4|0
1743675370000|2025-04-03 10:16:10|399.7|399.5|399.7|399.5|399.8|399.5|399.7|399.4|0
1743675380000|2025-04-03 10:16:20|399.6|399.4|399.7|399.5|399.7|399.5|399.6|399.4|0
1743675390000|2025-04-03 10:16:30|399.6|399.4|399.7|399.5|399.7|399.5|399.6|399.4|0
1743675400000|2025-04-03 10:16:40|399.6|399.4|399.6|399.4|399.6|399.4|399.6|399.4|0
1743675410000|2025-04-03 10:16:50|399.7|399.5|399.8|399.6|399.8|399.6|399.7|399.5|0
1743675420000|2025-04-03 10:17:00|399.7|399.5|399.8|399.6|399.8|399.6|399.7|399.5|0
1743675430000|2025-04-03 10:17:10|399.7|399.5|399.8|399.6|399.8|399.6|399.7|399.5|0
1743675440000|2025-04-03 10:17:20|399.7|399.5|399.8|399.6|399.8|399.6|399.7|399.5|0
1743675460000|2025-04-03 10:17:40|399.6|399.4|399.6|399.4|399.7|399.5|399.6|399.4|1491
1743675470000|2025-04-03 10:17:50|399.7|399.5|399.6|399.4|399.7|399.5|399.6|399.4|0
1743675480000|2025-04-03 10:18:00|399.7|399.5|399.8|399.5|399.8|399.5|399.6|399.4|502
1743675490000|2025-04-03 10:18:10|399.7|399.4|399.7|399.4|399.8|399.5|399.7|399.4|0
1743675500000|2025-04-03 10:18:20|399.8|399.5|399.8|399.5|399.8|399.5|399.7|399.4|0
1743675510000|2025-04-03 10:18:30|399.7|399.4|399.7|399.4|399.8|399.5|399.7|399.4|0
1743675520000|2025-04-03 10:18:40|399.8|399.5|399.8|399.5|399.8|399.5|399.8|399.5|0
1743675530000|2025-04-03 10:18:50|399.7|399.4|399.8|399.5|399.8|399.5|399.7|399.4|0
1743675540000|2025-04-03 10:19:00|399.7|399.6|399.7|399.4|399.8|399.6|399.7|399.4|8658
1743675550000|2025-04-03 10:19:10|399.8|399.5|399.7|399.5|399.8|399.5|399.6|399.4|0
1743675560000|2025-04-03 10:19:20|399.8|399.6|399.8|399.6|399.8|399.6|399.7|399.5|591
1743675570000|2025-04-03 10:19:30|399.7|399.5|399.8|399.5|399.9|399.6|399.7|399.5|984
1743675580000|2025-04-03 10:19:40|399.9|399.6|399.8|399.6|399.9|399.7|399.8|399.6|0
1743675590000|2025-04-03 10:19:50|399.9|399.7|400|399.8|400|399.8|399.8|399.6|0
1743675600000|2025-04-03 10:20:00|399.9|399.7|399.9|399.7|400|399.8|399.8|399.6|3468
1743675610000|2025-04-03 10:20:10|399.8|399.6|399.7|399.5|399.9|399.7|399.7|399.5|0
1743675630000|2025-04-03 10:20:30||399.5||399.5||399.5||399.5|381
1743675640000|2025-04-03 10:20:40|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|0
1743675650000|2025-04-03 10:20:50|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|1409
1743675680000|2025-04-03 10:21:20||399.8||399.7||399.8||399.7|0
1743675700000|2025-04-03 10:21:40|400.2|400|400.2|400|400.2|400|400.2|400|0
1743675710000|2025-04-03 10:21:50|||||||||1000
1743675720000|2025-04-03 10:22:00||400.1||400.1||400.1||400.1|0
1743675740000|2025-04-03 10:22:20|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|0
1743675750000|2025-04-03 10:22:30|400.1|400|400.1|400|400.1|400|400.1|400|1419
1743675760000|2025-04-03 10:22:40|400.2|400.1|400.3|400.1|400.3|400.1|400.2|400.1|150
1743675770000|2025-04-03 10:22:50||400.2||400.2||400.2||400.2|0
1743675780000|2025-04-03 10:23:00||400.1||400.1||400.1||400.1|0
1743675800000|2025-04-03 10:23:20||400.2||400.2||400.2||400.2|0
1743675810000|2025-04-03 10:23:30|400.2|400.1|400.3|400.1|400.3|400.1|400.2|400.1|2906
1743675830000|2025-04-03 10:23:50|||||||||114
1743675840000|2025-04-03 10:24:00|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|0
1743675860000|2025-04-03 10:24:20|400.3||400.3||400.3||400.3||2832
1743675870000|2025-04-03 10:24:30|400.4||400.4||400.4||400.4||0
1743675890000|2025-04-03 10:24:50|400.3||400.3||400.3||400.3||1889
1743675900000|2025-04-03 10:25:00|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|0
1743675910000|2025-04-03 10:25:10|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|858
1743675940000|2025-04-03 10:25:40|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|150
1743675960000|2025-04-03 10:26:00|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|599
1743675980000|2025-04-03 10:26:20||400.2||400.2||400.2||400.2|497
1743675990000|2025-04-03 10:26:30||400.3||400.3||400.3||400.3|0
1743676060000|2025-04-03 10:27:40|400.3|400.2|400.4|400.2|400.4|400.2|400.3|400.2|1396
1743676070000|2025-04-03 10:27:50|400.3||400.3||400.3||400.3||0
1743676100000|2025-04-03 10:28:20|||||||||22
1743676110000|2025-04-03 10:28:30|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|1946
1743676130000|2025-04-03 10:28:50|400.1|400|400.1|400|400.1|400|400.1|400|200
1743676140000|2025-04-03 10:29:00|400|399.9|400.1|400|400.1|400|400|399.9|1730
1743676150000|2025-04-03 10:29:10|||||||||3460
1743676170000|2025-04-03 10:29:30|||||||||2045
1743676180000|2025-04-03 10:29:40||399.9||399.9||399.9||399.9|0
1743676200000|2025-04-03 10:30:00|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|2711
1743676210000|2025-04-03 10:30:10|399.7||399.7||399.7||399.7||0
1743676220000|2025-04-03 10:30:20|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|3586
1743676270000|2025-04-03 10:31:10||399.6||399.6||399.7||399.6|826
1743676280000|2025-04-03 10:31:20||399.7||399.6||399.7||399.6|1962
1743676340000|2025-04-03 10:32:20||399.7||399.7||399.7||399.7|0
1743676390000|2025-04-03 10:33:10|399.7|399.6|399.7|399.5|399.7|399.6|399.6|399.5|2881
1743676400000|2025-04-03 10:33:20|||||||||1079
1743676450000|2025-04-03 10:34:10|399.6|399.4|399.5|399.3|399.6|399.4|399.5|399.3|812
1743676480000|2025-04-03 10:34:40|399.4||399.4||399.4||399.4||0
1743676490000|2025-04-03 10:34:50|399.5|399.4|399.6|399.5|399.6|399.5|399.5|399.4|0
1743676510000|2025-04-03 10:35:10|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|1223
1743676520000|2025-04-03 10:35:20|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|2226
1743676530000|2025-04-03 10:35:30|||||||||2833
1743676540000|2025-04-03 10:35:40||399.6||399.6||399.6||399.6|200
1743676550000|2025-04-03 10:35:50|399.7||399.7||399.7||399.7||0
1743676560000|2025-04-03 10:36:00|399.6|399.5|399.6|399.4|399.6|399.5|399.6|399.4|2494
1743676580000|2025-04-03 10:36:20|399.5||399.5||399.5||399.5||0
1743676590000|2025-04-03 10:36:30|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|3774
1743676630000|2025-04-03 10:37:10|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|1865
1743676640000|2025-04-03 10:37:20|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|797
1743676720000|2025-04-03 10:38:40|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|249
1743676770000|2025-04-03 10:39:30||399.1||399.1||399.2||399.1|940
1743676780000|2025-04-03 10:39:40||399.2||399.2||399.2||399.1|0
1743676840000|2025-04-03 10:40:40|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|4187
1743676870000|2025-04-03 10:41:10||399.3||399.4||399.4||399.3|537
1743676900000|2025-04-03 10:41:40|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|0
1743676910000|2025-04-03 10:41:50||399.5||399.5||399.5||399.5|2551
1743676950000|2025-04-03 10:42:30|||||||||1000
1743676980000|2025-04-03 10:43:00||399.6||399.6||399.6||399.6|0
1743676990000|2025-04-03 10:43:10|399.8||399.8||399.8||399.8||0
1743677050000|2025-04-03 10:44:10|399.6|399.4|399.5|399.3|399.6|399.4|399.5|399.3|2666
1743677060000|2025-04-03 10:44:20|||||||||150
1743677090000|2025-04-03 10:44:50|399.4||399.5||399.5||399.4||0
1743677100000|2025-04-03 10:45:00|399.4||399.4||399.4||399.4||1048
1743677120000|2025-04-03 10:45:20|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|104
1743677130000|2025-04-03 10:45:30|399.6||399.6||399.6||399.6||0
1743677140000|2025-04-03 10:45:40|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|0
1743677190000|2025-04-03 10:46:30|399.4||399.5||399.5||399.4||480
1743677220000|2025-04-03 10:47:00||399.4||399.4||399.4||399.4|0
1743677240000|2025-04-03 10:47:20||399.3||399.3||399.3||399.3|1109
1743677260000|2025-04-03 10:47:40|||||||||449
1743677290000|2025-04-03 10:48:10|399.4||399.4||399.4||399.4||0
1743677300000|2025-04-03 10:48:20|399.5||399.5||399.5||399.5||0
1743677320000|2025-04-03 10:48:40|399.4|399.2|399.3|399.2|399.4|399.2|399.3|399.2|0
1743677330000|2025-04-03 10:48:50||399.1||399.1||399.1||399.1|2003
1743677340000|2025-04-03 10:49:00|399.2||399.3||399.3||399.2||872
1743677350000|2025-04-03 10:49:10||399.2||399.2||399.2||399.2|0
1743677370000|2025-04-03 10:49:30||399.1||399.1||399.1||399.1|735
1743677390000|2025-04-03 10:49:50|399.2||399.2||399.2||399.2||0
1743677420000|2025-04-03 10:50:20|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|277
1743677440000|2025-04-03 10:50:40|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|150
1743677480000|2025-04-03 10:51:20|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|794
1743677510000|2025-04-03 10:51:50|399.6|399.5|399.8|399.6|399.8|399.6|399.6|399.5|150
1743677520000|2025-04-03 10:52:00|399.7||399.8||399.8||399.7||669
1743677530000|2025-04-03 10:52:10||399.7||399.6||399.7||399.6|3451
1743677540000|2025-04-03 10:52:20|399.7||399.8||399.8||399.7||3116
1743677560000|2025-04-03 10:52:40|399.7|399.5|399.7|399.5|399.7|399.6|399.7|399.5|488
1743677570000|2025-04-03 10:52:50|399.6||399.6||399.6||399.6||0
1743677580000|2025-04-03 10:53:00|399.7||399.7||399.7||399.7||256
1743677590000|2025-04-03 10:53:10||399.6||399.6||399.6||399.5|0
1743677600000|2025-04-03 10:53:20||399.5||399.5||399.5||399.5|4670
1743677620000|2025-04-03 10:53:40||399.6||399.6||399.6||399.6|0
1743677660000|2025-04-03 10:54:20||399.5||399.5||399.5||399.5|1299
1743677690000|2025-04-03 10:54:50||399.6||399.6||399.6||399.6|0
1743677760000|2025-04-03 10:56:00|399.8|399.7|399.9|399.7|399.9|399.7|399.8|399.7|200
1743677770000|2025-04-03 10:56:10|399.8|399.8|399.8|399.7|399.8|399.8|399.8|399.7|790
1743677790000|2025-04-03 10:56:30|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|928
1743677800000|2025-04-03 10:56:40|399.8||399.7||399.8||399.7||0
1743677810000|2025-04-03 10:56:50|399.8||399.8||399.8||399.8||150
1743677830000|2025-04-03 10:57:10|399.7||399.8||399.8||399.7||0
1743677870000|2025-04-03 10:57:50|399.7|399.5|399.6|399.5|399.7|399.5|399.6|399.5|1350
1743677900000|2025-04-03 10:58:20|399.5|399.4|399.6|399.4|399.6|399.4|399.5|399.4|583
1743677910000|2025-04-03 10:58:30|399.5||399.5||399.5||399.5||0
1743677940000|2025-04-03 10:59:00|399.4|399.3|399.2|399.1|399.4|399.3|399.2|399.1|3946
1743677960000|2025-04-03 10:59:20||399||399||399||399|831
1743677970000|2025-04-03 10:59:30|399.1||399.1||399.1||399.1||0
1743678000000|2025-04-03 11:00:00|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|0
1743678030000|2025-04-03 11:00:30|399.3|399.2|399.5|399.4|399.5|399.4|399.3|399.2|202
1743678040000|2025-04-03 11:00:40|399.6||399.6||399.6||399.6||0
1743678120000|2025-04-03 11:02:00|399.5|399.3|399.4|399.3|399.5|399.3|399.4|399.3|0
1743678130000|2025-04-03 11:02:10|399.5|399.4|399.4|399.3|399.5|399.4|399.4|399.3|4877
1743678150000|2025-04-03 11:02:30|||||||||1761
1743678210000|2025-04-03 11:03:30|399.5||399.5||399.5||399.5||24
1743678240000|2025-04-03 11:04:00||399.4||399.4||399.4||399.4|0
1743678250000|2025-04-03 11:04:10|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|0
1743678290000|2025-04-03 11:04:50|||||||||213
1743678370000|2025-04-03 11:06:10|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|163
1743678380000|2025-04-03 11:06:20|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|905
1743678410000|2025-04-03 11:06:50|399.6|399.5|399.6|399.4|399.6|399.5|399.6|399.4|3086
1743678420000|2025-04-03 11:07:00|399.5||399.6||399.6||399.5||8955
1743678430000|2025-04-03 11:07:10|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|175
1743678460000|2025-04-03 11:07:40|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|2833
1743678520000|2025-04-03 11:08:40|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|1967
1743678540000|2025-04-03 11:09:00||399.4||399.4||399.4||399.4|1500
1743678570000|2025-04-03 11:09:30|399.5||399.5||399.5||399.5||0
1743678660000|2025-04-03 11:11:00|399.6|399.5|399.7|399.5|399.7|399.6|399.6|399.5|232
1743678670000|2025-04-03 11:11:10|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|0
1743678690000|2025-04-03 11:11:30||399.7||399.7||399.7||399.7|0
1743678710000|2025-04-03 11:11:50|400|399.9|400|399.8|400|399.9|400|399.8|91
1743678760000|2025-04-03 11:12:40|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|755
1743678780000|2025-04-03 11:13:00|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|361
1743678790000|2025-04-03 11:13:10||399.7||399.7||399.7||399.7|605
1743678820000|2025-04-03 11:13:40|399.8||399.8||399.8||399.8||815
1743678860000|2025-04-03 11:14:20|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.7|295
1743678910000|2025-04-03 11:15:10|||||||||47
1743678920000|2025-04-03 11:15:20|400|399.9|400|399.9|400|399.9|400|399.9|0
1743679000000|2025-04-03 11:16:40||399.8||399.8||399.9||399.8|0
1743679070000|2025-04-03 11:17:50|399.9|399.7|399.7|399.6|399.9|399.7|399.7|399.6|88
1743679140000|2025-04-03 11:19:00|399.8|399.7|399.6|399.5|399.8|399.7|399.6|399.5|553
1743679150000|2025-04-03 11:19:10|399.7||399.7||399.7||399.7||0
1743679160000|2025-04-03 11:19:20||399.6||399.6||399.6||399.6|0
1743679170000|2025-04-03 11:19:30||399.5||399.5||399.5||399.5|150
1743679240000|2025-04-03 11:20:40||399.6||399.6||399.6||399.6|0
1743679260000|2025-04-03 11:21:00||399.5||399.5||399.5||399.5|602
1743679320000|2025-04-03 11:22:00|399.6||399.6||399.6||399.6||0
1743679330000|2025-04-03 11:22:10|||||||||118
1743679360000|2025-04-03 11:22:40|399.7||399.7||399.7||399.7||0
1743679410000|2025-04-03 11:23:30|399.6||399.6||399.6||399.6||0
1743679450000|2025-04-03 11:24:10|399.5|399.4|399.5|399.3|399.5|399.4|399.5|399.3|2333
1743679470000|2025-04-03 11:24:30|399.4||399.4||399.4||399.4||0
1743679600000|2025-04-03 11:26:40|||||||||118
1743679610000|2025-04-03 11:26:50|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|161
1743679640000|2025-04-03 11:27:20||399.3||399.3||399.3||399.3|131
1743679650000|2025-04-03 11:27:30||399.4||399.4||399.4||399.4|0
1743679670000|2025-04-03 11:27:50|399.7|399.5|399.7|399.5|399.7|399.6|399.7|399.5|0
1743679680000|2025-04-03 11:28:00|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|654
1743679760000|2025-04-03 11:29:20||399.7||399.7||399.7||399.7|0
1743679780000|2025-04-03 11:29:40|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|939
1743679790000|2025-04-03 11:29:50|||||||||385
1743679800000|2025-04-03 11:30:00|||||||||2569
1743679840000|2025-04-03 11:30:40|||||||||1292
1743679940000|2025-04-03 11:32:20|400|399.9|400|399.9|400|399.9|400|399.9|502
1743679950000|2025-04-03 11:32:30||399.8||399.8||399.8||399.8|1272
1743679970000|2025-04-03 11:32:50|399.9||399.9||399.9||399.9||60
1743679980000|2025-04-03 11:33:00|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|483
1743679990000|2025-04-03 11:33:10|399.7|399.6|399.6|399.5|399.7|399.6|399.6|399.5|440
1743680000000|2025-04-03 11:33:20|399.7|399.6|399.7|399.5|399.7|399.6|399.7|399.5|3546
1743680040000|2025-04-03 11:34:00|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|1288
1743680050000|2025-04-03 11:34:10||399.7||399.7||399.7||399.7|0
1743680090000|2025-04-03 11:34:50|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|0
1743680100000|2025-04-03 11:35:00||399.7||399.7||399.7||399.7|548
1743680130000|2025-04-03 11:35:30||399.8||399.8||399.8||399.8|0
1743680140000|2025-04-03 11:35:40|||||||||3546
1743680150000|2025-04-03 11:35:50||399.7||399.8||399.8||399.7|0
1743680220000|2025-04-03 11:37:00|400||400||400||400||138
1743680250000|2025-04-03 11:37:30||399.9||399.9||399.9||399.9|0
1743680270000|2025-04-03 11:37:50|400.1|400|400.2|400.1|400.2|400.1|400.1|400|2572
1743680280000|2025-04-03 11:38:00||400||400.1||400.1||400|0
1743680310000|2025-04-03 11:38:30|400.3|400.2|400.3|400.1|400.3|400.2|400.3|400.1|1109
1743680350000|2025-04-03 11:39:10||400.2||400.2||400.2||400.2|0
1743680370000|2025-04-03 11:39:30|||||||||1242
1743680440000|2025-04-03 11:40:40|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|900
1743680460000|2025-04-03 11:41:00|400.5||400.5||400.5||400.5||1140
1743680480000|2025-04-03 11:41:20|400.4||400.4||400.4||400.4||0
1743680510000|2025-04-03 11:41:50|400.5|400.4|400.3|400.1|400.5|400.4|400.3|400.1|1805
1743680530000|2025-04-03 11:42:10||400.2||400.2||400.2||400.2|0
1743680550000|2025-04-03 11:42:30|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|638
1743680580000|2025-04-03 11:43:00|||||||||200
1743680600000|2025-04-03 11:43:20|400.3|400.2|400.3|400.1|400.3|400.2|400.3|400.1|1439
1743680640000|2025-04-03 11:44:00|400.2||400.3||400.3||400.2||4316
1743680650000|2025-04-03 11:44:10||400.2||400.2||400.2||400.2|0
1743680660000|2025-04-03 11:44:20|||||||||2137
1743680700000|2025-04-03 11:45:00|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|1121
1743680750000|2025-04-03 11:45:50|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|1194
1743680810000|2025-04-03 11:46:50|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|0
1743680900000|2025-04-03 11:48:20|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|542
1743680910000|2025-04-03 11:48:30|400.2|400|400.2|400|400.2|400|400.2|400|497
1743680920000|2025-04-03 11:48:40||400.1||400.1||400.1||400.1|0
1743680940000|2025-04-03 11:49:00|400.1|400|400.1|400|400.1|400.1|400.1|400|1431
1743680950000|2025-04-03 11:49:10|400.2|400.1|400.2|400|400.2|400.1|400.1|400|1509
1743680960000|2025-04-03 11:49:20||400.1||400.1||400.1||400.1|857
1743681000000|2025-04-03 11:50:00|||||||||722
1743681020000|2025-04-03 11:50:20|400.3|399.9|400.1|399.9|400.3|399.9|400.1|399.9|2240
1743681060000|2025-04-03 11:51:00||400||400||400||400|0
1743681070000|2025-04-03 11:51:10|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|1993
1743681080000|2025-04-03 11:51:20|400.1|400|400.1|400|400.1|400|400.1|400|0
1743681110000|2025-04-03 11:51:50||399.9||399.9||399.9||399.9|468
1743681120000|2025-04-03 11:52:00|400||400||400||400||0
1743681130000|2025-04-03 11:52:10|399.9|399.8|399.9|399.7|399.9|399.8|399.9|399.7|1993
1743681160000|2025-04-03 11:52:40||399.8||399.8||399.8||399.8|0
1743681170000|2025-04-03 11:52:50|400|399.9|400|399.9|400|399.9|400|399.9|1993
1743681180000|2025-04-03 11:53:00|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|0
1743681190000|2025-04-03 11:53:10||399.7||399.7||399.7||399.7|0
1743681200000|2025-04-03 11:53:20||399.8||399.7||399.8||399.7|0
1743681220000|2025-04-03 11:53:40|399.8||399.8||399.8||399.8||0
1743681290000|2025-04-03 11:54:50|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|20
1743681310000|2025-04-03 11:55:10|400|399.9|400|399.9|400|399.9|400|399.9|1336
1743681350000|2025-04-03 11:55:50|||||||||879
1743681490000|2025-04-03 11:58:10|400.1|400|400.2|400.1|400.2|400.1|400.1|400|2137
1743681500000|2025-04-03 11:58:20|400.1|400|400.1|400|400.1|400|400.1|400|108
1743681540000|2025-04-03 11:59:00|400|399.9|400|399.9|400|399.9|400|399.8|0
1743681550000|2025-04-03 11:59:10||399.8||399.8||399.8||399.8|60
1743681570000|2025-04-03 11:59:30|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|0
1743681600000|2025-04-03 12:00:00|399.8||399.8||399.8||399.8||0
1743681610000|2025-04-03 12:00:10||399.6||399.6||399.6||399.6|150
1743681670000|2025-04-03 12:01:10|399.7||399.7||399.7||399.7||0
1743681700000|2025-04-03 12:01:40|||||||||1171
1743681710000|2025-04-03 12:01:50|399.8|399.7|399.7|399.6|399.8|399.7|399.7|399.6|3521
1743681740000|2025-04-03 12:02:20|||||||||639
1743681770000|2025-04-03 12:02:50|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|253
1743681780000|2025-04-03 12:03:00|||||||||2731
1743681830000|2025-04-03 12:03:50|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|63
1743681880000|2025-04-03 12:04:40|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|972
1743681910000|2025-04-03 12:05:10|399.9|399.8|400.1|399.9|400.1|400|399.9|399.8|1169
1743681930000|2025-04-03 12:05:30|400.2|400|400.2|400|400.2|400|400.2|400|2500
1743681950000|2025-04-03 12:05:50|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|0
1743681980000|2025-04-03 12:06:20|400.2|400|400|399.9|400.2|400|400|399.9|3418
1743681990000|2025-04-03 12:06:30|400.1||400||400.1||400||2000
1743682000000|2025-04-03 12:06:40|400.1||400||400.1||400||0
1743682060000|2025-04-03 12:07:40||399.8||399.8||399.8||399.8|169
1743682110000|2025-04-03 12:08:30||399.9||399.9||399.9||399.9|0
1743682120000|2025-04-03 12:08:40|400.1|400|400.1|399.9|400.1|400|400.1|399.9|0
1743682160000|2025-04-03 12:09:20|400.2|400|400.3|400.2|400.3|400.2|400.2|400|25
1743682190000|2025-04-03 12:09:50||400.1||400.1||400.1||400.1|926
1743682310000|2025-04-03 12:11:50||400.2||400.2||400.2||400.2|0
1743682320000|2025-04-03 12:12:00|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|1014
1743682350000|2025-04-03 12:12:30|400.3|400.2|400.3|400.1|400.3|400.2|400.3|400.1|2207
1743682360000|2025-04-03 12:12:40||400.2||400.2||400.2||400.2|0
1743682370000|2025-04-03 12:12:50|400.4||400.4||400.4||400.4||330
1743682380000|2025-04-03 12:13:00|400.3||400.4||400.4||400.3||0
1743682480000|2025-04-03 12:14:40|400.3||400.3||400.3||400.3||0
1743682490000|2025-04-03 12:14:50|400.2|400.1|400.1|400|400.2|400.1|400.1|400|1582
1743682500000|2025-04-03 12:15:00|400.2||400.2||400.2||400.2||1993
1743682510000|2025-04-03 12:15:10|400.3|400.1|400.2|400|400.3|400.1|400.2|400|2300
1743682530000|2025-04-03 12:15:30|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|0
1743682550000|2025-04-03 12:15:50|||||||||1507
1743682560000|2025-04-03 12:16:00||400.2||400.1||400.2||400.1|2600
1743682580000|2025-04-03 12:16:20|400.2||400.2||400.2||400.2||0
1743682590000|2025-04-03 12:16:30|400.1|400|400.2|400|400.2|400|400.1|400|0
1743682660000|2025-04-03 12:17:40|400.1||400.1||400.1||400.1||0
1743682680000|2025-04-03 12:18:00|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|0
1743682700000|2025-04-03 12:18:20|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|564
1743682710000|2025-04-03 12:18:30|400.4||400.4||400.4||400.4||0
1743682720000|2025-04-03 12:18:40||400.3||400.3||400.3||400.3|1129
1743682730000|2025-04-03 12:18:50|400.5||400.5||400.5||400.5||0
1743682780000|2025-04-03 12:19:40|400.4||400.4||400.4||400.4||0
1743682790000|2025-04-03 12:19:50|400.5|400.4|400.6|400.4|400.6|400.5|400.5|400.4|8232
1743682800000|2025-04-03 12:20:00|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|0
1743682810000|2025-04-03 12:20:10||400.6||400.5||400.6||400.5|1993
1743682820000|2025-04-03 12:20:20|400.6||400.6||400.6||400.6||0
1743682840000|2025-04-03 12:20:40|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|473
1743682850000|2025-04-03 12:20:50|400.8||400.8||400.8||400.8||0
1743682860000|2025-04-03 12:21:00||400.7||400.7||400.7||400.7|0
1743682910000|2025-04-03 12:21:50|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|5000
1743683030000|2025-04-03 12:23:50|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|1993
1743683040000|2025-04-03 12:24:00|400.9||400.9||400.9||400.9||497
1743683050000|2025-04-03 12:24:10|400.8||400.8||400.8||400.8||0
1743683070000|2025-04-03 12:24:30|400.9|400.8|400.9|400.8|401|400.8|400.9|400.8|0
1743683080000|2025-04-03 12:24:40|401||401||401||401||0
1743683160000|2025-04-03 12:26:00|401.1|401|401.2|401|401.2|401|401.1|401|700
1743683180000|2025-04-03 12:26:20|401.1||401.1||401.1||401.1||150
1743683200000|2025-04-03 12:26:40|||||||||3750
1743683230000|2025-04-03 12:27:10|401|400.9|401|400.9|401|400.9|401|400.9|0
1743683280000|2025-04-03 12:28:00|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|0
1743683310000|2025-04-03 12:28:30|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|793
1743683380000|2025-04-03 12:29:40|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|100
1743683400000|2025-04-03 12:30:00||400.6||400.6||400.6||400.6|707
1743683410000|2025-04-03 12:30:10||400.5||400.5||400.5||400.5|0
1743683420000|2025-04-03 12:30:20|400.8|400.6|400.8|400.6|400.8|400.6|400.8|400.6|0
1743683430000|2025-04-03 12:30:30||400.7||400.7||400.7||400.7|319
1743683530000|2025-04-03 12:32:10|400.9|400.8|401|400.9|401|400.9|400.9|400.8|6056
1743683540000|2025-04-03 12:32:20|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|780
1743683590000|2025-04-03 12:33:10|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|747
1743683600000|2025-04-03 12:33:20|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|0
1743683620000|2025-04-03 12:33:40|401|400.9|401|400.9|401|400.9|401|400.9|0
1743683660000|2025-04-03 12:34:20|401.1|401|401.1|401|401.1|401|401.1|401|107
1743683690000|2025-04-03 12:34:50|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|0
1743683720000|2025-04-03 12:35:20|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|164
1743683900000|2025-04-03 12:38:20|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|381
1743683940000|2025-04-03 12:39:00|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|302
1743683950000|2025-04-03 12:39:10|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|0
1743683980000|2025-04-03 12:39:40|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|44
1743684040000|2025-04-03 12:40:40|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|632
1743684150000|2025-04-03 12:42:30|401.4|401.3|401.5|401.3|401.5|401.3|401.4|401.3|395
1743684160000|2025-04-03 12:42:40|401.4||401.4||401.4||401.4||0
1743684210000|2025-04-03 12:43:30|401.5|401.4|401.4|401.3|401.5|401.4|401.4|401.3|1295
1743684250000|2025-04-03 12:44:10|401.5||401.5||401.5||401.5||1172
1743684270000|2025-04-03 12:44:30||401.4||401.4||401.4||401.4|586
1743684280000|2025-04-03 12:44:40|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|0
1743684290000|2025-04-03 12:44:50|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|0
1743684300000|2025-04-03 12:45:00|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|1279
1743684310000|2025-04-03 12:45:10|401.1|401|401.1|401|401.1|401|401.1|401|0
1743684320000|2025-04-03 12:45:20|401.2|401.1|401.2|401|401.2|401.1|401.2|401|0
1743684340000|2025-04-03 12:45:40|401.1||401.1||401.1||401.1||0
1743684410000|2025-04-03 12:46:50|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|119
1743684480000|2025-04-03 12:48:00|401.1|401|401.1|400.9|401.1|401|401.1|400.9|1015
1743684500000|2025-04-03 12:48:20|401||401||401||401||150
1743684510000|2025-04-03 12:48:30|401.1||401.1||401.1||401.1||100
1743684530000|2025-04-03 12:48:50||401||401||401||401|0
1743684570000|2025-04-03 12:49:30|401|400.9|401|400.9|401|400.9|401|400.9|0
1743684600000|2025-04-03 12:50:00|||||||||742
1743684610000|2025-04-03 12:50:10|401.1||401.1||401.1||401.1||116
1743684660000|2025-04-03 12:51:00||401||401||401||401|0
1743684690000|2025-04-03 12:51:30|||||||||1159
1743684700000|2025-04-03 12:51:40|401|400.9|401|400.9|401|400.9|401|400.9|0
1743684780000|2025-04-03 12:53:00|401.1|401|401.1|401|401.1|401|401.1|401|0
1743684820000|2025-04-03 12:53:40|||||||||340
1743684830000|2025-04-03 12:53:50|||||||||1571
1743684880000|2025-04-03 12:54:40|||||||||2341
1743684890000|2025-04-03 12:54:50|401.2||401.2||401.2||401.2||0
1743684900000|2025-04-03 12:55:00|401.4|401.2|401.3|401.2|401.4|401.2|401.3|401.2|0
1743684910000|2025-04-03 12:55:10|||||||||1227
1743684920000|2025-04-03 12:55:20|||||||||2225
1743684960000|2025-04-03 12:56:00|401.2|401.1|401.1|400.9|401.2|401.1|401|400.9|994
1743684970000|2025-04-03 12:56:10|401||401||401||401||0
1743684990000|2025-04-03 12:56:30|401.1|401|401.1|401|401.1|401|401.1|401|956
1743685000000|2025-04-03 12:56:40|401.2|401.1|401.3|401.2|401.3|401.2|401.2|401.1|175
1743685010000|2025-04-03 12:56:50|401.4||401.4||401.4||401.4||950
1743685040000|2025-04-03 12:57:20|401.3||401.3||401.3||401.3||0
1743685050000|2025-04-03 12:57:30|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|2865
1743685070000|2025-04-03 12:57:50|401.3||401.2||401.3||401.2||327
1743685080000|2025-04-03 12:58:00|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|947
1743685130000|2025-04-03 12:58:50|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|2493
1743685140000|2025-04-03 12:59:00|401.3||401.3||401.3||401.3||0
1743685160000|2025-04-03 12:59:20||401.2||401.1||401.2||401.1|1836
1743685170000|2025-04-03 12:59:30|401.2||401.2||401.2||401.2||0
1743685190000|2025-04-03 12:59:50||401||401||401||401|0
1743685200000|2025-04-03 13:00:00|||||||||1000
1743685220000|2025-04-03 13:00:20||401.1||401.1||401.1||401.1|0
1743685240000|2025-04-03 13:00:40|||||||||600
1743685260000|2025-04-03 13:01:00|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|788
1743685290000|2025-04-03 13:01:30|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|1281
1743685310000|2025-04-03 13:01:50|401.1|401|401|400.9|401.1|401|401|400.9|0
1743685350000|2025-04-03 13:02:30|401.1||401.1||401.1||401.1||0
1743685360000|2025-04-03 13:02:40|||||||||900
1743685370000|2025-04-03 13:02:50|401||401||401||401||0
1743685380000|2025-04-03 13:03:00|401.1||401.1||401.1||401.1||0
1743685390000|2025-04-03 13:03:10|401||401||401||401||0
1743685410000|2025-04-03 13:03:30|401.1||401.1||401.1||401||0
1743685470000|2025-04-03 13:04:30|401||401||401.1||401||0
1743685480000|2025-04-03 13:04:40|401.1|401|401.1|401|401.1|401|401.1|401|1109
1743685500000|2025-04-03 13:05:00|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|13
1743685540000|2025-04-03 13:05:40|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|1392
1743685560000|2025-04-03 13:06:00||401.1||401.1||401.1||401.1|1303
1743685580000|2025-04-03 13:06:20|401.2||401.2||401.2||401.2||0
1743685670000|2025-04-03 13:07:50|||||||||280
1743685730000|2025-04-03 13:08:50|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|929
1743685740000|2025-04-03 13:09:00|401||400.9||401||400.9||155
1743685750000|2025-04-03 13:09:10|401|400.9|401|400.8|401|400.9|401|400.8|0
1743685780000|2025-04-03 13:09:40|400.9||400.9||400.9||400.9||0
1743685850000|2025-04-03 13:10:50|401|400.9|401|400.9|401|400.9|401|400.9|414
1743685880000|2025-04-03 13:11:20||400.8||400.8||400.8||400.8|2495
1743685920000|2025-04-03 13:12:00|400.9||400.9||400.9||400.9||0
1743686080000|2025-04-03 13:14:40|401|400.9|401.1|400.9|401.1|401|401|400.9|2651
1743686090000|2025-04-03 13:14:50||401||401||401||401|1332
1743686150000|2025-04-03 13:15:50|||||||||306
1743686160000|2025-04-03 13:16:00|||||||||1093
1743686190000|2025-04-03 13:16:30|||||||||701
1743686200000|2025-04-03 13:16:40|||||||||2341
1743686220000|2025-04-03 13:17:00|||||||||8750
1743686250000|2025-04-03 13:17:30|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|0
1743686290000|2025-04-03 13:18:10|||||||||1000
1743686300000|2025-04-03 13:18:20|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|0
1743686350000|2025-04-03 13:19:10|||||||||1103
1743686370000|2025-04-03 13:19:30|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|23
1743686390000|2025-04-03 13:19:50|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|0
1743686410000|2025-04-03 13:20:10|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|1388
1743686420000|2025-04-03 13:20:20|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.3|1552
1743686440000|2025-04-03 13:20:40|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1743686460000|2025-04-03 13:21:00|||||||||10232
1743686470000|2025-04-03 13:21:10|401.5|401.4|401.6|401.4|401.6|401.4|401.5|401.4|1923
1743686480000|2025-04-03 13:21:20||401.5||401.5||401.5||401.5|0
1743686490000|2025-04-03 13:21:30|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|527
1743686520000|2025-04-03 13:22:00||401.5||401.5||401.5||401.5|4712
1743686580000|2025-04-03 13:23:00|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|0
1743686600000|2025-04-03 13:23:20|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|0
1743686630000|2025-04-03 13:23:50|402|401.9|402|401.9|402|401.9|402|401.9|3000
1743686700000|2025-04-03 13:25:00||401.8||401.8||401.8||401.8|1172
1743686710000|2025-04-03 13:25:10|401.9|401.9|402|401.8|402|401.9|401.9|401.8|623
1743686720000|2025-04-03 13:25:20|402.1|401.9|402.2|402.1|402.2|402.1|402.1|401.9|596
1743686750000|2025-04-03 13:25:50|402.3|402.2|402.5|402.4|402.6|402.4|402.3|402.2|6608
1743686760000|2025-04-03 13:26:00|402.3|402.2|402.4|402.2|402.4|402.2|402.3|402.2|0
1743686770000|2025-04-03 13:26:10||402.3||402.3||402.3||402.3|0
1743686850000|2025-04-03 13:27:30|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|100
1743686860000|2025-04-03 13:27:40|402.7|402.5|402.7|402.5|402.7|402.5|402.6|402.5|0
1743686870000|2025-04-03 13:27:50|402.6||402.6||402.6||402.6||0
1743686880000|2025-04-03 13:28:00|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|3701
1743686920000|2025-04-03 13:28:40|402.6|402.5|402.5|402.4|402.6|402.5|402.5|402.4|2670
1743686930000|2025-04-03 13:28:50|402.6||402.6||402.6||402.6||0
1743686950000|2025-04-03 13:29:10|402.5|402.2|402.4|402.2|402.5|402.2|402.4|402.2|0
1743686970000|2025-04-03 13:29:30|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|441
1743686980000|2025-04-03 13:29:40|402.2||402.2||402.2||402.2||0
1743686990000|2025-04-03 13:29:50|402.3||402.3||402.3||402.3||0
1743687000000|2025-04-03 13:30:00|402.2|402.2|402.4|402.3|402.4|402.3|402.2|402.1|38
1743687010000|2025-04-03 13:30:10|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|733
1743687020000|2025-04-03 13:30:20|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|0
1743687030000|2025-04-03 13:30:30|402.5|402.4|402.6|402.4|402.6|402.4|402.5|402.4|487
1743687040000|2025-04-03 13:30:40|402.5|402.5|402.5|402.4|402.5|402.5|402.5|402.4|1053
1743687060000|2025-04-03 13:31:00|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|4135
1743687070000|2025-04-03 13:31:10|||||||||2930
1743687080000|2025-04-03 13:31:20|||||||||1062
1743687090000|2025-04-03 13:31:30|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|0
1743687110000|2025-04-03 13:31:50|402.4|402.3|402.5|402.3|402.5|402.4|402.4|402.3|4291
1743687120000|2025-04-03 13:32:00||402.4||402.4||402.4||402.3|0
1743687130000|2025-04-03 13:32:10|402.6|402.5|402.6|402.4|402.6|402.5|402.6|402.4|150
1743687150000|2025-04-03 13:32:30|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|0
1743687160000|2025-04-03 13:32:40|402.4||402.4||402.4||402.4||0
1743687170000|2025-04-03 13:32:50|402.3||402.3||402.3||402.3||0
1743687180000|2025-04-03 13:33:00|402.2|402.1|401.9|401.8|402.2|402.1|401.9|401.8|0
1743687190000|2025-04-03 13:33:10|402|401.9|402|401.8|402|401.9|402|401.8|3330
1743687200000|2025-04-03 13:33:20|401.8|401.7|401.8|401.6|401.8|401.7|401.8|401.6|1791
1743687210000|2025-04-03 13:33:30|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|0
1743687220000|2025-04-03 13:33:40|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|0
1743687240000|2025-04-03 13:34:00|401.9|401.7|401.8|401.7|401.9|401.8|401.8|401.7|7770
1743687250000|2025-04-03 13:34:10|402|401.8|402.1|401.9|402.1|401.9|402|401.8|4674
1743687260000|2025-04-03 13:34:20|402|401.8|402|401.8|402|401.8|402|401.8|0
1743687270000|2025-04-03 13:34:30|402.1|401.9|401.9|401.8|402.1|401.9|401.9|401.8|793
1743687280000|2025-04-03 13:34:40|402||401.9||402||401.9||0
1743687290000|2025-04-03 13:34:50|402|401.9|402|401.9|402|401.9|402|401.9|0
1743687300000|2025-04-03 13:35:00|402.1|402|402.1|402|402.1|402|402.1|402|0
1743687340000|2025-04-03 13:35:40|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|0
1743687350000|2025-04-03 13:35:50|402.1|402|402.2|402|402.2|402|402.1|402|113
1743687360000|2025-04-03 13:36:00|402.1|401.8|402|401.8|402.1|401.8|402|401.8|0
1743687380000|2025-04-03 13:36:20|401.9||401.9||401.9||401.9||0
1743687390000|2025-04-03 13:36:30|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|1800
1743687400000|2025-04-03 13:36:40||402||402||402||402|0
1743687410000|2025-04-03 13:36:50|402.2|402.1|402.2|402.1|402.2|402.1|402.1|402|0
1743687420000|2025-04-03 13:37:00|402.3||402.3||402.3||402.3||0
1743687430000|2025-04-03 13:37:10|402.1|402|402.1|402|402.1|402|402.1|402|1052
1743687440000|2025-04-03 13:37:20|402.2|402.1|402.3|402.2|402.3|402.2|402.2|402.1|2930
1743687460000|2025-04-03 13:37:40|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|838
1743687470000|2025-04-03 13:37:50|402.3||402.2||402.3||402.2||0
1743687480000|2025-04-03 13:38:00|402.1|402|402.1|402|402.1|402.1|402.1|402|0
1743687500000|2025-04-03 13:38:20|402.2||402.1||402.2||402.1||0
1743687510000|2025-04-03 13:38:30|402|401.9|402|401.9|402|401.9|402|401.9|555
1743687560000|2025-04-03 13:39:20|402.1|402|402|401.9|402.1|402|402|401.9|3144
1743687570000|2025-04-03 13:39:30|401.9|401.8|401.8|401.7|401.9|401.8|401.8|401.7|1751
1743687580000|2025-04-03 13:39:40|401.9||401.8||401.9||401.8||0
1743687590000|2025-04-03 13:39:50|401.9||401.9||401.9||401.8||0
1743687630000|2025-04-03 13:40:30||401.8||401.8||401.8||401.8|0
1743687640000|2025-04-03 13:40:40|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|1162
1743687650000|2025-04-03 13:40:50|401.9||401.8||401.9||401.8||1322
1743687660000|2025-04-03 13:41:00|401.9|401.8|401.8|401.7|402|401.8|401.8|401.7|2950
1743687670000|2025-04-03 13:41:10|||||||||114
1743687680000|2025-04-03 13:41:20|401.9||401.9||401.9||401.9||1973
1743687700000|2025-04-03 13:41:40||401.8||401.8||401.8||401.8|931
1743687710000|2025-04-03 13:41:50|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|0
1743687730000|2025-04-03 13:42:10|401.9||401.9||401.9||401.9||0
1743687740000|2025-04-03 13:42:20||401.8||401.8||401.8||401.8|0
1743687770000|2025-04-03 13:42:50|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|789
1743687800000|2025-04-03 13:43:20|401.9|401.8|402|401.9|402|401.9|401.9|401.8|150
1743687820000|2025-04-03 13:43:40|||||||||1235
1743687830000|2025-04-03 13:43:50|402.1|402|402.1|402|402.1|402|402.1|402|1750
1743687850000|2025-04-03 13:44:10||401.9||401.9||401.9||401.9|0
1743687870000|2025-04-03 13:44:30|402|401.8|401.9|401.8|402|401.8|401.9|401.8|1387
1743687880000|2025-04-03 13:44:40|||||||||782
1743687900000|2025-04-03 13:45:00|402||402||402||402||0
1743687910000|2025-04-03 13:45:10||401.9||401.8||401.9||401.8|0
1743687920000|2025-04-03 13:45:20||401.9||401.8||401.9||401.8|0
1743687940000|2025-04-03 13:45:40|401.9||401.9||401.9||401.9||0
1743687990000|2025-04-03 13:46:30|402|401.9|401.9|401.8|402|401.9|401.9|401.8|1415
1743688040000|2025-04-03 13:47:20||401.7||401.7||401.7||401.7|744
1743688050000|2025-04-03 13:47:30||401.8||401.7||401.8||401.7|2197
1743688070000|2025-04-03 13:47:50||401.8||401.7||401.8||401.7|1232
1743688080000|2025-04-03 13:48:00|401.8||401.8||401.8||401.8||0
1743688100000|2025-04-03 13:48:20|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|4120
1743688120000|2025-04-03 13:48:40|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|2515
1743688130000|2025-04-03 13:48:50|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|0
1743688140000|2025-04-03 13:49:00|401.8|401.6|401.8|401.7|401.8|401.7|401.8|401.6|1925
1743688150000|2025-04-03 13:49:10||401.6||401.6||401.6||401.6|0
1743688200000|2025-04-03 13:50:00|401.9|401.7|401.7|401.6|401.9|401.8|401.7|401.6|3173
1743688230000|2025-04-03 13:50:30|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|218
1743688240000|2025-04-03 13:50:40|||||||||10000
1743688260000|2025-04-03 13:51:00||401.6||401.6||401.6||401.6|1413
1743688270000|2025-04-03 13:51:10||401.7||401.7||401.7||401.7|1544
1743688290000|2025-04-03 13:51:30|401.7|401.6|401.6|401.4|401.7|401.6|401.6|401.4|883
1743688310000|2025-04-03 13:51:50|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|414
1743688330000|2025-04-03 13:52:10|401.7||401.7||401.7||401.7||0
1743688340000|2025-04-03 13:52:20|401.6|401.5|401.7|401.5|401.7|401.5|401.6|401.5|1224
1743688360000|2025-04-03 13:52:40||401.6||401.6||401.6||401.6|0
1743688370000|2025-04-03 13:52:50||401.5||401.5||401.5||401.5|1472
1743688390000|2025-04-03 13:53:10||401.6||401.6||401.6||401.6|103
1743688400000|2025-04-03 13:53:20|401.8||401.8||401.8||401.8||3100
1743688420000|2025-04-03 13:53:40|401.7||401.7||401.7||401.7||760
1743688440000|2025-04-03 13:54:00|401.6|401.5|401.7|401.5|401.7|401.5|401.5|401.4|122
1743688450000|2025-04-03 13:54:10|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|0
1743688490000|2025-04-03 13:54:50|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|2490
1743688500000|2025-04-03 13:55:00|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|0
1743688510000|2025-04-03 13:55:10||401.3||401.3||401.3||401.3|439
1743688520000|2025-04-03 13:55:20|401.6|401.4|401.6|401.5|401.6|401.5|401.6|401.4|87
1743688530000|2025-04-03 13:55:30|401.7|401.6|401.8|401.6|401.8|401.6|401.7|401.6|2496
1743688540000|2025-04-03 13:55:40||401.7||401.7||401.7||401.7|0
1743688550000|2025-04-03 13:55:50|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|250
1743688560000|2025-04-03 13:56:00|402|401.9|402.1|402|402.1|402|402|401.9|14570
1743688570000|2025-04-03 13:56:10|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|743
1743688580000|2025-04-03 13:56:20|402.3|402.2|402.4|402.3|402.4|402.3|402.3|402.2|1518
1743688600000|2025-04-03 13:56:40|||||||||1315
1743688630000|2025-04-03 13:57:10|402.5||402.5||402.5||402.5||2197
1743688660000|2025-04-03 13:57:40|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|403
1743688670000|2025-04-03 13:57:50|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|390
1743688690000|2025-04-03 13:58:10|402.3||402.3||402.3||402.3||280
1743688700000|2025-04-03 13:58:20|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.1|0
1743688710000|2025-04-03 13:58:30||402.3||402.3||402.3||402.3|0
1743688720000|2025-04-03 13:58:40||402.2||402.2||402.2||402.2|0
1743688740000|2025-04-03 13:59:00|402.2|402.1|402.3|402.1|402.3|402.1|402.2|402.1|2832
1743688760000|2025-04-03 13:59:20|402.2|402|402.2|402|402.2|402|402.2|402|150
1743688770000|2025-04-03 13:59:30|402.1|401.9|402.1|401.9|402.1|401.9|402|401.9|0
1743688780000|2025-04-03 13:59:40|402|401.8|402|401.8|402|401.8|402|401.8|150
1743688800000|2025-04-03 14:00:00|401.9|401.6|401.9|401.7|401.9|401.7|401.8|401.6|4056
1743688810000|2025-04-03 14:00:10||401.8||401.7||401.8||401.7|0
1743688820000|2025-04-03 14:00:20||401.8||401.7||401.8||401.7|0
1743688840000|2025-04-03 14:00:40|402|401.8|402|401.8|402|401.8|401.9|401.7|112
1743688850000|2025-04-03 14:00:50|402.1||402.1||402.1||402.1||0
1743688860000|2025-04-03 14:01:00|402.2|401.9|402.2|402|402.2|402|402.2|401.9|1444
1743688880000|2025-04-03 14:01:20|402.3|402.1|402.3|402.2|402.3|402.2|402.2|402|2979
1743688890000|2025-04-03 14:01:30|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|0
1743688900000|2025-04-03 14:01:40||402.2||402.3||402.3||402.2|5800
1743688910000|2025-04-03 14:01:50|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|0
1743688920000|2025-04-03 14:02:00|402.5||402.5||402.5||402.5||0
1743688930000|2025-04-03 14:02:10|402.6||402.6||402.6||402.6||0
1743688940000|2025-04-03 14:02:20|402.5|402.2|402.3|402.2|402.5|402.2|402.3|402.2|0
1743688950000|2025-04-03 14:02:30|402.2|402.1|402.1|401.9|402.2|402.1|402.1|401.9|2172
1743688960000|2025-04-03 14:02:40|402|401.8|402|401.8|402|401.8|402|401.8|0
1743688970000|2025-04-03 14:02:50|401.9||401.9||401.9||401.9||0
1743688980000|2025-04-03 14:03:00|402||402||402||402||1158
1743688990000|2025-04-03 14:03:10|401.8|401.7|401.8|401.6|401.9|401.7|401.8|401.6|3597
1743689000000|2025-04-03 14:03:20|401.7||401.8||401.8||401.7||1200
1743689020000|2025-04-03 14:03:40|401.7|401.7|401.8|401.7|401.8|401.7|401.7|401.7|3947
1743689030000|2025-04-03 14:03:50|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|2197
1743689040000|2025-04-03 14:04:00|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|0
1743689060000|2025-04-03 14:04:20|401.6|401.5|401.7|401.5|401.7|401.5|401.6|401.4|2197
1743689070000|2025-04-03 14:04:30|401.6|401.4|401.5|401.4|401.6|401.4|401.5|401.3|2197
1743689080000|2025-04-03 14:04:40||401.3||401.3||401.3||401.3|0
1743689090000|2025-04-03 14:04:50||401.4||401.4||401.4||401.4|0
1743689100000|2025-04-03 14:05:00|401.6|401.5|401.8|401.6|401.8|401.7|401.6|401.5|27
1743689120000|2025-04-03 14:05:20|401.7|401.4|401.5|401.4|401.7|401.4|401.5|401.4|2197
1743689140000|2025-04-03 14:05:40|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1743689160000|2025-04-03 14:06:00|401.7||401.7||401.7||401.6||0
1743689180000|2025-04-03 14:06:20|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|2841
1743689220000|2025-04-03 14:07:00|401.8||401.8||401.9||401.8||2197
1743689240000|2025-04-03 14:07:20|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|889
1743689250000|2025-04-03 14:07:30|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|423
1743689260000|2025-04-03 14:07:40|401.9|401.6|401.9|401.7|401.9|401.8|401.9|401.6|2581
1743689270000|2025-04-03 14:07:50|401.8||401.8||401.8||401.8||0
1743689280000|2025-04-03 14:08:00|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|1401
1743689290000|2025-04-03 14:08:10|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|0
1743689300000|2025-04-03 14:08:20|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1743689310000|2025-04-03 14:08:30|||||||||2000
1743689320000|2025-04-03 14:08:40|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|0
1743689330000|2025-04-03 14:08:50|||||||||2197
1743689340000|2025-04-03 14:09:00|401.6|401.5|401.6|401.4|401.6|401.5|401.6|401.4|716
1743689360000|2025-04-03 14:09:20||401.5||401.4||401.5||401.4|0
1743689370000|2025-04-03 14:09:30|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|128
1743689400000|2025-04-03 14:10:00||401.6||401.5||401.6||401.5|2000
1743689410000|2025-04-03 14:10:10|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|3074
1743689430000|2025-04-03 14:10:30|401.9|401.7|401.9|401.7|401.9|401.8|401.9|401.7|2197
1743689450000|2025-04-03 14:10:50|402|401.8|402|401.9|402|401.9|402|401.8|0
1743689460000|2025-04-03 14:11:00|401.9|401.8|402|401.8|402|401.8|401.9|401.8|555
1743689470000|2025-04-03 14:11:10|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|321
1743689530000|2025-04-03 14:12:10|402||402||402||402||0
1743689540000|2025-04-03 14:12:20|402.1|402|402.1|401.9|402.1|402|402.1|401.9|1672
1743689550000|2025-04-03 14:12:30||402||402||402||402|0
1743689560000|2025-04-03 14:12:40|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|100
1743689590000|2025-04-03 14:13:10||402||402.1||402.1||402|1221
1743689610000|2025-04-03 14:13:30|402.1|402|402.1|402|402.1|402|402.1|402|0
1743689620000|2025-04-03 14:13:40|402|401.9|402|401.9|402|401.9|402|401.9|0
1743689630000|2025-04-03 14:13:50|||||||||244
1743689640000|2025-04-03 14:14:00|402.1|402|402.1|402|402.1|402|402.1|402|9500
1743689650000|2025-04-03 14:14:10|402|401.9|402|401.9|402|401.9|402|401.9|0
1743689660000|2025-04-03 14:14:20|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|80
1743689710000|2025-04-03 14:15:10|402|401.9|401.9|401.8|402|401.9|401.9|401.8|876
1743689720000|2025-04-03 14:15:20|402||402||402||402||0
1743689730000|2025-04-03 14:15:30|401.9||402||402||401.9||0
1743689740000|2025-04-03 14:15:40|401.9||402||402||401.9||0
1743689750000|2025-04-03 14:15:50|401.9|401.7|401.8|401.6|401.9|401.7|401.8|401.6|0
1743689770000|2025-04-03 14:16:10|401.7|401.5|401.6|401.4|401.7|401.5|401.5|401.4|949
1743689790000|2025-04-03 14:16:30||401.5||401.5||401.5||401.5|0
1743689810000|2025-04-03 14:16:50||401.4||401.5||401.5||401.4|0
1743689850000|2025-04-03 14:17:30|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|0
1743689870000|2025-04-03 14:17:50|401.6||401.6||401.6||401.6||132
1743689880000|2025-04-03 14:18:00||401.5||401.5||401.5||401.5|0
1743689910000|2025-04-03 14:18:30|401.7|401.6|401.7|401.5|401.7|401.6|401.7|401.5|150
1743689920000|2025-04-03 14:18:40||401.6||401.6||401.6||401.6|0
1743689950000|2025-04-03 14:19:10||401.5||401.5||401.5||401.5|0
1743689960000|2025-04-03 14:19:20|401.6||401.6||401.6||401.6||0
1743689980000|2025-04-03 14:19:40|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|1001
1743689990000|2025-04-03 14:19:50|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|2487
1743690000000|2025-04-03 14:20:00||401.4||401.4||401.4||401.4|0
1743690040000|2025-04-03 14:20:40||401.5||401.5||401.5||401.5|0
1743690060000|2025-04-03 14:21:00||401.4||401.4||401.4||401.4|2197
1743690070000|2025-04-03 14:21:10|401.5||401.5||401.5||401.5||0
1743690080000|2025-04-03 14:21:20|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|1234
1743690090000|2025-04-03 14:21:30|401.5||401.5||401.5||401.5||265
1743690100000|2025-04-03 14:21:40||401.4||401.4||401.4||401.4|0
1743690120000|2025-04-03 14:22:00|||||||||693
1743690130000|2025-04-03 14:22:10|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|2500
1743690150000|2025-04-03 14:22:30|401.7||401.7||401.7||401.7||1381
1743690160000|2025-04-03 14:22:40|401.8|401.6|401.8|401.7|401.8|401.7|401.8|401.6|139
1743690170000|2025-04-03 14:22:50|401.9||401.9||401.9||401.9||0
1743690190000|2025-04-03 14:23:10|||||||||1250
1743690240000|2025-04-03 14:24:00|401.8||401.8||401.8||401.8||0
1743690250000|2025-04-03 14:24:10|401.9||401.8||401.9||401.8||0
1743690260000|2025-04-03 14:24:20|401.9|401.8|402|401.8|402|401.8|401.9|401.8|123
1743690270000|2025-04-03 14:24:30|402.1|401.9|402.1|401.9|402.1|402|402|401.9|10796
1743690290000|2025-04-03 14:24:50|402||402||402||402||0
1743690300000|2025-04-03 14:25:00|402.1|402|402.1|402|402.1|402|402.1|402|2690
1743690310000|2025-04-03 14:25:10|402|401.9|402|401.9|402|401.9|402|401.9|1372
1743690330000|2025-04-03 14:25:30|402.1|402|402.2|402.1|402.2|402.1|402.1|402|68
1743690340000|2025-04-03 14:25:40|402.3||402.3||402.3||402.3||0
1743690360000|2025-04-03 14:26:00||402.2||402.2||402.2||402.2|0
1743690370000|2025-04-03 14:26:10|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|6902
1743690390000|2025-04-03 14:26:30|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|352
1743690420000|2025-04-03 14:27:00|402.4||402.4||402.4||402.4||0
1743690470000|2025-04-03 14:27:50|402.3|402.3|402.3|402.2|402.4|402.3|402.3|402.2|914
1743690500000|2025-04-03 14:28:20|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|0
1743690520000|2025-04-03 14:28:40|402.3||402.3||402.3||402.3||0
1743690540000|2025-04-03 14:29:00||402.2||402.2||402.2||402.2|2008
1743690550000|2025-04-03 14:29:10|||||||||1864
1743690560000|2025-04-03 14:29:20|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|0
1743690570000|2025-04-03 14:29:30|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|0
1743690580000|2025-04-03 14:29:40|402.4||402.4||402.4||402.4||0
1743690600000|2025-04-03 14:30:00|402.3|402.1|402.2|402.1|402.3|402.1|402.2|402.1|292
1743690620000|2025-04-03 14:30:20|402.3||402.3||402.3||402.3||0
1743690630000|2025-04-03 14:30:30||402.2||402.1||402.2||402.1|0
1743690650000|2025-04-03 14:30:50|||||||||500
1743690660000|2025-04-03 14:31:00|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|1059
1743690690000|2025-04-03 14:31:30|402.3||402.3||402.3||402.3||0
1743690700000|2025-04-03 14:31:40|||||||||1886
1743690710000|2025-04-03 14:31:50|||||||||606
1743690730000|2025-04-03 14:32:10|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|0
1743690770000|2025-04-03 14:32:50|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|963
1743690790000|2025-04-03 14:33:10|402.4|402.3|402.4|402.2|402.4|402.3|402.3|402.2|0
1743690820000|2025-04-03 14:33:40|402.3||402.3||402.3||402.3||0
1743690860000|2025-04-03 14:34:20|402.4|402.3|402.4|402.2|402.4|402.3|402.4|402.2|1573
1743690870000|2025-04-03 14:34:30|402.3||402.3||402.3||402.3||0
1743690880000|2025-04-03 14:34:40|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|2340
1743690900000|2025-04-03 14:35:00|402.3|402.2|402.4|402.2|402.4|402.2|402.3|402.2|4155
1743690920000|2025-04-03 14:35:20||402.3||402.3||402.3||402.2|0
1743690930000|2025-04-03 14:35:30||402.2||402.2||402.2||402.2|2643
1743690940000|2025-04-03 14:35:40||402.3||402.3||402.3||402.3|0
1743690950000|2025-04-03 14:35:50|402.5|402.4|402.5|402.3|402.5|402.4|402.4|402.3|621
1743690980000|2025-04-03 14:36:20||402.4||402.4||402.4||402.4|0
1743691010000|2025-04-03 14:36:50|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|103
1743691030000|2025-04-03 14:37:10|402.7||402.7||402.7||402.7||3250
1743691050000|2025-04-03 14:37:30|402.8|402.6|402.8|402.7|402.8|402.7|402.8|402.6|0
1743691110000|2025-04-03 14:38:30|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|0
1743691130000|2025-04-03 14:38:50|||||||||500
1743691140000|2025-04-03 14:39:00|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|2518
1743691210000|2025-04-03 14:40:10|||||||||889
1743691230000|2025-04-03 14:40:30|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|2301
1743691250000|2025-04-03 14:40:50|403|402.9|403.1|402.9|403.1|402.9|403|402.9|185
1743691260000|2025-04-03 14:41:00|403|402.8|403|402.8|403|402.8|403|402.8|1400
1743691270000|2025-04-03 14:41:10|||||||||2321
1743691280000|2025-04-03 14:41:20||402.9||402.9||402.9||402.9|0
1743691290000|2025-04-03 14:41:30|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|0
1743691310000|2025-04-03 14:41:50|403|402.9|403|402.9|403|402.9|403|402.9|0
1743691320000|2025-04-03 14:42:00||402.8||402.8||402.8||402.8|1075
1743691330000|2025-04-03 14:42:10|402.9|402.9|402.9|402.8|402.9|402.9|402.9|402.8|0
1743691340000|2025-04-03 14:42:20|403||402.9||403||402.9||24
1743691350000|2025-04-03 14:42:30|403||403||403||403||0
1743691370000|2025-04-03 14:42:50|402.9||402.9||402.9||402.9||3
1743691380000|2025-04-03 14:43:00|403||403||403||403||0
1743691430000|2025-04-03 14:43:50|402.9||402.9||402.9||402.9||0
1743691440000|2025-04-03 14:44:00|403|402.9|403|402.9|403|402.9|403|402.9|0
1743691450000|2025-04-03 14:44:10||402.8||402.8||402.8||402.8|934
1743691460000|2025-04-03 14:44:20|403.1|402.9|403.1|402.9|403.1|402.9|403.1|402.9|2751
1743691480000|2025-04-03 14:44:40|403|402.8|403|402.8|403|402.8|403|402.8|1730
1743691510000|2025-04-03 14:45:10|403.1|402.9|403.1|403|403.1|403|403.1|402.9|3025
1743691590000|2025-04-03 14:46:30|403.2|403.1|403.3|403.2|403.3|403.2|403.2|403.1|99
1743691610000|2025-04-03 14:46:50|403.4||403.4||403.4||403.4||0
1743691630000|2025-04-03 14:47:10|403.1|403|403.2|403|403.2|403|403.1|403|2663
1743691670000|2025-04-03 14:47:50|403.1|402.9|403|402.9|403.1|402.9|403|402.9|2751
1743691680000|2025-04-03 14:48:00|403.1||403||403.1||403||0
1743691700000|2025-04-03 14:48:20|402.9|402.8|402.9|402.7|402.9|402.8|402.8|402.7|75
1743691710000|2025-04-03 14:48:30|402.8||402.8||402.8||402.8||0
1743691720000|2025-04-03 14:48:40|402.7|402.6|402.7|402.5|402.7|402.6|402.7|402.5|0
1743691740000|2025-04-03 14:49:00|||||||||2000
1743691750000|2025-04-03 14:49:10|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|2751
1743691790000|2025-04-03 14:49:50|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|0
1743691800000|2025-04-03 14:50:00|402.8||402.9||402.9||402.8||0
1743691820000|2025-04-03 14:50:20||402.8||402.8||402.8||402.8|0
1743691840000|2025-04-03 14:50:40|403||403||403||403||386
1743691890000|2025-04-03 14:51:30|402.9||402.9||402.9||402.9||0
1743691910000|2025-04-03 14:51:50|||||||||1829
1743691940000|2025-04-03 14:52:20|403|402.9|403|402.9|403|402.9|403|402.9|3227
1743691950000|2025-04-03 14:52:30||402.8||402.8||402.8||402.8|3200
1743691980000|2025-04-03 14:53:00|402.9||402.9||402.9||402.9||0
1743691990000|2025-04-03 14:53:10|403||403||403||403||0
1743692020000|2025-04-03 14:53:40|402.9||403||403||402.9||1395
1743692030000|2025-04-03 14:53:50||402.9||402.9||402.9||402.9|0
1743692040000|2025-04-03 14:54:00|402.9|402.8|403|402.8|403|402.8|402.9|402.8|4032
1743692070000|2025-04-03 14:54:30|402.9||402.9||403||402.9||0
1743692080000|2025-04-03 14:54:40|403||403||403||403||0
1743692090000|2025-04-03 14:54:50|402.9||402.9||402.9||402.9||0
1743692110000|2025-04-03 14:55:10|403||403||403||402.9||0
1743692130000|2025-04-03 14:55:30|402.9||403||403||402.9||0
1743692170000|2025-04-03 14:56:10|402.9||402.9||402.9||402.9||0
1743692220000|2025-04-03 14:57:00|||||||||1198
1743692230000|2025-04-03 14:57:10|403||403||403||403||0
1743692240000|2025-04-03 14:57:20||402.9||402.8||402.9||402.8|0
1743692260000|2025-04-03 14:57:40|402.9||402.9||402.9||402.9||0
1743692270000|2025-04-03 14:57:50|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|0
1743692280000|2025-04-03 14:58:00|402.8|402.5|402.8|402.7|402.8|402.7|402.8|402.5|1199
1743692290000|2025-04-03 14:58:10|402.9||402.9||402.9||402.9||0
1743692310000|2025-04-03 14:58:30|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|150
1743692350000|2025-04-03 14:59:10|402.7||402.8||402.8||402.7||25
1743692360000|2025-04-03 14:59:20|402.7||402.7||402.7||402.7||0
1743692400000|2025-04-03 15:00:00|402.8|402.5|402.6|402.5|402.8|402.5|402.6|402.5|7017
1743692420000|2025-04-03 15:00:20|402.7||402.7||402.7||402.7||3440
1743692430000|2025-04-03 15:00:30|402.6||402.6||402.6||402.6||0
1743692440000|2025-04-03 15:00:40|402.7|402.6|402.7|402.5|402.7|402.6|402.7|402.5|2545
1743692460000|2025-04-03 15:01:00|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|150
1743692470000|2025-04-03 15:01:10|402.9|402.8|403|402.9|403|402.9|402.9|402.8|113
1743692480000|2025-04-03 15:01:20|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|0
1743692530000|2025-04-03 15:02:10|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|119
1743692580000|2025-04-03 15:03:00||402.5||402.5||402.5||402.5|0
1743692620000|2025-04-03 15:03:40||402.6||402.6||402.6||402.6|3440
1743692640000|2025-04-03 15:04:00||402.5||402.5||402.5||402.5|1281
1743692710000|2025-04-03 15:05:10|402.6||402.6||402.6||402.6||0
1743692720000|2025-04-03 15:05:20|402.7|402.6|402.7|402.5|402.7|402.6|402.7|402.5|4976
1743692760000|2025-04-03 15:06:00||402.6||402.6||402.6||402.6|0
1743692780000|2025-04-03 15:06:20|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|2290
1743692790000|2025-04-03 15:06:30|402.9||402.9||402.9||402.9||0
1743692810000|2025-04-03 15:06:50||402.8||402.8||402.8||402.8|0
1743692850000|2025-04-03 15:07:30|403||403||403||403||1053
1743692860000|2025-04-03 15:07:40|402.9||402.9||402.9||402.9||0
1743692870000|2025-04-03 15:07:50||402.7||402.8||402.8||402.7|2144
1743692940000|2025-04-03 15:09:00|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|941
1743692950000|2025-04-03 15:09:10|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|4895
1743693010000|2025-04-03 15:10:10|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|126
1743693020000|2025-04-03 15:10:20|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.3|3449
1743693050000|2025-04-03 15:10:50|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|471
1743693070000|2025-04-03 15:11:10|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|445
1743693080000|2025-04-03 15:11:20|||||||||777
1743693090000|2025-04-03 15:11:30|402.3|402.2|402.4|402.2|402.4|402.2|402.3|402.2|2301
1743693100000|2025-04-03 15:11:40|402.3||402.3||402.3||402.3||0
1743693110000|2025-04-03 15:11:50|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|3440
1743693120000|2025-04-03 15:12:00|402.3|402.2|402.3|402.2|402.3|402.2|402.2|402.2|2581
1743693250000|2025-04-03 15:14:10|||||||||3000
1743693280000|2025-04-03 15:14:40|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|300
1743693290000|2025-04-03 15:14:50|||||||||4198
1743693300000|2025-04-03 15:15:00|402.5|402.3|402.4|402.2|402.5|402.3|402.4|402.2|1385
1743693310000|2025-04-03 15:15:10|402.5|402.3|402.5|402.3|402.5|402.3|402.4|402.2|0
1743693320000|2025-04-03 15:15:20|402.4|402.2|402.4|402.2|402.5|402.3|402.4|402.2|414
1743693330000|2025-04-03 15:15:30|402.5|402.3|402.4|402.2|402.5|402.3|402.4|402.2|15988
1743693340000|2025-04-03 15:15:40|402.5|402.3|402.4|402.2|402.5|402.3|402.4|402.2|0
1743693350000|2025-04-03 15:15:50|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|2345
1743693360000|2025-04-03 15:16:00|402.4|402.1|402.5|402.2|402.5|402.2|402.4|402.1|0
1743693370000|2025-04-03 15:16:10|402.2|402|402.1|401.9|402.2|402|402|401.8|5183
1743693380000|2025-04-03 15:16:20|402|401.8|402.1|401.9|402.1|401.9|402|401.8|0
1743693390000|2025-04-03 15:16:30|402|401.8|402|401.8|402|401.8|402|401.8|0
1743693400000|2025-04-03 15:16:40|402.1|401.9|402.1|401.9|402.1|401.9|402|401.8|0
1743693410000|2025-04-03 15:16:50|402|401.8|401.9|401.7|402|401.8|401.9|401.7|1571
1743693420000|2025-04-03 15:17:00|401.8|401.6|401.8|401.6|401.9|401.7|401.7|401.5|8800
1743693430000|2025-04-03 15:17:10|401.9|401.7|402.1|401.8|402.1|401.9|401.8|401.6|6700
1743693440000|2025-04-03 15:17:20|402|401.7|402.1|401.8|402.1|401.8|402|401.7|0
1743693450000|2025-04-03 15:17:30|402|401.7|402|401.7|402|401.7|402|401.7|0
1743693460000|2025-04-03 15:17:40|402.1|401.8|402.1|401.9|402.1|401.9|402|401.7|270
1743693480000|2025-04-03 15:18:00|402|401.8|402.1|401.9|402.1|401.9|402|401.8|203
1743693490000|2025-04-03 15:18:10|402|401.7|401.8|401.6|402|401.7|401.8|401.6|3919
1743693500000|2025-04-03 15:18:20|401.9|401.7|401.9|401.7|402|401.8|401.9|401.7|3440
1743693510000|2025-04-03 15:18:30|402|401.8|402|401.8|402|401.8|402|401.8|1249
1743693520000|2025-04-03 15:18:40|402.1|401.9|402|401.8|402.1|401.9|402|401.8|0
1743693530000|2025-04-03 15:18:50|402.1|401.9|401.9|401.7|402.1|401.9|401.9|401.7|3523
1743693540000|2025-04-03 15:19:00|401.8|401.6|401.9|401.7|401.9|401.7|401.8|401.6|0
1743693550000|2025-04-03 15:19:10|401.8|401.6|401.9|401.7|401.9|401.7|401.8|401.6|0
1743693560000|2025-04-03 15:19:20|401.8|401.6|402.1|401.9|402.1|401.9|401.8|401.6|2216
1743693570000|2025-04-03 15:19:30|402|401.8|402|401.8|402.1|401.9|402|401.8|3974
1743693580000|2025-04-03 15:19:40|402.1|401.9|402.1|401.9|402.1|401.9|402|401.8|250
1743693590000|2025-04-03 15:19:50|402|401.8|402.1|401.9|402.1|401.9|402|401.8|0
1743693600000|2025-04-03 15:20:00|402|401.7|402|401.7|402|401.7|402|401.7|0
1743693610000|2025-04-03 15:20:10|402.1|401.8|402|401.8|402.1|401.8|402|401.7|1432
1743693620000|2025-04-03 15:20:20|402.1|401.9|402.1|401.9|402.1|401.9|402|401.8|2345
1743693630000|2025-04-03 15:20:30|402|401.8|401.9|401.7|402.1|401.8|401.9|401.7|7045
1743693640000|2025-04-03 15:20:40|402|401.8|401.9|401.7|402|401.8|401.9|401.7|1438
1743693650000|2025-04-03 15:20:50|402|401.8|402|401.8|402.1|401.9|401.9|401.7|6145
1743693660000|2025-04-03 15:21:00|402.1|401.9|402.2|401.9|402.2|401.9|402.1|401.8|154
1743693670000|2025-04-03 15:21:10|402.1|401.8|402|401.8|402.1|401.9|402|401.8|1609
1743693680000|2025-04-03 15:21:20|402.1|401.7|402.1|401.9|402.1|401.9|402.1|401.7|2362
1743693690000|2025-04-03 15:21:30|402|401.8|402|401.8|402|401.8|402|401.8|0
1743693700000|2025-04-03 15:21:40|402.1|401.9|402.1|401.9|402.1|401.9|402|401.8|535
1743693710000|2025-04-03 15:21:50|||||||||2677
1743693720000|2025-04-03 15:22:00|402|401.8|402|401.8|402|401.8|402|401.8|4532
1743693730000|2025-04-03 15:22:10|401.9|401.7|402|401.8|402|401.8|401.9|401.7|530
1743693740000|2025-04-03 15:22:20|402.1|401.9|402.1|401.9|402.1|401.9|402|401.8|1737
1743693750000|2025-04-03 15:22:30|402|401.8|402.2|402|402.2|402|402|401.8|0
1743693770000|2025-04-03 15:22:50|402.1|401.9|402.2|402|402.2|402|402.1|401.9|382
1743693780000|2025-04-03 15:23:00|402.1|401.9|402.2|402|402.2|402|402.1|401.9|0
1743693790000|2025-04-03 15:23:10|402.1|401.9|402.1|401.9|402.2|402|402.1|401.9|1212
1743693800000|2025-04-03 15:23:20|||||||||1405
1743693810000|2025-04-03 15:23:30|402.2|402|402.1|401.9|402.2|402|402.1|401.9|0
1743693820000|2025-04-03 15:23:40|402.2|402|402.2|401.9|402.3|402|402.2|401.9|288
1743693830000|2025-04-03 15:23:50|402.3|402|402.3|402.1|402.3|402.1|402.2|402|500
1743693840000|2025-04-03 15:24:00|402.2|402|402.4|402.2|402.5|402.3|402.2|402|4477
1743693850000|2025-04-03 15:24:10|402.3|402.1|402.3|402.1|402.4|402.2|402.3|402.1|3049
1743693860000|2025-04-03 15:24:20|402.4|402.2|402.4|402.2|402.4|402.2|402.3|402.1|0
1743693870000|2025-04-03 15:24:30|402.3|402.1|402.4|402.2|402.4|402.2|402.3|402.1|51
1743693880000|2025-04-03 15:24:40|402.3|402.1|402.4|402.2|402.4|402.2|402.3|402.1|0
1743693890000|2025-04-03 15:24:50|402.3|402.1|402.4|402.2|402.4|402.2|402.3|402.1|717
1743693900000|2025-04-03 15:25:00|402.3|402.1|402.3|402.1|402.4|402.2|402.3|402.1|1186
1743693910000|2025-04-03 15:25:10|402.4|402.2|402.4|402.2|402.4|402.2|402.3|402.1|0
1743693920000|2025-04-03 15:25:20|402.5|402.1|402.5|402.3|402.5|402.3|402.4|402.1|4353
1743693940000|2025-04-03 15:25:40|402.4|402.2|402.6|402.4|402.6|402.4|402.4|402.2|1357
1743693950000|2025-04-03 15:25:50|402.5|402.3|402.5|402.3|402.6|402.4|402.5|402.3|0
1743693960000|2025-04-03 15:26:00|402.6|402.4|402.5|402.3|402.6|402.4|402.5|402.3|0
1743693970000|2025-04-03 15:26:10|402.6|402.4|402.6|402.4|402.6|402.4|402.5|402.3|0
1743693980000|2025-04-03 15:26:20|402.5|402.3|402.6|402.4|402.6|402.4|402.5|402.3|0
1743693990000|2025-04-03 15:26:30|402.5|402.3|402.5|402.3|402.6|402.4|402.5|402.3|0
1743694000000|2025-04-03 15:26:40|402.6|402.4|402.6|402.4|402.6|402.4|402.5|402.3|0
1743694010000|2025-04-03 15:26:50|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1743694020000|2025-04-03 15:27:00|402.6|402.4|402.5|402.3|402.6|402.4|402.5|402.3|0
1743694030000|2025-04-03 15:27:10|402.6|402.4|402.6|402.4|402.6|402.4|402.5|402.3|0
1743694040000|2025-04-03 15:27:20|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|1750
1743694050000|2025-04-03 15:27:30|402.4|402.2|402.4|402.2|402.5|402.3|402.4|402.2|0
1743694060000|2025-04-03 15:27:40|402.5|402.3|402.4|402.2|402.5|402.3|402.4|402.2|22
1743694070000|2025-04-03 15:27:50|402.5|402.3|402.5|402.3|402.5|402.3|402.4|402.2|2103
1743694080000|2025-04-03 15:28:00|402.4|402.2|402.3|402.1|402.6|402.3|402.3|402.1|2480
1743694090000|2025-04-03 15:28:10|402.4|402.2|402.4|402.2|402.4|402.2|402.3|402.1|0
1743694100000|2025-04-03 15:28:20|402.3|402.1|402.5|402.3|402.5|402.3|402.3|402.1|2
1743694110000|2025-04-03 15:28:30|402.4|402.2|402.4|402.2|402.5|402.3|402.4|402.2|0
1743694120000|2025-04-03 15:28:40|402.5|402.3|402.5|402.3|402.5|402.3|402.4|402.2|0
1743694130000|2025-04-03 15:28:50|402.4|402.2|402.4|402.2|402.5|402.3|402.4|402.2|3440
1743694140000|2025-04-03 15:29:00|402.5|402.3|402.3|402.1|402.5|402.3|402.3|402.1|2111
1743694150000|2025-04-03 15:29:10|402.4|402.2|402.3|402.1|402.4|402.2|402.3|402.1|746
1743694160000|2025-04-03 15:29:20|||||||||13
1743694170000|2025-04-03 15:29:30|402.4|402.2|402.4|402.2|402.4|402.2|402.3|402.1|0
1743694180000|2025-04-03 15:29:40|402.3|402.1|402.3|402.1|402.4|402.2|402.3|402.1|2827
1743694190000|2025-04-03 15:29:50|402.4|402.2|402.4|402.2|402.4|402.2|402.3|402.1|489
1743750000000|2025-04-04 07:00:00|402.3|402.1|403.4|402.7|403.5|402.9|402.3|402.1|2467
1743750010000|2025-04-04 07:00:10|403.3|402.6|403.5|402.9|403.5|402.9|403.3|402.6|0
1743750020000|2025-04-04 07:00:20|403.4|402.8|403.4|402.8|403.4|402.8|403.4|402.8|0
1743750030000|2025-04-04 07:00:30|403.3|402.9|403.4|402.8|403.4|402.9|403.3|402.8|0
1743750040000|2025-04-04 07:00:40|403.5|402.9|403.4|403|403.5|403|403.4|402.8|0
1743750050000|2025-04-04 07:00:50|403.5|402.9|403.5|403.1|403.5|403.1|403.5|402.9|735
1743750060000|2025-04-04 07:01:00|403.4|403|404|403.5|404.1|403.5|403.4|403|500
1743750070000|2025-04-04 07:01:10|404.1|403.6|404|403.5|404.1|403.6|404|403.5|1051
1743750080000|2025-04-04 07:01:20|404.1|403.6|404.1|403.6|404.1|403.6|404.1|403.6|0
1743750090000|2025-04-04 07:01:30|404|403.5|404.1|403.6|404.1|403.6|404|403.5|0
1743750100000|2025-04-04 07:01:40|404|403.5|404|403.5|404|403.5|404|403.5|0
1743750110000|2025-04-04 07:01:50|404.1|403.6|404.1|403.6|404.1|403.6|404.1|403.6|0
1743750120000|2025-04-04 07:02:00|404|403.5|404|403.5|404.1|403.6|404|403.5|0
1743750130000|2025-04-04 07:02:10|404.1|403.7|404|403.6|404.3|403.9|403.9|403.5|2158
1743750140000|2025-04-04 07:02:20|403.9|403.5|404.2|403.8|404.2|403.8|403.9|403.5|2478
1743750150000|2025-04-04 07:02:30|404.1|403.7|404.1|403.7|404.1|403.7|404.1|403.7|0
1743750160000|2025-04-04 07:02:40|404.2|403.8|404.2|403.8|404.2|403.8|404.1|403.7|0
1743750170000|2025-04-04 07:02:50|404.1|403.7|404.5|404.1|404.5|404.1|404.1|403.7|2079
1743750180000|2025-04-04 07:03:00|404.1|403.9|404.4|404|404.5|404.1|404.1|403.9|2829
1743750190000|2025-04-04 07:03:10||404.1||404.1||404.1||404.1|0
1743750200000|2025-04-04 07:03:20|404.5|404.2|404.7|404.4|404.7|404.4|404.4|404.1|6
1743750210000|2025-04-04 07:03:30|405|404.6|404.9|404.6|405|404.6|404.9|404.5|1398
1743750220000|2025-04-04 07:03:40|405|404.7|405|404.7|405|404.7|404.9|404.6|0
1743750230000|2025-04-04 07:03:50|404.9|404.6|405|404.7|405|404.7|404.9|404.6|0
1743750240000|2025-04-04 07:04:00|404.9|404.6|405|404.7|405.1|404.8|404.9|404.6|2000
1743750250000|2025-04-04 07:04:10|405.1|404.8|405|404.7|405.1|404.8|405|404.7|0
1743750260000|2025-04-04 07:04:20|405.1|404.8|405.5|405.1|405.5|405.1|405|404.7|6932
1743750270000|2025-04-04 07:04:30|405.6|405.2|405.6|405.2|405.6|405.2|405.5|405.1|0
1743750280000|2025-04-04 07:04:40|405.9|405.4|405.9|405.4|405.9|405.4|405.9|405.4|2549
1743750290000|2025-04-04 07:04:50|405.8|405.3|405.8|405.5|406|405.6|405.8|405.3|4865
1743750300000|2025-04-04 07:05:00|405.9|405.6|405.9|405.5|406|405.6|405.9|405.5|0
1743750310000|2025-04-04 07:05:10|406.3|405.9|406.3|406|406.4|406.1|406.3|405.9|5478
1743750320000|2025-04-04 07:05:20|406.4|406.1|406.2|405.9|406.4|406.1|406.2|405.9|601
1743750330000|2025-04-04 07:05:30|406.1|405.8|406.3|406|406.3|406|406.1|405.8|2020
1743750340000|2025-04-04 07:05:40|406.4|406.1|406.4|406.1|406.4|406.1|406.3|406|2854
1743750350000|2025-04-04 07:05:50|406.3|406|406.3|406|406.3|406|406.3|406|0
1743750360000|2025-04-04 07:06:00|406.5|406.3|406.4|406.1|406.7|406.3|406.4|406.1|2589
1743750370000|2025-04-04 07:06:10|406.5|406.2|406.3|406.1|406.5|406.2|406.3|406.1|52
1743750380000|2025-04-04 07:06:20|406.4|406.3|406.6|406.2|406.7|406.3|406.4|406.2|1773
1743750390000|2025-04-04 07:06:30|406.7|406.3|406.7|406.3|406.7|406.3|406.6|406.2|0
1743750400000|2025-04-04 07:06:40|406.6|406.2|405.9|405.6|406.7|406.3|405.8|405.5|1841
1743750410000|2025-04-04 07:06:50|405.7|405.4|405.8|405.5|405.9|405.6|405.7|405.4|0
1743750420000|2025-04-04 07:07:00|406|405.6|406.1|405.8|406.1|405.8|405.9|405.5|1195
1743750430000|2025-04-04 07:07:10|406|405.7|406.2|405.9|406.2|405.9|406|405.7|0
1743750440000|2025-04-04 07:07:20|406|405.7|405.9|405.7|406|405.8|405.9|405.7|1933
1743750450000|2025-04-04 07:07:30|405.7|405.6|405.7|405.4|405.7|405.6|405.6|405.4|6812
1743750460000|2025-04-04 07:07:40|405.8|405.5|405.7|405.4|405.8|405.6|405.7|405.4|5849
1743750470000|2025-04-04 07:07:50|406|405.7|406|405.6|406|405.7|405.8|405.5|1069
1743750480000|2025-04-04 07:08:00|406.1|405.7|406.2|405.9|406.2|405.9|406.1|405.7|546
1743750490000|2025-04-04 07:08:10|406.1|405.8|406.1|405.8|406.2|406|406.1|405.8|0
1743750500000|2025-04-04 07:08:20|406.2|406|406.3|406|406.3|406|406.2|405.9|1819
1743750510000|2025-04-04 07:08:30|406.2|405.9|406.6|406.3|406.6|406.3|406.2|405.9|2463
1743750520000|2025-04-04 07:08:40|407.1|406.7|407.2|406.9|407.2|406.9|407.1|406.7|2173
1743750530000|2025-04-04 07:08:50|407.3|407|407.2|407|407.3|407.1|407.2|406.9|3058
1743750540000|2025-04-04 07:09:00|407.4|407.1|407.3|407|407.4|407.1|407.3|407|0
1743750550000|2025-04-04 07:09:10|407.6|407.2|407.3|407|407.6|407.2|407.3|407|3812
1743750560000|2025-04-04 07:09:20|407.4|407.1|407.5|407.1|407.6|407.2|407.3|407|19
1743750570000|2025-04-04 07:09:30|407.6|407.2|407.5|407.1|407.6|407.2|407.5|407.1|0
1743750580000|2025-04-04 07:09:40|407.6|407.2|407.2|406.9|407.6|407.2|407.2|406.9|41
1743750590000|2025-04-04 07:09:50|407.3|407|407.2|406.9|407.3|407|407.2|406.9|0
1743750600000|2025-04-04 07:10:00|407.3|407|407|406.7|407.3|407|407|406.6|542
1743750610000|2025-04-04 07:10:10|406.9|406.6|406.9|406.6|406.9|406.6|406.9|406.6|961
1743750620000|2025-04-04 07:10:20|406.5|406.2|406.6|406.3|406.7|406.5|406.5|406.2|3562
1743750640000|2025-04-04 07:10:40|406.7|406.4|405.8|405.5|406.7|406.4|405.7|405.5|1925
1743750650000|2025-04-04 07:10:50|405.7|405.4|405.4|405|405.7|405.4|405.4|405|768
1743750660000|2025-04-04 07:11:00|405.5|405.1|405.5|405.2|405.5|405.2|405.1|404.7|3320
1743750670000|2025-04-04 07:11:10|405.7|405.4|405.6|405.2|406|405.6|405.5|405.2|5139
1743750680000|2025-04-04 07:11:20|405.5|405.3|405.2|404.9|405.6|405.3|405.2|404.9|2041
1743750690000|2025-04-04 07:11:30|405.3|405|405.3|405|405.3|405|405.3|405|0
1743750700000|2025-04-04 07:11:40|405|404.6|404.9|404.5|405|404.6|404.8|404.4|335
1743750710000|2025-04-04 07:11:50|405|404.7|405|404.6|405|404.7|404.9|404.5|0
1743750720000|2025-04-04 07:12:00|404.9|404.7|405.1|404.7|405.2|404.9|404.9|404.6|1007
1743750730000|2025-04-04 07:12:10|405.2|404.8|405.2|404.9|405.2|404.9|405.1|404.8|0
1743750740000|2025-04-04 07:12:20|405.1|404.8|405.2|404.9|405.2|404.9|405.1|404.8|0
1743750750000|2025-04-04 07:12:30|405.1|404.8|404.7|404.3|405.1|404.8|404.7|404.3|200
1743750760000|2025-04-04 07:12:40|404.8|404.4|404.7|404.3|404.8|404.4|404.7|404.3|0
1743750770000|2025-04-04 07:12:50|404.6|404.4|404.6|404.3|404.7|404.4|404.6|404.3|0
1743750780000|2025-04-04 07:13:00|404.9|404.6|405.2|404.9|405.2|404.9|404.9|404.6|361
1743750790000|2025-04-04 07:13:10|405.3|404.9|405.3|404.9|405.3|404.9|405.3|404.9|0
1743750800000|2025-04-04 07:13:20|405.2|404.8|405.5|405.2|405.6|405.3|405.2|404.8|3023
1743750810000|2025-04-04 07:13:30|405.6|405.3|405.3|405.1|405.6|405.3|405.3|405.1|1950
1743750820000|2025-04-04 07:13:40|405.5|405.3|405.6|405.3|405.6|405.3|405.5|405.2|282
1743750830000|2025-04-04 07:13:50|405.5|405.2|405.4|405.1|405.6|405.4|405.4|405.1|0
1743750840000|2025-04-04 07:14:00|405.2|405.1|405.3|405|405.3|405.1|405.2|405|1843
1743750850000|2025-04-04 07:14:10|405.2|405.1|405.4|405.1|405.4|405.1|405.2|405.1|1450
1743750870000|2025-04-04 07:14:30|405.3|405.2|405.3|405.1|405.3|405.2|405.3|405.1|0
1743750880000|2025-04-04 07:14:40|405.1|404.8|404.9|404.6|405.1|404.8|404.9|404.6|0
1743750890000|2025-04-04 07:14:50|404.8||404.8||404.8||404.8||0
1743750910000|2025-04-04 07:15:10||404.5||404.5||404.6||404.5|0
1743750930000|2025-04-04 07:15:30|404.7||404.7||404.7||404.7||0
1743750940000|2025-04-04 07:15:40|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|678
1743750950000|2025-04-04 07:15:50|404.7||404.7||404.7||404.7||1083
1743750960000|2025-04-04 07:16:00|404.8|404.5|404.8|404.5|404.8|404.5|404.8|404.5|0
1743750970000|2025-04-04 07:16:10|404.7||404.7||404.7||404.7||0
1743750990000|2025-04-04 07:16:30|404.5|404.4|404.4|404.2|404.6|404.4|404.4|404.2|671
1743751000000|2025-04-04 07:16:40|404.5||404.3||404.5||404.3||253
1743751010000|2025-04-04 07:16:50|404.4||404.4||404.4||404.4||0
1743751020000|2025-04-04 07:17:00|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|0
1743751080000|2025-04-04 07:18:00||404.4||404.3||404.4||404.3|2000
1743751090000|2025-04-04 07:18:10|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|812
1743751100000|2025-04-04 07:18:20|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|500
1743751120000|2025-04-04 07:18:40|404.4|404.3|404.4|404.2|404.4|404.3|404.4|404.2|1109
1743751130000|2025-04-04 07:18:50|404|403.7|403.9|403.6|404|403.7|403.9|403.6|1648
1743751140000|2025-04-04 07:19:00||403.7||403.7||403.7||403.7|0
1743751160000|2025-04-04 07:19:20|404.1|404|404|403.8|404.1|404|404|403.8|207
1743751170000|2025-04-04 07:19:30|404.1||404.1||404.1||404.1||0
1743751180000|2025-04-04 07:19:40|404.2|403.9|404.2|404|404.2|404|404.1|403.9|0
1743751190000|2025-04-04 07:19:50|404.1||404.1||404.1||404.1||0
1743751200000|2025-04-04 07:20:00|404.2|403.9|403.7|403.5|404.2|403.9|403.7|403.4|2026
1743751210000|2025-04-04 07:20:10|403.8|403.7|403.9|403.8|404|403.8|403.8|403.7|1106
1743751220000|2025-04-04 07:20:20|404||404||404||404||125
1743751230000|2025-04-04 07:20:30|403.9|403.7|404|403.7|404|403.7|403.8|403.5|195
1743751240000|2025-04-04 07:20:40|403.8|403.8|403.8|403.7|403.8|403.8|403.8|403.7|1356
1743751250000|2025-04-04 07:20:50|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|1277
1743751260000|2025-04-04 07:21:00|403.8||403.8||403.8||403.8||0
1743751280000|2025-04-04 07:21:20|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|190
1743751290000|2025-04-04 07:21:30|403.8|403.8|404|403.8|404|403.8|403.8|403.8|37
1743751310000|2025-04-04 07:21:50|||||||||800
1743751320000|2025-04-04 07:22:00|404.1|404|404.1|404|404.1|404|404.1|404|4280
1743751330000|2025-04-04 07:22:10|404.2|404.1|404.3|404.2|404.3|404.2|404.2|404.1|206
1743751360000|2025-04-04 07:22:40|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|464
1743751370000|2025-04-04 07:22:50|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|3441
1743751380000|2025-04-04 07:23:00||404.3||404.3||404.3||404.3|0
1743751400000|2025-04-04 07:23:20|404.6|404.4|404.7|404.5|404.7|404.5|404.6|404.4|877
1743751420000|2025-04-04 07:23:40|404.6|404.4|404.4|404.3|404.6|404.4|404.4|404.3|1061
1743751430000|2025-04-04 07:23:50|404.5|404.2|404.3|404.1|404.5|404.2|404.3|404.1|1543
1743751440000|2025-04-04 07:24:00|404.4|404.2|404.3|404.2|404.4|404.2|404.3|404.2|251
1743751450000|2025-04-04 07:24:10|404.4||404.4||404.4||404.4||3724
1743751460000|2025-04-04 07:24:20|404.5|404.3|404.6|404.4|404.6|404.4|404.5|404.3|0
1743751470000|2025-04-04 07:24:30|404.7|404.5|404.7|404.6|404.7|404.6|404.7|404.5|250
1743751490000|2025-04-04 07:24:50|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|0
1743751500000|2025-04-04 07:25:00|404.4|404.4|404.6|404.4|404.6|404.4|404.4|404.2|587
1743751510000|2025-04-04 07:25:10|404.5||404.6||404.6||404.5||0
1743751530000|2025-04-04 07:25:30|404.5||404.5||404.5||404.5||0
1743751540000|2025-04-04 07:25:40|||||||||2000
1743751550000|2025-04-04 07:25:50|404.6|404.5|404.6|404.4|404.6|404.5|404.4|404.2|2095
1743751560000|2025-04-04 07:26:00||404.5||404.5||404.5||404.5|0
1743751570000|2025-04-04 07:26:10|404.8|404.6|404.9|404.7|404.9|404.7|404.8|404.6|4332
1743751590000|2025-04-04 07:26:30|405|404.8|405|404.8|405|404.8|405|404.8|0
1743751610000|2025-04-04 07:26:50||404.9||404.9||404.9||404.9|0
1743751620000|2025-04-04 07:27:00|405.2|405|405.2|405|405.2|405|405.2|405|2500
1743751650000|2025-04-04 07:27:30|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|1236
1743751670000|2025-04-04 07:27:50|404.8|404.7|404.9|404.7|404.9|404.7|404.8|404.7|940
1743751680000|2025-04-04 07:28:00|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|0
1743751690000|2025-04-04 07:28:10|404.7|404.5|404.7|404.5|404.7|404.5|404.6|404.5|0
1743751700000|2025-04-04 07:28:20|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|693
1743751710000|2025-04-04 07:28:30|404.4|404.2|404.4|404.3|404.4|404.3|404.4|404.2|150
1743751720000|2025-04-04 07:28:40||404.2||404.2||404.2||404.2|0
1743751730000|2025-04-04 07:28:50|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.2|41
1743751740000|2025-04-04 07:29:00|404.4|404.2|404.3|404.2|404.4|404.2|404.3|404.2|1209
1743751750000|2025-04-04 07:29:10||404.1||404.1||404.1||404.1|0
1743751760000|2025-04-04 07:29:20|404.2||404.3||404.3||404.2||2000
1743751780000|2025-04-04 07:29:40|404.2|404.2|404.3|404.1|404.3|404.2|404.2|404.1|991
1743751790000|2025-04-04 07:29:50|404.2|404|404.2|404|404.2|404|404.2|404|1505
1743751840000|2025-04-04 07:30:40|404.1|403.9|404|403.9|404.1|403.9|404|403.9|0
1743751850000|2025-04-04 07:30:50|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|1505
1743751860000|2025-04-04 07:31:00|404.3|404.3|404.3|404.2|404.5|404.3|404.3|404.2|2790
1743751900000|2025-04-04 07:31:40|404.2|404|404.1|403.9|404.2|404|404.1|403.9|1059
1743751910000|2025-04-04 07:31:50|404||404||404||404||0
1743751920000|2025-04-04 07:32:00|403.9|403.7|404|403.8|404|403.8|403.9|403.7|291
1743751930000|2025-04-04 07:32:10|404.1|403.9|404.2|404|404.2|404|404.1|403.9|0
1743751940000|2025-04-04 07:32:20|404.1||404.1||404.1||404.1||374
1743751970000|2025-04-04 07:32:50|404|403.9|404|403.8|404|403.9|404|403.8|274
1743751990000|2025-04-04 07:33:10|403.9||403.9||403.9||403.9||0
1743752000000|2025-04-04 07:33:20|403.8|403.6|403.8|403.6|403.8|403.6|403.7|403.5|241
1743752010000|2025-04-04 07:33:30|403.9|403.7|403.9|403.6|403.9|403.7|403.9|403.6|150
1743752020000|2025-04-04 07:33:40|403.8|403.7|403.9|403.7|403.9|403.7|403.8|403.7|0
1743752040000|2025-04-04 07:34:00|404|403.9|404.2|403.9|404.2|403.9|404|403.8|473
1743752050000|2025-04-04 07:34:10||404||404||404||404|0
1743752060000|2025-04-04 07:34:20|404.1|403.9|404|403.8|404.1|403.9|404|403.8|1059
1743752070000|2025-04-04 07:34:30|403.8|403.7|403.9|403.7|403.9|403.7|403.8|403.7|0
1743752080000|2025-04-04 07:34:40|403.8|403.5|403.7|403.5|403.8|403.5|403.7|403.5|791
1743752090000|2025-04-04 07:34:50|403.6||403.6||403.7||403.6||0
1743752110000|2025-04-04 07:35:10|403.7||403.7||403.7||403.7||150
1743752120000|2025-04-04 07:35:20|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|946
1743752140000|2025-04-04 07:35:40|404||403.9||404||403.9||0
1743752150000|2025-04-04 07:35:50||403.8||403.8||403.8||403.8|0
1743752190000|2025-04-04 07:36:30|403.8|403.7|404|403.9|404|403.9|403.8|403.7|401
1743752200000|2025-04-04 07:36:40|404.1|403.7|404|403.7|404.1|403.7|404|403.7|743
1743752210000|2025-04-04 07:36:50|403.9|403.8|404|403.8|404|403.8|403.9|403.8|0
1743752220000|2025-04-04 07:37:00|404.1||404.1||404.1||404.1||0
1743752230000|2025-04-04 07:37:10|404|403.9|403.9|403.8|404|403.9|403.9|403.8|1708
1743752240000|2025-04-04 07:37:20|403.8|403.7|403.9|403.8|403.9|403.8|403.8|403.7|108
1743752250000|2025-04-04 07:37:30|404|403.7|403.9|403.7|404|403.8|403.9|403.7|0
1743752260000|2025-04-04 07:37:40|404|403.8|403.9|403.7|404|403.8|403.9|403.7|0
1743752270000|2025-04-04 07:37:50|404||404||404||404||0
1743752280000|2025-04-04 07:38:00|403.9|403.8|403.9|403.7|403.9|403.8|403.9|403.7|0
1743752300000|2025-04-04 07:38:20|404|403.8|403.9|403.8|404|403.8|403.9|403.8|0
1743752310000|2025-04-04 07:38:30|404.1|403.9|404.1|403.9|404.1|403.9|404.1|403.9|67
1743752320000|2025-04-04 07:38:40|403.9|403.8|403.8|403.7|403.9|403.8|403.8|403.7|1301
1743752330000|2025-04-04 07:38:50|403.9|403.8|404|403.9|404.1|403.9|403.9|403.8|975
1743752340000|2025-04-04 07:39:00|404.1|403.7|404.1|403.9|404.1|403.9|403.9|403.7|545
1743752350000|2025-04-04 07:39:10|404|404|404|403.9|404.1|404|404|403.9|1000
1743752360000|2025-04-04 07:39:20|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|398
1743752380000|2025-04-04 07:39:40|404.1|403.9|404|403.8|404.1|403.9|403.9|403.7|0
1743752390000|2025-04-04 07:39:50|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|0
1743752400000|2025-04-04 07:40:00|403.8|403.6|403.8|403.6|403.9|403.7|403.7|403.6|3477
1743752420000|2025-04-04 07:40:20||403.7||403.6||403.7||403.6|0
1743752430000|2025-04-04 07:40:30|404|403.7|403.9|403.8|404|403.8|403.9|403.7|29
1743752440000|2025-04-04 07:40:40|403.8|403.7|403.9|403.7|403.9|403.7|403.8|403.7|0
1743752450000|2025-04-04 07:40:50||403.8||403.8||403.8||403.8|0
1743752460000|2025-04-04 07:41:00|403.8|403.7|403.8|403.5|403.8|403.7|403.7|403.5|951
1743752470000|2025-04-04 07:41:10|403.7|403.6|403.7|403.5|403.8|403.6|403.7|403.5|0
1743752480000|2025-04-04 07:41:20|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|0
1743752490000|2025-04-04 07:41:30|403.7|403.5|403.7|403.5|403.7|403.6|403.7|403.5|0
1743752500000|2025-04-04 07:41:40||403.6||403.5||403.6||403.5|0
1743752510000|2025-04-04 07:41:50||403.6||403.6||403.6||403.5|0
1743752520000|2025-04-04 07:42:00|403.6|403.5|403.6|403.4|403.6|403.5|403.6|403.4|0
1743752550000|2025-04-04 07:42:30|403.5|403.2|403.7|403.5|403.7|403.6|403.4|403.2|1505
1743752560000|2025-04-04 07:42:40|403.6|403.4|403.7|403.5|403.7|403.5|403.5|403.3|2924
1743752590000|2025-04-04 07:43:10||403.6||403.6||403.6||403.6|0
1743752620000|2025-04-04 07:43:40|||||||||125
1743752630000|2025-04-04 07:43:50|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|307
1743752650000|2025-04-04 07:44:10|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|0
1743752670000|2025-04-04 07:44:30|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|150
1743752730000|2025-04-04 07:45:30|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|0
1743752740000|2025-04-04 07:45:40|403.6|403.5|403.7|403.4|403.7|403.5|403.6|403.4|2275
1743752750000|2025-04-04 07:45:50|403.6||403.6||403.6||403.6||0
1743752760000|2025-04-04 07:46:00|403.5||403.5||403.6||403.5||529
1743752780000|2025-04-04 07:46:20||403.3||403.4||403.4||403.3|0
1743752790000|2025-04-04 07:46:30|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|0
1743752800000|2025-04-04 07:46:40||403.4||403.4||403.4||403.4|0
1743752810000|2025-04-04 07:46:50||403.5||403.5||403.5||403.5|0
1743752840000|2025-04-04 07:47:20|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.5|896
1743752880000|2025-04-04 07:48:00|403.6|403.5|403.5|403.4|403.6|403.5|403.5|403.4|0
1743752890000|2025-04-04 07:48:10|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|3006
1743752900000|2025-04-04 07:48:20|403.2|403.1|403.1|403|403.2|403.1|403.1|403|2471
1743752910000|2025-04-04 07:48:30|403|402.9|403|402.8|403|402.9|403|402.8|1524
1743752920000|2025-04-04 07:48:40|403.2|403|403.3|403.2|403.3|403.2|403.2|403|1873
1743752930000|2025-04-04 07:48:50|403.5|403.3|403.4|403.2|403.5|403.3|403.4|403.2|1505
1743752940000|2025-04-04 07:49:00|403.5|403.3|403.5|403.3|403.5|403.4|403.5|403.3|0
1743752950000|2025-04-04 07:49:10|403.6||403.6||403.6||403.6||0
1743752960000|2025-04-04 07:49:20|403.5|403.4|403.5|403.4|403.6|403.4|403.5|403.3|0
1743752970000|2025-04-04 07:49:30|403.6||403.6||403.6||403.5||0
1743752980000|2025-04-04 07:49:40||403.5||403.5||403.5||403.5|0
1743752990000|2025-04-04 07:49:50|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|745
1743753050000|2025-04-04 07:50:50|403.6|403.5|403.5|403.4|403.6|403.5|403.5|403.4|1058
1743753060000|2025-04-04 07:51:00|403.4|403.3|403.3|403.2|403.4|403.3|403.3|403.2|1356
1743753070000|2025-04-04 07:51:10|403.4|403.3|403.4|403.3|403.5|403.3|403.4|403.2|0
1743753080000|2025-04-04 07:51:20|403.5||403.4||403.5||403.4||0
1743753120000|2025-04-04 07:52:00|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|0
1743753130000|2025-04-04 07:52:10|403.4|403.3|403.3|403.2|403.4|403.3|403.3|403.2|0
1743753180000|2025-04-04 07:53:00|403.2|403.1|403|402.9|403.2|403.1|403|402.9|984
1743753190000|2025-04-04 07:53:10|403.1|403|403.1|403|403.1|403|403.1|403|0
1743753210000|2025-04-04 07:53:30||402.9||403||403||402.9|0
1743753220000|2025-04-04 07:53:40||402.9||402.9||402.9||402.9|0
1743753230000|2025-04-04 07:53:50|403||403||403.1||403||0
1743753240000|2025-04-04 07:54:00|403.1|403|403.1|403|403.1|403|403.1|403|4400
1743753250000|2025-04-04 07:54:10|||||||||1129
1743753260000|2025-04-04 07:54:20|403|402.9|403|402.9|403|402.9|403|402.9|544
1743753290000|2025-04-04 07:54:50|403.1|402.8|403.2|403.1|403.2|403.1|403.1|402.8|2740
1743753300000|2025-04-04 07:55:00|403.3||403.3||403.3||403.3||0
1743753310000|2025-04-04 07:55:10||403.2||403.1||403.2||403.1|0
1743753330000|2025-04-04 07:55:30||403.2||403.2||403.2||403.2|0
1743753370000|2025-04-04 07:56:10|403.4||403.4||403.4||403.4||0
1743753380000|2025-04-04 07:56:20|403.3|403.3|403.2|403.1|403.3|403.3|403.2|403.1|0
1743753390000|2025-04-04 07:56:30|403.1|403|403.2|402.9|403.2|403.1|403|402.8|5702
1743753400000|2025-04-04 07:56:40||403||403||403||403|0
1743753410000|2025-04-04 07:56:50|||||||||1000
1743753430000|2025-04-04 07:57:10|403|402.9|403.2|403|403.2|403.1|403|402.9|1278
1743753440000|2025-04-04 07:57:20||403.1||403||403.1||403|0
1743753450000|2025-04-04 07:57:30|403.1|402.9|403.1|402.9|403.1|402.9|403.1|402.9|740
1743753460000|2025-04-04 07:57:40|403|402.8|402.8|402.7|403|402.8|402.8|402.7|9994
1743753470000|2025-04-04 07:57:50|402.9|402.8|402.9|402.7|403.1|402.9|402.9|402.7|945
1743753480000|2025-04-04 07:58:00|403|402.9|403|402.8|403|402.9|403|402.8|0
1743753490000|2025-04-04 07:58:10||402.9||402.9||402.9||402.9|0
1743753500000|2025-04-04 07:58:20|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|849
1743753530000|2025-04-04 07:58:50|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|0
1743753540000|2025-04-04 07:59:00|||||||||1443
1743753550000|2025-04-04 07:59:10|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|0
1743753560000|2025-04-04 07:59:20|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|475
1743753570000|2025-04-04 07:59:30|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|1220
1743753580000|2025-04-04 07:59:40|402.8|402.5|402.9|402.7|402.9|402.7|402.8|402.5|1505
1743753590000|2025-04-04 07:59:50|402.8||402.8||402.9||402.8||0
1743753600000|2025-04-04 08:00:00|402.5|402.3|402.2|402.1|402.5|402.3|402.2|402.1|443
1743753610000|2025-04-04 08:00:10|402.5|402.3|402.4|402.2|402.5|402.3|402.4|402.2|17
1743753620000|2025-04-04 08:00:20|402.3|402.1|402.5|402.3|402.5|402.3|402.3|402.1|3287
1743753640000|2025-04-04 08:00:40|402.7|402.5|402.7|402.5|402.7|402.6|402.7|402.5|776
1743753650000|2025-04-04 08:00:50|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|38
1743753660000|2025-04-04 08:01:00|402.7|402.5|402.4|402.2|402.7|402.5|402.4|402.2|4489
1743753670000|2025-04-04 08:01:10|402.5||402.4||402.5||402.4||0
1743753700000|2025-04-04 08:01:40|402.3|402.3|402.4|402.3|402.4|402.3|402.3|402.3|1798
1743753710000|2025-04-04 08:01:50|402.5|402.4|402.6|402.4|402.6|402.5|402.5|402.4|668
1743753730000|2025-04-04 08:02:10|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|1276
1743753740000|2025-04-04 08:02:20|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|1505
1743753750000|2025-04-04 08:02:30|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|0
1743753780000|2025-04-04 08:03:00|402.5|402.4|402.6|402.4|402.6|402.4|402.3|402.2|4441
1743753790000|2025-04-04 08:03:10|402.4|402.3|402.5|402.3|402.5|402.3|402.4|402.2|399
1743753810000|2025-04-04 08:03:30|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|0
1743753820000|2025-04-04 08:03:40|402.5|402.3|402.5|402.3|402.5|402.3|402.4|402.3|0
1743753830000|2025-04-04 08:03:50|402.6|402.4|402.6|402.5|402.6|402.5|402.6|402.4|0
1743753840000|2025-04-04 08:04:00|||||||||2488
1743753860000|2025-04-04 08:04:20|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|2645
1743753870000|2025-04-04 08:04:30|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|0
1743753880000|2025-04-04 08:04:40|402.5|402.4|402.6|402.4|402.6|402.4|402.5|402.4|38
1743753900000|2025-04-04 08:05:00|402.9|402.5|403.1|402.9|403.1|402.9|402.9|402.4|0
1743753910000|2025-04-04 08:05:10|403|402.8|403.1|402.9|403.1|402.9|403|402.8|0
1743753920000|2025-04-04 08:05:20|403|402.8|402.9|402.8|403|402.8|402.9|402.8|0
1743753930000|2025-04-04 08:05:30|402.8|402.7|402.8|402.6|402.8|402.7|402.8|402.6|1859
1743753940000|2025-04-04 08:05:40|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|0
1743753950000|2025-04-04 08:05:50|402.6|402.4|402.6|402.4|402.7|402.4|402.5|402.4|2294
1743753960000|2025-04-04 08:06:00|402.5||402.5||402.5||402.5||0
1743753970000|2025-04-04 08:06:10|402.4|402.3|402.5|402.4|402.6|402.4|402.4|402.3|1396
1743753980000|2025-04-04 08:06:20|402.4|402.3|402.7|402.5|402.7|402.5|402.4|402.3|2469
1743753990000|2025-04-04 08:06:30|402.6||402.7||402.7||402.6||1044
1743754000000|2025-04-04 08:06:40||402.6||402.6||402.6||402.6|0
1743754030000|2025-04-04 08:07:10|402.6|402.5|402.5|402.4|402.6|402.5|402.5|402.4|7147
1743754050000|2025-04-04 08:07:30|402.4|402.3|402.3|402.2|402.4|402.3|402.3|402.2|2801
1743754060000|2025-04-04 08:07:40|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|4113
1743754070000|2025-04-04 08:07:50|402.6|402.2|402.4|402.2|402.6|402.2|402.4|402.2|908
1743754080000|2025-04-04 08:08:00|402.6|402.3|402.6|402.4|402.6|402.4|402.5|402.3|3047
1743754090000|2025-04-04 08:08:10|402.5|402.3|402.4|402.3|402.5|402.3|402.4|402.2|0
1743754100000|2025-04-04 08:08:20|402.5|402.2|402.5|402.3|402.5|402.3|402.5|402.2|4721
1743754110000|2025-04-04 08:08:30||402.4||402.4||402.4||402.4|0
1743754120000|2025-04-04 08:08:40|402.6|402.5|402.7|402.6|402.7|402.6|402.6|402.4|5739
1743754130000|2025-04-04 08:08:50||402.5||402.6||402.6||402.5|0
1743754150000|2025-04-04 08:09:10|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|112
1743754170000|2025-04-04 08:09:30|402.9|402.8|402.8|402.7|402.9|402.8|402.8|402.7|1882
1743754180000|2025-04-04 08:09:40|402.7|402.6|402.6|402.4|402.7|402.6|402.6|402.4|2402
1743754190000|2025-04-04 08:09:50|402.4|402.3|402.4|402.3|402.5|402.3|402.4|402.3|1665
1743754200000|2025-04-04 08:10:00|402.5|402.4|402.6|402.4|402.6|402.5|402.5|402.4|2353
1743754210000|2025-04-04 08:10:10|||||||||1750
1743754230000|2025-04-04 08:10:30|402.5||402.5||402.5||402.5||0
1743754240000|2025-04-04 08:10:40|402.6|402.3|402.4|402.3|402.6|402.3|402.4|402.3|3612
1743754250000|2025-04-04 08:10:50|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|0
1743754260000|2025-04-04 08:11:00|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|3382
1743754270000|2025-04-04 08:11:10|402.2|402.1|402.2|402.1|402.2|402.2|402.2|402.1|0
1743754280000|2025-04-04 08:11:20|402|401.8|402|401.9|402|401.9|401.9|401.8|596
1743754290000|2025-04-04 08:11:30|402.1|401.8|402.3|402.1|402.3|402.1|402.1|401.8|727
1743754300000|2025-04-04 08:11:40|402.2|402|402.2|402|402.3|402|402.2|402|3097
1743754310000|2025-04-04 08:11:50|402.1|402.1|402.3|402.1|402.3|402.1|402.1|402.1|0
1743754330000|2025-04-04 08:12:10|402.2|402.2|402.3|402.1|402.3|402.2|402.2|402.1|975
1743754350000|2025-04-04 08:12:30|402.4|402.2|402.5|402.3|402.5|402.3|402.4|402.2|1460
1743754360000|2025-04-04 08:12:40||402.4||402.4||402.4||402.4|0
1743754380000|2025-04-04 08:13:00|402.6|402.5|402.6|402.5|402.7|402.6|402.6|402.5|1534
1743754400000|2025-04-04 08:13:20|402.5|402.3|402.6|402.5|402.6|402.5|402.4|402.3|430
1743754410000|2025-04-04 08:13:30|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.3|0
1743754420000|2025-04-04 08:13:40|402.6|402.5|402.6|402.5|402.6|402.5|402.5|402.5|1939
1743754440000|2025-04-04 08:14:00|402.5|402.4|402.6|402.4|402.6|402.5|402.5|402.4|1445
1743754450000|2025-04-04 08:14:10|402.7|402.5|402.6|402.4|402.7|402.5|402.6|402.4|96
1743754460000|2025-04-04 08:14:20|402.7|402.5|402.6|402.4|402.7|402.5|402.6|402.4|600
1743754470000|2025-04-04 08:14:30|402.5||402.5||402.6||402.5||0
1743754480000|2025-04-04 08:14:40|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|0
1743754500000|2025-04-04 08:15:00|402.3|402.2|402.4|402.2|402.4|402.3|402.3|402.2|2474
1743754510000|2025-04-04 08:15:10||402.3||402.3||402.3||402.3|0
1743754530000|2025-04-04 08:15:30|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|3333
1743754560000|2025-04-04 08:16:00|402.4|402.3|402.3|402.2|402.4|402.3|402.3|402.2|2505
1743754570000|2025-04-04 08:16:10|402.4|402.3|402.4|402.2|402.4|402.3|402.3|402.2|1300
1743754580000|2025-04-04 08:16:20|402.5|402.3|402.4|402.2|402.5|402.3|402.4|402.2|3890
1743754590000|2025-04-04 08:16:30|402.3|402.1|402.2|402.1|402.3|402.1|402.2|402.1|398
1743754600000|2025-04-04 08:16:40||402||402||402||402|943
1743754610000|2025-04-04 08:16:50|402.1|402.1|402|401.9|402.2|402.1|402|401.9|4033
1743754620000|2025-04-04 08:17:00|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.7|747
1743754630000|2025-04-04 08:17:10|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|735
1743754640000|2025-04-04 08:17:20||402||402||402||401.9|0
1743754650000|2025-04-04 08:17:30|||||||||1882
1743754660000|2025-04-04 08:17:40||401.9||402||402||401.9|0
1743754690000|2025-04-04 08:18:10|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402|631
1743754700000|2025-04-04 08:18:20|402.3|402.2|402.5|402.3|402.5|402.3|402.3|402.1|0
1743754710000|2025-04-04 08:18:30|402.4|402.2|402.4|402.2|402.4|402.2|402.3|402.2|1882
1743754720000|2025-04-04 08:18:40||402.3||402.3||402.3||402.3|0
1743754730000|2025-04-04 08:18:50|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|445
1743754740000|2025-04-04 08:19:00|402.7|402.5|402.6|402.5|402.7|402.5|402.6|402.5|0
1743754750000|2025-04-04 08:19:10||402.4||402.4||402.4||402.4|0
1743754760000|2025-04-04 08:19:20|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|1352
1743754770000|2025-04-04 08:19:30||402.6||402.6||402.6||402.6|0
1743754780000|2025-04-04 08:19:40|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|0
1743754790000|2025-04-04 08:19:50|402.9||402.9||402.9||402.9||0
1743754800000|2025-04-04 08:20:00|403|402.8|403|402.8|403|402.8|403|402.7|2600
1743754810000|2025-04-04 08:20:10|402.9|402.9|402.7|402.6|402.9|402.9|402.7|402.6|0
1743754830000|2025-04-04 08:20:30|402.8|402.7|402.8|402.6|402.8|402.7|402.8|402.6|257
1743754840000|2025-04-04 08:20:40|402.9|402.7|402.7|402.6|402.9|402.7|402.7|402.6|150
1743754860000|2025-04-04 08:21:00|402.6|402.5|402.6|402.4|402.6|402.5|402.5|402.4|457
1743754870000|2025-04-04 08:21:10|402.5||402.5||402.6||402.5||0
1743754890000|2025-04-04 08:21:30|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|150
1743754900000|2025-04-04 08:21:40|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|0
1743754930000|2025-04-04 08:22:10|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|0
1743754960000|2025-04-04 08:22:40|402.7|402.6|402.5|402.4|402.7|402.6|402.5|402.4|3534
1743754970000|2025-04-04 08:22:50|402.6|402.5|402.7|402.5|402.7|402.5|402.6|402.5|0
1743754980000|2025-04-04 08:23:00|402.6||402.6||402.7||402.6||0
1743754990000|2025-04-04 08:23:10|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|0
1743755000000|2025-04-04 08:23:20|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|646
1743755010000|2025-04-04 08:23:30|402.7|402.6|402.7|402.6|402.8|402.6|402.7|402.6|0
1743755030000|2025-04-04 08:23:50|402.6|402.5|402.7|402.5|402.7|402.5|402.6|402.5|1905
1743755040000|2025-04-04 08:24:00|402.8|402.6|402.7|402.6|402.8|402.6|402.7|402.5|0
1743755050000|2025-04-04 08:24:10|402.6|402.5|402.6|402.5|402.6|402.5|402.5|402.4|1882
1743755060000|2025-04-04 08:24:20|402.4|402.4|402.5|402.4|402.5|402.5|402.4|402.3|150
1743755070000|2025-04-04 08:24:30|402.6|402.3|402.6|402.4|402.6|402.4|402.5|402.3|0
1743755080000|2025-04-04 08:24:40|402.5||402.5||402.6||402.5||0
1743755090000|2025-04-04 08:24:50|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|150
1743755100000|2025-04-04 08:25:00|402.7||402.7||402.7||402.7||1882
1743755110000|2025-04-04 08:25:10|||||||||1935
1743755120000|2025-04-04 08:25:20|402.6||402.6||402.6||402.6||0
1743755130000|2025-04-04 08:25:30||402.4||402.5||402.5||402.4|400
1743755150000|2025-04-04 08:25:50|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|1500
1743755170000|2025-04-04 08:26:10|402.6||402.5||402.6||402.5||0
1743755180000|2025-04-04 08:26:20|402.6||402.5||402.6||402.5||0
1743755190000|2025-04-04 08:26:30|402.3|402.2|402.2|402|402.3|402.2|402.2|402|845
1743755210000|2025-04-04 08:26:50|402.3|402.1|402.3|402.2|402.3|402.2|402.3|402.1|0
1743755220000|2025-04-04 08:27:00||402.1||402.1||402.1||402.1|401
1743755230000|2025-04-04 08:27:10||402.2||402.2||402.2||402.2|1091
1743755250000|2025-04-04 08:27:30|||||||||1297
1743755260000|2025-04-04 08:27:40|||||||||1000
1743755270000|2025-04-04 08:27:50|402.2|402|402.2|402|402.2|402|402.2|402|0
1743755280000|2025-04-04 08:28:00|402.1|402.1|402.1|402|402.1|402.1|402.1|402|0
1743755310000|2025-04-04 08:28:30|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|38
1743755320000|2025-04-04 08:28:40|402.1|402|402.1|402|402.1|402|402.1|402|1011
1743755340000|2025-04-04 08:29:00|402|401.9|402.1|401.9|402.1|401.9|402|401.9|800
1743755350000|2025-04-04 08:29:10|402||402||402||402||0
1743755360000|2025-04-04 08:29:20|402.1|402|402.2|402|402.2|402|402.1|401.9|3505
1743755400000|2025-04-04 08:30:00|402.1|401.9|402|401.9|402.2|401.9|402|401.9|400
1743755420000|2025-04-04 08:30:20|401.9|401.7|401.9|401.7|401.9|401.7|401.8|401.7|1686
1743755430000|2025-04-04 08:30:30|402|401.8|402|401.8|402|401.8|402|401.8|0
1743755440000|2025-04-04 08:30:40|401.9|401.7|402|401.8|402|401.8|401.9|401.7|161
1743755450000|2025-04-04 08:30:50|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|0
1743755460000|2025-04-04 08:31:00||401.8||401.8||401.8||401.8|0
1743755490000|2025-04-04 08:31:30|||||||||5000
1743755500000|2025-04-04 08:31:40|402||402||402||402||150
1743755520000|2025-04-04 08:32:00|402.1|401.9|402.1|402|402.1|402|402.1|401.9|0
1743755620000|2025-04-04 08:33:40|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|500
1743755660000|2025-04-04 08:34:20|402.3|402.2|402.4|402.3|402.4|402.3|402.3|402.2|88
1743755690000|2025-04-04 08:34:50|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|1882
1743755700000|2025-04-04 08:35:00|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|0
1743755710000|2025-04-04 08:35:10|402.3|402.2|402.4|402.2|402.4|402.2|402.3|402.2|276
1743755720000|2025-04-04 08:35:20|402.3||402.3||402.3||402.3||0
1743755750000|2025-04-04 08:35:50|||||||||691
1743755760000|2025-04-04 08:36:00|402.4|402.3|402.5|402.3|402.5|402.3|402.4|402.3|756
1743755770000|2025-04-04 08:36:10|402.4|402.2|402.3|402.2|402.5|402.2|402.3|402.2|0
1743755780000|2025-04-04 08:36:20|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|629
1743755790000|2025-04-04 08:36:30|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|0
1743755810000|2025-04-04 08:36:50|402.2|402.1|402.2|402|402.3|402.1|402.1|402|1125
1743755820000|2025-04-04 08:37:00|402.1||402.1||402.1||402.1||0
1743755880000|2025-04-04 08:38:00|402.2|402.1|402.1|402|402.2|402.1|402.1|402|746
1743755900000|2025-04-04 08:38:20|402|401.9|401.9|401.8|402|401.9|401.9|401.8|2336
1743755920000|2025-04-04 08:38:40||401.7||401.8||401.8||401.7|1882
1743755930000|2025-04-04 08:38:50||401.7||401.8||401.8||401.7|1543
1743755970000|2025-04-04 08:39:30|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|0
1743755980000|2025-04-04 08:39:40|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|83
1743756000000|2025-04-04 08:40:00|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.7|726
1743756010000|2025-04-04 08:40:10|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|233
1743756020000|2025-04-04 08:40:20|402|402|402.1|402|402.1|402|402|402|0
1743756050000|2025-04-04 08:40:50|402|401.9|402|401.9|402|401.9|402|401.9|0
1743756060000|2025-04-04 08:41:00|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|549
1743756070000|2025-04-04 08:41:10|402|401.9|402|401.9|402|401.9|402|401.9|38
1743756100000|2025-04-04 08:41:40|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|130
1743756110000|2025-04-04 08:41:50|401.7|401.6|401.6|401.5|401.7|401.6|401.6|401.5|4459
1743756120000|2025-04-04 08:42:00|401.7||401.7||401.7||401.7||0
1743756150000|2025-04-04 08:42:30|401.6||401.6||401.6||401.6||0
1743756160000|2025-04-04 08:42:40|||||||||3750
1743756180000|2025-04-04 08:43:00|||||||||191
1743756190000|2025-04-04 08:43:10|401.5|401.4|401.6|401.5|401.6|401.5|401.5|401.4|675
1743756230000|2025-04-04 08:43:50|401.7||401.7||401.7||401.7||1616
1743756250000|2025-04-04 08:44:10||401.6||401.5||401.6||401.5|1276
1743756260000|2025-04-04 08:44:20|401.6||401.6||401.6||401.6||0
1743756270000|2025-04-04 08:44:30||401.4||401.4||401.4||401.4|0
1743756290000|2025-04-04 08:44:50||401.5||401.5||401.5||401.5|500
1743756300000|2025-04-04 08:45:00|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|0
1743756310000|2025-04-04 08:45:10|||||||||1200
1743756340000|2025-04-04 08:45:40|||||||||425
1743756350000|2025-04-04 08:45:50|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|255
1743756370000|2025-04-04 08:46:10||401.4||401.4||401.4||401.4|1025
1743756380000|2025-04-04 08:46:20||401.5||401.5||401.5||401.4|0
1743756390000|2025-04-04 08:46:30||401.4||401.4||401.4||401.4|0
1743756400000|2025-04-04 08:46:40||401.5||401.5||401.5||401.4|0
1743756420000|2025-04-04 08:47:00||401.4||401.5||401.5||401.4|0
1743756430000|2025-04-04 08:47:10||401.4||401.5||401.5||401.4|0
1743756440000|2025-04-04 08:47:20|401.7|401.6|401.7|401.5|401.7|401.6|401.7|401.5|5265
1743756450000|2025-04-04 08:47:30|401.6||401.6||401.6||401.6||0
1743756460000|2025-04-04 08:47:40|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|0
1743756470000|2025-04-04 08:47:50|401.8||401.8||401.8||401.8||150
1743756480000|2025-04-04 08:48:00||401.7||401.7||401.7||401.7|1500
1743756490000|2025-04-04 08:48:10|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|0
1743756500000|2025-04-04 08:48:20|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|1534
1743756510000|2025-04-04 08:48:30||401.4||401.5||401.5||401.4|0
1743756520000|2025-04-04 08:48:40|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|1833
1743756530000|2025-04-04 08:48:50||401.5||401.5||401.5||401.5|0
1743756540000|2025-04-04 08:49:00|401.6||401.6||401.6||401.6||0
1743756550000|2025-04-04 08:49:10|401.5|401.4|401.4|401.3|401.5|401.4|401.4|401.3|1416
1743756560000|2025-04-04 08:49:20|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|446
1743756570000|2025-04-04 08:49:30|401.2|401.1|401.4|401.3|401.4|401.3|401.2|401.1|282
1743756600000|2025-04-04 08:50:00|||||||||1066
1743756630000|2025-04-04 08:50:30|401.6|401.5|401.7|401.5|401.7|401.6|401.6|401.5|1905
1743756640000|2025-04-04 08:50:40||401.6||401.6||401.6||401.5|0
1743756660000|2025-04-04 08:51:00|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|0
1743756690000|2025-04-04 08:51:30|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|400
1743756730000|2025-04-04 08:52:10|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.6|1882
1743756740000|2025-04-04 08:52:20|||||||||656
1743756760000|2025-04-04 08:52:40|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|0
1743756780000|2025-04-04 08:53:00|401.6|401.5|401.6|401.4|401.6|401.5|401.6|401.4|3382
1743756810000|2025-04-04 08:53:30|401.5||401.5||401.5||401.5||0
1743756820000|2025-04-04 08:53:40|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|971
1743756830000|2025-04-04 08:53:50|401.5||401.4||401.5||401.4||150
1743756850000|2025-04-04 08:54:10|401.5||401.4||401.5||401.4||0
1743756860000|2025-04-04 08:54:20|401.3|401.2|401.3|401.2|401.4|401.2|401.3|401.2|922
1743756870000|2025-04-04 08:54:30|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|2493
1743756880000|2025-04-04 08:54:40|401.5||401.5||401.5||401.4||2492
1743756890000|2025-04-04 08:54:50|401.4||401.5||401.5||401.4||0
1743756900000|2025-04-04 08:55:00||401.4||401.4||401.4||401.4|962
1743756930000|2025-04-04 08:55:30|401.4|401.3|401.4|401.3|401.5|401.3|401.4|401.3|753
1743756940000|2025-04-04 08:55:40|401.3|401.2|401.4|401.2|401.4|401.2|401.3|401.2|151
1743756960000|2025-04-04 08:56:00|401.2|401.1|401.1|401|401.2|401.1|401.1|401|3165
1743756970000|2025-04-04 08:56:10|401|400.9|401|400.9|401|400.9|401|400.9|379
1743756990000|2025-04-04 08:56:30|||||||||731
1743757020000|2025-04-04 08:57:00|||||||||858
1743757100000|2025-04-04 08:58:20|400.8|400.7|400.7|400.6|400.8|400.7|400.7|400.6|1976
1743757110000|2025-04-04 08:58:30|400.6|400.5|400.7|400.6|400.7|400.6|400.6|400.5|1610
1743757130000|2025-04-04 08:58:50|400.8||400.8||400.8||400.8||0
1743757140000|2025-04-04 08:59:00|400.9|400.8|400.8|400.7|400.9|400.8|400.8|400.7|0
1743757150000|2025-04-04 08:59:10|400.9||400.8||400.9||400.8||0
1743757160000|2025-04-04 08:59:20|400.9||400.8||400.9||400.8||0
1743757170000|2025-04-04 08:59:30|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|0
1743757180000|2025-04-04 08:59:40|401||401||401||401||4050
1743757190000|2025-04-04 08:59:50||400.9||400.9||400.9||400.9|0
1743757200000|2025-04-04 09:00:00|401.2|401.1|401.1|400.9|401.2|401.1|401|400.9|0
1743757210000|2025-04-04 09:00:10|401||401.1||401.1||401||0
1743757230000|2025-04-04 09:00:30|401||401||401||401||0
1743757240000|2025-04-04 09:00:40|401.1|401|401.1|401|401.1|401|401.1|401|4063
1743757290000|2025-04-04 09:01:30|401|400.9|401|400.9|401|400.9|401|400.9|1141
1743757310000|2025-04-04 09:01:50|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|400
1743757360000|2025-04-04 09:02:40|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|1301
1743757370000|2025-04-04 09:02:50|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|1874
1743757380000|2025-04-04 09:03:00|400.6|400.6|400.6|400.5|400.6|400.6|400.6|400.5|1875
1743757390000|2025-04-04 09:03:10|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|1011
1743757400000|2025-04-04 09:03:20|400.8|400.7|400.8|400.7|400.8|400.7|400.7|400.7|0
1743757420000|2025-04-04 09:03:40|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|492
1743757430000|2025-04-04 09:03:50|401||401||401||401||0
1743757440000|2025-04-04 09:04:00|400.9||400.9||400.9||400.9||0
1743757450000|2025-04-04 09:04:10|401||400.9||401||400.9||0
1743757510000|2025-04-04 09:05:10|||||||||518
1743757540000|2025-04-04 09:05:40|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|0
1743757600000|2025-04-04 09:06:40|||||||||585
1743757620000|2025-04-04 09:07:00|||||||||1825
1743757660000|2025-04-04 09:07:40|401|400.9|401.2|401|401.2|401|401|400.9|8634
1743757680000|2025-04-04 09:08:00|401.1||401.1||401.1||401.1||4339
1743757690000|2025-04-04 09:08:10|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|641
1743757700000|2025-04-04 09:08:20|401.4|401.3|401.4|401.3|401.5|401.3|401.4|401.3|11310
1743757720000|2025-04-04 09:08:40|401.2|401.2|401.2|401.1|401.3|401.3|401.2|401.1|68
1743757740000|2025-04-04 09:09:00|401.1|401|401.1|401|401.2|401|401.1|401|171
1743757750000|2025-04-04 09:09:10|401.2||401.2||401.2||401.2||0
1743757760000|2025-04-04 09:09:20||401.1||401.1||401.1||401.1|0
1743757770000|2025-04-04 09:09:30|401.1|401|401.1|401|401.1|401|401.1|401|100
1743757780000|2025-04-04 09:09:40|401|400.9|401|400.9|401|400.9|401|400.9|763
1743757790000|2025-04-04 09:09:50|401.1||401||401.1||401||0
1743757800000|2025-04-04 09:10:00|401.1||401.1||401.1||401.1||257
1743757810000|2025-04-04 09:10:10|||||||||150
1743757820000|2025-04-04 09:10:20|401|400.8|400.9|400.8|401|400.8|400.9|400.7|1268
1743757840000|2025-04-04 09:10:40|400.8|400.7|400.6|400.5|400.8|400.7|400.6|400.5|4481
1743757850000|2025-04-04 09:10:50|400.7||400.7||400.7||400.7||0
1743757860000|2025-04-04 09:11:00||400.6||400.5||400.6||400.5|0
1743757870000|2025-04-04 09:11:10|400.6||400.6||400.6||400.6||0
1743757880000|2025-04-04 09:11:20|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|2839
1743757910000|2025-04-04 09:11:50|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|114
1743757960000|2025-04-04 09:12:40|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|398
1743757980000|2025-04-04 09:13:00|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|215
1743757990000|2025-04-04 09:13:10|400.5||400.4||400.5||400.4||2498
1743758000000|2025-04-04 09:13:20|400.5||400.4||400.5||400.4||2596
1743758010000|2025-04-04 09:13:30|||||||||23
1743758030000|2025-04-04 09:13:50|||||||||1000
1743758050000|2025-04-04 09:14:10|400.3|400.2|400.3|400.1|400.3|400.2|400.2|400.1|995
1743758060000|2025-04-04 09:14:20|400.2|400|400.1|400|400.2|400|400.1|400|1276
1743758070000|2025-04-04 09:14:30|400|399.8|400|399.8|400|399.8|400|399.8|0
1743758080000|2025-04-04 09:14:40||399.9||399.8||399.9||399.8|0
1743758090000|2025-04-04 09:14:50||399.9||399.9||399.9||399.9|0
1743758110000|2025-04-04 09:15:10|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|792
1743758120000|2025-04-04 09:15:20||399.7||399.7||399.7||399.7|2501
1743758130000|2025-04-04 09:15:30||399.8||399.8||399.8||399.8|1500
1743758150000|2025-04-04 09:15:50|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|676
1743758160000|2025-04-04 09:16:00|399.7|399.6|399.8|399.6|399.8|399.6|399.7|399.6|766
1743758170000|2025-04-04 09:16:10||399.7||399.7||399.7||399.7|0
1743758180000|2025-04-04 09:16:20|399.9|399.8|400.1|400|400.1|400|399.9|399.8|1246
1743758190000|2025-04-04 09:16:30|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|0
1743758210000|2025-04-04 09:16:50|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.1|5294
1743758220000|2025-04-04 09:17:00|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|1882
1743758250000|2025-04-04 09:17:30||400.2||400.3||400.3||400.2|0
1743758320000|2025-04-04 09:18:40|400.3|400.2|400.3|400.1|400.3|400.2|400.2|400.1|1502
1743758330000|2025-04-04 09:18:50|400.2||400.2||400.3||400.2||0
1743758340000|2025-04-04 09:19:00|400.1|400|400.1|400|400.1|400|400.1|400|1986
1743758400000|2025-04-04 09:20:00|400.2|400.1|400.2|400|400.2|400.1|400.2|400|0
1743758420000|2025-04-04 09:20:20|400.1||400.1||400.1||400.1||200
1743758430000|2025-04-04 09:20:30|400|399.9|400|399.9|400|399.9|400|399.9|1261
1743758500000|2025-04-04 09:21:40|400.1|400|400.1|400|400.1|400|400.1|400|523
1743758520000|2025-04-04 09:22:00|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|624
1743758540000|2025-04-04 09:22:20|400.1|400|399.9|399.8|400.1|400|399.9|399.8|960
1743758570000|2025-04-04 09:22:50|399.8|399.7|399.9|399.8|399.9|399.8|399.8|399.7|2841
1743758580000|2025-04-04 09:23:00|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|0
1743758620000|2025-04-04 09:23:40|399.9|399.8|399.8|399.7|399.9|399.8|399.8|399.7|1896
1743758630000|2025-04-04 09:23:50|399.9|399.8|399.8|399.7|399.9|399.8|399.8|399.7|2596
1743758640000|2025-04-04 09:24:00|399.7|399.6|399.6|399.5|399.7|399.6|399.6|399.5|147
1743758660000|2025-04-04 09:24:20|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|0
1743758680000|2025-04-04 09:24:40|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|1510
1743758710000|2025-04-04 09:25:10|399.7||399.7||399.7||399.7||0
1743758720000|2025-04-04 09:25:20|399.6||399.6||399.6||399.6||0
1743758740000|2025-04-04 09:25:40|399.7|399.6|399.8|399.6|399.8|399.6|399.7|399.6|0
1743758750000|2025-04-04 09:25:50|399.7||399.7||399.7||399.7||0
1743758770000|2025-04-04 09:26:10|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|0
1743758780000|2025-04-04 09:26:20|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|70
1743758790000|2025-04-04 09:26:30|399.8|399.7|399.8|399.6|399.9|399.8|399.7|399.6|4777
1743758800000|2025-04-04 09:26:40||399.7||399.7||399.7||399.7|0
1743758810000|2025-04-04 09:26:50|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|538
1743758820000|2025-04-04 09:27:00|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|1102
1743758830000|2025-04-04 09:27:10|399.7|399.6|399.6|399.5|399.7|399.6|399.6|399.5|1797
1743758840000|2025-04-04 09:27:20|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|106
1743758870000|2025-04-04 09:27:50|399.4|399.3|399.3|399.2|399.4|399.3|399.3|399.2|189
1743758890000|2025-04-04 09:28:10|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|277
1743758940000|2025-04-04 09:29:00|399.5|399.2|399.4|399.3|399.5|399.3|399.3|399.2|1196
1743759000000|2025-04-04 09:30:00|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|2542
1743759010000|2025-04-04 09:30:10|399.6|399.5|399.6|399.5|399.7|399.5|399.6|399.5|3118
1743759020000|2025-04-04 09:30:20|399.5|399.4|399.6|399.4|399.6|399.4|399.5|399.4|8
1743759030000|2025-04-04 09:30:30|399.5|399.5|399.7|399.5|399.7|399.5|399.5|399.5|1239
1743759050000|2025-04-04 09:30:50||399.6||399.6||399.6||399.6|0
1743759060000|2025-04-04 09:31:00||399.5||399.6||399.6||399.5|0
1743759080000|2025-04-04 09:31:20|399.6|399.5|399.6|399.4|399.6|399.5|399.6|399.4|1680
1743759090000|2025-04-04 09:31:30|399.5||399.6||399.6||399.5||1075
1743759100000|2025-04-04 09:31:40||399.5||399.4||399.5||399.4|0
1743759110000|2025-04-04 09:31:50||399.5||399.4||399.5||399.4|0
1743759120000|2025-04-04 09:32:00||399.5||399.5||399.5||399.5|0
1743759140000|2025-04-04 09:32:20|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|0
1743759160000|2025-04-04 09:32:40|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|0
1743759180000|2025-04-04 09:33:00|||||||||206
1743759190000|2025-04-04 09:33:10|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|651
1743759210000|2025-04-04 09:33:30|399.6|399.5|399.7|399.5|399.7|399.5|399.6|399.5|837
1743759220000|2025-04-04 09:33:40||399.6||399.6||399.6||399.6|0
1743759240000|2025-04-04 09:34:00|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|150
1743759250000|2025-04-04 09:34:10|399.9|399.6|400|399.9|400|399.9|399.9|399.6|1452
1743759300000|2025-04-04 09:35:00|399.9|399.8|399.9|399.8|399.9|399.8|399.8|399.7|606
1743759320000|2025-04-04 09:35:20|400|399.9|400|399.9|400|399.9|400|399.9|0
1743759340000|2025-04-04 09:35:40|399.9|399.8|399.9|399.7|399.9|399.8|399.9|399.7|2516
1743759350000|2025-04-04 09:35:50|399.8||399.9||399.9||399.8||0
1743759390000|2025-04-04 09:36:30||399.8||399.8||399.8||399.8|0
1743759420000|2025-04-04 09:37:00|400||400||400||399.9||1385
1743759430000|2025-04-04 09:37:10|399.9||400||400||399.9||0
1743759440000|2025-04-04 09:37:20||399.9||399.9||399.9||399.9|0
1743759450000|2025-04-04 09:37:30|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|466
1743759510000|2025-04-04 09:38:30|399.8|399.7|399.7|399.6|399.8|399.7|399.7|399.6|3860
1743759520000|2025-04-04 09:38:40||399.5||399.6||399.6||399.5|12
1743759530000|2025-04-04 09:38:50|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|705
1743759540000|2025-04-04 09:39:00|399.9||399.9||399.9||399.9||2501
1743759590000|2025-04-04 09:39:50|399.8|399.5|399.7|399.5|399.8|399.5|399.7|399.5|286
1743759600000|2025-04-04 09:40:00|399.8|399.6|399.8|399.7|399.8|399.7|399.8|399.6|971
1743759610000|2025-04-04 09:40:10||399.6||399.7||399.7||399.6|0
1743759620000|2025-04-04 09:40:20|399.7|399.6|399.7|399.5|399.7|399.6|399.6|399.5|1876
1743759630000|2025-04-04 09:40:30|399.6|399.6|399.7|399.6|399.7|399.6|399.6|399.6|0
1743759640000|2025-04-04 09:40:40|399.8|399.7|399.8|399.6|399.8|399.7|399.8|399.6|1485
1743759650000|2025-04-04 09:40:50||399.7||399.7||399.7||399.6|0
1743759670000|2025-04-04 09:41:10|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|151
1743759690000|2025-04-04 09:41:30|399.6||399.6||399.6||399.6||0
1743759700000|2025-04-04 09:41:40|||||||||7850
1743759710000|2025-04-04 09:41:50|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|1407
1743759720000|2025-04-04 09:42:00|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|2503
1743759800000|2025-04-04 09:43:20|399.9|399.8|400|399.9|400|399.9|399.9|399.8|773
1743759820000|2025-04-04 09:43:40||399.8||399.8||399.8||399.8|64
1743759830000|2025-04-04 09:43:50|399.9||399.9||399.9||399.9||0
1743759840000|2025-04-04 09:44:00|||||||||7694
1743759860000|2025-04-04 09:44:20|||||||||353
1743759890000|2025-04-04 09:44:50|||||||||1150
1743759910000|2025-04-04 09:45:10|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|530
1743759990000|2025-04-04 09:46:30|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|1882
1743760010000|2025-04-04 09:46:50||399.5||399.5||399.5||399.5|0
1743760020000|2025-04-04 09:47:00||399.6||399.6||399.6||399.6|1722
1743760050000|2025-04-04 09:47:30|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|2503
1743760080000|2025-04-04 09:48:00|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|150
1743760090000|2025-04-04 09:48:10|||||||||682
1743760100000|2025-04-04 09:48:20|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|0
1743760110000|2025-04-04 09:48:30|399.9||399.9||399.9||399.9||0
1743760120000|2025-04-04 09:48:40|399.8||399.8||399.8||399.8||0
1743760130000|2025-04-04 09:48:50|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|253
1743760140000|2025-04-04 09:49:00||399.6||399.6||399.6||399.6|0
1743760160000|2025-04-04 09:49:20|399.6|399.5|399.6|399.4|399.6|399.5|399.6|399.4|519
1743760170000|2025-04-04 09:49:30||399.5||399.4||399.5||399.4|0
1743760180000|2025-04-04 09:49:40|399.5||399.6||399.6||399.5||0
1743760200000|2025-04-04 09:50:00|399.5|399.5|399.6|399.5|399.6|399.5|399.5|399.4|2538
1743760210000|2025-04-04 09:50:10|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.5|410
1743760230000|2025-04-04 09:50:30|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|0
1743760240000|2025-04-04 09:50:40|||||||||99
1743760250000|2025-04-04 09:50:50|399.7|399.6|399.8|399.6|399.8|399.6|399.7|399.6|798
1743760260000|2025-04-04 09:51:00|||||||||99
1743760270000|2025-04-04 09:51:10|399.9|399.7|399.9|399.8|399.9|399.8|399.9|399.7|640
1743760280000|2025-04-04 09:51:20|||||||||107
1743760290000|2025-04-04 09:51:30|400|399.9|400|399.9|400|399.9|400|399.9|2614
1743760300000|2025-04-04 09:51:40|||||||||646
1743760310000|2025-04-04 09:51:50|||||||||99
1743760350000|2025-04-04 09:52:30|||||||||99
1743760360000|2025-04-04 09:52:40|399.9|399.8|400|399.8|400|399.8|399.9|399.8|970
1743760370000|2025-04-04 09:52:50|399.9|399.7|399.9|399.7|399.9|399.8|399.8|399.7|1174
1743760380000|2025-04-04 09:53:00||399.8||399.8||399.8||399.8|0
1743760390000|2025-04-04 09:53:10|399.8|399.6|399.8|399.6|399.8|399.6|399.7|399.6|1662
1743760400000|2025-04-04 09:53:20|399.9|399.8|399.9|399.8|400|399.8|399.9|399.8|993
1743760410000|2025-04-04 09:53:30|400|399.9|399.9|399.8|400|399.9|399.9|399.8|9396
1743760420000|2025-04-04 09:53:40|||||||||99
1743760440000|2025-04-04 09:54:00|||||||||48
1743760450000|2025-04-04 09:54:10|400|399.9|400|399.9|400|399.9|400|399.9|99
1743760470000|2025-04-04 09:54:30|400.1|400|400.1|400|400.1|400|400.1|400|2501
1743760480000|2025-04-04 09:54:40|400.2|400.1|400.3|400.2|400.3|400.2|400.2|400.1|8614
1743760490000|2025-04-04 09:54:50|400.4|400.3|400.5|400.4|400.5|400.4|400.4|400.3|569
1743760500000|2025-04-04 09:55:00|||||||||99
1743760510000|2025-04-04 09:55:10|400.4|400.3|400.4|400.2|400.5|400.3|400.3|400.2|1974
1743760520000|2025-04-04 09:55:20|||||||||99
1743760530000|2025-04-04 09:55:30|400.5|400.3|400.5|400.3|400.5|400.4|400.5|400.3|150
1743760540000|2025-04-04 09:55:40|400.4|400.4|400.4|400.3|400.4|400.4|400.4|400.3|1099
1743760550000|2025-04-04 09:55:50|400.3|400.2|400.2|400.1|400.3|400.2|400.2|400.1|0
1743760560000|2025-04-04 09:56:00|||||||||99
1743760570000|2025-04-04 09:56:10|400.1|400|399.8|399.7|400.1|400|399.8|399.7|2249
1743760580000|2025-04-04 09:56:20|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|1451
1743760590000|2025-04-04 09:56:30|399.5|399.5|399.5|399.4|399.5|399.5|399.5|399.3|1471
1743760600000|2025-04-04 09:56:40|399.4|399.3|399.6|399.4|399.6|399.4|399.4|399.3|1854
1743760610000|2025-04-04 09:56:50|399.5|399.3|399.5|399.3|399.6|399.3|399.5|399.3|88
1743760620000|2025-04-04 09:57:00|399.4|399.2|399.4|399.2|399.4|399.2|399.4|399.2|99
1743760630000|2025-04-04 09:57:10|399.3|399.3|399.4|399.3|399.4|399.3|399.3|399.3|299
1743760640000|2025-04-04 09:57:20|399.5||399.5||399.5||399.5||1652
1743760650000|2025-04-04 09:57:30||399.4||399.4||399.4||399.4|99
1743760660000|2025-04-04 09:57:40|||||||||961
1743760670000|2025-04-04 09:57:50|399.6||399.6||399.6||399.5||99
1743760690000|2025-04-04 09:58:10|399.5||399.6||399.6||399.5||99
1743760710000|2025-04-04 09:58:30|||||||||99
1743760720000|2025-04-04 09:58:40|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|99
1743760730000|2025-04-04 09:58:50|399.6||399.6||399.6||399.6||0
1743760740000|2025-04-04 09:59:00|399.7||399.7||399.7||399.7||0
1743760750000|2025-04-04 09:59:10||399.6||399.6||399.6||399.6|99
1743760770000|2025-04-04 09:59:30|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|400
1743760780000|2025-04-04 09:59:40|||||||||99
1743760790000|2025-04-04 09:59:50|||||||||497
1743760800000|2025-04-04 10:00:00|399.7||399.6||399.7||399.6||25
1743760820000|2025-04-04 10:00:20||399.4||399.5||399.5||399.4|836
1743760830000|2025-04-04 10:00:30|399.5|399.4|399.6|399.4|399.6|399.4|399.5|399.4|4434
1743760860000|2025-04-04 10:01:00|399.5||399.5||399.5||399.5||0
1743760870000|2025-04-04 10:01:10|399.4|399.3|399.4|399.3|399.5|399.3|399.4|399.3|3186
1743760920000|2025-04-04 10:02:00|399.3|399.2|399.2|399.1|399.3|399.2|399.2|399|0
1743760940000|2025-04-04 10:02:20|399.3|399|399.3|399.2|399.3|399.2|399.3|399|3772
1743760980000|2025-04-04 10:03:00||399.1||399.1||399.1||399.1|0
1743761010000|2025-04-04 10:03:30|399.2||399.2||399.2||399.2||0
1743761020000|2025-04-04 10:03:40|399.1|399|399.1|399|399.1|399|399.1|399|726
1743761040000|2025-04-04 10:04:00|399.4|399.2|399.5|399.4|399.5|399.4|399.4|399.2|417
1743761050000|2025-04-04 10:04:10|||||||||912
1743761060000|2025-04-04 10:04:20|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|0
1743761070000|2025-04-04 10:04:30|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|0
1743761090000|2025-04-04 10:04:50|399.6|399.5|399.6|399.5|399.7|399.5|399.6|399.5|745
1743761100000|2025-04-04 10:05:00|399.5|399.4|399.5|399.3|399.5|399.4|399.5|399.3|750
1743761120000|2025-04-04 10:05:20||399.4||399.4||399.4||399.4|0
1743761130000|2025-04-04 10:05:30||399.3||399.3||399.3||399.3|0
1743761150000|2025-04-04 10:05:50|399.4|399.2|399.3|399.2|399.4|399.3|399.3|399.1|5462
1743761160000|2025-04-04 10:06:00|399.4|399.3|399.4|399.2|399.4|399.3|399.4|399.2|113
1743761180000|2025-04-04 10:06:20|399.3||399.3||399.4||399.3||6102
1743761190000|2025-04-04 10:06:30|399.4|399.1|399.4|399.3|399.4|399.3|399.4|399.1|4946
1743761200000|2025-04-04 10:06:40|399.5|399.4|399.6|399.4|399.6|399.4|399.5|399.4|1354
1743761210000|2025-04-04 10:06:50|399.5||399.5||399.5||399.5||0
1743761220000|2025-04-04 10:07:00|399.4|399.3|399.6|399.4|399.6|399.4|399.4|399.3|3161
1743761240000|2025-04-04 10:07:20|399.4|399.3|399.3|399.1|399.4|399.3|399.3|399.1|723
1743761250000|2025-04-04 10:07:30|399.2||399.2||399.2||399.2||0
1743761260000|2025-04-04 10:07:40|399.3||399.2||399.3||399.2||0
1743761270000|2025-04-04 10:07:50|399.1|399|399.1|399|399.1|399|399.1|399|721
1743761280000|2025-04-04 10:08:00||398.9||398.9||398.9||398.9|781
1743761290000|2025-04-04 10:08:10|399|399|399|398.9|399|399|399|398.9|0
1743761300000|2025-04-04 10:08:20|399.1|399|399|398.8|399.1|399|399|398.8|0
1743761310000|2025-04-04 10:08:30|398.9|398.7|399|398.9|399|398.9|398.9|398.7|0
1743761320000|2025-04-04 10:08:40|399.1||399.1||399.1||399.1||54
1743761330000|2025-04-04 10:08:50|399|399|399.2|399|399.2|399|399|399|673
1743761340000|2025-04-04 10:09:00|399.1|398.9|399.2|399|399.2|399.1|399|398.9|688
1743761350000|2025-04-04 10:09:10|399.1||399.2||399.2||399.1||0
1743761360000|2025-04-04 10:09:20|||||||||700
1743761370000|2025-04-04 10:09:30|399.3|399.1|399.3|399.2|399.3|399.2|399.3|399|4191
1743761380000|2025-04-04 10:09:40|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|500
1743761390000|2025-04-04 10:09:50|399.5||399.5||399.5||399.4||0
1743761400000|2025-04-04 10:10:00|399.6|399.4|399.3|399.1|399.6|399.5|399.3|399.1|985
1743761410000|2025-04-04 10:10:10|399.4|399.2|399.3|399.1|399.4|399.2|399.3|399.1|0
1743761420000|2025-04-04 10:10:20|399.4|399.2|399.6|399.4|399.6|399.4|399.4|399.2|1037
1743761430000|2025-04-04 10:10:30|399.5|399.5|399.9|399.7|399.9|399.7|399.5|399.5|2311
1743761440000|2025-04-04 10:10:40|399.8|399.6|399.8|399.6|399.8|399.7|399.7|399.5|2354
1743761450000|2025-04-04 10:10:50|399.7|399.5|399.6|399.4|399.7|399.5|399.6|399.4|677
1743761460000|2025-04-04 10:11:00|399.7|399.5|399.7|399.5|399.7|399.5|399.6|399.5|0
1743761470000|2025-04-04 10:11:10|399.6||399.6||399.7||399.6||0
1743761480000|2025-04-04 10:11:20|399.5|399.4|399.6|399.4|399.6|399.5|399.5|399.4|2701
1743761490000|2025-04-04 10:11:30|399.5|399.3|399.7|399.6|399.7|399.6|399.4|399.2|4086
1743761500000|2025-04-04 10:11:40|399.6|399.5|399.7|399.5|399.7|399.5|399.6|399.5|0
1743761520000|2025-04-04 10:12:00|399.6|399.4|399.3|399.1|399.6|399.4|399.3|399.1|0
1743761540000|2025-04-04 10:12:20||399.2||399.2||399.2||399.2|0
1743761560000|2025-04-04 10:12:40|399.4|399.3|399.4|399.2|399.4|399.3|399.4|399.2|618
1743761570000|2025-04-04 10:12:50||399.3||399.3||399.3||399.3|0
1743761580000|2025-04-04 10:13:00|399.5|399.4|399.6|399.4|399.6|399.4|399.5|399.4|3816
1743761600000|2025-04-04 10:13:20|399.7|399.5|399.9|399.8|399.9|399.8|399.7|399.5|5779
1743761610000|2025-04-04 10:13:30|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|1964
1743761620000|2025-04-04 10:13:40||399.7||399.6||399.7||399.6|0
1743761630000|2025-04-04 10:13:50|399.7|399.7|399.7|399.6|399.7|399.7|399.7|399.6|0
1743761640000|2025-04-04 10:14:00|399.6|399.5|399.7|399.5|399.7|399.5|399.6|399.4|2530
1743761650000|2025-04-04 10:14:10|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|0
1743761670000|2025-04-04 10:14:30|399.7||399.8||399.8||399.7||0
1743761680000|2025-04-04 10:14:40|399.7||399.7||399.7||399.7||0
1743761690000|2025-04-04 10:14:50|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|881
1743761700000|2025-04-04 10:15:00|399.7||399.7||399.7||399.7||3291
1743761710000|2025-04-04 10:15:10||399.6||399.6||399.6||399.6|0
1743761730000|2025-04-04 10:15:30|399.8|399.7|399.9|399.8|399.9|399.8|399.8|399.7|25
1743761750000|2025-04-04 10:15:50|399.8|399.7|399.8|399.7|399.9|399.7|399.8|399.6|2354
1743761760000|2025-04-04 10:16:00|399.7|399.6|399.8|399.6|399.8|399.6|399.7|399.6|3584
1743761770000|2025-04-04 10:16:10|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|0
1743761790000|2025-04-04 10:16:30|399.8|399.6|399.6|399.4|399.8|399.6|399.6|399.4|0
1743761800000|2025-04-04 10:16:40|399.5|399.3|399.5|399.4|399.5|399.4|399.5|399.3|0
1743761820000|2025-04-04 10:17:00|399.6|399.5|399.6|399.5|399.6|399.5|399.5|399.4|1304
1743761840000|2025-04-04 10:17:20|399.5|399.4|399.5|399.3|399.5|399.4|399.5|399.3|150
1743761870000|2025-04-04 10:17:50|399.4||399.4||399.4||399.4||0
1743761880000|2025-04-04 10:18:00|399.5|399.4|399.4|399.2|399.5|399.4|399.4|399.2|880
1743761890000|2025-04-04 10:18:10|399.5|399.3|399.4|399.3|399.5|399.3|399.4|399.3|1109
1743761900000|2025-04-04 10:18:20|399.5||399.5||399.5||399.5||0
1743761910000|2025-04-04 10:18:30||399.4||399.4||399.4||399.4|400
1743761970000|2025-04-04 10:19:30|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|0
1743761980000|2025-04-04 10:19:40|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|3405
1743762000000|2025-04-04 10:20:00|399.6|399.5|399.6|399.5|399.6|399.6|399.6|399.5|0
1743762010000|2025-04-04 10:20:10|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|2768
1743762020000|2025-04-04 10:20:20|399.6|399.5|399.7|399.6|399.7|399.6|399.6|399.5|1133
1743762030000|2025-04-04 10:20:30|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|2354
1743762040000|2025-04-04 10:20:40||399.4||399.4||399.4||399.4|36
1743762050000|2025-04-04 10:20:50|399.5||399.5||399.5||399.5||1898
1743762060000|2025-04-04 10:21:00|399.4|399.3|399.4|399.2|399.4|399.3|399.4|399.2|9112
1743762070000|2025-04-04 10:21:10|399.5|399.4|399.6|399.4|399.6|399.5|399.5|399.4|1411
1743762080000|2025-04-04 10:21:20|399.5|399.3|399.5|399.3|399.5|399.3|399.4|399.3|1226
1743762090000|2025-04-04 10:21:30|399.4|399.2|399.4|399.2|399.4|399.3|399.4|399.2|1135
1743762100000|2025-04-04 10:21:40|399.2|399|399.1|398.9|399.2|399|399|398.9|821
1743762110000|2025-04-04 10:21:50|||||||||957
1743762120000|2025-04-04 10:22:00|399|398.8|399|398.8|399|398.8|398.9|398.8|5
1743762130000|2025-04-04 10:22:10|398.9|398.7|398.8|398.6|398.9|398.7|398.8|398.6|0
1743762150000|2025-04-04 10:22:30|398.6|398.5|398.5|398.3|398.6|398.5|398.4|398.2|2188
1743762160000|2025-04-04 10:22:40|398.4|398.2|398.4|398.2|398.4|398.2|398.3|398.1|799
1743762170000|2025-04-04 10:22:50|398.3|398.3|398.2|398|398.3|398.3|398.2|398|1650
1743762180000|2025-04-04 10:23:00|398.3|398.1|398.3|398.1|398.3|398.1|398.2|398|2681
1743762190000|2025-04-04 10:23:10|398.2|398|398.3|398.1|398.3|398.2|398.2|398|918
1743762200000|2025-04-04 10:23:20|398.4|398.2|398.4|398.2|398.4|398.3|398.3|398.1|1432
1743762210000|2025-04-04 10:23:30|398.2|398.1|398.1|397.9|398.3|398.1|398.1|397.9|0
1743762220000|2025-04-04 10:23:40|398.3|398|398.3|398.1|398.3|398.1|398.3|398|2354
1743762230000|2025-04-04 10:23:50|398.2|398|398.2|397.9|398.2|398.1|398.2|397.9|0
1743762240000|2025-04-04 10:24:00|398.1|398|398.3|398.1|398.3|398.1|398.1|398|1077
1743762250000|2025-04-04 10:24:10|398.4|398.2|398.5|398.3|398.5|398.3|398.4|398.2|5963
1743762260000|2025-04-04 10:24:20|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|0
1743762270000|2025-04-04 10:24:30|398.3|398.1|398.3|398.1|398.4|398.2|398.3|398.1|0
1743762280000|2025-04-04 10:24:40|398.4|398.2|398.3|398.1|398.4|398.2|398.3|398.1|0
1743762290000|2025-04-04 10:24:50|398.2|398|398.6|398.4|398.6|398.4|398.2|398|3098
1743762300000|2025-04-04 10:25:00||398.5||398.4||398.5||398.4|0
1743762310000|2025-04-04 10:25:10|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.2|732
1743762330000|2025-04-04 10:25:30|398.4||398.5||398.5||398.4||2504
1743762340000|2025-04-04 10:25:40|398.6|398.5|398.6|398.4|398.6|398.5|398.6|398.4|2545
1743762350000|2025-04-04 10:25:50|398.7|398.6|398.8|398.6|398.8|398.6|398.7|398.6|442
1743762360000|2025-04-04 10:26:00|399|398.7|399|398.8|399.1|398.9|399|398.7|2258
1743762370000|2025-04-04 10:26:10||398.7||398.8||398.8||398.7|0
1743762380000|2025-04-04 10:26:20||398.7||398.8||398.8||398.7|0
1743762390000|2025-04-04 10:26:30|399.2|398.9|399.2|399|399.2|399|399.2|398.9|0
1743762400000|2025-04-04 10:26:40|399.3|399.1|399.3|399.2|399.3|399.2|399.1|398.9|2420
1743762410000|2025-04-04 10:26:50|399.4|399.3|399.5|399.3|399.5|399.3|399.4|399.2|1769
1743762420000|2025-04-04 10:27:00|399.6|399.4|399.6|399.4|399.6|399.5|399.6|399.4|0
1743762430000|2025-04-04 10:27:10|399.7|399.5|399.7|399.6|399.7|399.6|399.7|399.5|494
1743762440000|2025-04-04 10:27:20|399.8|399.5|399.8|399.6|399.8|399.6|399.8|399.5|0
1743762450000|2025-04-04 10:27:30|399.9|399.7|399.8|399.6|399.9|399.7|399.8|399.6|2946
1743762460000|2025-04-04 10:27:40|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.6|1764
1743762480000|2025-04-04 10:28:00|400|399.8|400.1|399.9|400.1|400|400|399.8|859
1743762490000|2025-04-04 10:28:10|400|399.8|400.1|399.8|400.1|399.8|399.9|399.8|0
1743762500000|2025-04-04 10:28:20||399.9||399.9||399.9||399.9|0
1743762510000|2025-04-04 10:28:30|400|400|400.2|400|400.2|400|400|399.9|150
1743762530000|2025-04-04 10:28:50|||||||||1604
1743762540000|2025-04-04 10:29:00|400.1|400.1|400.2|400|400.4|400.1|400.1|399.9|3216
1743762550000|2025-04-04 10:29:10||400.1||400.1||400.1||400.1|0
1743762560000|2025-04-04 10:29:20|400.3|400|400.3|400.2|400.3|400.2|400.3|400|1764
1743762570000|2025-04-04 10:29:30|400.5|400.3|400.6|400.3|400.6|400.3|400.5|400.3|1764
1743762580000|2025-04-04 10:29:40|400.5|400.4|400.5|400.3|400.5|400.4|400.5|400.3|0
1743762590000|2025-04-04 10:29:50|400.4||400.6||400.6||400.4||0
1743762600000|2025-04-04 10:30:00|400.7|400.4|400.8|400.6|400.8|400.6|400.7|400.4|1964
1743762610000|2025-04-04 10:30:10|400.7|400.5|400.6|400.5|400.7|400.5|400.6|400.5|724
1743762620000|2025-04-04 10:30:20|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|398
1743762630000|2025-04-04 10:30:30|400.6|400.6|400.8|400.5|400.8|400.6|400.6|400.5|1764
1743762640000|2025-04-04 10:30:40|400.9|400.6|400.8|400.6|400.9|400.7|400.8|400.6|1800
1743762650000|2025-04-04 10:30:50|400.9|400.7|400.9|400.8|400.9|400.8|400.9|400.6|2124
1743762660000|2025-04-04 10:31:00|401|400.9|401|400.8|401|400.9|401|400.8|0
1743762670000|2025-04-04 10:31:10|401.2|401|401.3|401|401.3|401|401.2|401|1698
1743762680000|2025-04-04 10:31:20|401.4|401.1|401.5|401.2|401.5|401.2|401.4|401.1|1764
1743762690000|2025-04-04 10:31:30|401.4||401.4||401.4||401.4||0
1743762700000|2025-04-04 10:31:40|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|997
1743762710000|2025-04-04 10:31:50|401.6|401.2|401.4|401.2|401.6|401.2|401.3|401.2|1764
1743762720000|2025-04-04 10:32:00|401.2|401.1|401.3|401.1|401.3|401.1|401.2|401.1|467
1743762730000|2025-04-04 10:32:10|401.2||401.3||401.3||401.2||1
1743762750000|2025-04-04 10:32:30|401.2|401|401|400.8|401.2|401|401|400.8|1952
1743762760000|2025-04-04 10:32:40|400.9|400.7|401|400.8|401|400.8|400.9|400.7|0
1743762770000|2025-04-04 10:32:50|400.9|400.7|400.8|400.6|400.9|400.7|400.7|400.6|1308
1743762790000|2025-04-04 10:33:10|400.9|400.7|401|400.7|401|400.7|400.9|400.7|0
1743762800000|2025-04-04 10:33:20||400.8||400.8||400.8||400.8|0
1743762810000|2025-04-04 10:33:30|400.9|400.7|401|400.7|401|400.7|400.9|400.7|0
1743762830000|2025-04-04 10:33:50|400.9|400.8|400.9|400.7|401|400.8|400.9|400.6|700
1743762850000|2025-04-04 10:34:10|400.8|400.6|400.9|400.6|400.9|400.6|400.8|400.6|1500
1743762860000|2025-04-04 10:34:20||400.7||400.7||400.7||400.6|0
1743762870000|2025-04-04 10:34:30|400.8|400.6|400.8|400.6|400.9|400.7|400.8|400.6|450
1743762880000|2025-04-04 10:34:40|400.9|400.7|400.9|400.7|400.9|400.7|400.9|400.7|150
1743762890000|2025-04-04 10:34:50|400.8|400.6|400.8|400.6|400.8|400.6|400.8|400.6|401
1743762910000|2025-04-04 10:35:10|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|594
1743762920000|2025-04-04 10:35:20|400.6||400.6||400.6||400.6||1014
1743762930000|2025-04-04 10:35:30|400.7|400.6|400.7|400.5|400.7|400.6|400.7|400.5|45
1743762940000|2025-04-04 10:35:40|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|2700
1743762950000|2025-04-04 10:35:50|400.5|400.5|400.6|400.4|400.6|400.5|400.5|400.3|4641
1743762970000|2025-04-04 10:36:10|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|1147
1743762990000|2025-04-04 10:36:30|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|0
1743763000000|2025-04-04 10:36:40|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.1|1400
1743763020000|2025-04-04 10:37:00|400.3||400.3||400.4||400.3||0
1743763030000|2025-04-04 10:37:10|400.2|400.1|400.2|400|400.2|400.1|400.2|400|0
1743763040000|2025-04-04 10:37:20|400.4|400.1|400.4|400.2|400.4|400.2|400.4|400.1|150
1743763050000|2025-04-04 10:37:30||400.3||400.3||400.3||400.3|0
1743763060000|2025-04-04 10:37:40|400.6|400.5|400.9|400.7|400.9|400.7|400.6|400.5|1611
1743763120000|2025-04-04 10:38:40||400.8||400.8||400.8||400.8|0
1743763130000|2025-04-04 10:38:50|400.8|400.6|400.9|400.8|400.9|400.8|400.8|400.6|4795
1743763140000|2025-04-04 10:39:00|401|400.7|401|400.8|401|400.8|401|400.7|1839
1743763160000|2025-04-04 10:39:20|400.8|400.7|400.9|400.7|400.9|400.7|400.8|400.6|1261
1743763170000|2025-04-04 10:39:30|400.8|400.6|400.8|400.7|400.8|400.7|400.7|400.6|746
1743763190000|2025-04-04 10:39:50|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|0
1743763200000|2025-04-04 10:40:00|401|400.9|401|400.9|401|400.9|401|400.9|0
1743763210000|2025-04-04 10:40:10|||||||||5218
1743763220000|2025-04-04 10:40:20|401.1|401|401.1|401|401.1|401|401.1|401|29
1743763230000|2025-04-04 10:40:30|401.2|401.2|401.6|401.4|401.6|401.4|401.2|401.2|1980
1743763240000|2025-04-04 10:40:40|401.7|401.5|401.7|401.5|401.7|401.5|401.6|401.5|0
1743763250000|2025-04-04 10:40:50|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|688
1743763270000|2025-04-04 10:41:10|401.3|401.2|401.5|401.2|401.5|401.2|401.3|401.2|548
1743763300000|2025-04-04 10:41:40||401.3||401.3||401.3||401.3|0
1743763320000|2025-04-04 10:42:00|401.4||401.4||401.5||401.4||0
1743763330000|2025-04-04 10:42:10|401.6|401.4|401.6|401.4|401.7|401.5|401.6|401.4|704
1743763340000|2025-04-04 10:42:20|401.7||401.7||401.7||401.7||0
1743763350000|2025-04-04 10:42:30|401.8|401.5|401.7|401.5|401.8|401.5|401.7|401.5|0
1743763360000|2025-04-04 10:42:40|401.6|401.4|401.6|401.4|401.7|401.5|401.6|401.4|3855
1743763370000|2025-04-04 10:42:50|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|0
1743763380000|2025-04-04 10:43:00|401.5|401.4|401.6|401.3|401.6|401.4|401.5|401.3|817
1743763390000|2025-04-04 10:43:10|401.5|401.4|401.6|401.4|401.6|401.4|401.5|401.4|1000
1743763400000|2025-04-04 10:43:20|401.7|401.3|401.6|401.4|401.7|401.4|401.5|401.3|194
1743763410000|2025-04-04 10:43:30|401.5|401.3|401.6|401.4|401.6|401.4|401.5|401.3|925
1743763420000|2025-04-04 10:43:40|401.7|401.3|401.7|401.4|401.7|401.5|401.7|401.3|0
1743763430000|2025-04-04 10:43:50|401.6||401.5||401.6||401.5||0
1743763440000|2025-04-04 10:44:00|401.6||401.6||401.6||401.6||0
1743763460000|2025-04-04 10:44:20|401.5||401.5||401.5||401.5||0
1743763470000|2025-04-04 10:44:30|401.4|401.3|401.5|401.3|401.5|401.3|401.4|401.3|1089
1743763480000|2025-04-04 10:44:40||401.4||401.3||401.4||401.3|0
1743763490000|2025-04-04 10:44:50||401.4||401.3||401.4||401.3|1315
1743763510000|2025-04-04 10:45:10|401.6|401.5|401.6|401.4|401.6|401.5|401.6|401.4|321
1743763520000|2025-04-04 10:45:20|401.5||401.6||401.6||401.5||0
1743763530000|2025-04-04 10:45:30|401.5|401.3|401.6|401.5|401.6|401.5|401.5|401.3|2491
1743763540000|2025-04-04 10:45:40||401.4||401.4||401.4||401.4|4626
1743763550000|2025-04-04 10:45:50|||||||||100
1743763560000|2025-04-04 10:46:00|401.5||401.5||401.6||401.5||1161
1743763570000|2025-04-04 10:46:10|401.6|401.2|401.3|401.2|401.6|401.2|401.3|401.2|798
1743763630000|2025-04-04 10:47:10|401.2|401|401.2|401.1|401.3|401.1|401.2|401|330
1743763640000|2025-04-04 10:47:20|401.1|401|401.1|401|401.1|401.1|401.1|401|3300
1743763650000|2025-04-04 10:47:30|401|400.9|401.1|400.9|401.1|400.9|401|400.9|769
1743763660000|2025-04-04 10:47:40|401||401||401||401||0
1743763670000|2025-04-04 10:47:50||400.8||400.9||400.9||400.8|946
1743763680000|2025-04-04 10:48:00||400.8||400.8||400.8||400.8|0
1743763710000|2025-04-04 10:48:30|||||||||500
1743763720000|2025-04-04 10:48:40|400.9||400.9||400.9||400.9||1323
1743763730000|2025-04-04 10:48:50|||||||||2
1743763740000|2025-04-04 10:49:00|401|400.9|401|400.9|401|400.9|401|400.9|546
1743763760000|2025-04-04 10:49:20|400.9|400.8|400.9|400.8|401|400.9|400.8|400.6|5153
1743763770000|2025-04-04 10:49:30||400.7||400.7||400.7||400.7|0
1743763780000|2025-04-04 10:49:40|400.8|400.6|400.8|400.6|400.8|400.6|400.8|400.6|787
1743763790000|2025-04-04 10:49:50|400.7||400.8||400.8||400.7||152
1743763800000|2025-04-04 10:50:00|400.9|400.7|400.9|400.7|400.9|400.7|400.9|400.7|2823
1743763810000|2025-04-04 10:50:10||400.8||400.7||400.8||400.7|1000
1743763820000|2025-04-04 10:50:20|401|400.8|401|400.9|401|400.9|401|400.8|0
1743763840000|2025-04-04 10:50:40|401.1|401|401.2|401|401.2|401.1|401.1|401|1092
1743763850000|2025-04-04 10:50:50||401.1||401.1||401.1||401.1|57
1743763860000|2025-04-04 10:51:00|401.1|400.9|401.2|401.1|401.2|401.1|401.1|400.9|571
1743763870000|2025-04-04 10:51:10||401||401||401||401|0
1743763890000|2025-04-04 10:51:30|401.4|401.1|401.4|401.2|401.4|401.2|401.4|401.1|765
1743763900000|2025-04-04 10:51:40|401.3|401.1|401.3|401.1|401.3|401.1|401.2|401.1|1323
1743763910000|2025-04-04 10:51:50|||||||||180
1743763920000|2025-04-04 10:52:00||401.2||401.1||401.2||401.1|0
1743763930000|2025-04-04 10:52:10||401.2||401.2||401.2||401.2|200
1743763940000|2025-04-04 10:52:20|401.4||401.4||401.4||401.4||0
1743763950000|2025-04-04 10:52:30|401.5|401.3|401.5|401.3|401.5|401.3|401.4|401.3|0
1743763960000|2025-04-04 10:52:40|401.4|401.2|401.3|401.2|401.4|401.2|401.3|401.2|133
1743763980000|2025-04-04 10:53:00|401.4||401.3||401.4||401.3||0
1743763990000|2025-04-04 10:53:10|401.2|401.1|401.2|401|401.2|401.1|401.2|401|421
1743764000000|2025-04-04 10:53:20|401.1||401.1||401.1||401.1||0
1743764010000|2025-04-04 10:53:30|401|400.8|401|400.8|401|400.8|401|400.8|1323
1743764030000|2025-04-04 10:53:50|400.9|400.7|400.9|400.7|400.9|400.7|400.9|400.7|0
1743764060000|2025-04-04 10:54:20|400.6|400.4|400.6|400.3|400.6|400.4|400.6|400.3|0
1743764070000|2025-04-04 10:54:30|400.9|400.4|400.9|400.7|401|400.8|400.9|400.4|1885
1743764080000|2025-04-04 10:54:40|400.8|400.6|400.8|400.6|400.9|400.6|400.8|400.6|973
1743764100000|2025-04-04 10:55:00|400.9|400.7|400.9|400.8|401|400.9|400.8|400.7|4565
1743764110000|2025-04-04 10:55:10|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|0
1743764120000|2025-04-04 10:55:20|400.7|400.6|400.7|400.5|400.7|400.6|400.7|400.5|353
1743764130000|2025-04-04 10:55:30|400.6||400.7||400.7||400.6||0
1743764140000|2025-04-04 10:55:40|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|666
1743764160000|2025-04-04 10:56:00|400.5|400.3|400.3|400.2|400.5|400.3|400.3|400.2|1349
1743764170000|2025-04-04 10:56:10|400.2|400|400.2|400|400.2|400|400.2|400|0
1743764180000|2025-04-04 10:56:20||400.1||400.1||400.1||400.1|0
1743764190000|2025-04-04 10:56:30|400.3||400.3||400.3||400.3||824
1743764220000|2025-04-04 10:57:00|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|1500
1743764230000|2025-04-04 10:57:10|400.5|400.3|400.6|400.3|400.6|400.3|400.5|400.3|5849
1743764250000|2025-04-04 10:57:30|400.5|400.4|400.6|400.4|400.6|400.4|400.4|400.3|1888
1743764270000|2025-04-04 10:57:50|400.7|400.5|400.7|400.6|400.7|400.6|400.7|400.5|0
1743764290000|2025-04-04 10:58:10|400.8|400.5|400.8|400.5|400.8|400.6|400.7|400.5|672
1743764300000|2025-04-04 10:58:20||400.6||400.6||400.6||400.6|0
1743764310000|2025-04-04 10:58:30|400.6|400.5|400.6|400.4|400.6|400.5|400.6|400.4|3
1743764320000|2025-04-04 10:58:40|400.4|400.3|400.4|400.2|400.4|400.3|400.4|400.2|1323
1743764330000|2025-04-04 10:58:50|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|1400
1743764350000|2025-04-04 10:59:10||400||400.1||400.1||400|0
1743764360000|2025-04-04 10:59:20||400||400||400||400|0
1743764370000|2025-04-04 10:59:30|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|0
1743764400000|2025-04-04 11:00:00|400.1|400|400.2|400|400.2|400|400.1|399.9|0
1743764410000|2025-04-04 11:00:10|400.3|400.2|400.2|400|400.3|400.2|400.2|400|0
1743764420000|2025-04-04 11:00:20|400.1|399.9|400.1|399.9|400.1|400|400.1|399.9|133
1743764430000|2025-04-04 11:00:30|400.2|400|400.2|400|400.2|400|400.1|400|55
1743764440000|2025-04-04 11:00:40||400.1||400.1||400.1||400.1|0
1743764450000|2025-04-04 11:00:50||400||400.1||400.1||400|0
1743764480000|2025-04-04 11:01:20|||||||||258
1743764500000|2025-04-04 11:01:40|400.1|400|400.1|400|400.1|400|400.1|400|0
1743764510000|2025-04-04 11:01:50|400|399.8|400.1|400|400.2|400|400|399.8|140
1743764520000|2025-04-04 11:02:00|400.2|400.1|400.3|400.2|400.3|400.2|400.2|400.1|0
1743764530000|2025-04-04 11:02:10|400.4||400.4||400.4||400.4||0
1743764540000|2025-04-04 11:02:20|400.5|400.3|400.4|400.2|400.5|400.3|400.3|400.2|419
1743764550000|2025-04-04 11:02:30|400.3|400.3|400.4|400.3|400.5|400.3|400.3|400.3|2185
1743764560000|2025-04-04 11:02:40|400.5|400.2|400.5|400.3|400.5|400.3|400.5|400.2|755
1743764570000|2025-04-04 11:02:50|400.6|400.4|400.5|400.4|400.6|400.4|400.5|400.4|0
1743764580000|2025-04-04 11:03:00|400.6|400.5|400.6|400.5|400.6|400.5|400.5|400.5|0
1743764590000|2025-04-04 11:03:10|400.5|400.3|400.6|400.4|400.6|400.4|400.5|400.3|1784
1743764600000|2025-04-04 11:03:20|400.4|400.3|400.3|400.1|400.4|400.3|400.3|400.1|395
1743764610000|2025-04-04 11:03:30|400.2|400|400.2|400|400.2|400|400.1|400|1323
1743764630000|2025-04-04 11:03:50|400.1|400.1|400.1|399.9|400.1|400.1|400.1|399.9|802
1743764640000|2025-04-04 11:04:00|400.2|400|400.2|400|400.2|400|400.2|400|207
1743764650000|2025-04-04 11:04:10||400.1||400.1||400.1||400.1|0
1743764660000|2025-04-04 11:04:20|400.5|400.4|400.3|400.2|400.6|400.4|400.3|400.2|2506
1743764670000|2025-04-04 11:04:30|400.4||400.4||400.4||400.4||0
1743764680000|2025-04-04 11:04:40||400.3||400.3||400.3||400.3|0
1743764690000|2025-04-04 11:04:50|400.5||400.5||400.5||400.4||0
1743764700000|2025-04-04 11:05:00|400.4|400.2|400.3|400.2|400.4|400.2|400.3|400.2|206
1743764710000|2025-04-04 11:05:10|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|0
1743764730000|2025-04-04 11:05:30|401|400.6|400.9|400.7|401|400.8|400.9|400.6|0
1743764740000|2025-04-04 11:05:40|401|400.8|401|400.8|401|400.8|401|400.8|0
1743764750000|2025-04-04 11:05:50|400.9||400.9||400.9||400.9||0
1743764760000|2025-04-04 11:06:00|||||||||878
1743764780000|2025-04-04 11:06:20|401|400.9|401.2|401|401.2|401|401|400.9|138
1743764790000|2025-04-04 11:06:30|401.1||401.1||401.2||401.1||0
1743764800000|2025-04-04 11:06:40|401.2|400.9|401.1|401|401.2|401|401.1|400.9|2124
1743764810000|2025-04-04 11:06:50||400.9||400.9||400.9||400.9|0
1743764820000|2025-04-04 11:07:00|401.2|401|401.2|401|401.2|401|401.1|400.9|1323
1743764850000|2025-04-04 11:07:30|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|0
1743764870000|2025-04-04 11:07:50|401.2|401|401.1|401|401.2|401|401.1|401|6148
1743764900000|2025-04-04 11:08:20|401|400.9|401|400.8|401|400.9|400.9|400.8|1240
1743764910000|2025-04-04 11:08:30|400.9||401||401||400.9||0
1743764930000|2025-04-04 11:08:50||400.9||400.9||400.9||400.8|115
1743764940000|2025-04-04 11:09:00|401.2|401|401.3|401.1|401.3|401.1|401.2|401|0
1743764950000|2025-04-04 11:09:10|401.2|401|401|400.9|401.2|401|401|400.9|1323
1743764970000|2025-04-04 11:09:30|401.1|401|401.1|401|401.1|401|401.1|400.9|377
1743764980000|2025-04-04 11:09:40|401.2|400.9|401.1|401|401.2|401|401.1|400.9|0
1743764990000|2025-04-04 11:09:50|401.2||401.2||401.2||401.1||0
1743765000000|2025-04-04 11:10:00|401.1||401.1||401.1||401.1||0
1743765030000|2025-04-04 11:10:30|401|400.9|401|400.9|401|400.9|401|400.9|0
1743765040000|2025-04-04 11:10:40|401.2|400.8|401.1|401|401.2|401|401.1|400.8|23
1743765050000|2025-04-04 11:10:50|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|0
1743765060000|2025-04-04 11:11:00|401.3|401.2|401.4|401.2|401.5|401.3|401.3|401.2|1188
1743765070000|2025-04-04 11:11:10||401.3||401.3||401.3||401.3|0
1743765080000|2025-04-04 11:11:20|401.5|401.4|401.4|401.3|401.5|401.4|401.4|401.3|113
1743765090000|2025-04-04 11:11:30|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|0
1743765100000|2025-04-04 11:11:40||401.1||401.2||401.2||401.1|0
1743765110000|2025-04-04 11:11:50|401.4|401.1|401.4|401.2|401.4|401.2|401.4|401.1|277
1743765120000|2025-04-04 11:12:00|401.3|401.1|401.1|400.9|401.3|401.1|401.1|400.9|991
1743765140000|2025-04-04 11:12:20|401.2|401|401.2|401|401.2|401|401.2|401|0
1743765150000|2025-04-04 11:12:30|401.1||401.2||401.2||401.1||0
1743765170000|2025-04-04 11:12:50|401.3|401.1|401.2|401|401.3|401.1|401.2|401|0
1743765200000|2025-04-04 11:13:20|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|938
1743765210000|2025-04-04 11:13:30|401.4|401.2|401.3|401.1|401.4|401.2|401.3|401.1|140
1743765220000|2025-04-04 11:13:40|401.2||401.3||401.3||401.2||0
1743765230000|2025-04-04 11:13:50|401.4|401.2|401.3|401.2|401.4|401.2|401.3|401.2|0
1743765240000|2025-04-04 11:14:00|401.2|401.1|401.2|401|401.2|401.1|401.2|401|0
1743765250000|2025-04-04 11:14:10|401.3||401.2||401.3||401.2||0
1743765290000|2025-04-04 11:14:50||401.1||401||401.1||401|0
1743765300000|2025-04-04 11:15:00|401.1|400.9|401.2|401|401.2|401|401|400.9|759
1743765310000|2025-04-04 11:15:10|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|0
1743765320000|2025-04-04 11:15:20|401.2|401|401.3|401.1|401.3|401.1|401.2|401|1000
1743765330000|2025-04-04 11:15:30|401.2|401|401.3|401.1|401.3|401.1|401.2|401|0
1743765350000|2025-04-04 11:15:50||401.2||401.2||401.2||401.2|0
1743765360000|2025-04-04 11:16:00|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|782
1743765370000|2025-04-04 11:16:10|401.3|401|401.3|401.1|401.3|401.1|401.3|401|0
1743765380000|2025-04-04 11:16:20|401.2|401|401.2|401|401.2|401|401.2|401|24
1743765390000|2025-04-04 11:16:30|401.1|401.1|401.2|401.1|401.2|401.1|401.1|401.1|1360
1743765400000|2025-04-04 11:16:40|401.1|401|401.1|400.9|401.3|401.1|401.1|400.9|1830
1743765410000|2025-04-04 11:16:50|401|400.8|401|400.8|401|400.8|401|400.8|0
1743765420000|2025-04-04 11:17:00|401.1|400.9|400.9|400.7|401.1|400.9|400.9|400.7|1323
1743765430000|2025-04-04 11:17:10|400.8|400.6|400.9|400.7|400.9|400.7|400.8|400.6|0
1743765440000|2025-04-04 11:17:20||400.8||400.8||400.8||400.8|0
1743765450000|2025-04-04 11:17:30||400.7||400.8||400.8||400.7|0
1743765460000|2025-04-04 11:17:40|401|400.9|401|400.8|401|400.9|401|400.8|0
1743765470000|2025-04-04 11:17:50||400.9||400.9||400.9||400.9|0
1743765490000|2025-04-04 11:18:10|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.6|0
1743765500000|2025-04-04 11:18:20|400.9|400.6|400.9|400.7|400.9|400.7|400.9|400.6|1012
1743765530000|2025-04-04 11:18:50||400.8||400.8||400.8||400.8|1323
1743765540000|2025-04-04 11:19:00|401|400.9|400.9|400.8|401|400.9|400.9|400.8|3546
1743765600000|2025-04-04 11:20:00|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|0
1743765610000|2025-04-04 11:20:10|400.9||400.9||400.9||400.9||0
1743765620000|2025-04-04 11:20:20||400.8||400.8||400.8||400.8|0
1743765630000|2025-04-04 11:20:30|401|400.9|401|400.9|401|400.9|401|400.9|450
1743765640000|2025-04-04 11:20:40|401.2|401|401.2|401|401.2|401|401.2|401|782
1743765660000|2025-04-04 11:21:00|401.1|400.9|401.1|400.9|401.1|400.9|401|400.9|687
1743765670000|2025-04-04 11:21:10|400.9|400.8|401|400.8|401|400.8|400.9|400.8|472
1743765680000|2025-04-04 11:21:20|400.9|400.7|400.9|400.7|400.9|400.7|400.9|400.7|0
1743765710000|2025-04-04 11:21:50|400.8|400.6|400.7|400.6|400.8|400.6|400.7|400.6|298
1743765720000|2025-04-04 11:22:00|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|1323
1743765730000|2025-04-04 11:22:10|400.9||400.9||400.9||400.9||0
1743765740000|2025-04-04 11:22:20|400.8|400.6|400.7|400.6|400.8|400.6|400.7|400.6|0
1743765750000|2025-04-04 11:22:30|400.8||400.8||400.8||400.8||0
1743765760000|2025-04-04 11:22:40|400.7|400.5|400.7|400.5|400.8|400.6|400.7|400.5|1582
1743765790000|2025-04-04 11:23:10|400.6|400.2|400.3|400.2|400.6|400.2|400.3|400.2|0
1743765800000|2025-04-04 11:23:20|400.4|400.1|400.4|400.3|400.4|400.3|400.3|400.1|920
1743765810000|2025-04-04 11:23:30|400.5||400.5||400.5||400.5||1213
1743765820000|2025-04-04 11:23:40|400.4|400.2|400.4|400.3|400.4|400.3|400.4|400.2|0
1743765830000|2025-04-04 11:23:50|||||||||1300
1743765840000|2025-04-04 11:24:00|400.5||400.5||400.5||400.5||0
1743765850000|2025-04-04 11:24:10|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|0
1743765860000|2025-04-04 11:24:20|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|0
1743765870000|2025-04-04 11:24:30|400.3|400.2|400.5|400.3|400.5|400.3|400.3|400.2|5687
1743765890000|2025-04-04 11:24:50|400.6|400.4|400.5|400.3|400.6|400.4|400.5|400.3|0
1743765900000|2025-04-04 11:25:00|400.6||400.6||400.6||400.6||0
1743765910000|2025-04-04 11:25:10||400.4||400.4||400.4||400.4|0
1743765950000|2025-04-04 11:25:50||400.5||400.5||400.5||400.5|0
1743765960000|2025-04-04 11:26:00|400.5|400.4|400.7|400.5|400.7|400.5|400.5|400.4|2541
1743765970000|2025-04-04 11:26:10|400.6|400.4|400.5|400.3|400.6|400.4|400.4|400.3|594
1743765990000|2025-04-04 11:26:30|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|0
1743766020000|2025-04-04 11:27:00|400.5|400.4|400.5|400.3|400.5|400.4|400.4|400.3|1476
1743766030000|2025-04-04 11:27:10|||||||||490
1743766040000|2025-04-04 11:27:20|400.4|400.6|400.9|400.7|400.9|400.7|400.4|400.6|0
1743766050000|2025-04-04 11:27:30||400.8||400.8||400.8||400.8|0
1743766060000|2025-04-04 11:27:40||400.7||400.7||400.7||400.7|0
1743766070000|2025-04-04 11:27:50|401|400.8|401|400.8|401|400.8|401|400.8|0
1743766080000|2025-04-04 11:28:00|401.2|400.9|401.2|401|401.2|401|401.2|400.9|101
1743766100000|2025-04-04 11:28:20|401|400.9|401.1|400.9|401.1|400.9|401|400.9|1151
1743766110000|2025-04-04 11:28:30|401|400.7|400.9|400.7|401.1|400.7|400.9|400.7|255
1743766120000|2025-04-04 11:28:40|401|400.8|401.1|400.9|401.1|400.9|400.8|400.7|1392
1743766140000|2025-04-04 11:29:00|401|400.8|400.9|400.8|401|400.8|400.9|400.7|187
1743766150000|2025-04-04 11:29:10|401|400.9|401.1|400.9|401.1|400.9|401|400.9|0
1743766160000|2025-04-04 11:29:20|401||401||401||401||0
1743766170000|2025-04-04 11:29:30|401.1|401|401.1|401|401.1|401|401.1|400.9|2495
1743766190000|2025-04-04 11:29:50|401|400.9|401|400.9|401.1|400.9|401|400.9|3000
1743766200000|2025-04-04 11:30:00|401.1|401|401.1|401|401.1|401|401.1|401|609
1743766220000|2025-04-04 11:30:20|401|400.9|400.8|400.6|401|400.9|400.8|400.6|1500
1743766250000|2025-04-04 11:30:50||400.7||400.7||400.7||400.7|0
1743766260000|2025-04-04 11:31:00|400.6|400.4|400.6|400.4|400.6|400.4|400.4|400.2|0
1743766270000|2025-04-04 11:31:10|400.5|400.3|400.6|400.4|400.6|400.4|400.5|400.3|0
1743766280000|2025-04-04 11:31:20||400.5||400.5||400.5||400.4|0
1743766290000|2025-04-04 11:31:30||400.4||400.3||400.4||400.3|0
1743766300000|2025-04-04 11:31:40|400.5|400.4|400.6|400.4|400.6|400.4|400.5|400.4|0
1743766310000|2025-04-04 11:31:50|400.5|400.3|400.5|400.3|400.6|400.4|400.5|400.3|709
1743766320000|2025-04-04 11:32:00|400.4|400.2|400.5|400.3|400.6|400.4|400.4|400.2|2961
1743766330000|2025-04-04 11:32:10|400.4|400.4|400.4|400.2|400.4|400.4|400.4|400.2|0
1743766340000|2025-04-04 11:32:20|400.5|400.3|400.6|400.4|400.6|400.5|400.5|400.3|1100
1743766360000|2025-04-04 11:32:40|400.5|400.3|400.6|400.4|400.6|400.4|400.5|400.3|2762
1743766370000|2025-04-04 11:32:50|400.5|400.3|400.6|400.4|400.6|400.4|400.5|400.3|0
1743766400000|2025-04-04 11:33:20|400.5|400.3|400.5|400.3|400.5|400.4|400.5|400.3|1323
1743766410000|2025-04-04 11:33:30|400.3|400.2|400.2|400|400.3|400.2|400.2|400|5304
1743766420000|2025-04-04 11:33:40||400.1||400||400.1||400|0
1743766430000|2025-04-04 11:33:50|400.4|400.1|400.4|400.2|400.4|400.2|400.4|400|870
1743766440000|2025-04-04 11:34:00|400.5||400.5||400.5||400.5||0
1743766450000|2025-04-04 11:34:10||400.3||400.3||400.3||400.3|0
1743766490000|2025-04-04 11:34:50|||||||||800
1743766500000|2025-04-04 11:35:00|400.3|400.2|400.2|400.1|400.3|400.2|400.2|400.1|0
1743766510000|2025-04-04 11:35:10|400.1|399.8|400|399.8|400.1|399.9|400|399.8|1034
1743766520000|2025-04-04 11:35:20|399.8|399.6|399.8|399.6|399.8|399.7|399.8|399.6|0
1743766530000|2025-04-04 11:35:30|400|399.8|400.1|399.9|400.1|399.9|400|399.8|1323
1743766540000|2025-04-04 11:35:40|400.2|400|400.2|400|400.2|400.1|400.2|400|0
1743766550000|2025-04-04 11:35:50|400.1|399.9|400.1|399.9|400.1|399.9|400|399.9|1323
1743766560000|2025-04-04 11:36:00|400.2|400|400.2|400|400.2|400|400.2|400|0
1743766570000|2025-04-04 11:36:10|400.1||400.2||400.2||400.1||0
1743766580000|2025-04-04 11:36:20|400|399.9|400|399.7|400.1|399.9|399.9|399.7|2800
1743766590000|2025-04-04 11:36:30|399.9|399.8|400|399.8|400|399.8|399.9|399.8|0
1743766610000|2025-04-04 11:36:50|399.9|399.7|399.9|399.7|400|399.7|399.9|399.7|1323
1743766620000|2025-04-04 11:37:00||399.8||399.8||399.8||399.8|0
1743766630000|2025-04-04 11:37:10|400.1|399.9|400|399.9|400.1|399.9|400|399.9|3521
1743766640000|2025-04-04 11:37:20|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|489
1743766660000|2025-04-04 11:37:40|400|399.8|400|399.8|400|399.9|400|399.8|1116
1743766670000|2025-04-04 11:37:50||399.7||399.8||399.8||399.7|0
1743766690000|2025-04-04 11:38:10|400.1|399.9|400.2|400|400.2|400|400.1|399.9|1133
1743766700000|2025-04-04 11:38:20|400.1||400.1||400.2||400.1||0
1743766710000|2025-04-04 11:38:30|400.2||400.2||400.2||400.2||0
1743766720000|2025-04-04 11:38:40|||||||||2178
1743766730000|2025-04-04 11:38:50|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|0
1743766760000|2025-04-04 11:39:20|400.4|400.2|400.3|400.2|400.4|400.2|400.3|400.2|0
1743766770000|2025-04-04 11:39:30|400.4||400.4||400.4||400.3||0
1743766780000|2025-04-04 11:39:40|400.2|400|400.2|400|400.2|400|400.2|400|471
1743766800000|2025-04-04 11:40:00|400.1|399.9|400|399.9|400.1|399.9|400|399.9|0
1743766810000|2025-04-04 11:40:10|399.9|399.8|399.9|399.7|399.9|399.8|399.9|399.7|1646
1743766820000|2025-04-04 11:40:20|399.8||399.9||399.9||399.8||26
1743766830000|2025-04-04 11:40:30||399.8||399.7||399.8||399.7|0
1743766840000|2025-04-04 11:40:40||399.8||399.8||399.8||399.8|0
1743766850000|2025-04-04 11:40:50|400|399.7|400|399.8|400|399.8|400|399.7|1323
1743766860000|2025-04-04 11:41:00|400.3|400.1|400.3|400.1|400.4|400.2|400.3|400.1|2832
1743766870000|2025-04-04 11:41:10|400.2|400|400.1|400|400.2|400|400.1|400|1323
1743766880000|2025-04-04 11:41:20||399.9||399.9||399.9||399.9|1025
1743766890000|2025-04-04 11:41:30|400||400||400||400||0
1743766900000|2025-04-04 11:41:40|399.9|399.8|399.9|399.7|399.9|399.8|399.9|399.7|1323
1743766910000|2025-04-04 11:41:50||399.6||399.7||399.7||399.6|0
1743766930000|2025-04-04 11:42:10|400|399.8|400|399.9|400|399.9|400|399.8|0
1743766940000|2025-04-04 11:42:20||399.8||399.9||399.9||399.8|0
1743767000000|2025-04-04 11:43:20|399.9|399.8|399.8|399.6|399.9|399.8|399.7|399.5|4
1743767010000|2025-04-04 11:43:30|399.7|399.5|399.7|399.6|399.7|399.6|399.7|399.5|1323
1743767020000|2025-04-04 11:43:40|399.8||399.8||399.8||399.8||0
1743767050000|2025-04-04 11:44:10|399.7|399.7|399.7|399.6|399.7|399.7|399.7|399.6|471
1743767070000|2025-04-04 11:44:30||399.5||399.5||399.5||399.5|0
1743767080000|2025-04-04 11:44:40|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|0
1743767090000|2025-04-04 11:44:50|399.7|399.5|399.8|399.6|399.8|399.6|399.7|399.5|0
1743767110000|2025-04-04 11:45:10|399.7||399.7||399.7||399.7||0
1743767150000|2025-04-04 11:45:50||399.5||399.5||399.5||399.5|25
1743767170000|2025-04-04 11:46:10|399.6|399.6|399.6|399.5|399.6|399.6|399.6|399.5|92
1743767180000|2025-04-04 11:46:20|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|236
1743767220000|2025-04-04 11:47:00|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.2|657
1743767240000|2025-04-04 11:47:20|399.5|399.5|399.5|399.3|399.6|399.5|399.5|399.3|2505
1743767250000|2025-04-04 11:47:30|399.6|399.4|399.6|399.4|399.6|399.4|399.6|399.4|1323
1743767260000|2025-04-04 11:47:40||399.5||399.5||399.5||399.5|0
1743767270000|2025-04-04 11:47:50|399.7|399.7|399.8|399.7|399.9|399.7|399.7|399.7|3080
1743767280000|2025-04-04 11:48:00|399.9|399.8|400|399.9|400|399.9|399.9|399.8|1155
1743767310000|2025-04-04 11:48:30|400.1||400.1||400.1||400.1||150
1743767330000|2025-04-04 11:48:50|400|399.8|400|399.8|400|399.8|400|399.8|0
1743767340000|2025-04-04 11:49:00|399.9|399.6|399.9|399.7|399.9|399.7|399.8|399.6|755
1743767350000|2025-04-04 11:49:10|399.8|399.8|399.8|399.7|399.8|399.8|399.8|399.7|637
1743767360000|2025-04-04 11:49:20|400|399.8|400|399.8|400|399.9|399.9|399.8|0
1743767370000|2025-04-04 11:49:30|399.9|399.7|399.8|399.6|399.9|399.7|399.8|399.6|399
1743767380000|2025-04-04 11:49:40||399.5||399.6||399.6||399.5|0
1743767390000|2025-04-04 11:49:50|399.7|399.5|399.7|399.5|399.8|399.5|399.7|399.5|0
1743767400000|2025-04-04 11:50:00|399.9|399.6|399.9|399.7|399.9|399.7|399.9|399.5|24
1743767410000|2025-04-04 11:50:10||399.8||399.7||399.8||399.7|0
1743767430000|2025-04-04 11:50:30|400|399.8|400|399.8|400|399.9|400|399.8|0
1743767440000|2025-04-04 11:50:40|399.9||399.9||399.9||399.9||0
1743767450000|2025-04-04 11:50:50|400||400||400||400||0
1743767500000|2025-04-04 11:51:40|400.1|399.9|400.1|399.9|400.2|399.9|400.1|399.9|0
1743767510000|2025-04-04 11:51:50|400.2||400.2||400.2||400.1||0
1743767520000|2025-04-04 11:52:00||400||400||400||400|0
1743767550000|2025-04-04 11:52:30||400.1||400.1||400.1||400.1|0
1743767570000|2025-04-04 11:52:50|400.1|400|400.1|399.9|400.2|400|400.1|399.9|1030
1743767590000|2025-04-04 11:53:10|400|399.8|399.8|399.6|400|399.8|399.8|399.6|51
1743767620000|2025-04-04 11:53:40||399.7||399.6||399.7||399.6|0
1743767640000|2025-04-04 11:54:00|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|544
1743767660000|2025-04-04 11:54:20|399.8|399.5|399.7|399.5|399.8|399.5|399.7|399.5|0
1743767670000|2025-04-04 11:54:30|399.6||399.6||399.6||399.6||0
1743767680000|2025-04-04 11:54:40|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|496
1743767700000|2025-04-04 11:55:00||399.5||399.5||399.5||399.5|0
1743767720000|2025-04-04 11:55:20|399.6|399.3|399.5|399.4|399.6|399.4|399.5|399.3|0
1743767730000|2025-04-04 11:55:30|399.6|399.5|399.6|399.4|399.6|399.5|399.6|399.4|259
1743767740000|2025-04-04 11:55:40|399.7|399.5|399.9|399.7|399.9|399.7|399.7|399.5|2013
1743767750000|2025-04-04 11:55:50|400.1|399.9|399.8|399.6|400.1|399.9|399.8|399.5|1000
1743767760000|2025-04-04 11:56:00|399.9||399.8||399.9||399.8||0
1743767770000|2025-04-04 11:56:10|||||||||200
1743767780000|2025-04-04 11:56:20|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|0
1743767790000|2025-04-04 11:56:30|400.2|400|400.2|400|400.2|400|400.2|400|0
1743767810000|2025-04-04 11:56:50|400.3|400.2|400.5|400.3|400.5|400.3|400.3|400.2|190
1743767820000|2025-04-04 11:57:00|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|0
1743767850000|2025-04-04 11:57:30|400.5|400.3|400.5|400.4|400.5|400.4|400.5|400.3|113
1743767860000|2025-04-04 11:57:40||400.3||400.4||400.4||400.3|0
1743767870000|2025-04-04 11:57:50|||||||||1323
1743767880000|2025-04-04 11:58:00|400.4|400.3|400.3|400.2|400.4|400.3|400.3|400.2|0
1743767890000|2025-04-04 11:58:10|400.4|400.1|400.3|400.1|400.4|400.2|400.2|400.1|0
1743767900000|2025-04-04 11:58:20|400.4||400.3||400.4||400.3||0
1743767920000|2025-04-04 11:58:40|||||||||1870
1743767930000|2025-04-04 11:58:50|400.2||400.3||400.3||400.2||0
1743767940000|2025-04-04 11:59:00|400.4|400.2|400.4|400.3|400.4|400.3|400.4|400.1|0
1743767950000|2025-04-04 11:59:10|400.5|400.2|400.5|400.3|400.5|400.3|400.5|400.2|2646
1743767960000|2025-04-04 11:59:20|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|0
1743767970000|2025-04-04 11:59:30|400.3|400.3|400.4|400.3|400.4|400.3|400.3|400.2|0
1743767980000|2025-04-04 11:59:40|400.5|400.4|400.6|400.4|400.6|400.4|400.5|400.4|1353
1743767990000|2025-04-04 11:59:50|400.7|400.5|400.7|400.5|400.8|400.6|400.6|400.5|0
1743768000000|2025-04-04 12:00:00||400.6||400.6||400.6||400.6|0
1743768010000|2025-04-04 12:00:10|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.4|614
1743768020000|2025-04-04 12:00:20|400.5|400.4|400.4|400.2|400.5|400.4|400.3|400.1|1213
1743768030000|2025-04-04 12:00:30|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|0
1743768040000|2025-04-04 12:00:40|400.2|400|400.2|400|400.2|400|400.2|400|0
1743768050000|2025-04-04 12:00:50|400.1|399.9|400.2|400|400.2|400|400.1|399.9|1500
1743768060000|2025-04-04 12:01:00|400.1|399.9|400|399.9|400.1|399.9|400|399.9|0
1743768070000|2025-04-04 12:01:10|400.1||400.1||400.1||400.1||0
1743768080000|2025-04-04 12:01:20|400|399.8|400|399.8|400|399.8|400|399.8|0
1743768090000|2025-04-04 12:01:30|399.9|399.9|399.9|399.8|400|399.9|399.9|399.8|1323
1743768100000|2025-04-04 12:01:40||399.7||399.7||399.7||399.7|0
1743768110000|2025-04-04 12:01:50||399.8||399.8||399.8||399.8|0
1743768140000|2025-04-04 12:02:20|399.8|399.7|399.8|399.6|399.9|399.7|399.7|399.5|0
1743768150000|2025-04-04 12:02:30|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|0
1743768170000|2025-04-04 12:02:50|399.8|399.6|399.8|399.6|399.8|399.6|399.7|399.6|871
1743768180000|2025-04-04 12:03:00|399.7||399.7||399.8||399.7||1568
1743768190000|2025-04-04 12:03:10|399.8||399.7||399.8||399.7||12
1743768210000|2025-04-04 12:03:30|399.8||399.8||399.8||399.8||0
1743768240000|2025-04-04 12:04:00|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|157
1743768280000|2025-04-04 12:04:40||399.8||399.8||399.8||399.8|0
1743768290000|2025-04-04 12:04:50|400|399.9|400.1|399.9|400.1|399.9|400|399.9|101
1743768300000|2025-04-04 12:05:00||400||400||400||400|0
1743768310000|2025-04-04 12:05:10|400.2||400.2||400.2||400.2||0
1743768320000|2025-04-04 12:05:20||400.1||400.1||400.1||400.1|0
1743768330000|2025-04-04 12:05:30|400.3|400.2|400.4|400.2|400.4|400.2|400.3|400.2|3032
1743768340000|2025-04-04 12:05:40|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|0
1743768360000|2025-04-04 12:06:00|||||||||300
1743768380000|2025-04-04 12:06:20|400.2|400.1|400.3|400.1|400.3|400.1|400.2|400|0
1743768390000|2025-04-04 12:06:30|400.2|400|400.2|400.1|400.2|400.1|400.2|400|0
1743768400000|2025-04-04 12:06:40|400.3|400|400.3|400.1|400.3|400.1|400.3|400|0
1743768410000|2025-04-04 12:06:50|400.2|400|400.2|400|400.2|400|400.2|400|0
1743768430000|2025-04-04 12:07:10|400.3|400.1|400.3|400.1|400.3|400.1|400.2|400.1|0
1743768440000|2025-04-04 12:07:20|400.4|400.2|400.4|400.2|400.5|400.3|400.4|400.2|1323
1743768450000|2025-04-04 12:07:30||400.1||400.2||400.2||400.1|0
1743768460000|2025-04-04 12:07:40|400.8|400.6|400.8|400.6|400.9|400.6|400.8|400.6|9002
1743768470000|2025-04-04 12:07:50|400.9|400.7|401|400.8|401|400.8|400.8|400.7|381
1743768480000|2025-04-04 12:08:00|400.9|400.7|401|400.7|401|400.7|400.9|400.7|0
1743768500000|2025-04-04 12:08:20|400.9||400.9||400.9||400.9||0
1743768530000|2025-04-04 12:08:50|400.6|400.4|400.5|400.3|400.6|400.4|400.5|400.3|1148
1743768540000|2025-04-04 12:09:00|400.4|400.2|400.4|400.1|400.4|400.2|400.4|400.1|0
1743768550000|2025-04-04 12:09:10|400.3|400.2|400.4|400.3|400.4|400.3|400.3|400.1|1301
1743768560000|2025-04-04 12:09:20|400.5||400.5||400.5||400.5||1800
1743768570000|2025-04-04 12:09:30|400.4||400.4||400.4||400.4||0
1743768580000|2025-04-04 12:09:40|||||||||3000
1743768590000|2025-04-04 12:09:50|||||||||500
1743768600000|2025-04-04 12:10:00|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|35
1743768610000|2025-04-04 12:10:10|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|0
1743768620000|2025-04-04 12:10:20|401|400.3|401|400.9|401.1|400.9|401|400.3|3590
1743768630000|2025-04-04 12:10:30|400.8|400.6|400.6|400.5|400.8|400.6|400.6|400.5|2386
1743768640000|2025-04-04 12:10:40|400.7|400.6|400.6|400.4|400.7|400.6|400.6|400.4|4060
1743768650000|2025-04-04 12:10:50||400.5||400.5||400.5||400.5|0
1743768660000|2025-04-04 12:11:00|400.7|400.6|400.9|400.7|401|400.8|400.7|400.5|491
1743768670000|2025-04-04 12:11:10|400.8|400.6|400.8|400.6|400.8|400.6|400.8|400.6|0
1743768680000|2025-04-04 12:11:20|400.9|400.7|400.9|400.7|400.9|400.7|400.9|400.7|0
1743768690000|2025-04-04 12:11:30|400.8|400.6|400.7|400.5|400.9|400.7|400.7|400.5|0
1743768700000|2025-04-04 12:11:40|400.8|400.6|400.9|400.6|400.9|400.6|400.8|400.5|0
1743768710000|2025-04-04 12:11:50|400.8||400.8||400.8||400.8||0
1743768730000|2025-04-04 12:12:10|400.6|400.5|400.6|400.4|400.6|400.5|400.6|400.4|0
1743768750000|2025-04-04 12:12:30|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|0
1743768760000|2025-04-04 12:12:40||400.2||400.2||400.3||400.2|0
1743768770000|2025-04-04 12:12:50|400.4|400.1|400.4|400.2|400.4|400.2|400.4|400.1|0
1743768780000|2025-04-04 12:13:00|400.2|400.1|400.2|400|400.3|400.1|400.1|400|482
1743768790000|2025-04-04 12:13:10||400.1||400.1||400.1||400|0
1743768800000|2025-04-04 12:13:20|400.1|399.8|400.1|399.8|400.1|399.8|400.1|399.8|1652
1743768820000|2025-04-04 12:13:40||399.9||399.9||399.9||399.9|0
1743768840000|2025-04-04 12:14:00|400.2|400.1|400.2|400|400.2|400.1|400.2|400|0
1743768860000|2025-04-04 12:14:20||400.1||400.1||400.1||400.1|0
1743768870000|2025-04-04 12:14:30|400.3|400.2|400.4|400.3|400.4|400.3|400.3|400.2|1424
1743768890000|2025-04-04 12:14:50||400.2||400.2||400.2||400.2|0
1743768900000|2025-04-04 12:15:00|400.3||400.3||400.3||400.3||0
1743768910000|2025-04-04 12:15:10|400.4|400.3|400.6|400.4|400.6|400.4|400.4|400.3|1935
1743768920000|2025-04-04 12:15:20|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|0
1743768960000|2025-04-04 12:16:00|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.4|0
1743768990000|2025-04-04 12:16:30|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|0
1743769000000|2025-04-04 12:16:40|400.8|400.7|400.9|400.7|400.9|400.7|400.8|400.7|1
1743769010000|2025-04-04 12:16:50|401|400.8|401|400.8|401|400.9|401|400.8|0
1743769020000|2025-04-04 12:17:00|401.1|400.9|401.1|401|401.1|401|401.1|400.9|83
1743769030000|2025-04-04 12:17:10|401.2||401.3||401.3||401.2||0
1743769040000|2025-04-04 12:17:20|401.4|401.1|401.6|401.3|401.6|401.3|401.4|401.1|0
1743769050000|2025-04-04 12:17:30|401.7|401.5|401.8|401.5|401.8|401.5|401.7|401.5|0
1743769060000|2025-04-04 12:17:40||401.6||401.6||401.6||401.6|0
1743769070000|2025-04-04 12:17:50|401.4|401.3|401.5|401.3|401.5|401.3|401.4|401.2|490
1743769080000|2025-04-04 12:18:00|401.4|401.2|401.2|401.1|401.4|401.2|401.2|401.1|524
1743769090000|2025-04-04 12:18:10|||||||||4252
1743769100000|2025-04-04 12:18:20|401.3|401.2|401.1|401|401.3|401.2|401.1|401|5380
1743769110000|2025-04-04 12:18:30|401.2|400.9|400.9|400.8|401.2|400.9|400.9|400.8|8023
1743769120000|2025-04-04 12:18:40|401||401||401||401||934
1743769130000|2025-04-04 12:18:50|400.8|400.7|400.8|400.6|400.9|400.7|400.8|400.6|0
1743769140000|2025-04-04 12:19:00|400.7|400.5|400.7|400.5|400.7|400.6|400.6|400.5|2975
1743769160000|2025-04-04 12:19:20|400.6|400.4|400.6|400.3|400.6|400.4|400.6|400.3|1323
1743769170000|2025-04-04 12:19:30|400.5|400.2|400.6|400.4|400.6|400.4|400.5|400.2|0
1743769180000|2025-04-04 12:19:40|400.5|400.3|400.5|400.3|400.5|400.4|400.5|400.3|0
1743769190000|2025-04-04 12:19:50|400.6|400.4|400.6|400.3|400.6|400.4|400.5|400.3|1069
1743769200000|2025-04-04 12:20:00|400.5|400.4|400.6|400.4|400.6|400.4|400.5|400.4|0
1743769220000|2025-04-04 12:20:20|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|0
1743769230000|2025-04-04 12:20:30|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.1|134
1743769250000|2025-04-04 12:20:50||400.3||400.3||400.3||400.3|0
1743769260000|2025-04-04 12:21:00|400.3|400.2|400.5|400.2|400.5|400.3|400.3|400.2|0
1743769270000|2025-04-04 12:21:10|400.4|400.5|400.5|400.3|400.6|400.5|400.4|400.3|2543
1743769290000|2025-04-04 12:21:30|400.4|400.2|400.5|400.3|400.5|400.3|400.4|400.2|1323
1743769300000|2025-04-04 12:21:40|400.4|400.2|400.5|400.2|400.5|400.2|400.4|400.2|0
1743769310000|2025-04-04 12:21:50|400.4||400.4||400.4||400.4||0
1743769320000|2025-04-04 12:22:00|400.3|400.1|400.3|400.1|400.3|400.2|400.3|400.1|1323
1743769330000|2025-04-04 12:22:10||400.2||400.1||400.2||400.1|0
1743769340000|2025-04-04 12:22:20|400.5|400.2|400.5|400.3|400.5|400.3|400.5|400.1|0
1743769350000|2025-04-04 12:22:30|400.9|400.4|401|400.8|401|400.8|400.9|400.4|192
1743769360000|2025-04-04 12:22:40|401.1||401||401.1||401||0
1743769370000|2025-04-04 12:22:50||400.9||400.8||400.9||400.8|856
1743769390000|2025-04-04 12:23:10||400.9||400.9||400.9||400.9|0
1743769400000|2025-04-04 12:23:20|||||||||1652
1743769420000|2025-04-04 12:23:40||400.8||400.9||400.9||400.8|570
1743769430000|2025-04-04 12:23:50|||||||||1429
1743769440000|2025-04-04 12:24:00||400.8||400.8||400.8||400.8|0
1743769450000|2025-04-04 12:24:10|400.9|400.7|400.9|400.7|400.9|400.7|400.9|400.7|16
1743769460000|2025-04-04 12:24:20||400.6||400.7||400.7||400.6|0
1743769470000|2025-04-04 12:24:30|400.8|400.6|400.8|400.6|400.8|400.6|400.8|400.6|0
1743769500000|2025-04-04 12:25:00|400.7||400.8||400.8||400.7||2646
1743769510000|2025-04-04 12:25:10|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|1131
1743769520000|2025-04-04 12:25:20|400.6|400.6|400.7|400.6|400.7|400.6|400.6|400.6|1800
1743769540000|2025-04-04 12:25:40|400.8||400.8||400.9||400.8||0
1743769550000|2025-04-04 12:25:50|400.9|400.7|401.1|400.9|401.1|400.9|400.9|400.7|565
1743769560000|2025-04-04 12:26:00|401.2|401|401.2|401|401.2|401|401.2|401|785
1743769570000|2025-04-04 12:26:10|400.9|400.8|400.9|400.7|400.9|400.8|400.9|400.7|0
1743769590000|2025-04-04 12:26:30|400.8|400.8|400.7|400.5|400.9|400.8|400.7|400.5|2533
1743769600000|2025-04-04 12:26:40|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|0
1743769610000|2025-04-04 12:26:50|400.7|400.6|400.7|400.4|400.7|400.6|400.7|400.4|59
1743769620000|2025-04-04 12:27:00||400.5||400.5||400.5||400.5|0
1743769640000|2025-04-04 12:27:20|400.6||400.6||400.6||400.6||0
1743769650000|2025-04-04 12:27:30|400.7||400.7||400.7||400.7||0
1743769660000|2025-04-04 12:27:40|400.6|400.4|400.4|400.3|400.6|400.4|400.4|400.3|1363
1743769670000|2025-04-04 12:27:50|400.5||400.5||400.5||400.5||2089
1743769680000|2025-04-04 12:28:00|400.6||400.4||400.6||400.4||0
1743769690000|2025-04-04 12:28:10|400.5||400.5||400.5||400.5||0
1743769700000|2025-04-04 12:28:20|400.6|400.4|400.6|400.4|400.7|400.4|400.6|400.4|0
1743769710000|2025-04-04 12:28:30|400.7||400.6||400.7||400.6||0
1743769740000|2025-04-04 12:29:00|400.4|400.1|400.2|400|400.4|400.1|400.2|400|570
1743769750000|2025-04-04 12:29:10|400.1|399.9|400.1|399.9|400.1|399.9|400|399.9|67
1743769760000|2025-04-04 12:29:20|400.3|400.1|400.4|400.2|400.4|400.2|400.3|400.1|3060
1743769770000|2025-04-04 12:29:30|400.5||400.3||400.5||400.3||0
1743769790000|2025-04-04 12:29:50|400.4|399.9|400.2|399.7|400.4|399.9|400.2|399.7|4021
1743769800000|2025-04-04 12:30:00|400.3|399.8|400.3|399.9|400.3|399.9|400.3|399.8|536
1743769810000|2025-04-04 12:30:10|400.2|400|400.3|400|400.3|400|400.2|400|0
1743769820000|2025-04-04 12:30:20|400.4|400.1|400.5|400|400.5|400.1|400.4|400|1562
1743769830000|2025-04-04 12:30:30|400.4|400.1|401.2|400.5|401.2|400.5|400.4|400.1|138
1743769840000|2025-04-04 12:30:40|401.3|400.6|400.7|400.5|401.3|401|400.7|400.5|0
1743769850000|2025-04-04 12:30:50|400.8||400.8||400.8||400.7||697
1743769860000|2025-04-04 12:31:00|400.7|400.1|400.5|400.3|400.8|400.3|400.4|400.1|1516
1743769870000|2025-04-04 12:31:10|400.4|400.2|400.4|400.1|400.6|400.3|400.4|400.1|0
1743769880000|2025-04-04 12:31:20||400.2||400.2||400.2||400.2|11025
1743769890000|2025-04-04 12:31:30|400.5|400.5|400.9|400.6|400.9|400.6|400.5|400.5|110
1743769900000|2025-04-04 12:31:40|400.7|400.4|400.9|400.6|401|400.7|400.7|400.4|1099
1743769920000|2025-04-04 12:32:00|401|400.7|401|400.9|401|400.9|401|400.7|1711
1743769930000|2025-04-04 12:32:10|401.4|401.1|401.3|401.1|401.5|401.2|401.3|401.1|1148
1743769960000|2025-04-04 12:32:40|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|200
1743769980000|2025-04-04 12:33:00|401.7|401.5|401.8|401.5|401.8|401.5|401.7|401.5|0
1743769990000|2025-04-04 12:33:10||401.6||401.6||401.6||401.6|0
1743770010000|2025-04-04 12:33:30|401.7|401.5|401.8|401.6|401.9|401.7|401.7|401.5|2344
1743770040000|2025-04-04 12:34:00|402|401.7|401.7|401.6|402|401.7|401.7|401.6|3823
1743770050000|2025-04-04 12:34:10||401.5||401.5||401.5||401.5|302
1743770060000|2025-04-04 12:34:20|401.8|401.7|401.8|401.6|401.9|401.7|401.8|401.6|1323
1743770070000|2025-04-04 12:34:30|401.9|401.5|401.9|401.6|401.9|401.7|401.9|401.5|0
1743770080000|2025-04-04 12:34:40|401.8||401.9||401.9||401.8||0
1743770090000|2025-04-04 12:34:50|401.8|401.5|401.5|401.3|401.8|401.6|401.5|401.3|2006
1743770130000|2025-04-04 12:35:30|401.4|401.2|401.4|401.3|401.4|401.3|401.4|401.2|238
1743770140000|2025-04-04 12:35:40|401.5|401.4|401.6|401.4|401.6|401.4|401.5|401.4|1741
1743770150000|2025-04-04 12:35:50|401.7||401.5||401.7||401.5||0
1743770160000|2025-04-04 12:36:00|401.4|401.3|401.5|401.3|401.5|401.3|401.4|401.3|1323
1743770170000|2025-04-04 12:36:10|401.4|401.1|401.4|401.2|401.4|401.2|401.3|401.1|0
1743770180000|2025-04-04 12:36:20|401.3|401.1|401.4|401.2|401.4|401.2|401.3|401.1|578
1743770190000|2025-04-04 12:36:30|401.5|401.1|401.5|401.3|401.5|401.3|401.5|401.1|0
1743770200000|2025-04-04 12:36:40|401.7|401.4|401.8|401.6|401.8|401.6|401.7|401.4|4885
1743770210000|2025-04-04 12:36:50||401.7||401.6||401.7||401.6|15
1743770220000|2025-04-04 12:37:00|401.7|401.5|401.7|401.6|401.7|401.6|401.7|401.5|390
1743770230000|2025-04-04 12:37:10|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|150
1743770240000|2025-04-04 12:37:20|401.7|401.6|401.8|401.7|401.9|401.7|401.7|401.6|5933
1743770250000|2025-04-04 12:37:30|401.9||401.9||401.9||401.9||1800
1743770260000|2025-04-04 12:37:40|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|0
1743770270000|2025-04-04 12:37:50|401.6|401.6|401.8|401.6|401.8|401.6|401.6|401.6|150
1743770280000|2025-04-04 12:38:00|401.9||401.9||401.9||401.9||0
1743770290000|2025-04-04 12:38:10||401.7||401.7||401.7||401.7|0
1743770310000|2025-04-04 12:38:30||401.8||401.8||401.8||401.8|1660
1743770320000|2025-04-04 12:38:40||401.7||401.7||401.7||401.7|431
1743770330000|2025-04-04 12:38:50|401.8||401.8||401.8||401.8||0
1743770340000|2025-04-04 12:39:00|401.9||401.9||401.9||401.9||0
1743770360000|2025-04-04 12:39:20|402|401.8|402|401.8|402.1|401.9|402|401.8|1243
1743770370000|2025-04-04 12:39:30|401.9||401.9||401.9||401.9||0
1743770380000|2025-04-04 12:39:40|402||402||402||402||0
1743770390000|2025-04-04 12:39:50|401.9|401.9|401.9|401.8|401.9|401.9|401.9|401.8|5132
1743770400000|2025-04-04 12:40:00|402||401.9||402||401.9||1465
1743770410000|2025-04-04 12:40:10|401.8|401.7|401.9|401.7|401.9|401.7|401.7|401.5|5075
1743770420000|2025-04-04 12:40:20|401.8|401.6|401.8|401.7|401.8|401.7|401.8|401.6|0
1743770430000|2025-04-04 12:40:30|401.7|401.6|401.6|401.5|401.7|401.6|401.6|401.5|0
1743770440000|2025-04-04 12:40:40|401.7||401.6||401.7||401.6||150
1743770450000|2025-04-04 12:40:50|401.7||401.7||401.7||401.6||2696
1743770480000|2025-04-04 12:41:20||401.6||401.6||401.6||401.6|0
1743770490000|2025-04-04 12:41:30|401.8|401.7|401.9|401.7|401.9|401.7|401.8|401.6|285
1743770500000|2025-04-04 12:41:40|402||402||402||401.9||0
1743770510000|2025-04-04 12:41:50|401.9|401.8|402|401.9|402|401.9|401.9|401.8|0
1743770520000|2025-04-04 12:42:00|401.9|401.8|401.9|401.8|402|401.8|401.9|401.8|3123
1743770530000|2025-04-04 12:42:10|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|1458
1743770590000|2025-04-04 12:43:10|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|62
1743770610000|2025-04-04 12:43:30|401.6||401.6||401.6||401.6||0
1743770620000|2025-04-04 12:43:40|401.7|401.6|401.8|401.6|401.8|401.6|401.7|401.6|0
1743770630000|2025-04-04 12:43:50|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|0
1743770660000|2025-04-04 12:44:20|401.8||401.9||401.9||401.8||0
1743770690000|2025-04-04 12:44:50|402|401.8|402|401.8|402|401.8|402|401.8|1323
1743770700000|2025-04-04 12:45:00|401.9|401.9|402.1|401.9|402.1|401.9|401.9|401.9|1937
1743770720000|2025-04-04 12:45:20|||||||||1323
1743770730000|2025-04-04 12:45:30|401.9|401.8|401.8|401.7|402|401.8|401.8|401.7|3188
1743770750000|2025-04-04 12:45:50|401.9||401.9||401.9||401.9||422
1743770760000|2025-04-04 12:46:00||401.8||401.8||401.8||401.8|0
1743770780000|2025-04-04 12:46:20|402||402||402||402||23
1743770790000|2025-04-04 12:46:30|402.1|401.9|401.9|401.7|402.1|401.9|401.9|401.6|1283
1743770800000|2025-04-04 12:46:40|402|401.8|401.9|401.7|402|401.8|401.9|401.7|0
1743770810000|2025-04-04 12:46:50|402|401.8|402|401.8|402|401.8|402|401.8|1323
1743770820000|2025-04-04 12:47:00|402.1||402||402.1||402||0
1743770830000|2025-04-04 12:47:10|402.1|401.9|402|401.8|402.1|401.9|401.9|401.8|633
1743770850000|2025-04-04 12:47:30|401.9|401.7|402|401.8|402|401.8|401.9|401.7|548
1743770860000|2025-04-04 12:47:40|402.1|401.9|402|401.9|402.1|401.9|402|401.9|366
1743770870000|2025-04-04 12:47:50|401.9|401.8|401.9|401.7|401.9|401.8|401.9|401.7|0
1743770880000|2025-04-04 12:48:00|402|401.8|402|401.8|402|401.8|402|401.8|1344
1743770890000|2025-04-04 12:48:10|402.1|401.9|402|401.8|402.1|401.9|401.9|401.8|2193
1743770900000|2025-04-04 12:48:20|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|0
1743770910000|2025-04-04 12:48:30|401.7|401.5|401.6|401.5|401.7|401.5|401.6|401.4|525
1743770920000|2025-04-04 12:48:40|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|0
1743770930000|2025-04-04 12:48:50|401.7|401.5|401.8|401.6|401.8|401.6|401.6|401.5|3825
1743770950000|2025-04-04 12:49:10|401.7||401.7||401.7||401.7||0
1743770960000|2025-04-04 12:49:20|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|0
1743770970000|2025-04-04 12:49:30|401.9||401.8||401.9||401.8||0
1743770980000|2025-04-04 12:49:40|401.9||401.9||401.9||401.8||2022
1743770990000|2025-04-04 12:49:50|401.8||401.9||401.9||401.8||0
1743771000000|2025-04-04 12:50:00||401.8||401.8||401.8||401.8|0
1743771010000|2025-04-04 12:50:10|401.8|401.7|402.1|401.9|402.1|401.9|401.8|401.6|2998
1743771020000|2025-04-04 12:50:20|402|401.8|402|401.8|402|401.8|401.9|401.8|0
1743771030000|2025-04-04 12:50:30|401.9||401.9||401.9||401.9||0
1743771040000|2025-04-04 12:50:40|||||||||450
1743771050000|2025-04-04 12:50:50|401.8|401.7|401.8|401.6|401.9|401.7|401.8|401.6|744
1743771060000|2025-04-04 12:51:00|401.9|401.7|401.8|401.6|401.9|401.7|401.7|401.6|2023
1743771070000|2025-04-04 12:51:10||401.7||401.7||401.7||401.7|0
1743771080000|2025-04-04 12:51:20|401.9||401.9||401.9||401.9||0
1743771090000|2025-04-04 12:51:30|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|401
1743771110000|2025-04-04 12:51:50|401.7||401.7||401.7||401.7||0
1743771120000|2025-04-04 12:52:00|401.8||401.8||401.8||401.8||207
1743771140000|2025-04-04 12:52:20|401.9|401.7|401.9|401.8|402|401.9|401.9|401.7|0
1743771160000|2025-04-04 12:52:40|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|21
1743771170000|2025-04-04 12:52:50|401.7|401.6|401.9|401.7|401.9|401.7|401.7|401.6|5661
1743771180000|2025-04-04 12:53:00||401.8||401.7||401.8||401.7|0
1743771200000|2025-04-04 12:53:20|401.8||401.8||401.8||401.8||0
1743771210000|2025-04-04 12:53:30|401.9||401.9||401.9||401.9||0
1743771240000|2025-04-04 12:54:00|401.8|401.6|401.7|401.6|401.8|401.6|401.7|401.6|0
1743771260000|2025-04-04 12:54:20|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|150
1743771270000|2025-04-04 12:54:30|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|2884
1743771280000|2025-04-04 12:54:40|401.8|401.7|401.8|401.6|401.8|401.7|401.8|401.6|1923
1743771290000|2025-04-04 12:54:50||401.7||401.6||401.7||401.6|1000
1743771300000|2025-04-04 12:55:00|401.7||401.7||401.7||401.7||0
1743771320000|2025-04-04 12:55:20|401.6|401.5|401.7|401.5|401.7|401.5|401.6|401.5|3062
1743771350000|2025-04-04 12:55:50|401.6||401.6||401.6||401.6||1500
1743771370000|2025-04-04 12:56:10||401.4||401.5||401.5||401.4|732
1743771380000|2025-04-04 12:56:20|401.7||401.7||401.7||401.7||0
1743771390000|2025-04-04 12:56:30||401.6||401.6||401.6||401.6|350
1743771420000|2025-04-04 12:57:00|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|0
1743771430000|2025-04-04 12:57:10|||||||||15
1743771460000|2025-04-04 12:57:40|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|0
1743771480000|2025-04-04 12:58:00|||||||||119
1743771520000|2025-04-04 12:58:40|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|959
1743771550000|2025-04-04 12:59:10|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|9
1743771560000|2025-04-04 12:59:20|||||||||1323
1743771570000|2025-04-04 12:59:30|402|401.9|402|401.9|402|401.9|402|401.9|923
1743771580000|2025-04-04 12:59:40||401.8||401.9||401.9||401.8|678
1743771590000|2025-04-04 12:59:50|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|443
1743771600000|2025-04-04 13:00:00|402|401.7|402|401.8|402|401.9|402|401.7|363
1743771610000|2025-04-04 13:00:10|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|5047
1743771620000|2025-04-04 13:00:20|401.6|401.6|401.6|401.5|401.6|401.6|401.6|401.5|2035
1743771630000|2025-04-04 13:00:30|401.7|401.4|401.5|401.4|401.7|401.4|401.5|401.4|1379
1743771640000|2025-04-04 13:00:40|||||||||1500
1743771650000|2025-04-04 13:00:50||401.3||401.3||401.3||401.3|0
1743771660000|2025-04-04 13:01:00|401.4|401.4|401.4|401.2|401.4|401.4|401.3|401.2|2961
1743771670000|2025-04-04 13:01:10|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|1016
1743771680000|2025-04-04 13:01:20|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|0
1743771690000|2025-04-04 13:01:30|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|0
1743771700000|2025-04-04 13:01:40|401.3|401.2|401.4|401.2|401.4|401.2|401.3|401.2|0
1743771710000|2025-04-04 13:01:50|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|0
1743771720000|2025-04-04 13:02:00|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|0
1743771730000|2025-04-04 13:02:10|401.4|401.3|401.5|401.3|401.5|401.3|401.4|401.3|2498
1743771770000|2025-04-04 13:02:50||401.4||401.3||401.4||401.3|0
1743771780000|2025-04-04 13:03:00||401.4||401.4||401.4||401.4|0
1743771800000|2025-04-04 13:03:20|401.6||401.6||401.6||401.6||0
1743771830000|2025-04-04 13:03:50|401.7|401.5|401.6|401.5|401.7|401.5|401.6|401.5|0
1743771840000|2025-04-04 13:04:00|401.7||401.7||401.7||401.6||0
1743771860000|2025-04-04 13:04:20|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|1742
1743771870000|2025-04-04 13:04:30|402||401.9||402||401.9||946
1743771880000|2025-04-04 13:04:40|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|706
1743771890000|2025-04-04 13:04:50|401.9||401.9||401.9||401.9||0
1743771910000|2025-04-04 13:05:10|401.8|401.8|401.8|401.7|401.8|401.8|401.8|401.7|1503
1743771920000|2025-04-04 13:05:20|401.7|401.5|401.7|401.6|401.7|401.6|401.7|401.5|1323
1743771930000|2025-04-04 13:05:30|401.8|401.7|401.9|401.8|401.9|401.8|401.8|401.7|39
1743771940000|2025-04-04 13:05:40|402|401.9|402|401.9|402|401.9|401.9|401.9|150
1743771960000|2025-04-04 13:06:00|402.1|402|402.1|401.9|402.1|402|402|401.9|0
1743771980000|2025-04-04 13:06:20|||||||||1563
1743772020000|2025-04-04 13:07:00|402||402||402||402||556
1743772030000|2025-04-04 13:07:10|401.9|401.8|402|401.8|402|401.9|401.9|401.8|1378
1743772090000|2025-04-04 13:08:10|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|1348
1743772110000|2025-04-04 13:08:30|402|401.8|402|401.9|402|401.9|402|401.8|750
1743772120000|2025-04-04 13:08:40|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|1750
1743772130000|2025-04-04 13:08:50|402||401.9||402||401.9||0
1743772140000|2025-04-04 13:09:00|402||402||402||402||0
1743772150000|2025-04-04 13:09:10|401.9|401.7|401.9|401.7|401.9|401.7|401.8|401.7|45
1743772170000|2025-04-04 13:09:30|401.8|401.6|401.9|401.7|401.9|401.7|401.8|401.6|0
1743772180000|2025-04-04 13:09:40|402|401.8|402|401.8|402|401.9|402|401.7|0
1743772190000|2025-04-04 13:09:50||401.9||401.9||401.9||401.8|0
1743772200000|2025-04-04 13:10:00||401.8||401.8||401.8||401.8|403
1743772210000|2025-04-04 13:10:10||401.9||401.8||401.9||401.8|0
1743772240000|2025-04-04 13:10:40|401.9||401.9||401.9||401.9||2489
1743772250000|2025-04-04 13:10:50|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|207
1743772260000|2025-04-04 13:11:00|402|401.8|402|401.8|402|401.8|402|401.8|1323
1743772270000|2025-04-04 13:11:10|401.9||401.9||401.9||401.9||0
1743772280000|2025-04-04 13:11:20|401.8|401.7|402|401.8|402|401.8|401.8|401.7|47
1743772300000|2025-04-04 13:11:40|401.9||401.9||401.9||401.9||0
1743772320000|2025-04-04 13:12:00|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|404
1743772330000|2025-04-04 13:12:10|401.9||401.8||401.9||401.8||0
1743772340000|2025-04-04 13:12:20|401.7|401.6|401.8|401.6|401.8|401.6|401.7|401.6|445
1743772350000|2025-04-04 13:12:30|402.1|402|402|401.9|402.1|402|402|401.9|0
1743772360000|2025-04-04 13:12:40|402.1||402.1||402.1||402.1||1
1743772370000|2025-04-04 13:12:50|402||402||402||402||0
1743772380000|2025-04-04 13:13:00|401.9|401.8|402|401.8|402|401.8|401.9|401.8|1338
1743772390000|2025-04-04 13:13:10|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|1323
1743772400000|2025-04-04 13:13:20|401.8|401.8|401.9|401.8|401.9|401.8|401.8|401.8|134
1743772410000|2025-04-04 13:13:30||401.7||401.8||401.8||401.7|0
1743772430000|2025-04-04 13:13:50|||||||||150
1743772440000|2025-04-04 13:14:00|402||402||402||401.9||0
1743772450000|2025-04-04 13:14:10|401.9|401.9|402|401.9|402|401.9|401.9|401.9|150
1743772500000|2025-04-04 13:15:00|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|150
1743772510000|2025-04-04 13:15:10|401.8|401.6|401.7|401.6|401.8|401.6|401.7|401.6|150
1743772520000|2025-04-04 13:15:20|401.8||401.7||401.8||401.7||0
1743772530000|2025-04-04 13:15:30||401.5||401.5||401.6||401.5|1000
1743772540000|2025-04-04 13:15:40|401.6|401.4|401.6|401.5|401.6|401.5|401.6|401.4|0
1743772560000|2025-04-04 13:16:00|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|0
1743772590000|2025-04-04 13:16:30|401.8||401.8||401.8||401.8||23
1743772600000|2025-04-04 13:16:40|401.7||401.7||401.7||401.7||0
1743772650000|2025-04-04 13:17:30||401.5||401.5||401.5||401.5|0
1743772660000|2025-04-04 13:17:40|401.6||401.6||401.6||401.6||0
1743772670000|2025-04-04 13:17:50|401.5|401.3|401.5|401.3|401.5|401.3|401.4|401.3|241
1743772680000|2025-04-04 13:18:00|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|0
1743772690000|2025-04-04 13:18:10|401.5|401.3|401.3|401.1|401.5|401.3|401.2|401.1|6850
1743772700000|2025-04-04 13:18:20|401.2||401.2||401.2||401.2||0
1743772710000|2025-04-04 13:18:30|||||||||871
1743772740000|2025-04-04 13:19:00|401.1|401|401.1|401|401.1|401|401.1|401|0
1743772750000|2025-04-04 13:19:10|401|400.9|401|400.8|401|400.9|401|400.8|0
1743772770000|2025-04-04 13:19:30|400.9|400.9|401|400.8|401|400.9|400.9|400.8|494
1743772780000|2025-04-04 13:19:40|400.9|400.9|400.9|400.8|401|400.9|400.9|400.8|150
1743772790000|2025-04-04 13:19:50|401||401||401||401||150
1743772800000|2025-04-04 13:20:00|400.9|400.7|400.8|400.7|400.9|400.7|400.8|400.7|355
1743772820000|2025-04-04 13:20:20|400.7|400.5|400.7|400.6|400.7|400.6|400.7|400.5|0
1743772860000|2025-04-04 13:21:00|400.6|400.4|400.6|400.4|400.6|400.5|400.6|400.4|356
1743772870000|2025-04-04 13:21:10|400.5|400.3|400.5|400.3|400.5|400.4|400.5|400.3|0
1743772880000|2025-04-04 13:21:20||400.2||400.3||400.3||400.2|0
1743772920000|2025-04-04 13:22:00|400.6|400.4|400.6|400.4|400.6|400.5|400.6|400.4|1051
1743772940000|2025-04-04 13:22:20||400.5||400.5||400.5||400.5|0
1743772950000|2025-04-04 13:22:30|400.5|400.4|400.6|400.4|400.6|400.4|400.5|400.4|0
1743772990000|2025-04-04 13:23:10|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|807
1743773030000|2025-04-04 13:23:50|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|0
1743773040000|2025-04-04 13:24:00||400.5||400.5||400.5||400.5|0
1743773060000|2025-04-04 13:24:20|400.7||400.7||400.7||400.7||0
1743773130000|2025-04-04 13:25:30|400.9|400.7|400.8|400.6|400.9|400.7|400.6|400.5|3447
1743773140000|2025-04-04 13:25:40|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|0
1743773160000|2025-04-04 13:26:00|400.6|400.4|400.5|400.4|400.7|400.4|400.5|400.4|0
1743773170000|2025-04-04 13:26:10|400.4|400.3|400.4|400.2|400.4|400.3|400.4|400.2|1083
1743773180000|2025-04-04 13:26:20|400.5|400.3|400.7|400.5|400.7|400.5|400.5|400.3|0
1743773220000|2025-04-04 13:27:00||400.6||400.6||400.6||400.6|0
1743773230000|2025-04-04 13:27:10|400.6|400.5|400.7|400.6|400.8|400.6|400.6|400.5|0
1743773240000|2025-04-04 13:27:20|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|0
1743773250000|2025-04-04 13:27:30|400.7|400.4|400.6|400.4|400.7|400.4|400.6|400.4|717
1743773280000|2025-04-04 13:28:00|400.5||400.5||400.5||400.5||0
1743773290000|2025-04-04 13:28:10|400.6||400.6||400.6||400.6||0
1743773320000|2025-04-04 13:28:40|400.5|400.3|400.5|400.4|400.5|400.4|400.5|400.3|1800
1743773330000|2025-04-04 13:28:50|400.6|400.5|400.6|400.4|400.6|400.5|400.6|400.4|23
1743773340000|2025-04-04 13:29:00|400.8|400.5|400.8|400.6|400.8|400.6|400.8|400.4|732
1743773360000|2025-04-04 13:29:20|400.7|400.7|400.8|400.7|400.8|400.7|400.7|400.7|0
1743773380000|2025-04-04 13:29:40|400.9|400.8|401|400.8|401|400.8|400.9|400.8|2323
1743773400000|2025-04-04 13:30:00|401.1|400.9|401|400.9|401.1|401|401|400.9|1451
1743773410000|2025-04-04 13:30:10|||||||||1500
1743773420000|2025-04-04 13:30:20|400.9|400.8|401|400.8|401|400.8|400.9|400.8|557
1743773450000|2025-04-04 13:30:50|400.9|400.7|400.8|400.7|400.9|400.7|400.8|400.7|1053
1743773470000|2025-04-04 13:31:10|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|240
1743773480000|2025-04-04 13:31:20|400.7||400.6||400.7||400.6||250
1743773490000|2025-04-04 13:31:30|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|165
1743773500000|2025-04-04 13:31:40|400.6|400.5|400.7|400.5|400.7|400.5|400.6|400.5|0
1743773510000|2025-04-04 13:31:50|400.6||400.6||400.6||400.6||0
1743773520000|2025-04-04 13:32:00|400.7||400.7||400.7||400.7||0
1743773540000|2025-04-04 13:32:20|400.9|400.8|401|400.8|401|400.8|400.9|400.7|0
1743773550000|2025-04-04 13:32:30|401.1||401.1||401.1||401.1||0
1743773560000|2025-04-04 13:32:40|401|400.9|401.1|400.9|401.1|400.9|401|400.9|0
1743773580000|2025-04-04 13:33:00|400.9|400.8|401.1|400.8|401.1|400.8|400.9|400.8|849
1743773590000|2025-04-04 13:33:10|401|400.9|401.1|400.9|401.1|400.9|401|400.9|0
1743773610000|2025-04-04 13:33:30|400.8|400.7|400.7|400.6|400.8|400.7|400.7|400.6|1062
1743773630000|2025-04-04 13:33:50|400.6|400.5|400.7|400.5|400.7|400.6|400.6|400.5|341
1743773640000|2025-04-04 13:34:00|400.8|400.6|400.8|400.6|400.8|400.6|400.7|400.6|262
1743773670000|2025-04-04 13:34:30|401|400.7|401|400.8|401|400.8|400.9|400.7|0
1743773680000|2025-04-04 13:34:40||400.9||400.9||400.9||400.9|994
1743773690000|2025-04-04 13:34:50|401.1|401|401.1|400.9|401.1|401|401.1|400.9|0
1743773710000|2025-04-04 13:35:10||401||401||401||400.9|856
1743773720000|2025-04-04 13:35:20|401|400.9|401.1|401|401.1|401|401|400.9|114
1743773730000|2025-04-04 13:35:30|401.3|401.1|401.2|401.1|401.4|401.2|401.2|401.1|959
1743773750000|2025-04-04 13:35:50|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|1337
1743773760000|2025-04-04 13:36:00|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.2|0
1743773770000|2025-04-04 13:36:10|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|0
1743773780000|2025-04-04 13:36:20|401.2|401|401.2|401|401.2|401.1|401.2|401|844
1743773790000|2025-04-04 13:36:30||401.1||401||401.1||401|0
1743773800000|2025-04-04 13:36:40|401.1||401.1||401.2||401.1||0
1743773810000|2025-04-04 13:36:50|401|400.9|401|400.9|401.1|400.9|401|400.9|0
1743773820000|2025-04-04 13:37:00|400.9|400.8|400.9|400.8|401|400.8|400.9|400.8|471
1743773830000|2025-04-04 13:37:10|401|400.9|401|400.9|401|400.9|401|400.9|0
1743773840000|2025-04-04 13:37:20|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|1226
1743773850000|2025-04-04 13:37:30|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|618
1743773860000|2025-04-04 13:37:40|400.9|400.8|401|400.8|401|400.8|400.9|400.7|543
1743773880000|2025-04-04 13:38:00|401.1|400.9|401.1|400.9|401.1|401|401.1|400.8|765
1743773890000|2025-04-04 13:38:10||401||400.9||401||400.9|394
1743773900000|2025-04-04 13:38:20|401||401||401||401||0
1743773910000|2025-04-04 13:38:30|401.1||401.1||401.1||401.1||0
1743773930000|2025-04-04 13:38:50||401||400.9||401||400.9|0
1743773950000|2025-04-04 13:39:10|401|400.8|401|400.8|401.1|400.8|401|400.8|1323
1743773960000|2025-04-04 13:39:20|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.8|2495
1743773970000|2025-04-04 13:39:30|400.9|400.7|401.1|400.9|401.1|400.9|400.8|400.7|4432
1743773980000|2025-04-04 13:39:40||401||400.9||401||400.9|0
1743773990000|2025-04-04 13:39:50|401||401.1||401.1||401||3220
1743774000000|2025-04-04 13:40:00|401.2|401.1|401.3|401.1|401.4|401.1|401.2|401.1|212
1743774010000|2025-04-04 13:40:10|401.2|401.2|401.2|401.1|401.2|401.2|401.2|401.1|0
1743774020000|2025-04-04 13:40:20|401.3||401.3||401.3||401.2||0
1743774030000|2025-04-04 13:40:30|401.2|401|401.1|401|401.2|401|401.1|401|0
1743774040000|2025-04-04 13:40:40|401|400.8|401|400.8|401|400.8|401|400.8|0
1743774050000|2025-04-04 13:40:50|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|2203
1743774060000|2025-04-04 13:41:00|401.2|401|401.2|401|401.2|401|401.2|401|1378
1743774070000|2025-04-04 13:41:10|401.1||401.1||401.1||401.1||0
1743774080000|2025-04-04 13:41:20|401.2||401.2||401.2||401.1||0
1743774090000|2025-04-04 13:41:30|401.1||401.2||401.2||401.1||2125
1743774110000|2025-04-04 13:41:50|401.3|401.1|401.3|401.2|401.3|401.2|401.3|401.1|0
1743774120000|2025-04-04 13:42:00||401.1||401||401.1||401|1406
1743774130000|2025-04-04 13:42:10|401.2||401.1||401.3||401.1||1085
1743774150000|2025-04-04 13:42:30|401|400.9|401.1|400.9|401.1|400.9|401|400.9|4889
1743774160000|2025-04-04 13:42:40|401|400.8|401|400.9|401.1|400.9|400.9|400.8|1323
1743774180000|2025-04-04 13:43:00|||||||||2836
1743774200000|2025-04-04 13:43:20|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|1543
1743774210000|2025-04-04 13:43:30|401|400.9|401|400.8|401|400.9|401|400.8|1472
1743774220000|2025-04-04 13:43:40|400.9|400.7|400.9|400.8|400.9|400.8|400.9|400.7|1472
1743774240000|2025-04-04 13:44:00|401|400.9|401.2|401|401.2|401|401|400.9|1500
1743774250000|2025-04-04 13:44:10||401.1||401.1||401.1||401.1|0
1743774270000|2025-04-04 13:44:30|401.1|400.9|401.1|400.9|401.1|401|401.1|400.9|0
1743774280000|2025-04-04 13:44:40|401|401|401|400.8|401|401|401|400.8|1153
1743774310000|2025-04-04 13:45:10|400.9|400.9|400.9|400.8|400.9|400.9|400.9|400.8|0
1743774320000|2025-04-04 13:45:20|401.1|400.9|401.2|401|401.2|401|400.9|400.8|0
1743774340000|2025-04-04 13:45:40|401|400.9|401|400.9|401|400.9|401|400.9|150
1743774350000|2025-04-04 13:45:50|400.9|400.8|401|400.8|401|400.9|400.9|400.8|1077
1743774360000|2025-04-04 13:46:00|400.8|400.7|400.7|400.6|400.8|400.7|400.7|400.6|361
1743774370000|2025-04-04 13:46:10|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|1323
1743774380000|2025-04-04 13:46:20|400.9|400.8|400.9|400.7|400.9|400.8|400.8|400.7|3263
1743774400000|2025-04-04 13:46:40|400.8|400.6|400.8|400.6|400.8|400.6|400.7|400.6|3090
1743774440000|2025-04-04 13:47:20|400.7|400.5|400.7|400.6|400.7|400.6|400.7|400.5|0
1743774460000|2025-04-04 13:47:40|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.4|0
1743774470000|2025-04-04 13:47:50||400.4||400.4||400.4||400.4|0
1743774480000|2025-04-04 13:48:00|400.5||400.5||400.6||400.5||0
1743774490000|2025-04-04 13:48:10|400.6|400.5|400.5|400.4|400.6|400.5|400.5|400.4|2713
1743774500000|2025-04-04 13:48:20|400.4|400.3|400.2|400|400.4|400.3|400.2|400|2168
1743774510000|2025-04-04 13:48:30|400.3|400.1|400.3|400.2|400.3|400.2|400.3|400.1|0
1743774520000|2025-04-04 13:48:40|400.2|400.1|400.3|400.1|400.3|400.1|400.2|400.1|0
1743774540000|2025-04-04 13:49:00|400.2|400|400.1|400|400.3|400|400.1|400|731
1743774550000|2025-04-04 13:49:10|400.2||400.2||400.2||400.2||0
1743774560000|2025-04-04 13:49:20|400.1||400.1||400.1||400.1||727
1743774570000|2025-04-04 13:49:30|400|399.9|400|399.8|400|399.9|400|399.8|5
1743774580000|2025-04-04 13:49:40||399.9||399.9||399.9||399.8|0
1743774590000|2025-04-04 13:49:50|400.2|400|400.2|400|400.2|400|400.2|400|0
1743774600000|2025-04-04 13:50:00||400.1||400.1||400.1||400.1|0
1743774610000|2025-04-04 13:50:10||400||400||400||400|0
1743774640000|2025-04-04 13:50:40|400|399.9|400.2|400|400.2|400|400|399.9|1589
1743774650000|2025-04-04 13:50:50|400.1|399.9|400|399.9|400.1|400|400|399.9|0
1743774680000|2025-04-04 13:51:20|400.1|400|400.2|400|400.2|400|400|399.9|2079
1743774710000|2025-04-04 13:51:50|400.3|400.1|400.4|400.2|400.4|400.2|400.2|400.1|1771
1743774720000|2025-04-04 13:52:00|400.3|400.1|400.3|400.1|400.3|400.1|400.2|400.1|0
1743774730000|2025-04-04 13:52:10|400.2||400.2||400.2||400.2||0
1743774740000|2025-04-04 13:52:20|400.1|399.9|400.2|400|400.2|400|400.1|399.9|1506
1743774750000|2025-04-04 13:52:30|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|0
1743774770000|2025-04-04 13:52:50|400.2||400.1||400.2||400.1||0
1743774810000|2025-04-04 13:53:30|400|399.6|399.8|399.7|400|399.7|399.7|399.6|8
1743774820000|2025-04-04 13:53:40||399.6||399.6||399.6||399.6|0
1743774840000|2025-04-04 13:54:00|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|0
1743774860000|2025-04-04 13:54:20|399.8|399.6|399.7|399.6|399.8|399.7|399.7|399.5|1629
1743774870000|2025-04-04 13:54:30||399.5||399.6||399.6||399.5|0
1743774880000|2025-04-04 13:54:40|||||||||5
1743774890000|2025-04-04 13:54:50|399.5|399.4|399.6|399.4|399.6|399.5|399.5|399.4|5086
1743774900000|2025-04-04 13:55:00|399.7|399.5|399.8|399.6|399.8|399.7|399.7|399.5|2996
1743774910000|2025-04-04 13:55:10|399.7|399.5|399.6|399.5|399.7|399.5|399.6|399.5|754
1743774920000|2025-04-04 13:55:20|399.7|399.6|399.5|399.4|399.7|399.6|399.5|399.4|1849
1743774930000|2025-04-04 13:55:30|399.8|399.6|399.9|399.7|399.9|399.7|399.8|399.6|886
1743774940000|2025-04-04 13:55:40|399.8||399.8||399.8||399.8||0
1743774950000|2025-04-04 13:55:50|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|231
1743774960000|2025-04-04 13:56:00|399.8||399.8||399.8||399.8||0
1743774970000|2025-04-04 13:56:10||399.7||399.7||399.7||399.7|0
1743774980000|2025-04-04 13:56:20|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|1445
1743774990000|2025-04-04 13:56:30|399.8|399.7|399.8|399.6|399.8|399.7|399.8|399.6|1949
1743775000000|2025-04-04 13:56:40||399.7||399.7||399.7||399.7|0
1743775010000|2025-04-04 13:56:50|400|399.8|399.9|399.8|400|399.9|399.9|399.8|3283
1743775020000|2025-04-04 13:57:00|400|399.7|400|399.8|400|399.8|400|399.7|0
1743775030000|2025-04-04 13:57:10|400.1|399.9|400.2|400.1|400.2|400.1|400.1|399.9|0
1743775050000|2025-04-04 13:57:30|400|400|400.1|399.9|400.1|400|400|399.9|2141
1743775060000|2025-04-04 13:57:40|400|400|400.1|399.9|400.1|400|400|399.9|1194
1743775070000|2025-04-04 13:57:50|400.2|400|400.2|400|400.2|400|400.2|400|0
1743775090000|2025-04-04 13:58:10||400.1||400.1||400.1||400.1|0
1743775100000|2025-04-04 13:58:20|400.1|400|400.1|400|400.1|400|400.1|400|793
1743775110000|2025-04-04 13:58:30|400.2||400.2||400.2||400.2||0
1743775120000|2025-04-04 13:58:40|400.1|399.9|400.1|399.9|400.2|399.9|400.1|399.9|0
1743775140000|2025-04-04 13:59:00|400|399.8|400|399.8|400|399.8|399.8|399.7|1921
1743775150000|2025-04-04 13:59:10|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|1234
1743775180000|2025-04-04 13:59:40|399.8|399.6|399.7|399.6|399.8|399.6|399.7|399.6|398
1743775190000|2025-04-04 13:59:50|399.8|399.5|399.6|399.5|399.8|399.5|399.6|399.5|0
1743775200000|2025-04-04 14:00:00|399.7|399.6|399.6|399.4|399.8|399.6|399.6|399.4|2223
1743775210000|2025-04-04 14:00:10|399.5||399.5||399.5||399.5||0
1743775220000|2025-04-04 14:00:20|399.4|399.2|399.1|399|399.4|399.2|399.1|399|1756
1743775230000|2025-04-04 14:00:30|399|398.9|399|398.9|399|398.9|399|398.9|2395
1743775240000|2025-04-04 14:00:40|399.1|398.8|399|398.9|399.1|399|399|398.8|2495
1743775250000|2025-04-04 14:00:50|398.9|398.8|399|398.9|399|398.9|398.9|398.8|2840
1743775260000|2025-04-04 14:01:00|399.1|399|399|398.8|399.1|399|398.9|398.8|126
1743775270000|2025-04-04 14:01:10|399.1|399|399.1|398.9|399.1|399|399|398.9|1655
1743775280000|2025-04-04 14:01:20|399||399.1||399.1||399||840
1743775320000|2025-04-04 14:02:00|399||399||399||399||0
1743775330000|2025-04-04 14:02:10|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|1195
1743775340000|2025-04-04 14:02:20|399|398.8|398.8|398.7|399|398.8|398.8|398.7|488
1743775350000|2025-04-04 14:02:30|398.9||398.9||398.9||398.9||0
1743775370000|2025-04-04 14:02:50||398.8||398.8||398.8||398.8|0
1743775400000|2025-04-04 14:03:20||398.7||398.7||398.7||398.7|0
1743775430000|2025-04-04 14:03:50|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|0
1743775440000|2025-04-04 14:04:00|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|124
1743775450000|2025-04-04 14:04:10|398.6|398.5|398.7|398.5|398.7|398.5|398.6|398.5|0
1743775460000|2025-04-04 14:04:20|398.8|398.6|398.8|398.6|398.8|398.6|398.8|398.6|0
1743775480000|2025-04-04 14:04:40|398.9|398.7|398.9|398.7|399|398.7|398.9|398.7|0
1743775490000|2025-04-04 14:04:50|398.8|398.6|398.8|398.6|398.8|398.6|398.8|398.6|150
1743775500000|2025-04-04 14:05:00|399|398.8|399|398.8|399|398.9|399|398.8|36
1743775520000|2025-04-04 14:05:20|399.1||399.1||399.1||399||0
1743775540000|2025-04-04 14:05:40|399||399||399||399||0
1743775580000|2025-04-04 14:06:20|399.1|399|399.4|399.2|399.4|399.2|399.1|399|205
1743775590000|2025-04-04 14:06:30|399.3|399.1|399.3|399.1|399.4|399.1|399.2|399.1|0
1743775610000|2025-04-04 14:06:50|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|741
1743775620000|2025-04-04 14:07:00|399.5|399.2|399.3|399.2|399.5|399.2|399.3|399.2|0
1743775630000|2025-04-04 14:07:10|399.4||399.4||399.5||399.4||0
1743775640000|2025-04-04 14:07:20|399.5|399.3|399.4|399.3|399.5|399.3|399.4|399.3|0
1743775650000|2025-04-04 14:07:30|399.5|399.4|399.5|399.3|399.5|399.4|399.5|399.3|475
1743775680000|2025-04-04 14:08:00|399.4|399.2|399.3|399.2|399.4|399.2|399.3|399.2|819
1743775690000|2025-04-04 14:08:10|399.4|399|399.2|399|399.4|399|399.2|399|1655
1743775700000|2025-04-04 14:08:20|399.1|398.9|399.2|399|399.2|399|399.1|398.9|0
1743775710000|2025-04-04 14:08:30|399.3|399.1|399.3|399.1|399.3|399.1|399.3|399.1|0
1743775720000|2025-04-04 14:08:40|399.2|399.2|399.2|399|399.2|399.2|399.2|399|3000
1743775740000|2025-04-04 14:09:00|399.1|399.1|399.2|399.1|399.4|399.2|399.1|399.1|9301
1743775750000|2025-04-04 14:09:10|399.3|399|399.2|399|399.3|399|399.2|399|2200
1743775760000|2025-04-04 14:09:20||399.1||399||399.1||399|0
1743775770000|2025-04-04 14:09:30|399.1||399.2||399.2||399.1||2858
1743775800000|2025-04-04 14:10:00|399.1|399.1|399.1|399|399.1|399.1|399.1|399|786
1743775810000|2025-04-04 14:10:10|399.2|399.1|399.2|399.1|399.2|399.1|399.1|399|3213
1743775820000|2025-04-04 14:10:20||399||399||399.1||399|114
1743775830000|2025-04-04 14:10:30|399.1||399.1||399.1||399.1||1655
1743775850000|2025-04-04 14:10:50|399.2|399.1|399.2|399|399.2|399.1|399.1|399|770
1743775860000|2025-04-04 14:11:00||399.1||399.1||399.1||399|0
1743775870000|2025-04-04 14:11:10|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|729
1743775880000|2025-04-04 14:11:20|399.4|399.3|399.4|399.2|399.4|399.3|399.3|399.2|0
1743775900000|2025-04-04 14:11:40||399.3||399.3||399.3||399.3|0
1743775920000|2025-04-04 14:12:00|399.3|399.2|399|398.9|399.3|399.2|399|398.9|0
1743775930000|2025-04-04 14:12:10|398.9|398.8|398.6|398.4|398.9|398.8|398.4|398.3|2102
1743775940000|2025-04-04 14:12:20|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|0
1743775950000|2025-04-04 14:12:30|398.5|398.2|398.4|398.2|398.5|398.2|398.3|398.2|150
1743775970000|2025-04-04 14:12:50|398.3|398.3|398.4|398.3|398.4|398.3|398.3|398.3|0
1743775980000|2025-04-04 14:13:00|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|1186
1743775990000|2025-04-04 14:13:10|398.2|398.1|398.3|398.1|398.3|398.1|398.2|398.1|1655
1743776020000|2025-04-04 14:13:40||398.2||398.2||398.2||398.2|1156
1743776030000|2025-04-04 14:13:50|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|476
1743776040000|2025-04-04 14:14:00|398|397.8|398|397.8|398|397.8|398|397.8|10
1743776060000|2025-04-04 14:14:20|398.1|397.9|398.1|397.9|398.1|398|398.1|397.9|2933
1743776070000|2025-04-04 14:14:30|398.2|398.1|398.1|397.9|398.3|398.1|398.1|397.9|2775
1743776100000|2025-04-04 14:15:00|398.3|398.1|398.2|398|398.3|398.1|398.2|398|0
1743776140000|2025-04-04 14:15:40|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|0
1743776220000|2025-04-04 14:17:00|398.2|398|398.3|398.1|398.3|398.1|398.1|398|4250
1743776230000|2025-04-04 14:17:10|398.2|398|398.2|398|398.2|398|398.1|398|200
1743776240000|2025-04-04 14:17:20|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|1102
1743776270000|2025-04-04 14:17:50||398.2||398.1||398.2||398.1|2210
1743776280000|2025-04-04 14:18:00|398.2|398|398.3|398.1|398.3|398.1|398.1|398|1012
1743776290000|2025-04-04 14:18:10|398.2||398.3||398.3||398.2||0
1743776340000|2025-04-04 14:19:00|398.5|398.2|398.6|398.4|398.6|398.4|398.5|398.2|1012
1743776350000|2025-04-04 14:19:10|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|150
1743776360000|2025-04-04 14:19:20|398.3|398.2|398.4|398.2|398.4|398.2|398.3|398.2|724
1743776400000|2025-04-04 14:20:00|398.5|398.3|398.4|398.2|398.6|398.4|398.4|398.2|2118
1743776410000|2025-04-04 14:20:10||398.3||398.3||398.3||398.3|0
1743776420000|2025-04-04 14:20:20||398.2||398.2||398.2||398.2|0
1743776440000|2025-04-04 14:20:40||398.3||398.3||398.3||398.2|362
1743776450000|2025-04-04 14:20:50|398.5|398.4|398.4|398.2|398.6|398.4|398.4|398.2|627
1743776480000|2025-04-04 14:21:20|398.2|398.1|398.3|398.1|398.3|398.1|398.2|398.1|0
1743776500000|2025-04-04 14:21:40|398.2|398|398.2|398|398.2|398|398.2|398|1029
1743776510000|2025-04-04 14:21:50|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|176
1743776540000|2025-04-04 14:22:20|398|397.8|397.9|397.8|398|397.8|397.9|397.8|0
1743776550000|2025-04-04 14:22:30|398||398||398||398||0
1743776580000|2025-04-04 14:23:00|397.9|397.9|398|397.8|398|397.9|397.9|397.8|4308
1743776600000|2025-04-04 14:23:20|397.9||397.9||397.9||397.9||0
1743776610000|2025-04-04 14:23:30|398|397.7|397.9|397.7|398|397.7|397.9|397.7|235
1743776630000|2025-04-04 14:23:50|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1743776640000|2025-04-04 14:24:00|397.8|397.7|397.7|397.5|397.8|397.7|397.7|397.5|5286
1743776670000|2025-04-04 14:24:30|397.5|397.4|397.5|397.3|397.5|397.4|397.5|397.3|1655
1743776690000|2025-04-04 14:24:50|397.6|397.4|397.7|397.5|397.7|397.5|397.6|397.4|2089
1743776700000|2025-04-04 14:25:00|397.9|397.8|398|397.8|398|397.9|397.9|397.8|2415
1743776710000|2025-04-04 14:25:10|398.1|397.9|398|397.9|398.1|397.9|398|397.9|0
1743776720000|2025-04-04 14:25:20|397.9|397.8|397.8|397.6|398|397.8|397.8|397.6|0
1743776760000|2025-04-04 14:26:00|397.9|397.7|397.8|397.7|397.9|397.7|397.8|397.7|0
1743776780000|2025-04-04 14:26:20|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|153
1743776790000|2025-04-04 14:26:30|398||398||398||398||0
1743776810000|2025-04-04 14:26:50|397.9|397.7|397.8|397.7|397.9|397.7|397.8|397.7|0
1743776830000|2025-04-04 14:27:10|397.7|397.6|397.7|397.5|397.7|397.6|397.6|397.5|211
1743776840000|2025-04-04 14:27:20|397.6|397.6|397.7|397.5|397.7|397.6|397.6|397.5|0
1743776850000|2025-04-04 14:27:30|397.6||397.7||397.7||397.6||187
1743776870000|2025-04-04 14:27:50|397.8|397.6|397.9|397.7|397.9|397.7|397.8|397.6|136
1743776880000|2025-04-04 14:28:00|397.8|397.6|397.8|397.6|397.8|397.6|397.7|397.5|3555
1743776920000|2025-04-04 14:28:40|||||||||1655
1743776930000|2025-04-04 14:28:50|397.9|397.8|398|397.8|398|397.8|397.9|397.8|3918
1743776940000|2025-04-04 14:29:00|397.9||397.9||397.9||397.9||0
1743776950000|2025-04-04 14:29:10|398||397.9||398||397.9||0
1743776960000|2025-04-04 14:29:20|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|1611
1743776970000|2025-04-04 14:29:30|397.9||397.9||397.9||397.9||0
1743776980000|2025-04-04 14:29:40|397.8||397.9||397.9||397.8||0
1743777000000|2025-04-04 14:30:00|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|1409
1743777010000|2025-04-04 14:30:10||397.6||397.5||397.6||397.5|990
1743777020000|2025-04-04 14:30:20|397.8|397.6|397.8|397.6|397.8|397.6|397.7|397.6|0
1743777030000|2025-04-04 14:30:30|397.7|397.7|397.7|397.5|397.7|397.7|397.7|397.5|1139
1743777040000|2025-04-04 14:30:40|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|150
1743777050000|2025-04-04 14:30:50|397.7|397.7|397.8|397.6|397.8|397.7|397.7|397.6|1655
1743777060000|2025-04-04 14:31:00||397.7||397.6||397.7||397.6|0
1743777070000|2025-04-04 14:31:10|398|397.7|397.9|397.7|398|397.8|397.8|397.7|2815
1743777090000|2025-04-04 14:31:30|398|397.9|398|397.9|398|397.9|398|397.9|774
1743777100000|2025-04-04 14:31:40|397.8|397.8|397.7|397.6|397.8|397.8|397.7|397.6|921
1743777110000|2025-04-04 14:31:50|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1743777130000|2025-04-04 14:32:10|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1743777140000|2025-04-04 14:32:20|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|795
1743777160000|2025-04-04 14:32:40||397.4||397.4||397.4||397.4|150
1743777180000|2025-04-04 14:33:00|397.7|397.5|397.8|397.7|397.8|397.7|397.7|397.5|2516
1743777210000|2025-04-04 14:33:30|397.9|397.8|397.9|397.7|397.9|397.8|397.9|397.7|1908
1743777230000|2025-04-04 14:33:50|397.7|397.6|397.7|397.5|397.8|397.6|397.7|397.5|1679
1743777250000|2025-04-04 14:34:10|397.5|397.3|397.6|397.4|397.6|397.5|397.5|397.3|2517
1743777290000|2025-04-04 14:34:50|397.5||397.5||397.5||397.5||1655
1743777300000|2025-04-04 14:35:00|397.6||397.6||397.6||397.6||1655
1743777310000|2025-04-04 14:35:10|397.5||397.5||397.5||397.5||1532
1743777320000|2025-04-04 14:35:20||397.3||397.3||397.3||397.3|867
1743777330000|2025-04-04 14:35:30|397.4||397.5||397.5||397.4||0
1743777340000|2025-04-04 14:35:40|397.6|397.4|397.5|397.3|397.6|397.4|397.5|397.3|0
1743777360000|2025-04-04 14:36:00|397.4||397.4||397.4||397.4||0
1743777370000|2025-04-04 14:36:10|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1743777380000|2025-04-04 14:36:20|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1743777390000|2025-04-04 14:36:30|397.5|397.4|397.6|397.4|397.6|397.4|397.5|397.4|150
1743777410000|2025-04-04 14:36:50||397.5||397.5||397.5||397.5|0
1743777430000|2025-04-04 14:37:10|397.5|397.4|397.5|397.3|397.5|397.4|397.4|397.3|102
1743777440000|2025-04-04 14:37:20||397.4||397.3||397.4||397.3|374
1743777460000|2025-04-04 14:37:40|397.4|397.4|397.4|397.2|397.5|397.4|397.3|397.2|2695
1743777470000|2025-04-04 14:37:50||397.3||397.2||397.3||397.2|0
1743777480000|2025-04-04 14:38:00|397.5|397.3|397.5|397.3|397.5|397.4|397.5|397.3|150
1743777490000|2025-04-04 14:38:10|397.4||397.5||397.5||397.4||0
1743777520000|2025-04-04 14:38:40|397.6|397.4|397.6|397.5|397.6|397.5|397.6|397.4|2517
1743777530000|2025-04-04 14:38:50||397.4||397.4||397.4||397.4|0
1743777550000|2025-04-04 14:39:10|397.7|397.5|397.6|397.4|397.7|397.5|397.6|397.4|2548
1743777570000|2025-04-04 14:39:30||397.5||397.5||397.5||397.5|51
1743777580000|2025-04-04 14:39:40|397.5|397.4|397.5|397.3|397.5|397.4|397.5|397.3|2124
1743777610000|2025-04-04 14:40:10|397.4||397.5||397.5||397.4||1000
1743777630000|2025-04-04 14:40:30|397.4|397.2|397.3|397.2|397.4|397.2|397.3|397.2|876
1743777640000|2025-04-04 14:40:40|397.2|397.1|397.3|397.1|397.3|397.1|397.2|397.1|199
1743777690000|2025-04-04 14:41:30|397.4|397.2|397.4|397.3|397.4|397.3|397.4|397.2|23
1743777700000|2025-04-04 14:41:40|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.3|0
1743777710000|2025-04-04 14:41:50||397.3||397.3||397.3||397.3|653
1743777720000|2025-04-04 14:42:00|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|0
1743777790000|2025-04-04 14:43:10|397.5|397.5|397.5|397.3|397.5|397.5|397.5|397.3|3733
1743777810000|2025-04-04 14:43:30|397.3|397.2|397.3|397.1|397.3|397.2|397.2|397.1|1567
1743777820000|2025-04-04 14:43:40|397.2||397.2||397.2||397.2||500
1743777840000|2025-04-04 14:44:00|397.3||397.3||397.3||397.2||564
1743777850000|2025-04-04 14:44:10|397.2|397.2|397.3|397.2|397.3|397.2|397.2|397.1|193
1743777860000|2025-04-04 14:44:20|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|916
1743777870000|2025-04-04 14:44:30||397||397||397||397|924
1743777880000|2025-04-04 14:44:40||397.1||397.1||397.1||397.1|0
1743777910000|2025-04-04 14:45:10|397.1|397|397.1|396.9|397.1|397|397.1|396.9|3973
1743777930000|2025-04-04 14:45:30|397|397|397.1|397|397.1|397|397|396.8|1504
1743777940000|2025-04-04 14:45:40|||||||||2311
1743777950000|2025-04-04 14:45:50||396.9||396.9||396.9||396.9|0
1743777980000|2025-04-04 14:46:20|396.9|396.8|396.9|396.8|397|396.8|396.8|396.7|6082
1743777990000|2025-04-04 14:46:30|397|396.7|397.1|396.9|397.1|397|397|396.7|11725
1743778010000|2025-04-04 14:46:50|396.8|396.7|396.8|396.7|396.9|396.7|396.8|396.7|2069
1743778020000|2025-04-04 14:47:00|397|396.8|396.9|396.8|397|396.9|396.9|396.8|3773
1743778030000|2025-04-04 14:47:10|397|396.9|397.1|396.9|397.1|396.9|397|396.9|2069
1743778040000|2025-04-04 14:47:20|397|396.8|397|396.8|397.1|396.8|397|396.8|3202
1743778050000|2025-04-04 14:47:30|396.9|396.9|397.1|396.9|397.1|396.9|396.9|396.9|3734
1743778060000|2025-04-04 14:47:40|397||397.1||397.1||397||4292
1743778080000|2025-04-04 14:48:00|397|396.8|397|396.9|397|396.9|397|396.8|4203
1743778090000|2025-04-04 14:48:10|397.1||397.1||397.1||397.1||4099
1743778100000|2025-04-04 14:48:20|397|396.8|396.8|396.7|397|396.8|396.8|396.7|17
1743778110000|2025-04-04 14:48:30|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|2069
1743778120000|2025-04-04 14:48:40|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|2200
1743778140000|2025-04-04 14:49:00|396.8|396.6|396.7|396.6|396.8|396.6|396.7|396.6|1410
1743778150000|2025-04-04 14:49:10|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|539
1743778170000|2025-04-04 14:49:30|396.5|396.4|396.5|396.3|396.5|396.4|396.5|396.3|0
1743778190000|2025-04-04 14:49:50|396.4||396.5||396.5||396.4||1161
1743778200000|2025-04-04 14:50:00|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|4549
1743778210000|2025-04-04 14:50:10||396.5||396.5||396.5||396.5|0
1743778220000|2025-04-04 14:50:20|396.7||396.6||396.7||396.6||2069
1743778230000|2025-04-04 14:50:30|396.5|396.4|396.6|396.4|396.6|396.5|396.5|396.4|3020
1743778240000|2025-04-04 14:50:40|396.5|396.3|396.4|396.2|396.5|396.3|396.4|396.2|1237
1743778270000|2025-04-04 14:51:10|396.5|396.3|396.5|396.4|396.7|396.6|396.5|396.3|6648
1743778280000|2025-04-04 14:51:20|396.6|396.5|396.7|396.5|396.7|396.6|396.6|396.5|2000
1743778290000|2025-04-04 14:51:30|396.8|396.6|396.7|396.5|396.8|396.6|396.7|396.5|2069
1743778330000|2025-04-04 14:52:10|396.4|396.3|396.5|396.3|396.5|396.4|396.4|396.3|1557
1743778340000|2025-04-04 14:52:20|396.4|396.4|396.4|396.3|396.4|396.4|396.4|396.3|361
1743778350000|2025-04-04 14:52:30|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|0
1743778380000|2025-04-04 14:53:00|396.4||396.4||396.4||396.4||2069
1743778450000|2025-04-04 14:54:10|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|691
1743778470000|2025-04-04 14:54:30|||||||||1188
1743778480000|2025-04-04 14:54:40|396.4|396.3|396.4|396.2|396.4|396.3|396.4|396.2|1349
1743778510000|2025-04-04 14:55:10|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|1862
1743778530000|2025-04-04 14:55:30|396.1|396|396.1|395.9|396.1|396|396.1|395.9|3013
1743778540000|2025-04-04 14:55:40|396|396|396|395.8|396|396|396|395.8|128
1743778560000|2025-04-04 14:56:00|396.2|396|396.2|396|396.2|396|396.2|396|1341
1743778570000|2025-04-04 14:56:10|396.3|396.1|396.2|396|396.3|396.1|396.2|396|1000
1743778590000|2025-04-04 14:56:30||396.1||396.1||396.1||396.1|0
1743778600000|2025-04-04 14:56:40|396.3|396.2|396.4|396.2|396.4|396.2|396.3|396.1|5318
1743778630000|2025-04-04 14:57:10|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|3395
1743778640000|2025-04-04 14:57:20||396.4||396.4||396.4||396.4|0
1743778650000|2025-04-04 14:57:30|396.6||396.5||396.6||396.5||2069
1743778660000|2025-04-04 14:57:40|396.4|396.3|396.5|396.3|396.5|396.3|396.4|396.3|419
1743778670000|2025-04-04 14:57:50|396.4|396.2|396.3|396.2|396.4|396.2|396.3|396.2|1664
1743778680000|2025-04-04 14:58:00|||||||||1493
1743778700000|2025-04-04 14:58:20|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396|1151
1743778710000|2025-04-04 14:58:30|396.3|396.2|396.2|396.1|396.3|396.2|396.2|396.1|2219
1743778730000|2025-04-04 14:58:50|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|736
1743778740000|2025-04-04 14:59:00|396.2|396.1|396.3|396.1|396.3|396.1|396.2|396.1|1117
1743778760000|2025-04-04 14:59:20||396.2||396.2||396.2||396.2|0
1743778770000|2025-04-04 14:59:30|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|323
1743778780000|2025-04-04 14:59:40|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|46
1743778800000|2025-04-04 15:00:00|396.4|396.3|396.4|396.2|396.4|396.3|396.3|396.2|2594
1743778820000|2025-04-04 15:00:20|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|0
1743778840000|2025-04-04 15:00:40|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|3
1743778850000|2025-04-04 15:00:50|396.3|396.3|396.3|396.2|396.3|396.3|396.3|396.2|2524
1743778860000|2025-04-04 15:01:00|396.2|396.1|396.2|396|396.3|396.2|396.2|396|4297
1743778870000|2025-04-04 15:01:10||396.1||396||396.1||396|2069
1743778880000|2025-04-04 15:01:20|396.3|396.1|396.3|396.1|396.5|396.3|396|395.8|13463
1743778890000|2025-04-04 15:01:30|396.1|396.2|396.2|396|396.2|396.2|396.1|396|3933
1743778900000|2025-04-04 15:01:40|396.3|396.2|396.2|396|396.3|396.2|396.2|396|5186
1743778910000|2025-04-04 15:01:50|396.3|396.1|396.1|396|396.3|396.1|396.1|396|923
1743778920000|2025-04-04 15:02:00|396|395.9|396.1|396|396.1|396|396|395.9|5708
1743778930000|2025-04-04 15:02:10|395.8|395.9|395.9|395.8|395.9|395.9|395.8|395.7|3137
1743778940000|2025-04-04 15:02:20|395.8|395.7|395.9|395.7|395.9|395.7|395.8|395.6|1480
1743778960000|2025-04-04 15:02:40|396|395.8|395.8|395.7|396|395.8|395.8|395.7|4196
1743778970000|2025-04-04 15:02:50|395.9|395.9|396|395.9|396|395.9|395.9|395.9|1349
1743778980000|2025-04-04 15:03:00|396.1|396|396.2|396|396.2|396.1|396.1|396|5403
1743779000000|2025-04-04 15:03:20|396.3|396.1|396.3|396.1|396.3|396.2|396.3|396.1|482
1743779010000|2025-04-04 15:03:30|396.4|396.2|396.4|396.3|396.4|396.3|396.4|396.2|0
1743779020000|2025-04-04 15:03:40||396.2||396.2||396.2||396.2|840
1743779040000|2025-04-04 15:04:00|396.2|396.1|396.4|396.2|396.4|396.2|396.2|396.1|0
1743779050000|2025-04-04 15:04:10|396.3|396.3|396.4|396.2|396.4|396.3|396.3|396.2|2481
1743779070000|2025-04-04 15:04:30|396.5|396.3|396.5|396.4|396.5|396.4|396.5|396.3|3675
1743779080000|2025-04-04 15:04:40|396.6||396.6||396.6||396.6||1539
1743779090000|2025-04-04 15:04:50|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1743779100000|2025-04-04 15:05:00|||||||||1958
1743779110000|2025-04-04 15:05:10|396.8|396.5|396.8|396.7|396.8|396.7|396.8|396.5|5856
1743779120000|2025-04-04 15:05:20|397|396.9|397|396.8|397|396.9|397|396.8|141
1743779130000|2025-04-04 15:05:30||396.9||396.9||396.9||396.9|3226
1743779140000|2025-04-04 15:05:40||396.8||396.8||396.8||396.8|1268
1743779170000|2025-04-04 15:06:10|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|1321
1743779180000|2025-04-04 15:06:20|396.8|396.8|396.8|396.7|396.8|396.8|396.8|396.7|1256
1743779190000|2025-04-04 15:06:30|||||||||1
1743779200000|2025-04-04 15:06:40|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|390
1743779210000|2025-04-04 15:06:50||396.7||396.7||396.7||396.7|850
1743779220000|2025-04-04 15:07:00|396.8||396.9||396.9||396.8||0
1743779240000|2025-04-04 15:07:20|396.8|396.8|396.8|396.7|396.8|396.8|396.8|396.7|1205
1743779250000|2025-04-04 15:07:30|397|396.6|397.1|397|397.1|397|397|396.6|2201
1743779260000|2025-04-04 15:07:40|||||||||2069
1743779270000|2025-04-04 15:07:50|397|396.9|397|396.8|397|396.9|397|396.8|2628
1743779280000|2025-04-04 15:08:00|396.9|396.9|396.9|396.8|397|396.9|396.9|396.8|2742
1743779290000|2025-04-04 15:08:10|396.8|396.6|396.8|396.7|396.8|396.7|396.8|396.6|2223
1743779310000|2025-04-04 15:08:30|396.9|396.9|397|396.8|397|396.9|396.9|396.8|2209
1743779320000|2025-04-04 15:08:40||396.9||396.9||396.9||396.9|0
1743779340000|2025-04-04 15:09:00|397.1|397|397.1|396.9|397.1|397|397|396.9|1422
1743779350000|2025-04-04 15:09:10||397||397||397||397|4138
1743779360000|2025-04-04 15:09:20|||||||||3202
1743779370000|2025-04-04 15:09:30|397|396.9|397|396.9|397|396.9|397|396.9|150
1743779380000|2025-04-04 15:09:40|397.1|397|397.4|397.2|397.4|397.2|397.1|397|3039
1743779390000|2025-04-04 15:09:50|||||||||100
1743779400000|2025-04-04 15:10:00|397.5|397.3|397.2|397.1|397.5|397.4|397.2|397.1|5270
1743779410000|2025-04-04 15:10:10|397.3|397.2|397.4|397.2|397.4|397.2|397.3|397.2|478
1743779430000|2025-04-04 15:10:30|397.3|397.3|397.4|397.3|397.4|397.3|397.3|397.2|4579
1743779450000|2025-04-04 15:10:50|397.3|397.2|397.2|397.1|397.3|397.2|397.2|397.1|2800
1743779460000|2025-04-04 15:11:00|397.1|397|397|396.9|397.1|397|397|396.9|1020
1743779470000|2025-04-04 15:11:10|397.1||397.2||397.2||397.1||549
1743779500000|2025-04-04 15:11:40|397.1|397|397.1|397|397.1|397|397.1|397|0
1743779510000|2025-04-04 15:11:50|397.2|397.1|397.1|397|397.2|397.1|397.1|397|758
1743779520000|2025-04-04 15:12:00|397.2||397.1||397.2||397.1||0
1743779530000|2025-04-04 15:12:10|397|396.9|397|396.9|397|396.9|397|396.9|1675
1743779540000|2025-04-04 15:12:20|||||||||7912
1743779570000|2025-04-04 15:12:50|397.1|397|397.1|396.9|397.1|397|397.1|396.9|1105
1743779580000|2025-04-04 15:13:00|397|396.8|396.9|396.8|397|396.8|396.9|396.8|2312
1743779590000|2025-04-04 15:13:10|396.8|396.7|396.9|396.8|396.9|396.8|396.8|396.7|1679
1743779600000|2025-04-04 15:13:20|397|396.9|397|396.9|397|396.9|397|396.9|0
1743779620000|2025-04-04 15:13:40|396.8|396.6|396.7|396.6|396.8|396.6|396.7|396.6|83
1743779640000|2025-04-04 15:14:00|396.8||396.8||396.8||396.8||1037
1743779650000|2025-04-04 15:14:10|396.7|396.7|396.7|396.5|396.7|396.7|396.7|396.5|2886
1743779670000|2025-04-04 15:14:30|||||||||814
1743779680000|2025-04-04 15:14:40|396.6||396.7||396.7||396.6||0
1743779690000|2025-04-04 15:14:50|396.8|396.5|396.8|396.5|396.8|396.5|396.8|396.5|0
1743779700000|2025-04-04 15:15:00|396.7|396.4|396.8|396.5|396.8|396.5|396.7|396.4|0
1743779710000|2025-04-04 15:15:10|396.7|396.4|396.6|396.3|396.8|396.5|396.6|396.3|2069
1743779720000|2025-04-04 15:15:20|396.7|396.4|396.7|396.4|396.7|396.4|396.6|396.3|0
1743779730000|2025-04-04 15:15:30|396.6|396.3|396.5|396.3|396.7|396.4|396.5|396.3|0
1743779740000|2025-04-04 15:15:40|396.6|396.4|396.5|396.3|396.6|396.4|396.5|396.3|0
1743779750000|2025-04-04 15:15:50|396.6|396.4|396.7|396.4|396.8|396.5|396.5|396.3|0
1743779760000|2025-04-04 15:16:00|396.6|396.5|396.7|396.5|396.8|396.6|396.6|396.3|9071
1743779770000|2025-04-04 15:16:10|396.8|396.6|396.8|396.6|396.8|396.6|396.7|396.5|0
1743779780000|2025-04-04 15:16:20|396.7|396.5|396.8|396.6|396.8|396.6|396.7|396.5|0
1743779790000|2025-04-04 15:16:30|396.7|396.5|396.7|396.5|396.8|396.6|396.7|396.5|22
1743779800000|2025-04-04 15:16:40|396.8|396.6|396.9|396.7|396.9|396.7|396.7|396.5|1165
1743779810000|2025-04-04 15:16:50|397|396.8|397|396.7|397|396.8|396.9|396.6|2134
1743779820000|2025-04-04 15:17:00|396.9|396.6|397.1|396.8|397.1|396.9|396.9|396.6|729
1743779830000|2025-04-04 15:17:10|397|396.9|397.2|397|397.2|397|397|396.8|1051
1743779840000|2025-04-04 15:17:20|397.1|396.8|397.1|396.8|397.2|396.9|397.1|396.8|0
1743779850000|2025-04-04 15:17:30|397.3|397|397.2|396.9|397.3|397|397.2|396.9|0
1743779860000|2025-04-04 15:17:40|397.3|397|397.3|397|397.3|397|397.2|396.9|0
1743779870000|2025-04-04 15:17:50|397.2|396.9|397.3|397|397.3|397|397.1|396.9|0
1743779880000|2025-04-04 15:18:00|397.2|396.9|397.3|397.1|397.3|397.1|397.2|396.9|450
1743779890000|2025-04-04 15:18:10|397.1|396.9|396.8|396.6|397.1|396.9|396.8|396.6|3032
1743779900000|2025-04-04 15:18:20|396.9|396.7|396.7|396.5|396.9|396.7|396.7|396.5|22
1743779910000|2025-04-04 15:18:30|396.6|396.4|396.6|396.4|396.7|396.5|396.6|396.4|694
1743779920000|2025-04-04 15:18:40|396.7|396.5|396.5|396.3|396.7|396.5|396.5|396.3|1909
1743779930000|2025-04-04 15:18:50|396.6|396.4|396.5|396.3|396.6|396.4|396.5|396.3|2069
1743779940000|2025-04-04 15:19:00|396.6|396.4|396.5|396.3|396.6|396.4|396.5|396.3|0
1743779950000|2025-04-04 15:19:10|396.4|396.2|396.3|396.1|396.4|396.2|396.3|396.1|710
1743779960000|2025-04-04 15:19:20|396.4|396.2|396.4|396.2|396.4|396.2|396.3|396.1|0
1743779970000|2025-04-04 15:19:30|396.5|396.3|396.4|396.2|396.5|396.3|396.4|396.2|0
1743779980000|2025-04-04 15:19:40|396.5|396.3|396.5|396.3|396.5|396.3|396.4|396.2|0
1743779990000|2025-04-04 15:19:50|396.4|396.2|396.3|396|396.4|396.2|396.2|395.9|2945
1743780000000|2025-04-04 15:20:00|396.2|395.9|396.1|395.9|396.3|396|396.1|395.9|1515
1743780010000|2025-04-04 15:20:10|396.2|396|396.1|395.9|396.2|396|396.1|395.9|0
1743780020000|2025-04-04 15:20:20|396.2|396|396.2|396|396.2|396|396.1|395.9|0
1743780030000|2025-04-04 15:20:30|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|0
1743780040000|2025-04-04 15:20:40|396.2|396|396.2|396|396.2|396|396.1|395.9|3353
1743780050000|2025-04-04 15:20:50|396.1|395.9|396.1|395.9|396.2|396|396.1|395.9|2069
1743780060000|2025-04-04 15:21:00|396.2|396|396.1|395.9|396.2|396|396.1|395.9|350
1743780070000|2025-04-04 15:21:10|396.2|396|396.1|395.9|396.2|396|396.1|395.9|0
1743780080000|2025-04-04 15:21:20|396.2|396|396.1|395.9|396.2|396|396.1|395.9|604
1743780090000|2025-04-04 15:21:30|396.2|396|396.1|395.9|396.2|396|396.1|395.9|0
1743780100000|2025-04-04 15:21:40|396.2|396|396.2|396|396.2|396|396.1|395.9|792
1743780110000|2025-04-04 15:21:50|396.3|396.1|395.9|395.6|396.3|396.1|395.7|395.5|9273
1743780120000|2025-04-04 15:22:00|395.8|395.4|395.3|395|395.8|395.4|395.3|395|3281
1743780130000|2025-04-04 15:22:10|395.2|394.9|395.2|395|395.3|395.1|395.1|394.9|3476
1743780140000|2025-04-04 15:22:20|395.1|394.9|395.1|394.9|395.2|395|395.1|394.9|1639
1743780150000|2025-04-04 15:22:30|395.2|395|395.1|394.9|395.2|395|395.1|394.9|0
1743780160000|2025-04-04 15:22:40|395.2|395|395.1|394.9|395.2|395|395.1|394.9|0
1743780170000|2025-04-04 15:22:50|395.2|395|395.1|394.9|395.2|395|395.1|394.9|1041
1743780180000|2025-04-04 15:23:00|395.2|395|395.3|395.1|395.3|395.1|395.1|394.9|16
1743780190000|2025-04-04 15:23:10|395.2|395|395.4|395.2|395.4|395.2|395.2|395|2675
1743780200000|2025-04-04 15:23:20|395.6|395.3|395.5|395.3|395.6|395.4|395.5|395.3|484
1743780210000|2025-04-04 15:23:30|395.6|395.4|395.5|395.3|395.6|395.4|395.5|395.3|0
1743780220000|2025-04-04 15:23:40|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|1456
1743780230000|2025-04-04 15:23:50|395.5|395.3|395.7|395.5|395.7|395.5|395.5|395.2|1628
1743780240000|2025-04-04 15:24:00|395.6|395.4|395.5|395.3|395.6|395.4|395.4|395.2|768
1743780250000|2025-04-04 15:24:10|395.4|395.2|395.4|395.2|395.5|395.3|395.4|395.2|0
1743780260000|2025-04-04 15:24:20|395.5|395.3|395.4|395.2|395.5|395.3|395.4|395.2|1316
1743780270000|2025-04-04 15:24:30|395.5|395.3|395.5|395.3|395.5|395.3|395.4|395.2|0
1743780280000|2025-04-04 15:24:40|395.4|395.2|395.3|395.1|395.5|395.3|395.2|395|2176
1743780290000|2025-04-04 15:24:50|395.2|395|395.2|395|395.3|395.1|395.2|395|0
1743780300000|2025-04-04 15:25:00|395.3|395.1|395.3|395.1|395.5|395.3|395.2|395|4906
1743780310000|2025-04-04 15:25:10|395.4|395.2|395.5|395.2|395.5|395.3|395.4|395.2|1030
1743780320000|2025-04-04 15:25:20|395.6|395.3|395.5|395.2|395.6|395.3|395.4|395.2|2223
1743780330000|2025-04-04 15:25:30|395.6|395.3|395.5|395.2|395.7|395.4|395.5|395.2|1829
1743780340000|2025-04-04 15:25:40|395.6|395.3|395.6|395.3|395.6|395.3|395.5|395.2|763
1743780350000|2025-04-04 15:25:50|395.3|395.1|395.4|395.1|395.4|395.2|395.3|395.1|3258
1743780360000|2025-04-04 15:26:00|395.5|395.2|395.3|395|395.5|395.2|395.3|395|0
1743780370000|2025-04-04 15:26:10|395.4|395.1|395.3|395|395.4|395.1|395.3|395|0
1743780380000|2025-04-04 15:26:20|395.4|395.1|395.4|395.2|395.4|395.2|395.4|395.1|2110
1743780390000|2025-04-04 15:26:30|395.3|395.1|395.5|395.3|395.5|395.3|395.3|395.1|648
1743780400000|2025-04-04 15:26:40|395.4|395.2|395.4|395.2|395.6|395.3|395.4|395.2|1490
1743780410000|2025-04-04 15:26:50|395.5|395.3|395.3|395.1|395.5|395.3|395.3|395.1|300
1743780420000|2025-04-04 15:27:00|395.4|395.2|395.3|395|395.4|395.2|395.3|395|1209
1743780430000|2025-04-04 15:27:10|395.4|395.1|395.4|395.1|395.4|395.2|395.4|395.1|8199
1743780440000|2025-04-04 15:27:20|395.3|395.2|395.4|395.1|395.4|395.2|395.3|395.1|3339
1743780450000|2025-04-04 15:27:30|395.3|395.2|395.4|395.2|395.4|395.2|395.3|395.1|937
1743780460000|2025-04-04 15:27:40|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|823
1743780470000|2025-04-04 15:27:50|395.4|395.2|395.7|395.4|395.7|395.4|395.4|395.1|741
1743780480000|2025-04-04 15:28:00|395.6|395.3|395.7|395.4|395.7|395.4|395.6|395.3|0
1743780490000|2025-04-04 15:28:10|395.6|395.3|395.4|395.2|395.7|395.4|395.4|395.2|62
1743780500000|2025-04-04 15:28:20|395.3|395.1|395.1|394.9|395.4|395.2|395.1|394.9|2381
1743780510000|2025-04-04 15:28:30|395.2|395|395.2|394.9|395.3|395|395.2|394.9|401
1743780520000|2025-04-04 15:28:40|395.3|395|395.1|394.9|395.3|395|395.1|394.9|2952
1743780530000|2025-04-04 15:28:50|395.2|395|395.3|395|395.3|395|395.2|394.9|0
1743780540000|2025-04-04 15:29:00|395.4|395.1|395.3|395|395.4|395.1|395.3|395|1539
1743780550000|2025-04-04 15:29:10|395.4|395.1|395.3|395|395.4|395.1|395.2|395|2223
1743780560000|2025-04-04 15:29:20|395.4|395.1|395.2|395|395.4|395.1|395.2|395|2069
1743780570000|2025-04-04 15:29:30|395.1|394.9|395.2|395|395.2|395|395.1|394.9|1080
1743780580000|2025-04-04 15:29:40|395.1|394.9|395.1|394.9|395.3|395|395|394.8|1200
1743780590000|2025-04-04 15:29:50|395.2|395|395.1|394.9|395.2|395|395.1|394.9|0
1744009220000|2025-04-07 07:00:20|388.5|387.6|389.5|388.8|389.5|388.8|388.5|387.6|1357
1744009230000|2025-04-07 07:00:30|389|388.2|389.1|388.4|389.4|388.9|389|388.2|2242
1744009240000|2025-04-07 07:00:40|389|388.5|389.1|388.5|389.2|388.9|389|388.4|6511
1744009250000|2025-04-07 07:00:50|389|387.6|387.6|387.2|389|387.6|387.6|387.2|4354
1744009260000|2025-04-07 07:01:00|387.7|387.1|386.9|386.4|387.7|387.2|386.9|386.4|511
1744009270000|2025-04-07 07:01:10|386.7|386|384.7|384.3|386.7|386.1|384.7|384.3|11157
1744009280000|2025-04-07 07:01:20|384.5|384.1|383.7|383.3|384.5|384.1|383.7|383.1|2692
1744009290000|2025-04-07 07:01:30|383.6|383|383|382.5|383.6|383|383|382.5|4294
1744009300000|2025-04-07 07:01:40|382.9|382.8|383.7|383.3|383.7|383.3|382.9|382.8|1285
1744009310000|2025-04-07 07:01:50|384|383.5|383.9|383.3|384|383.5|383.9|383.2|1135
1744009320000|2025-04-07 07:02:00|384|383.5|382.4|382|384|383.5|382.4|382|1645
1744009330000|2025-04-07 07:02:10|382.5|381.9|382|381.3|382.5|381.9|382|381.3|8041
1744009340000|2025-04-07 07:02:20|381.8|381.4|382.3|381.8|382.3|381.8|381.8|381.4|5052
1744009350000|2025-04-07 07:02:30|382.2|381.7|381.9|381.4|382.2|381.7|381.9|381.4|2209
1744009360000|2025-04-07 07:02:40|381.8|381.7|382.1|381.7|382.1|381.7|381.8|381.7|1000
1744009370000|2025-04-07 07:02:50|382|381.6|381|380.7|382|381.6|381|380.7|2738
1744009380000|2025-04-07 07:03:00|381.4|380.9|381.1|380.7|381.8|381.2|381.1|380.7|2131
1744009390000|2025-04-07 07:03:10|381.2|380.2|380.4|379.7|381.2|380.2|380.2|379.7|2053
1744009400000|2025-04-07 07:03:20|381.3|379.8|380.3|379.7|381.3|380.7|380|379.4|3999
1744009410000|2025-04-07 07:03:30|380.4|380|379.9|379.2|380.4|380|379.9|379.2|2894
1744009420000|2025-04-07 07:03:40|379.7|379|379.4|378.7|379.7|379|379.4|378.7|0
1744009430000|2025-04-07 07:03:50||378.8||378.8||378.8||378.8|0
1744009440000|2025-04-07 07:04:00|379.3||379.4||379.4||379.3||1053
1744009460000|2025-04-07 07:04:20|379.3|378.9|379.6|379|379.7|379.1|379.2|378.9|1500
1744009470000|2025-04-07 07:04:30|||||||||196
1744009480000|2025-04-07 07:04:40|379.5||379.4||379.5||379.4||0
1744009490000|2025-04-07 07:04:50|379.9|379.1|380|379.6|380.1|379.6|379.9|379.1|0
1744009500000|2025-04-07 07:05:00|379.8|378.6|379|378.6|379.8|378.6|378.8|378.6|1219
1744009510000|2025-04-07 07:05:10|379.1||379.1||379.1||379.1||0
1744009520000|2025-04-07 07:05:20||378.7||378.7||378.7||378.7|0
1744009530000|2025-04-07 07:05:30|379.4|378.9|378.7|378.2|379.4|378.9|378.7|378.2|3862
1744009540000|2025-04-07 07:05:40|378.8||378.8||378.8||378.8||0
1744009550000|2025-04-07 07:05:50|378|378.3|377.1|376.8|378|378.3|376.8|376.5|4701
1744009560000|2025-04-07 07:06:00|377.4|376.9|377.8|377.6|378.2|377.7|377.4|376.9|3675
1744009570000|2025-04-07 07:06:10|377.6|377.5|377.7|377.3|377.7|377.5|377.6|377.3|0
1744009600000|2025-04-07 07:06:40|377.9|377.4|378.3|377.8|378.3|377.8|377.9|377.4|1643
1744009610000|2025-04-07 07:06:50|378.5|378|378.8|378.2|378.8|378.2|378.5|378|200
1744009620000|2025-04-07 07:07:00|378.7|378.3|378.9|378.3|378.9|378.3|378.7|378.3|0
1744009630000|2025-04-07 07:07:10|379.1|378.4|379.5|379|379.5|379|379.1|378.4|0
1744009640000|2025-04-07 07:07:20|379.9|379.1|379.9|379.4|379.9|379.4|379.9|379.1|719
1744009650000|2025-04-07 07:07:30|380|379.5|379.9|379.5|380|379.5|379.9|379.5|1013
1744009660000|2025-04-07 07:07:40|380|379.7|380.9|380.4|380.9|380.4|380|379.7|4628
1744009670000|2025-04-07 07:07:50|380.8|380.3|380.7|380.4|380.8|380.4|380.7|380.3|0
1744009680000|2025-04-07 07:08:00|381|380.6|381|380.7|381|380.7|381|380.6|1377
1744009690000|2025-04-07 07:08:10|381.2|380.8|381.3|381|381.3|381|381.2|380.8|463
1744009700000|2025-04-07 07:08:20|381.4|381.4|382.8|382.3|382.8|382.3|381.4|381.4|5846
1744009710000|2025-04-07 07:08:30|382.3|381.7|381.9|381.3|382.3|381.8|381.5|380.9|3450
1744009720000|2025-04-07 07:08:40|382.1|381.4|382.4|381.9|382.4|381.9|382.1|381.4|2000
1744009730000|2025-04-07 07:08:50|382.8|382.6|383.2|382.7|383.2|382.8|382.7|382.3|1029
1744009740000|2025-04-07 07:09:00|383.1|381.8|382.8|382.2|383.1|382.2|382.3|381.8|3013
1744009750000|2025-04-07 07:09:10|382.9|382.3|382.9|382.4|382.9|382.4|382.9|382.3|0
1744009760000|2025-04-07 07:09:20|382.5|381.9|382.6|381.9|382.6|382|382.5|381.9|3318
1744009770000|2025-04-07 07:09:30|382.5|382|382|381.6|382.5|382|382|381.6|1048
1744009780000|2025-04-07 07:09:40|381.6|381.3|381.3|380.8|381.6|381.3|381.3|380.8|1958
1744009790000|2025-04-07 07:09:50|381.4|380.9|381.2|380.8|381.4|381.2|381.2|380.8|2397
1744009800000|2025-04-07 07:10:00|381.1|381|382|381.6|382|381.7|381.1|381|3345
1744009810000|2025-04-07 07:10:10|382.2|381.7|382.2|381.9|382.2|381.9|382.2|381.7|1386
1744009820000|2025-04-07 07:10:20|382.1|382|382.3|382.1|382.3|382.1|382.1|382|1496
1744009830000|2025-04-07 07:10:30|382.2|381.9|382.2|381.9|382.3|381.9|382.1|381.9|3103
1744009840000|2025-04-07 07:10:40|382.8|382|381.6|381.4|382.8|382.5|381.6|381.3|1176
1744009850000|2025-04-07 07:10:50|381.9|381.5|382|381.7|382|381.7|381.8|381.5|3441
1744009860000|2025-04-07 07:11:00|382.1|381.8|382.5|382.2|382.5|382.2|382.1|381.8|5807
1744009870000|2025-04-07 07:11:10|382.2|381.8|382.2|381.9|382.3|382|382.2|381.8|896
1744009880000|2025-04-07 07:11:20|382.3||382.3||382.3||382.1||745
1744009890000|2025-04-07 07:11:30|382.2|381.8|381.6|381.2|382.3|381.8|381.6|381.2|2459
1744009900000|2025-04-07 07:11:40|381.5|381|381.4|380.9|381.5|381|381.3|380.9|1250
1744009910000|2025-04-07 07:11:50|381.5|381|380.9|380.5|381.5|381.2|380.9|380.5|2514
1744009920000|2025-04-07 07:12:00|380.8|380.2|380.6|380.2|380.8|380.3|380.6|380.2|2314
1744009930000|2025-04-07 07:12:10|380.5|380|380|379.5|380.5|380|380|379.5|4351
1744009940000|2025-04-07 07:12:20|379.4|379.1|378.9|378.5|379.7|379.3|378.9|378.5|1611
1744009950000|2025-04-07 07:12:30|379.1|378.6|377.7|377.4|379.1|378.8|377.7|377.4|1220
1744009960000|2025-04-07 07:12:40|377.5|377.5|377.7|377.5|377.9|377.5|377.5|377.5|1033
1744009970000|2025-04-07 07:12:50|377.8|377.8|378.2|377.8|378.2|377.8|377.8|377.8|1644
1744009980000|2025-04-07 07:13:00|378.5|378.1|378.7|378.4|378.9|378.4|378.5|378.1|3139
1744009990000|2025-04-07 07:13:10|378.4|378.1|378.3|377.9|378.6|378.4|378.2|377.9|7016
1744010000000|2025-04-07 07:13:20|378|378|378|377.6|378|378|378|377.6|600
1744010010000|2025-04-07 07:13:30|377.9|377.4|377.5|377.1|377.9|377.4|377.5|377|1321
1744010020000|2025-04-07 07:13:40|377.4|377|377.5|377.1|377.5|377.1|377.4|377|0
1744010030000|2025-04-07 07:13:50|377.7|377.3|378.3|377.9|378.3|377.9|377.6|377.3|1070
1744010040000|2025-04-07 07:14:00|378.5|378|378.3|378|378.5|378.1|378.3|378|2309
1744010050000|2025-04-07 07:14:10|378.5|378.1|378.5|378.2|378.5|378.2|378.5|378.1|122
1744010060000|2025-04-07 07:14:20|378.7|378.4|379.4|379.2|379.4|379.2|378.7|378.4|2626
1744010070000|2025-04-07 07:14:30|379.9|379.1|380.9|380.6|381|380.7|379.9|379.1|7090
1744010080000|2025-04-07 07:14:40|380.1|380.7|380.2|379.9|380.2|380.7|380|379.7|5605
1744010090000|2025-04-07 07:14:50|380.3|380|379.8|379.4|380.3|380|379.7|379.4|4243
1744010100000|2025-04-07 07:15:00|379.7|379.6|381.3|380.9|381.3|381|379.7|379.6|5748
1744010110000|2025-04-07 07:15:10|381.4|381.3|381.6|381.4|381.7|381.4|381.4|381.1|4877
1744010120000|2025-04-07 07:15:20|381.8|381.5|382.9|382.2|382.9|382.2|381.8|381.5|471
1744010130000|2025-04-07 07:15:30|383|382.3|384.2|383.6|384.2|383.8|383|382.3|3982
1744010140000|2025-04-07 07:15:40|384.1|383.7|384.1|383.7|384.1|383.7|384|383.7|0
1744010150000|2025-04-07 07:15:50|384.2|383.9|383.1|382.5|384.2|383.9|383.1|382.5|817
1744010160000|2025-04-07 07:16:00|383.2|382.6|383.3|382.7|383.3|382.7|382.9|382.5|886
1744010170000|2025-04-07 07:16:10|383.6|383|383.6|383|383.7|383.1|383.5|382.9|1953
1744010180000|2025-04-07 07:16:20|383.4|382.9|383.5|382.9|383.5|382.9|383.4|382.9|0
1744010190000|2025-04-07 07:16:30|383.8|383.5|383.9|383.5|384|383.6|383.8|383.5|1581
1744010200000|2025-04-07 07:16:40|383.4|383.4|382.9|382.6|383.4|383.4|382.9|382.6|5120
1744010210000|2025-04-07 07:16:50|383.3|382.9|383.3|382.9|383.3|382.9|383.3|382.9|0
1744010220000|2025-04-07 07:17:00|382.6|382.3|382.4|382|382.6|382.3|382.4|382|2406
1744010230000|2025-04-07 07:17:10||382.1||382.2||382.2||382.1|0
1744010240000|2025-04-07 07:17:20|382.8|382.7|382.9|382.5|382.9|382.7|382.8|382.5|1732
1744010250000|2025-04-07 07:17:30|382.8|382.4|382|381.5|382.8|382.4|382|381.5|2894
1744010260000|2025-04-07 07:17:40|382.1|381.6|382.4|381.9|382.4|381.9|382.1|381.6|0
1744010270000|2025-04-07 07:17:50|382|381.6|382.1|381.8|382.2|381.8|382|381.6|1672
1744010280000|2025-04-07 07:18:00|382.8|382.6|383.1|382.8|383.2|382.9|382.8|382.5|2563
1744010290000|2025-04-07 07:18:10|383.2||383.2||383.2||383.2||1212
1744010300000|2025-04-07 07:18:20|383.1||383.2||383.2||383.1||0
1744010310000|2025-04-07 07:18:30|383.3|382.9|383.3|383|383.4|383|383.1|382.9|520
1744010320000|2025-04-07 07:18:40|383.4|383.1|383.1|382.9|383.5|383.2|383.1|382.9|1978
1744010330000|2025-04-07 07:18:50|383|382.8|382.8|382.4|383|382.8|382.6|382.3|1833
1744010340000|2025-04-07 07:19:00|382.7||382.8||382.8||382.7||0
1744010350000|2025-04-07 07:19:10|383.1|382.8|383.1|382.9|383.1|382.9|383.1|382.8|1886
1744010360000|2025-04-07 07:19:20|383|382.8|383.3|382.9|383.4|383|383|382.8|1809
1744010370000|2025-04-07 07:19:30|383.2|383|382.9|382.7|383.2|383|382.9|382.7|1150
1744010380000|2025-04-07 07:19:40|382.6|382.3|382.9|382.5|382.9|382.5|382.3|382.2|11115
1744010390000|2025-04-07 07:19:50|382.7|382.6|383|382.7|383|382.7|382.7|382.6|1447
1744010400000|2025-04-07 07:20:00|383.1|382.4|382.5|382.2|383.1|382.4|382.4|382.2|2347
1744010410000|2025-04-07 07:20:10|382.4|381.9|381.9|381.6|382.4|381.9|381.9|381.6|2934
1744010420000|2025-04-07 07:20:20|381.7|381.4|381.9|381.5|381.9|381.5|381.7|381.4|150
1744010430000|2025-04-07 07:20:30|381.5|381.3|381.8|381.4|381.8|381.4|381.5|381.3|20
1744010440000|2025-04-07 07:20:40|381.9|381.5|382.2|381.9|382.2|381.9|381.9|381.5|1447
1744010450000|2025-04-07 07:20:50|382|381.8|381|380.9|382|381.8|381|380.9|20415
1744010460000|2025-04-07 07:21:00|381.1|380.8|381.8|381.4|381.8|381.4|381.1|380.8|4941
1744010470000|2025-04-07 07:21:10|381.5|381.3|381.6|381.4|381.7|381.4|381.2|381|3284
1744010480000|2025-04-07 07:21:20|381.5|381.2|381|380.8|381.5|381.2|381|380.8|1904
1744010490000|2025-04-07 07:21:30|381.2|381|380.9|380.6|381.2|381|380.8|380.6|172
1744010500000|2025-04-07 07:21:40|381||380.9||381||380.9||0
1744010510000|2025-04-07 07:21:50|381|380.7|381.1|380.8|381.2|380.8|381|380.7|0
1744010520000|2025-04-07 07:22:00|381.2|380.9|381|380.6|381.7|381.3|381|380.6|9676
1744010530000|2025-04-07 07:22:10|380.9|380.5|381|380.8|381|380.8|380.7|380.4|1970
1744010540000|2025-04-07 07:22:20|380.8|380.5|380.9|380.6|380.9|380.6|380.8|380.5|1911
1744010550000|2025-04-07 07:22:30|381.1|380.8|381.1|380.8|381.2|380.8|381.1|380.8|782
1744010560000|2025-04-07 07:22:40|381.2|380.9|381.7|381.5|381.8|381.5|381.2|380.9|1200
1744010570000|2025-04-07 07:22:50|381.8|381.3|381.5|381.2|381.8|381.5|381.4|381.2|3802
1744010580000|2025-04-07 07:23:00|381.6|381.3|381.5|381.3|381.8|381.5|381.4|381.3|3525
1744010590000|2025-04-07 07:23:10|381.4|381.2|381.1|380.9|381.4|381.2|381.1|380.9|1209
1744010600000|2025-04-07 07:23:20|381.2|381|381.5|381.3|381.6|381.3|381.2|381|1447
1744010610000|2025-04-07 07:23:30|381.6||381.5||381.6||381.5||2000
1744010620000|2025-04-07 07:23:40|381.4|381|380.9|380.7|381.4|381|380.9|380.7|16183
1744010630000|2025-04-07 07:23:50|381|380.8|381|380.8|381.1|380.8|380.9|380.7|4060
1744010640000|2025-04-07 07:24:00|381.1|381|381.4|381.2|381.4|381.2|381|380.8|5826
1744010650000|2025-04-07 07:24:10|381.6|381.4|381.6|381.3|381.7|381.4|381.5|381.2|1909
1744010660000|2025-04-07 07:24:20|381.7|381.4|381.4|381.2|381.7|381.5|381.4|381.2|279
1744010670000|2025-04-07 07:24:30|381.3|381.1|381.5|381.1|381.5|381.1|381.3|381.1|1609
1744010680000|2025-04-07 07:24:40||381.2||381.2||381.2||381.2|0
1744010690000|2025-04-07 07:24:50||381.3||381.3||381.3||381.3|0
1744010700000|2025-04-07 07:25:00|381.6|381.1|381.3|381.1|381.6|381.1|381.3|381.1|2281
1744010710000|2025-04-07 07:25:10|381.2|380.8|380.7|380.5|381.2|380.8|380.7|380.5|2749
1744010720000|2025-04-07 07:25:20|380.8|380.4|380.8|380.6|381|380.7|380.8|380.4|7466
1744010730000|2025-04-07 07:25:30|380.9|380.7|381.1|380.7|381.1|380.7|380.8|380.7|1060
1744010740000|2025-04-07 07:25:40|381|380.8|380.9|380.6|381.3|381|380.9|380.6|0
1744010750000|2025-04-07 07:25:50|381|380.8|380.8|380.6|381|380.8|380.8|380.6|4097
1744010760000|2025-04-07 07:26:00|380.9|380.5|380.9|380.7|380.9|380.7|380.8|380.5|966
1744010770000|2025-04-07 07:26:10|381|380.8|381.1|381|381.1|381|381|380.8|3472
1744010780000|2025-04-07 07:26:20|381.3|380.8|380.9|380.8|381.3|380.8|380.9|380.7|10496
1744010790000|2025-04-07 07:26:30|381.1||381.1||381.1||381||1447
1744010800000|2025-04-07 07:26:40|381|380.6|381.3|381.1|381.3|381.1|380.9|380.6|1487
1744010820000|2025-04-07 07:27:00|381.6|381.3|381.8|381.5|381.9|381.7|381.6|381.3|1279
1744010830000|2025-04-07 07:27:10|381.6|381.4|381.6|381.4|381.7|381.4|381.6|381.4|500
1744010840000|2025-04-07 07:27:20|381.7|381.5|381.5|381.3|381.7|381.5|381.5|381.3|3044
1744010850000|2025-04-07 07:27:30|381.7|381.4|381.7|381.4|381.7|381.4|381.7|381.4|150
1744010860000|2025-04-07 07:27:40|381.8|381.5|382|381.8|382|381.8|381.7|381.5|1683
1744010880000|2025-04-07 07:28:00|382.2|382|382.2|381.9|382.2|382|382.1|381.8|1597
1744010890000|2025-04-07 07:28:10|382.5|382.2|382.6|382.2|382.6|382.2|382.5|382.2|1447
1744010900000|2025-04-07 07:28:20|382.5|382.1|382.3|382.1|382.5|382.1|382.3|382.1|303
1744010910000|2025-04-07 07:28:30|382.2|382|381.9|381.8|382.2|382|381.9|381.8|3597
1744010920000|2025-04-07 07:28:40|382.1|381.9|382.4|382.2|382.4|382.2|382.1|381.9|2229
1744010930000|2025-04-07 07:28:50||382.1||382.1||382.1||382.1|0
1744010940000|2025-04-07 07:29:00|382.6|382.2|382.6|382.3|382.6|382.4|382.6|382.2|1648
1744010950000|2025-04-07 07:29:10|382.8|382.4|383.1|382.8|383.1|382.8|382.8|382.4|3531
1744010960000|2025-04-07 07:29:20|383.2|382.9|383.1|382.9|383.2|383|383.1|382.9|1663
1744010970000|2025-04-07 07:29:30|383.2|383|383.3|383.1|383.3|383.1|383.2|383|150
1744010980000|2025-04-07 07:29:40|383.2|382.9|383.2|383|383.2|383|383.2|382.9|304
1744010990000|2025-04-07 07:29:50|383.5|383.2|383.5|383.3|383.5|383.3|383.3|383|1733
1744011000000|2025-04-07 07:30:00|383.2|383|383.2|382.9|383.2|383|383|382.8|3081
1744011010000|2025-04-07 07:30:10|383.4|383.1|383.2|382.9|383.4|383.1|383.2|382.9|972
1744011020000|2025-04-07 07:30:20|383.4|383|383.3|383.1|383.4|383.1|383.3|383|1447
1744011030000|2025-04-07 07:30:30|383.4|383.3|383.6|383.3|383.6|383.3|383.4|383.3|1937
1744011040000|2025-04-07 07:30:40|383.7|383.4|383.8|383.5|383.8|383.5|383.7|383.4|836
1744011050000|2025-04-07 07:30:50|383.6|383.4|383.7|383.5|383.7|383.5|383.6|383.4|537
1744011060000|2025-04-07 07:31:00|383.9|383.7|384.5|384.2|384.5|384.2|383.8|383.7|620
1744011070000|2025-04-07 07:31:10|384.2|384|384.2|384|384.2|384|384.2|384|870
1744011080000|2025-04-07 07:31:20|384.1|383.9|384.1|383.9|384.1|383.9|384.1|383.9|0
1744011090000|2025-04-07 07:31:30|384.2|384|384.4|384|384.4|384|384.2|384|0
1744011100000|2025-04-07 07:31:40||384.1||384.1||384.1||384.1|0
1744011110000|2025-04-07 07:31:50|384|383.8|384|383.8|384.1|383.8|384|383.8|799
1744011120000|2025-04-07 07:32:00|383.9|383.7|383.9|383.7|383.9|383.7|383.9|383.7|1289
1744011130000|2025-04-07 07:32:10|383.8|383.6|383.7|383.5|383.9|383.6|383.7|383.5|10000
1744011140000|2025-04-07 07:32:20|383.8|383.6|383.8|383.5|383.9|383.6|383.7|383.5|2684
1744011160000|2025-04-07 07:32:40|383.7|383.6|383.7|383.4|383.7|383.6|383.7|383.4|0
1744011170000|2025-04-07 07:32:50|383.9|383.5|383.9|383.7|383.9|383.7|383.9|383.5|1529
1744011180000|2025-04-07 07:33:00|384|383.8|384.3|384|384.3|384|384|383.8|2734
1744011190000|2025-04-07 07:33:10|384.4|384.1|384.8|384.5|384.8|384.5|384.4|384.1|576
1744011200000|2025-04-07 07:33:20|384.9|384.6|384.9|384.6|384.9|384.6|384.9|384.6|0
1744011210000|2025-04-07 07:33:30|384.7|384.5|384.7|384.5|384.7|384.5|384.7|384.5|224
1744011220000|2025-04-07 07:33:40|384.6|384.6|384.6|384.4|384.6|384.6|384.6|384.4|865
1744011230000|2025-04-07 07:33:50|384.5|384.3|384.3|384.1|384.5|384.3|384.3|384.1|766
1744011240000|2025-04-07 07:34:00|384.5|384.2|384.6|384.3|384.6|384.3|384.5|384.2|1835
1744011250000|2025-04-07 07:34:10|384.5||384.5||384.5||384.5||0
1744011260000|2025-04-07 07:34:20|384.6|384.4|384.4|384.2|384.8|384.5|384.4|384.2|3884
1744011270000|2025-04-07 07:34:30|384.1|383.9|384|383.8|384.1|383.9|384|383.8|3334
1744011280000|2025-04-07 07:34:40|383.9|383.7|383.7|383.5|383.9|383.7|383.7|383.4|5395
1744011290000|2025-04-07 07:34:50|383.6|383.4|383.6|383.4|383.7|383.4|383.6|383.4|7
1744011300000|2025-04-07 07:35:00|383.5|383.3|383.4|383.2|383.5|383.3|383.4|383.2|294
1744011310000|2025-04-07 07:35:10|383.3|382.9|383.2|383.1|383.3|383.1|383.1|382.8|217
1744011320000|2025-04-07 07:35:20|383.4|383.2|383.7|383.5|383.7|383.5|383.4|383.2|450
1744011330000|2025-04-07 07:35:30|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|393
1744011340000|2025-04-07 07:35:40|383.6|383.5|383.8|383.5|383.9|383.6|383.6|383.4|3541
1744011350000|2025-04-07 07:35:50|383.7|383.4|383.9|383.7|383.9|383.7|383.6|383.4|70
1744011360000|2025-04-07 07:36:00|384.1|383.9|384.8|384.5|384.8|384.5|384.1|383.9|4036
1744011370000|2025-04-07 07:36:10||384.6||384.6||384.6||384.6|0
1744011380000|2025-04-07 07:36:20|384.9|384.7|384.9|384.6|384.9|384.7|384.9|384.6|130
1744011390000|2025-04-07 07:36:30|384.7|384.5|384.6|384.4|384.7|384.5|384.6|384.4|5379
1744011400000|2025-04-07 07:36:40|384.5|384.3|384.5|384.3|384.5|384.3|384.5|384.3|958
1744011410000|2025-04-07 07:36:50|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|368
1744011420000|2025-04-07 07:37:00|384.4||384.4||384.4||384.4||0
1744011430000|2025-04-07 07:37:10|384.3|384.2|384.4|384.1|384.4|384.2|384.3|384.1|376
1744011440000|2025-04-07 07:37:20|384.3||384.3||384.3||384.3||0
1744011450000|2025-04-07 07:37:30|384.2|383.9|384|383.8|384.3|384.1|384|383.8|1289
1744011460000|2025-04-07 07:37:40|383.8|383.5|383.8|383.6|383.9|383.7|383.7|383.5|2996
1744011470000|2025-04-07 07:37:50|383.7|383.4|383.6|383.4|383.7|383.4|383.6|383.4|2635
1744011480000|2025-04-07 07:38:00|384|383.5|383.9|383.6|384|383.8|383.9|383.5|1500
1744011490000|2025-04-07 07:38:10|383.7|383.5|383.4|383.1|383.7|383.5|383.4|383.1|2476
1744011500000|2025-04-07 07:38:20|383.3||383.3||383.3||383.3||0
1744011510000|2025-04-07 07:38:30|383.4|383.2|383.4|383.2|383.4|383.2|383.4|383.2|1409
1744011520000|2025-04-07 07:38:40|383.2|383|383.1|382.9|383.2|383|383.1|382.9|2317
1744011530000|2025-04-07 07:38:50|383|382.8|383|382.9|383|382.9|383|382.8|872
1744011540000|2025-04-07 07:39:00|383.1|383|383|382.8|383.1|383|382.9|382.8|1113
1744011550000|2025-04-07 07:39:10|382.8|382.9|382.9|382.6|382.9|382.9|382.8|382.6|1965
1744011560000|2025-04-07 07:39:20|382.8|382.8|382.9|382.7|383|382.8|382.8|382.7|0
1744011570000|2025-04-07 07:39:30|383|382.8|383|382.8|383|382.9|383|382.8|0
1744011580000|2025-04-07 07:39:40|383.3|382.9|383.3|383|383.3|383|383.3|382.8|2088
1744011590000|2025-04-07 07:39:50|383.2|383.1|383.9|383.6|383.9|383.6|383.2|383.1|3379
1744011600000|2025-04-07 07:40:00|384|383.7|383.9|383.7|384|383.7|383.8|383.5|1858
1744011610000|2025-04-07 07:40:10|383.8|383.8|384.1|383.9|384.1|383.9|383.8|383.8|1585
1744011620000|2025-04-07 07:40:20|384.2|384.1|384.3|384.1|384.3|384.1|384.1|383.9|1149
1744011630000|2025-04-07 07:40:30|384.5|384.2|384.4|384.2|384.5|384.3|384.4|384.2|1938
1744011640000|2025-04-07 07:40:40|384.5||384.4||384.5||384.4||0
1744011650000|2025-04-07 07:40:50|||||||||1477
1744011660000|2025-04-07 07:41:00|384.5|384.4|384.6|384.4|384.6|384.4|384.5|384.4|726
1744011670000|2025-04-07 07:41:10|384.5|384.3|384.9|384.7|384.9|384.7|384.5|384.3|4151
1744011680000|2025-04-07 07:41:20|384.8|384.6|384.8|384.6|384.8|384.7|384.3|384.1|9905
1744011690000|2025-04-07 07:41:30|384.7|384.5|384.6|384.3|384.7|384.5|384.6|384.3|59
1744011700000|2025-04-07 07:41:40|384.8|384.4|384.8|384.6|384.8|384.6|384.8|384.4|1563
1744011710000|2025-04-07 07:41:50|385|384.8|384.9|384.8|385|384.8|384.9|384.8|1595
1744011720000|2025-04-07 07:42:00|385|384.7|384.7|384.5|385|384.7|384.7|384.5|1194
1744011730000|2025-04-07 07:42:10|384.8|384.6|385|384.7|385|384.7|384.7|384.6|0
1744011740000|2025-04-07 07:42:20|385.1|385|384.9|384.8|385.1|385|384.9|384.8|5059
1744011750000|2025-04-07 07:42:30|384.8|384.7|384.7|384.6|384.8|384.7|384.7|384.6|537
1744011760000|2025-04-07 07:42:40|384.8|384.3|384.5|384.3|384.8|384.3|384.5|384.3|560
1744011770000|2025-04-07 07:42:50|384.6|384.4|384.6|384.4|384.6|384.4|384.6|384.4|0
1744011780000|2025-04-07 07:43:00|384.8|384.5|384.7|384.4|384.8|384.5|384.7|384.4|1629
1744011790000|2025-04-07 07:43:10|384.8|384.5|385.1|384.9|385.1|384.9|384.8|384.5|1776
1744011800000|2025-04-07 07:43:20|385.2|385|385|384.8|385.2|385|385|384.8|2180
1744011810000|2025-04-07 07:43:30|384.8|384.5|384.7|384.5|384.9|384.7|384.6|384.5|3508
1744011820000|2025-04-07 07:43:40|384.8|384.6|384.8|384.5|384.8|384.6|384.6|384.5|3554
1744011830000|2025-04-07 07:43:50|384.6|384.3|384.5|384.2|384.6|384.3|384.3|384.2|6425
1744011850000|2025-04-07 07:44:10|384.4|384.1|384.3|384.1|384.4|384.1|384.2|384.1|306
1744011860000|2025-04-07 07:44:20|384.2|383.8|384|383.8|384.2|383.8|384|383.7|1149
1744011870000|2025-04-07 07:44:30|384.1|383.7|383.8|383.7|384.1|383.7|383.8|383.7|0
1744011880000|2025-04-07 07:44:40|383.7|383.6|383.5|383.4|383.8|383.6|383.5|383.4|60
1744011890000|2025-04-07 07:44:50|383.3|383.2|383.4|383.2|383.4|383.2|383.3|383.2|1793
1744011900000|2025-04-07 07:45:00|383.3||383.4||383.5||383.3||3100
1744011910000|2025-04-07 07:45:10|383.7|383.3|383.7|383.5|383.7|383.5|383.7|383.3|0
1744011920000|2025-04-07 07:45:20|383.8||383.7||383.8||383.7||1477
1744011940000|2025-04-07 07:45:40|383.8|383.6|383.8|383.6|383.8|383.6|383.8|383.6|421
1744011950000|2025-04-07 07:45:50|383.9|383.7|384.3|384|384.3|384|383.9|383.7|0
1744011960000|2025-04-07 07:46:00|384.4|384.1|384.2|384|384.5|384.3|384|383.9|2013
1744011970000|2025-04-07 07:46:10|383.9|383.8|383.9|383.7|383.9|383.8|383.9|383.7|2605
1744011980000|2025-04-07 07:46:20|383.8|383.6|384|383.8|384|383.8|383.8|383.6|2724
1744011990000|2025-04-07 07:46:30|384.1|383.9|384|383.8|384.1|383.9|384|383.8|1477
1744012000000|2025-04-07 07:46:40|383.9|383.7|384.1|383.9|384.2|383.9|383.9|383.7|1477
1744012010000|2025-04-07 07:46:50|384|383.8|383.8|383.6|384|383.8|383.8|383.6|1
1744012020000|2025-04-07 07:47:00|383.7|383.5|383.7|383.5|383.7|383.5|383.7|383.5|1477
1744012030000|2025-04-07 07:47:10|383.6|383.4|383.3|383.2|383.7|383.5|383.3|383.2|5138
1744012040000|2025-04-07 07:47:20|383.5|383.3|383.7|383.5|383.7|383.5|383.5|383.3|11
1744012050000|2025-04-07 07:47:30|383.5|383.3|383.5|383.3|383.5|383.3|383.5|383.3|1477
1744012060000|2025-04-07 07:47:40|383.4|383.2|383.3|383.2|383.4|383.2|383.3|383.1|4164
1744012070000|2025-04-07 07:47:50|383.5|383.3|383.8|383.6|383.8|383.6|383.5|383.3|48
1744012080000|2025-04-07 07:48:00|383.9|383.7|383.9|383.7|384|383.8|383.9|383.7|0
1744012090000|2025-04-07 07:48:10|383.6|383.4|383.6|383.4|383.6|383.4|383.5|383.3|1477
1744012100000|2025-04-07 07:48:20|383.4|383.2|383.7|383.5|383.8|383.6|383.4|383.2|13696
1744012110000|2025-04-07 07:48:30|383.8|383.6|383.9|383.6|383.9|383.6|383.7|383.5|3534
1744012120000|2025-04-07 07:48:40|383.8|383.5|383.8|383.6|383.8|383.6|383.8|383.5|17507
1744012130000|2025-04-07 07:48:50|||||||||10
1744012140000|2025-04-07 07:49:00|383.7||383.8||383.8||383.7||1500
1744012150000|2025-04-07 07:49:10|384|383.8|384|383.8|384|383.8|384|383.8|1864
1744012160000|2025-04-07 07:49:20|384.1|384|384.2|384|384.3|384.1|384.1|384|2548
1744012170000|2025-04-07 07:49:30|384.3|384.1|384.4|384.1|384.4|384.2|384.3|384.1|2529
1744012180000|2025-04-07 07:49:40|384.3|384|383.8|383.6|384.3|384|383.7|383.5|819
1744012190000|2025-04-07 07:49:50|384|383.8|383.8|383.6|384|383.8|383.8|383.6|0
1744012200000|2025-04-07 07:50:00|383.7|383.4|383.5|383.3|383.7|383.4|383.5|383.3|1477
1744012210000|2025-04-07 07:50:10|383.4|383.2|383.5|383.3|383.5|383.3|383.3|383.2|0
1744012220000|2025-04-07 07:50:20|383.4|383.1|383.7|383.5|383.8|383.6|383.2|383|5108
1744012230000|2025-04-07 07:50:30|383.8|383.6|383.8|383.6|383.8|383.6|383.8|383.6|1529
1744012240000|2025-04-07 07:50:40|383.9|383.7|384.1|383.9|384.1|383.9|383.9|383.7|1431
1744012250000|2025-04-07 07:50:50|384.3|384|384.1|384|384.3|384.1|384.1|383.9|3465
1744012260000|2025-04-07 07:51:00|384.2|384.1|384.3|384.1|384.3|384.1|384.2|384.1|569
1744012270000|2025-04-07 07:51:10|384.4|384.2|384.1|383.9|384.4|384.3|384.1|383.9|3461
1744012280000|2025-04-07 07:51:20|384|383.7|383.9|383.6|384|383.7|383.8|383.6|0
1744012290000|2025-04-07 07:51:30|383.8|383.4|383.4|383.3|383.8|383.4|383.4|383.3|4085
1744012300000|2025-04-07 07:51:40|383.2|383.2|383|382.8|383.2|383.2|383|382.8|6011
1744012310000|2025-04-07 07:51:50|383.1|382.9|383.2|382.9|383.2|382.9|382.9|382.7|1135
1744012320000|2025-04-07 07:52:00|383.1||383.2||383.2||383.1||507
1744012330000|2025-04-07 07:52:10|383.1|383|383.2|383|383.2|383|383.1|383|0
1744012340000|2025-04-07 07:52:20|383|382.9|383|382.8|383|382.9|383|382.7|332
1744012350000|2025-04-07 07:52:30|382.9|382.7|382.8|382.6|382.9|382.7|382.8|382.6|0
1744012360000|2025-04-07 07:52:40||382.7||382.6||382.7||382.6|1230
1744012370000|2025-04-07 07:52:50|382.7|382.7|382.9|382.6|382.9|382.7|382.7|382.6|773
1744012380000|2025-04-07 07:53:00|383|382.7|383|382.8|383|382.9|383|382.7|1283
1744012390000|2025-04-07 07:53:10|383.1|383|383.3|383.1|383.3|383.1|383.1|383|3486
1744012400000|2025-04-07 07:53:20||383||383.1||383.1||383|0
1744012410000|2025-04-07 07:53:30|383.6|383.3|383.6|383.4|383.6|383.4|383.6|383.3|1143
1744012420000|2025-04-07 07:53:40||383.3||383.3||383.3||383.3|0
1744012430000|2025-04-07 07:53:50|383.7|383.4|383.6|383.3|383.8|383.5|383.6|383.3|0
1744012440000|2025-04-07 07:54:00|383.4|383.2|383.1|382.8|383.4|383.2|383|382.8|242
1744012460000|2025-04-07 07:54:20|383.2|383|383.3|383|383.3|383.1|383.2|383|376
1744012470000|2025-04-07 07:54:30|383.2|382.9|383.2|383|383.2|383|383|382.8|683
1744012480000|2025-04-07 07:54:40|383.3|383.1|383.4|383.2|383.4|383.2|383.1|383|4088
1744012490000|2025-04-07 07:54:50|383.5|383.3|383.5|383.3|383.5|383.3|383.4|383.3|0
1744012500000|2025-04-07 07:55:00|383.7|383.4|383.9|383.8|383.9|383.8|383.7|383.4|542
1744012510000|2025-04-07 07:55:10|383.8|383.7|384.2|384|384.2|384|383.8|383.6|1740
1744012520000|2025-04-07 07:55:20|384.1|383.9|384.2|384|384.3|384|384.1|383.9|1816
1744012530000|2025-04-07 07:55:30|384.1|383.9|384.1|383.9|384.1|383.9|384.1|383.9|1699
1744012540000|2025-04-07 07:55:40|384.2|384|384.5|384.3|384.5|384.3|384.2|384|1536
1744012550000|2025-04-07 07:55:50|384.6|384.4|384.7|384.5|384.7|384.5|384.6|384.4|134
1744012560000|2025-04-07 07:56:00|384.8|384.6|385|384.8|385|384.8|384.8|384.5|0
1744012570000|2025-04-07 07:56:10||384.7||384.8||384.8||384.7|0
1744012580000|2025-04-07 07:56:20|384.8|384.6|384.5|384.3|384.8|384.6|384.5|384.3|4273
1744012590000|2025-04-07 07:56:30|384.6|384.4|384.6|384.3|384.6|384.4|384.6|384.3|1477
1744012600000|2025-04-07 07:56:40|384.5|384.1|384.6|384.4|384.6|384.4|384.3|384.1|3104
1744012620000|2025-04-07 07:57:00|384.7|384.5|384.8|384.5|384.8|384.5|384.6|384.4|1477
1744012630000|2025-04-07 07:57:10|384.7|384.4|384.8|384.5|384.8|384.5|384.6|384.4|1477
1744012640000|2025-04-07 07:57:20|385|384.7|385.1|384.9|385.1|384.9|385|384.7|713
1744012660000|2025-04-07 07:57:40|385.2|385|385.2|385|385.2|385|385.1|385|1609
1744012680000|2025-04-07 07:58:00|385.3|385.1|385.3|385.1|385.3|385.1|385.3|385.1|553
1744012690000|2025-04-07 07:58:10|385.2|385.2|385.4|385.2|385.5|385.2|385.2|385.2|67
1744012700000|2025-04-07 07:58:20|385.2|385.1|385.1|384.9|385.3|385.1|385.1|384.9|3413
1744012710000|2025-04-07 07:58:30|385|384.8|384.7|384.5|385|384.8|384.7|384.5|36
1744012720000|2025-04-07 07:58:40|384.5|384.3|384.2|384.1|384.6|384.3|384.2|384.1|2892
1744012730000|2025-04-07 07:58:50|384.3|384|384.1|383.8|384.3|384|384|383.8|150
1744012740000|2025-04-07 07:59:00|384|383.9|384.3|384.1|384.3|384.1|383.9|383.8|2409
1744012750000|2025-04-07 07:59:10|384.2|384|384.2|384|384.2|384|384.2|384|0
1744012760000|2025-04-07 07:59:20||384.1||384||384.1||384|23
1744012770000|2025-04-07 07:59:30|384|383.8|383.7|383.5|384|383.8|383.7|383.5|150
1744012780000|2025-04-07 07:59:40|383.6|383.4|383.4|383.2|383.6|383.4|383.4|383.2|1229
1744012790000|2025-04-07 07:59:50|383.3|383.1|383.3|383|383.3|383.1|383.3|383|0
1744012800000|2025-04-07 08:00:00|383.2|382.8|382.9|382.6|383.3|382.9|382.7|382.5|1600
1744012810000|2025-04-07 08:00:10|382.7|382.5|382.5|382.3|382.7|382.5|382.5|382.3|150
1744012820000|2025-04-07 08:00:20|382.2|382.1|381.9|381.7|382.2|382.1|381.8|381.7|2372
1744012830000|2025-04-07 08:00:30|382.2|381.8|382|381.9|382.5|382.4|382|381.8|7322
1744012840000|2025-04-07 08:00:40|382.2|382.1|382.4|382.3|382.5|382.3|382.1|382|12305
1744012850000|2025-04-07 08:00:50|382.5|382.4|382.8|382.7|382.8|382.7|382.4|382.3|5697
1744012860000|2025-04-07 08:01:00|383|382.8|383.1|382.9|383.2|383.1|383|382.8|4302
1744012870000|2025-04-07 08:01:10|383|383|383|382.9|383|383|383|382.9|150
1744012880000|2025-04-07 08:01:20|383.5|383.3|383.9|383.6|384.2|384|383.5|383.3|5100
1744012890000|2025-04-07 08:01:30|383.8|383.7|383.7|383.5|383.8|383.7|383.7|383.5|836
1744012910000|2025-04-07 08:01:50|383.8|383.7|383.9|383.7|384|383.9|383.8|383.6|4346
1744012920000|2025-04-07 08:02:00|384|383.8|384.4|384.2|384.4|384.2|384|383.8|1383
1744012930000|2025-04-07 08:02:10|384.5|384|384.3|384|384.5|384|384.1|384|1704
1744012940000|2025-04-07 08:02:20|384.5|384.1|385.1|384.9|385.1|384.9|384.5|384|3341
1744012950000|2025-04-07 08:02:30|385.2|385|384.9|384.7|385.2|385.1|384.9|384.7|6586
1744012960000|2025-04-07 08:02:40|384.8|384.6|384.9|384.7|384.9|384.7|384.8|384.6|500
1744012970000|2025-04-07 08:02:50|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|527
1744012980000|2025-04-07 08:03:00|384.9|384.7|385.1|384.9|385.2|384.9|384.9|384.7|2816
1744012990000|2025-04-07 08:03:10|385|384.8|385.3|385.1|385.3|385.1|385|384.8|3698
1744013000000|2025-04-07 08:03:20|385.4|385.2|385.6|385.3|385.6|385.3|385.4|385.2|0
1744013010000|2025-04-07 08:03:30|385.5||385.5||385.5||385.5||0
1744013020000|2025-04-07 08:03:40|385.3|385.4|385.3|385.1|385.4|385.4|385.3|385.1|2
1744013030000|2025-04-07 08:03:50|385.4|385.2|385.4|385.2|385.4|385.3|385.4|385.2|150
1744013040000|2025-04-07 08:04:00|385.6|385.3|385.7|385.5|385.7|385.5|385.5|385.3|150
1744013050000|2025-04-07 08:04:10|385.8|385.6|385.9|385.7|385.9|385.7|385.8|385.6|12
1744013060000|2025-04-07 08:04:20|385.8|385.6|386.2|386|386.2|386|385.8|385.6|4650
1744013070000|2025-04-07 08:04:30|386.3|386.2|386.8|386.6|386.8|386.6|386.3|386.2|0
1744013080000|2025-04-07 08:04:40|386.9|386.8|386.9|386.7|387|386.8|386.9|386.7|2201
1744013090000|2025-04-07 08:04:50|387||387||387||386.9||0
1744013100000|2025-04-07 08:05:00|386.9|386.8|387|386.7|387|386.8|386.9|386.7|1146
1744013110000|2025-04-07 08:05:10|387.2|386.8|387.3|387.1|387.3|387.1|387.2|386.8|118
1744013120000|2025-04-07 08:05:20|387.4|387.3|387.7|387.4|387.7|387.4|387.4|387.3|1747
1744013130000|2025-04-07 08:05:30|387.6|387.5|387.4|387.3|387.7|387.5|387.4|387.3|2421
1744013140000|2025-04-07 08:05:40|387.5|387.1|387.5|387.2|387.6|387.3|387.3|387.1|2386
1744013150000|2025-04-07 08:05:50|387.4||387.4||387.5||387.4||0
1744013160000|2025-04-07 08:06:00|387.5|387.3|386.9|386.8|387.5|387.3|386.9|386.8|815
1744013170000|2025-04-07 08:06:10|387|387|387.2|387|387.2|387|387|387|908
1744013180000|2025-04-07 08:06:20|387.4|387.2|387.7|387.4|387.7|387.4|387.4|387.2|1600
1744013190000|2025-04-07 08:06:30|387.9|387.5|387.8|387.6|387.9|387.6|387.6|387.5|2752
1744013200000|2025-04-07 08:06:40|387.9|387.8|387.9|387.7|387.9|387.8|387.9|387.7|0
1744013220000|2025-04-07 08:07:00|387.6|387.5|387.5|387.2|387.6|387.5|387.4|387.2|1113
1744013230000|2025-04-07 08:07:10|387.3|387.1|387.4|387.2|387.4|387.2|387.3|387.1|635
1744013240000|2025-04-07 08:07:20|387.5|387.1|387.4|387.2|387.5|387.3|387.3|387.1|1211
1744013250000|2025-04-07 08:07:30|387.3|387.4|387.7|387.4|387.7|387.4|387.3|387.3|2008
1744013260000|2025-04-07 08:07:40||387.5||387.6||387.6||387.5|0
1744013270000|2025-04-07 08:07:50|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|1827
1744013280000|2025-04-07 08:08:00|388|387.8|387.9|387.7|388|387.8|387.8|387.7|4050
1744013290000|2025-04-07 08:08:10|387.7|387.6|387.6|387.5|387.8|387.6|387.6|387.5|1683
1744013300000|2025-04-07 08:08:20|387.5|387.4|387.4|387.2|387.5|387.4|387.3|387.2|3586
1744013310000|2025-04-07 08:08:30|387.3||387.3||387.4||387.3||0
1744013330000|2025-04-07 08:08:50|387.4|387.3|387.4|387.2|387.5|387.4|387.4|387.2|2592
1744013340000|2025-04-07 08:09:00|387.5|387.3|387.4|387.3|387.5|387.4|387.4|387.3|1860
1744013350000|2025-04-07 08:09:10|387.2|387.1|387.2|387|387.2|387.1|387.1|386.9|4195
1744013360000|2025-04-07 08:09:20|387.4|387.1|387.1|386.9|387.4|387.3|387|386.9|5287
1744013370000|2025-04-07 08:09:30|387||387.1||387.1||387||0
1744013380000|2025-04-07 08:09:40|387|386.8|386.8|386.7|387|386.8|386.8|386.7|648
1744013390000|2025-04-07 08:09:50|386.9||386.9||387||386.9||0
1744013400000|2025-04-07 08:10:00|386.8|386.5|386.9|386.6|386.9|386.7|386.7|386.5|1707
1744013410000|2025-04-07 08:10:10|386.7||386.8||386.9||386.7||0
1744013420000|2025-04-07 08:10:20|386.7|386.5|386.4|386.3|386.7|386.6|386.4|386.3|19
1744013430000|2025-04-07 08:10:30|386.1|385.9|385.9|385.8|386.2|386|385.9|385.8|3599
1744013440000|2025-04-07 08:10:40|386|385.6|385.7|385.6|386|385.6|385.7|385.6|766
1744013450000|2025-04-07 08:10:50||385.5||385.5||385.6||385.5|585
1744013460000|2025-04-07 08:11:00|385.6|385.6|385.7|385.5|385.7|385.6|385.6|385.5|2358
1744013470000|2025-04-07 08:11:10||385.6||385.5||385.6||385.5|0
1744013480000|2025-04-07 08:11:20|385.5|385.4|385.6|385.4|385.7|385.5|385.5|385.4|1332
1744013490000|2025-04-07 08:11:30|385.5|385.3|385.2|385|385.5|385.3|385.2|385|1496
1744013500000|2025-04-07 08:11:40|385.1|384.9|385.1|384.9|385.2|384.9|385.1|384.9|4029
1744013510000|2025-04-07 08:11:50|385.2|385|385.4|385.2|385.4|385.2|385.2|385|6639
1744013520000|2025-04-07 08:12:00|385.3||385.4||385.4||385.3||846
1744013530000|2025-04-07 08:12:10|385.3|385.1|385.4|385.1|385.4|385.1|385.3|385.1|3061
1744013540000|2025-04-07 08:12:20|385.5|385.2|385.2|385.1|385.5|385.3|385.2|385.1|4737
1744013550000|2025-04-07 08:12:30|385.3|385.3|385.5|385.3|385.5|385.3|385.3|385.3|4746
1744013560000|2025-04-07 08:12:40|385.6|385.4|385.7|385.5|385.7|385.5|385.6|385.4|696
1744013570000|2025-04-07 08:12:50||385.6||385.6||385.6||385.6|17
1744013580000|2025-04-07 08:13:00|385.8|385.7|386|385.8|386|385.8|385.8|385.7|1997
1744013590000|2025-04-07 08:13:10|386.1|386|386.1|386|386.1|386|386.1|386|283
1744013600000|2025-04-07 08:13:20|386|385.9|385.6|385.5|386|385.9|385.6|385.5|713
1744013610000|2025-04-07 08:13:30|385.4|385.4|385.3|385|385.4|385.4|385.3|385|769
1744013620000|2025-04-07 08:13:40|385.2|385.1|385.2|385|385.2|385.1|385.2|385|1477
1744013630000|2025-04-07 08:13:50|385.1||385.2||385.2||385.1||1477
1744013640000|2025-04-07 08:14:00|385.3|385.2|385.4|385.2|385.4|385.3|385.3|385.1|1842
1744013650000|2025-04-07 08:14:10|385.3|385.1|385.3|385.2|385.4|385.2|385.3|385.1|950
1744013660000|2025-04-07 08:14:20|385.4|385.3|385.4|385.2|385.4|385.3|385.4|385.2|0
1744013670000|2025-04-07 08:14:30|385.3|385.1|385.2|385|385.3|385.1|385.2|385|1985
1744013690000|2025-04-07 08:14:50|385.1||385.1||385.1||385.1||0
1744013700000|2025-04-07 08:15:00||384.9||385||385||384.9|12
1744013710000|2025-04-07 08:15:10||384.9||384.9||384.9||384.9|0
1744013720000|2025-04-07 08:15:20|385.2|385|385.3|385.1|385.3|385.1|385.2|385|1477
1744013730000|2025-04-07 08:15:30|385.4|385.2|385.5|385.3|385.5|385.3|385.4|385.2|2954
1744013740000|2025-04-07 08:15:40|385.6|385.4|385.4|385.1|385.6|385.4|385.4|385.1|857
1744013750000|2025-04-07 08:15:50|385.3|385|385.1|384.8|385.3|385|385.1|384.8|0
1744013760000|2025-04-07 08:16:00|385|384.9|384.9|384.7|385|384.9|384.9|384.7|1095
1744013770000|2025-04-07 08:16:10||384.6||384.7||384.7||384.6|0
1744013780000|2025-04-07 08:16:20|384.7|384.8|384.9|384.7|384.9|384.8|384.7|384.6|616
1744013790000|2025-04-07 08:16:30|385|384.8|385|384.8|385|384.8|385|384.8|0
1744013820000|2025-04-07 08:17:00|385.2|384.9|385.5|385.3|385.5|385.3|385.2|384.9|1542
1744013830000|2025-04-07 08:17:10|385.6|385.4|385.3|385.1|385.6|385.4|385.3|385.1|808
1744013840000|2025-04-07 08:17:20|385.1|384.9|385|384.8|385.1|384.9|384.9|384.8|587
1744013850000|2025-04-07 08:17:30|385.2|384.9|385|384.8|385.2|384.9|385|384.8|7007
1744013860000|2025-04-07 08:17:40|385.1|384.9|385.5|385.2|385.5|385.3|385.1|384.9|2084
1744013870000|2025-04-07 08:17:50|385.4|385|385.2|385|385.4|385|385.2|385|991
1744013880000|2025-04-07 08:18:00|385.4|385.1|385.2|385|385.4|385.1|385.2|385|2148
1744013900000|2025-04-07 08:18:20|385.3|385.1|385.4|385.2|385.4|385.2|385.3|385.1|0
1744013910000|2025-04-07 08:18:30|385.3|385.1|385.1|384.9|385.4|385.1|385.1|384.9|2608
1744013920000|2025-04-07 08:18:40|385.4|385|385.6|385.3|385.6|385.3|385.4|385|1477
1744013930000|2025-04-07 08:18:50|385.7|385.4|385.7|385.5|385.7|385.5|385.7|385.4|0
1744013940000|2025-04-07 08:19:00|385.8|385.6|385.9|385.7|385.9|385.7|385.8|385.6|0
1744013950000|2025-04-07 08:19:10|385.8|385.6|385.7|385.5|385.8|385.6|385.6|385.5|1367
1744013960000|2025-04-07 08:19:20|385.8||385.7||385.8||385.7||0
1744013970000|2025-04-07 08:19:30|385.8|385.6|385.8|385.5|385.8|385.6|385.8|385.5|0
1744013980000|2025-04-07 08:19:40|385.7|385.7|385.7|385.5|385.8|385.7|385.6|385.5|3025
1744013990000|2025-04-07 08:19:50|385.6||385.7||385.7||385.6||0
1744014000000|2025-04-07 08:20:00|385.6|385.4|385.5|385.4|385.7|385.4|385.5|385.4|1477
1744014010000|2025-04-07 08:20:10|385.6|385.5|385.6|385.4|385.6|385.5|385.6|385.4|150
1744014020000|2025-04-07 08:20:20|385.7|385.5|385.7|385.4|385.7|385.6|385.7|385.4|0
1744014030000|2025-04-07 08:20:30|385.6|385.5|385.6|385.4|385.6|385.5|385.6|385.4|1000
1744014040000|2025-04-07 08:20:40|385.5|385.3|385.5|385.3|385.5|385.3|385.5|385.3|1914
1744014060000|2025-04-07 08:21:00|385.6|385.5|385.6|385.4|385.6|385.5|385.6|385.4|1590
1744014070000|2025-04-07 08:21:10|385.9|385.7|385.8|385.6|385.9|385.7|385.8|385.6|375
1744014080000|2025-04-07 08:21:20|385.7|385.5|385.8|385.5|385.8|385.5|385.7|385.5|0
1744014090000|2025-04-07 08:21:30|385.9|385.6|386|385.7|386|385.8|385.9|385.6|2374
1744014100000|2025-04-07 08:21:40|385.9|385.8|385.8|385.7|386|385.8|385.8|385.7|1477
1744014110000|2025-04-07 08:21:50|385.9|385.8|385.9|385.8|386|385.8|385.9|385.8|0
1744014120000|2025-04-07 08:22:00|386|385.7|385.8|385.7|386|385.7|385.8|385.7|2201
1744014130000|2025-04-07 08:22:10|385.7|385.5|385.6|385.4|385.7|385.6|385.6|385.4|0
1744014140000|2025-04-07 08:22:20|385.5|385.3|385.4|385.2|385.5|385.3|385.4|385.2|358
1744014150000|2025-04-07 08:22:30|385.3|385.3|385.5|385.3|385.5|385.3|385.3|385.3|1596
1744014160000|2025-04-07 08:22:40|385.4|385.2|385.5|385.3|385.5|385.3|385.4|385.2|1477
1744014170000|2025-04-07 08:22:50|385.4|385.2|385.5|385.3|385.5|385.3|385.3|385.2|877
1744014180000|2025-04-07 08:23:00|385.4|385.4|385.7|385.5|385.7|385.5|385.4|385.4|1345
1744014190000|2025-04-07 08:23:10|385.8|385.7|385.6|385.4|385.9|385.7|385.5|385.4|3049
1744014200000|2025-04-07 08:23:20|385.5|385.3|385.6|385.4|385.6|385.4|385.5|385.3|0
1744014220000|2025-04-07 08:23:40|385.7|385.5|385.8|385.6|385.8|385.6|385.7|385.5|0
1744014230000|2025-04-07 08:23:50|385.7|385.5|385.5|385.4|385.7|385.5|385.5|385.4|933
1744014240000|2025-04-07 08:24:00|||||||||1893
1744014250000|2025-04-07 08:24:10|385.4|385.3|385.5|385.3|385.5|385.3|385.4|385.3|2071
1744014260000|2025-04-07 08:24:20|385.4|385.2|385.4|385.2|385.4|385.2|385.4|385.2|4007
1744014270000|2025-04-07 08:24:30|385|384.8|385|384.8|385.1|384.9|385|384.8|597
1744014280000|2025-04-07 08:24:40|385.2|385|385.3|385.1|385.3|385.1|385.2|384.9|3360
1744014290000|2025-04-07 08:24:50|385.2|385.2|385.2|385|385.3|385.2|385.2|385|1477
1744014300000|2025-04-07 08:25:00|385.3||385.2||385.3||385.2||0
1744014320000|2025-04-07 08:25:20|384.9|384.8|384.9|384.7|384.9|384.8|384.8|384.7|2142
1744014340000|2025-04-07 08:25:40|385|384.8|385|384.8|385|384.8|385|384.7|705
1744014370000|2025-04-07 08:26:10|384.8|384.7|384.7|384.6|384.8|384.7|384.7|384.6|821
1744014380000|2025-04-07 08:26:20|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|779
1744014390000|2025-04-07 08:26:30|384.3|384.2|384.4|384.2|384.4|384.2|384.3|384.2|767
1744014410000|2025-04-07 08:26:50|384.3|384|384.1|384|384.3|384|384.1|384|445
1744014420000|2025-04-07 08:27:00|384|383.9|383.8|383.7|384|383.9|383.8|383.7|1837
1744014430000|2025-04-07 08:27:10|383.9||383.9||383.9||383.9||0
1744014440000|2025-04-07 08:27:20|383.8||383.8||383.8||383.8||1045
1744014450000|2025-04-07 08:27:30|||||||||1452
1744014470000|2025-04-07 08:27:50|383.9|383.8|383.9|383.7|383.9|383.8|383.9|383.7|0
1744014500000|2025-04-07 08:28:20|384.1|384|384.1|383.9|384.2|384|384|383.9|0
1744014520000|2025-04-07 08:28:40|383.9|383.7|383.9|383.7|383.9|383.8|383.9|383.7|1477
1744014530000|2025-04-07 08:28:50|384|383.8|384.1|383.9|384.1|383.9|384|383.8|737
1744014540000|2025-04-07 08:29:00|384.2|384|384.2|384|384.2|384|384.2|384|0
1744014550000|2025-04-07 08:29:10|384.3|384.1|384.3|384.2|384.3|384.2|384.3|384.1|1846
1744014560000|2025-04-07 08:29:20||384.1||384.1||384.1||384.1|0
1744014580000|2025-04-07 08:29:40|384.4|384.2|384.4|384.2|384.4|384.2|384.4|384.2|620
1744014590000|2025-04-07 08:29:50|384.1|384|384.1|384|384.1|384|384.1|384|150
1744014600000|2025-04-07 08:30:00|384|383.8|384|383.8|384|383.8|384|383.8|808
1744014610000|2025-04-07 08:30:10|383.9|383.6|383.8|383.6|383.9|383.6|383.7|383.6|1674
1744014630000|2025-04-07 08:30:30|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|702
1744014640000|2025-04-07 08:30:40|383.5|383.4|383.5|383.3|383.6|383.4|383.4|383.3|2628
1744014660000|2025-04-07 08:31:00|383.3|383.2|382.8|382.7|383.3|383.2|382.8|382.7|3856
1744014670000|2025-04-07 08:31:10|382.7|382.6|382.3|382.2|382.7|382.6|382.3|382.2|2147
1744014680000|2025-04-07 08:31:20|382.2|382.1|382.2|382|382.2|382.1|382.2|382|1554
1744014690000|2025-04-07 08:31:30||382.1||382||382.1||382|0
1744014720000|2025-04-07 08:32:00|382|381.8|382|381.8|382|381.8|382|381.8|1079
1744014730000|2025-04-07 08:32:10|382.3|382.2|382.3|382.1|382.3|382.2|382.3|382.1|43
1744014740000|2025-04-07 08:32:20||382.2||382.1||382.2||382.1|0
1744014750000|2025-04-07 08:32:30|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|0
1744014760000|2025-04-07 08:32:40||382.1||382.1||382.1||382.1|0
1744014770000|2025-04-07 08:32:50|382.5||382.5||382.5||382.5||0
1744014780000|2025-04-07 08:33:00||382.2||382.2||382.2||382.2|0
1744014790000|2025-04-07 08:33:10|382.4||382.5||382.5||382.4||0
1744014800000|2025-04-07 08:33:20|382.6|382.3|382.6|382.4|382.6|382.4|382.6|382.3|888
1744014810000|2025-04-07 08:33:30|382.7|382.5|382.7|382.5|382.7|382.5|382.7|382.5|0
1744014820000|2025-04-07 08:33:40||382.4||382.4||382.4||382.4|0
1744014830000|2025-04-07 08:33:50|382.6|382.5|382.8|382.5|382.8|382.5|382.6|382.5|954
1744014840000|2025-04-07 08:34:00|382.7|382.6|383|382.8|383|382.8|382.7|382.6|0
1744014850000|2025-04-07 08:34:10||382.7||382.8||382.8||382.7|0
1744014860000|2025-04-07 08:34:20|382.9|382.7|382.9|382.7|382.9|382.8|382.9|382.7|813
1744014870000|2025-04-07 08:34:30|383|382.8|383.1|383|383.1|383|383|382.8|806
1744014880000|2025-04-07 08:34:40|383|382.9|383|382.9|383.1|382.9|383|382.9|810
1744014890000|2025-04-07 08:34:50|383.1|383|383|382.8|383.1|383|383|382.8|849
1744014900000|2025-04-07 08:35:00|382.7|382.6|382.8|382.6|382.8|382.6|382.7|382.6|888
1744014910000|2025-04-07 08:35:10|382.6|382.4|382.6|382.4|382.6|382.4|382.6|382.4|686
1744014920000|2025-04-07 08:35:20|382.5|382.5|382.6|382.5|382.6|382.5|382.5|382.4|2536
1744014930000|2025-04-07 08:35:30|382.5|382.4|382.1|381.9|382.5|382.4|382.1|381.9|6
1744014940000|2025-04-07 08:35:40|382.2|382|382.5|382.3|382.5|382.3|382.2|382|1600
1744014950000|2025-04-07 08:35:50|382.6|382.4|382.6|382.4|382.6|382.5|382.6|382.4|150
1744014960000|2025-04-07 08:36:00|382.7|382.5|382.8|382.6|382.8|382.6|382.7|382.5|0
1744014970000|2025-04-07 08:36:10|382.7|382.5|382.8|382.6|382.8|382.6|382.7|382.5|0
1744014980000|2025-04-07 08:36:20|382.7||382.8||382.8||382.7||0
1744014990000|2025-04-07 08:36:30|382.6|382.5|382.6|382.4|382.6|382.5|382.6|382.4|1654
1744015000000|2025-04-07 08:36:40|382.7|382.5|382.7|382.5|382.7|382.5|382.7|382.5|1477
1744015010000|2025-04-07 08:36:50|||||||||339
1744015030000|2025-04-07 08:37:10|382.6|382.4|382.6|382.4|382.7|382.5|382.6|382.4|2630
1744015050000|2025-04-07 08:37:30|382.3|382.2|382.2|382|382.5|382.3|382.2|382|12
1744015060000|2025-04-07 08:37:40|382.1|381.9|381.8|381.6|382.1|381.9|381.8|381.6|443
1744015080000|2025-04-07 08:38:00|381.9|381.7|381.8|381.5|382|381.7|381.7|381.5|961
1744015100000|2025-04-07 08:38:20|381.7||381.8||381.8||381.7||0
1744015110000|2025-04-07 08:38:30|381.7|381.6|382|381.7|382|381.8|381.6|381.5|1477
1744015120000|2025-04-07 08:38:40|381.8|381.8|381.8|381.6|381.8|381.8|381.8|381.5|7
1744015130000|2025-04-07 08:38:50|381.7|381.5|381.7|381.6|381.7|381.6|381.7|381.5|0
1744015140000|2025-04-07 08:39:00|381.9|381.7|381.9|381.7|381.9|381.7|381.9|381.7|100
1744015150000|2025-04-07 08:39:10|382|381.8|382|381.8|382|381.8|382|381.8|0
1744015160000|2025-04-07 08:39:20|381.9|381.7|381.7|381.6|381.9|381.7|381.7|381.6|2628
1744015170000|2025-04-07 08:39:30|381.8||381.9||381.9||381.8||0
1744015180000|2025-04-07 08:39:40|382.1|381.7|382.4|382.2|382.4|382.2|382.1|381.7|150
1744015190000|2025-04-07 08:39:50|382.2|382.1|382.3|382.1|382.3|382.1|382.2|382.1|1477
1744015200000|2025-04-07 08:40:00|382.1|382|382.1|381.9|382.1|382|382.1|381.9|2260
1744015210000|2025-04-07 08:40:10|382.2|382.1|382.3|382|382.3|382.1|382.2|382|1816
1744015220000|2025-04-07 08:40:20|382.4|382.1|382.4|382.2|382.4|382.2|382.4|382.1|2069
1744015230000|2025-04-07 08:40:30|382.5|382.3|382.6|382.5|382.7|382.5|382.5|382.3|7748
1744015240000|2025-04-07 08:40:40|382.7|382.4|382.7|382.5|382.7|382.5|382.6|382.4|1344
1744015250000|2025-04-07 08:40:50|382.9|382.7|382.9|382.7|382.9|382.7|382.8|382.7|2031
1744015260000|2025-04-07 08:41:00|383|382.8|383.1|382.9|383.1|382.9|383|382.8|0
1744015270000|2025-04-07 08:41:10|383.2|383|383|382.8|383.2|383|383|382.8|992
1744015280000|2025-04-07 08:41:20|383.1|382.9|383.1|382.9|383.1|382.9|383|382.9|0
1744015290000|2025-04-07 08:41:30|382.8|382.6|382.9|382.7|383|382.9|382.8|382.6|2295
1744015300000|2025-04-07 08:41:40|383|382.8|382.8|382.6|383|382.8|382.8|382.6|6757
1744015310000|2025-04-07 08:41:50|382.7|382.7|382.8|382.6|382.8|382.7|382.7|382.6|1477
1744015320000|2025-04-07 08:42:00|383|382.7|383|382.8|383|382.8|382.9|382.7|1135
1744015330000|2025-04-07 08:42:10|383.1|382.9|383.1|382.9|383.1|382.9|383.1|382.9|3009
1744015340000|2025-04-07 08:42:20|383.2|383|383.2|383.1|383.2|383.1|383.1|383|4515
1744015350000|2025-04-07 08:42:30|383.3|383.2|383.2|383.1|383.4|383.2|383.2|383.1|5649
1744015360000|2025-04-07 08:42:40|383.3|383.3|383.5|383.2|383.6|383.3|383.3|383.2|0
1744015370000|2025-04-07 08:42:50||383.3||383.3||383.3||383.3|0
1744015380000|2025-04-07 08:43:00|383.7|383.4|383.7|383.5|383.7|383.5|383.7|383.4|0
1744015400000|2025-04-07 08:43:20|383.8|383.6|383.8|383.6|383.8|383.6|383.8|383.6|0
1744015420000|2025-04-07 08:43:40|383.9||383.8||383.9||383.8||0
1744015430000|2025-04-07 08:43:50|384|383.8|384|383.7|384|383.8|384|383.7|1079
1744015440000|2025-04-07 08:44:00|384.1|383.8|384.1|383.9|384.1|384|384.1|383.8|1477
1744015450000|2025-04-07 08:44:10|384.2|384|384.2|384|384.2|384|384|383.8|1958
1744015460000|2025-04-07 08:44:20|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|925
1744015470000|2025-04-07 08:44:30|384.1|383.9|383.9|383.7|384.1|383.9|383.9|383.7|379
1744015480000|2025-04-07 08:44:40|383.8|383.5|383.9|383.6|383.9|383.6|383.7|383.5|79
1744015490000|2025-04-07 08:44:50|383.8|383.7|383.8|383.6|383.9|383.7|383.8|383.6|2000
1744015500000|2025-04-07 08:45:00|384.1|383.8|384.2|383.9|384.2|384|384.1|383.8|2528
1744015510000|2025-04-07 08:45:10|384.1|383.6|383.8|383.6|384.1|383.6|383.8|383.6|12
1744015520000|2025-04-07 08:45:20|383.7|383.5|383.7|383.5|383.7|383.5|383.7|383.5|0
1744015530000|2025-04-07 08:45:30|383.4|383.2|383.4|383.2|383.4|383.2|383.4|383.1|2360
1744015550000|2025-04-07 08:45:50|383.5|383.3|383.4|383.2|383.5|383.3|383.4|383.2|1477
1744015560000|2025-04-07 08:46:00|||||||||808
1744015580000|2025-04-07 08:46:20|383.3|383.1|383.5|383.3|383.5|383.3|383.3|383.1|1185
1744015590000|2025-04-07 08:46:30||383.4||383.4||383.4||383.4|0
1744015600000|2025-04-07 08:46:40||383.3||383.3||383.3||383.3|870
1744015610000|2025-04-07 08:46:50|383.6|383.4|383.6|383.4|383.6|383.4|383.6|383.4|573
1744015620000|2025-04-07 08:47:00||383.3||383.3||383.3||383.3|613
1744015630000|2025-04-07 08:47:10|383.5|383.4|383.4|383.3|383.5|383.4|383.4|383.3|1445
1744015640000|2025-04-07 08:47:20|383.5|383.2|383.4|383.2|383.5|383.2|383.4|383.2|1176
1744015650000|2025-04-07 08:47:30|383.5|383.3|383.5|383.2|383.5|383.3|383.5|383.2|0
1744015660000|2025-04-07 08:47:40|383.4||383.4||383.4||383.4||0
1744015670000|2025-04-07 08:47:50|383.1|382.9|383.1|382.9|383.1|382.9|383.1|382.9|817
1744015690000|2025-04-07 08:48:10|382.9|382.7|383|382.8|383|382.8|382.9|382.7|742
1744015710000|2025-04-07 08:48:30|383.1|382.9|383.1|382.9|383.1|383|383.1|382.9|0
1744015720000|2025-04-07 08:48:40|383.4|383.1|383.5|383.2|383.5|383.2|383.4|383.1|538
1744015730000|2025-04-07 08:48:50|383.6|383.3|383.7|383.5|383.7|383.5|383.6|383.3|366
1744015740000|2025-04-07 08:49:00|383.8|383.6|383.8|383.6|383.9|383.7|383.8|383.6|1627
1744015750000|2025-04-07 08:49:10|383.9|383.7|384|383.7|384|383.7|383.8|383.6|1977
1744015760000|2025-04-07 08:49:20|383.9|383.8|383.9|383.7|383.9|383.8|383.9|383.7|817
1744015770000|2025-04-07 08:49:30|384|383.8|384.1|383.9|384.1|383.9|384|383.8|0
1744015780000|2025-04-07 08:49:40|384|384|384.2|384|384.2|384|384|383.9|1812
1744015790000|2025-04-07 08:49:50|384.3|384.1|384.3|384.2|384.3|384.2|384.3|384.1|0
1744015800000|2025-04-07 08:50:00|384.4|384.1|384.5|384.3|384.5|384.3|384.4|384.1|1478
1744015810000|2025-04-07 08:50:10|384.6|384.4|384.5|384.4|384.6|384.4|384.5|384.4|1954
1744015820000|2025-04-07 08:50:20|384.7|384.5|384.8|384.6|384.8|384.6|384.6|384.4|3518
1744015830000|2025-04-07 08:50:30|384.7|384.5|384.7|384.5|384.7|384.5|384.7|384.5|50
1744015840000|2025-04-07 08:50:40|384.6|384.4|384.5|384.4|384.7|384.5|384.5|384.4|0
1744015850000|2025-04-07 08:50:50|384.6|384.2|384.3|384.1|384.6|384.2|384.3|384.1|1185
1744015860000|2025-04-07 08:51:00|384.1|383.9|384.2|384|384.2|384|384.1|383.9|17
1744015870000|2025-04-07 08:51:10|384.3|384.1|384.4|384.2|384.5|384.3|384.2|384|4773
1744015880000|2025-04-07 08:51:20|384.5|384.3|384.5|384.3|384.5|384.3|384.5|384.3|0
1744015890000|2025-04-07 08:51:30|384.6|384.4|384.6|384.4|384.7|384.4|384.6|384.4|4500
1744015900000|2025-04-07 08:51:40|384.7|384.5|384.6|384.4|384.7|384.5|384.6|384.4|0
1744015910000|2025-04-07 08:51:50|384.5||384.6||384.6||384.5||0
1744015920000|2025-04-07 08:52:00||384.5||384.5||384.5||384.5|1477
1744015930000|2025-04-07 08:52:10|384.8|384.6|384.9|384.7|384.9|384.7|384.6|384.5|3573
1744015940000|2025-04-07 08:52:20|385|384.8|385|384.8|385|384.8|385|384.8|0
1744015950000|2025-04-07 08:52:30|385.1|384.9|385.1|384.8|385.1|384.9|385.1|384.8|0
1744015960000|2025-04-07 08:52:40|385.2|384.9|385.2|384.9|385.2|384.9|385.2|384.9|0
1744015970000|2025-04-07 08:52:50|385.3|385.1|385.3|385.1|385.3|385.1|385.3|385.1|54
1744015980000|2025-04-07 08:53:00|385.4|385.2|385.2|385|385.4|385.2|385.2|385|1477
1744015990000|2025-04-07 08:53:10|385.3||385.2||385.3||385.2||0
1744016000000|2025-04-07 08:53:20|385.1||385.2||385.2||385.1||971
1744016010000|2025-04-07 08:53:30|385|384.9|385.2|384.9|385.2|384.9|385|384.9|1477
1744016030000|2025-04-07 08:53:50|385|384.8|385|384.9|385|384.9|385|384.8|2599
1744016040000|2025-04-07 08:54:00|385.2|385|385.2|385|385.2|385|385.2|385|358
1744016050000|2025-04-07 08:54:10|385.4|385.1|385.4|385.2|385.4|385.2|385.4|385.1|0
1744016060000|2025-04-07 08:54:20|385.3|385.1|385|384.9|385.3|385.1|385|384.8|8
1744016070000|2025-04-07 08:54:30|385.1|384.8|385|384.8|385.1|384.9|385|384.8|0
1744016090000|2025-04-07 08:54:50|384.9|384.7|384.8|384.7|384.9|384.7|384.8|384.7|818
1744016100000|2025-04-07 08:55:00|384.9|384.5|384.7|384.5|384.9|384.5|384.7|384.5|610
1744016110000|2025-04-07 08:55:10|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|454
1744016120000|2025-04-07 08:55:20|384.7|384.5|384.7|384.5|384.7|384.5|384.7|384.5|0
1744016130000|2025-04-07 08:55:30||384.4||384.4||384.4||384.4|0
1744016140000|2025-04-07 08:55:40|384.6||384.6||384.6||384.6||0
1744016150000|2025-04-07 08:55:50|384.5|384.3|384.5|384.3|384.5|384.3|384.5|384.3|0
1744016160000|2025-04-07 08:56:00||384.2||384.2||384.3||384.2|0
1744016170000|2025-04-07 08:56:10|384.4|384.3|384.5|384.3|384.5|384.3|384.4|384.2|3977
1744016180000|2025-04-07 08:56:20|384.4|384.2|384.3|384.1|384.4|384.2|384.3|384.1|0
1744016190000|2025-04-07 08:56:30|384.2|384|384.2|384|384.2|384|384.1|384|0
1744016200000|2025-04-07 08:56:40|384.1|383.9|384.1|383.9|384.2|383.9|384.1|383.9|1477
1744016210000|2025-04-07 08:56:50|384|383.8|384|383.8|384.1|383.8|384|383.8|150
1744016220000|2025-04-07 08:57:00|384.1|383.9|384.2|384|384.2|384|384.1|383.9|0
1744016230000|2025-04-07 08:57:10|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|0
1744016240000|2025-04-07 08:57:20|384.4||384.4||384.4||384.4||0
1744016290000|2025-04-07 08:58:10|384.5|384.2|384|383.8|384.5|384.2|384|383.8|1748
1744016310000|2025-04-07 08:58:30|||||||||893
1744016330000|2025-04-07 08:58:50|384.2|383.9|384.2|384|384.2|384|384.2|383.9|1053
1744016340000|2025-04-07 08:59:00||383.9||383.9||383.9||383.9|0
1744016360000|2025-04-07 08:59:20||384||384||384||384|0
1744016370000|2025-04-07 08:59:30|384.4|384.1|384.4|384.1|384.4|384.2|384.4|384.1|660
1744016380000|2025-04-07 08:59:40|384.5|384.2|384.3|384.1|384.5|384.2|384.3|384.1|93
1744016390000|2025-04-07 08:59:50|384.2||384.2||384.2||384.2||724
1744016400000|2025-04-07 09:00:00|384.3||384.3||384.3||384.2||0
1744016410000|2025-04-07 09:00:10||384.2||384.2||384.2||384.2|0
1744016420000|2025-04-07 09:00:20|384.4|384.3|384.7|384.4|384.7|384.4|384.4|384.3|0
1744016430000|2025-04-07 09:00:30|384.8|384.5|384.9|384.8|385|384.8|384.7|384.5|10
1744016440000|2025-04-07 09:00:40|385|384.6|384.9|384.6|385|384.6|384.8|384.5|732
1744016460000|2025-04-07 09:01:00|385|384.8|385|384.8|385|384.8|384.9|384.8|0
1744016480000|2025-04-07 09:01:20|385.3|385|385.3|385|385.3|385|385.3|385|299
1744016490000|2025-04-07 09:01:30|385.2|384.8|385.2|384.8|385.2|384.8|385.1|384.8|0
1744016500000|2025-04-07 09:01:40|385.1|384.7|384.8|384.6|385.1|384.7|384.8|384.6|494
1744016510000|2025-04-07 09:01:50|||||||||1000
1744016530000|2025-04-07 09:02:10|384.9|384.7|384.9|384.7|384.9|384.7|384.9|384.7|1477
1744016540000|2025-04-07 09:02:20|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|505
1744016550000|2025-04-07 09:02:30|384.7|384.5|384.9|384.6|384.9|384.6|384.7|384.5|5034
1744016560000|2025-04-07 09:02:40|385|384.7|385|384.7|385|384.9|384.9|384.7|1135
1744016570000|2025-04-07 09:02:50|384.9|384.6|384.9|384.6|384.9|384.6|384.7|384.6|1680
1744016590000|2025-04-07 09:03:10|385|384.7|385|384.7|385|384.7|385|384.7|0
1744016600000|2025-04-07 09:03:20|385.2|384.9|385.2|384.9|385.2|384.9|385.2|384.9|961
1744016620000|2025-04-07 09:03:40|385.3|385|385.3|385|385.3|385|385.3|385|0
1744016640000|2025-04-07 09:04:00||385.1||385.1||385.1||385.1|0
1744016650000|2025-04-07 09:04:10|385.4|385.2|385.6|385.4|385.7|385.4|385.4|385.2|4355
1744016660000|2025-04-07 09:04:20|385.7|385.5|385.8|385.5|385.8|385.5|385.7|385.5|0
1744016670000|2025-04-07 09:04:30|385.9|385.6|385.9|385.7|385.9|385.7|385.9|385.6|0
1744016690000|2025-04-07 09:04:50|385.8|385.8|386.2|386|386.2|386|385.8|385.8|1020
1744016700000|2025-04-07 09:05:00|386.3|386.1|386.5|386.3|386.5|386.3|386.3|386.1|980
1744016710000|2025-04-07 09:05:10|386.2|386|386.2|386|386.5|386.1|386.2|386|3041
1744016720000|2025-04-07 09:05:20|386.3|386.1|386.2|386.1|386.5|386.3|386.2|386.1|1477
1744016730000|2025-04-07 09:05:30||386||386||386||386|794
1744016740000|2025-04-07 09:05:40|386.3|386|385.7|385.4|386.3|386|385.7|385.4|1739
1744016750000|2025-04-07 09:05:50|386|385.7|385.9|385.6|386|385.7|385.8|385.6|0
1744016760000|2025-04-07 09:06:00|386|385.7|385.9|385.6|386|385.7|385.8|385.5|424
1744016770000|2025-04-07 09:06:10|385.8|385.5|385.9|385.5|385.9|385.7|385.8|385.4|3259
1744016780000|2025-04-07 09:06:20|385.8|385.4|385.9|385.5|385.9|385.5|385.8|385.4|0
1744016790000|2025-04-07 09:06:30|385.8|385.6|385.8|385.5|385.8|385.6|385.8|385.5|0
1744016800000|2025-04-07 09:06:40|385.9|385.6|385.8|385.5|385.9|385.6|385.8|385.5|0
1744016810000|2025-04-07 09:06:50|385.9|385.6|386|385.7|386.1|385.8|385.9|385.6|3722
1744016820000|2025-04-07 09:07:00|386.2|385.9|386.4|386.1|386.4|386.1|386.2|385.9|1739
1744016830000|2025-04-07 09:07:10|386.5|386.3|386.7|386.4|386.7|386.4|386.5|386.3|685
1744016840000|2025-04-07 09:07:20|386.6|386.3|386.6|386.3|386.7|386.4|386.5|386.2|662
1744016850000|2025-04-07 09:07:30|386.4|386.1|386.5|386.2|386.5|386.2|386.4|386.1|1233
1744016860000|2025-04-07 09:07:40|386.4|386.1|386.5|386.2|386.5|386.2|386.4|386.1|0
1744016870000|2025-04-07 09:07:50|386.4|386.1|386.4|386.1|386.4|386.1|386.2|385.9|3365
1744016880000|2025-04-07 09:08:00|386.6|386.2|386.3|386|386.6|386.2|386.3|386|0
1744016890000|2025-04-07 09:08:10|386.4|386.1|386.2|386|386.4|386.1|386|385.8|2771
1744016900000|2025-04-07 09:08:20|386.1|385.9|386.3|386|386.4|386|386.1|385.9|1934
1744016910000|2025-04-07 09:08:30|386.4|385.9|386.4|386|386.4|386|386.3|385.9|0
1744016920000|2025-04-07 09:08:40|386.3|385.9|386.4|386.1|386.4|386.1|386.3|385.9|0
1744016930000|2025-04-07 09:08:50|386.3|386|386.4|386.1|386.4|386.1|386.3|386|78
1744016940000|2025-04-07 09:09:00|386.5|386.2|386.8|386.4|386.9|386.5|386.5|386.2|0
1744016950000|2025-04-07 09:09:10|386.9|386.5|386.9|386.5|387|386.6|386.8|386.5|0
1744016960000|2025-04-07 09:09:20|386.8|386.6|386.8|386.5|386.8|386.7|386.8|386.5|1248
1744016970000|2025-04-07 09:09:30|386.9|386.6|386.9|386.6|387|386.7|386.9|386.5|910
1744016980000|2025-04-07 09:09:40|387|386.7|387|386.7|387.1|386.8|387|386.7|0
1744016990000|2025-04-07 09:09:50||386.6||386.7||386.7||386.6|0
1744017000000|2025-04-07 09:10:00|387.2|387|387.3|387|387.3|387|387.2|386.9|300
1744017010000|2025-04-07 09:10:10|387.2|386.9|387.1|386.8|387.3|387|387.1|386.8|906
1744017020000|2025-04-07 09:10:20|387.2|386.9|387.2|386.9|387.2|386.9|387.1|386.8|0
1744017030000|2025-04-07 09:10:30|387.1|386.8|387.2|386.9|387.2|386.9|387.1|386.8|0
1744017040000|2025-04-07 09:10:40|387|386.7|386.9|386.7|387.1|386.8|386.9|386.7|27
1744017050000|2025-04-07 09:10:50|387|386.8|387.1|386.8|387.1|386.8|386.9|386.7|3801
1744017060000|2025-04-07 09:11:00|387.2|386.9|387.1|386.8|387.2|386.9|387|386.7|2789
1744017070000|2025-04-07 09:11:10|387|386.7|387.2|386.9|387.3|387|387|386.7|172
1744017080000|2025-04-07 09:11:20|387.4|387.1|387.4|387.2|387.4|387.2|387.3|387.1|4060
1744017090000|2025-04-07 09:11:30|387.3|387.1|387.4|387.2|387.4|387.2|387.3|387.1|1477
1744017100000|2025-04-07 09:11:40|387.5|387.1|387.4|387.1|387.5|387.2|387.4|387.1|0
1744017110000|2025-04-07 09:11:50|387.5|387.2|387.1|386.8|387.5|387.2|387.1|386.8|916
1744017120000|2025-04-07 09:12:00|387.2|386.9|387.1|386.8|387.3|387|387.1|386.8|0
1744017130000|2025-04-07 09:12:10|387.2|387|387.3|387|387.3|387|387.2|387|150
1744017140000|2025-04-07 09:12:20|387.4|387.1|387.5|387.2|387.5|387.2|387.3|387|0
1744017150000|2025-04-07 09:12:30|||||||||4814
1744017160000|2025-04-07 09:12:40|387.4|387.1|387.4|387.1|387.4|387.1|387.4|387.1|0
1744017170000|2025-04-07 09:12:50|387.5|387.2|387.3|387.1|387.5|387.2|387.2|387|4701
1744017180000|2025-04-07 09:13:00|387.4|386.9|387.3|387|387.4|387|387.2|386.9|1226
1744017190000|2025-04-07 09:13:10|387.2|386.9|386.9|386.6|387.3|387|386.9|386.6|1553
1744017200000|2025-04-07 09:13:20|386.7|386.4|386.7|386.4|386.8|386.5|386.7|386.4|991
1744017210000|2025-04-07 09:13:30|386.8|386.5|386.5|386.3|386.8|386.5|386.5|386.3|850
1744017220000|2025-04-07 09:13:40|386.6|386.4|386.5|386.3|386.7|386.4|386.5|386.3|2417
1744017230000|2025-04-07 09:13:50|386.6||386.6||386.6||386.6||1055
1744017240000|2025-04-07 09:14:00|386.7|386.4|386.7|386.4|386.7|386.4|386.6|386.3|1262
1744017250000|2025-04-07 09:14:10|386.6|386.3|386.4|386.2|386.7|386.4|386.4|386.2|1104
1744017260000|2025-04-07 09:14:20|386.5|386.3|386.5|386.3|386.7|386.4|386.5|386.2|1331
1744017270000|2025-04-07 09:14:30|386.6|386.2|386.6|386.4|386.6|386.4|386.5|386.2|0
1744017280000|2025-04-07 09:14:40|386.5|386.3|386.6|386.3|386.6|386.3|386.4|386.2|588
1744017290000|2025-04-07 09:14:50|386.5|386.2|386.6|386.3|386.6|386.3|386.5|386.2|0
1744017300000|2025-04-07 09:15:00|386.4|386.2|386.1|385.8|386.4|386.2|386.1|385.8|1881
1744017310000|2025-04-07 09:15:10|386.2|385.9|386.1|385.8|386.2|385.9|386.1|385.8|0
1744017320000|2025-04-07 09:15:20|386.2|385.9|386.2|385.9|386.2|385.9|386.2|385.9|0
1744017330000|2025-04-07 09:15:30|386|385.8|385.9|385.7|386|385.8|385.9|385.7|2265
1744017340000|2025-04-07 09:15:40|386|385.8|385.7|385.4|386|385.8|385.6|385.4|439
1744017350000|2025-04-07 09:15:50|385.5|385.3|385.5|385.3|385.5|385.3|385.5|385.3|2257
1744017360000|2025-04-07 09:16:00|385.6|385.4|385.1|384.9|385.6|385.4|385.1|384.9|4169
1744017370000|2025-04-07 09:16:10|385.2|385|385|384.7|385.2|385|385|384.7|1979
1744017380000|2025-04-07 09:16:20|385.1|384.8|385.1|384.8|385.1|384.8|385|384.7|208
1744017390000|2025-04-07 09:16:30|385|384.7|384.8|384.6|385.1|384.8|384.8|384.6|2291
1744017400000|2025-04-07 09:16:40|384.9|384.7|385|384.7|385|384.7|384.9|384.6|333
1744017410000|2025-04-07 09:16:50|384.9|384.6|385.1|384.8|385.1|384.8|384.9|384.6|936
1744017420000|2025-04-07 09:17:00|385|384.7|385.1|384.8|385.1|384.9|385|384.7|6948
1744017430000|2025-04-07 09:17:10|385|384.7|385.2|384.9|385.2|384.9|385|384.7|1942
1744017440000|2025-04-07 09:17:20|385.1|384.8|385.2|384.9|385.2|384.9|385.1|384.8|0
1744017450000|2025-04-07 09:17:30|385.1|384.8|385.1|384.8|385.1|384.8|384.9|384.7|724
1744017470000|2025-04-07 09:17:50|385||385||385||385||746
1744017480000|2025-04-07 09:18:00|384.9|384.7|385|384.7|385|384.7|384.9|384.7|0
1744017490000|2025-04-07 09:18:10|385.1|384.8|385.2|384.8|385.2|384.9|385.1|384.7|38
1744017500000|2025-04-07 09:18:20|385.1|384.7|385.1|384.8|385.2|384.8|385.1|384.7|0
1744017510000|2025-04-07 09:18:30|385|384.7|384.4|384.1|385|384.7|384.3|384|460
1744017520000|2025-04-07 09:18:40|384.3|384|384.2|384|384.4|384.1|384.2|384|2500
1744017530000|2025-04-07 09:18:50|384.3|383.9|384.3|384|384.3|384|384.2|383.9|0
1744017540000|2025-04-07 09:19:00|384.2|383.9|384.2|383.9|384.2|383.9|384.2|383.9|208
1744017550000|2025-04-07 09:19:10|384.3|384|384|383.7|384.3|384|383.9|383.7|150
1744017570000|2025-04-07 09:19:30|384.1|383.8|384|383.8|384.1|383.8|383.9|383.7|140
1744017580000|2025-04-07 09:19:40|383.9|383.7|384|383.8|384|383.8|383.9|383.7|0
1744017590000|2025-04-07 09:19:50|383.9|383.7|383.9|383.7|383.9|383.7|383.9|383.7|0
1744017600000|2025-04-07 09:20:00||383.6||383.6||383.6||383.6|842
1744017610000|2025-04-07 09:20:10|384|383.7|383.9|383.7|384|383.8|383.9|383.6|1558
1744017620000|2025-04-07 09:20:20|384|383.8|384|383.8|384.1|383.9|384|383.8|490
1744017630000|2025-04-07 09:20:30|383.9|383.7|383.9|383.7|384|383.8|383.9|383.7|0
1744017640000|2025-04-07 09:20:40||383.6||383.6||383.6||383.6|906
1744017650000|2025-04-07 09:20:50|383.7|383.5|383.6|383.5|383.7|383.5|383.6|383.5|0
1744017660000|2025-04-07 09:21:00|383.9|383.4|383.9|383.7|383.9|383.7|383.9|383.4|394
1744017680000|2025-04-07 09:21:20|||||||||1600
1744017690000|2025-04-07 09:21:30|383.8||383.9||383.9||383.8||0
1744017700000|2025-04-07 09:21:40|383.8|383.8|383.9|383.8|383.9|383.8|383.8|383.8|0
1744017710000|2025-04-07 09:21:50|384|383.9|384.2|384|384.2|384.1|384|383.9|150
1744017720000|2025-04-07 09:22:00|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|0
1744017730000|2025-04-07 09:22:10|384.4|384.2|384.2|384.1|384.4|384.2|384.2|384.1|2023
1744017740000|2025-04-07 09:22:20|384.3|384|384.1|384|384.3|384|384.1|384|344
1744017750000|2025-04-07 09:22:30||383.9||383.9||383.9||383.9|712
1744017770000|2025-04-07 09:22:50|384.2|384|384.2|384|384.2|384|384.2|384|0
1744017780000|2025-04-07 09:23:00|384.3|384.1|384.4|384.2|384.4|384.3|384.3|384.1|331
1744017790000|2025-04-07 09:23:10|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|0
1744017810000|2025-04-07 09:23:30|384.4||384.2||384.4||384.2||0
1744017820000|2025-04-07 09:23:40|||||||||100
1744017830000|2025-04-07 09:23:50|384.4|384.2|384.6|384.4|384.6|384.4|384.4|384.2|2068
1744017840000|2025-04-07 09:24:00|384.8|384.5|384.6|384.4|384.8|384.6|384.6|384.4|0
1744017850000|2025-04-07 09:24:10|384.5||384.6||384.6||384.5||1600
1744017860000|2025-04-07 09:24:20||384.5||384.4||384.5||384.4|0
1744017870000|2025-04-07 09:24:30|384.5|384.3|384.4|384.2|384.5|384.3|384.4|384.2|833
1744017880000|2025-04-07 09:24:40|384.3||384.4||384.5||384.3||23
1744017890000|2025-04-07 09:24:50|384.3|384.1|384.4|384.3|384.4|384.3|384.3|384.1|5328
1744017900000|2025-04-07 09:25:00|384.5|384.4|384.5|384.4|384.5|384.4|384.4|384.4|4688
1744017910000|2025-04-07 09:25:10||384.3||384.3||384.3||384.3|0
1744017920000|2025-04-07 09:25:20|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|0
1744017930000|2025-04-07 09:25:30|385|384.8|385.1|384.9|385.1|385|385|384.8|0
1744017940000|2025-04-07 09:25:40|385.2|385|385.3|385.1|385.3|385.1|385.1|385|150
1744017950000|2025-04-07 09:25:50|385.4||385.3||385.4||385.2||750
1744017960000|2025-04-07 09:26:00|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|1600
1744017970000|2025-04-07 09:26:10|385.5|385.2|385.4|385.3|385.6|385.4|385.4|385.2|2246
1744017980000|2025-04-07 09:26:20|385.5|385.5|385.7|385.5|385.7|385.5|385.5|385.5|584
1744017990000|2025-04-07 09:26:30|385.8|385.6|385.8|385.6|385.8|385.6|385.8|385.6|0
1744018000000|2025-04-07 09:26:40|385.7|385.5|385.8|385.5|385.8|385.5|385.7|385.5|1477
1744018010000|2025-04-07 09:26:50|385.7||385.7||385.7||385.7||0
1744018020000|2025-04-07 09:27:00|385.8|385.6|385.8|385.5|385.9|385.7|385.8|385.5|1589
1744018030000|2025-04-07 09:27:10|385.9|385.6|385.6|385.5|385.9|385.7|385.6|385.5|3150
1744018040000|2025-04-07 09:27:20|385.7|385.6|385.4|385.3|385.7|385.6|385.4|385.3|1816
1744018050000|2025-04-07 09:27:30|385.5|385.2|385.4|385.2|385.5|385.2|385.4|385.2|1463
1744018060000|2025-04-07 09:27:40|385.3|385.1|385.3|385.1|385.3|385.1|385.3|385.1|0
1744018070000|2025-04-07 09:27:50|385.2||385.2||385.3||385.2||0
1744018080000|2025-04-07 09:28:00|385.3||385.2||385.3||385.2||0
1744018100000|2025-04-07 09:28:20|385.3||385.3||385.3||385.3||0
1744018110000|2025-04-07 09:28:30|385.2|385|385.3|385|385.3|385|385.1|385|2270
1744018120000|2025-04-07 09:28:40|385.4|385.1|385.7|385.5|385.7|385.5|385.4|385.1|3189
1744018130000|2025-04-07 09:28:50|385.8||385.7||385.8||385.7||0
1744018140000|2025-04-07 09:29:00|385.8|385.6|385.7|385.5|385.8|385.6|385.7|385.5|1477
1744018160000|2025-04-07 09:29:20|385.8|385.6|385.9|385.6|385.9|385.6|385.8|385.6|0
1744018170000|2025-04-07 09:29:30|385.8||385.8||385.8||385.8||0
1744018190000|2025-04-07 09:29:50|385.9||385.8||385.9||385.8||0
1744018200000|2025-04-07 09:30:00|385.7||385.7||385.8||385.7||1284
1744018210000|2025-04-07 09:30:10|385.8|385.8|386|385.8|386|385.8|385.8|385.8|37
1744018220000|2025-04-07 09:30:20|385.9|385.7|386|385.8|386|385.8|385.9|385.7|404
1744018240000|2025-04-07 09:30:40|385.9|385.7|386|385.7|386|385.8|385.9|385.7|0
1744018250000|2025-04-07 09:30:50|385.9||385.8||386||385.8||1255
1744018270000|2025-04-07 09:31:10|386|385.8|386|385.8|386|385.8|386|385.8|100
1744018290000|2025-04-07 09:31:30|385.8|385.7|385.7|385.5|385.8|385.7|385.7|385.5|891
1744018300000|2025-04-07 09:31:40|385.8||385.7||385.8||385.7||0
1744018310000|2025-04-07 09:31:50|385.6||385.6||385.6||385.6||0
1744018320000|2025-04-07 09:32:00|385.7|385.6|385.7|385.5|385.9|385.6|385.7|385.5|1477
1744018330000|2025-04-07 09:32:10|385.8||385.8||385.8||385.8||0
1744018340000|2025-04-07 09:32:20|385.9|385.7|386|385.7|386|385.7|385.9|385.7|4099
1744018350000|2025-04-07 09:32:30|386.2|385.8|386.1|385.9|386.2|385.9|386.1|385.8|0
1744018360000|2025-04-07 09:32:40|386.2|385.8|386.1|385.8|386.2|385.8|386.1|385.8|0
1744018370000|2025-04-07 09:32:50|386.2|385.9|386.2|385.9|386.2|385.9|386.2|385.9|0
1744018380000|2025-04-07 09:33:00|386.1|386|386.3|386.1|386.3|386.1|386.1|386|0
1744018390000|2025-04-07 09:33:10|386.2|385.9|386.1|385.9|386.2|386|386|385.9|864
1744018400000|2025-04-07 09:33:20|386||386||386.1||386||0
1744018410000|2025-04-07 09:33:30|386.1||386.1||386.1||386.1||0
1744018420000|2025-04-07 09:33:40|385.9|385.7|385.9|385.7|385.9|385.7|385.9|385.7|457
1744018430000|2025-04-07 09:33:50|386|385.8|386|385.8|386.1|385.8|386|385.8|0
1744018440000|2025-04-07 09:34:00|385.9|385.7|385.6|385.4|386|385.7|385.6|385.4|8
1744018450000|2025-04-07 09:34:10|385.7|385.5|385.7|385.5|385.7|385.5|385.7|385.5|0
1744018460000|2025-04-07 09:34:20|385.6|385.4|385.6|385.5|385.6|385.5|385.6|385.4|0
1744018470000|2025-04-07 09:34:30||385.4||385.4||385.4||385.4|0
1744018490000|2025-04-07 09:34:50|385.7|385.5|385.7|385.5|385.7|385.5|385.7|385.5|0
1744018510000|2025-04-07 09:35:10|385.4|385.2|385.4|385.2|385.4|385.2|385.4|385.2|1477
1744018520000|2025-04-07 09:35:20|385.5|385.3|385.5|385.3|385.5|385.3|385.5|385.3|0
1744018530000|2025-04-07 09:35:30|385.4|385.2|385.3|385.1|385.4|385.2|385.2|385.1|0
1744018540000|2025-04-07 09:35:40|385.4|385.2|385.6|385.4|385.6|385.4|385.4|385.2|0
1744018550000|2025-04-07 09:35:50||385.3||385.3||385.3||385.3|0
1744018560000|2025-04-07 09:36:00|385.7|385.4|385.4|385.2|385.7|385.5|385.4|385.2|165
1744018580000|2025-04-07 09:36:20|385.5|385.3|385.5|385.3|385.5|385.3|385.5|385.3|1477
1744018600000|2025-04-07 09:36:40|385.6|385.4|385.6|385.4|385.6|385.4|385.6|385.4|3193
1744018610000|2025-04-07 09:36:50|385.7|385.5|385.7|385.5|385.7|385.5|385.7|385.4|1600
1744018620000|2025-04-07 09:37:00|||||||||518
1744018660000|2025-04-07 09:37:40|||||||||1477
1744018670000|2025-04-07 09:37:50|385.8|385.6|385.7|385.5|385.8|385.6|385.7|385.5|320
1744018680000|2025-04-07 09:38:00|385.6|385.4|385.6|385.5|385.6|385.5|385.6|385.4|150
1744018690000|2025-04-07 09:38:10|385.7|385.6|385.8|385.6|385.8|385.6|385.7|385.6|436
1744018700000|2025-04-07 09:38:20|385.7|385.5|385.6|385.5|385.7|385.5|385.6|385.5|114
1744018710000|2025-04-07 09:38:30|385.7||385.8||385.8||385.7||721
1744018720000|2025-04-07 09:38:40|385.7|385.3|385.5|385.3|385.7|385.3|385.5|385.3|1220
1744018730000|2025-04-07 09:38:50|385.6|385.4|385.7|385.5|385.7|385.5|385.6|385.4|2531
1744018740000|2025-04-07 09:39:00|385.8|385.7|385.8|385.6|385.9|385.7|385.8|385.6|2210
1744018750000|2025-04-07 09:39:10|385.7|385.5|385.8|385.5|385.8|385.5|385.7|385.5|0
1744018760000|2025-04-07 09:39:20|385.9|385.7|386|385.7|386|385.7|385.8|385.7|459
1744018770000|2025-04-07 09:39:30|385.9|385.8|386|385.7|386|385.8|385.9|385.7|0
1744018780000|2025-04-07 09:39:40|386.1|385.9|386.2|386.1|386.3|386.1|386.1|385.9|1627
1744018790000|2025-04-07 09:39:50|386.3||386.3||386.3||386.3||0
1744018800000|2025-04-07 09:40:00|386.2|386|385.9|385.7|386.2|386|385.8|385.7|3752
1744018810000|2025-04-07 09:40:10|385.8||385.8||385.9||385.8||0
1744018820000|2025-04-07 09:40:20||385.6||385.6||385.6||385.6|2533
1744018830000|2025-04-07 09:40:30|385.7|385.8|386|385.8|386|385.8|385.7|385.8|150
1744018840000|2025-04-07 09:40:40|386.1|385.9|386.1|385.9|386.1|385.9|386|385.9|0
1744018850000|2025-04-07 09:40:50|385.9|385.7|386|385.8|386|385.8|385.9|385.7|856
1744018860000|2025-04-07 09:41:00|385.9||385.9||385.9||385.9||0
1744018870000|2025-04-07 09:41:10|386|385.5|385.7|385.5|386|385.5|385.7|385.5|0
1744018880000|2025-04-07 09:41:20|385.6||385.7||385.7||385.6||7
1744018890000|2025-04-07 09:41:30|385.8||385.7||385.8||385.7||0
1744018900000|2025-04-07 09:41:40|385.8|385.6|385.9|385.7|386|385.7|385.8|385.6|0
1744018910000|2025-04-07 09:41:50|386|385.8|386|385.8|386|385.9|386|385.8|1363
1744018920000|2025-04-07 09:42:00|386.1|386|386.2|386|386.3|386|386.1|386|1801
1744018930000|2025-04-07 09:42:10|386.3|386.1|386.2|386|386.3|386.1|386.2|386|0
1744018940000|2025-04-07 09:42:20|386.1|385.9|386.1|385.9|386.1|385.9|386.1|385.9|865
1744018950000|2025-04-07 09:42:30|386.2|386|386.2|386|386.2|386|386.2|386|0
1744018960000|2025-04-07 09:42:40|386.1|385.9|386.1|385.9|386.1|385.9|386.1|385.9|0
1744018980000|2025-04-07 09:43:00|385.9|385.8|386|385.8|386|385.8|385.9|385.8|958
1744019010000|2025-04-07 09:43:30|385.7|385.5|385.7|385.6|385.7|385.6|385.7|385.5|2201
1744019020000|2025-04-07 09:43:40||385.5||385.5||385.5||385.5|0
1744019040000|2025-04-07 09:44:00|385.8|385.7|385.9|385.7|385.9|385.7|385.8|385.7|0
1744019050000|2025-04-07 09:44:10|386|385.8|385.9|385.7|386|385.8|385.9|385.7|300
1744019060000|2025-04-07 09:44:20|385.8|385.8|385.7|385.5|385.8|385.8|385.7|385.5|864
1744019070000|2025-04-07 09:44:30|385.6||385.6||385.6||385.6||0
1744019080000|2025-04-07 09:44:40|385.7||385.6||385.7||385.6||1477
1744019090000|2025-04-07 09:44:50|385.7||385.7||385.7||385.7||0
1744019100000|2025-04-07 09:45:00|385.6|385.6|385.7|385.5|385.7|385.6|385.6|385.5|724
1744019110000|2025-04-07 09:45:10|385.8|385.6|385.8|385.7|385.9|385.7|385.7|385.6|2017
1744019120000|2025-04-07 09:45:20|385.9|385.8|386|385.8|386|385.8|385.9|385.7|0
1744019130000|2025-04-07 09:45:30|385.8|385.7|385.9|385.7|385.9|385.7|385.8|385.7|1038
1744019140000|2025-04-07 09:45:40|386|385.9|386|385.9|386.1|385.9|386|385.9|1205
1744019150000|2025-04-07 09:45:50|386.1|385.8|385.9|385.7|386.1|385.8|385.9|385.7|1477
1744019160000|2025-04-07 09:46:00|386|385.8|385.9|385.7|386|385.8|385.9|385.7|2000
1744019170000|2025-04-07 09:46:10|385.8|385.6|385.8|385.6|385.8|385.6|385.8|385.6|44
1744019180000|2025-04-07 09:46:20|385.9|385.8|385.9|385.7|385.9|385.8|385.9|385.7|1330
1744019200000|2025-04-07 09:46:40|385.8|385.8|386|385.8|386|385.8|385.8|385.8|771
1744019220000|2025-04-07 09:47:00|385.9|385.7|385.9|385.7|385.9|385.7|385.9|385.7|1477
1744019230000|2025-04-07 09:47:10|386|385.8|386|385.8|386|385.8|386|385.8|0
1744019240000|2025-04-07 09:47:20|386.1|385.9|386.3|386|386.3|386.2|386.1|385.9|8129
1744019250000|2025-04-07 09:47:30|386.4|386.1|386.5|386.3|386.5|386.3|386.4|386.1|1477
1744019260000|2025-04-07 09:47:40||386.2||386.2||386.2||386.2|0
1744019270000|2025-04-07 09:47:50|386.6|386.3|386.6|386.4|386.6|386.4|386.6|386.3|45
1744019280000|2025-04-07 09:48:00|386.7|386.5|386.7|386.5|386.7|386.5|386.7|386.5|1477
1744019290000|2025-04-07 09:48:10|386.5|386.4|386.6|386.4|386.6|386.4|386.5|386.4|1600
1744019300000|2025-04-07 09:48:20|386.7|386.5|386.7|386.5|386.7|386.5|386.6|386.4|1914
1744019310000|2025-04-07 09:48:30|386.8|386.6|386.7|386.5|386.8|386.6|386.6|386.5|2193
1744019320000|2025-04-07 09:48:40|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|1477
1744019330000|2025-04-07 09:48:50|386.7|386.4|386.4|386.3|386.7|386.4|386.4|386.3|2388
1744019340000|2025-04-07 09:49:00|386.5||386.5||386.5||386.5||1556
1744019350000|2025-04-07 09:49:10|386.6|386.5|386.7|386.5|386.7|386.5|386.6|386.5|150
1744019360000|2025-04-07 09:49:20||386.6||386.5||386.6||386.5|0
1744019370000|2025-04-07 09:49:30|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|0
1744019380000|2025-04-07 09:49:40|386.7||386.7||386.7||386.7||0
1744019390000|2025-04-07 09:49:50|386.6||386.6||386.6||386.6||0
1744019400000|2025-04-07 09:50:00|386.7|386.6|386.9|386.6|386.9|386.7|386.7|386.6|1957
1744019420000|2025-04-07 09:50:20|387|386.7|387|386.7|387|386.7|387|386.7|0
1744019430000|2025-04-07 09:50:30|386.9|386.6|386.9|386.7|386.9|386.7|386.8|386.6|2419
1744019440000|2025-04-07 09:50:40|387||387||387||387||0
1744019450000|2025-04-07 09:50:50|386.9||386.9||386.9||386.9||0
1744019460000|2025-04-07 09:51:00|386.8|386.6|386.7|386.6|386.9|386.7|386.7|386.6|4484
1744019470000|2025-04-07 09:51:10|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|150
1744019490000|2025-04-07 09:51:30|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.3|809
1744019500000|2025-04-07 09:51:40|386.4|386.3|386.4|386.2|386.4|386.3|386.4|386.2|1477
1744019510000|2025-04-07 09:51:50|386.5|386.3|386.4|386.3|386.5|386.3|386.4|386.3|0
1744019520000|2025-04-07 09:52:00|386.3|386.2|386.4|386.2|386.4|386.2|386.3|386.2|663
1744019530000|2025-04-07 09:52:10|386.5||386.5||386.5||386.5||0
1744019540000|2025-04-07 09:52:20|386.4||386.4||386.4||386.3||0
1744019550000|2025-04-07 09:52:30|386.3|386.1|386.3|386.1|386.3|386.1|386.3|386.1|1608
1744019560000|2025-04-07 09:52:40|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|2954
1744019570000|2025-04-07 09:52:50|386.5|386.3|386.6|386.4|386.6|386.4|386.5|386.3|0
1744019580000|2025-04-07 09:53:00|386.5|386.5|386.7|386.5|386.7|386.5|386.5|386.5|3397
1744019590000|2025-04-07 09:53:10|386.6|386.4|386.5|386.4|386.6|386.4|386.5|386.4|810
1744019600000|2025-04-07 09:53:20|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|254
1744019610000|2025-04-07 09:53:30||386.3||386.2||386.3||386.2|0
1744019620000|2025-04-07 09:53:40|386.3|386|386.1|386|386.3|386|386.1|386|2509
1744019630000|2025-04-07 09:53:50|386|385.9|385.8|385.6|386|385.9|385.8|385.6|1774
1744019640000|2025-04-07 09:54:00|386.1|386|386|385.9|386.1|386|386|385.8|1993
1744019650000|2025-04-07 09:54:10|386.1|385.8|386.1|385.8|386.1|385.8|386.1|385.8|5000
1744019670000|2025-04-07 09:54:30|386.3|385.9|386.3|386|386.3|386|386.2|385.9|1119
1744019680000|2025-04-07 09:54:40|386.2||386.2||386.2||386.2||0
1744019690000|2025-04-07 09:54:50|386.3|386.1|386.3|386.1|386.3|386.1|386.3|386.1|0
1744019700000|2025-04-07 09:55:00|385.9|386.2|385.9|385.6|385.9|386.2|385.8|385.6|2323
1744019720000|2025-04-07 09:55:20|385.8||385.9||385.9||385.8||0
1744019730000|2025-04-07 09:55:30|385.8|385.7|385.7|385.6|385.8|385.7|385.7|385.6|629
1744019740000|2025-04-07 09:55:40|385.8||385.8||385.8||385.8||150
1744019750000|2025-04-07 09:55:50|385.7||385.7||385.7||385.7||0
1744019760000|2025-04-07 09:56:00|385.5|385.4|385.5|385.3|385.5|385.4|385.5|385.3|2053
1744019770000|2025-04-07 09:56:10|385.4|385.4|385.5|385.3|385.5|385.4|385.4|385.3|2101
1744019790000|2025-04-07 09:56:30|385.4||385.4||385.4||385.4||1600
1744019800000|2025-04-07 09:56:40|385.2|385.2|385.2|385.1|385.2|385.2|385.2|385.1|237
1744019810000|2025-04-07 09:56:50|||||||||534
1744019830000|2025-04-07 09:57:10|385.3||385.2||385.3||385.2||1965
1744019840000|2025-04-07 09:57:20||385||385||385||385|0
1744019870000|2025-04-07 09:57:50|385.1|384.9|384.9|384.7|385.1|384.9|384.9|384.7|598
1744019880000|2025-04-07 09:58:00|385||384.9||385||384.9||1477
1744019900000|2025-04-07 09:58:20|385||384.9||385||384.9||0
1744019920000|2025-04-07 09:58:40|385|384.8|385.5|385.2|385.5|385.2|385|384.8|2293
1744019930000|2025-04-07 09:58:50|385.4||385.4||385.4||385.4||0
1744019940000|2025-04-07 09:59:00|385.1|385.3|385|384.8|385.1|385.3|385|384.8|2719
1744019960000|2025-04-07 09:59:20|385.1|384.9|385.1|384.9|385.2|384.9|385.1|384.9|358
1744019990000|2025-04-07 09:59:50|385|384.8|385.1|384.9|385.1|384.9|385|384.8|0
1744020000000|2025-04-07 10:00:00|385.3|385|385.3|385.1|385.3|385.1|385.3|385|5470
1744020010000|2025-04-07 10:00:10|385.4|385.2|385.4|385.2|385.4|385.2|385.4|385.2|0
1744020020000|2025-04-07 10:00:20|385.5|385.3|385.7|385.5|385.7|385.5|385.5|385.3|1118
1744020040000|2025-04-07 10:00:40|385.5|385.4|385.4|385.2|385.5|385.4|385.4|385.2|1079
1744020070000|2025-04-07 10:01:10|385.3|385.1|385.3|385.1|385.3|385.1|385.2|385.1|1433
1744020080000|2025-04-07 10:01:20|385.4||385.3||385.4||385.3||0
1744020090000|2025-04-07 10:01:30|385.2|385|385.2|385.1|385.2|385.1|385.2|385|1835
1744020100000|2025-04-07 10:01:40||385||385.1||385.1||385|0
1744020110000|2025-04-07 10:01:50|385.4|385.2|385.4|385.2|385.4|385.2|385.4|385.2|126
1744020120000|2025-04-07 10:02:00|385.5|385.3|385.5|385.4|385.6|385.5|385.5|385.3|1868
1744020130000|2025-04-07 10:02:10|385.6|385.5|385.9|385.7|385.9|385.7|385.6|385.5|4068
1744020140000|2025-04-07 10:02:20|386.1|385.9|386.3|386.1|386.4|386.2|386|385.8|4573
1744020150000|2025-04-07 10:02:30|386.4|386.2|386|385.8|386.4|386.2|385.9|385.8|3146
1744020160000|2025-04-07 10:02:40|386.1|385.9|386|385.8|386.1|385.9|386|385.8|3487
1744020170000|2025-04-07 10:02:50|386.1|385.9|386.4|386.2|386.5|386.3|386.1|385.9|8543
1744020180000|2025-04-07 10:03:00|386.3|386.1|386.1|385.9|386.4|386.2|386|385.8|1224
1744020190000|2025-04-07 10:03:10|386.2||386.2||386.2||386.2||0
1744020200000|2025-04-07 10:03:20|386.3|386.1|386.4|386.2|386.4|386.2|386.3|386|1433
1744020210000|2025-04-07 10:03:30|386.3|386.1|386.2|386|386.4|386.2|386.2|386|1821
1744020220000|2025-04-07 10:03:40|386.1|385.9|386|385.8|386.1|385.9|385.9|385.8|1433
1744020230000|2025-04-07 10:03:50|386.1||386.1||386.1||386||0
1744020240000|2025-04-07 10:04:00|386.2|385.9|386.2|386|386.2|386|386.2|385.9|0
1744020250000|2025-04-07 10:04:10|386.1|385.9|386|385.8|386.1|385.9|386|385.8|150
1744020260000|2025-04-07 10:04:20|386.1|385.9|386|385.8|386.1|385.9|386|385.8|1010
1744020280000|2025-04-07 10:04:40|385.9|385.7|385.7|385.5|385.9|385.7|385.6|385.5|22
1744020290000|2025-04-07 10:04:50|385.6|385.4|385.5|385.3|385.6|385.4|385.5|385.3|8
1744020310000|2025-04-07 10:05:10|385.4||385.4||385.4||385.4||0
1744020320000|2025-04-07 10:05:20|385.3|385.2|385.4|385.2|385.4|385.2|385.2|385.1|1340
1744020330000|2025-04-07 10:05:30|385.3|385.1|385.4|385.2|385.5|385.2|385.2|385.1|1108
1744020340000|2025-04-07 10:05:40|385.5|385.3|385.6|385.3|385.6|385.3|385.5|385.3|0
1744020360000|2025-04-07 10:06:00||385.4||385.4||385.4||385.4|0
1744020370000|2025-04-07 10:06:10|385.5|385.3|385.5|385.3|385.5|385.3|385.5|385.3|1433
1744020380000|2025-04-07 10:06:20|385.4|385.2|385.5|385.2|385.5|385.2|385.4|385.2|0
1744020390000|2025-04-07 10:06:30|385.6|385.4|385.6|385.4|385.6|385.4|385.6|385.4|1433
1744020400000|2025-04-07 10:06:40|385.5|385.3|385.6|385.3|385.6|385.3|385.5|385.3|0
1744020410000|2025-04-07 10:06:50|385.5|385.4|385.5|385.3|385.5|385.4|385.4|385.3|2862
1744020420000|2025-04-07 10:07:00|385.6||385.5||385.6||385.5||0
1744020430000|2025-04-07 10:07:10|385.6||385.6||385.6||385.6||0
1744020440000|2025-04-07 10:07:20||385.4||385.4||385.4||385.4|0
1744020450000|2025-04-07 10:07:30|385.5||385.6||385.6||385.5||0
1744020460000|2025-04-07 10:07:40|385.8|385.7|385.8|385.6|385.8|385.7|385.8|385.6|3033
1744020470000|2025-04-07 10:07:50|385.9||385.8||385.9||385.8||0
1744020480000|2025-04-07 10:08:00|385.9|385.7|386.1|385.8|386.1|385.8|385.9|385.7|3934
1744020490000|2025-04-07 10:08:10|386.2|385.9|386.2|386.1|386.2|386.1|386.2|385.9|0
1744020500000|2025-04-07 10:08:20|386.3|386|386.4|386.2|386.4|386.2|386.3|386|3924
1744020510000|2025-04-07 10:08:30|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|0
1744020520000|2025-04-07 10:08:40|||||||||1
1744020530000|2025-04-07 10:08:50|386.1|386|386.2|386|386.2|386.1|386.1|386|0
1744020540000|2025-04-07 10:09:00|386.1||386.2||386.2||386.1||874
1744020550000|2025-04-07 10:09:10|386.3|386.1|386.3|386.1|386.3|386.1|386.3|386|875
1744020560000|2025-04-07 10:09:20|386.2|386|386.2|386|386.2|386.1|386.2|386|0
1744020570000|2025-04-07 10:09:30|386.3|386.1|386.3|386|386.3|386.1|386.3|386|0
1744020580000|2025-04-07 10:09:40|386.2||386.3||386.3||386.2||0
1744020590000|2025-04-07 10:09:50|386.2|386.1|386.2|386.1|386.3|386.1|386.2|386.1|0
1744020600000|2025-04-07 10:10:00|386.3||386.4||386.4||386.3||0
1744020620000|2025-04-07 10:10:20|386.7|386.4|386.8|386.5|386.8|386.5|386.7|386.4|867
1744020630000|2025-04-07 10:10:30|386.7||386.7||386.7||386.6||0
1744020640000|2025-04-07 10:10:40|386.8|386.6|386.8|386.6|386.8|386.7|386.8|386.6|1433
1744020650000|2025-04-07 10:10:50|386.6|386.5|386.8|386.5|386.8|386.5|386.6|386.5|801
1744020670000|2025-04-07 10:11:10|387|386.6|387|386.7|387|386.7|387|386.6|0
1744020680000|2025-04-07 10:11:20|387.2|386.8|387.2|387|387.2|387|387.2|386.8|300
1744020690000|2025-04-07 10:11:30|387.1|387.1|387.3|387|387.3|387.1|387.1|386.9|802
1744020700000|2025-04-07 10:11:40|387.4|387.1|387.5|387.2|387.5|387.2|387.4|387.1|0
1744020710000|2025-04-07 10:11:50|387.6|387.3|387.6|387.3|387.6|387.3|387.6|387.3|0
1744020720000|2025-04-07 10:12:00|387.7|387.4|387.7|387.5|387.7|387.5|387.6|387.4|1433
1744020730000|2025-04-07 10:12:10|387.8|387.6|387.8|387.6|387.9|387.6|387.8|387.6|0
1744020740000|2025-04-07 10:12:20|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|1433
1744020750000|2025-04-07 10:12:30|388|387.8|387.7|387.6|388|387.8|387.7|387.6|738
1744020760000|2025-04-07 10:12:40|387.8|387.5|387.7|387.5|387.8|387.6|387.7|387.5|662
1744020770000|2025-04-07 10:12:50|387.5|387.3|387.4|387.2|387.5|387.3|387.4|387.2|1110
1744020780000|2025-04-07 10:13:00|387.5|387.3|387.6|387.4|387.6|387.4|387.3|387.1|5076
1744020790000|2025-04-07 10:13:10|387.5|387.2|387.2|387.1|387.6|387.2|387.2|387.1|783
1744020800000|2025-04-07 10:13:20|387.3||387.3||387.3||387.3||514
1744020810000|2025-04-07 10:13:30|387.4|387|387.4|387.3|387.4|387.3|387.3|387|1876
1744020820000|2025-04-07 10:13:40|387.6|387.4|387.6|387.3|387.6|387.4|387.4|387.2|4075
1744020830000|2025-04-07 10:13:50|387.5|387.4|387.3|387.2|387.5|387.4|387.3|387.2|0
1744020840000|2025-04-07 10:14:00|387.4|387.3|387.5|387.3|387.5|387.3|387.4|387.3|0
1744020850000|2025-04-07 10:14:10|387.6|387.4|387.5|387.3|387.6|387.4|387.5|387.3|32578
1744020860000|2025-04-07 10:14:20|387.6|387.5|387.5|387.3|387.6|387.5|387.5|387.3|2115
1744020870000|2025-04-07 10:14:30|387.4||387.5||387.5||387.4||0
1744020890000|2025-04-07 10:14:50|387.4|387.2|387.5|387.3|387.5|387.3|387.4|387.2|1114
1744020900000|2025-04-07 10:15:00|387.6|387.2|387.7|387.5|387.7|387.5|387.6|387.2|500
1744020910000|2025-04-07 10:15:10|387.8||387.8||387.8||387.8||0
1744020920000|2025-04-07 10:15:20|387.7|387.4|387.6|387.4|387.7|387.4|387.5|387.3|88
1744020930000|2025-04-07 10:15:30|387.7|387.5|387.5|387.4|387.7|387.5|387.5|387.3|2
1744020940000|2025-04-07 10:15:40|387.6|387.5|387.7|387.5|387.7|387.5|387.6|387.5|0
1744020960000|2025-04-07 10:16:00|387.6|387.4|387.3|387.2|387.6|387.4|387.3|387.2|5264
1744020970000|2025-04-07 10:16:10|387.4|387.3|387.4|387.2|387.5|387.4|387.4|387.2|3476
1744020980000|2025-04-07 10:16:20|387.5|387.3|387.5|387.3|387.5|387.3|387.4|387.3|0
1744020990000|2025-04-07 10:16:30|387.6|387.4|387.6|387.4|387.6|387.4|387.5|387.4|0
1744021000000|2025-04-07 10:16:40|387.5|387.3|387.5|387.3|387.6|387.3|387.5|387.3|856
1744021010000|2025-04-07 10:16:50|387.4||387.5||387.5||387.4||0
1744021020000|2025-04-07 10:17:00|387.4|387.2|387.3|387.2|387.4|387.2|387.3|387.2|0
1744021040000|2025-04-07 10:17:20|387.2|387.1|387.2|387|387.3|387.1|387.2|387|0
1744021050000|2025-04-07 10:17:30|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|355
1744021060000|2025-04-07 10:17:40|||||||||1000
1744021070000|2025-04-07 10:17:50|387.4|387.3|387.4|387.2|387.4|387.3|387.4|387.2|0
1744021080000|2025-04-07 10:18:00|387.5|387.3|387.5|387.3|387.5|387.3|387.5|387.3|0
1744021090000|2025-04-07 10:18:10|387.4||387.4||387.4||387.4||759
1744021100000|2025-04-07 10:18:20|387.3|387.2|387|386.8|387.3|387.2|386.9|386.8|2714
1744021110000|2025-04-07 10:18:30|386.9|386.7|386.9|386.7|386.9|386.8|386.9|386.7|2037
1744021120000|2025-04-07 10:18:40|387||386.9||387||386.9||150
1744021130000|2025-04-07 10:18:50|386.8||386.9||386.9||386.8||0
1744021140000|2025-04-07 10:19:00|387|386.8|387|386.8|387|386.8|386.9|386.8|0
1744021160000|2025-04-07 10:19:20|386.8|386.7|386.7|386.6|386.8|386.7|386.7|386.6|1367
1744021170000|2025-04-07 10:19:30|386.8||386.7||386.8||386.7||0
1744021180000|2025-04-07 10:19:40|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|30
1744021190000|2025-04-07 10:19:50|386.5|386.4|386.6|386.4|386.6|386.4|386.5|386.4|714
1744021200000|2025-04-07 10:20:00|386.5|386.3|386.6|386.4|386.6|386.4|386.4|386.2|3411
1744021210000|2025-04-07 10:20:10|386.5|386.3|386.5|386.3|386.6|386.4|386.5|386.3|1225
1744021220000|2025-04-07 10:20:20|386.4||386.4||386.4||386.4||0
1744021230000|2025-04-07 10:20:30|386.3|386.2|386.4|386.2|386.4|386.2|386.3|386.2|0
1744021240000|2025-04-07 10:20:40|386.3|386.1|386.3|386.1|386.3|386.1|386.3|386.1|331
1744021250000|2025-04-07 10:20:50|386.4|386.3|386.3|386.1|386.5|386.3|386.3|386.1|2366
1744021270000|2025-04-07 10:21:10|386.4|386.3|386.4|386.3|386.4|386.3|386.3|386.3|753
1744021280000|2025-04-07 10:21:20|386.3|386.2|386.2|386.1|386.3|386.2|386.2|386.1|514
1744021290000|2025-04-07 10:21:30|386.1|386|386.1|385.9|386.1|386|386.1|385.8|6805
1744021300000|2025-04-07 10:21:40|386.2|386|386.1|385.9|386.2|386|386.1|385.9|0
1744021320000|2025-04-07 10:22:00|386.2|386|386.4|386.1|386.4|386.2|386.1|385.9|2389
1744021340000|2025-04-07 10:22:20||386.2||386.1||386.2||386.1|0
1744021350000|2025-04-07 10:22:30|386.3||386.3||386.3||386.3||0
1744021360000|2025-04-07 10:22:40|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|0
1744021370000|2025-04-07 10:22:50|386.3|386.1|386.3|386.1|386.4|386.2|386.3|386.1|711
1744021380000|2025-04-07 10:23:00|386.2|386|386.2|386|386.2|386|386.2|386|511
1744021400000|2025-04-07 10:23:20|386.3|386.1|386.3|386.1|386.3|386.1|386.3|386.1|0
1744021410000|2025-04-07 10:23:30||386.2||386.2||386.2||386.2|0
1744021420000|2025-04-07 10:23:40||386.1||386.2||386.2||386.1|0
1744021430000|2025-04-07 10:23:50|386.4||386.4||386.4||386.4||0
1744021440000|2025-04-07 10:24:00|||||||||4
1744021460000|2025-04-07 10:24:20|386.3|386.1|386.3|386.1|386.3|386.1|386.3|386.1|711
1744021470000|2025-04-07 10:24:30|386.2|386|386.2|386|386.2|386|386.2|386|0
1744021480000|2025-04-07 10:24:40|386|385.8|386.1|385.9|386.1|385.9|386|385.8|1428
1744021500000|2025-04-07 10:25:00|386.2|386|386.2|386|386.2|386|386.2|386|999
1744021510000|2025-04-07 10:25:10|386.1|385.9|386.2|385.9|386.2|385.9|386.1|385.9|0
1744021520000|2025-04-07 10:25:20|386.1|386|386|385.8|386.1|386|386|385.8|1948
1744021530000|2025-04-07 10:25:30|385.9|385.7|385.8|385.7|385.9|385.7|385.8|385.7|664
1744021540000|2025-04-07 10:25:40|385.7|385.6|385.6|385.5|385.7|385.6|385.6|385.5|0
1744021550000|2025-04-07 10:25:50|385.7|385.6|385.7|385.6|385.8|385.6|385.7|385.6|603
1744021560000|2025-04-07 10:26:00|385.8||385.8||385.8||385.7||0
1744021570000|2025-04-07 10:26:10|385.7||385.8||385.8||385.7||0
1744021580000|2025-04-07 10:26:20|385.7|385.5|385.7|385.5|385.7|385.5|385.7|385.5|834
1744021590000|2025-04-07 10:26:30|385.6|385.4|385.5|385.4|385.6|385.5|385.5|385.4|348
1744021600000|2025-04-07 10:26:40|385.6|385.3|385.6|385.4|385.6|385.4|385.5|385.3|1577
1744021610000|2025-04-07 10:26:50|385.5||385.5||385.5||385.5||0
1744021620000|2025-04-07 10:27:00|385.4|385.3|385.5|385.3|385.5|385.3|385.4|385.3|559
1744021630000|2025-04-07 10:27:10|385.4|385.2|385.3|385.1|385.4|385.2|385.2|385.1|1578
1744021650000|2025-04-07 10:27:30|385.4|385.2|385.4|385.2|385.4|385.2|385.4|385.2|608
1744021660000|2025-04-07 10:27:40|385.3||385.4||385.4||385.3||0
1744021700000|2025-04-07 10:28:20|385.3|385.1|385.4|385.2|385.4|385.2|385.2|385.1|4313
1744021710000|2025-04-07 10:28:30|||||||||586
1744021720000|2025-04-07 10:28:40|385.3||385.4||385.4||385.3||0
1744021730000|2025-04-07 10:28:50|385.6|385.4|385.6|385.4|385.6|385.4|385.6|385.4|2482
1744021740000|2025-04-07 10:29:00|385.7|385.5|385.7|385.5|385.7|385.5|385.6|385.4|0
1744021750000|2025-04-07 10:29:10|385.6|385.6|385.6|385.4|385.7|385.6|385.6|385.4|148
1744021770000|2025-04-07 10:29:30|385.7|385.5|385.8|385.6|385.8|385.6|385.7|385.5|150
1744021780000|2025-04-07 10:29:40||385.7||385.6||385.7||385.6|0
1744021800000|2025-04-07 10:30:00|385.7|385.5|385.7|385.5|385.7|385.5|385.7|385.5|755
1744021810000|2025-04-07 10:30:10|385.8|385.6|385.9|385.7|385.9|385.7|385.8|385.6|698
1744021830000|2025-04-07 10:30:30|385.8|385.6|385.7|385.5|385.8|385.6|385.7|385.5|0
1744021840000|2025-04-07 10:30:40|385.8|385.7|385.7|385.6|385.8|385.7|385.7|385.6|1428
1744021850000|2025-04-07 10:30:50|385.6|385.5|385.6|385.4|385.7|385.5|385.6|385.4|0
1744021860000|2025-04-07 10:31:00|385.5||385.5||385.5||385.5||865
1744021870000|2025-04-07 10:31:10|385.4|385.3|385.5|385.3|385.5|385.3|385.4|385.3|1180
1744021880000|2025-04-07 10:31:20|385.4||385.4||385.5||385.4||1000
1744021890000|2025-04-07 10:31:30|385.5||385.5||385.5||385.5||1428
1744021900000|2025-04-07 10:31:40|385.4|385.1|385.5|385.3|385.5|385.3|385.3|385.1|9
1744021910000|2025-04-07 10:31:50|385.4|385.2|385.4|385.2|385.4|385.2|385.4|385.2|900
1744021920000|2025-04-07 10:32:00|385.5||385.4||385.5||385.4||0
1744021940000|2025-04-07 10:32:20|385.3|385.1|385.1|384.9|385.3|385.1|385|384.9|1133
1744021950000|2025-04-07 10:32:30|385.2|385|385.2|385|385.2|385|385.2|385|0
1744021960000|2025-04-07 10:32:40|385.1|385.1|385.4|385.1|385.4|385.1|385.1|385.1|1428
1744021980000|2025-04-07 10:33:00|385.5|385.2|385.6|385.3|385.6|385.4|385.5|385.2|2635
1744021990000|2025-04-07 10:33:10|385.8|385.5|385.8|385.5|385.8|385.7|385.7|385.5|3103
1744022000000|2025-04-07 10:33:20|385.7||385.7||385.7||385.7||0
1744022010000|2025-04-07 10:33:30|385.8|385.6|385.8|385.6|385.8|385.6|385.8|385.6|0
1744022020000|2025-04-07 10:33:40|385.7|385.4|385.7|385.5|385.7|385.5|385.6|385.4|1809
1744022030000|2025-04-07 10:33:50|385.8||385.7||385.8||385.7||0
1744022040000|2025-04-07 10:34:00|385.8|385.6|385.8|385.6|385.8|385.6|385.8|385.6|95
1744022050000|2025-04-07 10:34:10|385.7||385.8||385.8||385.7||0
1744022060000|2025-04-07 10:34:20|385.7|385.7|385.7|385.6|385.8|385.7|385.7|385.6|1077
1744022070000|2025-04-07 10:34:30|385.8|385.7|385.7|385.6|385.8|385.7|385.7|385.6|1165
1744022080000|2025-04-07 10:34:40|385.8|385.5|385.7|385.6|385.8|385.6|385.7|385.5|1428
1744022090000|2025-04-07 10:34:50||385.5||385.5||385.5||385.5|1770
1744022100000|2025-04-07 10:35:00|385.6|385.4|385.7|385.6|385.7|385.6|385.5|385.4|3100
1744022110000|2025-04-07 10:35:10|385.6|385.4|385.6|385.4|385.6|385.4|385.6|385.4|150
1744022150000|2025-04-07 10:35:50|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|0
1744022160000|2025-04-07 10:36:00|385.4||385.4||385.4||385.4||0
1744022180000|2025-04-07 10:36:20|385.6|385.3|385.6|385.4|385.6|385.4|385.6|385.3|0
1744022190000|2025-04-07 10:36:30||385.3||385.3||385.3||385.3|0
1744022200000|2025-04-07 10:36:40|385.5||385.5||385.5||385.5||0
1744022210000|2025-04-07 10:36:50||385.4||385.4||385.4||385.4|0
1744022220000|2025-04-07 10:37:00|385.6|385.5|385.8|385.7|385.8|385.7|385.6|385.5|2150
1744022230000|2025-04-07 10:37:10|385.9|385.6|385.9|385.7|385.9|385.7|385.9|385.6|1428
1744022240000|2025-04-07 10:37:20|385.8||385.9||385.9||385.8||0
1744022250000|2025-04-07 10:37:30||385.8||385.8||385.8||385.8|0
1744022260000|2025-04-07 10:37:40|386|385.9|385.9|385.8|386.1|385.9|385.9|385.8|642
1744022270000|2025-04-07 10:37:50|386||386||386||386||0
1744022290000|2025-04-07 10:38:10|385.9|385.7|385.8|385.7|385.9|385.7|385.8|385.7|0
1744022300000|2025-04-07 10:38:20|385.7|385.6|385.8|385.6|385.8|385.6|385.7|385.5|454
1744022330000|2025-04-07 10:38:50|385.9|385.7|385.9|385.7|385.9|385.7|385.9|385.7|0
1744022340000|2025-04-07 10:39:00|386|385.8|386.2|386|386.2|386|386|385.8|150
1744022350000|2025-04-07 10:39:10|386.1||386.2||386.2||386.1||4429
1744022360000|2025-04-07 10:39:20|386.3|386.1|386.3|386.1|386.4|386.2|386.3|386.1|4875
1744022380000|2025-04-07 10:39:40|386.4|386.2|386.4|386.2|386.4|386.2|386.3|386.2|778
1744022390000|2025-04-07 10:39:50|386.3||386.4||386.4||386.3||0
1744022400000|2025-04-07 10:40:00|386.2|386.1|386.4|386.2|386.4|386.2|386.2|386.1|903
1744022410000|2025-04-07 10:40:10|386.3|386.1|386.1|386|386.3|386.1|386.1|386|11
1744022420000|2025-04-07 10:40:20|386|385.9|386|385.8|386|385.9|386|385.8|1429
1744022430000|2025-04-07 10:40:30|385.9|385.9|385.9|385.7|385.9|385.9|385.9|385.7|7
1744022440000|2025-04-07 10:40:40|385.8|385.6|385.7|385.6|385.8|385.6|385.7|385.6|21
1744022450000|2025-04-07 10:40:50|385.8||385.8||385.8||385.7||616
1744022460000|2025-04-07 10:41:00|385.9||385.7||385.9||385.7||1168
1744022470000|2025-04-07 10:41:10|385.8|385.5|385.6|385.5|385.8|385.5|385.6|385.5|0
1744022480000|2025-04-07 10:41:20|385.7|385.6|385.5|385.3|385.7|385.6|385.5|385.3|2429
1744022490000|2025-04-07 10:41:30|385.6|385.4|385.7|385.4|385.7|385.4|385.6|385.4|0
1744022500000|2025-04-07 10:41:40|385.9|385.5|385.8|385.5|385.9|385.7|385.8|385.5|983
1744022510000|2025-04-07 10:41:50|385.7|385.4|385.7|385.4|385.7|385.4|385.7|385.4|0
1744022530000|2025-04-07 10:42:10||385.5||385.5||385.5||385.5|0
1744022550000|2025-04-07 10:42:30|385.6|385.6|385.7|385.6|385.7|385.6|385.6|385.6|3029
1744022560000|2025-04-07 10:42:40|385.6|385.5|385.6|385.4|385.6|385.5|385.6|385.4|0
1744022590000|2025-04-07 10:43:10||385.5||385.5||385.5||385.5|0
1744022600000|2025-04-07 10:43:20|385.7||385.7||385.7||385.7||0
1744022610000|2025-04-07 10:43:30|385.8|385.6|385.7|385.5|385.9|385.7|385.7|385.5|2171
1744022620000|2025-04-07 10:43:40|385.8|385.6|385.8|385.6|385.8|385.6|385.8|385.6|0
1744022630000|2025-04-07 10:43:50|385.9|385.7|386|385.7|386|385.7|385.9|385.7|0
1744022640000|2025-04-07 10:44:00|385.9|385.8|385.9|385.7|385.9|385.8|385.8|385.6|1429
1744022650000|2025-04-07 10:44:10|386|385.8|386|385.8|386|385.9|386|385.8|1172
1744022660000|2025-04-07 10:44:20||385.9||385.9||385.9||385.9|0
1744022670000|2025-04-07 10:44:30|385.9|385.8|386|385.8|386|385.8|385.9|385.8|904
1744022680000|2025-04-07 10:44:40||385.9||385.9||385.9||385.9|243
1744022690000|2025-04-07 10:44:50|386.1|386|385.8|385.7|386.1|386|385.8|385.7|1478
1744022700000|2025-04-07 10:45:00|385.7|385.6|385.6|385.4|385.7|385.6|385.6|385.4|0
1744022720000|2025-04-07 10:45:20|385.5||385.5||385.5||385.5||0
1744022730000|2025-04-07 10:45:30|385.3|385.1|385.3|385.1|385.3|385.1|385.3|385.1|0
1744022760000|2025-04-07 10:46:00|385.4|385.2|385.4|385.2|385.4|385.2|385.2|385.1|2101
1744022770000|2025-04-07 10:46:10|385.5|385.3|385.5|385.3|385.5|385.3|385.5|385.3|0
1744022790000|2025-04-07 10:46:30|385.3|385.2|385.3|385.2|385.4|385.2|385.3|385.2|1046
1744022800000|2025-04-07 10:46:40|385.4||385.4||385.4||385.4||0
1744022810000|2025-04-07 10:46:50|385.3|385.1|385|384.8|385.3|385.1|385|384.8|13
1744022840000|2025-04-07 10:47:20|385.1|384.9|385.1|384.9|385.1|385|385.1|384.9|709
1744022850000|2025-04-07 10:47:30|385.3|385.1|385.4|385.2|385.4|385.2|385.3|385.1|0
1744022860000|2025-04-07 10:47:40|385.5|385.3|385.6|385.4|385.6|385.4|385.5|385.3|1579
1744022870000|2025-04-07 10:47:50|385.5|385.3|385.5|385.3|385.5|385.3|385.5|385.3|0
1744022890000|2025-04-07 10:48:10|385.4|385.2|385.2|385.1|385.4|385.2|385.2|385.1|253
1744022900000|2025-04-07 10:48:20|385.3|385.2|385.1|384.9|385.3|385.2|385|384.9|748
1744022920000|2025-04-07 10:48:40|385|384.8|384.9|384.8|385|384.8|384.9|384.8|0
1744022930000|2025-04-07 10:48:50|385||384.9||385||384.9||0
1744022940000|2025-04-07 10:49:00|385|384.9|385|384.8|385.1|384.9|385|384.8|0
1744022960000|2025-04-07 10:49:20|384.9|384.7|384.8|384.7|384.9|384.7|384.8|384.6|1429
1744022970000|2025-04-07 10:49:30|384.7|384.5|384.7|384.5|384.7|384.5|384.7|384.5|1025
1744022980000|2025-04-07 10:49:40|384.6|384.6|384.6|384.5|384.7|384.6|384.6|384.5|0
1744022990000|2025-04-07 10:49:50||384.4||384.4||384.4||384.4|1463
1744023000000|2025-04-07 10:50:00|384.7|384.5|384.7|384.5|384.7|384.5|384.7|384.5|0
1744023010000|2025-04-07 10:50:10|384.6|384.3|384.5|384.3|384.7|384.3|384.5|384.3|2668
1744023020000|2025-04-07 10:50:20|384.6|384.4|384.3|384.1|384.6|384.4|384.3|384.1|8
1744023040000|2025-04-07 10:50:40|384.2|384|384.3|384|384.3|384|384.1|384|1429
1744023060000|2025-04-07 10:51:00|384.2|384.1|384.3|384|384.3|384.1|384.2|384|884
1744023070000|2025-04-07 10:51:10|384.2|383.9|384.1|383.9|384.2|383.9|384.1|383.9|2605
1744023080000|2025-04-07 10:51:20|384|383.8|384|383.8|384|383.8|384|383.8|1945
1744023090000|2025-04-07 10:51:30|384.1|383.9|384.1|383.9|384.1|383.9|384.1|383.9|0
1744023110000|2025-04-07 10:51:50|384.2|384|384.2|384|384.2|384|384.2|384|0
1744023120000|2025-04-07 10:52:00|384.1|383.9|384.2|383.9|384.2|384|384.1|383.9|0
1744023140000|2025-04-07 10:52:20|384.3|384|384.3|384.2|384.4|384.2|384.3|384|1758
1744023150000|2025-04-07 10:52:30|384.2|384.1|384.2|384.1|384.3|384.1|384.2|384.1|1429
1744023160000|2025-04-07 10:52:40|384.3||384.3||384.3||384.3||1146
1744023180000|2025-04-07 10:53:00|384.4|384.1|384.1|383.9|384.4|384.1|384.1|383.9|567
1744023190000|2025-04-07 10:53:10|384.2|384|384.2|383.8|384.2|384|384.1|383.7|3563
1744023200000|2025-04-07 10:53:20|384.1|383.7|384.1|383.8|384.2|383.8|384|383.7|0
1744023210000|2025-04-07 10:53:30|384|383.7|383.9|383.6|384|383.7|383.8|383.6|379
1744023220000|2025-04-07 10:53:40|383.8|383.5|383.9|383.5|384|383.6|383.8|383.5|0
1744023230000|2025-04-07 10:53:50|384|383.7|383.7|383.5|384|383.7|383.7|383.5|564
1744023240000|2025-04-07 10:54:00|383.5|383.4|383.4|383.1|383.6|383.4|383.4|383.1|29
1744023250000|2025-04-07 10:54:10|383.5|383.2|383.3|383|383.5|383.2|383.3|383|0
1744023260000|2025-04-07 10:54:20|383.4|383.1|383.3|383.1|383.4|383.1|383.2|383|0
1744023270000|2025-04-07 10:54:30|383.4|383|383.2|383|383.4|383.1|383.2|383|0
1744023280000|2025-04-07 10:54:40|383.3|383.1|383.2|382.9|383.3|383.1|383.2|382.9|347
1744023290000|2025-04-07 10:54:50|383.3|383|383.1|382.8|383.3|383.1|383.1|382.8|1986
1744023300000|2025-04-07 10:55:00|383|382.7|382.9|382.6|383|382.7|382.8|382.5|2433
1744023310000|2025-04-07 10:55:10|383|382.7|383|382.7|383|382.7|382.9|382.6|1429
1744023320000|2025-04-07 10:55:20|382.9|382.6|382.9|382.5|383|382.7|382.9|382.5|0
1744023330000|2025-04-07 10:55:30|383|382.7|382.9|382.6|383|382.7|382.7|382.4|2209
1744023340000|2025-04-07 10:55:40|382.7|382.4|382.8|382.5|382.8|382.5|382.7|382.4|700
1744023350000|2025-04-07 10:55:50|382.7|382.4|382.5|382.2|382.7|382.4|382.5|382.2|100
1744023360000|2025-04-07 10:56:00|382.3|382|382.4|382.1|382.4|382.1|382.3|382|270
1744023370000|2025-04-07 10:56:10|382.3|382|382.4|382.1|382.4|382.1|382.3|382|992
1744023380000|2025-04-07 10:56:20|382.5|382.2|382.6|382.3|382.6|382.3|382.5|382.2|714
1744023390000|2025-04-07 10:56:30|382.5|382.2|382.6|382.3|382.6|382.3|382.5|382.2|0
1744023400000|2025-04-07 10:56:40|382.5|382.2|382.6|382.3|382.6|382.3|382.5|382.2|816
1744023410000|2025-04-07 10:56:50|382.5|382.2|382.6|382.3|382.7|382.3|382.5|382.2|0
1744023420000|2025-04-07 10:57:00|382.5|382.2|382.6|382.2|382.7|382.3|382.5|382.2|0
1744023430000|2025-04-07 10:57:10|382.7|382.3|382.6|382.3|382.7|382.3|382.5|382.2|322
1744023440000|2025-04-07 10:57:20|382.5|382.2|382.5|382.2|382.6|382.3|382.5|382.2|802
1744023450000|2025-04-07 10:57:30|382.3|382|382.2|381.9|382.4|382.1|382.1|381.8|2201
1744023460000|2025-04-07 10:57:40|381.9|381.6|381.8|381.6|382|381.7|381.8|381.6|554
1744023470000|2025-04-07 10:57:50|381.9|381.7|382|381.7|382|381.7|381.9|381.7|246
1744023480000|2025-04-07 10:58:00|382.1|381.8|381.8|381.5|382.1|381.8|381.8|381.5|1637
1744023490000|2025-04-07 10:58:10|381.9|381.6|382|381.6|382|381.6|381.9|381.5|0
1744023500000|2025-04-07 10:58:20|381.9|381.5|381.9|381.6|381.9|381.6|381.9|381.5|0
1744023510000|2025-04-07 10:58:30|381.8|381.5|382.1|381.7|382.1|381.7|381.8|381.5|2223
1744023520000|2025-04-07 10:58:40|382|381.8|382.1|381.8|382.2|381.9|382|381.7|1136
1744023530000|2025-04-07 10:58:50|382.2|381.9|382.1|381.7|382.2|381.9|382|381.7|0
1744023540000|2025-04-07 10:59:00|382.2|381.8|382.4|382.1|382.4|382.1|382.1|381.8|208
1744023550000|2025-04-07 10:59:10|382.2|381.9|382.3|382|382.3|382|382.2|381.9|595
1744023560000|2025-04-07 10:59:20|382.2|382.1|382.3|382.1|382.4|382.2|382.2|382.1|713
1744023570000|2025-04-07 10:59:30|382.4|382.2|382.3|382.1|382.4|382.2|382.3|382.1|0
1744023580000|2025-04-07 10:59:40|382.4|382|382.5|382.2|382.5|382.2|382.3|382|2353
1744023590000|2025-04-07 10:59:50|382.4|382.1|382.5|382.2|382.5|382.2|382.4|382.1|0
1744023600000|2025-04-07 11:00:00|382.4|382.1|382.5|382.2|382.6|382.3|382.4|382.1|744
1744023610000|2025-04-07 11:00:10|382.4|382.1|382.5|382.2|382.5|382.2|382.4|382.1|0
1744023620000|2025-04-07 11:00:20|382.2|381.9|382.2|382|382.3|382|382.2|381.9|947
1744023630000|2025-04-07 11:00:30|382.3|381.9|382.3|382|382.3|382|382.3|381.9|856
1744023640000|2025-04-07 11:00:40|382.2|381.9|382.1|381.9|382.4|382.1|382.1|381.9|897
1744023650000|2025-04-07 11:00:50|382|381.8|382.1|381.8|382.1|381.8|382|381.7|0
1744023660000|2025-04-07 11:01:00|382|381.7|382.1|381.8|382.1|381.8|382|381.7|208
1744023670000|2025-04-07 11:01:10|382.4|381.9|382.3|382|382.4|382.1|382.3|381.9|1429
1744023680000|2025-04-07 11:01:20|382.4|382.1|382.4|382.1|382.4|382.1|382.4|382.1|0
1744023690000|2025-04-07 11:01:30|382.3|382|382.6|382.3|382.6|382.3|382.3|382|1021
1744023700000|2025-04-07 11:01:40|382.5|382.2|382.5|382.3|382.5|382.3|382.5|382.2|1500
1744023710000|2025-04-07 11:01:50|382.6|382.4|382.9|382.6|382.9|382.6|382.5|382.3|545
1744023720000|2025-04-07 11:02:00|382.8|382.5|383|382.7|383|382.7|382.8|382.5|0
1744023730000|2025-04-07 11:02:10|382.9|382.6|383|382.7|383|382.7|382.9|382.6|0
1744023740000|2025-04-07 11:02:20|382.9|382.6|383|382.7|383.1|382.8|382.9|382.6|0
1744023750000|2025-04-07 11:02:30|383.1|382.8|383.1|382.8|383.1|382.9|383|382.8|3256
1744023760000|2025-04-07 11:02:40|383.2|382.9|383.2|382.9|383.2|382.9|383.1|382.8|832
1744023770000|2025-04-07 11:02:50|383.1|382.8|383.1|382.9|383.2|382.9|383.1|382.8|0
1744023780000|2025-04-07 11:03:00|383.2|383|383.3|383|383.3|383|383.2|383|2606
1744023790000|2025-04-07 11:03:10|383.4|383.1|383.3|383|383.4|383.1|383.3|383|0
1744023800000|2025-04-07 11:03:20|383.4|383.1|383.5|383.1|383.5|383.1|383.3|383|0
1744023810000|2025-04-07 11:03:30|383.4|383|383.4|383.1|383.5|383.2|383.3|383|208
1744023820000|2025-04-07 11:03:40|383.5|383.2|383.4|383.2|383.5|383.2|383.4|383.1|0
1744023830000|2025-04-07 11:03:50|383.3|383.1|383.2|383|383.3|383.1|383.1|382.9|1521
1744023840000|2025-04-07 11:04:00|383.1|382.8|383.1|382.8|383.2|383|383.1|382.8|1
1744023850000|2025-04-07 11:04:10|383.2|382.9|383.1|382.8|383.2|382.9|383|382.8|885
1744023860000|2025-04-07 11:04:20|383|382.7|382.9|382.7|383|382.7|382.9|382.7|0
1744023870000|2025-04-07 11:04:30|383|382.8|383|382.8|383|382.8|382.9|382.7|0
1744023880000|2025-04-07 11:04:40|382.9|382.7|383|382.8|383.1|382.9|382.9|382.7|120
1744023890000|2025-04-07 11:04:50|383.1|382.9|383.1|382.8|383.2|382.9|383|382.8|2487
1744023900000|2025-04-07 11:05:00|383.2|382.9|383.2|382.9|383.2|382.9|383.1|382.8|0
1744023910000|2025-04-07 11:05:10|383.1|382.8|383.1|382.8|383.2|382.9|383.1|382.8|285
1744023920000|2025-04-07 11:05:20|382.8|382.6|383|382.7|383|382.7|382.8|382.6|1
1744023930000|2025-04-07 11:05:30|382.9|382.6|383|382.7|383|382.7|382.8|382.6|0
1744023940000|2025-04-07 11:05:40|382.9|382.6|383|382.6|383.1|382.7|382.9|382.6|0
1744023950000|2025-04-07 11:05:50|383.1|382.8|383|382.7|383.1|382.8|383|382.7|208
1744023960000|2025-04-07 11:06:00|383.2|382.8|383|382.7|383.2|382.8|382.9|382.6|602
1744023970000|2025-04-07 11:06:10|382.9|382.6|383|382.7|383|382.7|382.9|382.6|0
1744023980000|2025-04-07 11:06:20|382.9|382.6|383|382.7|383|382.8|382.9|382.6|0
1744023990000|2025-04-07 11:06:30|382.9|382.6|383|382.7|383|382.7|382.9|382.6|0
1744024000000|2025-04-07 11:06:40|382.9|382.6|382.9|382.6|383|382.7|382.9|382.6|0
1744024010000|2025-04-07 11:06:50|383|382.7|382.9|382.6|383|382.7|382.9|382.6|0
1744024020000|2025-04-07 11:07:00|382.7|382.4|382.6|382.3|382.7|382.4|382.5|382.3|1468
1744024030000|2025-04-07 11:07:10|382.7|382.4|382.7|382.4|382.7|382.4|382.7|382.4|0
1744024040000|2025-04-07 11:07:20|382.6|382.3|382.7|382.4|382.7|382.4|382.6|382.3|208
1744024050000|2025-04-07 11:07:30|382.6|382.3|382.6|382.4|382.7|382.5|382.5|382.3|2983
1744024060000|2025-04-07 11:07:40|382.5|382.2|382.5|382.2|382.6|382.3|382.5|382.2|823
1744024070000|2025-04-07 11:07:50|382.4||382.4||382.4||382.4||0
1744024080000|2025-04-07 11:08:00|382.6|382.3|382.6|382.3|382.6|382.3|382.6|382.3|602
1744024100000|2025-04-07 11:08:20|382.7|382.6|382.8|382.6|382.8|382.6|382.7|382.6|0
1744024110000|2025-04-07 11:08:30|382.9|382.7|383|382.8|383|382.8|382.8|382.7|4500
1744024130000|2025-04-07 11:08:50|383.1||383.1||383.1||383.1||0
1744024140000|2025-04-07 11:09:00|383.2|382.9|383.2|383|383.2|383|383.2|382.9|351
1744024150000|2025-04-07 11:09:10|383.3|383.1|383.3|383.1|383.3|383.1|383.3|383.1|0
1744024190000|2025-04-07 11:09:50|383.6|383.4|383.6|383.4|383.6|383.5|383.6|383.4|962
1744024200000|2025-04-07 11:10:00||383.5||383.5||383.5||383.4|0
1744024210000|2025-04-07 11:10:10|383.7|383.6|383.7|383.5|383.7|383.6|383.6|383.5|1429
1744024230000|2025-04-07 11:10:30|383.6|383.4|383.6|383.4|383.6|383.4|383.6|383.4|150
1744024240000|2025-04-07 11:10:40|383.5|383.3|383.2|383.1|383.5|383.3|383.2|383.1|2818
1744024250000|2025-04-07 11:10:50|383.1|383|382.8|382.6|383.2|383|382.7|382.5|1743
1744024260000|2025-04-07 11:11:00|382.7|382.5|382.7|382.5|382.7|382.5|382.7|382.5|0
1744024270000|2025-04-07 11:11:10|382.6|382.4|382.4|382.2|382.6|382.4|382.4|382.2|0
1744024280000|2025-04-07 11:11:20|382.5|382.3|382.4|382.2|382.5|382.3|382.4|382.2|0
1744024290000|2025-04-07 11:11:30|382.5|382.3|382.5|382.2|382.5|382.3|382.5|382.2|0
1744024300000|2025-04-07 11:11:40|382.4|382.3|382.5|382.3|382.5|382.3|382.4|382.2|0
1744024310000|2025-04-07 11:11:50|382.4|382.2|382.5|382.3|382.5|382.3|382.4|382.2|200
1744024320000|2025-04-07 11:12:00|382.3|382.2|382.3|382.1|382.4|382.2|382.3|382.1|453
1744024330000|2025-04-07 11:12:10|382.4|382.2|382.3|382.2|382.5|382.4|382.3|382.1|2350
1744024340000|2025-04-07 11:12:20|382.4|382.1|382.4|382.1|382.4|382.1|382.4|382.1|0
1744024350000|2025-04-07 11:12:30|382.3||382.3||382.3||382.3||0
1744024370000|2025-04-07 11:12:50|382.5|382.4|382.4|382.2|382.5|382.4|382.4|382.2|359
1744024390000|2025-04-07 11:13:10|382.5|382.3|382.5|382.4|382.5|382.4|382.4|382.3|604
1744024400000|2025-04-07 11:13:20|382.6|382.6|382.6|382.4|382.7|382.6|382.6|382.4|598
1744024420000|2025-04-07 11:13:40|382.7|382.5|382.7|382.5|382.7|382.5|382.7|382.5|150
1744024450000|2025-04-07 11:14:10|382.6|382.4|382.6|382.4|382.6|382.4|382.5|382.4|453
1744024470000|2025-04-07 11:14:30|382.5|382.3|382.5|382.3|382.5|382.3|382.4|382.3|0
1744024480000|2025-04-07 11:14:40|382.4|382.2|382.3|382.1|382.4|382.2|382.3|382.1|502
1744024490000|2025-04-07 11:14:50|382.1|382|382|381.9|382.1|382|382|381.9|20
1744024500000|2025-04-07 11:15:00|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|0
1744024510000|2025-04-07 11:15:10||381.7||381.7||381.7||381.7|0
1744024530000|2025-04-07 11:15:30|381.8|381.6|381.8|381.6|381.9|381.7|381.8|381.6|1429
1744024540000|2025-04-07 11:15:40|381.9||381.8||381.9||381.8||0
1744024550000|2025-04-07 11:15:50|381.7|381.7|381.9|381.7|381.9|381.7|381.7|381.7|1196
1744024560000|2025-04-07 11:16:00|382|381.9|382.1|381.9|382.1|382|382|381.9|962
1744024580000|2025-04-07 11:16:20|381.9|381.7|381.9|381.7|381.9|381.7|381.9|381.7|6429
1744024590000|2025-04-07 11:16:30|381.8|381.6|381.7|381.6|381.8|381.6|381.7|381.6|432
1744024600000|2025-04-07 11:16:40|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|0
1744024610000|2025-04-07 11:16:50|381.7||381.7||381.7||381.7||0
1744024630000|2025-04-07 11:17:10|381.5|381.3|381.5|381.3|381.5|381.3|381.5|381.3|720
1744024640000|2025-04-07 11:17:20|381.6|381.4|381.6|381.4|381.6|381.4|381.6|381.4|0
1744024660000|2025-04-07 11:17:40|381.4|381.3|381.4|381.2|381.4|381.3|381.3|381.2|2614
1744024680000|2025-04-07 11:18:00|381.3||381.4||381.4||381.3||0
1744024690000|2025-04-07 11:18:10|381.2|381.1|381.1|380.9|381.2|381.1|381.1|380.9|1949
1744024700000|2025-04-07 11:18:20|381|381|381.1|381|381.1|381|381|381|0
1744024710000|2025-04-07 11:18:30|381|380.9|381.1|380.9|381.1|380.9|381|380.9|721
1744024720000|2025-04-07 11:18:40|381.2|381|381.2|381|381.2|381|381.2|381|150
1744024770000|2025-04-07 11:19:30|381.7|381.5|381.8|381.6|381.8|381.6|381.6|381.5|1600
1744024780000|2025-04-07 11:19:40|382|381.7|382|381.8|382|381.8|382|381.7|843
1744024790000|2025-04-07 11:19:50|382.2|382|382.3|382|382.3|382|382.2|382|0
1744024800000|2025-04-07 11:20:00|382.4|382.1|382.3|382.1|382.5|382.3|382.3|382.1|2629
1744024810000|2025-04-07 11:20:10|382.4||382.2||382.4||382.2||36
1744024820000|2025-04-07 11:20:20|||||||||327
1744024830000|2025-04-07 11:20:30|382.3|382.2|382.3|382.1|382.3|382.2|382.3|382.1|2099
1744024840000|2025-04-07 11:20:40|382.2|382.2|382.3|382.2|382.3|382.2|382.2|382.2|0
1744024850000|2025-04-07 11:20:50|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|0
1744024870000|2025-04-07 11:21:10|382.1|382|382|381.9|382.1|382|382|381.9|865
1744024880000|2025-04-07 11:21:20|382.1|382|382.2|382|382.2|382|382.1|381.9|0
1744024890000|2025-04-07 11:21:30|382.3|382.1|382.3|382.1|382.3|382.1|382.3|382.1|0
1744024900000|2025-04-07 11:21:40|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|1407
1744024910000|2025-04-07 11:21:50||382.2||382.2||382.2||382.2|1194
1744024920000|2025-04-07 11:22:00||382.3||382.2||382.3||382.2|0
1744024950000|2025-04-07 11:22:30|382.3||382.3||382.3||382.3||0
1744024960000|2025-04-07 11:22:40|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|1105
1744024970000|2025-04-07 11:22:50||382||382||382||382|1239
1744024990000|2025-04-07 11:23:10|382.1|381.9|382|381.9|382.1|381.9|382|381.9|98
1744025010000|2025-04-07 11:23:30|381.9|381.8|381.8|381.7|381.9|381.8|381.8|381.7|535
1744025020000|2025-04-07 11:23:40|381.9||381.8||381.9||381.8||502
1744025030000|2025-04-07 11:23:50|381.7|381.6|381.5|381.4|381.7|381.6|381.5|381.4|581
1744025040000|2025-04-07 11:24:00|381.4|381.2|381.4|381.3|381.5|381.3|381.4|381.2|548
1744025050000|2025-04-07 11:24:10|381.5||381.5||381.5||381.5||1180
1744025060000|2025-04-07 11:24:20|381.6|381.4|381.8|381.6|381.8|381.6|381.6|381.4|2466
1744025080000|2025-04-07 11:24:40|381.7|381.5|381.8|381.6|381.8|381.6|381.6|381.5|1070
1744025090000|2025-04-07 11:24:50|381.7|381.5|381.8|381.5|381.8|381.5|381.7|381.5|0
1744025100000|2025-04-07 11:25:00|381.6|381.6|381.7|381.5|381.7|381.6|381.6|381.5|1010
1744025110000|2025-04-07 11:25:10|381.6|381.8|382|381.8|382|381.8|381.6|381.8|888
1744025120000|2025-04-07 11:25:20|381.9|381.7|381.7|381.5|381.9|381.7|381.7|381.5|228
1744025130000|2025-04-07 11:25:30|381.6|381.4|381.4|381.3|381.6|381.4|381.4|381.3|548
1744025140000|2025-04-07 11:25:40|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|1429
1744025150000|2025-04-07 11:25:50|381.2|381.1|381.1|381|381.2|381.1|381.1|381|0
1744025160000|2025-04-07 11:26:00|381|380.9|381.1|380.9|381.1|380.9|381|380.8|1249
1744025170000|2025-04-07 11:26:10|381.2|381|381.2|381|381.2|381|381.2|381|377
1744025180000|2025-04-07 11:26:20|381.1|380.9|381.1|380.9|381.1|380.9|381.1|380.9|0
1744025190000|2025-04-07 11:26:30|381.2|381|381.2|381|381.2|381|381.2|381|0
1744025200000|2025-04-07 11:26:40|381.1|380.9|381.1|380.9|381.1|381|381|380.9|763
1744025210000|2025-04-07 11:26:50|381||381||381||381||0
1744025220000|2025-04-07 11:27:00||380.8||380.8||380.8||380.8|0
1744025230000|2025-04-07 11:27:10||380.9||380.9||380.9||380.9|0
1744025240000|2025-04-07 11:27:20|381.1|380.8|380.9|380.8|381.1|380.8|380.9|380.8|3343
1744025250000|2025-04-07 11:27:30|381||381||381||381||0
1744025280000|2025-04-07 11:28:00|381.2|381|381.2|381|381.2|381.1|381.1|381|3426
1744025290000|2025-04-07 11:28:10|381.4|381.1|381.4|381.2|381.4|381.2|381.4|381.1|150
1744025300000|2025-04-07 11:28:20||381.3||381.3||381.3||381.3|427
1744025310000|2025-04-07 11:28:30||381.2||381.3||381.3||381.2|2773
1744025320000|2025-04-07 11:28:40||381.2||381.3||381.3||381.2|5363
1744025330000|2025-04-07 11:28:50|381.3|381.2|381.3|381.1|381.3|381.2|381.3|381.1|3548
1744025340000|2025-04-07 11:29:00|381.2|381|381.2|381.1|381.3|381.1|381.2|381|1816
1744025350000|2025-04-07 11:29:10|381.1|381|381.1|380.9|381.1|381|381|380.9|68
1744025360000|2025-04-07 11:29:20|381.2|381|381.2|381|381.2|381|381.1|380.9|1212
1744025370000|2025-04-07 11:29:30|381.3|381.1|381.3|381.1|381.3|381.1|381.2|381.1|271
1744025380000|2025-04-07 11:29:40|381.4|381.2|381.4|381.2|381.4|381.2|381.4|381.2|0
1744025390000|2025-04-07 11:29:50|381.3||381.3||381.3||381.3||0
1744025400000|2025-04-07 11:30:00|381.2|381.1|381|380.8|381.3|381.1|381|380.8|1197
1744025420000|2025-04-07 11:30:20|380.8|380.7|380.6|380.4|380.9|380.7|380.6|380.4|4790
1744025430000|2025-04-07 11:30:30|380.7||380.7||380.7||380.7||0
1744025440000|2025-04-07 11:30:40|380.8|380.5|380.8|380.6|380.8|380.6|380.8|380.5|2283
1744025460000|2025-04-07 11:31:00|380.7|380.4|380.8|380.6|380.8|380.7|380.6|380.4|2504
1744025480000|2025-04-07 11:31:20|||||||||3737
1744025490000|2025-04-07 11:31:30|380.7|380.7|380.7|380.5|380.7|380.7|380.7|380.5|592
1744025500000|2025-04-07 11:31:40|380.6|380.4|380.4|380.3|380.6|380.4|380.4|380.3|1140
1744025520000|2025-04-07 11:32:00|380.5||380.4||380.5||380.4||375
1744025530000|2025-04-07 11:32:10||380.2||380.2||380.2||380.2|1256
1744025540000|2025-04-07 11:32:20|380.3|380|380.2|380|380.3|380|380.1|380|0
1744025570000|2025-04-07 11:32:50|380|379.8|380.2|380|380.2|380|380|379.8|1530
1744025580000|2025-04-07 11:33:00|380.1||380.2||380.2||380.1||0
1744025600000|2025-04-07 11:33:20||380.1||380.1||380.1||380.1|0
1744025610000|2025-04-07 11:33:30|380|379.9|380.1|379.9|380.2|380|380|379.9|453
1744025620000|2025-04-07 11:33:40|380|379.7|379.8|379.6|380|379.7|379.8|379.6|71
1744025650000|2025-04-07 11:34:10|379.7|379.7|379.9|379.7|379.9|379.7|379.7|379.7|713
1744025670000|2025-04-07 11:34:30|379.8||379.8||379.8||379.8||0
1744025680000|2025-04-07 11:34:40|379.9||379.9||379.9||379.9||0
1744025700000|2025-04-07 11:35:00|379.7|379.5|379.5|379.3|379.7|379.5|379.5|379.3|1127
1744025710000|2025-04-07 11:35:10|379.4|379.4|379.6|379.4|379.6|379.4|379.4|379.4|2428
1744025720000|2025-04-07 11:35:20|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|231
1744025750000|2025-04-07 11:35:50|379.6|379.5|379.7|379.5|379.7|379.5|379.6|379.5|6150
1744025760000|2025-04-07 11:36:00|379.9|379.7|379.9|379.7|380|379.7|379.9|379.7|0
1744025770000|2025-04-07 11:36:10|379.8|379.5|379.7|379.5|379.8|379.5|379.7|379.5|225
1744025810000|2025-04-07 11:36:50|379.5|379.3|379.5|379.4|379.5|379.4|379.5|379.3|2109
1744025820000|2025-04-07 11:37:00|379.4|379.3|379.5|379.3|379.5|379.3|379.4|379.3|945
1744025830000|2025-04-07 11:37:10|379.4|379.2|379.3|379.2|379.4|379.2|379.3|379.2|414
1744025840000|2025-04-07 11:37:20|379.4||379.4||379.4||379.4||0
1744025850000|2025-04-07 11:37:30|379.5|379.3|379.5|379.3|379.5|379.3|379.5|379.3|0
1744025860000|2025-04-07 11:37:40|379.6|379.4|379.6|379.4|379.6|379.5|379.6|379.4|0
1744025890000|2025-04-07 11:38:10|379.7|379.5|379.8|379.6|379.8|379.6|379.7|379.5|1048
1744025910000|2025-04-07 11:38:30|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|679
1744025920000|2025-04-07 11:38:40|379.6|379.4|379.7|379.4|379.7|379.4|379.6|379.4|1995
1744025940000|2025-04-07 11:39:00||379.5||379.5||379.5||379.5|0
1744025950000|2025-04-07 11:39:10|379.8|379.6|379.8|379.5|379.8|379.7|379.7|379.5|2180
1744025960000|2025-04-07 11:39:20||379.6||379.6||379.6||379.6|0
1744025970000|2025-04-07 11:39:30|379.9|379.8|380|379.8|380.1|379.9|379.8|379.6|3209
1744025980000|2025-04-07 11:39:40|380.1|379.9|380.3|380.2|380.3|380.2|380.1|379.9|1501
1744025990000|2025-04-07 11:39:50|380.2|380.1|380.3|380.1|380.3|380.1|380.2|380.1|3270
1744026000000|2025-04-07 11:40:00||380.2||380.1||380.2||380.1|0
1744026010000|2025-04-07 11:40:10|380.4|380.3|380.3|380.1|380.4|380.3|380.2|380.1|1057
1744026030000|2025-04-07 11:40:30|380.2|380|380.2|380|380.2|380|380.1|380|2045
1744026050000|2025-04-07 11:40:50|380.1|379.9|380.3|380.1|380.3|380.1|380|379.9|1960
1744026060000|2025-04-07 11:41:00|380.2|379.9|380.1|379.9|380.2|379.9|380.1|379.9|17
1744026080000|2025-04-07 11:41:20|379.9|379.7|379.8|379.6|379.9|379.7|379.8|379.6|1022
1744026090000|2025-04-07 11:41:30|||||||||565
1744026110000|2025-04-07 11:41:50|379.7||379.7||379.7||379.7||0
1744026140000|2025-04-07 11:42:20|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|1429
1744026150000|2025-04-07 11:42:30|379.4|379.2|379.3|379.1|379.4|379.2|379.3|379.1|1063
1744026160000|2025-04-07 11:42:40||379.2||379.1||379.2||379.1|0
1744026170000|2025-04-07 11:42:50|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.1|3667
1744026200000|2025-04-07 11:43:20|379.5|379.3|379.5|379.3|379.5|379.3|379.5|379.3|106
1744026210000|2025-04-07 11:43:30|379.6|379.4|379.6|379.5|379.6|379.5|379.6|379.4|1429
1744026270000|2025-04-07 11:44:30|379.7|379.6|379.7|379.5|379.8|379.6|379.6|379.5|3128
1744026280000|2025-04-07 11:44:40|379.5|379.3|379.5|379.3|379.5|379.3|379.5|379.3|131
1744026290000|2025-04-07 11:44:50|379.4||379.4||379.4||379.4||0
1744026300000|2025-04-07 11:45:00|379.5|379.2|379.5|379.3|379.5|379.3|379.5|379.2|990
1744026310000|2025-04-07 11:45:10|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|1429
1744026320000|2025-04-07 11:45:20|379.3|379|379.2|379|379.3|379|379.2|379|2439
1744026330000|2025-04-07 11:45:30|379.1|378.9|379|378.8|379.1|378.9|379|378.8|3428
1744026340000|2025-04-07 11:45:40|378.9|378.7|378.8|378.7|378.9|378.7|378.8|378.7|0
1744026350000|2025-04-07 11:45:50|378.9||378.8||378.9||378.8||1600
1744026360000|2025-04-07 11:46:00|378.9|378.8|379.2|379|379.2|379|378.9|378.8|2317
1744026370000|2025-04-07 11:46:10|379.1|378.9|379|378.9|379.1|378.9|379|378.9|483
1744026380000|2025-04-07 11:46:20|378.9|378.7|378.8|378.7|378.9|378.7|378.8|378.7|58
1744026390000|2025-04-07 11:46:30|378.9||378.9||378.9||378.8||0
1744026400000|2025-04-07 11:46:40|379|378.8|379|378.9|379|378.9|379|378.8|2640
1744026410000|2025-04-07 11:46:50|379.1|379|379.2|379|379.2|379|379.1|379|230
1744026430000|2025-04-07 11:47:10|379.1||379.2||379.2||379.1||0
1744026440000|2025-04-07 11:47:20||379.1||379.1||379.1||379.1|0
1744026450000|2025-04-07 11:47:30|379.3|379.2|379.4|379.3|379.4|379.3|379.3|379.2|1098
1744026460000|2025-04-07 11:47:40|379.7|379.5|379.7|379.5|379.7|379.6|379.7|379.5|3860
1744026480000|2025-04-07 11:48:00|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|0
1744026490000|2025-04-07 11:48:10|379.9|379.7|380.3|380.1|380.3|380.1|379.9|379.7|2477
1744026500000|2025-04-07 11:48:20|380.4||380.3||380.4||380.3||0
1744026510000|2025-04-07 11:48:30||380.2||380.2||380.2||380.2|0
1744026520000|2025-04-07 11:48:40|380.4|380.3|380.4|380.2|380.4|380.3|380.3|380.2|1197
1744026530000|2025-04-07 11:48:50|380.3|380.1|380.2|380|380.3|380.1|380.2|380|128
1744026550000|2025-04-07 11:49:10|379.9|379.8|379.9|379.7|379.9|379.8|379.9|379.7|2132
1744026560000|2025-04-07 11:49:20|379.8|379.8|379.8|379.7|379.9|379.8|379.8|379.7|1752
1744026570000|2025-04-07 11:49:30|379.9|379.8|379.9|379.7|379.9|379.8|379.9|379.7|0
1744026600000|2025-04-07 11:50:00|379.8|379.6|379.9|379.8|379.9|379.8|379.7|379.6|1934
1744026610000|2025-04-07 11:50:10|380.1|380|380.2|380.1|380.3|380.2|380.1|380|2461
1744026620000|2025-04-07 11:50:20|380.1|380|380.2|380|380.2|380|380.1|380|623
1744026630000|2025-04-07 11:50:30|380.4|380.1|380.4|380.2|380.4|380.3|380.3|380.1|2300
1744026640000|2025-04-07 11:50:40|380.3|380.3|380.3|380.2|380.3|380.3|380.3|380.2|1430
1744026650000|2025-04-07 11:50:50|||||||||549
1744026660000|2025-04-07 11:51:00|380.2|380.1|380.3|380.1|380.3|380.1|380.2|380.1|61
1744026670000|2025-04-07 11:51:10||380.2||380.1||380.2||380.1|0
1744026690000|2025-04-07 11:51:30|380.2||380.3||380.3||380.2||699
1744026710000|2025-04-07 11:51:50|380.2|380|379.9|379.8|380.2|380|379.9|379.8|1969
1744026730000|2025-04-07 11:52:10|379.8|379.7|379.7|379.6|379.8|379.7|379.7|379.6|1429
1744026750000|2025-04-07 11:52:30|379.5|379.3|379.3|379.2|379.5|379.3|379.3|379.2|1482
1744026760000|2025-04-07 11:52:40|379.4||379.3||379.4||379.3||0
1744026770000|2025-04-07 11:52:50|||||||||1325
1744026800000|2025-04-07 11:53:20|379.2|379|379.3|379.1|379.3|379.1|379.1|379|746
1744026810000|2025-04-07 11:53:30|379.4|379.3|379.9|379.7|379.9|379.7|379.3|379.1|3507
1744026820000|2025-04-07 11:53:40|380|379.8|380.2|380|380.2|380|380|379.8|927
1744026830000|2025-04-07 11:53:50|380.1||380.2||380.2||380.1||0
1744026840000|2025-04-07 11:54:00|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|0
1744026850000|2025-04-07 11:54:10|||||||||800
1744026860000|2025-04-07 11:54:20|380.4|380|380|379.8|380.4|380|380|379.8|1608
1744026890000|2025-04-07 11:54:50|379.8|379.7|379.8|379.6|379.8|379.7|379.8|379.6|0
1744026900000|2025-04-07 11:55:00||379.5||379.6||379.6||379.5|0
1744026910000|2025-04-07 11:55:10|379.6|379.5|379.7|379.5|379.8|379.6|379.6|379.5|4376
1744026920000|2025-04-07 11:55:20|379.8|379.6|380|379.8|380|379.8|379.8|379.6|0
1744026930000|2025-04-07 11:55:30|379.8|379.7|379.9|379.7|379.9|379.7|379.8|379.7|0
1744026940000|2025-04-07 11:55:40|380|379.8|380|379.8|380|379.8|380|379.8|0
1744026950000|2025-04-07 11:55:50||379.9||379.9||379.9||379.9|0
1744026960000|2025-04-07 11:56:00|379.9|379.8|380|379.8|380|379.8|379.9|379.8|735
1744026970000|2025-04-07 11:56:10|380.1|379.9|380.1|379.9|380.1|380|380|379.8|4216
1744026990000|2025-04-07 11:56:30||380||379.9||380||379.9|0
1744027000000|2025-04-07 11:56:40|380||380.1||380.1||380||0
1744027010000|2025-04-07 11:56:50||380||380||380||380|0
1744027020000|2025-04-07 11:57:00|380.2|379.9|380|379.8|380.2|380.1|380|379.8|1076
1744027030000|2025-04-07 11:57:10|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.8|2043
1744027050000|2025-04-07 11:57:30|380|379.8|380|379.8|380|379.9|380|379.8|1429
1744027060000|2025-04-07 11:57:40||379.9||379.8||379.9||379.8|0
1744027070000|2025-04-07 11:57:50|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.8|150
1744027080000|2025-04-07 11:58:00|380.2|380|380.2|380.1|380.2|380.1|380.2|380|2579
1744027090000|2025-04-07 11:58:10|380.3|380|380.3|380.1|380.3|380.1|380.3|380|1860
1744027100000|2025-04-07 11:58:20|380.2|380.2|380.9|380.7|380.9|380.7|380.2|380.2|2999
1744027110000|2025-04-07 11:58:30|381|380.8|381.1|380.9|381.1|380.9|380.9|380.8|1378
1744027120000|2025-04-07 11:58:40|381.2|381|381.1|381|381.2|381|381.1|381|0
1744027130000|2025-04-07 11:58:50|381|380.9|381|380.8|381|380.9|381|380.8|1017
1744027140000|2025-04-07 11:59:00|380.9||381||381||380.9||0
1744027150000|2025-04-07 11:59:10|381.1|380.9|381|380.8|381.1|380.9|380.9|380.8|476
1744027160000|2025-04-07 11:59:20|380.8|380.7|380.9|380.7|380.9|380.7|380.8|380.7|522
1744027170000|2025-04-07 11:59:30||380.8||380.8||380.8||380.8|0
1744027180000|2025-04-07 11:59:40|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|75
1744027190000|2025-04-07 11:59:50|380.9|380.9|381.1|381|381.1|381|380.9|380.9|0
1744027200000|2025-04-07 12:00:00|381.3|381.1|381|380.8|381.4|381.3|381|380.8|1469
1744027210000|2025-04-07 12:00:10|381.1|380.9|381.1|381|381.1|381|381.1|380.9|0
1744027220000|2025-04-07 12:00:20|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|0
1744027230000|2025-04-07 12:00:30|381.3|381.2|381.4|381.2|381.4|381.2|381.3|381.2|783
1744027240000|2025-04-07 12:00:40|381.5|381.3|381.4|381.2|381.6|381.4|381.4|381.2|2172
1744027250000|2025-04-07 12:00:50|381.5|381.3|381.5|381.3|381.5|381.3|381.5|381.3|0
1744027260000|2025-04-07 12:01:00|381.4|381.4|381.5|381.4|381.6|381.4|381.4|381.4|2213
1744027270000|2025-04-07 12:01:10|381.4|381.3|381.3|381.1|381.4|381.3|381.3|381.1|543
1744027280000|2025-04-07 12:01:20|381.2|381|380.9|380.7|381.2|381|380.9|380.7|198
1744027290000|2025-04-07 12:01:30|380.8|380.5|380.7|380.5|380.8|380.5|380.7|380.5|52
1744027300000|2025-04-07 12:01:40|380.6||380.6||380.6||380.6||0
1744027310000|2025-04-07 12:01:50|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|0
1744027320000|2025-04-07 12:02:00|380.6||380.6||380.6||380.5||150
1744027330000|2025-04-07 12:02:10|380.5|380.3|380.5|380.3|380.5|380.3|380.5|380.3|1133
1744027340000|2025-04-07 12:02:20|380.4|380.1|380.3|380.2|380.4|380.2|380.2|380|7782
1744027350000|2025-04-07 12:02:30|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|411
1744027360000|2025-04-07 12:02:40|380.5|380.4|380.6|380.4|380.6|380.4|380.5|380.4|0
1744027370000|2025-04-07 12:02:50|380.5|380.3|380.6|380.4|380.6|380.4|380.5|380.3|101
1744027380000|2025-04-07 12:03:00|380.8|380.6|380.8|380.6|380.8|380.6|380.8|380.6|1578
1744027390000|2025-04-07 12:03:10|380.9|380.7|381.2|381|381.2|381|380.9|380.7|2858
1744027400000|2025-04-07 12:03:20|381.3|381.2|381.2|381.1|381.3|381.2|381.2|381.1|1273
1744027410000|2025-04-07 12:03:30|381.3|381.2|381.4|381.2|381.5|381.2|381.2|381.2|0
1744027420000|2025-04-07 12:03:40|381.5|381.3|381.6|381.4|381.6|381.4|381.5|381.3|0
1744027430000|2025-04-07 12:03:50|381.5|381.2|381.3|381.1|381.5|381.2|381.2|381.1|659
1744027440000|2025-04-07 12:04:00|381.2|381|381.2|381|381.2|381|381.2|381|58
1744027450000|2025-04-07 12:04:10|381.1|380.9|381.4|381.2|381.4|381.2|381.1|380.9|4674
1744027460000|2025-04-07 12:04:20|381.2|381.1|381.3|381.1|381.3|381.1|381.2|381.1|1200
1744027470000|2025-04-07 12:04:30|381.2|381|381.3|381.1|381.3|381.1|381.2|381|0
1744027480000|2025-04-07 12:04:40|381.4|381.2|381.3|381.2|381.4|381.3|381.2|381.1|2081
1744027490000|2025-04-07 12:04:50|381.2|381.1|381.3|381.1|381.3|381.1|381.2|381.1|763
1744027500000|2025-04-07 12:05:00|381.2|380.9|381.1|380.9|381.2|380.9|381.1|380.9|46
1744027520000|2025-04-07 12:05:20|381|380.8|381|380.8|381|380.8|381|380.8|1429
1744027540000|2025-04-07 12:05:40|380.9||381||381||380.9||0
1744027550000|2025-04-07 12:05:50|380.9|380.7|380.8|380.6|380.9|380.7|380.8|380.6|2858
1744027600000|2025-04-07 12:06:40|381.1|380.7|381.3|381.2|381.3|381.2|381.1|380.7|1049
1744027610000|2025-04-07 12:06:50|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|923
1744027620000|2025-04-07 12:07:00|381.3|381.2|381.3|381.1|381.3|381.2|381.2|381.1|1562
1744027630000|2025-04-07 12:07:10|381.4|381.2|381.3|381.1|381.4|381.3|381.3|381.1|2056
1744027640000|2025-04-07 12:07:20|381.4|381.3|381.5|381.4|381.5|381.4|381.3|381.2|3087
1744027650000|2025-04-07 12:07:30|381.4|381.3|381.4|381.3|381.5|381.3|381.4|381.3|140
1744027660000|2025-04-07 12:07:40|381.2|381.1|381.2|381|381.2|381.1|381.1|381|3241
1744027670000|2025-04-07 12:07:50|381.1|381.1|381.1|381|381.2|381.1|381.1|381|0
1744027680000|2025-04-07 12:08:00|381.2||381.2||381.2||381.2||0
1744027690000|2025-04-07 12:08:10|381.3|381.2|381.5|381.4|381.6|381.4|381.3|381.2|1058
1744027700000|2025-04-07 12:08:20|381.3|381.2|381.1|380.9|381.3|381.2|381.1|380.9|1102
1744027710000|2025-04-07 12:08:30|380.9|380.8|381|380.8|381|380.8|380.9|380.8|0
1744027720000|2025-04-07 12:08:40|380.9|380.9|381|380.9|381|380.9|380.9|380.7|2380
1744027730000|2025-04-07 12:08:50|381.1|381|381.2|381.1|381.2|381.1|381.1|381|5051
1744027740000|2025-04-07 12:09:00|381.3||381.2||381.3||381.2||1000
1744027750000|2025-04-07 12:09:10|||||||||805
1744027760000|2025-04-07 12:09:20|381.3|381.3|381.6|381.3|381.6|381.3|381.3|381.3|0
1744027770000|2025-04-07 12:09:30|381.8|381.6|381.5|381.3|381.8|381.6|381.5|381.3|1959
1744027780000|2025-04-07 12:09:40|381.4||381.4||381.4||381.4||0
1744027790000|2025-04-07 12:09:50|381.5|381.4|381.4|381.3|381.5|381.4|381.4|381.3|1429
1744027800000|2025-04-07 12:10:00|381.5||381.4||381.5||381.4||0
1744027810000|2025-04-07 12:10:10|381.5||381.5||381.5||381.5||0
1744027820000|2025-04-07 12:10:20|381.4||381.5||381.5||381.4||0
1744027830000|2025-04-07 12:10:30|381.4|381.1|381.3|381.1|381.4|381.1|381.3|381.1|0
1744027850000|2025-04-07 12:10:50|381.4|381.2|381.5|381.3|381.5|381.3|381.4|381.2|0
1744027860000|2025-04-07 12:11:00|381.3|381.1|381.3|381.1|381.3|381.1|381.3|381.1|1047
1744027870000|2025-04-07 12:11:10|381.2|380.8|381|380.8|381.2|380.8|381|380.8|1429
1744027880000|2025-04-07 12:11:20|380.9||380.9||380.9||380.9||0
1744027890000|2025-04-07 12:11:30|380.8|380.6|380.9|380.7|380.9|380.7|380.8|380.6|41
1744027900000|2025-04-07 12:11:40|380.8||380.9||380.9||380.8||856
1744027910000|2025-04-07 12:11:50|381|380.8|381|380.8|381|380.8|381|380.8|0
1744027930000|2025-04-07 12:12:10|381.1||381||381.1||381||0
1744027940000|2025-04-07 12:12:20|380.8|380.7|380.9|380.7|380.9|380.7|380.8|380.7|1816
1744027950000|2025-04-07 12:12:30|381||380.9||381||380.9||0
1744027960000|2025-04-07 12:12:40|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|1429
1744027970000|2025-04-07 12:12:50|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.6|310
1744027990000|2025-04-07 12:13:10|380.9|380.8|380.8|380.7|381|380.8|380.8|380.7|919
1744028000000|2025-04-07 12:13:20|380.6|380.5|380.5|380.4|380.6|380.5|380.5|380.4|366
1744028010000|2025-04-07 12:13:30|380.6||380.6||380.6||380.6||3400
1744028020000|2025-04-07 12:13:40|380.5|380.3|380.5|380.3|380.5|380.3|380.5|380.3|1556
1744028030000|2025-04-07 12:13:50|380.4|380.4|380.5|380.3|380.5|380.4|380.4|380.3|3400
1744028040000|2025-04-07 12:14:00|380.6|380.4|380.6|380.5|380.7|380.5|380.6|380.4|0
1744028050000|2025-04-07 12:14:10|380.7||380.7||380.7||380.6||0
1744028060000|2025-04-07 12:14:20|380.6||380.7||380.7||380.6||40
1744028070000|2025-04-07 12:14:30|380.8|380.6|380.9|380.8|380.9|380.8|380.8|380.6|3381
1744028080000|2025-04-07 12:14:40|381|380.9|381.2|381|381.2|381|381|380.9|0
1744028090000|2025-04-07 12:14:50|||||||||888
1744028100000|2025-04-07 12:15:00|381.3|381.1|381.4|381.2|381.4|381.2|381.3|381.1|0
1744028110000|2025-04-07 12:15:10|381.5|381.3|381.6|381.3|381.6|381.3|381.5|381.3|0
1744028120000|2025-04-07 12:15:20|381.7|381.4|381.7|381.6|381.7|381.6|381.7|381.4|588
1744028130000|2025-04-07 12:15:30|381.8|381.7|381.9|381.7|381.9|381.7|381.8|381.7|1429
1744028140000|2025-04-07 12:15:40|382|381.8|382|381.8|382|381.8|382|381.8|0
1744028150000|2025-04-07 12:15:50|381.8|381.7|381.6|381.5|381.8|381.7|381.6|381.5|838
1744028170000|2025-04-07 12:16:10|381.5|381.4|381.4|381.3|381.6|381.4|381.4|381.3|1141
1744028180000|2025-04-07 12:16:20||381.2||381.3||381.3||381.2|781
1744028190000|2025-04-07 12:16:30|381.3|381.2|381.3|381.1|381.3|381.2|381.3|381.1|0
1744028200000|2025-04-07 12:16:40|381.4|381.2|381.3|381.1|381.4|381.2|381.3|381.1|0
1744028210000|2025-04-07 12:16:50|381.4|381.2|381.3|381.1|381.4|381.2|381.3|381.1|292
1744028220000|2025-04-07 12:17:00|381.2||381.2||381.2||381.2||0
1744028230000|2025-04-07 12:17:10|381.3||381.2||381.3||381.2||50
1744028250000|2025-04-07 12:17:30|381.3||381.2||381.3||381.2||797
1744028260000|2025-04-07 12:17:40||381||381||381||381|0
1744028270000|2025-04-07 12:17:50|381.1|380.9|381.2|381|381.2|381|381.1|380.9|1375
1744028280000|2025-04-07 12:18:00|381.1||381.2||381.2||381.1||0
1744028290000|2025-04-07 12:18:10|381.1|381.1|381.2|381.1|381.3|381.1|381.1|381.1|0
1744028300000|2025-04-07 12:18:20|381.3||381.2||381.3||381.2||1876
1744028310000|2025-04-07 12:18:30|381.3|381|381.3|381|381.3|381.1|381.1|381|4262
1744028320000|2025-04-07 12:18:40|381.2||381.2||381.2||381.2||0
1744028350000|2025-04-07 12:19:10|381.3|381.2|381.4|381.2|381.4|381.2|381.3|381.2|1016
1744028360000|2025-04-07 12:19:20|381.5|381.3|381.5|381.3|381.5|381.3|381.5|381.3|38
1744028370000|2025-04-07 12:19:30|381.6|381.4|381.6|381.4|381.6|381.4|381.6|381.4|0
1744028380000|2025-04-07 12:19:40||381.5||381.5||381.5||381.5|0
1744028390000|2025-04-07 12:19:50|381.5|381.4|381.3|381.2|381.5|381.4|381.3|381.2|1429
1744028400000|2025-04-07 12:20:00|381.4||381.3||381.4||381.3||0
1744028410000|2025-04-07 12:20:10|381.4|381.3|381.5|381.4|381.5|381.4|381.4|381.3|1618
1744028420000|2025-04-07 12:20:20|381.4|381.3|381.4|381.3|381.4|381.4|381.4|381.3|4772
1744028430000|2025-04-07 12:20:30|381.5|381.2|381.5|381.3|381.5|381.3|381.5|381.2|0
1744028440000|2025-04-07 12:20:40||381.4||381.4||381.4||381.4|746
1744028450000|2025-04-07 12:20:50|381.7|381.6|382|381.8|382|381.8|381.7|381.6|2010
1744028460000|2025-04-07 12:21:00|382.1|381.9|382.2|382|382.2|382|382|381.9|1429
1744028480000|2025-04-07 12:21:20|381.9|381.8|382.1|381.8|382.1|381.8|381.9|381.8|0
1744028490000|2025-04-07 12:21:30|382.2|381.9|382.2|381.9|382.2|381.9|382.2|381.9|0
1744028500000|2025-04-07 12:21:40|382.1||382.2||382.2||382.1||0
1744028510000|2025-04-07 12:21:50||382||382||382||382|0
1744028520000|2025-04-07 12:22:00|382.3|382.1|382.3|382.1|382.3|382.2|382.3|382.1|239
1744028540000|2025-04-07 12:22:20|382.4|382.2|382.5|382.3|382.5|382.3|382.3|382.2|534
1744028560000|2025-04-07 12:22:40|382.6|382.4|382.6|382.4|382.6|382.4|382.6|382.4|0
1744028570000|2025-04-07 12:22:50|382.7|382.5|382.7|382.5|382.7|382.5|382.7|382.5|0
1744028580000|2025-04-07 12:23:00|382.6|382.4|382.6|382.4|382.6|382.4|382.5|382.3|2393
1744028590000|2025-04-07 12:23:10|382.8|382.6|382.9|382.7|382.9|382.7|382.8|382.6|5182
1744028600000|2025-04-07 12:23:20|382.8|382.6|382.6|382.4|382.8|382.6|382.5|382.4|926
1744028610000|2025-04-07 12:23:30|382.5||382.5||382.5||382.5||0
1744028620000|2025-04-07 12:23:40|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|35
1744028630000|2025-04-07 12:23:50|382.2|382.1|382.3|382.1|382.3|382.2|382.2|382.1|0
1744028640000|2025-04-07 12:24:00|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|1429
1744028650000|2025-04-07 12:24:10|382.5|382.3|382.4|382.2|382.5|382.3|382.4|382.2|487
1744028660000|2025-04-07 12:24:20|382.5||382.5||382.5||382.5||0
1744028680000|2025-04-07 12:24:40|382.4||382.4||382.4||382.4||0
1744028690000|2025-04-07 12:24:50|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|0
1744028700000|2025-04-07 12:25:00|382.4|382.4|382.5|382.3|382.5|382.4|382.4|382.3|767
1744028710000|2025-04-07 12:25:10|382.6|382.5|382.6|382.4|382.6|382.5|382.6|382.4|0
1744028720000|2025-04-07 12:25:20||382.5||382.4||382.5||382.4|0
1744028730000|2025-04-07 12:25:30|382.7|382.5|382.5|382.4|382.7|382.5|382.5|382.4|0
1744028740000|2025-04-07 12:25:40|382.3|382.2|382.4|382.2|382.4|382.2|382.3|382.2|2616
1744028750000|2025-04-07 12:25:50|382.5|382.3|382.4|382.2|382.5|382.3|382.4|382.2|0
1744028760000|2025-04-07 12:26:00|382.5|382.3|382.4|382.2|382.5|382.3|382.4|382.2|2363
1744028780000|2025-04-07 12:26:20|382.5|382.3|382.5|382.4|382.5|382.4|382.5|382.3|0
1744028790000|2025-04-07 12:26:30||382.3||382.3||382.3||382.3|0
1744028800000|2025-04-07 12:26:40|382.6|382.4|382.7|382.5|382.7|382.5|382.6|382.4|0
1744028810000|2025-04-07 12:26:50||382.6||382.6||382.6||382.6|0
1744028820000|2025-04-07 12:27:00|382.6|382.5|382.6|382.5|382.7|382.5|382.6|382.5|499
1744028830000|2025-04-07 12:27:10|382.5|382.4|382.6|382.4|382.6|382.4|382.5|382.4|1429
1744028840000|2025-04-07 12:27:20|382.7|382.5|382.7|382.5|382.7|382.5|382.7|382.5|0
1744028860000|2025-04-07 12:27:40|382.8|382.6|382.8|382.7|382.8|382.7|382.8|382.6|0
1744028880000|2025-04-07 12:28:00|382.9|382.8|382.9|382.7|382.9|382.8|382.9|382.7|1562
1744028890000|2025-04-07 12:28:10|382.7|382.8|382.8|382.6|382.8|382.8|382.7|382.6|3969
1744028900000|2025-04-07 12:28:20|382.9|382.8|382.8|382.6|383|382.8|382.8|382.6|1175
1744028910000|2025-04-07 12:28:30|382.7||382.8||382.8||382.7||0
1744028920000|2025-04-07 12:28:40|382.7|382.5|382.8|382.6|382.8|382.6|382.7|382.5|500
1744028930000|2025-04-07 12:28:50|382.9|382.8|383|382.8|383|382.8|382.9|382.8|0
1744028940000|2025-04-07 12:29:00|383.1|382.9|383.1|382.9|383.1|383|383|382.8|1327
1744028950000|2025-04-07 12:29:10|||||||||1429
1744028960000|2025-04-07 12:29:20|383.2|383|383.1|382.9|383.2|383|383.1|382.9|641
1744028970000|2025-04-07 12:29:30|383|383|383|382.9|383|383|383|382.9|0
1744028980000|2025-04-07 12:29:40|383.1|383|383.2|383|383.2|383|383|383|1535
1744028990000|2025-04-07 12:29:50|383.1|382.9|383.1|382.9|383.1|382.9|383|382.9|1374
1744029000000|2025-04-07 12:30:00|383.2|383|383.2|383|383.3|383.1|383|382.9|5348
1744029010000|2025-04-07 12:30:10|383.1|383.1|383.2|383|383.2|383.1|383.1|383|696
1744029020000|2025-04-07 12:30:20|383.3|383.1|383.4|383.2|383.4|383.2|383.3|383|1049
1744029030000|2025-04-07 12:30:30|383.5|383.3|383.6|383.4|383.6|383.4|383.5|383.3|1131
1744029040000|2025-04-07 12:30:40|383.5|383.3|383.6|383.4|383.6|383.4|383.5|383.3|0
1744029050000|2025-04-07 12:30:50|383.7|383.5|383.7|383.5|383.7|383.5|383.6|383.4|1429
1744029060000|2025-04-07 12:31:00|383.5|383.4|383.6|383.3|383.6|383.4|383.5|383.3|2089
1744029070000|2025-04-07 12:31:10|383.5|383.2|383.3|383.2|383.5|383.2|383.3|383.2|0
1744029080000|2025-04-07 12:31:20|383.1|383|382.9|382.8|383.1|383|382.9|382.8|53
1744029090000|2025-04-07 12:31:30|382.7|382.7|382.7|382.5|382.7|382.7|382.7|382.4|2349
1744029100000|2025-04-07 12:31:40|382.6|382.4|382.6|382.4|382.6|382.5|382.6|382.4|0
1744029120000|2025-04-07 12:32:00||382.5||382.5||382.5||382.5|0
1744029130000|2025-04-07 12:32:10|382.5|382.4|382.5|382.3|382.5|382.4|382.5|382.3|29
1744029140000|2025-04-07 12:32:20|382.6|382.4|382.8|382.7|382.8|382.7|382.6|382.4|1957
1744029150000|2025-04-07 12:32:30|382.9||382.9||382.9||382.9||0
1744029170000|2025-04-07 12:32:50|383|382.8|383.1|382.8|383.1|382.8|383|382.8|0
1744029180000|2025-04-07 12:33:00|383.2|382.9|383.1|383|383.2|383|383.1|382.9|3209
1744029190000|2025-04-07 12:33:10|383|382.9|383|382.9|383.1|383|383|382.9|5177
1744029200000|2025-04-07 12:33:20|383.1||383||383.1||383||0
1744029210000|2025-04-07 12:33:30|383.1||383.1||383.1||383||0
1744029220000|2025-04-07 12:33:40|383|382.8|383|382.9|383|382.9|383|382.8|993
1744029230000|2025-04-07 12:33:50|383.1|382.8|383.1|383|383.1|383|383.1|382.8|3086
1744029240000|2025-04-07 12:34:00|383.2||383.2||383.2||383.2||0
1744029250000|2025-04-07 12:34:10|||||||||565
1744029260000|2025-04-07 12:34:20|383.1|383.1|383.2|383.1|383.3|383.1|383.1|383|3989
1744029280000|2025-04-07 12:34:40|383.1|383|383.1|383|383.1|383|383.1|383|35
1744029290000|2025-04-07 12:34:50|383.2||383.3||383.3||383.2||0
1744029300000|2025-04-07 12:35:00|383.2|382.9|383.1|382.9|383.2|383|383|382.9|1612
1744029310000|2025-04-07 12:35:10|383|383|383.1|383|383.1|383|383|383|86
1744029320000|2025-04-07 12:35:20|383.2||383.2||383.2||383.2||865
1744029330000|2025-04-07 12:35:30|383.3|383.1|383.3|383.1|383.3|383.1|383.3|383.1|0
1744029340000|2025-04-07 12:35:40|383.4|383.2|383.3|383.1|383.4|383.3|383.3|383.1|1957
1744029350000|2025-04-07 12:35:50|383.4||383.3||383.4||383.3||0
1744029360000|2025-04-07 12:36:00|383.4|383.2|383.3|383.2|383.4|383.2|383.3|383.2|0
1744029370000|2025-04-07 12:36:10|383.4|383.1|383.3|383.1|383.4|383.1|383.3|383.1|377
1744029380000|2025-04-07 12:36:20|383.4||383.3||383.4||383.3||0
1744029410000|2025-04-07 12:36:50|383|382.9|383.1|382.9|383.1|382.9|383|382.9|1055
1744029420000|2025-04-07 12:37:00|383.2|383|383.1|383|383.2|383.1|383.1|383|0
1744029430000|2025-04-07 12:37:10|383.2||383.2||383.2||383.1||1936
1744029440000|2025-04-07 12:37:20||383.1||383.1||383.1||383.1|0
1744029460000|2025-04-07 12:37:40||383||383||383||383|887
1744029470000|2025-04-07 12:37:50||383.1||383.1||383.1||383.1|377
1744029480000|2025-04-07 12:38:00||383||383||383||383|0
1744029490000|2025-04-07 12:38:10|383.4|383.3|383.5|383.3|383.5|383.3|383.4|383.3|1199
1744029500000|2025-04-07 12:38:20|383.6|383.4|383.3|383.2|383.6|383.4|383.3|383.2|1056
1744029510000|2025-04-07 12:38:30|383.4|383.3|383.5|383.3|383.5|383.3|383.4|383.3|916
1744029530000|2025-04-07 12:38:50|383.4|383.5|383.8|383.6|383.8|383.7|383.4|383.5|1135
1744029540000|2025-04-07 12:39:00|383.7|383.5|383.7|383.5|383.7|383.5|383.7|383.5|1600
1744029550000|2025-04-07 12:39:10|383.6||383.7||383.7||383.6||1100
1744029560000|2025-04-07 12:39:20|383.8|383.7|383.9|383.7|383.9|383.7|383.8|383.7|175
1744029570000|2025-04-07 12:39:30|||||||||10
1744029590000|2025-04-07 12:39:50|384|383.8|384|383.8|384|383.8|384|383.8|1394
1744029600000|2025-04-07 12:40:00|383.9|383.9|384|383.8|384.1|383.9|383.9|383.8|1637
1744029650000|2025-04-07 12:40:50|384.1|383.9|384.1|384|384.1|384|384.1|383.9|1301
1744029660000|2025-04-07 12:41:00||383.9||383.9||383.9||383.9|640
1744029670000|2025-04-07 12:41:10||384||383.9||384||383.9|1222
1744029680000|2025-04-07 12:41:20|384||384||384||384||0
1744029690000|2025-04-07 12:41:30|384.1||384.1||384.1||384.1||0
1744029700000|2025-04-07 12:41:40|384.3|384.1|384.3|384.1|384.3|384.2|384.3|384.1|0
1744029710000|2025-04-07 12:41:50|384.4|384.2|384.4|384.3|384.5|384.3|384.4|384.2|0
1744029720000|2025-04-07 12:42:00|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|1583
1744029730000|2025-04-07 12:42:10|384.4|384.3|384.5|384.3|384.5|384.3|384.4|384.3|0
1744029750000|2025-04-07 12:42:30|384.6|384.4|384.7|384.5|384.7|384.5|384.6|384.4|0
1744029760000|2025-04-07 12:42:40|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|429
1744029770000|2025-04-07 12:42:50|384.6|384.5|384.7|384.5|384.7|384.5|384.6|384.5|0
1744029780000|2025-04-07 12:43:00|384.6|384.4|384.5|384.3|384.6|384.4|384.4|384.3|2501
1744029790000|2025-04-07 12:43:10|384.6|384.4|384.7|384.5|384.7|384.5|384.6|384.4|112
1744029800000|2025-04-07 12:43:20|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.5|1370
1744029810000|2025-04-07 12:43:30|384.9|384.7|384.9|384.6|384.9|384.7|384.8|384.6|3976
1744029820000|2025-04-07 12:43:40|384.8|384.7|384.7|384.6|384.8|384.7|384.7|384.6|760
1744029830000|2025-04-07 12:43:50|384.6|384.4|384.7|384.5|384.7|384.5|384.6|384.4|51
1744029840000|2025-04-07 12:44:00|384.5|384.4|384.8|384.7|384.8|384.7|384.5|384.4|2977
1744029850000|2025-04-07 12:44:10|384.9|384.8|384.9|384.7|384.9|384.8|384.9|384.7|1582
1744029860000|2025-04-07 12:44:20|384.8||384.8||384.8||384.8||0
1744029870000|2025-04-07 12:44:30|384.7|384.6|384.9|384.7|384.9|384.7|384.7|384.6|0
1744029880000|2025-04-07 12:44:40|384.8|384.8|384.9|384.8|384.9|384.8|384.8|384.8|1029
1744029900000|2025-04-07 12:45:00|384.8|384.7|384.7|384.4|384.8|384.7|384.6|384.4|1158
1744029910000|2025-04-07 12:45:10|384.6||384.6||384.7||384.6||0
1744029920000|2025-04-07 12:45:20|384.5||384.6||384.6||384.5||63
1744029930000|2025-04-07 12:45:30|384.5|384.2|384.3|384.2|384.5|384.2|384.3|384.2|1854
1744029940000|2025-04-07 12:45:40|384.4|384.3|384.4|384.2|384.5|384.3|384.4|384.2|3668
1744029950000|2025-04-07 12:45:50|384.5||384.3||384.5||384.3||0
1744029960000|2025-04-07 12:46:00|384.4|384.3|384.5|384.3|384.5|384.4|384.4|384.3|356
1744029980000|2025-04-07 12:46:20|384.6|384.4|384.6|384.4|384.6|384.4|384.6|384.4|0
1744029990000|2025-04-07 12:46:30|384.5||384.6||384.6||384.5||2490
1744030010000|2025-04-07 12:46:50||384.5||384.5||384.5||384.5|0
1744030020000|2025-04-07 12:47:00|384.7|384.6|384.6|384.5|384.7|384.6|384.6|384.5|1607
1744030040000|2025-04-07 12:47:20|384.5|384.4|384.6|384.5|384.6|384.5|384.5|384.4|1880
1744030050000|2025-04-07 12:47:30|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|0
1744030060000|2025-04-07 12:47:40|384.6|384.5|384.7|384.5|384.7|384.5|384.6|384.5|2182
1744030070000|2025-04-07 12:47:50|384.6||384.7||384.7||384.6||0
1744030080000|2025-04-07 12:48:00|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|1429
1744030090000|2025-04-07 12:48:10|384.7|384.5|384.7|384.5|384.8|384.5|384.7|384.5|1
1744030100000|2025-04-07 12:48:20|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|0
1744030140000|2025-04-07 12:49:00|384.7|384.7|384.9|384.7|384.9|384.7|384.7|384.6|5034
1744030150000|2025-04-07 12:49:10|385.1|384.8|385.4|385.2|385.9|385.7|385.1|384.8|14305
1744030160000|2025-04-07 12:49:20|385.5|385.3|385.1|385|385.6|385.3|385.1|385|3521
1744030170000|2025-04-07 12:49:30|385|384.9|384.9|384.7|385|384.9|384.9|384.7|751
1744030180000|2025-04-07 12:49:40|384.8|384.6|384.7|384.5|384.8|384.6|384.6|384.4|5880
1744030190000|2025-04-07 12:49:50|384.8|384.6|384.8|384.6|384.8|384.7|384.7|384.5|1900
1744030200000|2025-04-07 12:50:00|384.9|384.8|385.1|384.9|385.1|384.9|384.9|384.7|4888
1744030210000|2025-04-07 12:50:10|385|384.8|385.1|384.8|385.1|384.8|385|384.8|131
1744030230000|2025-04-07 12:50:30|385.2|384.9|384.8|384.7|385.2|385|384.8|384.7|5171
1744030240000|2025-04-07 12:50:40|384.7|384.6|385|384.8|385|384.8|384.7|384.5|6245
1744030250000|2025-04-07 12:50:50|384.9|384.7|384.8|384.7|384.9|384.7|384.8|384.7|3771
1744030260000|2025-04-07 12:51:00|384.9|384.8|385|384.8|385.1|384.8|384.9|384.7|0
1744030280000|2025-04-07 12:51:20|384.9|384.6|384.7|384.5|385|384.6|384.7|384.5|3254
1744030300000|2025-04-07 12:51:40|384.6|384.4|384.5|384.4|384.6|384.4|384.5|384.4|0
1744030310000|2025-04-07 12:51:50|384.6|384.3|384.3|384.2|384.6|384.3|384.3|384.2|688
1744030320000|2025-04-07 12:52:00|384.2|384.1|384.4|384.1|384.4|384.2|384.2|384.1|5365
1744030330000|2025-04-07 12:52:10|384.6|384.2|384.6|384.4|384.6|384.4|384.6|384.2|1429
1744030340000|2025-04-07 12:52:20|384.5||384.7||384.7||384.5||2124
1744030350000|2025-04-07 12:52:30||384.5||384.5||384.5||384.5|0
1744030360000|2025-04-07 12:52:40|384.8|384.6|384.9|384.7|384.9|384.7|384.8|384.6|3388
1744030370000|2025-04-07 12:52:50|385|384.8|385|384.8|385|384.8|384.9|384.8|1190
1744030380000|2025-04-07 12:53:00||384.9||384.8||384.9||384.8|3232
1744030390000|2025-04-07 12:53:10|384.9|384.9|384.9|384.8|384.9|384.9|384.9|384.8|1600
1744030400000|2025-04-07 12:53:20|385|384.9|385|384.8|385.1|384.9|384.9|384.8|4846
1744030410000|2025-04-07 12:53:30|385.1|384.9|385.2|385|385.2|385|385|384.9|3834
1744030420000|2025-04-07 12:53:40|||||||||158
1744030430000|2025-04-07 12:53:50|385.3|385.1|385.4|385.1|385.4|385.1|385.3|385.1|1915
1744030440000|2025-04-07 12:54:00|385.3|385|385.3|385|385.3|385|385.2|385|240
1744030460000|2025-04-07 12:54:20|385.2||385.3||385.3||385.2||0
1744030470000|2025-04-07 12:54:30|385.4|385.2|385.5|385.3|385.5|385.3|385.4|385.2|1407
1744030490000|2025-04-07 12:54:50|385.2|385|385.2|385|385.2|385|385.2|385|236
1744030500000|2025-04-07 12:55:00|385|384.9|384.8|384.6|385|384.9|384.7|384.6|1
1744030510000|2025-04-07 12:55:10|384.9|384.7|384.7|384.6|384.9|384.7|384.7|384.6|1017
1744030520000|2025-04-07 12:55:20|384.8||384.9||384.9||384.8||1429
1744030530000|2025-04-07 12:55:30|384.8||384.7||384.8||384.7||0
1744030540000|2025-04-07 12:55:40|384.8||384.8||384.8||384.8||694
1744030550000|2025-04-07 12:55:50|384.9|384.7|384.8|384.6|384.9|384.7|384.8|384.6|2009
1744030560000|2025-04-07 12:56:00|384.6|384.5|384.7|384.5|384.7|384.5|384.6|384.5|150
1744030570000|2025-04-07 12:56:10|384.6|384.4|384.7|384.5|384.7|384.5|384.5|384.3|1860
1744030600000|2025-04-07 12:56:40|384.6|384.4|384.4|384.2|384.7|384.4|384.4|384.2|1647
1744030610000|2025-04-07 12:56:50|384.7|384.5|384.7|384.5|384.7|384.5|384.6|384.5|1748
1744030620000|2025-04-07 12:57:00|384.8|384.7|384.7|384.6|384.9|384.7|384.7|384.5|5540
1744030630000|2025-04-07 12:57:10|384.8|384.5|385|384.8|385|384.8|384.8|384.5|907
1744030650000|2025-04-07 12:57:30|385.2|384.9|385.1|384.8|385.2|385|385|384.8|2009
1744030660000|2025-04-07 12:57:40|385.2|384.9|385.2|384.9|385.2|385|385.1|384.9|0
1744030680000|2025-04-07 12:58:00|385.3|385|385.4|385.2|385.4|385.2|385.2|385|1868
1744030690000|2025-04-07 12:58:10|385.3|385.1|385.3|385.1|385.4|385.1|385.3|385.1|800
1744030700000|2025-04-07 12:58:20|||||||||500
1744030710000|2025-04-07 12:58:30|385.4|385.2|385.3|385.2|385.4|385.2|385.3|385.1|0
1744030720000|2025-04-07 12:58:40|385.4|385.1|385.2|385|385.4|385.1|385.1|385|1424
1744030730000|2025-04-07 12:58:50|385.3|385.1|385.3|385.1|385.4|385.2|385.3|385.1|2094
1744030740000|2025-04-07 12:59:00|||||||||1429
1744030750000|2025-04-07 12:59:10|385.4||385.3||385.4||385.3||0
1744030760000|2025-04-07 12:59:20|385.2|385|385.1|385|385.2|385|385.1|385|1071
1744030770000|2025-04-07 12:59:30|385.2|385.1|385.2|385|385.2|385.1|385.1|385|697
1744030780000|2025-04-07 12:59:40|385.1|385.1|385.1|384.9|385.1|385.1|385|384.9|3972
1744030790000|2025-04-07 12:59:50|385.2|385|385.3|385.2|385.4|385.2|385.2|385|6294
1744030800000|2025-04-07 13:00:00|385.2|385.1|385.1|385|385.2|385.1|384.9|384.7|3320
1744030810000|2025-04-07 13:00:10||384.9||385||385||384.9|0
1744030820000|2025-04-07 13:00:20|385.3|385.1|385.3|385.2|385.3|385.2|385.2|385.1|281
1744030830000|2025-04-07 13:00:30|385.4|385.3|385.4|385.2|385.4|385.3|385.3|385.2|1053
1744030840000|2025-04-07 13:00:40|385.3||385.3||385.3||385.3||1120
1744030850000|2025-04-07 13:00:50|385.2|385.1|385.2|385.1|385.3|385.1|385.2|385.1|30
1744030860000|2025-04-07 13:01:00|385|384.8|384.9|384.8|385|384.8|384.9|384.8|1976
1744030870000|2025-04-07 13:01:10|385|384.9|385|384.9|385|384.9|385|384.9|892
1744030880000|2025-04-07 13:01:20|||||||||500
1744030890000|2025-04-07 13:01:30|385.2|385|385.3|385.1|385.3|385.1|385.2|385|1252
1744030900000|2025-04-07 13:01:40|385.2|385|385.2|385|385.3|385.1|385|384.9|398
1744030910000|2025-04-07 13:01:50|385.1||385.2||385.2||385.1||0
1744030920000|2025-04-07 13:02:00|385.1|384.9|385|384.9|385.1|385|385|384.9|489
1744030930000|2025-04-07 13:02:10|384.8|384.7|384.7|384.5|384.8|384.7|384.6|384.5|1
1744030940000|2025-04-07 13:02:20|384.6||384.6||384.6||384.6||0
1744030950000|2025-04-07 13:02:30|384.5|384.4|384.7|384.6|384.7|384.6|384.5|384.4|559
1744030960000|2025-04-07 13:02:40|384.8|384.7|384.9|384.7|384.9|384.7|384.8|384.7|2234
1744030970000|2025-04-07 13:02:50|385|384.8|385|384.9|385.1|384.9|385|384.8|0
1744030980000|2025-04-07 13:03:00|384.9|384.8|384.9|384.7|384.9|384.8|384.8|384.7|757
1744031000000|2025-04-07 13:03:20|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|928
1744031010000|2025-04-07 13:03:30|384.8||384.9||384.9||384.8||0
1744031020000|2025-04-07 13:03:40|384.8|384.7|385|384.9|385|384.9|384.8|384.7|1080
1744031040000|2025-04-07 13:04:00|384.8|384.8|384.8|384.7|384.8|384.8|384.8|384.7|12759
1744031050000|2025-04-07 13:04:10|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|55
1744031060000|2025-04-07 13:04:20|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|1429
1744031070000|2025-04-07 13:04:30|384.5|384.4|384.4|384.3|384.5|384.4|384.4|384.3|30
1744031080000|2025-04-07 13:04:40|384.6|384.4|384.7|384.4|384.7|384.5|384.6|384.4|2210
1744031100000|2025-04-07 13:05:00|384.6|384.5|384.7|384.5|384.7|384.5|384.6|384.5|0
1744031130000|2025-04-07 13:05:30|384.6||384.6||384.7||384.6||1600
1744031140000|2025-04-07 13:05:40|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|0
1744031150000|2025-04-07 13:05:50|384.4|384.3|384.5|384.4|384.5|384.4|384.4|384.3|183
1744031160000|2025-04-07 13:06:00|384.7|384.5|384.6|384.4|384.7|384.5|384.6|384.4|1657
1744031170000|2025-04-07 13:06:10|384.5||384.6||384.6||384.5||0
1744031200000|2025-04-07 13:06:40|384.5|384.3|384.4|384.3|384.5|384.3|384.4|384.3|96
1744031210000|2025-04-07 13:06:50|384.5||384.5||384.5||384.5||0
1744031220000|2025-04-07 13:07:00|384.4|384.2|384.3|384.2|384.4|384.2|384.3|384.2|233
1744031230000|2025-04-07 13:07:10|||||||||548
1744031240000|2025-04-07 13:07:20|384.4||384.4||384.4||384.4||1700
1744031250000|2025-04-07 13:07:30|384.3||384.3||384.3||384.3||0
1744031260000|2025-04-07 13:07:40|384.4||384.4||384.4||384.3||645
1744031270000|2025-04-07 13:07:50|384.5||384.5||384.5||384.4||0
1744031280000|2025-04-07 13:08:00|384.6|384.4|384.6|384.4|384.6|384.4|384.6|384.4|202
1744031310000|2025-04-07 13:08:30|384.4|384.3|384.4|384.2|384.4|384.3|384.3|384.2|0
1744031330000|2025-04-07 13:08:50|384.3||384.4||384.4||384.3||0
1744031340000|2025-04-07 13:09:00|384.5|384.3|384.7|384.5|384.7|384.5|384.4|384.2|3029
1744031350000|2025-04-07 13:09:10|384.6||384.7||384.7||384.6||0
1744031360000|2025-04-07 13:09:20||384.6||384.5||384.6||384.5|303
1744031380000|2025-04-07 13:09:40|384.6|384.4|384.4|384.3|384.6|384.4|384.4|384.3|531
1744031390000|2025-04-07 13:09:50|||||||||1500
1744031400000|2025-04-07 13:10:00|384.2|384.1|384.1|383.9|384.2|384.1|384.1|383.9|456
1744031410000|2025-04-07 13:10:10|384.2|384.1|384.2|384|384.2|384.1|384.2|384|1378
1744031420000|2025-04-07 13:10:20|384|383.9|384|383.8|384.1|383.9|384|383.8|1525
1744031430000|2025-04-07 13:10:30|||||||||141
1744031440000|2025-04-07 13:10:40|383.9|383.7|383.9|383.7|383.9|383.7|383.9|383.7|1880
1744031470000|2025-04-07 13:11:10|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|802
1744031480000|2025-04-07 13:11:20|383.8|383.7|383.8|383.6|383.8|383.7|383.8|383.6|0
1744031490000|2025-04-07 13:11:30|383.7|383.5|383.7|383.5|383.7|383.6|383.7|383.5|3029
1744031500000|2025-04-07 13:11:40|383.8|383.6|383.9|383.7|383.9|383.7|383.8|383.6|2937
1744031510000|2025-04-07 13:11:50|384|383.8|384|383.8|384|383.8|384|383.8|0
1744031520000|2025-04-07 13:12:00|383.9|383.7|383.9|383.7|383.9|383.8|383.8|383.7|1499
1744031530000|2025-04-07 13:12:10|383.8||383.8||383.8||383.8||205
1744031550000|2025-04-07 13:12:30|383.7|383.6|383.8|383.6|383.8|383.6|383.7|383.6|924
1744031560000|2025-04-07 13:12:40|383.7||383.7||383.7||383.7||0
1744031580000|2025-04-07 13:13:00|383.8|383.7|383.8|383.6|383.8|383.7|383.8|383.6|1900
1744031590000|2025-04-07 13:13:10|384|383.8|383.6|383.4|384|383.8|383.5|383.4|941
1744031600000|2025-04-07 13:13:20|383.5||383.6||383.6||383.5||300
1744031620000|2025-04-07 13:13:40|383.7|383.5|383.7|383.5|383.8|383.5|383.7|383.5|2020
1744031630000|2025-04-07 13:13:50|383.8||383.7||383.8||383.7||0
1744031640000|2025-04-07 13:14:00|383.6||383.6||383.7||383.6||0
1744031650000|2025-04-07 13:14:10||383.4||383.5||383.5||383.4|0
1744031660000|2025-04-07 13:14:20|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|996
1744031670000|2025-04-07 13:14:30|383.6|383.5|383.7|383.5|383.7|383.5|383.6|383.5|4091
1744031680000|2025-04-07 13:14:40|383.8|383.6|383.9|383.7|383.9|383.7|383.8|383.6|133
1744031700000|2025-04-07 13:15:00|384|383.8|384|383.8|384|383.8|384|383.8|279
1744031730000|2025-04-07 13:15:30|383.9|383.7|383.8|383.7|383.9|383.7|383.8|383.7|931
1744031740000|2025-04-07 13:15:40|383.7|383.6|383.7|383.5|383.7|383.6|383.7|383.5|1000
1744031770000|2025-04-07 13:16:10|383.8|383.6|383.7|383.5|383.8|383.7|383.7|383.5|2864
1744031780000|2025-04-07 13:16:20|383.6||383.7||383.7||383.6||0
1744031810000|2025-04-07 13:16:50|383.9|383.6|383.9|383.7|383.9|383.7|383.9|383.6|0
1744031820000|2025-04-07 13:17:00|384|383.8|384|383.8|384|383.8|384|383.8|1429
1744031830000|2025-04-07 13:17:10|||||||||18
1744031850000|2025-04-07 13:17:30|||||||||500
1744031870000|2025-04-07 13:17:50|383.9||383.9||384||383.9||0
1744031880000|2025-04-07 13:18:00|384|383.6|383.9|383.7|384|383.7|383.8|383.6|2902
1744031890000|2025-04-07 13:18:10|384||383.9||384||383.9||0
1744031910000|2025-04-07 13:18:30|383.8|383.6|383.6|383.5|383.8|383.6|383.6|383.5|3963
1744031920000|2025-04-07 13:18:40|383.5|383.4|383.5|383.3|383.5|383.4|383.5|383.3|26
1744031930000|2025-04-07 13:18:50|383.4||383.4||383.4||383.4||0
1744031940000|2025-04-07 13:19:00|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|500
1744031950000|2025-04-07 13:19:10||383.3||383.3||383.3||383.3|0
1744031960000|2025-04-07 13:19:20|383.4|383.2|383.3|383.2|383.4|383.2|383.3|383.2|210
1744031970000|2025-04-07 13:19:30|383.4|383.3|383.4|383.2|383.4|383.3|383.3|383.2|1627
1744031980000|2025-04-07 13:19:40|383.5|383.3|383.5|383.3|383.5|383.3|383.5|383.3|0
1744031990000|2025-04-07 13:19:50|383.6|383.4|383.7|383.6|383.7|383.6|383.6|383.4|1625
1744032000000|2025-04-07 13:20:00|383.8|383.5|383.7|383.5|383.8|383.5|383.7|383.5|1216
1744032010000|2025-04-07 13:20:10|383.6||383.7||383.7||383.6||0
1744032030000|2025-04-07 13:20:30|383.6|383.6|383.7|383.6|383.7|383.6|383.6|383.6|0
1744032050000|2025-04-07 13:20:50|383.8|383.7|383.7|383.6|383.8|383.7|383.7|383.6|442
1744032060000|2025-04-07 13:21:00|383.8||383.8||383.8||383.7||0
1744032080000|2025-04-07 13:21:20|384|383.7|384|383.9|384|383.9|384|383.7|79
1744032100000|2025-04-07 13:21:40|383.9|383.8|383.8|383.7|383.9|383.8|383.8|383.7|1226
1744032110000|2025-04-07 13:21:50|383.9||383.8||383.9||383.8||0
1744032120000|2025-04-07 13:22:00|383.7|383.5|383.7|383.6|383.7|383.6|383.7|383.5|133
1744032130000|2025-04-07 13:22:10|383.8|383.7|383.9|383.7|383.9|383.7|383.7|383.7|0
1744032140000|2025-04-07 13:22:20|383.8||383.9||383.9||383.8||3099
1744032150000|2025-04-07 13:22:30|383.8|383.8|384.1|383.9|384.1|383.9|383.8|383.8|2236
1744032160000|2025-04-07 13:22:40|384.2|384|384.2|384|384.2|384|384.2|384|0
1744032170000|2025-04-07 13:22:50|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|0
1744032180000|2025-04-07 13:23:00|384.2|384|384.1|384|384.2|384|384.1|383.9|961
1744032190000|2025-04-07 13:23:10|384.2||384.2||384.2||384.2||0
1744032200000|2025-04-07 13:23:20|384.1|383.9|384.1|383.9|384.1|383.9|384|383.9|963
1744032210000|2025-04-07 13:23:30|384||384||384||384||351
1744032220000|2025-04-07 13:23:40||383.8||383.9||383.9||383.8|1376
1744032230000|2025-04-07 13:23:50|384.1|384|384|383.9|384.1|384|384|383.9|4572
1744032240000|2025-04-07 13:24:00||383.8||383.9||383.9||383.8|2281
1744032250000|2025-04-07 13:24:10|383.9|383.8|383.9|383.7|383.9|383.8|383.9|383.7|1100
1744032260000|2025-04-07 13:24:20|383.8||383.8||383.8||383.8||0
1744032270000|2025-04-07 13:24:30|383.9|383.8|383.9|383.8|384|383.8|383.9|383.8|4888
1744032280000|2025-04-07 13:24:40||383.7||383.7||383.7||383.7|31
1744032300000|2025-04-07 13:25:00|383.8||383.8||383.8||383.8||109
1744032310000|2025-04-07 13:25:10|383.9||383.8||383.9||383.8||2250
1744032320000|2025-04-07 13:25:20|383.7|383.6|383.8|383.6|383.8|383.6|383.7|383.6|1429
1744032330000|2025-04-07 13:25:30|383.7||383.7||383.7||383.7||268
1744032340000|2025-04-07 13:25:40|383.8||383.7||383.8||383.7||0
1744032350000|2025-04-07 13:25:50|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|1429
1744032360000|2025-04-07 13:26:00|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|880
1744032370000|2025-04-07 13:26:10|383.8||383.7||383.8||383.7||2000
1744032390000|2025-04-07 13:26:30|||||||||1607
1744032400000|2025-04-07 13:26:40|383.8|383.7|383.8|383.6|383.8|383.7|383.8|383.6|2790
1744032420000|2025-04-07 13:27:00|383.7|383.5|383.7|383.5|383.7|383.5|383.7|383.5|2538
1744032430000|2025-04-07 13:27:10|383.8|383.6|383.8|383.6|383.8|383.7|383.8|383.6|1945
1744032440000|2025-04-07 13:27:20|383.9|383.7|384.1|383.9|384.1|383.9|383.9|383.7|1958
1744032450000|2025-04-07 13:27:30|384|383.8|384|383.8|384|383.8|384|383.8|0
1744032460000|2025-04-07 13:27:40|384.1|383.9|384.1|383.9|384.1|383.9|384.1|383.9|0
1744032480000|2025-04-07 13:28:00|383.9|383.8|383.9|383.7|383.9|383.8|383.9|383.7|1601
1744032500000|2025-04-07 13:28:20|||||||||1429
1744032510000|2025-04-07 13:28:30|383.8||383.9||383.9||383.8||0
1744032540000|2025-04-07 13:29:00|383.8|383.8|384|383.9|384|383.9|383.8|383.7|1534
1744032550000|2025-04-07 13:29:10||383.8||383.8||383.8||383.8|1438
1744032560000|2025-04-07 13:29:20|383.9|383.7|383.6|383.5|383.9|383.7|383.6|383.5|349
1744032570000|2025-04-07 13:29:30|383.7||383.7||383.7||383.7||422
1744032590000|2025-04-07 13:29:50|||||||||43
1744032600000|2025-04-07 13:30:00|383.6|383.3|383.3|383.1|383.7|383.3|383.3|383.1|3354
1744032610000|2025-04-07 13:30:10|383.4|383.2|383.4|383.3|383.4|383.3|383.4|383.2|504
1744032620000|2025-04-07 13:30:20|383.6|383.4|383.3|383.2|383.6|383.4|383.3|383.2|731
1744032630000|2025-04-07 13:30:30|||||||||1077
1744032650000|2025-04-07 13:30:50|383|382.8|383|382.8|383|382.8|383|382.8|46
1744032660000|2025-04-07 13:31:00|383.2|383|383.2|383|383.2|383|383.2|383|504
1744032670000|2025-04-07 13:31:10|383|382.9|383.2|383|383.2|383|383|382.9|1429
1744032680000|2025-04-07 13:31:20|383|382.9|382.8|382.7|383|382.9|382.8|382.7|2429
1744032690000|2025-04-07 13:31:30|382.7|382.6|382.6|382.5|382.7|382.6|382.6|382.5|1358
1744032700000|2025-04-07 13:31:40|382.7|382.6|382.7|382.6|382.7|382.6|382.6|382.6|0
1744032710000|2025-04-07 13:31:50||382.5||382.5||382.5||382.5|361
1744032720000|2025-04-07 13:32:00|382.9|382.7|382.5|382.3|382.9|382.7|382.4|382.3|5587
1744032730000|2025-04-07 13:32:10|382.4||382.5||382.5||382.4||1619
1744032740000|2025-04-07 13:32:20|382.7|382.6|382.9|382.7|382.9|382.7|382.7|382.6|300
1744032750000|2025-04-07 13:32:30||382.8||382.7||382.8||382.7|0
1744032780000|2025-04-07 13:33:00||382.8||382.8||382.8||382.8|0
1744032790000|2025-04-07 13:33:10|383.1|382.9|383|382.9|383.1|382.9|383|382.9|0
1744032800000|2025-04-07 13:33:20|383.1|382.8|382.9|382.8|383.1|382.8|382.9|382.8|0
1744032810000|2025-04-07 13:33:30|382.8|382.7|383|382.7|383|382.7|382.8|382.7|606
1744032820000|2025-04-07 13:33:40|383.1|382.8|383.1|382.9|383.1|382.9|383.1|382.8|0
1744032840000|2025-04-07 13:34:00|382.8|382.6|382.8|382.6|382.8|382.6|382.8|382.6|924
1744032850000|2025-04-07 13:34:10|382.9|382.7|382.6|382.5|383|382.9|382.6|382.5|2500
1744032870000|2025-04-07 13:34:30|382.7|382.4|382.8|382.6|382.8|382.6|382.7|382.4|0
1744032880000|2025-04-07 13:34:40|382.7|382.5|382.7|382.5|382.7|382.5|382.7|382.5|150
1744032900000|2025-04-07 13:35:00|382.6||382.8||382.8||382.6||2258
1744032910000|2025-04-07 13:35:10|382.7||382.7||382.7||382.7||0
1744032920000|2025-04-07 13:35:20|382.6|382.4|382.4|382.2|382.6|382.4|382.3|382.1|1901
1744032930000|2025-04-07 13:35:30||382.3||382.2||382.3||382.2|0
1744032940000|2025-04-07 13:35:40|382.3|382.1|382.2|382|382.3|382.1|382.2|382|1054
1744032950000|2025-04-07 13:35:50|382.3|382.1|382.2|382.1|382.3|382.2|382.2|382|3395
1744032960000|2025-04-07 13:36:00|382.3|382|382.4|382.2|382.4|382.2|382.3|382|1255
1744032970000|2025-04-07 13:36:10|382.3|382|382.2|382|382.3|382|382.2|382|1158
1744032980000|2025-04-07 13:36:20|382.3||382.2||382.3||382.2||0
1744032990000|2025-04-07 13:36:30|381.9|381.7|381.9|381.8|382|381.8|381.8|381.7|1929
1744033000000|2025-04-07 13:36:40|381.7|381.5|381.5|381.4|381.7|381.5|381.5|381.4|1701
1744033010000|2025-04-07 13:36:50||381.3||381.3||381.3||381.3|250
1744033020000|2025-04-07 13:37:00|381.7|381.5|381.7|381.5|381.7|381.6|381.7|381.5|1726
1744033030000|2025-04-07 13:37:10|381.6|381.6|381.6|381.5|381.6|381.6|381.6|381.5|989
1744033040000|2025-04-07 13:37:20|381.7|381.6|382|381.9|382|381.9|381.7|381.6|2882
1744033050000|2025-04-07 13:37:30||381.8||381.8||381.9||381.8|1429
1744033060000|2025-04-07 13:37:40||381.9||381.9||381.9||381.9|0
1744033080000|2025-04-07 13:38:00|382.1|382|382.1|382|382.2|382.1|382|381.8|1429
1744033090000|2025-04-07 13:38:10|382|381.9|382|381.8|382.1|382|382|381.8|3072
1744033110000|2025-04-07 13:38:30|382.1|382|382.1|381.9|382.1|382|382.1|381.9|0
1744033120000|2025-04-07 13:38:40|382|381.8|382.1|381.9|382.1|381.9|382|381.8|594
1744033130000|2025-04-07 13:38:50|381.9|381.8|382.1|381.9|382.1|381.9|381.9|381.8|3050
1744033140000|2025-04-07 13:39:00|382||382||382||382||0
1744033150000|2025-04-07 13:39:10|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|1429
1744033160000|2025-04-07 13:39:20|381.8|381.6|381.7|381.6|381.8|381.6|381.7|381.6|500
1744033170000|2025-04-07 13:39:30|381.8|381.7|381.9|381.7|381.9|381.7|381.8|381.7|1218
1744033180000|2025-04-07 13:39:40|382|381.8|381.9|381.8|382|381.8|381.9|381.8|0
1744033190000|2025-04-07 13:39:50|381.8|381.7|381.9|381.7|381.9|381.8|381.8|381.7|681
1744033200000|2025-04-07 13:40:00|382|381.9|381.9|381.7|382|381.9|381.8|381.7|2449
1744033210000|2025-04-07 13:40:10|382|381.8|382|381.9|382|381.9|382|381.8|1443
1744033220000|2025-04-07 13:40:20|382.1|382|381.9|381.8|382.1|382|381.9|381.8|846
1744033230000|2025-04-07 13:40:30|381.8|381.7|381.8|381.6|382|381.8|381.7|381.6|2790
1744033240000|2025-04-07 13:40:40|381.9|381.7|381.7|381.6|381.9|381.7|381.7|381.6|0
1744033250000|2025-04-07 13:40:50|381.8|381.8|381.8|381.6|381.9|381.8|381.8|381.6|0
1744033260000|2025-04-07 13:41:00|381.9|381.8|381.9|381.7|381.9|381.8|381.8|381.7|1472
1744033280000|2025-04-07 13:41:20||381.8||381.8||381.8||381.8|1429
1744033290000|2025-04-07 13:41:30|381.8|381.7|381.9|381.7|381.9|381.7|381.7|381.6|1645
1744033300000|2025-04-07 13:41:40||381.6||381.6||381.6||381.6|0
1744033310000|2025-04-07 13:41:50|381.8|381.7|381.9|381.6|381.9|381.7|381.7|381.6|1960
1744033320000|2025-04-07 13:42:00|381.8||381.8||381.9||381.7||2452
1744033330000|2025-04-07 13:42:10|381.9|381.7|381.8|381.6|381.9|381.7|381.7|381.6|652
1744033350000|2025-04-07 13:42:30|382.2|382|382|381.9|382.2|382|382|381.9|0
1744033360000|2025-04-07 13:42:40|382.2|381.8|382.1|381.9|382.2|382|382.1|381.8|4433
1744033370000|2025-04-07 13:42:50|382|381.8|381.8|381.6|382|381.8|381.8|381.6|3325
1744033380000|2025-04-07 13:43:00|381.7|381.7|381.6|381.5|381.7|381.7|381.6|381.5|1693
1744033390000|2025-04-07 13:43:10|381.5|381.3|381.5|381.3|381.5|381.3|381.5|381.3|0
1744033400000|2025-04-07 13:43:20|381.6|381.4|381.6|381.4|381.6|381.4|381.6|381.4|1041
1744033410000|2025-04-07 13:43:30|381.5|381.3|381.5|381.3|381.6|381.4|381.5|381.3|1235
1744033420000|2025-04-07 13:43:40|381.6|381.4|381.6|381.4|381.6|381.4|381.6|381.4|0
1744033440000|2025-04-07 13:44:00|381.7|381.5|381.7|381.5|381.7|381.5|381.7|381.5|2335
1744033450000|2025-04-07 13:44:10|381.6|381.4|381.5|381.4|381.6|381.4|381.5|381.4|787
1744033460000|2025-04-07 13:44:20||381.3||381.3||381.3||381.3|2400
1744033470000|2025-04-07 13:44:30||381.4||381.4||381.4||381.4|0
1744033480000|2025-04-07 13:44:40|381.4|381.3|381.7|381.5|381.7|381.6|381.4|381.3|2142
1744033490000|2025-04-07 13:44:50|381.6||381.6||381.6||381.6||0
1744033500000|2025-04-07 13:45:00|381.9|381.7|382.2|382|382.2|382|381.9|381.7|1429
1744033510000|2025-04-07 13:45:10|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|1313
1744033520000|2025-04-07 13:45:20|382.2|382.1|382.3|382.1|382.3|382.1|382.2|382|1709
1744033540000|2025-04-07 13:45:40|382.2|382.2|382.2|382.1|382.2|382.2|382.2|382|1600
1744033550000|2025-04-07 13:45:50|382.3||382.3||382.3||382.3||0
1744033560000|2025-04-07 13:46:00||382.2||382.1||382.2||382.1|0
1744033570000|2025-04-07 13:46:10||382.2||382.2||382.2||382.2|0
1744033580000|2025-04-07 13:46:20|382.4|382.4|382.6|382.4|382.6|382.4|382.4|382.3|2779
1744033590000|2025-04-07 13:46:30|382.5||382.6||382.6||382.5||2370
1744033600000|2025-04-07 13:46:40|382.5||382.5||382.5||382.5||1429
1744033610000|2025-04-07 13:46:50|382.4|382.3|382.3|382.2|382.5|382.3|382.3|382.1|2117
1744033620000|2025-04-07 13:47:00|382.2|382.1|382.1|381.8|382.3|382.2|382|381.8|392
1744033630000|2025-04-07 13:47:10|382|381.9|381.9|381.8|382.1|381.9|381.9|381.8|0
1744033640000|2025-04-07 13:47:20|382||381.9||382||381.9||3979
1744033650000|2025-04-07 13:47:30|382|381.7|382.1|382|382.1|382|382|381.7|1429
1744033660000|2025-04-07 13:47:40|381.9|381.9|382.1|381.9|382.2|382|381.9|381.7|0
1744033670000|2025-04-07 13:47:50|382||382.1||382.1||382||1373
1744033680000|2025-04-07 13:48:00|382.2|382|382.3|382.1|382.3|382.1|382.1|381.9|5915
1744033690000|2025-04-07 13:48:10|382.1|382|382.1|381.9|382.1|382|382.1|381.9|1001
1744033700000|2025-04-07 13:48:20|382.2|382.1|382.3|382.1|382.3|382.1|382.2|382.1|428
1744033720000|2025-04-07 13:48:40|382.2|382|382.3|382.1|382.3|382.1|382.2|382|953
1744033740000|2025-04-07 13:49:00|382.2|382|382.2|382|382.3|382|382.2|382|1456
1744033750000|2025-04-07 13:49:10|382.1|381.9|382.1|381.9|382.1|381.9|382.1|381.9|1323
1744033760000|2025-04-07 13:49:20|382.2|382|382.2|382|382.2|382|382.2|382|0
1744033780000|2025-04-07 13:49:40|382|381.9|382.1|381.9|382.1|381.9|382|381.9|2143
1744033790000|2025-04-07 13:49:50|381.9|381.6|381.9|381.7|381.9|381.7|381.9|381.6|1429
1744033800000|2025-04-07 13:50:00|382|381.5|381.7|381.5|382|381.5|381.7|381.5|827
1744033810000|2025-04-07 13:50:10|381.6|381.4|381.6|381.4|381.6|381.4|381.6|381.4|960
1744033820000|2025-04-07 13:50:20|381.7|381.5|382|381.9|382.1|381.9|381.7|381.5|2326
1744033830000|2025-04-07 13:50:30|382.1|381.8|382.1|381.9|382.1|381.9|382.1|381.8|1429
1744033840000|2025-04-07 13:50:40|381.9|381.8|381.9|381.8|381.9|381.8|381.8|381.6|2207
1744033850000|2025-04-07 13:50:50|382|381.9|382.1|381.9|382.1|381.9|382|381.9|0
1744033860000|2025-04-07 13:51:00|382.2|382|382.2|381.9|382.2|382|382.1|381.9|0
1744033870000|2025-04-07 13:51:10|382.1|382|382.1|381.9|382.1|382|382.1|381.9|0
1744033880000|2025-04-07 13:51:20|382|382|382.2|382|382.2|382|382|382|929
1744033890000|2025-04-07 13:51:30|382.1||382.1||382.1||382.1||0
1744033900000|2025-04-07 13:51:40|381.8|381.7|381.9|381.7|381.9|381.7|381.8|381.7|0
1744033910000|2025-04-07 13:51:50|381.8||381.8||381.8||381.8||0
1744033920000|2025-04-07 13:52:00|382|381.6|381.9|381.7|382|381.9|381.8|381.6|2936
1744033930000|2025-04-07 13:52:10|382|381.8|382.1|381.9|382.1|381.9|382|381.8|1245
1744033940000|2025-04-07 13:52:20|381.9|381.8|381.8|381.6|382|381.8|381.8|381.6|104
1744033950000|2025-04-07 13:52:30|381.9|381.7|381.9|381.7|381.9|381.7|381.9|381.7|0
1744033960000|2025-04-07 13:52:40|381.7|381.5|381.7|381.5|381.7|381.5|381.7|381.5|519
1744033980000|2025-04-07 13:53:00|381.6|381.4|381.7|381.5|381.7|381.5|381.5|381.4|86
1744033990000|2025-04-07 13:53:10|381.6|381.4|381.4|381.2|381.6|381.4|381.4|381.2|1079
1744034000000|2025-04-07 13:53:20|381.5|381.4|381.6|381.4|381.6|381.4|381.4|381.4|1429
1744034010000|2025-04-07 13:53:30|381.5|381.5|381.6|381.4|381.6|381.5|381.5|381.4|0
1744034020000|2025-04-07 13:53:40|381.5|381.3|381.6|381.4|381.6|381.4|381.5|381.3|4332
1744034030000|2025-04-07 13:53:50|381.5|381.3|381.5|381.3|381.6|381.3|381.5|381.3|1579
1744034040000|2025-04-07 13:54:00|381.6|381.4|381.6|381.4|381.6|381.4|381.6|381.4|0
1744034050000|2025-04-07 13:54:10|381.5||381.6||381.6||381.5||1600
1744034060000|2025-04-07 13:54:20|381.7|381.5|381.9|381.7|381.9|381.7|381.7|381.5|1185
1744034070000|2025-04-07 13:54:30|381.7|381.6|381.7|381.5|381.7|381.6|381.7|381.5|3050
1744034090000|2025-04-07 13:54:50|381.6|381.4|381.6|381.4|381.6|381.5|381.6|381.4|0
1744034100000|2025-04-07 13:55:00|381.4|381.3|381.4|381.2|381.4|381.3|381.4|381.2|1172
1744034120000|2025-04-07 13:55:20|381.3|381.1|381.1|381|381.3|381.1|381.1|381|47
1744034130000|2025-04-07 13:55:30|381.2||381.2||381.2||381.2||2344
1744034140000|2025-04-07 13:55:40|||||||||1600
1744034150000|2025-04-07 13:55:50|381.1|380.9|381.1|380.9|381.1|380.9|381.1|380.9|990
1744034160000|2025-04-07 13:56:00|381.2|381|381.1|380.9|381.2|381|381.1|380.9|2386
1744034190000|2025-04-07 13:56:30|381.2|381.1|381.3|381.2|381.3|381.2|381.1|381|6054
1744034220000|2025-04-07 13:57:00|381.4||381.3||381.4||381.3||964
1744034230000|2025-04-07 13:57:10|381.4|381.3|381.6|381.4|381.6|381.4|381.4|381.3|475
1744034250000|2025-04-07 13:57:30|381.7|381.5|381.9|381.7|381.9|381.7|381.7|381.5|2012
1744034260000|2025-04-07 13:57:40|381.8|381.8|381.8|381.7|381.9|381.8|381.8|381.7|931
1744034270000|2025-04-07 13:57:50|381.9|381.9|382.2|382.1|382.2|382.1|381.9|381.9|0
1744034290000|2025-04-07 13:58:10|382.3||382.3||382.3||382.3||1600
1744034310000|2025-04-07 13:58:30|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|4033
1744034320000|2025-04-07 13:58:40|382.3|382.3|382.5|382.4|382.5|382.4|382.3|382.3|2720
1744034330000|2025-04-07 13:58:50|382.6|382.5|382.8|382.6|382.8|382.6|382.6|382.5|1429
1744034340000|2025-04-07 13:59:00|382.7|382.5|382.7|382.5|382.7|382.6|382.7|382.5|4983
1744034350000|2025-04-07 13:59:10|382.8|382.6|382.9|382.7|382.9|382.7|382.8|382.6|1244
1744034370000|2025-04-07 13:59:30|383.1|382.9|382.9|382.8|383.1|382.9|382.9|382.8|2858
1744034380000|2025-04-07 13:59:40|382.8|382.6|382.8|382.6|382.8|382.6|382.8|382.6|150
1744034390000|2025-04-07 13:59:50|382.7|382.5|382.6|382.4|382.7|382.6|382.5|382.4|5704
1744034400000|2025-04-07 14:00:00|382.7|382.5|382.8|382.7|382.8|382.7|382.7|382.5|325
1744034410000|2025-04-07 14:00:10|382.9|382.8|382.8|382.6|382.9|382.8|382.8|382.6|672
1744034430000|2025-04-07 14:00:30|382.9|382.7|382.8|382.6|383.1|382.9|382.8|382.6|2327
1744034440000|2025-04-07 14:00:40|382.9|382.7|382.7|382.6|382.9|382.7|382.7|382.6|3263
1744034450000|2025-04-07 14:00:50|382.6|382.5|382.6|382.4|382.6|382.5|382.4|382.3|150
1744034460000|2025-04-07 14:01:00|382.5|382.3|382.3|382.2|382.5|382.3|382.3|382.2|7678
1744034470000|2025-04-07 14:01:10|382.4|382.1|382.3|382.1|382.4|382.1|382.2|382.1|150
1744034480000|2025-04-07 14:01:20|382.2|382|382.1|382|382.2|382|382.1|382|77
1744034490000|2025-04-07 14:01:30|382.2|382.1|382.3|382.1|382.3|382.1|382.2|382.1|2
1744034500000|2025-04-07 14:01:40|382.5|382.2|382.5|382.3|382.5|382.3|382.5|382.2|2415
1744034520000|2025-04-07 14:02:00|382.7|382.5|382.8|382.5|382.8|382.5|382.6|382.4|2986
1744034530000|2025-04-07 14:02:10|382.6|382.4|382.5|382.3|382.6|382.4|382.5|382.3|2384
1744034540000|2025-04-07 14:02:20|382.6|382.4|382.6|382.4|382.6|382.4|382.6|382.3|0
1744034560000|2025-04-07 14:02:40|382.7|382.5|382.7|382.5|382.7|382.5|382.7|382.5|0
1744034580000|2025-04-07 14:03:00|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|1323
1744034590000|2025-04-07 14:03:10|383|382.8|383.2|383|383.2|383|383|382.8|5233
1744034600000|2025-04-07 14:03:20|383.1|382.9|383.1|382.9|383.1|382.9|383|382.9|1242
1744034610000|2025-04-07 14:03:30|383|382.8|383|382.8|383|382.8|383|382.8|1429
1744034630000|2025-04-07 14:03:50|382.9|382.9|383|382.8|383|382.9|382.9|382.8|3072
1744034640000|2025-04-07 14:04:00|382.9|382.9|383|382.8|383|382.9|382.9|382.8|1429
1744034650000|2025-04-07 14:04:10|382.9|382.9|383|382.8|383.1|382.9|382.9|382.8|0
1744034660000|2025-04-07 14:04:20|383.1|382.9|383.4|383.2|383.4|383.2|383.1|382.9|0
1744034670000|2025-04-07 14:04:30|383|383.1|383|382.9|383|383.1|383|382.9|1851
1744034680000|2025-04-07 14:04:40|383.1||383.1||383.1||383||0
1744034690000|2025-04-07 14:04:50|383|382.8|382.8|382.6|383|382.8|382.7|382.6|1622
1744034700000|2025-04-07 14:05:00|382.7|382.5|382.4|382.3|382.7|382.5|382.4|382.3|3042
1744034710000|2025-04-07 14:05:10|382.3|382.2|382.3|382.1|382.3|382.2|382.3|382.1|6
1744034720000|2025-04-07 14:05:20|382.4|382.2|382.6|382.4|382.6|382.4|382.4|382.2|4358
1744034740000|2025-04-07 14:05:40|382.7|382.5|382.7|382.6|382.8|382.6|382.7|382.4|0
1744034750000|2025-04-07 14:05:50|382.6|382.5|382.5|382.3|382.6|382.5|382.5|382.3|998
1744034760000|2025-04-07 14:06:00|382.4|382.2|382.4|382.2|382.4|382.3|382.3|382.2|2311
1744034770000|2025-04-07 14:06:10|382.5|382.3|382.4|382.2|382.5|382.3|382.4|382.2|10
1744034790000|2025-04-07 14:06:30|382.3|382.3|382.3|382.1|382.3|382.3|382.2|382.1|3284
1744034810000|2025-04-07 14:06:50|382.2|382|382.1|382|382.2|382|382.1|382|810
1744034820000|2025-04-07 14:07:00|382.3|382.1|382.2|382.1|382.3|382.1|382.2|382.1|520
1744034830000|2025-04-07 14:07:10|382.1|382|382.2|382|382.2|382.1|382.1|382|3850
1744034840000|2025-04-07 14:07:20|382.3|382.1|382.1|382|382.3|382.1|382.1|382|2316
1744034850000|2025-04-07 14:07:30|382.2||382.2||382.2||382.2||1500
1744034860000|2025-04-07 14:07:40|382.1|381.9|382|381.9|382.1|381.9|382|381.8|0
1744034870000|2025-04-07 14:07:50|382.1|381.8|381.8|381.7|382.1|381.8|381.8|381.7|2064
1744034880000|2025-04-07 14:08:00|381.7|381.6|381.6|381.4|381.7|381.6|381.6|381.4|975
1744034910000|2025-04-07 14:08:30|381.4|381.5|381.4|381.3|381.5|381.5|381.4|381.3|2073
1744034920000|2025-04-07 14:08:40|381.5||381.5||381.5||381.5||0
1744034930000|2025-04-07 14:08:50|381.6|381.4|381.6|381.4|381.6|381.4|381.6|381.4|0
1744034940000|2025-04-07 14:09:00|381.4|381.3|381.2|381|381.4|381.3|381.2|381|283
1744034950000|2025-04-07 14:09:10|381.1|380.9|381.1|381|381.1|381|381.1|380.9|0
1744034960000|2025-04-07 14:09:20|381|380.9|381|380.9|381|380.9|381|380.9|83
1744034970000|2025-04-07 14:09:30|380.9|380.8|380.9|380.7|380.9|380.8|380.9|380.7|124
1744034980000|2025-04-07 14:09:40|380.8|380.6|380.8|380.6|380.9|380.7|380.7|380.6|6407
1744034990000|2025-04-07 14:09:50|381|380.7|380.8|380.7|381|380.8|380.8|380.7|1579
1744035000000|2025-04-07 14:10:00|380.7|380.6|381.1|380.9|381.1|380.9|380.7|380.6|2635
1744035010000|2025-04-07 14:10:10|380.9|380.8|381|380.8|381|380.8|380.9|380.8|3175
1744035020000|2025-04-07 14:10:20|380.7|380.6|380.8|380.7|380.8|380.7|380.7|380.6|1775
1744035030000|2025-04-07 14:10:30|380.9|380.8|381.2|381.1|381.2|381.1|380.9|380.7|9136
1744035040000|2025-04-07 14:10:40|381.3|381|381.4|381.3|381.5|381.4|381.3|381|3905
1744035050000|2025-04-07 14:10:50|381.5|381.5|381.8|381.6|381.8|381.7|381.5|381.4|6621
1744035060000|2025-04-07 14:11:00|382|381.7|382.6|382.5|382.6|382.5|382|381.7|8196
1744035070000|2025-04-07 14:11:10|382.7|382.6|382.7|382.5|382.8|382.7|382.6|382.5|4207
1744035080000|2025-04-07 14:11:20|382.8|382.6|383.1|382.9|383.1|383|382.7|382.6|11223
1744035090000|2025-04-07 14:11:30|383.2|383|382.9|382.7|383.2|383|382.9|382.7|0
1744035100000|2025-04-07 14:11:40|383.1|382.9|383.1|383|383.1|383|382.8|382.7|1665
1744035110000|2025-04-07 14:11:50|383.2|383.1|383.3|383.1|383.3|383.1|383.2|383.1|0
1744035120000|2025-04-07 14:12:00|383|382.9|383|382.9|383|382.9|383|382.8|1708
1744035130000|2025-04-07 14:12:10|383.1|383|383.1|382.9|383.1|383|383.1|382.9|2825
1744035140000|2025-04-07 14:12:20|383.3|383.2|383.4|383.3|383.4|383.3|383.3|383.2|1049
1744035150000|2025-04-07 14:12:30|383.6|383.2|383.9|383.7|383.9|383.7|383.6|383.2|7824
1744035160000|2025-04-07 14:12:40|384|383.8|384|383.8|384|383.8|384|383.8|2226
1744035170000|2025-04-07 14:12:50|383.9|383.7|383.8|383.7|383.9|383.7|383.7|383.5|2578
1744035180000|2025-04-07 14:13:00|383.9|383.8|384.3|384.1|384.3|384.1|383.9|383.8|1922
1744035190000|2025-04-07 14:13:10||384.2||384.1||384.2||384.1|1476
1744035200000|2025-04-07 14:13:20|384.6|384.2|384.8|384.5|384.8|384.5|384.6|384.2|3377
1744035210000|2025-04-07 14:13:30|384.9|384.6|384.8|384.6|384.9|384.7|384.8|384.6|0
1744035220000|2025-04-07 14:13:40|384.9|384.7|384.7|384.5|384.9|384.7|384.6|384.5|1142
1744035230000|2025-04-07 14:13:50|384.6|384.4|385.2|384.9|385.2|385|384.6|384.4|3449
1744035240000|2025-04-07 14:14:00|384.9|385|385.3|385.1|385.5|385.2|384.7|384.6|9044
1744035250000|2025-04-07 14:14:10|385.4|385.3|385|384.8|385.5|385.3|385|384.8|6973
1744035260000|2025-04-07 14:14:20|385.1|385|385.3|385.1|385.3|385.1|385|384.8|3643
1744035270000|2025-04-07 14:14:30|385.6|385.2|385.7|385.5|385.8|385.6|385.6|385.2|3597
1744035280000|2025-04-07 14:14:40|385.4|385.2|384.6|384.4|385.4|385.2|384.6|384.4|5898
1744035290000|2025-04-07 14:14:50|384.5|384.3|385.2|384.9|385.2|384.9|384.5|384.3|3040
1744035300000|2025-04-07 14:15:00|385.3|385|385.3|385.1|385.3|385.2|385.1|384.9|1018
1744035310000|2025-04-07 14:15:10|385.4|385.2|385.5|385.2|385.6|385.5|385.4|385.2|2492
1744035320000|2025-04-07 14:15:20|385.7|385.3|385.6|385.3|385.7|385.4|385.4|385.2|1751
1744035330000|2025-04-07 14:15:30|385.7|385.4|386|385.8|386|385.8|385.7|385.4|4515
1744035340000|2025-04-07 14:15:40|385.9|385.7|385.3|385|385.9|385.7|385.3|385|81
1744035350000|2025-04-07 14:15:50|385.4|385.1|385.3|385|385.4|385.2|385.2|385|50
1744035360000|2025-04-07 14:16:00|385.5|385.3|385.5|385.3|385.6|385.4|385.4|385.2|1211
1744035370000|2025-04-07 14:16:10|385.3|385.2|385.3|384.9|385.3|385.2|385.2|384.9|2170
1744035380000|2025-04-07 14:16:20|385.4|385|385.2|385.1|385.4|385.2|385.2|385|1974
1744035390000|2025-04-07 14:16:30|385.3|385.2|385|384.9|385.3|385.2|385|384.9|1915
1744035400000|2025-04-07 14:16:40|384.7|384.5|384.5|384.2|384.7|384.5|384.4|384.2|3407
1744035410000|2025-04-07 14:16:50|384.3|384.1|384.8|384.7|384.8|384.7|384.3|384.1|8233
1744035420000|2025-04-07 14:17:00|385|384.8|385.1|384.9|385.1|384.9|385|384.8|121
1744035430000|2025-04-07 14:17:10|384.9|384.7|385|384.7|385|384.8|384.8|384.5|3892
1744035440000|2025-04-07 14:17:20|384.9|384.5|384.7|384.5|384.9|384.6|384.7|384.5|1522
1744035450000|2025-04-07 14:17:30|385|384.6|385|384.8|385.1|384.9|385|384.6|2363
1744035460000|2025-04-07 14:17:40|384.9|384.9|384.8|384.6|384.9|384.9|384.7|384.6|1988
1744035470000|2025-04-07 14:17:50|385.1|385|385.1|384.9|385.1|385|385.1|384.9|809
1744035480000|2025-04-07 14:18:00|385.3|385.1|385.4|385.2|385.4|385.2|385.1|384.9|2214
1744035490000|2025-04-07 14:18:10|385.2|385|385.1|384.9|385.2|385|385.1|384.8|238
1744035500000|2025-04-07 14:18:20|385|384.7|385.1|385|385.1|385|385|384.7|4444
1744035510000|2025-04-07 14:18:30|385.3|384.9|385.4|385.2|385.4|385.2|385.2|384.9|4775
1744035520000|2025-04-07 14:18:40|385.3|385.1|385.2|385|385.3|385.1|385.1|385|3300
1744035530000|2025-04-07 14:18:50|385.1|384.9|384.9|384.7|385.1|384.9|384.9|384.7|9237
1744035540000|2025-04-07 14:19:00|384.8|384.5|384.9|384.7|384.9|384.7|384.8|384.5|1772
1744035550000|2025-04-07 14:19:10|385.2|384.8|385.1|385|385.2|385|385.1|384.8|0
1744035560000|2025-04-07 14:19:20|385|384.9|385|384.7|385.4|385.2|385|384.7|4265
1744035570000|2025-04-07 14:19:30|385.1|384.9|385.4|385.2|385.4|385.3|385.1|384.9|3930
1744035580000|2025-04-07 14:19:40|385.5|385.3|385.4|385.2|385.5|385.3|385.4|385.2|1806
1744035590000|2025-04-07 14:19:50|385.2|385.3|385.4|385.2|385.4|385.3|385.2|385|3869
1744035600000|2025-04-07 14:20:00|385.2|385.1|385.4|385.3|385.4|385.3|385.2|385.1|601
1744035610000|2025-04-07 14:20:10|385.3|385.2|385.3|385.1|385.4|385.2|385.3|385.1|0
1744035620000|2025-04-07 14:20:20|385.2|385.3|385.5|385.4|385.5|385.4|385.2|385.3|2601
1744035630000|2025-04-07 14:20:30|385.6|385.3|385.3|385.1|385.6|385.3|385.2|385.1|3124
1744035640000|2025-04-07 14:20:40|385|384.9|385|384.9|385|384.9|385|384.9|1440
1744035650000|2025-04-07 14:20:50|384.9|384.7|384.8|384.6|385.1|384.9|384.8|384.6|3921
1744035660000|2025-04-07 14:21:00|384.9|384.7|384.7|384.6|384.9|384.7|384.7|384.6|1509
1744035670000|2025-04-07 14:21:10|384.8|384.7|384.7|384.5|384.8|384.7|384.7|384.5|1573
1744035680000|2025-04-07 14:21:20|384.8|384.6|384.7|384.5|385|384.8|384.6|384.5|10228
1744035690000|2025-04-07 14:21:30|384.6|384.4|384.5|384.3|384.6|384.4|384.5|384.3|700
1744035700000|2025-04-07 14:21:40|384.4|384.2|384.5|384.3|384.5|384.3|384.4|384.2|2858
1744035710000|2025-04-07 14:21:50||384.4||384.4||384.4||384.3|1579
1744035720000|2025-04-07 14:22:00|384.6|384.5|384|383.8|384.7|384.5|384|383.8|14075
1744035730000|2025-04-07 14:22:10|384.2|384.1|384.2|383.9|384.3|384.1|383.8|383.6|11269
1744035740000|2025-04-07 14:22:20|384.3|384|384|383.9|384.3|384.1|383.9|383.8|1929
1744035750000|2025-04-07 14:22:30|383.9|383.8|383.9|383.8|384|383.9|383.9|383.7|4079
1744035760000|2025-04-07 14:22:40|384|383.7|384|383.9|384.1|384|383.8|383.6|9768
1744035770000|2025-04-07 14:22:50|383.9|383.8|383.6|383.4|383.9|383.8|383.5|383.3|5485
1744035780000|2025-04-07 14:23:00|383.7|383.5|383.5|383.4|383.8|383.6|383.5|383.3|5773
1744035790000|2025-04-07 14:23:10|383.6|383.3|383.1|383|383.6|383.4|383.1|383|514
1744035800000|2025-04-07 14:23:20|383|382.9|382.7|382.4|383|382.9|382.7|382.4|6073
1744035810000|2025-04-07 14:23:30|382.5|382.2|382.4|382.2|382.5|382.3|382.3|382.1|1606
1744035820000|2025-04-07 14:23:40|382.2|382.1|382.5|382.2|382.5|382.2|382.2|382.1|2221
1744035830000|2025-04-07 14:23:50|382.4|382.1|382.3|382.1|382.4|382.1|382.3|382.1|0
1744035840000|2025-04-07 14:24:00|382.2|382|382.3|382.1|382.3|382.1|382.1|382|4195
1744035860000|2025-04-07 14:24:20|382.2|381.9|381.9|381.8|382.2|382|381.9|381.8|2000
1744035870000|2025-04-07 14:24:30|382||381.9||382.1||381.9||150
1744035890000|2025-04-07 14:24:50|381.8|381.6|382|381.8|382|381.8|381.8|381.6|725
1744035900000|2025-04-07 14:25:00|382.1|382.1|382.3|382|382.3|382.1|382.1|382|495
1744035910000|2025-04-07 14:25:10|382.2|381.7|381.3|381.2|382.2|381.9|381.3|381.2|7295
1744035920000|2025-04-07 14:25:20|381.5|381.3|381.6|381.5|381.8|381.6|381.4|381.2|5325
1744035930000|2025-04-07 14:25:30|381.7|381.4|381.8|381.6|382|381.9|381.7|381.4|2120
1744035940000|2025-04-07 14:25:40|381.9|381.7|381.9|381.7|381.9|381.8|381.9|381.7|2139
1744035950000|2025-04-07 14:25:50|381.7|381.5|381.2|381|381.7|381.5|381.2|381|2732
1744035960000|2025-04-07 14:26:00|381.3|381.1|381.3|381.2|381.4|381.2|381.3|381.1|1405
1744035970000|2025-04-07 14:26:10|381.2|381|381.4|381.3|381.4|381.3|381.2|381|2961
1744035980000|2025-04-07 14:26:20|381.5|381.2|381.5|381.3|381.5|381.4|381.3|381.1|1930
1744035990000|2025-04-07 14:26:30|381.6|381.4|381.7|381.5|382|381.8|381.6|381.4|5245
1744036000000|2025-04-07 14:26:40|381.8|381.6|381.9|381.6|381.9|381.7|381.6|381.4|1816
1744036010000|2025-04-07 14:26:50|381.8|381.5|382.1|382|382.2|382|381.6|381.5|5518
1744036020000|2025-04-07 14:27:00|382|381.9|382.2|382|382.2|382|381.8|381.7|2730
1744036030000|2025-04-07 14:27:10|382.1|381.7|381.8|381.6|382.1|381.7|381.8|381.6|0
1744036040000|2025-04-07 14:27:20|381.7|381.5|381.6|381.5|381.8|381.5|381.5|381.4|3296
1744036050000|2025-04-07 14:27:30|381.7|381.6|382.1|382|382.1|382|381.6|381.6|2091
1744036060000|2025-04-07 14:27:40|382|381.9|382.1|381.9|382.1|382|382|381.9|0
1744036070000|2025-04-07 14:27:50|382|382|382|381.9|382|382|382|381.9|612
1744036080000|2025-04-07 14:28:00|381.9|381.8|381.8|381.6|382|381.8|381.7|381.6|1991
1744036090000|2025-04-07 14:28:10|381.7|381.7|381.8|381.5|381.8|381.7|381.7|381.5|1499
1744036100000|2025-04-07 14:28:20|381.5|381.3|381.4|381.3|381.5|381.3|381.3|381.2|3358
1744036110000|2025-04-07 14:28:30|381.5|381.2|381.2|381|381.5|381.2|381.2|381|3278
1744036120000|2025-04-07 14:28:40|381.3|381.2|381.4|381.2|381.4|381.2|381.2|381.1|4568
1744036130000|2025-04-07 14:28:50|381.5|381.3|381.5|381.3|381.6|381.4|381.5|381.3|2925
1744036140000|2025-04-07 14:29:00|381.4|381.2|381.3|381.2|381.4|381.3|381.3|381.2|2484
1744036150000|2025-04-07 14:29:10|381.2|381.1|381.1|381|381.3|381.1|381.1|381|6088
1744036160000|2025-04-07 14:29:20|381.3|380.9|381.6|381.5|381.6|381.5|381.3|380.9|3678
1744036170000|2025-04-07 14:29:30|381.7|381.6|381.8|381.5|381.9|381.7|381.7|381.5|2735
1744036180000|2025-04-07 14:29:40|381.7|381.4|381.6|381.4|381.7|381.6|381.5|381.4|1717
1744036190000|2025-04-07 14:29:50|381.5|381.3|381.3|381.1|381.5|381.3|381.3|381.1|4719
1744036200000|2025-04-07 14:30:00|381.2|381.2|381.6|381.5|381.7|381.6|381.2|381|1986
1744036210000|2025-04-07 14:30:10|381.5|381.3|381.2|381|381.5|381.3|381.1|380.9|4868
1744036220000|2025-04-07 14:30:20|381.1|381.1|381.2|381.1|381.3|381.1|381.1|381.1|1351
1744036230000|2025-04-07 14:30:30|381.3|381|381.3|381.1|381.3|381.2|381.2|381|3354
1744036240000|2025-04-07 14:30:40|381.5|381.3|381.4|381.2|381.5|381.3|381.3|381.1|4137
1744036250000|2025-04-07 14:30:50|381.2|381.1|381.4|381.2|381.5|381.3|381.2|381|3312
1744036260000|2025-04-07 14:31:00|381.5|381.3|382|381.8|382|381.8|381.5|381.3|3429
1744036270000|2025-04-07 14:31:10|382.2|382.1|382.3|382.1|382.3|382.2|382.2|382.1|2858
1744036280000|2025-04-07 14:31:20|382.4|382.3|382.2|382|382.5|382.3|382.2|381.9|5319
1744036290000|2025-04-07 14:31:30|382|381.8|382|381.9|382.1|382|382|381.8|1989
1744036300000|2025-04-07 14:31:40|382.1|382|382.2|382.1|382.2|382.1|382.1|381.9|2439
1744036310000|2025-04-07 14:31:50|382.3|382.2|382.5|382.4|382.5|382.4|382.3|382.2|7058
1744036320000|2025-04-07 14:32:00|382.6|382.3|382.4|382.3|382.6|382.3|382.3|382.1|6159
1744036330000|2025-04-07 14:32:10|382.2|382.2|382.4|382.2|382.5|382.2|382.2|382|3324
1744036340000|2025-04-07 14:32:20|382.5|382.3|382.5|382.4|382.6|382.5|382.4|382.3|1768
1744036350000|2025-04-07 14:32:30|382.4|382.3|382.7|382.5|382.7|382.5|382.4|382.3|300
1744036360000|2025-04-07 14:32:40|382.6|382.6|382.7|382.6|382.8|382.6|382.6|382.6|409
1744036370000|2025-04-07 14:32:50|382.8|382.7|382.8|382.6|382.8|382.7|382.8|382.6|0
1744036380000|2025-04-07 14:33:00|382.7|382.7|382.7|382.5|382.7|382.7|382.6|382.4|0
1744036390000|2025-04-07 14:33:10|382.6|382.3|382.7|382.5|382.7|382.6|382.5|382.3|2787
1744036400000|2025-04-07 14:33:20|382.8|382.6|382.8|382.6|382.8|382.6|382.8|382.5|2216
1744036410000|2025-04-07 14:33:30|382.9|382.7|382.9|382.8|382.9|382.8|382.9|382.7|1429
1744036420000|2025-04-07 14:33:40|383|382.9|383.5|383.3|383.5|383.3|383|382.9|1086
1744036430000|2025-04-07 14:33:50|383.4|383.1|383|382.7|383.4|383.1|382.7|382.5|7337
1744036440000|2025-04-07 14:34:00|383.1|382.9|383|382.8|383.2|383|382.6|382.5|13565
1744036450000|2025-04-07 14:34:10|382.9||383||383||382.9||0
1744036460000|2025-04-07 14:34:20|383.1|382.9|383.1|382.9|383.1|382.9|383.1|382.8|4196
1744036470000|2025-04-07 14:34:30|383.2|383|383.2|383.1|383.2|383.1|383.1|382.9|2244
1744036480000|2025-04-07 14:34:40|383.1|383|383.2|383|383.2|383|383.1|382.9|5212
1744036490000|2025-04-07 14:34:50|383.3|383.2|383.1|383|383.4|383.2|383.1|383|215
1744036500000|2025-04-07 14:35:00|383.2|383.1|383.4|383.3|383.4|383.3|383.2|383.1|4121
1744036510000|2025-04-07 14:35:10|383.2|383.2|383.1|383|383.2|383.2|383.1|383|1967
1744036520000|2025-04-07 14:35:20|382.9|382.8|382.9|382.7|383|382.8|382.8|382.6|5814
1744036530000|2025-04-07 14:35:30|383|382.8|382.8|382.5|383|382.8|382.6|382.5|2112
1744036540000|2025-04-07 14:35:40|382.7|382.4|382.4|382.3|382.7|382.5|382.4|382.3|7425
1744036550000|2025-04-07 14:35:50|382.3|382.2|382.5|382.4|382.5|382.4|382.3|382.2|15836
1744036560000|2025-04-07 14:36:00|382.4|382.2|382.1|381.9|382.4|382.3|382.1|381.9|3105
1744036570000|2025-04-07 14:36:10|382|381.7|382|381.7|382.1|381.7|382|381.7|2153
1744036580000|2025-04-07 14:36:20|382.1|381.8|382.1|381.9|382.1|382|382.1|381.8|2757
1744036590000|2025-04-07 14:36:30|382.2|382|382.7|382.5|382.7|382.5|382.2|382|2900
1744036600000|2025-04-07 14:36:40|382.8|382.7|382.4|382.3|382.8|382.7|382.4|382.2|4997
1744036610000|2025-04-07 14:36:50|382.5|382.2|382.4|382.2|382.5|382.3|382.4|382.2|701
1744036620000|2025-04-07 14:37:00|382.3|382.1|382.3|382.1|382.4|382.3|382.3|382.1|1848
1744036630000|2025-04-07 14:37:10|382.4|382.2|382.4|382.3|382.4|382.3|382.4|382.2|1423
1744036640000|2025-04-07 14:37:20|382.3|382.2|382.2|382|382.4|382.2|382.2|382|4088
1744036650000|2025-04-07 14:37:30|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|0
1744036660000|2025-04-07 14:37:40|382.3|382.1|382.1|382|382.6|382.4|382.1|382|7874
1744036670000|2025-04-07 14:37:50|382.2|382.2|382.4|382.2|382.4|382.2|382.2|382.2|998
1744036680000|2025-04-07 14:38:00|382.5|382.3|382.5|382.4|382.5|382.4|382.5|382.2|0
1744036690000|2025-04-07 14:38:10|382.4|382.3|382.5|382.4|382.5|382.4|382.4|382.2|998
1744036700000|2025-04-07 14:38:20|382.6|382.3|382.5|382.3|382.6|382.4|382.5|382.3|1092
1744036710000|2025-04-07 14:38:30|382.4|382.4|382.4|382.2|382.4|382.4|382.4|382.2|1967
1744036720000|2025-04-07 14:38:40|382.3|382.1|382.2|382|382.3|382.1|382.2|382|67
1744036730000|2025-04-07 14:38:50|382|381.9|382|381.9|382|381.9|382|381.9|1429
1744036740000|2025-04-07 14:39:00|382.1|382|382.2|382|382.3|382.1|382.1|382|3058
1744036750000|2025-04-07 14:39:10|382.1||382.1||382.1||382.1||0
1744036760000|2025-04-07 14:39:20|382.2|382.3|382.5|382.3|382.5|382.4|382.2|382.3|3471
1744036770000|2025-04-07 14:39:30|382.6|382.4|382.1|382|382.6|382.5|382.1|382|9466
1744036780000|2025-04-07 14:39:40|382|381.9|382|381.9|382|381.9|382|381.8|3152
1744036790000|2025-04-07 14:39:50|382.1|382.1|381.9|381.8|382.3|382.2|381.9|381.8|36
1744036800000|2025-04-07 14:40:00|381.8|381.7|382|381.8|382|381.9|381.8|381.7|5011
1744036810000|2025-04-07 14:40:10|382.1|381.9|381.7|381.5|382.1|381.9|381.7|381.5|1385
1744036820000|2025-04-07 14:40:20|381.4|381.2|381.5|381.4|381.5|381.4|381.2|381.1|5462
1744036830000|2025-04-07 14:40:30|381.4|381.3|381.3|381.1|381.4|381.3|381.2|381.1|656
1744036840000|2025-04-07 14:40:40|381.2|381|381.2|381|381.4|381.2|381.1|381|4913
1744036850000|2025-04-07 14:40:50|381.1|381.1|381.3|381.2|381.3|381.2|381.1|381.1|3077
1744036860000|2025-04-07 14:41:00|381.4|381.3|381.4|381.3|381.5|381.4|381.4|381.3|334
1744036870000|2025-04-07 14:41:10|381.2|381.1|381.2|381|381.3|381.1|381.1|381|1859
1744036880000|2025-04-07 14:41:20|381.3|381.1|381.2|381|381.3|381.1|381.2|381|0
1744036890000|2025-04-07 14:41:30|381.1|380.9|380.7|380.5|381.1|380.9|380.7|380.5|2902
1744036900000|2025-04-07 14:41:40|380.6|380.2|380.3|380.2|380.6|380.3|380.3|380.2|1005
1744036910000|2025-04-07 14:41:50|380.2|380|380|379.8|380.2|380|379.9|379.7|1243
1744036920000|2025-04-07 14:42:00|380.1|379.9|380.1|379.9|380.1|379.9|379.7|379.5|4448
1744036930000|2025-04-07 14:42:10|380|379.8|380.1|379.8|380.2|380|380|379.8|927
1744036940000|2025-04-07 14:42:20|380.3|380.2|380|379.9|380.4|380.2|380|379.9|5231
1744036950000|2025-04-07 14:42:30|379.9|379.7|380|379.9|380.1|379.9|379.9|379.7|3586
1744036960000|2025-04-07 14:42:40|379.9|379.7|379.9|379.7|380.1|379.8|379.8|379.7|1077
1744036970000|2025-04-07 14:42:50|379.8|379.6|379.7|379.5|379.8|379.6|379.6|379.4|1024
1744036980000|2025-04-07 14:43:00|379.9|379.6|379.5|379.3|380|379.8|379.5|379.3|3341
1744036990000|2025-04-07 14:43:10|379.6|379.4|379.6|379.4|379.7|379.4|379.5|379.4|2858
1744037000000|2025-04-07 14:43:20|379.4|379.3|379.3|379.1|379.4|379.3|379.3|379.1|1456
1744037010000|2025-04-07 14:43:30|379.2|378.7|378.9|378.7|379.2|378.8|378.8|378.6|1984
1744037020000|2025-04-07 14:43:40|379|378.8|379.1|378.9|379.1|378.9|379|378.8|1749
1744037030000|2025-04-07 14:43:50|379.2|379|379.3|379|379.3|379.1|379.2|378.9|1437
1744037040000|2025-04-07 14:44:00|379.2|379.1|379.1|379|379.2|379.1|379.1|379|1466
1744037050000|2025-04-07 14:44:10|378.9|378.8|379|378.8|379|378.9|378.8|378.6|6673
1744037060000|2025-04-07 14:44:20||378.9||378.9||378.9||378.8|300
1744037070000|2025-04-07 14:44:30|379.1|378.8|379.2|379|379.2|379|379|378.8|3100
1744037090000|2025-04-07 14:44:50|379.3|379.1|379|378.8|379.3|379.1|379|378.8|2235
1744037100000|2025-04-07 14:45:00|379.1|378.9|379.2|379|379.2|379|379.1|378.9|0
1744037110000|2025-04-07 14:45:10|379|379.1|379|378.8|379.1|379.1|379|378.8|2116
1744037120000|2025-04-07 14:45:20|379.1|378.9|379.3|379.2|379.3|379.2|379.1|378.9|2142
1744037130000|2025-04-07 14:45:30|379.1|379.1|379.2|379|379.2|379.1|379.1|378.9|305
1744037140000|2025-04-07 14:45:40|379.3|378.9|379.6|379.4|379.6|379.4|379.3|378.9|150
1744037150000|2025-04-07 14:45:50|379.7|379.5|380.1|379.8|380.1|379.8|379.7|379.5|2259
1744037160000|2025-04-07 14:46:00|380.2|380|380.2|380|380.2|380|380.2|380|0
1744037170000|2025-04-07 14:46:10|380.1|379.9|380.1|380|380.1|380|379.9|379.7|2987
1744037180000|2025-04-07 14:46:20|380|379.9|380.2|380|380.2|380.1|380|379.9|3032
1744037190000|2025-04-07 14:46:30|380.1|379.8|380|379.8|380.1|379.8|380|379.8|936
1744037200000|2025-04-07 14:46:40|380.1|380|380.2|380.1|380.2|380.1|380|379.9|383
1744037210000|2025-04-07 14:46:50||380||380||380||380|1961
1744037220000|2025-04-07 14:47:00|380.3|380.1|380.4|380.2|380.4|380.3|380.2|380|4203
1744037230000|2025-04-07 14:47:10|380.3|380.1|380.2|379.9|380.3|380.1|380.1|379.9|3603
1744037240000|2025-04-07 14:47:20|379.9|379.8|379.9|379.7|380|379.8|379.9|379.7|1663
1744037250000|2025-04-07 14:47:30|379.8|379.8|380|379.8|380|379.8|379.8|379.7|1121
1744037260000|2025-04-07 14:47:40|379.9||380||380||379.9||0
1744037270000|2025-04-07 14:47:50|379.9|379.9|380|379.8|380|379.9|379.9|379.7|1691
1744037280000|2025-04-07 14:48:00|379.9|379.9|380.1|379.9|380.1|380|379.9|379.9|698
1744037290000|2025-04-07 14:48:10|380|379.8|380|379.8|380|379.8|379.9|379.7|725
1744037300000|2025-04-07 14:48:20|380.1|379.9|379.9|379.8|380.1|379.9|379.9|379.8|2214
1744037310000|2025-04-07 14:48:30|380|379.7|380|379.8|380|379.8|380|379.7|1600
1744037320000|2025-04-07 14:48:40|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|0
1744037340000|2025-04-07 14:49:00|379.8|379.6|379.9|379.7|379.9|379.7|379.8|379.6|830
1744037350000|2025-04-07 14:49:10|379.8|379.6|379.6|379.4|379.8|379.6|379.5|379.3|2319
1744037360000|2025-04-07 14:49:20|379.7|379.5|379.6|379.5|379.7|379.5|379.6|379.4|165
1744037380000|2025-04-07 14:49:40|379.5|379.4|379.6|379.4|379.6|379.4|379.5|379.4|0
1744037390000|2025-04-07 14:49:50|379.8|379.6|379.9|379.7|379.9|379.7|379.8|379.6|0
1744037400000|2025-04-07 14:50:00|379.8||379.9||379.9||379.8||0
1744037410000|2025-04-07 14:50:10|380|379.8|380|379.8|380|379.8|380|379.8|1946
1744037420000|2025-04-07 14:50:20|380.1|379.9|380.3|380.1|380.3|380.2|380.1|379.9|2224
1744037430000|2025-04-07 14:50:30|380.1|379.9|380|379.9|380.1|379.9|380|379.9|840
1744037450000|2025-04-07 14:50:50|379.9|379.8|379.7|379.6|379.9|379.8|379.7|379.6|1442
1744037460000|2025-04-07 14:51:00|379.8|379.5|379.5|379.3|379.8|379.5|379.5|379.3|777
1744037470000|2025-04-07 14:51:10|379.3|379.2|379.6|379.5|379.7|379.5|379.3|379.2|3491
1744037480000|2025-04-07 14:51:20|379.4|379.2|379.2|379|379.4|379.2|379.2|379|1861
1744037490000|2025-04-07 14:51:30|379.1|378.9|379.2|379|379.2|379|379.1|378.9|2359
1744037500000|2025-04-07 14:51:40|379.4|379.1|379.5|379.3|379.5|379.3|379.4|379.1|88
1744037510000|2025-04-07 14:51:50|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|15
1744037520000|2025-04-07 14:52:00|379.3|379.3|379.4|379.2|379.4|379.3|379.2|379.1|3545
1744037530000|2025-04-07 14:52:10|379.3|379.3|379.7|379.6|379.7|379.6|379.3|379.3|859
1744037540000|2025-04-07 14:52:20|379.5|379.4|379.6|379.4|379.6|379.4|379.5|379.4|883
1744037550000|2025-04-07 14:52:30|379.7|379.5|379.6|379.5|379.7|379.5|379.6|379.5|0
1744037560000|2025-04-07 14:52:40|379.8|379.6|379.7|379.6|379.8|379.6|379.7|379.6|1383
1744037570000|2025-04-07 14:52:50|379.6|379.5|379.8|379.5|379.8|379.5|379.6|379.5|795
1744037580000|2025-04-07 14:53:00|379.9|379.7|379.8|379.7|379.9|379.7|379.8|379.7|844
1744037590000|2025-04-07 14:53:10|379.9|379.8|380|379.8|380|379.8|379.8|379.8|2181
1744037600000|2025-04-07 14:53:20|380.1|380|380.4|380.3|380.4|380.3|380.1|379.9|2531
1744037610000|2025-04-07 14:53:30|380.5|380.4|380.5|380.3|380.6|380.4|380.5|380.3|1429
1744037620000|2025-04-07 14:53:40||380.4||380.3||380.4||380.3|0
1744037630000|2025-04-07 14:53:50|380.4|380.2|380.3|380.2|380.4|380.2|380.3|380.1|624
1744037640000|2025-04-07 14:54:00||380.1||380.1||380.1||380.1|0
1744037650000|2025-04-07 14:54:10|380.4|380.2|380.4|380.1|380.4|380.3|380.2|380|746
1744037660000|2025-04-07 14:54:20|380.3||380.3||380.4||380.3||0
1744037670000|2025-04-07 14:54:30|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|457
1744037680000|2025-04-07 14:54:40|380.5|380.3|380.5|380.3|380.5|380.4|380.4|380.2|2086
1744037690000|2025-04-07 14:54:50|380.4|380.4|380.3|380.1|380.4|380.4|380.3|380.1|549
1744037700000|2025-04-07 14:55:00||380.2||380.1||380.2||380.1|1039
1744037710000|2025-04-07 14:55:10|380.4|380.3|380.5|380.3|380.5|380.3|380.4|380.3|2609
1744037720000|2025-04-07 14:55:20|380.4|380.4|380.5|380.3|380.5|380.4|380.3|380.2|4951
1744037730000|2025-04-07 14:55:30|380.7|380.5|380.7|380.6|380.7|380.6|380.7|380.5|2337
1744037740000|2025-04-07 14:55:40|380.6|380.5|380.6|380.5|380.7|380.6|380.6|380.5|3178
1744037750000|2025-04-07 14:55:50|380.7||380.7||380.7||380.7||0
1744037760000|2025-04-07 14:56:00|380.8|380.6|380.8|380.7|380.9|380.7|380.8|380.6|2700
1744037770000|2025-04-07 14:56:10|380.6|380.6|380.4|380.3|380.6|380.6|380.4|380.3|1466
1744037780000|2025-04-07 14:56:20|380.5|380.4|380.6|380.4|380.6|380.4|380.4|380.4|150
1744037800000|2025-04-07 14:56:40|380.5|380.5|380.6|380.4|380.6|380.5|380.4|380.3|1398
1744037810000|2025-04-07 14:56:50|380.7|380.5|380.7|380.6|380.7|380.6|380.7|380.5|0
1744037820000|2025-04-07 14:57:00|380.8|380.7|381.2|381|381.2|381|380.8|380.6|1497
1744037830000|2025-04-07 14:57:10|381.3|381.1|381.3|381.1|381.3|381.2|381.2|381|1669
1744037840000|2025-04-07 14:57:20|381.2|381|381.1|381|381.2|381|381.1|381|2195
1744037850000|2025-04-07 14:57:30|381.2|381.2|381.5|381.3|381.5|381.3|381.2|381.2|1377
1744037860000|2025-04-07 14:57:40|381.4|381.2|381.4|381.2|381.5|381.2|381.4|381.2|17
1744037870000|2025-04-07 14:57:50|381.5|381.1|381.5|381.4|381.5|381.4|381.5|381.1|9795
1744037880000|2025-04-07 14:58:00|381.7|381.3|381.6|381.4|381.7|381.5|381.6|381.3|2077
1744037890000|2025-04-07 14:58:10|381.5||381.6||381.6||381.5||766
1744037900000|2025-04-07 14:58:20|381.7|381.5|381.7|381.5|381.7|381.5|381.7|381.5|164
1744037930000|2025-04-07 14:58:50|381.5|381.4|381.6|381.4|381.6|381.4|381.5|381.4|1038
1744037940000|2025-04-07 14:59:00|381.8|381.6|381.8|381.6|381.8|381.6|381.7|381.6|2996
1744037950000|2025-04-07 14:59:10|381.9|381.7|381.9|381.7|381.9|381.7|381.9|381.7|0
1744037970000|2025-04-07 14:59:30|382|381.8|381.9|381.8|382|381.8|381.9|381.8|1463
1744037980000|2025-04-07 14:59:40|382|381.9|382.2|382|382.2|382.1|382|381.9|0
1744037990000|2025-04-07 14:59:50|382.1|382.1|382.1|381.9|382.3|382.1|382.1|381.9|1815
1744038000000|2025-04-07 15:00:00|382.2|382|382.6|382.4|382.6|382.4|382.2|382|1444
1744038010000|2025-04-07 15:00:10||382.5||382.4||382.5||382.4|0
1744038020000|2025-04-07 15:00:20|382.7|382.5|382.4|382.2|382.7|382.5|382.3|382.2|2858
1744038030000|2025-04-07 15:00:30|382.3||382.4||382.4||382.3||0
1744038040000|2025-04-07 15:00:40|382.5|382.3|382.4|382.3|382.5|382.3|382.4|382.2|0
1744038050000|2025-04-07 15:00:50|382.2|382.2|382.3|382|382.3|382.2|382.2|382|1879
1744038070000|2025-04-07 15:01:10|382.2||382.3||382.3||382.2||0
1744038080000|2025-04-07 15:01:20|382.2||382.1||382.2||382.1||1560
1744038090000|2025-04-07 15:01:30|382|381.9|381.7|381.5|382|381.9|381.6|381.4|3238
1744038110000|2025-04-07 15:01:50|381.8|381.7|381.8|381.7|381.8|381.7|381.7|381.6|683
1744038120000|2025-04-07 15:02:00|381.9|381.6|381.9|381.7|381.9|381.7|381.9|381.6|788
1744038130000|2025-04-07 15:02:10|381.8|381.6|381.5|381.3|381.8|381.6|381.5|381.3|969
1744038140000|2025-04-07 15:02:20|381.4|381.2|381.4|381.2|381.4|381.2|381.4|381.2|0
1744038150000|2025-04-07 15:02:30|381.5|381.3|381.5|381.3|381.6|381.5|381.5|381.3|3311
1744038160000|2025-04-07 15:02:40||381.4||381.4||381.4||381.4|0
1744038170000|2025-04-07 15:02:50|381.4|381.3|381.5|381.2|381.5|381.3|381.4|381.2|1393
1744038180000|2025-04-07 15:03:00|381.6|381.5|381.4|381.2|381.7|381.5|381.4|381.2|2284
1744038200000|2025-04-07 15:03:20||381.3||381.2||381.3||381.2|1429
1744038210000|2025-04-07 15:03:30|381.5|381.3|381.5|381.3|381.5|381.3|381.5|381.3|0
1744038220000|2025-04-07 15:03:40|381.6|381.4|381.6|381.4|381.6|381.4|381.5|381.3|795
1744038230000|2025-04-07 15:03:50|381.8|381.5|381.8|381.6|381.8|381.6|381.8|381.5|2012
1744038240000|2025-04-07 15:04:00|381.7|381.7|382.1|382|382.1|382|381.7|381.7|5154
1744038250000|2025-04-07 15:04:10|382.2|382.1|382.3|382.1|382.3|382.1|382.2|382.1|1429
1744038260000|2025-04-07 15:04:20|382.4|382.3|382.4|382.2|382.4|382.3|382.4|382.2|2492
1744038270000|2025-04-07 15:04:30|382.5|382.3|382.6|382.4|382.6|382.4|382.4|382.2|0
1744038280000|2025-04-07 15:04:40|382.7|382.3|382.5|382.3|382.7|382.3|382.2|382.1|5489
1744038290000|2025-04-07 15:04:50|382.6|382.4|382.5|382.4|382.6|382.5|382.5|382.4|0
1744038300000|2025-04-07 15:05:00|382.4|382.3|382.5|382.3|382.5|382.3|382.4|382.3|1429
1744038310000|2025-04-07 15:05:10|382.4|382.4|382.5|382.3|382.5|382.4|382.4|382.3|968
1744038320000|2025-04-07 15:05:20|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|1429
1744038330000|2025-04-07 15:05:30|382.3|382.4|382.4|382.2|382.4|382.4|382.3|382.2|1927
1744038340000|2025-04-07 15:05:40|382.5|382.3|382.7|382.5|382.7|382.6|382.5|382.3|1430
1744038350000|2025-04-07 15:05:50|382.6|382.4|382.6|382.3|382.6|382.4|382.6|382.3|1012
1744038360000|2025-04-07 15:06:00|382.5|382.4|382.7|382.4|382.7|382.4|382.5|382.4|837
1744038370000|2025-04-07 15:06:10|382.6|382.3|382.6|382.4|382.7|382.5|382.4|382.3|6440
1744038380000|2025-04-07 15:06:20|382.7||382.6||382.7||382.6||0
1744038400000|2025-04-07 15:06:40|382.5|382.3|382.5|382.4|382.5|382.4|382.5|382.3|1729
1744038410000|2025-04-07 15:06:50|382.6|382.3|382.5|382.3|382.6|382.3|382.5|382.3|902
1744038420000|2025-04-07 15:07:00|382.4|382.4|382.4|382.3|382.5|382.4|382.4|382.3|4753
1744038430000|2025-04-07 15:07:10|382.7|382.5|382.6|382.4|382.7|382.5|382.5|382.4|4368
1744038440000|2025-04-07 15:07:20|382.8|382.6|382.8|382.6|382.9|382.7|382.8|382.6|1929
1744038450000|2025-04-07 15:07:30|382.9|382.7|382.9|382.7|382.9|382.7|382.9|382.7|0
1744038460000|2025-04-07 15:07:40|382.8|382.6|382.5|382.4|382.8|382.6|382.5|382.4|3079
1744038470000|2025-04-07 15:07:50|382.6|382.5|382.5|382.4|382.7|382.5|382.5|382.4|1406
1744038480000|2025-04-07 15:08:00|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|801
1744038490000|2025-04-07 15:08:10|382.5|382.2|382.5|382.3|382.5|382.3|382.5|382.2|2215
1744038500000|2025-04-07 15:08:20|382.7|382.5|382.6|382.5|382.7|382.6|382.6|382.5|1486
1744038510000|2025-04-07 15:08:30||382.4||382.4||382.4||382.4|0
1744038530000|2025-04-07 15:08:50|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|264
1744038540000|2025-04-07 15:09:00|382.4||382.4||382.4||382.4||0
1744038550000|2025-04-07 15:09:10|382.5|382.5|382.6|382.5|382.8|382.6|382.5|382.5|3269
1744038560000|2025-04-07 15:09:20|382.7|382.4|382.5|382.2|382.7|382.4|382.5|382.2|5485
1744038570000|2025-04-07 15:09:30|382.6|382.3|382.8|382.6|382.8|382.6|382.6|382.3|4603
1744038580000|2025-04-07 15:09:40|382.5|382.5|382.6|382.4|382.6|382.5|382.5|382.3|3009
1744038590000|2025-04-07 15:09:50|382.5|382.3|382.6|382.4|382.6|382.4|382.5|382.3|1255
1744038600000|2025-04-07 15:10:00|382.8|382.6|382.7|382.5|382.8|382.6|382.6|382.4|1980
1744038610000|2025-04-07 15:10:10||382.6||382.5||382.6||382.5|5429
1744038630000|2025-04-07 15:10:30|382.6|382.6|382.8|382.6|382.8|382.6|382.6|382.6|1429
1744038640000|2025-04-07 15:10:40||382.7||382.7||382.7||382.7|1600
1744038650000|2025-04-07 15:10:50|382.7|382.6|382.7|382.6|382.8|382.7|382.7|382.6|4111
1744038660000|2025-04-07 15:11:00|382.8||382.8||382.8||382.8||1429
1744038670000|2025-04-07 15:11:10|382.7|382.3|382.5|382.3|382.8|382.3|382.4|382.3|1492
1744038680000|2025-04-07 15:11:20|382.6||382.6||382.6||382.6||0
1744038690000|2025-04-07 15:11:30|382.5|382.4|382.5|382.3|382.5|382.4|382.5|382.3|1096
1744038700000|2025-04-07 15:11:40|382.4|382.4|382.6|382.4|382.6|382.4|382.4|382.4|1809
1744038710000|2025-04-07 15:11:50|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|334
1744038720000|2025-04-07 15:12:00|382.5|381.9|382.1|381.9|382.5|382|382.1|381.9|1429
1744038730000|2025-04-07 15:12:10|382||382||382||382||0
1744038740000|2025-04-07 15:12:20|382.1||382.1||382.1||382.1||1600
1744038750000|2025-04-07 15:12:30|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|1082
1744038760000|2025-04-07 15:12:40|381.8|381.7|382|381.8|382|381.9|381.8|381.7|3708
1744038770000|2025-04-07 15:12:50|381.9|381.7|381.9|381.7|381.9|381.7|381.8|381.7|0
1744038780000|2025-04-07 15:13:00|381.7|381.6|381.9|381.6|381.9|381.6|381.7|381.6|1429
1744038790000|2025-04-07 15:13:10|381.7|381.7|382|381.8|382|381.8|381.7|381.6|2921
1744038800000|2025-04-07 15:13:20|381.9|381.9|382.1|381.9|382.1|382|381.9|381.9|1730
1744038810000|2025-04-07 15:13:30||382||381.9||382||381.9|0
1744038820000|2025-04-07 15:13:40|382||382.1||382.1||382||638
1744038840000|2025-04-07 15:14:00|382.2|382|381.9|381.8|382.2|382|381.9|381.8|3584
1744038850000|2025-04-07 15:14:10|381.8|381.7|381.9|381.7|381.9|381.7|381.7|381.6|1506
1744038860000|2025-04-07 15:14:20|381.8|381.6|381.4|381.3|381.8|381.6|381.4|381.3|3780
1744038870000|2025-04-07 15:14:30|381.5|381.2|381.8|381.6|381.8|381.6|381.3|381.1|13684
1744038880000|2025-04-07 15:14:40|381.5|381.4|380.7|380.5|381.5|381.4|380.6|380.4|16771
1744038890000|2025-04-07 15:14:50|380.6|380.4|382.1|381.9|382.1|382|380.6|380.4|20955
1744038900000|2025-04-07 15:15:00|382.2|382.1|381|380.8|382.4|382.2|381|380.8|11931
1744038910000|2025-04-07 15:15:10|380.9|380.7|381.1|380.9|381.1|380.9|380.8|380.5|17721
1744038920000|2025-04-07 15:15:20|381|380.8|381.1|381|381.9|381.7|381|380.8|16390
1744038930000|2025-04-07 15:15:30|381.2|380.9|381|380.8|381.2|381|380.7|380.5|9680
1744038940000|2025-04-07 15:15:40|381.1|380.9|381.6|381.3|381.8|381.6|381.1|380.9|6052
1744038950000|2025-04-07 15:15:50|381.7|381.4|381.6|381.4|382|381.7|381.5|381.3|2733
1744038960000|2025-04-07 15:16:00|381.5|381.3|381.4|381.1|381.6|381.4|381.2|380.9|4634
1744038970000|2025-04-07 15:16:10|381.3|381|381.8|381.5|381.8|381.5|381|380.8|7339
1744038980000|2025-04-07 15:16:20|381.9|381.4|381.6|381.4|382.2|382|381.6|381.4|5849
1744038990000|2025-04-07 15:16:30|381.7|381.3|381.7|381.5|381.7|381.5|381.5|381.3|3296
1744039000000|2025-04-07 15:16:40|381.9|381.7|382.3|382.2|382.3|382.2|381.8|381.6|1429
1744039010000|2025-04-07 15:16:50|382.4|382.1|382.2|382.1|382.5|382.3|382.2|382.1|2858
1744039020000|2025-04-07 15:17:00|382.4|382|382.3|382.1|382.5|382.3|382.3|382|500
1744039030000|2025-04-07 15:17:10|382.4|382.3|382.1|381.9|382.5|382.3|382.1|381.9|8089
1744039040000|2025-04-07 15:17:20|382.2|382|381.8|381.6|382.3|382.2|381.8|381.6|4048
1744039050000|2025-04-07 15:17:30|381.7|381.4|381.8|381.6|381.8|381.6|381.6|381.3|1429
1744039060000|2025-04-07 15:17:40|381.6|381.4|382.1|381.9|382.1|381.9|381.6|381.4|2635
1744039070000|2025-04-07 15:17:50|382.2|382|382.2|382|382.4|382.3|382.1|381.9|7755
1744039080000|2025-04-07 15:18:00|382.1|381.9|382.3|382|382.3|382.1|382.1|381.9|3452
1744039090000|2025-04-07 15:18:10|382.2|381.9|382.1|381.9|382.2|381.9|382.1|381.9|0
1744039100000|2025-04-07 15:18:20|382.3|382.1|382.1|381.9|382.3|382.1|382.1|381.9|3595
1744039110000|2025-04-07 15:18:30|382.2|382|382|381.8|382.2|382|382|381.8|4901
1744039120000|2025-04-07 15:18:40|381.9|381.7|381.9|381.6|381.9|381.7|381.9|381.6|1295
1744039130000|2025-04-07 15:18:50|382|381.7|382.1|381.9|382.1|382|381.8|381.7|4641
1744039140000|2025-04-07 15:19:00|382|382|382.2|382|382.2|382.1|382|381.9|3018
1744039150000|2025-04-07 15:19:10|382.1|381.9|381.8|381.6|382.1|381.9|381.8|381.6|2540
1744039160000|2025-04-07 15:19:20||381.7||381.7||381.7||381.6|1429
1744039170000|2025-04-07 15:19:30|381.7|381.6|381.8|381.7|381.8|381.7|381.6|381.4|4045
1744039180000|2025-04-07 15:19:40|381.7|381.6|381.9|381.7|381.9|381.8|381.7|381.5|2112
1744039190000|2025-04-07 15:19:50|382|381.8|382|381.8|382|381.9|382|381.8|1579
1744039200000|2025-04-07 15:20:00|381.9|381.9|381.9|381.8|382.1|381.9|381.9|381.7|4172
1744039210000|2025-04-07 15:20:10|382|381.7|382.2|382.1|382.3|382.1|381.8|381.7|5331
1744039220000|2025-04-07 15:20:20|382.1|382|382.1|381.9|382.2|382.1|382|381.8|2066
1744039230000|2025-04-07 15:20:30|382|382|382.1|381.8|382.1|382|382|381.8|0
1744039240000|2025-04-07 15:20:40||381.9||381.9||381.9||381.9|0
1744039250000|2025-04-07 15:20:50||382||382||382||382|429
1744039260000|2025-04-07 15:21:00|382.2|381.9|382.1|381.9|382.2|381.9|382.1|381.9|5097
1744039280000|2025-04-07 15:21:20|382|382|381.9|381.7|382|382|381.9|381.7|4122
1744039290000|2025-04-07 15:21:30|381.8|381.6|381.7|381.5|381.8|381.6|381.6|381.5|1285
1744039300000|2025-04-07 15:21:40|381.8|381.6|381.9|381.8|382|381.8|381.8|381.6|3415
1744039310000|2025-04-07 15:21:50|381.8|381.7|382|381.8|382|381.8|381.8|381.7|1433
1744039320000|2025-04-07 15:22:00|381.8|381.7|381.9|381.7|382|381.8|381.7|381.6|2750
1744039330000|2025-04-07 15:22:10|381.8|381.6|381.5|381.3|381.8|381.7|381.5|381.3|2134
1744039340000|2025-04-07 15:22:20|381.4|381.2|381.5|381.3|381.5|381.4|381.4|381.2|1429
1744039350000|2025-04-07 15:22:30|381.4|381.2|381.4|381.2|381.4|381.2|381.3|381.2|0
1744039360000|2025-04-07 15:22:40||381.3||381.3||381.3||381.3|2074
1744039370000|2025-04-07 15:22:50||381.2||381.3||381.3||381.2|1959
1744039380000|2025-04-07 15:23:00|381.5|381.4|381.7|381.5|381.7|381.6|381.5|381.4|1492
1744039390000|2025-04-07 15:23:10|381.5|381.4|381.7|381.5|381.7|381.5|381.5|381.4|701
1744039400000|2025-04-07 15:23:20|381.8|381.6|381.8|381.6|381.8|381.6|381.8|381.6|0
1744039410000|2025-04-07 15:23:30|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|0
1744039420000|2025-04-07 15:23:40|382|381.7|382|381.8|382|381.9|382|381.7|0
1744039430000|2025-04-07 15:23:50|381.8|381.7|382|381.8|382|381.8|381.8|381.7|2268
1744039440000|2025-04-07 15:24:00|381.8|381.7|381.7|381.6|381.8|381.7|381.7|381.6|800
1744039450000|2025-04-07 15:24:10||381.5||381.5||381.5||381.5|2000
1744039460000|2025-04-07 15:24:20|381.8|381.6|381.7|381.6|381.8|381.6|381.7|381.6|0
1744039470000|2025-04-07 15:24:30|381.6|381.5|381.6|381.4|381.6|381.5|381.5|381.3|3192
1744039480000|2025-04-07 15:24:40|381.7|381.5|381.7|381.5|381.7|381.5|381.7|381.4|5364
1744039490000|2025-04-07 15:24:50|381.6|381.4|381.5|381.4|381.6|381.4|381.5|381.4|0
1744039500000|2025-04-07 15:25:00|381.6|381.3|381.5|381.3|381.6|381.3|381.5|381.3|2706
1744039510000|2025-04-07 15:25:10|381.6|381.4|381.5|381.4|381.6|381.5|381.5|381.4|6187
1744039520000|2025-04-07 15:25:20|381.4|381.3|381.3|381.2|381.5|381.4|381.3|381.2|7920
1744039530000|2025-04-07 15:25:30|381.2|381.1|381.1|380.9|381.2|381.1|381.1|380.9|2472
1744039540000|2025-04-07 15:25:40|380.9|380.8|381|380.8|381|380.8|380.9|380.7|3880
1744039550000|2025-04-07 15:25:50|380.9|380.9|380.6|380.5|380.9|380.9|380.6|380.5|2825
1744039560000|2025-04-07 15:26:00|380.5|380.4|380.7|380.5|380.7|380.5|380.5|380.4|5553
1744039570000|2025-04-07 15:26:10|380.6|380.4|380.6|380.4|380.6|380.4|380.6|380.4|1933
1744039580000|2025-04-07 15:26:20|380.7|380.5|380.6|380.4|380.7|380.5|380.6|380.4|2021
1744039590000|2025-04-07 15:26:30|380.7|380.5|380.7|380.5|380.7|380.5|380.7|380.5|1820
1744039600000|2025-04-07 15:26:40||380.6||380.6||380.6||380.5|2943
1744039610000|2025-04-07 15:26:50|380.8|380.7|381|380.9|381|380.9|380.8|380.7|4064
1744039620000|2025-04-07 15:27:00|380.9|380.8|381|380.9|381|380.9|380.9|380.8|0
1744039630000|2025-04-07 15:27:10|381.1|381|381.2|381|381.2|381.1|381.1|381|2426
1744039650000|2025-04-07 15:27:30|381.3|381.1|381.3|381.2|381.3|381.2|381.3|381.1|935
1744039660000|2025-04-07 15:27:40|381.4|381.4|381.4|381.2|381.6|381.4|381.4|381.2|6053
1744039670000|2025-04-07 15:27:50|381.3|381.1|381.3|381.1|381.3|381.1|381.3|381.1|0
1744039680000|2025-04-07 15:28:00|381.2|381|381.1|381|381.2|381|380.9|380.8|2223
1744039690000|2025-04-07 15:28:10|381.2|380.9|381.3|381.1|381.3|381.1|381|380.9|3529
1744039700000|2025-04-07 15:28:20|381.4|381.2|381.2|381|381.4|381.2|381.1|381|1477
1744039710000|2025-04-07 15:28:30|381.1|380.9|381.4|381.2|381.4|381.2|381.1|380.9|2470
1744039720000|2025-04-07 15:28:40|381.3|381|381.1|381|381.3|381|381.1|381|2174
1744039730000|2025-04-07 15:28:50|381|380.9|381|380.9|381|380.9|381|380.9|74
1744039740000|2025-04-07 15:29:00|380.8|380.6|380.6|380.5|380.8|380.7|380.6|380.5|4623
1744039750000|2025-04-07 15:29:10|380.8|380.7|380.6|380.4|380.8|380.7|380.5|380.4|6906
1744039760000|2025-04-07 15:29:20|380.5|380.3|380.3|380.1|380.5|380.3|380.3|380.1|0
1744039770000|2025-04-07 15:29:30|380.2|380|380.2|380.1|380.2|380.1|380.1|380|5291
1744039780000|2025-04-07 15:29:40|380.1|380|380.3|380.1|380.3|380.1|380.1|379.9|1832
1744039790000|2025-04-07 15:29:50|380.2|380|380.2|380|380.5|380.2|380.2|380|0
1744095610000|2025-04-08 07:00:10|382.8|382.1|383.4|382.9|383.8|383.2|382.8|382.1|17895
1744095620000|2025-04-08 07:00:20|383.3|382.8|382.4|381.8|383.3|382.8|382.4|381.8|10062
1744095630000|2025-04-08 07:00:30|382.3||382.3||382.3||382.3||0
1744095640000|2025-04-08 07:00:40|381.7|381.2|381.5|381|381.7|381.2|381.3|381|1265
1744095660000|2025-04-08 07:01:00|381.7|381.3|382.1|381.5|382.4|382|381.7|381.3|7817
1744095670000|2025-04-08 07:01:10|382.2|381.6|381.3|380.6|382.2|381.6|381.3|380.6|2738
1744095680000|2025-04-08 07:01:20|381.1|380.9|380.9|380.2|381.5|380.9|380.9|380.2|1030
1744095690000|2025-04-08 07:01:30|381|380.3|379.5|378.8|381.1|380.6|379.5|378.8|2078
1744095700000|2025-04-08 07:01:40|379.2|378.4|378.3|377.8|379.2|378.5|378.1|377.8|4255
1744095710000|2025-04-08 07:01:50|378|377.4|377.4|377|378|377.4|377.4|376.8|0
1744095720000|2025-04-08 07:02:00|377.3|376.6|377.2|376.9|377.6|377.4|377|376.6|1571
1744095730000|2025-04-08 07:02:10|377|376.8|376.4|376|377|376.8|376.4|376|995
1744095760000|2025-04-08 07:02:40|376.5|375.4|375.9|375.4|376.5|375.4|375.9|375.4|1005
1744095770000|2025-04-08 07:02:50|376.2|375.8|376.2|375.8|376.2|376|376|375.7|32075
1744095780000|2025-04-08 07:03:00|376.5|376.3|377|376.6|377|376.6|376.5|376.2|1463
1744095790000|2025-04-08 07:03:10|377.4|376.7|377.4|377|377.7|377.3|377.4|376.7|1338
1744095800000|2025-04-08 07:03:20|377.5|377.1|377.7|377.3|377.7|377.3|377.3|377|2400
1744095810000|2025-04-08 07:03:30|377.8|377.4|378|377.6|378|377.6|377.8|377.4|0
1744095820000|2025-04-08 07:03:40|377.6|377.7|377.3|377.1|377.6|377.7|377.3|377.1|1341
1744095830000|2025-04-08 07:03:50|377.4|377.2|377.6|377.3|377.6|377.3|377.4|377.2|1462
1744095840000|2025-04-08 07:04:00|377.7|377.4|377.8|377.5|377.8|377.5|377.7|377.4|1461
1744095850000|2025-04-08 07:04:10|378|377.6|378|377.6|378|377.6|378|377.6|0
1744095860000|2025-04-08 07:04:20|378.5|378.1|379.1|378.7|379.1|378.7|378.5|378.1|3072
1744095870000|2025-04-08 07:04:30|379.2|378.8|379.2|378.9|379.2|378.9|379.2|378.8|0
1744095880000|2025-04-08 07:04:40|379|378.7|379|378.6|379|378.7|379|378.5|989
1744095890000|2025-04-08 07:04:50|378.9|378.7|378.7|378.2|378.9|378.7|378.7|378.2|152
1744095900000|2025-04-08 07:05:00|378.6|377.8|378.2|377.7|378.6|377.8|378.2|377.7|600
1744095910000|2025-04-08 07:05:10|378.1|378.1|378.4|378.2|378.4|378.2|378|378.1|1000
1744095920000|2025-04-08 07:05:20|378.1|377.9|378.3|378|378.4|378.1|378.1|377.9|2312
1744095930000|2025-04-08 07:05:30|378.2|378.1|378.3|378|378.3|378.1|378.1|377.7|2711
1744095940000|2025-04-08 07:05:40|378.2|378.1|378.2|378|378.3|378.1|378.2|377.8|431
1744095950000|2025-04-08 07:05:50|378.3|378.3|378.6|378.3|378.6|378.3|378.3|378.3|0
1744095960000|2025-04-08 07:06:00|378.7|378.4|378.7|378.4|378.7|378.4|378.5|378.1|1611
1744095970000|2025-04-08 07:06:10|378.6|378.3|378.3|378|378.6|378.3|378.1|377.9|4601
1744095980000|2025-04-08 07:06:20|378.1|377.9|378.1|377.8|378.1|378|378.1|377.8|913
1744095990000|2025-04-08 07:06:30|378|377.5|377|376.8|378|377.5|376.9|376.7|4588
1744096000000|2025-04-08 07:06:40|377.1|376.9|376.8|376.6|377.2|376.9|376.8|376.5|150
1744096010000|2025-04-08 07:06:50|377|376.5|377.2|377|377.2|377|377|376.5|1555
1744096020000|2025-04-08 07:07:00|377|376.8|377.3|377|377.3|377|377|376.8|713
1744096030000|2025-04-08 07:07:10|376.9|376.8|376.5|376.2|376.9|376.8|376.5|376.2|3163
1744096040000|2025-04-08 07:07:20|376.6|376.4|376.8|376.6|376.8|376.6|376.6|376.4|1461
1744096050000|2025-04-08 07:07:30||376.5||376.5||376.5||376.5|0
1744096070000|2025-04-08 07:07:50|376.7|376.6|375.9|375.6|376.7|376.6|375.9|375.6|7920
1744096080000|2025-04-08 07:08:00|376|375.8|376|375.7|376|375.8|375.9|375.7|0
1744096090000|2025-04-08 07:08:10|375.6|375.3|375.6|375.3|375.6|375.3|375.6|375.3|1730
1744096100000|2025-04-08 07:08:20|375.5|375.1|374.9|374.8|375.5|375.2|374.9|374.8|8898
1744096110000|2025-04-08 07:08:30|374.8|374.5|374.6|374.5|374.8|374.5|374.6|374.2|5461
1744096120000|2025-04-08 07:08:40|374.7|374.3|374.9|374.6|374.9|374.6|374.7|374.3|725
1744096130000|2025-04-08 07:08:50|375.4|374.7|375.8|375.4|375.8|375.4|375.4|374.7|0
1744096140000|2025-04-08 07:09:00|376|375.7|376.3|376|376.6|376.3|376|375.7|3655
1744096150000|2025-04-08 07:09:10|376.2|375.8|376.6|376.3|376.6|376.3|376.2|375.8|150
1744096160000|2025-04-08 07:09:20|376.7|376.5|376.7|376.5|376.9|376.6|376.7|376.5|1461
1744096170000|2025-04-08 07:09:30|376.8|376.6|376.8|376.6|377|376.9|376.8|376.5|600
1744096180000|2025-04-08 07:09:40|377|376.7|377|376.8|377|376.8|376.9|376.7|1000
1744096190000|2025-04-08 07:09:50|377.1|376.9|377.3|377|377.3|377|377.1|376.9|171
1744096200000|2025-04-08 07:10:00|377.5|377.3|377.5|377.2|377.5|377.4|377.5|377.2|1211
1744096210000|2025-04-08 07:10:10|377.9|377.6|378|377.7|378|377.7|377.7|377.4|1461
1744096230000|2025-04-08 07:10:30|378.1|377.8|378.7|378.3|378.7|378.3|378.1|377.8|1014
1744096240000|2025-04-08 07:10:40|378.8|378.4|378.8|378.4|378.8|378.4|378.7|378.4|0
1744096250000|2025-04-08 07:10:50|378.9|378.5|378.9|378.6|378.9|378.6|378.9|378.5|0
1744096260000|2025-04-08 07:11:00|378.6|378.3|378.8|378.4|378.8|378.4|378.6|378.3|1475
1744096270000|2025-04-08 07:11:10|378.7|378.5|379.1|378.8|379.1|378.8|378.7|378.5|0
1744096280000|2025-04-08 07:11:20||378.7||378.7||378.7||378.7|0
1744096290000|2025-04-08 07:11:30|379.2|378.8|379.2|378.8|379.2|378.8|379.2|378.8|0
1744096300000|2025-04-08 07:11:40||378.7||378.8||378.8||378.7|0
1744096310000|2025-04-08 07:11:50|379.3|379|379.4|379.1|379.4|379.1|379.3|379|0
1744096320000|2025-04-08 07:12:00|379.5|378.8|378.9|378.6|379.5|378.8|378.9|378.6|1701
1744096330000|2025-04-08 07:12:10|378.6|378.4|378.7|378.4|378.7|378.4|378.6|378.4|1287
1744096340000|2025-04-08 07:12:20|379|378.5|379|378.6|379|378.6|379|378.5|1198
1744096350000|2025-04-08 07:12:30|378.9|378.5|378.7|378.4|379|378.7|378.7|378.4|1970
1744096360000|2025-04-08 07:12:40|379|378.5|379.2|378.9|379.2|378.9|379|378.5|0
1744096370000|2025-04-08 07:12:50|379.4|379.1|379.5|379.1|379.5|379.1|379.4|379.1|150
1744096380000|2025-04-08 07:13:00|379.7|379.3|379.9|379.6|379.9|379.6|379.7|379.3|0
1744096390000|2025-04-08 07:13:10|380.3|379.9|380.2|379.8|380.3|379.9|380.2|379.8|1139
1744096410000|2025-04-08 07:13:30|380.6|379.9|380.7|380.3|380.7|380.3|380.6|379.8|0
1744096420000|2025-04-08 07:13:40|380.9|380.4|381.1|380.7|381.1|380.7|380.9|380.4|0
1744096430000|2025-04-08 07:13:50|380.7|380.5|380.8|380.6|380.9|380.6|380.7|380.5|844
1744096440000|2025-04-08 07:14:00|380.7|380.5|380.3|380.1|380.7|380.5|380.3|380.1|13807
1744096450000|2025-04-08 07:14:10|380.2|379.8|380.2|379.9|380.3|379.9|380|379.8|746
1744096460000|2025-04-08 07:14:20|380.3|379.8|380|379.8|380.3|379.8|380|379.8|0
1744096470000|2025-04-08 07:14:30|380.2|379.9|380.4|380|380.4|380|380|379.8|0
1744096480000|2025-04-08 07:14:40|380.5|380.1|380.7|380.6|380.8|380.6|380.5|380.1|0
1744096490000|2025-04-08 07:14:50|380.6|380.3|380.8|380.5|380.8|380.6|380.5|380.3|7180
1744096500000|2025-04-08 07:15:00|380.7|380.6|380.7|380.5|380.7|380.6|380.7|380.5|0
1744096510000|2025-04-08 07:15:10|381|380.6|381|380.8|381.3|380.9|381|380.6|915
1744096520000|2025-04-08 07:15:20|380.9|380.7|380.8|380.4|380.9|380.7|380.7|380.4|1887
1744096530000|2025-04-08 07:15:30|381.1|380.5|381.2|380.9|381.2|381|381.1|380.5|0
1744096540000|2025-04-08 07:15:40||381||381.1||381.1||381|0
1744096550000|2025-04-08 07:15:50|381.1|380.9|381.2|380.8|381.2|380.9|380.9|380.8|255
1744096560000|2025-04-08 07:16:00|381.5|380.9|381.5|381.3|381.5|381.3|381.5|380.9|1600
1744096570000|2025-04-08 07:16:10|381.6|381.4|382|381.6|382|381.6|381.6|381.4|0
1744096580000|2025-04-08 07:16:20|381.9|381.7|381.7|381.5|381.9|381.7|381.6|381.5|2562
1744096590000|2025-04-08 07:16:30|381.9|381.7|381.8|381.6|381.9|381.7|381.7|381.6|2500
1744096610000|2025-04-08 07:16:50|381.9|381.7|381.9|381.7|381.9|381.8|381.8|381.7|3466
1744096620000|2025-04-08 07:17:00|381.8|381.6|381.9|381.8|381.9|381.8|381.8|381.6|0
1744096630000|2025-04-08 07:17:10|381.8|381.7|382.1|381.9|382.2|381.9|381.7|381.6|3078
1744096640000|2025-04-08 07:17:20|381.9|381.7|381.6|381.4|381.9|381.7|381.6|381.4|1077
1744096650000|2025-04-08 07:17:30|381.5|381.3|381.9|381.6|381.9|381.6|381.3|381.1|775
1744096660000|2025-04-08 07:17:40|382|381.7|382.2|382|382.2|382|382|381.7|0
1744096670000|2025-04-08 07:17:50|382.3|381.8|382|381.8|382.3|381.8|382|381.8|135
1744096680000|2025-04-08 07:18:00|381.9|381.3|381.5|381.2|381.9|381.3|381.4|381.1|175
1744096690000|2025-04-08 07:18:10|381.4|381.1|381.4|381.2|381.4|381.2|381.4|381.1|546
1744096710000|2025-04-08 07:18:30||381.1||381.1||381.1||381.1|0
1744096720000|2025-04-08 07:18:40|381.5|381.2|381.5|381.3|381.6|381.3|381.5|381.2|0
1744096730000|2025-04-08 07:18:50|381.4|381.2|381.3|381.1|381.4|381.2|381.3|381.1|2824
1744096740000|2025-04-08 07:19:00|381|380.9|381|380.7|381.1|380.9|380.8|380.5|1133
1744096750000|2025-04-08 07:19:10|380.9|380.6|380.9|380.6|380.9|380.6|380.9|380.6|0
1744096760000|2025-04-08 07:19:20|381.2|381|381.2|381.1|381.3|381.1|381.2|380.9|500
1744096770000|2025-04-08 07:19:30|||||||||13760
1744096780000|2025-04-08 07:19:40|381.3|381.2|381.7|381.4|381.7|381.4|381.3|381.2|3000
1744096790000|2025-04-08 07:19:50|381.5|381.2|381.4|381.2|381.5|381.2|381.4|381.2|1461
1744096800000|2025-04-08 07:20:00|381.5||381.4||381.5||381.4||0
1744096810000|2025-04-08 07:20:10|381.3|381.1|381.2|380.9|381.3|381.1|381.2|380.9|278
1744096820000|2025-04-08 07:20:20|381.1|380.8|381|380.8|381.1|380.8|381|380.8|861
1744096830000|2025-04-08 07:20:30|381.1||381.1||381.1||381.1||0
1744096840000|2025-04-08 07:20:40|381||381.1||381.1||381||0
1744096850000|2025-04-08 07:20:50|381.2|381|381.2|380.9|381.2|381|381.2|380.9|955
1744096860000|2025-04-08 07:21:00|381.1||381.2||381.2||381.1||0
1744096870000|2025-04-08 07:21:10|380.9|380.8|381|380.8|381|380.8|380.9|380.8|97
1744096880000|2025-04-08 07:21:20|381.2|381|381.4|381.2|381.4|381.2|381.2|380.9|3625
1744096890000|2025-04-08 07:21:30|381.5|381.1|381.5|381.3|381.5|381.3|381.5|381.1|0
1744096900000|2025-04-08 07:21:40|381.7|381.4|381.7|381.4|381.7|381.5|381.7|381.4|0
1744096910000|2025-04-08 07:21:50|381.6|381.3|381.5|381.2|381.6|381.3|381.4|381.2|415
1744096920000|2025-04-08 07:22:00|381.4|381.1|381.1|380.9|381.4|381.1|381.1|380.9|912
1744096930000|2025-04-08 07:22:10|381|380.8|380.8|380.5|381|380.8|380.8|380.5|0
1744096940000|2025-04-08 07:22:20|380.7|380.4|380.9|380.6|381|380.8|380.7|380.4|1461
1744096950000|2025-04-08 07:22:30|380.8|380.5|380.8|380.6|380.9|380.6|380.6|380.3|0
1744096960000|2025-04-08 07:22:40|380.7|380.4|380.6|380.3|380.7|380.4|380.6|380.3|1059
1744096970000|2025-04-08 07:22:50|380.5||380.5||380.5||380.5||0
1744096980000|2025-04-08 07:23:00|380.8|380.5|380.5|380.3|380.8|380.5|380.5|380.3|2823
1744096990000|2025-04-08 07:23:10|380.6|380.5|380.7|380.5|380.8|380.5|380.6|380.5|0
1744097000000|2025-04-08 07:23:20|380.6|380.4|381|380.7|381|380.7|380.6|380.4|1363
1744097010000|2025-04-08 07:23:30|381.1|380.8|381.1|380.9|381.1|380.9|381|380.8|0
1744097020000|2025-04-08 07:23:40|381.2|381|381.4|381.2|381.5|381.2|381.2|381|0
1744097030000|2025-04-08 07:23:50|381.3|381.1|381.3|381.1|381.4|381.2|381.3|381.1|0
1744097040000|2025-04-08 07:24:00|381|380.8|381|380.8|381|380.8|381|380.8|0
1744097050000|2025-04-08 07:24:10|381.1||381.1||381.1||381.1||0
1744097060000|2025-04-08 07:24:20|381|381|381.2|380.9|381.3|381|381|380.9|0
1744097070000|2025-04-08 07:24:30|381.1|381|381.3|381|381.3|381|381.1|381|0
1744097080000|2025-04-08 07:24:40|381.4|381.1|381.4|381.1|381.4|381.1|381.3|381.1|0
1744097100000|2025-04-08 07:25:00|381.6|381.2|381.6|381.4|381.6|381.4|381.6|381.2|0
1744097110000|2025-04-08 07:25:10|381.7|381.5|381.9|381.6|381.9|381.6|381.7|381.5|1461
1744097120000|2025-04-08 07:25:20|382|381.8|381.9|381.7|382.2|381.9|381.9|381.6|2497
1744097130000|2025-04-08 07:25:30|382.2|381.8|382.2|381.9|382.2|382|382.2|381.8|0
1744097140000|2025-04-08 07:25:40|382.1|381.8|381.9|381.6|382.1|381.8|381.9|381.6|997
1744097150000|2025-04-08 07:25:50||381.7||381.7||381.7||381.7|0
1744097160000|2025-04-08 07:26:00|382|381.5|381.9|381.7|382|381.7|381.7|381.5|452
1744097170000|2025-04-08 07:26:10|382||382||382||382||0
1744097180000|2025-04-08 07:26:20|381.8|381.8|382|381.7|382|381.8|381.7|381.5|150
1744097190000|2025-04-08 07:26:30||381.8||381.8||381.8||381.8|0
1744097200000|2025-04-08 07:26:40|382.2|381.9|382|381.7|382.2|381.9|381.8|381.7|736
1744097210000|2025-04-08 07:26:50|381.9|381.8|382|381.8|382|381.8|381.9|381.8|746
1744097220000|2025-04-08 07:27:00|382.2|381.9|382.3|382|382.3|382|382|381.8|0
1744097230000|2025-04-08 07:27:10|382.7|382.5|382.3|382.1|382.7|382.5|382.3|382.1|3475
1744097240000|2025-04-08 07:27:20|382.4||382.4||382.4||382.4||0
1744097250000|2025-04-08 07:27:30|382.7|382.5|382.7|382.5|382.8|382.6|382.6|382.3|4006
1744097260000|2025-04-08 07:27:40|382.6|382.3|382.6|382.3|382.7|382.4|382.6|382.3|0
1744097270000|2025-04-08 07:27:50|382.5|382.4|382.8|382.5|382.8|382.5|382.5|382.3|1347
1744097280000|2025-04-08 07:28:00|382.7|382.2|382.5|382.2|382.7|382.2|382.4|382.1|2897
1744097290000|2025-04-08 07:28:10|382.4|382.3|382.4|382.1|382.4|382.3|382.4|382.1|0
1744097300000|2025-04-08 07:28:20|382.3|382|382.3|382|382.4|382.2|382.3|382|1594
1744097310000|2025-04-08 07:28:30|382.2|382.1|382.3|382.1|382.4|382.1|382.2|382|1600
1744097320000|2025-04-08 07:28:40|382.4||382.3||382.4||382.3||0
1744097330000|2025-04-08 07:28:50|382.2|382|382.1|382|382.2|382|382.1|382|1591
1744097340000|2025-04-08 07:29:00|382.2|381.8|382|381.7|382.2|381.8|381.9|381.7|1500
1744097350000|2025-04-08 07:29:10|382.1|381.8|382|381.7|382.1|381.8|382|381.7|150
1744097370000|2025-04-08 07:29:30|381.9|381.8|381.9|381.7|381.9|381.8|381.9|381.7|50
1744097380000|2025-04-08 07:29:40|382|381.8|382|381.8|382|381.8|382|381.8|0
1744097390000|2025-04-08 07:29:50|381.9|381.7|381.9|381.7|381.9|381.7|381.9|381.7|751
1744097400000|2025-04-08 07:30:00|381.7|381.6|381.4|381.1|381.7|381.6|381.4|381.1|638
1744097410000|2025-04-08 07:30:10|381.3|381|381.2|381|381.3|381.1|381.2|381|1500
1744097420000|2025-04-08 07:30:20|381.1|380.9|380.9|380.6|381.2|380.9|380.9|380.6|3067
1744097440000|2025-04-08 07:30:40|380.7|380.4|380.4|380.2|380.7|380.4|380.4|380.2|835
1744097450000|2025-04-08 07:30:50|380.6|380.4|380.6|380.4|380.6|380.4|380.6|380.4|746
1744097460000|2025-04-08 07:31:00|380.5|380.2|380.5|380.2|380.7|380.6|380.4|380.2|614
1744097470000|2025-04-08 07:31:10|380.4|380.1|380.3|380.1|380.4|380.1|380.2|380|0
1744097480000|2025-04-08 07:31:20|380.2|380|380.3|380.1|380.3|380.1|380.2|380|768
1744097500000|2025-04-08 07:31:40|380.2||380.2||380.2||380.2||594
1744097510000|2025-04-08 07:31:50|379.9|379.8|379.9|379.8|380|379.8|379.9|379.8|294
1744097520000|2025-04-08 07:32:00|380|379.9|379.9|379.6|380.2|379.9|379.8|379.6|1023
1744097530000|2025-04-08 07:32:10|379.8|379.7|379.9|379.7|379.9|379.7|379.7|379.6|701
1744097540000|2025-04-08 07:32:20|380|379.9|380.1|379.9|380.1|379.9|380|379.9|0
1744097550000|2025-04-08 07:32:30|380|380.1|380.2|380.1|380.2|380.1|380|380.1|570
1744097560000|2025-04-08 07:32:40|380.3|380.2|380.5|380.2|380.5|380.2|380.3|380.2|0
1744097570000|2025-04-08 07:32:50|380.6|380.4|380.9|380.6|380.9|380.6|380.6|380.4|1114
1744097580000|2025-04-08 07:33:00|381|380.7|381.2|381|381.2|381|381|380.7|0
1744097590000|2025-04-08 07:33:10|381.3|381.1|381.3|381.1|381.3|381.1|381.2|381.1|0
1744097600000|2025-04-08 07:33:20|381.4|381.2|381.2|381|381.4|381.2|381.2|381|38
1744097610000|2025-04-08 07:33:30|381|380.9|381|380.7|381.1|380.9|380.9|380.7|1789
1744097620000|2025-04-08 07:33:40||380.9||380.9||380.9||380.9|0
1744097630000|2025-04-08 07:33:50|381.1|380.8|381.1|380.9|381.2|380.9|381.1|380.8|1461
1744097640000|2025-04-08 07:34:00|381.2|380.8|380.9|380.7|381.2|380.9|380.9|380.7|2319
1744097660000|2025-04-08 07:34:20|380.8|380.6|381.2|380.9|381.2|380.9|380.7|380.6|1124
1744097670000|2025-04-08 07:34:30||381||381||381||381|0
1744097690000|2025-04-08 07:34:50|381.3|381.1|381|380.7|381.3|381.1|381|380.7|1281
1744097700000|2025-04-08 07:35:00|380.9|380.8|380.7|380.4|380.9|380.8|380.7|380.4|1201
1744097710000|2025-04-08 07:35:10|380.6|380.3|380.3|380.1|380.6|380.4|380.3|380.1|1063
1744097720000|2025-04-08 07:35:20||380||380.1||380.1||380|0
1744097730000|2025-04-08 07:35:30|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|0
1744097740000|2025-04-08 07:35:40|380.5||380.5||380.5||380.5||0
1744097750000|2025-04-08 07:35:50|380.6|380.3|380.6|380.4|380.6|380.4|380.6|380.3|146
1744097760000|2025-04-08 07:36:00|380.5|380.2|380.4|380.2|380.5|380.2|380.4|380.1|46
1744097770000|2025-04-08 07:36:10|380.3|380.1|380.3|380.1|380.3|380.1|380.2|380|0
1744097780000|2025-04-08 07:36:20||380||380||380||380|2384
1744097790000|2025-04-08 07:36:30|380.2|380.1|380.3|380|380.3|380.1|380.2|380|1013
1744097800000|2025-04-08 07:36:40|380.2||380.2||380.2||380.2||0
1744097810000|2025-04-08 07:36:50|380|379.8|379.7|379.4|380|379.8|379.5|379.2|4509
1744097820000|2025-04-08 07:37:00|379.6||379.6||379.6||379.5||763
1744097830000|2025-04-08 07:37:10||379.3||379.4||379.4||379.3|0
1744097840000|2025-04-08 07:37:20||379.3||379.4||379.4||379.3|0
1744097850000|2025-04-08 07:37:30|379.5|379.1|379.3|379.1|379.6|379.1|379.3|379.1|0
1744097860000|2025-04-08 07:37:40|379.2||379.2||379.2||379.2||0
1744097870000|2025-04-08 07:37:50|379|378.8|379|378.8|379.1|378.9|379|378.8|0
1744097880000|2025-04-08 07:38:00|379.1|378.9|379.1|378.9|379.1|378.9|379.1|378.9|1687
1744097890000|2025-04-08 07:38:10|379||379||379||379||1461
1744097900000|2025-04-08 07:38:20|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|84
1744097910000|2025-04-08 07:38:30|378.8|378.6|378.9|378.7|379|378.7|378.8|378.6|2077
1744097920000|2025-04-08 07:38:40|379||378.9||379||378.9||0
1744097940000|2025-04-08 07:39:00|378.8|378.5|378.9|378.6|378.9|378.7|378.7|378.5|1008
1744097950000|2025-04-08 07:39:10|379|378.7|379|378.8|379|378.8|379|378.7|0
1744097960000|2025-04-08 07:39:20|379.1|378.9|379.2|379|379.2|379|379.1|378.8|1701
1744097970000|2025-04-08 07:39:30|379.1|378.9|379.2|379|379.2|379|379.1|378.9|0
1744097980000|2025-04-08 07:39:40|379.3|379.1|379.3|379.2|379.3|379.2|379.3|379.1|2496
1744097990000|2025-04-08 07:39:50|379.2|379.1|379.2|379|379.2|379.1|379.2|379|1489
1744098010000|2025-04-08 07:40:10|379.3|379.1|379.3|379.1|379.3|379.2|379.3|379.1|0
1744098030000|2025-04-08 07:40:30||379.2||379.2||379.2||379.2|0
1744098040000|2025-04-08 07:40:40||379.1||379.1||379.1||379.1|0
1744098050000|2025-04-08 07:40:50|379.2|379.2|379.2|379.1|379.3|379.2|379.2|379.1|414
1744098060000|2025-04-08 07:41:00||379||379||379||379|150
1744098070000|2025-04-08 07:41:10|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|0
1744098080000|2025-04-08 07:41:20|379.5|379.4|379.6|379.4|379.6|379.4|379.5|379.4|1755
1744098090000|2025-04-08 07:41:30|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|0
1744098100000|2025-04-08 07:41:40|379.6|379.3|379.6|379.3|379.6|379.3|379.5|379.3|882
1744098120000|2025-04-08 07:42:00|379.5|379.2|379.4|379.2|379.5|379.2|379.3|379.2|1461
1744098130000|2025-04-08 07:42:10|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|0
1744098140000|2025-04-08 07:42:20|379.7|379.6|379.7|379.5|379.7|379.6|379.7|379.5|150
1744098190000|2025-04-08 07:43:10|379.6|379.2|379.3|379.1|379.6|379.2|379.3|379.1|2277
1744098200000|2025-04-08 07:43:20|379.2|379.2|379.1|378.8|379.2|379.2|379.1|378.8|150
1744098210000|2025-04-08 07:43:30|379|378.9|379.1|378.9|379.1|379|378.9|378.7|2640
1744098280000|2025-04-08 07:44:40|379||379||379||379||1461
1744098290000|2025-04-08 07:44:50|378.9|378.8|379|378.8|379|378.8|378.9|378.8|869
1744098300000|2025-04-08 07:45:00|378.9|378.7|378.7|378.5|378.9|378.7|378.7|378.5|1204
1744098310000|2025-04-08 07:45:10|378.6|378.3|378.5|378.3|378.6|378.3|378.5|378.3|625
1744098320000|2025-04-08 07:45:20|378.4||378.5||378.5||378.4||1461
1744098330000|2025-04-08 07:45:30|||||||||150
1744098340000|2025-04-08 07:45:40|378.4|378.2|378.4|378.2|378.4|378.2|378.4|378.2|0
1744098350000|2025-04-08 07:45:50|378.5|378.3|378.5|378.3|378.5|378.3|378.4|378.2|1092
1744098360000|2025-04-08 07:46:00|378.6|378.5|378.6|378.4|378.7|378.6|378.5|378.4|796
1744098370000|2025-04-08 07:46:10|378.7|378.5|378.5|378.3|378.7|378.5|378.4|378.2|230
1744098380000|2025-04-08 07:46:20|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|0
1744098390000|2025-04-08 07:46:30|378.7|378.5|378.5|378.3|378.7|378.5|378.5|378.3|0
1744098400000|2025-04-08 07:46:40|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|0
1744098410000|2025-04-08 07:46:50|378.7|378.5|378.7|378.4|378.9|378.7|378.7|378.4|0
1744098420000|2025-04-08 07:47:00|378.8|378.5|378.7|378.5|378.8|378.5|378.7|378.5|0
1744098430000|2025-04-08 07:47:10|378.6|378.6|378.6|378.4|378.6|378.6|378.6|378.4|1574
1744098450000|2025-04-08 07:47:30|378.7|378.5|378.7|378.5|378.7|378.5|378.6|378.5|0
1744098460000|2025-04-08 07:47:40|378.6|378.3|378.5|378.3|378.6|378.3|378.5|378.3|0
1744098480000|2025-04-08 07:48:00|378.3|378.2|378.3|378.1|378.3|378.2|378.2|378.1|977
1744098490000|2025-04-08 07:48:10|378.2|377.9|378.1|377.9|378.2|377.9|378.1|377.9|3638
1744098500000|2025-04-08 07:48:20|378.3|378|378.3|378.1|378.3|378.1|378.3|378|0
1744098510000|2025-04-08 07:48:30|378.4|378.2|378.5|378.3|378.5|378.3|378.4|378.1|1000
1744098520000|2025-04-08 07:48:40|378.4||378.5||378.5||378.4||0
1744098530000|2025-04-08 07:48:50|378.3|378.2|378.4|378.2|378.5|378.2|378.3|378.2|0
1744098540000|2025-04-08 07:49:00|378.5|378.3|378.5|378.3|378.5|378.3|378.5|378.3|0
1744098560000|2025-04-08 07:49:20|378.6|378.4|378.6|378.5|378.8|378.6|378.6|378.4|487
1744098570000|2025-04-08 07:49:30|378.7|378.4|378.5|378.4|378.7|378.4|378.5|378.4|0
1744098600000|2025-04-08 07:50:00||378.3||378.3||378.3||378.3|496
1744098610000|2025-04-08 07:50:10|378.4|378.2|378.4|378.2|378.4|378.2|378.4|378.2|714
1744098620000|2025-04-08 07:50:20|378.3|378.1|378.3|378.1|378.3|378.1|378.3|378.1|1631
1744098650000|2025-04-08 07:50:50|378.2|378.2|378.2|378.1|378.2|378.2|378.2|378.1|2000
1744098660000|2025-04-08 07:51:00|377.9|377.8|378.2|378|378.2|378|377.9|377.8|2609
1744098670000|2025-04-08 07:51:10|378.3|378.1|378.5|378.2|378.5|378.2|378.3|378.1|461
1744098680000|2025-04-08 07:51:20|378.4|378.3|378.5|378.3|378.5|378.3|378.4|378.3|0
1744098690000|2025-04-08 07:51:30|378.6|378.4|378.5|378.3|378.6|378.4|378.5|378.3|1444
1744098700000|2025-04-08 07:51:40|378.6|378.4|378.8|378.6|378.8|378.6|378.6|378.4|1461
1744098710000|2025-04-08 07:51:50|378.7|378.5|378.8|378.7|378.8|378.7|378.7|378.5|0
1744098720000|2025-04-08 07:52:00|378.9|378.8|379.1|378.9|379.1|378.9|378.9|378.8|1499
1744098730000|2025-04-08 07:52:10|379.3|379|379.3|379.1|379.3|379.1|379.2|379|0
1744098750000|2025-04-08 07:52:30||379.2||379.1||379.2||379.1|0
1744098760000|2025-04-08 07:52:40|379.2|379.2|379.3|379.1|379.3|379.2|379.2|379.1|932
1744098770000|2025-04-08 07:52:50|379.5|379.2|379.5|379.4|379.5|379.4|379.4|379.2|274
1744098780000|2025-04-08 07:53:00|379.4|379.2|379.3|379.1|379.4|379.3|379.2|379.1|2292
1744098800000|2025-04-08 07:53:20|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|0
1744098810000|2025-04-08 07:53:30|379.3|379.1|379.3|379.1|379.4|379.2|379.3|379.1|0
1744098820000|2025-04-08 07:53:40|379.2|379|379.2|379|379.2|379|379.2|379|773
1744098830000|2025-04-08 07:53:50|379.3|379.1|379|378.8|379.3|379.1|378.9|378.8|1589
1744098850000|2025-04-08 07:54:10|379.1|378.9|379.1|378.9|379.1|378.9|379.1|378.9|943
1744098870000|2025-04-08 07:54:30|379.2|379|379|378.9|379.2|379|379|378.9|2417
1744098890000|2025-04-08 07:54:50|378.9|378.8|378.8|378.6|378.9|378.8|378.8|378.6|1745
1744098920000|2025-04-08 07:55:20|378.6|378.5|378.6|378.5|378.7|378.5|378.6|378.5|609
1744098930000|2025-04-08 07:55:30|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|617
1744098940000|2025-04-08 07:55:40|378.8|378.5|378.8|378.6|378.8|378.6|378.7|378.5|0
1744098950000|2025-04-08 07:55:50|378.9|378.7|379|378.9|379|378.9|378.9|378.7|0
1744098960000|2025-04-08 07:56:00|379.2|379|379.3|379.1|379.3|379.1|379.2|379|0
1744098970000|2025-04-08 07:56:10|379.2|379|379.2|379|379.2|379|379.2|379|0
1744098980000|2025-04-08 07:56:20|379.3|379.1|379.2|379|379.3|379.1|379.2|379|407
1744098990000|2025-04-08 07:56:30|379.3|379.1|379.3|379.1|379.3|379.1|379.3|379.1|0
1744099010000|2025-04-08 07:56:50||379.2||379.2||379.2||379.1|726
1744099020000|2025-04-08 07:57:00||379.1||379.2||379.2||379.1|409
1744099030000|2025-04-08 07:57:10|379.4|379.3|379.6|379.4|379.6|379.4|379.4|379.2|1248
1744099040000|2025-04-08 07:57:20|379.5|379.3|379.5|379.3|379.5|379.3|379.5|379.3|0
1744099050000|2025-04-08 07:57:30|379.6|379.4|379.7|379.5|379.7|379.5|379.6|379.4|336
1744099070000|2025-04-08 07:57:50|379.8|379.6|379.9|379.7|379.9|379.7|379.8|379.6|1461
1744099080000|2025-04-08 07:58:00|380|379.8|380|379.8|380.1|379.9|380|379.8|801
1744099090000|2025-04-08 07:58:10|380.2|379.9|380.1|379.9|380.3|380.1|380.1|379.8|1862
1744099100000|2025-04-08 07:58:20|380|379.8|380|379.8|380|379.8|380|379.8|0
1744099110000|2025-04-08 07:58:30||379.9||379.8||379.9||379.8|1164
1744099120000|2025-04-08 07:58:40||379.9||379.8||379.9||379.8|1157
1744099130000|2025-04-08 07:58:50|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|3654
1744099140000|2025-04-08 07:59:00|379.8|379.6|379.8|379.6|379.9|379.7|379.8|379.6|802
1744099150000|2025-04-08 07:59:10|379.9|379.7|379.8|379.6|379.9|379.7|379.8|379.6|1461
1744099160000|2025-04-08 07:59:20|379.7|379.4|379.5|379.3|379.7|379.4|379.5|379.3|2066
1744099170000|2025-04-08 07:59:30|379.4|379.2|379.3|379.1|379.4|379.2|379.3|379.1|0
1744099180000|2025-04-08 07:59:40|379.2|379|379.1|378.9|379.3|379.1|379.1|378.9|1436
1744099200000|2025-04-08 08:00:00|379|378.8|378.7|378.5|379|378.8|378.7|378.5|488
1744099210000|2025-04-08 08:00:10|378.8|378.6|378.9|378.7|378.9|378.7|378.8|378.6|231
1744099240000|2025-04-08 08:00:40|378.6|378.5|378.6|378.5|378.6|378.5|378.5|378.4|3361
1744099250000|2025-04-08 08:00:50|378.7||378.7||378.7||378.7||0
1744099270000|2025-04-08 08:01:10|378.6|378.4|378.4|378.2|378.6|378.4|378.4|378.2|1600
1744099280000|2025-04-08 08:01:20|378.3|378|378.2|378|378.3|378|378.2|378|1356
1744099310000|2025-04-08 08:01:50|378.1|377.9|378|377.9|378.1|377.9|378|377.9|250
1744099320000|2025-04-08 08:02:00|378.1|378.1|378.2|378.1|378.3|378.1|378.1|378.1|715
1744099330000|2025-04-08 08:02:10|378.3|378.2|378.3|378.1|378.4|378.2|378.3|378.1|0
1744099340000|2025-04-08 08:02:20|378.4|378.2|378.3|378.2|378.4|378.2|378.3|378.2|561
1744099350000|2025-04-08 08:02:30|378.2|378.1|378.2|378.1|378.3|378.1|378.2|378.1|1273
1744099360000|2025-04-08 08:02:40||378||378||378||378|164
1744099370000|2025-04-08 08:02:50||377.9||378||378||377.9|1287
1744099380000|2025-04-08 08:03:00|378.3||378.2||378.3||378.2||0
1744099390000|2025-04-08 08:03:10|378|377.8|377.9|377.6|378|377.8|377.8|377.6|1195
1744099400000|2025-04-08 08:03:20|377.7|377.5|377.8|377.5|377.8|377.5|377.7|377.5|365
1744099410000|2025-04-08 08:03:30||377.6||377.6||377.6||377.6|0
1744099440000|2025-04-08 08:04:00|377.4|377.2|377.3|377.2|377.4|377.2|377.3|377.2|0
1744099450000|2025-04-08 08:04:10|377.2|377.1|377.2|377|377.3|377.1|377.2|377|0
1744099470000|2025-04-08 08:04:30||377.1||377||377.1||377|0
1744099480000|2025-04-08 08:04:40|377.1|377.1|377.2|377|377.2|377.1|377.1|377|0
1744099490000|2025-04-08 08:04:50|377.1|376.9|377.1|376.9|377.2|377|377|376.8|8714
1744099500000|2025-04-08 08:05:00|377.2|377|377.2|377|377.3|377.1|377.2|377|1750
1744099510000|2025-04-08 08:05:10|377.3||377.2||377.3||377.2||2258
1744099520000|2025-04-08 08:05:20|377.3|377.1|377.4|377.2|377.4|377.2|377.2|377.1|1708
1744099530000|2025-04-08 08:05:30|377.7|377.1|377.6|377.5|377.7|377.5|377.6|377.1|0
1744099540000|2025-04-08 08:05:40|377.4|377.4|377.3|377.1|377.5|377.4|377.3|377.1|170
1744099550000|2025-04-08 08:05:50|377.6|377.4|377.6|377.4|377.6|377.4|377.6|377.4|1600
1744099560000|2025-04-08 08:06:00|377.7|377.3|377.4|377.1|377.7|377.3|377.3|377.1|0
1744099570000|2025-04-08 08:06:10|377.3||377.3||377.3||377.3||0
1744099580000|2025-04-08 08:06:20|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.2|1504
1744099590000|2025-04-08 08:06:30|377.6|377.4|377.7|377.5|377.7|377.6|377.6|377.4|0
1744099610000|2025-04-08 08:06:50|377.8|377.6|377.8|377.7|377.8|377.7|377.8|377.6|1461
1744099620000|2025-04-08 08:07:00|377.9|377.8|378.3|378.1|378.3|378.1|377.9|377.8|0
1744099640000|2025-04-08 08:07:20|378.5|378.2|378.4|378.2|378.5|378.3|378.4|378.2|1010
1744099650000|2025-04-08 08:07:30|378.5|378.3|378.5|378.3|378.5|378.3|378.5|378.3|0
1744099660000|2025-04-08 08:07:40|378.6|378.4|378.6|378.5|378.6|378.5|378.6|378.4|1461
1744099670000|2025-04-08 08:07:50|378.7|378.6|378.9|378.7|378.9|378.7|378.7|378.6|0
1744099680000|2025-04-08 08:08:00|378.8|378.6|378.4|378.2|378.8|378.6|378.4|378.2|2254
1744099690000|2025-04-08 08:08:10|378.6|378.5|378.6|378.4|378.6|378.5|378.6|378.4|704
1744099700000|2025-04-08 08:08:20|378.7|378.5|378.7|378.5|378.7|378.5|378.7|378.4|2093
1744099710000|2025-04-08 08:08:30|378.8|378.6|378.8|378.7|378.8|378.7|378.8|378.6|0
1744099720000|2025-04-08 08:08:40||378.6||378.6||378.6||378.6|0
1744099730000|2025-04-08 08:08:50|378.7|378.5|378.7|378.5|378.7|378.5|378.7|378.5|1044
1744099740000|2025-04-08 08:09:00|378.6|378.3|378.3|378.1|378.6|378.3|378.3|378.1|469
1744099750000|2025-04-08 08:09:10|378.2|378|378.2|377.9|378.2|378.1|378.2|377.9|0
1744099760000|2025-04-08 08:09:20|377.9|378|377.9|377.7|377.9|378|377.9|377.6|1461
1744099770000|2025-04-08 08:09:30||377.6||377.6||377.7||377.6|0
1744099780000|2025-04-08 08:09:40|378|377.7|378|377.9|378|377.9|378|377.6|690
1744099790000|2025-04-08 08:09:50|378.2|378|378.3|378.2|378.3|378.2|378.2|378|726
1744099800000|2025-04-08 08:10:00||378.1||378.1||378.2||378.1|1058
1744099810000|2025-04-08 08:10:10||378.2||378.2||378.2||378.2|0
1744099830000|2025-04-08 08:10:30|378.2|378.1|378.2|378|378.2|378.1|378.2|378|1224
1744099840000|2025-04-08 08:10:40|378.3||378.2||378.3||378.2||0
1744099850000|2025-04-08 08:10:50|378.1||378.1||378.1||378.1||0
1744099860000|2025-04-08 08:11:00|378.3|378.1|378.4|378.2|378.4|378.2|378.3|378.1|2
1744099870000|2025-04-08 08:11:10|378.3|378.3|378.2|378|378.3|378.3|378.2|378|334
1744099890000|2025-04-08 08:11:30|378.3|378.1|378.5|378.4|378.5|378.4|378.3|378.1|719
1744099900000|2025-04-08 08:11:40|378.7|378.3|378.8|378.6|378.8|378.6|378.7|378.3|0
1744099910000|2025-04-08 08:11:50|378.9|378.7|379.1|378.9|379.1|378.9|378.8|378.7|2461
1744099930000|2025-04-08 08:12:10|379.2|379|379.1|378.9|379.2|379|379.1|378.9|334
1744099940000|2025-04-08 08:12:20|378.9|378.7|378.6|378.4|378.9|378.7|378.6|378.4|1531
1744099960000|2025-04-08 08:12:40|378.8|378.6|378.8|378.6|378.8|378.6|378.8|378.6|1068
1744099980000|2025-04-08 08:13:00|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.3|333
1744099990000|2025-04-08 08:13:10|378.5|378.3|378.5|378.3|378.5|378.3|378.5|378.3|0
1744100000000|2025-04-08 08:13:20|378.4|378.2|378.4|378.2|378.4|378.2|378.4|378.2|0
1744100010000|2025-04-08 08:13:30|378.3|378.1|378.3|378.1|378.3|378.2|378.3|378.1|0
1744100020000|2025-04-08 08:13:40|378.4|378.2|378.4|378.2|378.4|378.2|378.4|378.1|0
1744100030000|2025-04-08 08:13:50|378.3|378.1|378.3|378.1|378.3|378.1|378.3|378.1|0
1744100040000|2025-04-08 08:14:00||378.2||378.1||378.2||378.1|2025
1744100050000|2025-04-08 08:14:10|378.1|378|378.3|378.1|378.3|378.1|378.1|378|196
1744100060000|2025-04-08 08:14:20|378.2||378.2||378.3||378.2||0
1744100070000|2025-04-08 08:14:30|378|377.8|377.9|377.7|378|377.8|377.9|377.7|0
1744100090000|2025-04-08 08:14:50||377.8||377.7||377.8||377.7|0
1744100100000|2025-04-08 08:15:00|377.8||377.8||377.8||377.8||0
1744100110000|2025-04-08 08:15:10||377.6||377.6||377.6||377.6|0
1744100120000|2025-04-08 08:15:20|377.9|377.8|378.1|377.9|378.1|377.9|377.9|377.7|1750
1744100130000|2025-04-08 08:15:30|378|377.8|378|377.8|378|377.8|378|377.8|0
1744100150000|2025-04-08 08:15:50|378.1|377.9|378.1|377.9|378.1|377.9|378.1|377.9|0
1744100170000|2025-04-08 08:16:10|378||378||378||378||0
1744100180000|2025-04-08 08:16:20|377.8|377.6|377.6|377.4|377.8|377.6|377.6|377.4|854
1744100190000|2025-04-08 08:16:30|377.9|377.5|377.9|377.7|377.9|377.7|377.9|377.5|150
1744100210000|2025-04-08 08:16:50|378|377.8|378|377.8|378|377.9|378|377.8|623
1744100220000|2025-04-08 08:17:00||377.9||377.9||377.9||377.9|0
1744100250000|2025-04-08 08:17:30|377.9|377.7|378|377.7|378|377.7|377.9|377.7|284
1744100260000|2025-04-08 08:17:40||377.8||377.9||377.9||377.8|0
1744100270000|2025-04-08 08:17:50||377.8||377.8||377.8||377.8|0
1744100280000|2025-04-08 08:18:00|377.9|377.7|377.9|377.7|377.9|377.7|377.9|377.7|1461
1744100290000|2025-04-08 08:18:10|378|377.8|378|377.8|378|377.8|378|377.8|0
1744100300000|2025-04-08 08:18:20|377.9|377.7|377.9|377.7|377.9|377.7|377.8|377.6|0
1744100310000|2025-04-08 08:18:30|378|377.8|377.9|377.7|378|377.8|377.9|377.7|621
1744100320000|2025-04-08 08:18:40||377.6||377.7||377.7||377.6|0
1744100330000|2025-04-08 08:18:50|378|377.8|378|377.8|378|377.8|378|377.8|632
1744100340000|2025-04-08 08:19:00|377.9||377.9||377.9||377.9||0
1744100350000|2025-04-08 08:19:10|377.8|377.6|378|377.7|378|377.8|377.8|377.6|1721
1744100360000|2025-04-08 08:19:20|377.9|377.5|377.5|377.3|377.9|377.5|377.5|377.3|0
1744100370000|2025-04-08 08:19:30|377.6|377.4|377.6|377.4|377.7|377.5|377.6|377.4|1617
1744100380000|2025-04-08 08:19:40|377.7|377.5|377.6|377.4|377.7|377.5|377.6|377.4|0
1744100390000|2025-04-08 08:19:50|377.5||377.5||377.5||377.5||0
1744100400000|2025-04-08 08:20:00|377.6|377.3|377.6|377.4|377.6|377.4|377.5|377.3|5478
1744100410000|2025-04-08 08:20:10|377.8|377.6|377.7|377.6|377.8|377.6|377.7|377.6|1600
1744100420000|2025-04-08 08:20:20|377.8|377.5|377.7|377.5|377.8|377.5|377.7|377.5|263
1744100430000|2025-04-08 08:20:30|377.8|377.6|377.7|377.6|377.8|377.6|377.7|377.6|0
1744100440000|2025-04-08 08:20:40|377.8|377.5|377.7|377.5|377.8|377.6|377.7|377.5|0
1744100450000|2025-04-08 08:20:50||377.6||377.6||377.6||377.6|0
1744100460000|2025-04-08 08:21:00|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|12
1744100470000|2025-04-08 08:21:10|377.7|377.5|377.6|377.4|377.7|377.5|377.6|377.4|1813
1744100480000|2025-04-08 08:21:20|377.4|377.2|377.3|377.1|377.4|377.2|377.2|377|1085
1744100490000|2025-04-08 08:21:30||377.2||377.1||377.2||377.1|0
1744100500000|2025-04-08 08:21:40|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.1|100
1744100510000|2025-04-08 08:21:50|377.3||377.4||377.4||377.3||500
1744100520000|2025-04-08 08:22:00|377.2|377.1|377.2|377|377.3|377.1|377.2|377|2068
1744100540000|2025-04-08 08:22:20|377.1|376.9|377.1|376.9|377.1|376.9|377.1|376.9|0
1744100550000|2025-04-08 08:22:30|377|376.8|377|376.8|377|376.8|377|376.8|0
1744100570000|2025-04-08 08:22:50|377.1|376.9|377.1|376.9|377.1|376.9|377.1|376.9|0
1744100580000|2025-04-08 08:23:00|377|376.8|376.6|376.4|377|376.8|376.6|376.4|2744
1744100600000|2025-04-08 08:23:20|376.9|376.7|376.9|376.7|376.9|376.8|376.9|376.7|0
1744100610000|2025-04-08 08:23:30||376.8||376.8||376.8||376.8|0
1744100620000|2025-04-08 08:23:40|377|376.9|377|376.9|377|376.9|377|376.9|0
1744100640000|2025-04-08 08:24:00|377.1|377|377|376.9|377.1|377|377|376.9|1133
1744100650000|2025-04-08 08:24:10|377.1|376.8|376.9|376.7|377.1|376.8|376.9|376.7|245
1744100660000|2025-04-08 08:24:20|376.8|376.6|376.8|376.6|376.8|376.6|376.8|376.6|0
1744100670000|2025-04-08 08:24:30|376.9|376.7|376.7|376.5|376.9|376.7|376.7|376.5|1998
1744100680000|2025-04-08 08:24:40|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|0
1744100690000|2025-04-08 08:24:50|376.7|376.5|376.7|376.5|376.7|376.5|376.7|376.5|0
1744100700000|2025-04-08 08:25:00|376.9|376.7|376.9|376.7|376.9|376.7|376.9|376.7|1848
1744100710000|2025-04-08 08:25:10|377|376.8|377.2|377|377.2|377|377|376.8|1402
1744100720000|2025-04-08 08:25:20|377.3|377.2|377.4|377.2|377.4|377.2|377.3|377.2|1019
1744100730000|2025-04-08 08:25:30|377.2|377|377.2|377|377.2|377|377.2|377|1146
1744100750000|2025-04-08 08:25:50|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|0
1744100760000|2025-04-08 08:26:00|377.4|377.2|377.3|377.1|377.5|377.3|377.3|377.1|0
1744100770000|2025-04-08 08:26:10|377.2|377|377.2|377|377.2|377|377.2|377|153
1744100800000|2025-04-08 08:26:40|377.1||377.1||377.1||377.1||0
1744100810000|2025-04-08 08:26:50|377.2||377.2||377.2||377.2||10000
1744100830000|2025-04-08 08:27:10|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|0
1744100840000|2025-04-08 08:27:20|377.2|377|377.1|377|377.2|377|377.1|377|409
1744100850000|2025-04-08 08:27:30|377.2||377.2||377.3||377.2||1461
1744100880000|2025-04-08 08:28:00|377.3|377.1|377.4|377.2|377.4|377.2|377.3|377.1|0
1744100890000|2025-04-08 08:28:10|||||||||838
1744100900000|2025-04-08 08:28:20|377.6|377.4|377.7|377.5|377.7|377.6|377.6|377.4|4752
1744100910000|2025-04-08 08:28:30|377.6|377.4|377.3|377.2|377.6|377.4|377.3|377.2|4884
1744100920000|2025-04-08 08:28:40|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.2|0
1744100930000|2025-04-08 08:28:50||377.2||377.2||377.3||377.2|0
1744100940000|2025-04-08 08:29:00|377.2|377|377.2|377|377.2|377|377.2|377|265
1744100970000|2025-04-08 08:29:30|377.3|377.1|377.4|377.2|377.4|377.2|377.3|377.1|1027
1744100980000|2025-04-08 08:29:40||377.1||377.2||377.2||377.1|0
1744101000000|2025-04-08 08:30:00|377.5|377.3|377.5|377.3|377.5|377.3|377.4|377.2|0
1744101010000|2025-04-08 08:30:10|377.4||377.5||377.5||377.4||0
1744101020000|2025-04-08 08:30:20|377.4|377.1|377.3|377.1|377.4|377.2|377.2|377|1814
1744101030000|2025-04-08 08:30:30|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|754
1744101040000|2025-04-08 08:30:40|377.5|377.3|377.4|377.3|377.5|377.3|377.4|377.3|0
1744101060000|2025-04-08 08:31:00|377.6|377.4|377.6|377.4|377.6|377.4|377.6|377.4|33
1744101070000|2025-04-08 08:31:10|377.5|377.2|377.4|377.2|377.6|377.2|377.4|377.2|0
1744101080000|2025-04-08 08:31:20|377.3|377.1|377.2|377|377.3|377.1|377.2|377|0
1744101090000|2025-04-08 08:31:30|377.3|376.8|377|376.8|377.3|376.8|377|376.8|18
1744101100000|2025-04-08 08:31:40|377.2|377|377.2|376.9|377.2|377|377.1|376.9|1461
1744101110000|2025-04-08 08:31:50||377||377||377||377|0
1744101130000|2025-04-08 08:32:10|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|0
1744101140000|2025-04-08 08:32:20|377.7|377.3|377.7|377.5|377.8|377.5|377.7|377.3|0
1744101150000|2025-04-08 08:32:30|377.8||377.7||377.8||377.7||0
1744101170000|2025-04-08 08:32:50|377.6|377.4|377.6|377.4|377.6|377.4|377.6|377.4|1197
1744101190000|2025-04-08 08:33:10|377.5|377.2|377.3|377.1|377.5|377.2|377.3|377.1|127
1744101200000|2025-04-08 08:33:20|377.4|377.2|377.4|377.2|377.4|377.2|377.3|377.1|0
1744101220000|2025-04-08 08:33:40|377.5|377.3|377.5|377.4|377.5|377.4|377.5|377.3|672
1744101230000|2025-04-08 08:33:50||377.3||377.4||377.4||377.3|0
1744101250000|2025-04-08 08:34:10|377.7|377.5|377.7|377.5|377.7|377.5|377.7|377.5|24
1744101270000|2025-04-08 08:34:30|377.8|377.6|377.5|377.4|377.8|377.6|377.5|377.4|1665
1744101300000|2025-04-08 08:35:00|377.4|377.3|377.3|377.1|377.4|377.3|377.3|377.1|1280
1744101310000|2025-04-08 08:35:10|377.4|377.2|377.2|377.1|377.4|377.2|377.2|377.1|1333
1744101320000|2025-04-08 08:35:20|377.3||377.3||377.3||377.3||0
1744101330000|2025-04-08 08:35:30|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|0
1744101340000|2025-04-08 08:35:40|377.3|377.1|377.4|377.2|377.4|377.2|377.3|377.1|1600
1744101350000|2025-04-08 08:35:50|377.3||377.4||377.4||377.3||0
1744101360000|2025-04-08 08:36:00|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|1
1744101380000|2025-04-08 08:36:20|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|84
1744101390000|2025-04-08 08:36:30|377.4|377.1|377.3|377.1|377.4|377.1|377.2|377.1|978
1744101400000|2025-04-08 08:36:40|377.2||377.2||377.2||377.2||0
1744101410000|2025-04-08 08:36:50|377.3|377.3|377.4|377.3|377.4|377.3|377.3|377.2|0
1744101420000|2025-04-08 08:37:00|377.5||377.5||377.5||377.5||0
1744101430000|2025-04-08 08:37:10||377.4||377.4||377.4||377.4|0
1744101460000|2025-04-08 08:37:40|377.4|377.3|377.3|377.2|377.4|377.3|377.3|377.2|0
1744101470000|2025-04-08 08:37:50|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|0
1744101480000|2025-04-08 08:38:00|377.1|377|377.2|377.1|377.2|377.1|377|376.9|1416
1744101490000|2025-04-08 08:38:10|377.1|377|377.1|376.9|377.1|377|377.1|376.9|0
1744101500000|2025-04-08 08:38:20|377|377|377.1|377|377.1|377|377|377|0
1744101510000|2025-04-08 08:38:30|377.2|377.1|377.6|377.5|377.6|377.5|377.2|377|219
1744101520000|2025-04-08 08:38:40|377.5|377.4|377.6|377.4|377.6|377.4|377.5|377.3|2620
1744101530000|2025-04-08 08:38:50|377.7|377.5|377.8|377.6|377.8|377.6|377.7|377.5|3540
1744101540000|2025-04-08 08:39:00|378|377.7|378|377.8|378|377.8|378|377.7|0
1744101550000|2025-04-08 08:39:10|378.1|377.9|378.1|377.9|378.1|377.9|378.1|377.9|7145
1744101570000|2025-04-08 08:39:30|378||378||378.1||378||2079
1744101590000|2025-04-08 08:39:50|377.9|377.7|378|377.7|378|377.7|377.9|377.7|284
1744101600000|2025-04-08 08:40:00|377.9|377.8|378|377.8|378|377.8|377.9|377.8|0
1744101610000|2025-04-08 08:40:10||377.9||377.9||377.9||377.8|0
1744101630000|2025-04-08 08:40:30||377.8||377.8||377.8||377.8|1203
1744101670000|2025-04-08 08:41:10||377.9||377.9||377.9||377.9|0
1744101680000|2025-04-08 08:41:20|378.2|378|378.1|378|378.2|378|378.1|377.9|0
1744101700000|2025-04-08 08:41:40|378.3|378.1|378.4|378.2|378.4|378.2|378.3|378.1|0
1744101710000|2025-04-08 08:41:50||378.3||378.3||378.3||378.2|0
1744101720000|2025-04-08 08:42:00|378.6|378.5|378.7|378.5|378.7|378.5|378.6|378.5|282
1744101730000|2025-04-08 08:42:10||378.6||378.6||378.6||378.6|0
1744101750000|2025-04-08 08:42:30|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|0
1744101770000|2025-04-08 08:42:50|378.7|378.6|379|378.8|379.1|378.9|378.7|378.6|720
1744101790000|2025-04-08 08:43:10|379.1|379|379.1|379|379.1|379|379.1|379|865
1744101800000|2025-04-08 08:43:20|379|378.9|379.1|378.9|379.1|378.9|379|378.9|1618
1744101810000|2025-04-08 08:43:30|379.3|379.1|379.3|379.2|379.3|379.2|379.3|379.1|0
1744101820000|2025-04-08 08:43:40|379.4|379.4|379.5|379.4|379.6|379.4|379.4|379.4|379
1744101830000|2025-04-08 08:43:50|379.6|379.5|379.8|379.6|379.8|379.6|379.6|379.5|1600
1744101840000|2025-04-08 08:44:00|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|24
1744101850000|2025-04-08 08:44:10|380|379.8|380|379.8|380|379.8|379.9|379.8|0
1744101860000|2025-04-08 08:44:20|380.1|379.9|380.2|380.1|380.2|380.1|380.1|379.9|627
1744101870000|2025-04-08 08:44:30|380.3|380.2|380.4|380.2|380.4|380.2|380.3|380.2|0
1744101890000|2025-04-08 08:44:50|380.3|380.1|380.3|380.1|380.3|380.1|380.2|380.1|3163
1744101900000|2025-04-08 08:45:00||380.2||380.2||380.2||380.2|1461
1744101910000|2025-04-08 08:45:10|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|1451
1744101920000|2025-04-08 08:45:20|380.3||380.3||380.3||380.3||0
1744101930000|2025-04-08 08:45:30|380|379.8|379.6|379.5|380|379.8|379.6|379.5|631
1744101940000|2025-04-08 08:45:40|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.2|0
1744101950000|2025-04-08 08:45:50|379.6||379.6||379.6||379.6||0
1744101980000|2025-04-08 08:46:20|379.8|379.5|379.8|379.6|379.8|379.6|379.7|379.5|1600
1744101990000|2025-04-08 08:46:30|379.9||379.8||379.9||379.8||0
1744102010000|2025-04-08 08:46:50|379.7|379.5|379.8|379.7|379.8|379.7|379.6|379.5|1247
1744102020000|2025-04-08 08:47:00||379.6||379.6||379.6||379.6|0
1744102030000|2025-04-08 08:47:10|380|379.7|379.9|379.7|380|379.8|379.8|379.6|18393
1744102040000|2025-04-08 08:47:20|380.1|379.8|380.1|379.9|380.1|379.9|380.1|379.8|0
1744102050000|2025-04-08 08:47:30||379.8||379.9||379.9||379.8|0
1744102070000|2025-04-08 08:47:50|380.2|380.1|380.3|380.1|380.4|380.2|380.2|380|0
1744102080000|2025-04-08 08:48:00|380.4||380.4||380.4||380.3||0
1744102090000|2025-04-08 08:48:10|380.3|380|380.2|380|380.4|380|380.2|380|949
1744102100000|2025-04-08 08:48:20|380.3|380.1|380.4|380.2|380.4|380.2|380.3|380.1|0
1744102110000|2025-04-08 08:48:30|380.3|380.1|380.4|380.2|380.4|380.2|380.3|380.1|0
1744102120000|2025-04-08 08:48:40|380.3|380.1|380.3|380.1|380.4|380.1|380.3|380.1|957
1744102130000|2025-04-08 08:48:50|380.2|380|380.2|380|380.2|380|380.2|380|737
1744102140000|2025-04-08 08:49:00|380|379.8|380|379.8|380|379.8|380|379.8|202
1744102150000|2025-04-08 08:49:10||379.9||379.8||379.9||379.8|0
1744102160000|2025-04-08 08:49:20|379.9||379.9||379.9||379.9||0
1744102180000|2025-04-08 08:49:40|379.8|379.7|379.8|379.5|379.8|379.7|379.8|379.5|0
1744102190000|2025-04-08 08:49:50|379.7|379.4|379.7|379.4|379.7|379.4|379.7|379.4|0
1744102200000|2025-04-08 08:50:00|379.6|379.6|379.7|379.6|379.8|379.6|379.6|379.6|125
1744102210000|2025-04-08 08:50:10||379.5||379.6||379.6||379.5|1461
1744102220000|2025-04-08 08:50:20||379.5||379.5||379.5||379.5|0
1744102230000|2025-04-08 08:50:30|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|1217
1744102240000|2025-04-08 08:50:40|379.4|379.3|379.4|379.2|379.4|379.3|379.4|379.2|1814
1744102250000|2025-04-08 08:50:50|379.3|379.1|379.2|379|379.3|379.1|379.2|379|1193
1744102260000|2025-04-08 08:51:00|379.3|379.1|379.3|379.1|379.3|379.1|379.3|379.1|0
1744102280000|2025-04-08 08:51:20|379.5|379.3|379.5|379.2|379.5|379.3|379.5|379.2|1600
1744102290000|2025-04-08 08:51:30||379.3||379.3||379.3||379.3|0
1744102300000|2025-04-08 08:51:40|379.3|379.2|379.3|379.2|379.4|379.2|379.3|379.2|213
1744102310000|2025-04-08 08:51:50|379.5|379.3|379.5|379.3|379.5|379.3|379.4|379.2|150
1744102320000|2025-04-08 08:52:00|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|0
1744102340000|2025-04-08 08:52:20|379.5|379.3|379.5|379.3|379.5|379.3|379.5|379.3|214
1744102360000|2025-04-08 08:52:40|379.6||379.5||379.6||379.5||0
1744102370000|2025-04-08 08:52:50|379.6|379.4|379.8|379.6|379.8|379.6|379.6|379.4|0
1744102380000|2025-04-08 08:53:00|379.6|379.5|379.5|379.3|379.6|379.5|379.5|379.3|214
1744102390000|2025-04-08 08:53:10|379.4|379.1|379.3|379|379.4|379.1|379.3|379|24
1744102400000|2025-04-08 08:53:20|379.2||379.2||379.2||379.2||0
1744102410000|2025-04-08 08:53:30||378.9||379||379||378.9|0
1744102440000|2025-04-08 08:54:00||379.1||379.1||379.1||379.1|0
1744102450000|2025-04-08 08:54:10|379.3|379.2|379.4|379.2|379.4|379.2|379.3|379.2|237
1744102460000|2025-04-08 08:54:20|379.3|379.1|379.2|379.1|379.4|379.1|379.2|379.1|213
1744102470000|2025-04-08 08:54:30|379.3||379.3||379.3||379.3||0
1744102480000|2025-04-08 08:54:40|379.4|379.2|379.3|379.2|379.4|379.2|379.3|379.2|0
1744102490000|2025-04-08 08:54:50|||||||||5
1744102510000|2025-04-08 08:55:10|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|1596
1744102520000|2025-04-08 08:55:20||379||378.9||379||378.9|0
1744102530000|2025-04-08 08:55:30||379||378.9||379||378.9|0
1744102540000|2025-04-08 08:55:40|379.1|378.8|379|378.8|379.1|378.8|379|378.8|0
1744102550000|2025-04-08 08:55:50||378.9||378.9||378.9||378.9|0
1744102570000|2025-04-08 08:56:10|379.1|379|379.1|379|379.2|379|379.1|379|0
1744102590000|2025-04-08 08:56:30|379|378.8|379|378.8|379|378.8|379|378.8|232
1744102600000|2025-04-08 08:56:40|379.1|378.9|379.1|378.9|379.1|378.9|379.1|378.9|700
1744102610000|2025-04-08 08:56:50||379||379||379||378.9|0
1744102640000|2025-04-08 08:57:20|379.2||379.1||379.2||379.1||0
1744102650000|2025-04-08 08:57:30|379|378.9|379|378.9|379|378.9|379|378.9|33
1744102660000|2025-04-08 08:57:40|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|0
1744102670000|2025-04-08 08:57:50||378.7||378.7||378.7||378.7|1129
1744102700000|2025-04-08 08:58:20|378.8|378.6|378.8|378.6|378.8|378.6|378.8|378.6|281
1744102730000|2025-04-08 08:58:50|378.9|378.7|378.8|378.6|378.9|378.8|378.8|378.6|3374
1744102740000|2025-04-08 08:59:00|378.7|378.5|378.6|378.5|378.7|378.5|378.6|378.5|960
1744102760000|2025-04-08 08:59:20|378.7|378.7|378.8|378.6|378.8|378.7|378.7|378.6|112
1744102770000|2025-04-08 08:59:30|||||||||1000
1744102780000|2025-04-08 08:59:40|378.9|378.7|378.9|378.7|378.9|378.7|378.8|378.6|0
1744102790000|2025-04-08 08:59:50|378.8|378.6|378.7|378.5|378.9|378.7|378.7|378.5|379
1744102800000|2025-04-08 09:00:00|378.6|378.6|378.7|378.5|378.8|378.6|378.6|378.5|1611
1744102820000|2025-04-08 09:00:20|378.8|378.6|378.8|378.7|378.8|378.7|378.8|378.6|0
1744102830000|2025-04-08 09:00:30|378.9||378.9||378.9||378.9||765
1744102840000|2025-04-08 09:00:40|379|378.8|379|378.9|379|378.9|379|378.8|0
1744102860000|2025-04-08 09:01:00|||||||||1142
1744102870000|2025-04-08 09:01:10|378.9|378.8|378.7|378.6|379|378.9|378.7|378.6|1461
1744102890000|2025-04-08 09:01:30|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|0
1744102910000|2025-04-08 09:01:50|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|1656
1744102920000|2025-04-08 09:02:00|378.8|378.5|378.8|378.6|378.8|378.6|378.7|378.5|0
1744102930000|2025-04-08 09:02:10|378.7|378.5|378.5|378.4|378.7|378.5|378.5|378.4|0
1744102940000|2025-04-08 09:02:20|378.6||378.6||378.6||378.6||0
1744102950000|2025-04-08 09:02:30||378.5||378.4||378.5||378.4|50
1744102960000|2025-04-08 09:02:40||378.5||378.5||378.5||378.5|2050
1744102970000|2025-04-08 09:02:50|378.7|378.6|378.8|378.6|378.8|378.7|378.7|378.6|1234
1744102980000|2025-04-08 09:03:00|378.7|378.7|378.8|378.7|378.8|378.7|378.7|378.7|0
1744103000000|2025-04-08 09:03:20|379|378.8|379|378.9|379|378.9|379|378.8|1611
1744103010000|2025-04-08 09:03:30|379.1|379|379.3|379.1|379.3|379.1|379.1|379|1032
1744103020000|2025-04-08 09:03:40|379.2|378.9|379|378.8|379.3|378.9|379|378.8|344
1744103030000|2025-04-08 09:03:50|378.9|378.7|379|378.9|379|378.9|378.9|378.7|150
1744103040000|2025-04-08 09:04:00|||||||||661
1744103050000|2025-04-08 09:04:10|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|301
1744103070000|2025-04-08 09:04:30|379||379||379||379||0
1744103080000|2025-04-08 09:04:40|379.1|378.9|379.1|379|379.1|379|379.1|378.9|591
1744103130000|2025-04-08 09:05:30|379.3|379.1|379.3|379.1|379.4|379.3|379.3|379.1|8713
1744103150000|2025-04-08 09:05:50|379|378.9|379.1|378.9|379.1|378.9|379|378.9|760
1744103160000|2025-04-08 09:06:00|378.9|378.8|378.9|378.7|378.9|378.8|378.9|378.6|0
1744103170000|2025-04-08 09:06:10|378.8|378.6|378.8|378.6|378.8|378.6|378.8|378.6|713
1744103200000|2025-04-08 09:06:40|379|378.7|379|378.8|379.1|378.9|379|378.7|559
1744103210000|2025-04-08 09:06:50|378.9|378.7|378.9|378.7|378.9|378.7|378.9|378.7|0
1744103240000|2025-04-08 09:07:20||378.8||378.8||378.8||378.8|0
1744103250000|2025-04-08 09:07:30|379.1|378.9|379.1|378.9|379.2|379|379.1|378.9|0
1744103260000|2025-04-08 09:07:40|379.2|379|379.2|379|379.2|379|379.2|379|0
1744103270000|2025-04-08 09:07:50||379.1||379.1||379.1||379.1|0
1744103280000|2025-04-08 09:08:00|||||||||150
1744103290000|2025-04-08 09:08:10||379||379||379||379|659
1744103310000|2025-04-08 09:08:30||379.1||379.1||379.1||379.1|0
1744103330000|2025-04-08 09:08:50||379||379||379||379|564
1744103340000|2025-04-08 09:09:00|379.1|378.9|378.9|378.8|379.1|378.9|378.9|378.8|1438
1744103350000|2025-04-08 09:09:10|379||379||379||379||0
1744103360000|2025-04-08 09:09:20|379.1||379||379.1||379||0
1744103380000|2025-04-08 09:09:40|379.1|379|379.1|378.9|379.2|379|379.1|378.9|1461
1744103390000|2025-04-08 09:09:50|379.2|379|379.2|379|379.2|379|379.2|379|0
1744103410000|2025-04-08 09:10:10|379.3|379.1|379.3|379.2|379.3|379.2|379.3|379.1|0
1744103420000|2025-04-08 09:10:20|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|0
1744103430000|2025-04-08 09:10:30|379.5|379.4|379.6|379.4|379.6|379.4|379.5|379.4|0
1744103450000|2025-04-08 09:10:50|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|0
1744103460000|2025-04-08 09:11:00|379.4|379.3|379.4|379.3|379.5|379.3|379.4|379.3|799
1744103470000|2025-04-08 09:11:10||379.2||379.2||379.2||379.2|0
1744103490000|2025-04-08 09:11:30|379.5|379.3|379.5|379.3|379.5|379.3|379.5|379.3|0
1744103500000|2025-04-08 09:11:40|379.6|379.4|379.7|379.5|379.7|379.5|379.5|379.4|601
1744103510000|2025-04-08 09:11:50|379.6||379.7||379.7||379.6||0
1744103520000|2025-04-08 09:12:00||379.6||379.6||379.6||379.6|0
1744103540000|2025-04-08 09:12:20|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|363
1744103550000|2025-04-08 09:12:30|379.7|379.6|379.8|379.6|379.8|379.6|379.6|379.6|513
1744103560000|2025-04-08 09:12:40||379.5||379.5||379.5||379.5|0
1744103570000|2025-04-08 09:12:50|379.7||379.7||379.7||379.7||0
1744103590000|2025-04-08 09:13:10||379.6||379.6||379.6||379.6|0
1744103610000|2025-04-08 09:13:30|379.8||379.8||379.8||379.8||1321
1744103620000|2025-04-08 09:13:40||379.7||379.6||379.7||379.6|0
1744103650000|2025-04-08 09:14:10|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|915
1744103660000|2025-04-08 09:14:20|379.5|379.4|379.5|379.3|379.5|379.4|379.5|379.3|0
1744103670000|2025-04-08 09:14:30|379.4|379.2|379.4|379.2|379.4|379.3|379.4|379.2|0
1744103680000|2025-04-08 09:14:40|379.5|379.3|379.6|379.4|379.6|379.4|379.5|379.3|2637
1744103690000|2025-04-08 09:14:50|379.5|379.3|379.8|379.6|379.8|379.6|379.5|379.3|2169
1744103710000|2025-04-08 09:15:10|379.7|379.4|379.5|379.3|379.7|379.4|379.4|379.2|1284
1744103720000|2025-04-08 09:15:20|379.4||379.5||379.5||379.4||0
1744103730000|2025-04-08 09:15:30||379.4||379.4||379.4||379.4|0
1744103750000|2025-04-08 09:15:50||379.3||379.3||379.3||379.3|1655
1744103810000|2025-04-08 09:16:50|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|30
1744103820000|2025-04-08 09:17:00|379.5|379.3|379.5|379.3|379.6|379.4|379.5|379.3|1151
1744103850000|2025-04-08 09:17:30|379.4|379.4|379.5|379.4|379.5|379.4|379.4|379.4|977
1744103860000|2025-04-08 09:17:40||379.3||379.4||379.4||379.3|0
1744103870000|2025-04-08 09:17:50|379.6|379.5|379.7|379.6|379.7|379.6|379.6|379.5|0
1744103880000|2025-04-08 09:18:00|379.8|379.7|380|379.8|380|379.8|379.8|379.7|0
1744103890000|2025-04-08 09:18:10|379.9|379.7|379.9|379.7|379.9|379.7|379.8|379.7|5560
1744103900000|2025-04-08 09:18:20|379.8|379.8|379.8|379.7|379.8|379.8|379.8|379.7|150
1744103910000|2025-04-08 09:18:30|379.9||379.9||379.9||379.9||0
1744103920000|2025-04-08 09:18:40|379.8||379.9||379.9||379.8||0
1744103930000|2025-04-08 09:18:50||379.8||379.8||379.8||379.8|1461
1744103940000|2025-04-08 09:19:00|379.9|379.7|379.9|379.7|380|379.8|379.9|379.7|0
1744103950000|2025-04-08 09:19:10|380|379.8|380|379.8|380|379.8|379.9|379.7|0
1744103960000|2025-04-08 09:19:20|379.9|379.7|379.9|379.7|380|379.8|379.9|379.7|0
1744103970000|2025-04-08 09:19:30|380|379.8|379.9|379.7|380|379.8|379.9|379.7|0
1744103980000|2025-04-08 09:19:40|||||||||1181
1744103990000|2025-04-08 09:19:50|379.8|379.6|379.9|379.7|379.9|379.7|379.8|379.6|130
1744104000000|2025-04-08 09:20:00|379.8|379.6|379.8|379.6|379.9|379.7|379.8|379.6|0
1744104010000|2025-04-08 09:20:10|379.9|379.7|380|379.8|380|379.8|379.9|379.7|3249
1744104020000|2025-04-08 09:20:20|379.9|379.7|380|379.7|380.1|379.8|379.9|379.7|1452
1744104030000|2025-04-08 09:20:30|380.1|379.8|379.9|379.6|380.1|379.8|379.9|379.6|150
1744104040000|2025-04-08 09:20:40|380|379.7|379.9|379.6|380|379.7|379.9|379.6|0
1744104050000|2025-04-08 09:20:50|380|379.7|380|379.7|380|379.7|380|379.7|0
1744104060000|2025-04-08 09:21:00|379.9|379.6|379.9|379.6|380|379.7|379.8|379.6|1526
1744104070000|2025-04-08 09:21:10|380|379.7|379.9|379.7|380|379.7|379.9|379.6|0
1744104080000|2025-04-08 09:21:20|380|379.8|379.9|379.7|380|379.8|379.8|379.6|0
1744104090000|2025-04-08 09:21:30|380|379.8|380|379.7|380|379.8|379.9|379.6|0
1744104100000|2025-04-08 09:21:40|379.9|379.6|380|379.7|380|379.7|379.9|379.6|0
1744104110000|2025-04-08 09:21:50|379.9|379.8|379.9|379.7|379.9|379.8|379.9|379.7|15
1744104120000|2025-04-08 09:22:00|380|379.8|380|379.8|380.1|379.9|380|379.8|1452
1744104130000|2025-04-08 09:22:10|380.1|379.9|380.1|379.9|380.1|379.9|380|379.8|2245
1744104140000|2025-04-08 09:22:20|380.2|379.8|380.1|379.8|380.2|379.9|380.1|379.8|358
1744104150000|2025-04-08 09:22:30|380.2|379.9|380.1|379.8|380.2|379.9|380.1|379.8|0
1744104160000|2025-04-08 09:22:40|380.2|379.9|380.1|379.8|380.2|379.9|380.1|379.8|0
1744104170000|2025-04-08 09:22:50|380.2|379.9|380.1|379.9|380.2|379.9|380.1|379.8|0
1744104180000|2025-04-08 09:23:00|380.2|380|380.3|380.1|380.3|380.1|380.2|380|1388
1744104190000|2025-04-08 09:23:10|380.2|380|380.1|379.9|380.3|380.1|380|379.8|308
1744104200000|2025-04-08 09:23:20|380|379.8|380.1|379.8|380.1|379.9|380|379.7|0
1744104210000|2025-04-08 09:23:30|380|379.9|380.2|379.9|380.2|379.9|380|379.8|11
1744104220000|2025-04-08 09:23:40|380.3|380|380.3|380|380.3|380|380.3|380|0
1744104230000|2025-04-08 09:23:50|380.2|379.9|380.2|379.9|380.2|379.9|380.1|379.8|748
1744104240000|2025-04-08 09:24:00|380.1|379.8|380.1|379.8|380.2|379.9|380.1|379.8|0
1744104250000|2025-04-08 09:24:10|380.2|379.9|380|379.7|380.2|379.9|380|379.7|22
1744104260000|2025-04-08 09:24:20|380.1|379.8|380|379.7|380.1|379.8|380|379.7|0
1744104270000|2025-04-08 09:24:30|380.1|379.8|380|379.7|380.1|379.8|380|379.7|23
1744104280000|2025-04-08 09:24:40|380.2|380|380.2|379.9|380.2|380|380.1|379.8|1257
1744104290000|2025-04-08 09:24:50|380.1|379.8|380.2|379.9|380.2|379.9|380.1|379.8|0
1744104300000|2025-04-08 09:25:00|380.1|379.8|380.2|379.9|380.2|379.9|380.1|379.8|0
1744104310000|2025-04-08 09:25:10|380.1|379.8|379.5|379.3|380.1|379.8|379.5|379.3|3000
1744104320000|2025-04-08 09:25:20|379.6|379.4|379.6|379.3|379.7|379.4|379.5|379.3|150
1744104330000|2025-04-08 09:25:30|379.7|379.4|379.6|379.3|379.7|379.4|379.6|379.3|0
1744104340000|2025-04-08 09:25:40|379.7|379.4|379.7|379.4|379.7|379.4|379.7|379.4|0
1744104350000|2025-04-08 09:25:50|379.6|379.3|379.6|379.3|379.7|379.4|379.6|379.3|0
1744104360000|2025-04-08 09:26:00|379.5|379.4|379.6|379.4|379.6|379.4|379.5|379.3|1372
1744104370000|2025-04-08 09:26:10|379.5|379.3|379.5|379.3|379.5|379.3|379.4|379.2|371
1744104380000|2025-04-08 09:26:20|379.4|379.2|379.5|379.3|379.5|379.3|379.4|379.2|101
1744104390000|2025-04-08 09:26:30|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|0
1744104400000|2025-04-08 09:26:40|379.7|379.3|379.7|379.4|379.7|379.4|379.7|379.3|1117
1744104410000|2025-04-08 09:26:50|379.6|379.3|379.6|379.3|379.7|379.4|379.6|379.3|0
1744104420000|2025-04-08 09:27:00|379.7|379.4|379.7|379.5|379.7|379.5|379.7|379.4|0
1744104440000|2025-04-08 09:27:20|379.6|379.4|379.7|379.5|379.7|379.5|379.6|379.4|0
1744104450000|2025-04-08 09:27:30|379.6|379.4|379.6|379.3|379.7|379.5|379.6|379.3|0
1744104460000|2025-04-08 09:27:40|379.7|379.4|379.6|379.3|379.7|379.4|379.6|379.3|0
1744104470000|2025-04-08 09:27:50|379.7|379.4|379.7|379.4|379.7|379.4|379.7|379.4|0
1744104480000|2025-04-08 09:28:00|379.3|379.1|379.3|379.1|379.4|379.2|379.3|379.1|2655
1744104490000|2025-04-08 09:28:10|379.5|379.3|379.4|379.2|379.5|379.3|379.4|379.2|22
1744104500000|2025-04-08 09:28:20|379.6|379.3|379.6|379.3|379.6|379.4|379.5|379.2|0
1744104510000|2025-04-08 09:28:30|379.5|379.2|379.6|379.3|379.6|379.3|379.5|379.2|0
1744104520000|2025-04-08 09:28:40|379.5|379.2|379.5|379.2|379.5|379.2|379.5|379.2|0
1744104530000|2025-04-08 09:28:50|379.6|379.3|379.6|379.4|379.6|379.4|379.5|379.3|0
1744104540000|2025-04-08 09:29:00|379.5|379.3|379.7|379.5|379.7|379.5|379.5|379.3|127
1744104550000|2025-04-08 09:29:10|379.6|379.4|379.7|379.5|379.7|379.5|379.6|379.4|0
1744104560000|2025-04-08 09:29:20|379.6|379.4|379.7|379.4|379.8|379.5|379.6|379.4|1600
1744104570000|2025-04-08 09:29:30|379.8|379.5|379.7|379.4|379.8|379.5|379.7|379.4|0
1744104580000|2025-04-08 09:29:40|379.8|379.5|379.7|379.4|379.8|379.5|379.7|379.4|0
1744104590000|2025-04-08 09:29:50|379.8|379.5|379.6|379.4|379.8|379.5|379.5|379.3|865
1744104600000|2025-04-08 09:30:00|379.5|379.3|379.7|379.5|379.8|379.5|379.5|379.3|172
1744104610000|2025-04-08 09:30:10|379.6|379.4|379.5|379.3|379.7|379.5|379.5|379.3|1835
1744104620000|2025-04-08 09:30:20|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|0
1744104630000|2025-04-08 09:30:30|379.5|379.3|379.4|379.2|379.5|379.3|379.4|379.2|0
1744104640000|2025-04-08 09:30:40|379.5|379.3|379.5|379.3|379.5|379.3|379.4|379.2|0
1744104650000|2025-04-08 09:30:50|379.4|379.2|379.5|379.3|379.5|379.3|379.4|379.2|0
1744104660000|2025-04-08 09:31:00|379.4|379.2|379.4|379.2|379.5|379.3|379.4|379.2|82
1744104670000|2025-04-08 09:31:10|379.5|379.3|379.4|379.2|379.5|379.3|379.4|379.2|0
1744104680000|2025-04-08 09:31:20|379.3|379.1|379.3|379.1|379.4|379.2|379.3|379.1|72
1744104690000|2025-04-08 09:31:30|379.4|379.2|379.4|379.2|379.4|379.2|379.3|379.1|0
1744104700000|2025-04-08 09:31:40|379.3|379.1|379.4|379.2|379.4|379.2|379.3|379.1|264
1744104710000|2025-04-08 09:31:50|379.7|379.4|379.7|379.5|379.8|379.5|379.6|379.4|551
1744104720000|2025-04-08 09:32:00|379.6|379.3|379.8|379.5|379.8|379.5|379.6|379.3|464
1744104730000|2025-04-08 09:32:10|379.7|379.4|379.6|379.3|379.7|379.5|379.6|379.3|0
1744104740000|2025-04-08 09:32:20|379.5||379.5||379.5||379.5||1532
1744104750000|2025-04-08 09:32:30|379.4|379.2|379.5|379.3|379.5|379.3|379.4|379.2|0
1744104760000|2025-04-08 09:32:40|379.3|379.1|379.4|379.1|379.5|379.2|379.3|379.1|312
1744104770000|2025-04-08 09:32:50|379.5|379.2|379.4|379.1|379.5|379.2|379.3|379|0
1744104780000|2025-04-08 09:33:00|379.3|379|379.3|379|379.4|379.1|379.3|379|0
1744104800000|2025-04-08 09:33:20|379.4|379.1|379.4|379.1|379.4|379.1|379.3|379|0
1744104810000|2025-04-08 09:33:30|379.5|379.2|379.3|379.1|379.5|379.3|379.3|379.1|0
1744104820000|2025-04-08 09:33:40|379.4|379.2|379.4|379.2|379.4|379.2|379.3|379.1|1452
1744104830000|2025-04-08 09:33:50|379.3|379.1|379.3|379.1|379.4|379.2|379.3|379.1|0
1744104840000|2025-04-08 09:34:00|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|0
1744024100000|2025-04-07 11:08:20|382.7|382.6|382.8|382.6|382.8|382.6|382.7|382.6|0
1744024110000|2025-04-07 11:08:30|382.9|382.7|383|382.8|383|382.8|382.8|382.7|4500
1744024130000|2025-04-07 11:08:50|383.1||383.1||383.1||383.1||0
1744024140000|2025-04-07 11:09:00|383.2|382.9|383.2|383|383.2|383|383.2|382.9|351
1744024150000|2025-04-07 11:09:10|383.3|383.1|383.3|383.1|383.3|383.1|383.3|383.1|0
1744024190000|2025-04-07 11:09:50|383.6|383.4|383.6|383.4|383.6|383.5|383.6|383.4|962
1744024200000|2025-04-07 11:10:00||383.5||383.5||383.5||383.4|0
1744024210000|2025-04-07 11:10:10|383.7|383.6|383.7|383.5|383.7|383.6|383.6|383.5|1429
1744024230000|2025-04-07 11:10:30|383.6|383.4|383.6|383.4|383.6|383.4|383.6|383.4|150
1744024240000|2025-04-07 11:10:40|383.5|383.3|383.2|383.1|383.5|383.3|383.2|383.1|2818
1744024250000|2025-04-07 11:10:50|383.1|383|382.8|382.6|383.2|383|382.7|382.5|1743
1744024260000|2025-04-07 11:11:00|382.7|382.5|382.7|382.5|382.7|382.5|382.7|382.5|0
1744024270000|2025-04-07 11:11:10|382.6|382.4|382.4|382.2|382.6|382.4|382.4|382.2|0
1744024280000|2025-04-07 11:11:20|382.5|382.3|382.4|382.2|382.5|382.3|382.4|382.2|0
1744024290000|2025-04-07 11:11:30|382.5|382.3|382.5|382.2|382.5|382.3|382.5|382.2|0
1744024300000|2025-04-07 11:11:40|382.4|382.3|382.5|382.3|382.5|382.3|382.4|382.2|0
1744024310000|2025-04-07 11:11:50|382.4|382.2|382.5|382.3|382.5|382.3|382.4|382.2|200
1744024320000|2025-04-07 11:12:00|382.3|382.2|382.3|382.1|382.4|382.2|382.3|382.1|453
1744024330000|2025-04-07 11:12:10|382.4|382.2|382.3|382.2|382.5|382.4|382.3|382.1|2350
1744024340000|2025-04-07 11:12:20|382.4|382.1|382.4|382.1|382.4|382.1|382.4|382.1|0
1744024350000|2025-04-07 11:12:30|382.3||382.3||382.3||382.3||0
1744024370000|2025-04-07 11:12:50|382.5|382.4|382.4|382.2|382.5|382.4|382.4|382.2|359
1744024390000|2025-04-07 11:13:10|382.5|382.3|382.5|382.4|382.5|382.4|382.4|382.3|604
1744024400000|2025-04-07 11:13:20|382.6|382.6|382.6|382.4|382.7|382.6|382.6|382.4|598
1744024420000|2025-04-07 11:13:40|382.7|382.5|382.7|382.5|382.7|382.5|382.7|382.5|150
1744024450000|2025-04-07 11:14:10|382.6|382.4|382.6|382.4|382.6|382.4|382.5|382.4|453
1744024470000|2025-04-07 11:14:30|382.5|382.3|382.5|382.3|382.5|382.3|382.4|382.3|0
1744024480000|2025-04-07 11:14:40|382.4|382.2|382.3|382.1|382.4|382.2|382.3|382.1|502
1744024490000|2025-04-07 11:14:50|382.1|382|382|381.9|382.1|382|382|381.9|20
1744024500000|2025-04-07 11:15:00|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|0
1744024510000|2025-04-07 11:15:10||381.7||381.7||381.7||381.7|0
1744024530000|2025-04-07 11:15:30|381.8|381.6|381.8|381.6|381.9|381.7|381.8|381.6|1429
1744024540000|2025-04-07 11:15:40|381.9||381.8||381.9||381.8||0
1744024550000|2025-04-07 11:15:50|381.7|381.7|381.9|381.7|381.9|381.7|381.7|381.7|1196
1744024560000|2025-04-07 11:16:00|382|381.9|382.1|381.9|382.1|382|382|381.9|962
1744024580000|2025-04-07 11:16:20|381.9|381.7|381.9|381.7|381.9|381.7|381.9|381.7|6429
1744024590000|2025-04-07 11:16:30|381.8|381.6|381.7|381.6|381.8|381.6|381.7|381.6|432
1744024600000|2025-04-07 11:16:40|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|0
1744024610000|2025-04-07 11:16:50|381.7||381.7||381.7||381.7||0
1744024630000|2025-04-07 11:17:10|381.5|381.3|381.5|381.3|381.5|381.3|381.5|381.3|720
1744024640000|2025-04-07 11:17:20|381.6|381.4|381.6|381.4|381.6|381.4|381.6|381.4|0
1744024660000|2025-04-07 11:17:40|381.4|381.3|381.4|381.2|381.4|381.3|381.3|381.2|2614
1744024680000|2025-04-07 11:18:00|381.3||381.4||381.4||381.3||0
1744024690000|2025-04-07 11:18:10|381.2|381.1|381.1|380.9|381.2|381.1|381.1|380.9|1949
1744024700000|2025-04-07 11:18:20|381|381|381.1|381|381.1|381|381|381|0
1744024710000|2025-04-07 11:18:30|381|380.9|381.1|380.9|381.1|380.9|381|380.9|721
1744024720000|2025-04-07 11:18:40|381.2|381|381.2|381|381.2|381|381.2|381|150
1744024770000|2025-04-07 11:19:30|381.7|381.5|381.8|381.6|381.8|381.6|381.6|381.5|1600
1744024780000|2025-04-07 11:19:40|382|381.7|382|381.8|382|381.8|382|381.7|843
1744024790000|2025-04-07 11:19:50|382.2|382|382.3|382|382.3|382|382.2|382|0
1744024800000|2025-04-07 11:20:00|382.4|382.1|382.3|382.1|382.5|382.3|382.3|382.1|2629
1744024810000|2025-04-07 11:20:10|382.4||382.2||382.4||382.2||36
1744024820000|2025-04-07 11:20:20|||||||||327
1744024830000|2025-04-07 11:20:30|382.3|382.2|382.3|382.1|382.3|382.2|382.3|382.1|2099
1744024840000|2025-04-07 11:20:40|382.2|382.2|382.3|382.2|382.3|382.2|382.2|382.2|0
1744024850000|2025-04-07 11:20:50|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|0
1744024870000|2025-04-07 11:21:10|382.1|382|382|381.9|382.1|382|382|381.9|865
1744024880000|2025-04-07 11:21:20|382.1|382|382.2|382|382.2|382|382.1|381.9|0
1744024890000|2025-04-07 11:21:30|382.3|382.1|382.3|382.1|382.3|382.1|382.3|382.1|0
1744024900000|2025-04-07 11:21:40|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|1407
1744024910000|2025-04-07 11:21:50||382.2||382.2||382.2||382.2|1194
1744024920000|2025-04-07 11:22:00||382.3||382.2||382.3||382.2|0
1744024950000|2025-04-07 11:22:30|382.3||382.3||382.3||382.3||0
1744024960000|2025-04-07 11:22:40|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|1105
1744024970000|2025-04-07 11:22:50||382||382||382||382|1239
1744024990000|2025-04-07 11:23:10|382.1|381.9|382|381.9|382.1|381.9|382|381.9|98
1744025010000|2025-04-07 11:23:30|381.9|381.8|381.8|381.7|381.9|381.8|381.8|381.7|535
1744025020000|2025-04-07 11:23:40|381.9||381.8||381.9||381.8||502
1744025030000|2025-04-07 11:23:50|381.7|381.6|381.5|381.4|381.7|381.6|381.5|381.4|581
1744025040000|2025-04-07 11:24:00|381.4|381.2|381.4|381.3|381.5|381.3|381.4|381.2|548
1744025050000|2025-04-07 11:24:10|381.5||381.5||381.5||381.5||1180
1744025060000|2025-04-07 11:24:20|381.6|381.4|381.8|381.6|381.8|381.6|381.6|381.4|2466
1744025080000|2025-04-07 11:24:40|381.7|381.5|381.8|381.6|381.8|381.6|381.6|381.5|1070
1744025090000|2025-04-07 11:24:50|381.7|381.5|381.8|381.5|381.8|381.5|381.7|381.5|0
1744025100000|2025-04-07 11:25:00|381.6|381.6|381.7|381.5|381.7|381.6|381.6|381.5|1010
1744025110000|2025-04-07 11:25:10|381.6|381.8|382|381.8|382|381.8|381.6|381.8|888
1744025120000|2025-04-07 11:25:20|381.9|381.7|381.7|381.5|381.9|381.7|381.7|381.5|228
1744025130000|2025-04-07 11:25:30|381.6|381.4|381.4|381.3|381.6|381.4|381.4|381.3|548
1744025140000|2025-04-07 11:25:40|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|1429
1744025150000|2025-04-07 11:25:50|381.2|381.1|381.1|381|381.2|381.1|381.1|381|0
1744025160000|2025-04-07 11:26:00|381|380.9|381.1|380.9|381.1|380.9|381|380.8|1249
1744025170000|2025-04-07 11:26:10|381.2|381|381.2|381|381.2|381|381.2|381|377
1744025180000|2025-04-07 11:26:20|381.1|380.9|381.1|380.9|381.1|380.9|381.1|380.9|0
1744025190000|2025-04-07 11:26:30|381.2|381|381.2|381|381.2|381|381.2|381|0
1744025200000|2025-04-07 11:26:40|381.1|380.9|381.1|380.9|381.1|381|381|380.9|763
1744025210000|2025-04-07 11:26:50|381||381||381||381||0
1744025220000|2025-04-07 11:27:00||380.8||380.8||380.8||380.8|0
1744025230000|2025-04-07 11:27:10||380.9||380.9||380.9||380.9|0
1744025240000|2025-04-07 11:27:20|381.1|380.8|380.9|380.8|381.1|380.8|380.9|380.8|3343
1744025250000|2025-04-07 11:27:30|381||381||381||381||0
1744025280000|2025-04-07 11:28:00|381.2|381|381.2|381|381.2|381.1|381.1|381|3426
1744025290000|2025-04-07 11:28:10|381.4|381.1|381.4|381.2|381.4|381.2|381.4|381.1|150
1744025300000|2025-04-07 11:28:20||381.3||381.3||381.3||381.3|427
1744025310000|2025-04-07 11:28:30||381.2||381.3||381.3||381.2|2773
1744025320000|2025-04-07 11:28:40||381.2||381.3||381.3||381.2|5363
1744025330000|2025-04-07 11:28:50|381.3|381.2|381.3|381.1|381.3|381.2|381.3|381.1|3548
1744025340000|2025-04-07 11:29:00|381.2|381|381.2|381.1|381.3|381.1|381.2|381|1816
1744025350000|2025-04-07 11:29:10|381.1|381|381.1|380.9|381.1|381|381|380.9|68
1744025360000|2025-04-07 11:29:20|381.2|381|381.2|381|381.2|381|381.1|380.9|1212
1744025370000|2025-04-07 11:29:30|381.3|381.1|381.3|381.1|381.3|381.1|381.2|381.1|271
1744025380000|2025-04-07 11:29:40|381.4|381.2|381.4|381.2|381.4|381.2|381.4|381.2|0
1744025390000|2025-04-07 11:29:50|381.3||381.3||381.3||381.3||0
1744025400000|2025-04-07 11:30:00|381.2|381.1|381|380.8|381.3|381.1|381|380.8|1197
1744025420000|2025-04-07 11:30:20|380.8|380.7|380.6|380.4|380.9|380.7|380.6|380.4|4790
1744025430000|2025-04-07 11:30:30|380.7||380.7||380.7||380.7||0
1744025440000|2025-04-07 11:30:40|380.8|380.5|380.8|380.6|380.8|380.6|380.8|380.5|2283
1744025460000|2025-04-07 11:31:00|380.7|380.4|380.8|380.6|380.8|380.7|380.6|380.4|2504
1744025480000|2025-04-07 11:31:20|||||||||3737
1744025490000|2025-04-07 11:31:30|380.7|380.7|380.7|380.5|380.7|380.7|380.7|380.5|592
1744025500000|2025-04-07 11:31:40|380.6|380.4|380.4|380.3|380.6|380.4|380.4|380.3|1140
1744025520000|2025-04-07 11:32:00|380.5||380.4||380.5||380.4||375
1744025530000|2025-04-07 11:32:10||380.2||380.2||380.2||380.2|1256
1744025540000|2025-04-07 11:32:20|380.3|380|380.2|380|380.3|380|380.1|380|0
1744025570000|2025-04-07 11:32:50|380|379.8|380.2|380|380.2|380|380|379.8|1530
1744025580000|2025-04-07 11:33:00|380.1||380.2||380.2||380.1||0
1744025600000|2025-04-07 11:33:20||380.1||380.1||380.1||380.1|0
1744025610000|2025-04-07 11:33:30|380|379.9|380.1|379.9|380.2|380|380|379.9|453
1744025620000|2025-04-07 11:33:40|380|379.7|379.8|379.6|380|379.7|379.8|379.6|71
1744025650000|2025-04-07 11:34:10|379.7|379.7|379.9|379.7|379.9|379.7|379.7|379.7|713
1744025670000|2025-04-07 11:34:30|379.8||379.8||379.8||379.8||0
1744025680000|2025-04-07 11:34:40|379.9||379.9||379.9||379.9||0
1744025700000|2025-04-07 11:35:00|379.7|379.5|379.5|379.3|379.7|379.5|379.5|379.3|1127
1744025710000|2025-04-07 11:35:10|379.4|379.4|379.6|379.4|379.6|379.4|379.4|379.4|2428
1744025720000|2025-04-07 11:35:20|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|231
1744025750000|2025-04-07 11:35:50|379.6|379.5|379.7|379.5|379.7|379.5|379.6|379.5|6150
1744025760000|2025-04-07 11:36:00|379.9|379.7|379.9|379.7|380|379.7|379.9|379.7|0
1744025770000|2025-04-07 11:36:10|379.8|379.5|379.7|379.5|379.8|379.5|379.7|379.5|225
1744025810000|2025-04-07 11:36:50|379.5|379.3|379.5|379.4|379.5|379.4|379.5|379.3|2109
1744025820000|2025-04-07 11:37:00|379.4|379.3|379.5|379.3|379.5|379.3|379.4|379.3|945
1744025830000|2025-04-07 11:37:10|379.4|379.2|379.3|379.2|379.4|379.2|379.3|379.2|414
1744025840000|2025-04-07 11:37:20|379.4||379.4||379.4||379.4||0
1744025850000|2025-04-07 11:37:30|379.5|379.3|379.5|379.3|379.5|379.3|379.5|379.3|0
1744025860000|2025-04-07 11:37:40|379.6|379.4|379.6|379.4|379.6|379.5|379.6|379.4|0
1744025890000|2025-04-07 11:38:10|379.7|379.5|379.8|379.6|379.8|379.6|379.7|379.5|1048
1744025910000|2025-04-07 11:38:30|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|679
1744025920000|2025-04-07 11:38:40|379.6|379.4|379.7|379.4|379.7|379.4|379.6|379.4|1995
1744025940000|2025-04-07 11:39:00||379.5||379.5||379.5||379.5|0
1744025950000|2025-04-07 11:39:10|379.8|379.6|379.8|379.5|379.8|379.7|379.7|379.5|2180
1744025960000|2025-04-07 11:39:20||379.6||379.6||379.6||379.6|0
1744025970000|2025-04-07 11:39:30|379.9|379.8|380|379.8|380.1|379.9|379.8|379.6|3209
1744025980000|2025-04-07 11:39:40|380.1|379.9|380.3|380.2|380.3|380.2|380.1|379.9|1501
1744025990000|2025-04-07 11:39:50|380.2|380.1|380.3|380.1|380.3|380.1|380.2|380.1|3270
1744026000000|2025-04-07 11:40:00||380.2||380.1||380.2||380.1|0
1744026010000|2025-04-07 11:40:10|380.4|380.3|380.3|380.1|380.4|380.3|380.2|380.1|1057
1744026030000|2025-04-07 11:40:30|380.2|380|380.2|380|380.2|380|380.1|380|2045
1744026050000|2025-04-07 11:40:50|380.1|379.9|380.3|380.1|380.3|380.1|380|379.9|1960
1744026060000|2025-04-07 11:41:00|380.2|379.9|380.1|379.9|380.2|379.9|380.1|379.9|17
1744026080000|2025-04-07 11:41:20|379.9|379.7|379.8|379.6|379.9|379.7|379.8|379.6|1022
1744026090000|2025-04-07 11:41:30|||||||||565
1744026110000|2025-04-07 11:41:50|379.7||379.7||379.7||379.7||0
1744026140000|2025-04-07 11:42:20|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|1429
1744026150000|2025-04-07 11:42:30|379.4|379.2|379.3|379.1|379.4|379.2|379.3|379.1|1063
1744026160000|2025-04-07 11:42:40||379.2||379.1||379.2||379.1|0
1744026170000|2025-04-07 11:42:50|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.1|3667
1744026200000|2025-04-07 11:43:20|379.5|379.3|379.5|379.3|379.5|379.3|379.5|379.3|106
1744026210000|2025-04-07 11:43:30|379.6|379.4|379.6|379.5|379.6|379.5|379.6|379.4|1429
1744026270000|2025-04-07 11:44:30|379.7|379.6|379.7|379.5|379.8|379.6|379.6|379.5|3128
1744026280000|2025-04-07 11:44:40|379.5|379.3|379.5|379.3|379.5|379.3|379.5|379.3|131
1744026290000|2025-04-07 11:44:50|379.4||379.4||379.4||379.4||0
1744026300000|2025-04-07 11:45:00|379.5|379.2|379.5|379.3|379.5|379.3|379.5|379.2|990
1744026310000|2025-04-07 11:45:10|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|1429
1744026320000|2025-04-07 11:45:20|379.3|379|379.2|379|379.3|379|379.2|379|2439
1744026330000|2025-04-07 11:45:30|379.1|378.9|379|378.8|379.1|378.9|379|378.8|3428
1744026340000|2025-04-07 11:45:40|378.9|378.7|378.8|378.7|378.9|378.7|378.8|378.7|0
1744026350000|2025-04-07 11:45:50|378.9||378.8||378.9||378.8||1600
1744026360000|2025-04-07 11:46:00|378.9|378.8|379.2|379|379.2|379|378.9|378.8|2317
1744026370000|2025-04-07 11:46:10|379.1|378.9|379|378.9|379.1|378.9|379|378.9|483
1744026380000|2025-04-07 11:46:20|378.9|378.7|378.8|378.7|378.9|378.7|378.8|378.7|58
1744026390000|2025-04-07 11:46:30|378.9||378.9||378.9||378.8||0
1744026400000|2025-04-07 11:46:40|379|378.8|379|378.9|379|378.9|379|378.8|2640
1744026410000|2025-04-07 11:46:50|379.1|379|379.2|379|379.2|379|379.1|379|230
1744026430000|2025-04-07 11:47:10|379.1||379.2||379.2||379.1||0
1744026440000|2025-04-07 11:47:20||379.1||379.1||379.1||379.1|0
1744026450000|2025-04-07 11:47:30|379.3|379.2|379.4|379.3|379.4|379.3|379.3|379.2|1098
1744026460000|2025-04-07 11:47:40|379.7|379.5|379.7|379.5|379.7|379.6|379.7|379.5|3860
1744026480000|2025-04-07 11:48:00|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|0
1744026490000|2025-04-07 11:48:10|379.9|379.7|380.3|380.1|380.3|380.1|379.9|379.7|2477
1744026500000|2025-04-07 11:48:20|380.4||380.3||380.4||380.3||0
1744026510000|2025-04-07 11:48:30||380.2||380.2||380.2||380.2|0
1744026520000|2025-04-07 11:48:40|380.4|380.3|380.4|380.2|380.4|380.3|380.3|380.2|1197
1744026530000|2025-04-07 11:48:50|380.3|380.1|380.2|380|380.3|380.1|380.2|380|128
1744026550000|2025-04-07 11:49:10|379.9|379.8|379.9|379.7|379.9|379.8|379.9|379.7|2132
1744026560000|2025-04-07 11:49:20|379.8|379.8|379.8|379.7|379.9|379.8|379.8|379.7|1752
1744026570000|2025-04-07 11:49:30|379.9|379.8|379.9|379.7|379.9|379.8|379.9|379.7|0
1744026600000|2025-04-07 11:50:00|379.8|379.6|379.9|379.8|379.9|379.8|379.7|379.6|1934
1744026610000|2025-04-07 11:50:10|380.1|380|380.2|380.1|380.3|380.2|380.1|380|2461
1744026620000|2025-04-07 11:50:20|380.1|380|380.2|380|380.2|380|380.1|380|623
1744026630000|2025-04-07 11:50:30|380.4|380.1|380.4|380.2|380.4|380.3|380.3|380.1|2300
1744026640000|2025-04-07 11:50:40|380.3|380.3|380.3|380.2|380.3|380.3|380.3|380.2|1430
1744026650000|2025-04-07 11:50:50|||||||||549
1744026660000|2025-04-07 11:51:00|380.2|380.1|380.3|380.1|380.3|380.1|380.2|380.1|61
1744026670000|2025-04-07 11:51:10||380.2||380.1||380.2||380.1|0
1744026690000|2025-04-07 11:51:30|380.2||380.3||380.3||380.2||699
1744026710000|2025-04-07 11:51:50|380.2|380|379.9|379.8|380.2|380|379.9|379.8|1969
1744026730000|2025-04-07 11:52:10|379.8|379.7|379.7|379.6|379.8|379.7|379.7|379.6|1429
1744026750000|2025-04-07 11:52:30|379.5|379.3|379.3|379.2|379.5|379.3|379.3|379.2|1482
1744026760000|2025-04-07 11:52:40|379.4||379.3||379.4||379.3||0
1744026770000|2025-04-07 11:52:50|||||||||1325
1744026800000|2025-04-07 11:53:20|379.2|379|379.3|379.1|379.3|379.1|379.1|379|746
1744026810000|2025-04-07 11:53:30|379.4|379.3|379.9|379.7|379.9|379.7|379.3|379.1|3507
1744026820000|2025-04-07 11:53:40|380|379.8|380.2|380|380.2|380|380|379.8|927
1744026830000|2025-04-07 11:53:50|380.1||380.2||380.2||380.1||0
1744026840000|2025-04-07 11:54:00|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|0
1744026850000|2025-04-07 11:54:10|||||||||800
1744026860000|2025-04-07 11:54:20|380.4|380|380|379.8|380.4|380|380|379.8|1608
1744026890000|2025-04-07 11:54:50|379.8|379.7|379.8|379.6|379.8|379.7|379.8|379.6|0
1744026900000|2025-04-07 11:55:00||379.5||379.6||379.6||379.5|0
1744026910000|2025-04-07 11:55:10|379.6|379.5|379.7|379.5|379.8|379.6|379.6|379.5|4376
1744026920000|2025-04-07 11:55:20|379.8|379.6|380|379.8|380|379.8|379.8|379.6|0
1744026930000|2025-04-07 11:55:30|379.8|379.7|379.9|379.7|379.9|379.7|379.8|379.7|0
1744026940000|2025-04-07 11:55:40|380|379.8|380|379.8|380|379.8|380|379.8|0
1744026950000|2025-04-07 11:55:50||379.9||379.9||379.9||379.9|0
1744026960000|2025-04-07 11:56:00|379.9|379.8|380|379.8|380|379.8|379.9|379.8|735
1744026970000|2025-04-07 11:56:10|380.1|379.9|380.1|379.9|380.1|380|380|379.8|4216
1744026990000|2025-04-07 11:56:30||380||379.9||380||379.9|0
1744027000000|2025-04-07 11:56:40|380||380.1||380.1||380||0
1744027010000|2025-04-07 11:56:50||380||380||380||380|0
1744027020000|2025-04-07 11:57:00|380.2|379.9|380|379.8|380.2|380.1|380|379.8|1076
1744027030000|2025-04-07 11:57:10|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.8|2043
1744027050000|2025-04-07 11:57:30|380|379.8|380|379.8|380|379.9|380|379.8|1429
1744027060000|2025-04-07 11:57:40||379.9||379.8||379.9||379.8|0
1744027070000|2025-04-07 11:57:50|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.8|150
1744027080000|2025-04-07 11:58:00|380.2|380|380.2|380.1|380.2|380.1|380.2|380|2579
1744027090000|2025-04-07 11:58:10|380.3|380|380.3|380.1|380.3|380.1|380.3|380|1860
1744027100000|2025-04-07 11:58:20|380.2|380.2|380.9|380.7|380.9|380.7|380.2|380.2|2999
1744027110000|2025-04-07 11:58:30|381|380.8|381.1|380.9|381.1|380.9|380.9|380.8|1378
1744027120000|2025-04-07 11:58:40|381.2|381|381.1|381|381.2|381|381.1|381|0
1744027130000|2025-04-07 11:58:50|381|380.9|381|380.8|381|380.9|381|380.8|1017
1744027140000|2025-04-07 11:59:00|380.9||381||381||380.9||0
1744027150000|2025-04-07 11:59:10|381.1|380.9|381|380.8|381.1|380.9|380.9|380.8|476
1744027160000|2025-04-07 11:59:20|380.8|380.7|380.9|380.7|380.9|380.7|380.8|380.7|522
1744027170000|2025-04-07 11:59:30||380.8||380.8||380.8||380.8|0
1744027180000|2025-04-07 11:59:40|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|75
1744027190000|2025-04-07 11:59:50|380.9|380.9|381.1|381|381.1|381|380.9|380.9|0
1744027200000|2025-04-07 12:00:00|381.3|381.1|381|380.8|381.4|381.3|381|380.8|1469
1744027210000|2025-04-07 12:00:10|381.1|380.9|381.1|381|381.1|381|381.1|380.9|0
1744027220000|2025-04-07 12:00:20|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|0
1744027230000|2025-04-07 12:00:30|381.3|381.2|381.4|381.2|381.4|381.2|381.3|381.2|783
1744027240000|2025-04-07 12:00:40|381.5|381.3|381.4|381.2|381.6|381.4|381.4|381.2|2172
1744027250000|2025-04-07 12:00:50|381.5|381.3|381.5|381.3|381.5|381.3|381.5|381.3|0
1744027260000|2025-04-07 12:01:00|381.4|381.4|381.5|381.4|381.6|381.4|381.4|381.4|2213
1744027270000|2025-04-07 12:01:10|381.4|381.3|381.3|381.1|381.4|381.3|381.3|381.1|543
1744027280000|2025-04-07 12:01:20|381.2|381|380.9|380.7|381.2|381|380.9|380.7|198
1744027290000|2025-04-07 12:01:30|380.8|380.5|380.7|380.5|380.8|380.5|380.7|380.5|52
1744027300000|2025-04-07 12:01:40|380.6||380.6||380.6||380.6||0
1744027310000|2025-04-07 12:01:50|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|0
1744027320000|2025-04-07 12:02:00|380.6||380.6||380.6||380.5||150
1744027330000|2025-04-07 12:02:10|380.5|380.3|380.5|380.3|380.5|380.3|380.5|380.3|1133
1744027340000|2025-04-07 12:02:20|380.4|380.1|380.3|380.2|380.4|380.2|380.2|380|7782
1744027350000|2025-04-07 12:02:30|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|411
1744027360000|2025-04-07 12:02:40|380.5|380.4|380.6|380.4|380.6|380.4|380.5|380.4|0
1744027370000|2025-04-07 12:02:50|380.5|380.3|380.6|380.4|380.6|380.4|380.5|380.3|101
1744027380000|2025-04-07 12:03:00|380.8|380.6|380.8|380.6|380.8|380.6|380.8|380.6|1578
1744027390000|2025-04-07 12:03:10|380.9|380.7|381.2|381|381.2|381|380.9|380.7|2858
1744027400000|2025-04-07 12:03:20|381.3|381.2|381.2|381.1|381.3|381.2|381.2|381.1|1273
1744027410000|2025-04-07 12:03:30|381.3|381.2|381.4|381.2|381.5|381.2|381.2|381.2|0
1744027420000|2025-04-07 12:03:40|381.5|381.3|381.6|381.4|381.6|381.4|381.5|381.3|0
1744027430000|2025-04-07 12:03:50|381.5|381.2|381.3|381.1|381.5|381.2|381.2|381.1|659
1744027440000|2025-04-07 12:04:00|381.2|381|381.2|381|381.2|381|381.2|381|58
1744027450000|2025-04-07 12:04:10|381.1|380.9|381.4|381.2|381.4|381.2|381.1|380.9|4674
1744027460000|2025-04-07 12:04:20|381.2|381.1|381.3|381.1|381.3|381.1|381.2|381.1|1200
1744027470000|2025-04-07 12:04:30|381.2|381|381.3|381.1|381.3|381.1|381.2|381|0
1744027480000|2025-04-07 12:04:40|381.4|381.2|381.3|381.2|381.4|381.3|381.2|381.1|2081
1744027490000|2025-04-07 12:04:50|381.2|381.1|381.3|381.1|381.3|381.1|381.2|381.1|763
1744027500000|2025-04-07 12:05:00|381.2|380.9|381.1|380.9|381.2|380.9|381.1|380.9|46
1744027520000|2025-04-07 12:05:20|381|380.8|381|380.8|381|380.8|381|380.8|1429
1744027540000|2025-04-07 12:05:40|380.9||381||381||380.9||0
1744027550000|2025-04-07 12:05:50|380.9|380.7|380.8|380.6|380.9|380.7|380.8|380.6|2858
1744027600000|2025-04-07 12:06:40|381.1|380.7|381.3|381.2|381.3|381.2|381.1|380.7|1049
1744027610000|2025-04-07 12:06:50|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|923
1744027620000|2025-04-07 12:07:00|381.3|381.2|381.3|381.1|381.3|381.2|381.2|381.1|1562
1744027630000|2025-04-07 12:07:10|381.4|381.2|381.3|381.1|381.4|381.3|381.3|381.1|2056
1744027640000|2025-04-07 12:07:20|381.4|381.3|381.5|381.4|381.5|381.4|381.3|381.2|3087
1744027650000|2025-04-07 12:07:30|381.4|381.3|381.4|381.3|381.5|381.3|381.4|381.3|140
1744027660000|2025-04-07 12:07:40|381.2|381.1|381.2|381|381.2|381.1|381.1|381|3241
1744027670000|2025-04-07 12:07:50|381.1|381.1|381.1|381|381.2|381.1|381.1|381|0
1744027680000|2025-04-07 12:08:00|381.2||381.2||381.2||381.2||0
1744027690000|2025-04-07 12:08:10|381.3|381.2|381.5|381.4|381.6|381.4|381.3|381.2|1058
1744027700000|2025-04-07 12:08:20|381.3|381.2|381.1|380.9|381.3|381.2|381.1|380.9|1102
1744027710000|2025-04-07 12:08:30|380.9|380.8|381|380.8|381|380.8|380.9|380.8|0
1744027720000|2025-04-07 12:08:40|380.9|380.9|381|380.9|381|380.9|380.9|380.7|2380
1744027730000|2025-04-07 12:08:50|381.1|381|381.2|381.1|381.2|381.1|381.1|381|5051
1744027740000|2025-04-07 12:09:00|381.3||381.2||381.3||381.2||1000
1744027750000|2025-04-07 12:09:10|||||||||805
1744027760000|2025-04-07 12:09:20|381.3|381.3|381.6|381.3|381.6|381.3|381.3|381.3|0
1744027770000|2025-04-07 12:09:30|381.8|381.6|381.5|381.3|381.8|381.6|381.5|381.3|1959
1744027780000|2025-04-07 12:09:40|381.4||381.4||381.4||381.4||0
1744027790000|2025-04-07 12:09:50|381.5|381.4|381.4|381.3|381.5|381.4|381.4|381.3|1429
1744027800000|2025-04-07 12:10:00|381.5||381.4||381.5||381.4||0
1744027810000|2025-04-07 12:10:10|381.5||381.5||381.5||381.5||0
1744027820000|2025-04-07 12:10:20|381.4||381.5||381.5||381.4||0
1744027830000|2025-04-07 12:10:30|381.4|381.1|381.3|381.1|381.4|381.1|381.3|381.1|0
1744027850000|2025-04-07 12:10:50|381.4|381.2|381.5|381.3|381.5|381.3|381.4|381.2|0
1744027860000|2025-04-07 12:11:00|381.3|381.1|381.3|381.1|381.3|381.1|381.3|381.1|1047
1744027870000|2025-04-07 12:11:10|381.2|380.8|381|380.8|381.2|380.8|381|380.8|1429
1744027880000|2025-04-07 12:11:20|380.9||380.9||380.9||380.9||0
1744027890000|2025-04-07 12:11:30|380.8|380.6|380.9|380.7|380.9|380.7|380.8|380.6|41
1744027900000|2025-04-07 12:11:40|380.8||380.9||380.9||380.8||856
1744027910000|2025-04-07 12:11:50|381|380.8|381|380.8|381|380.8|381|380.8|0
1744027930000|2025-04-07 12:12:10|381.1||381||381.1||381||0
1744027940000|2025-04-07 12:12:20|380.8|380.7|380.9|380.7|380.9|380.7|380.8|380.7|1816
1744027950000|2025-04-07 12:12:30|381||380.9||381||380.9||0
1744027960000|2025-04-07 12:12:40|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|1429
1744027970000|2025-04-07 12:12:50|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.6|310
1744027990000|2025-04-07 12:13:10|380.9|380.8|380.8|380.7|381|380.8|380.8|380.7|919
1744028000000|2025-04-07 12:13:20|380.6|380.5|380.5|380.4|380.6|380.5|380.5|380.4|366
1744028010000|2025-04-07 12:13:30|380.6||380.6||380.6||380.6||3400
1744028020000|2025-04-07 12:13:40|380.5|380.3|380.5|380.3|380.5|380.3|380.5|380.3|1556
1744028030000|2025-04-07 12:13:50|380.4|380.4|380.5|380.3|380.5|380.4|380.4|380.3|3400
1744028040000|2025-04-07 12:14:00|380.6|380.4|380.6|380.5|380.7|380.5|380.6|380.4|0
1744028050000|2025-04-07 12:14:10|380.7||380.7||380.7||380.6||0
1744028060000|2025-04-07 12:14:20|380.6||380.7||380.7||380.6||40
1744028070000|2025-04-07 12:14:30|380.8|380.6|380.9|380.8|380.9|380.8|380.8|380.6|3381
1744028080000|2025-04-07 12:14:40|381|380.9|381.2|381|381.2|381|381|380.9|0
1744028090000|2025-04-07 12:14:50|||||||||888
1744028100000|2025-04-07 12:15:00|381.3|381.1|381.4|381.2|381.4|381.2|381.3|381.1|0
1744028110000|2025-04-07 12:15:10|381.5|381.3|381.6|381.3|381.6|381.3|381.5|381.3|0
1744028120000|2025-04-07 12:15:20|381.7|381.4|381.7|381.6|381.7|381.6|381.7|381.4|588
1744028130000|2025-04-07 12:15:30|381.8|381.7|381.9|381.7|381.9|381.7|381.8|381.7|1429
1744028140000|2025-04-07 12:15:40|382|381.8|382|381.8|382|381.8|382|381.8|0
1744028150000|2025-04-07 12:15:50|381.8|381.7|381.6|381.5|381.8|381.7|381.6|381.5|838
1744028170000|2025-04-07 12:16:10|381.5|381.4|381.4|381.3|381.6|381.4|381.4|381.3|1141
1744028180000|2025-04-07 12:16:20||381.2||381.3||381.3||381.2|781
1744028190000|2025-04-07 12:16:30|381.3|381.2|381.3|381.1|381.3|381.2|381.3|381.1|0
1744028200000|2025-04-07 12:16:40|381.4|381.2|381.3|381.1|381.4|381.2|381.3|381.1|0
1744028210000|2025-04-07 12:16:50|381.4|381.2|381.3|381.1|381.4|381.2|381.3|381.1|292
1744028220000|2025-04-07 12:17:00|381.2||381.2||381.2||381.2||0
1744028230000|2025-04-07 12:17:10|381.3||381.2||381.3||381.2||50
1744028250000|2025-04-07 12:17:30|381.3||381.2||381.3||381.2||797
1744028260000|2025-04-07 12:17:40||381||381||381||381|0
1744028270000|2025-04-07 12:17:50|381.1|380.9|381.2|381|381.2|381|381.1|380.9|1375
1744028280000|2025-04-07 12:18:00|381.1||381.2||381.2||381.1||0
1744028290000|2025-04-07 12:18:10|381.1|381.1|381.2|381.1|381.3|381.1|381.1|381.1|0
1744028300000|2025-04-07 12:18:20|381.3||381.2||381.3||381.2||1876
1744028310000|2025-04-07 12:18:30|381.3|381|381.3|381|381.3|381.1|381.1|381|4262
1744028320000|2025-04-07 12:18:40|381.2||381.2||381.2||381.2||0
1744028350000|2025-04-07 12:19:10|381.3|381.2|381.4|381.2|381.4|381.2|381.3|381.2|1016
1744028360000|2025-04-07 12:19:20|381.5|381.3|381.5|381.3|381.5|381.3|381.5|381.3|38
1744028370000|2025-04-07 12:19:30|381.6|381.4|381.6|381.4|381.6|381.4|381.6|381.4|0
1744028380000|2025-04-07 12:19:40||381.5||381.5||381.5||381.5|0
1744028390000|2025-04-07 12:19:50|381.5|381.4|381.3|381.2|381.5|381.4|381.3|381.2|1429
1744028400000|2025-04-07 12:20:00|381.4||381.3||381.4||381.3||0
1744028410000|2025-04-07 12:20:10|381.4|381.3|381.5|381.4|381.5|381.4|381.4|381.3|1618
1744028420000|2025-04-07 12:20:20|381.4|381.3|381.4|381.3|381.4|381.4|381.4|381.3|4772
1744028430000|2025-04-07 12:20:30|381.5|381.2|381.5|381.3|381.5|381.3|381.5|381.2|0
1744028440000|2025-04-07 12:20:40||381.4||381.4||381.4||381.4|746
1744028450000|2025-04-07 12:20:50|381.7|381.6|382|381.8|382|381.8|381.7|381.6|2010
1744028460000|2025-04-07 12:21:00|382.1|381.9|382.2|382|382.2|382|382|381.9|1429
1744028480000|2025-04-07 12:21:20|381.9|381.8|382.1|381.8|382.1|381.8|381.9|381.8|0
1744028490000|2025-04-07 12:21:30|382.2|381.9|382.2|381.9|382.2|381.9|382.2|381.9|0
1744028500000|2025-04-07 12:21:40|382.1||382.2||382.2||382.1||0
1744028510000|2025-04-07 12:21:50||382||382||382||382|0
1744028520000|2025-04-07 12:22:00|382.3|382.1|382.3|382.1|382.3|382.2|382.3|382.1|239
1744028540000|2025-04-07 12:22:20|382.4|382.2|382.5|382.3|382.5|382.3|382.3|382.2|534
1744028560000|2025-04-07 12:22:40|382.6|382.4|382.6|382.4|382.6|382.4|382.6|382.4|0
1744028570000|2025-04-07 12:22:50|382.7|382.5|382.7|382.5|382.7|382.5|382.7|382.5|0
1744028580000|2025-04-07 12:23:00|382.6|382.4|382.6|382.4|382.6|382.4|382.5|382.3|2393
1744028590000|2025-04-07 12:23:10|382.8|382.6|382.9|382.7|382.9|382.7|382.8|382.6|5182
1744028600000|2025-04-07 12:23:20|382.8|382.6|382.6|382.4|382.8|382.6|382.5|382.4|926
1744028610000|2025-04-07 12:23:30|382.5||382.5||382.5||382.5||0
1744028620000|2025-04-07 12:23:40|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|35
1744028630000|2025-04-07 12:23:50|382.2|382.1|382.3|382.1|382.3|382.2|382.2|382.1|0
1744028640000|2025-04-07 12:24:00|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|1429
1744028650000|2025-04-07 12:24:10|382.5|382.3|382.4|382.2|382.5|382.3|382.4|382.2|487
1744028660000|2025-04-07 12:24:20|382.5||382.5||382.5||382.5||0
1744028680000|2025-04-07 12:24:40|382.4||382.4||382.4||382.4||0
1744028690000|2025-04-07 12:24:50|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|0
1744028700000|2025-04-07 12:25:00|382.4|382.4|382.5|382.3|382.5|382.4|382.4|382.3|767
1744028710000|2025-04-07 12:25:10|382.6|382.5|382.6|382.4|382.6|382.5|382.6|382.4|0
1744028720000|2025-04-07 12:25:20||382.5||382.4||382.5||382.4|0
1744028730000|2025-04-07 12:25:30|382.7|382.5|382.5|382.4|382.7|382.5|382.5|382.4|0
1744028740000|2025-04-07 12:25:40|382.3|382.2|382.4|382.2|382.4|382.2|382.3|382.2|2616
1744028750000|2025-04-07 12:25:50|382.5|382.3|382.4|382.2|382.5|382.3|382.4|382.2|0
1744028760000|2025-04-07 12:26:00|382.5|382.3|382.4|382.2|382.5|382.3|382.4|382.2|2363
1744028780000|2025-04-07 12:26:20|382.5|382.3|382.5|382.4|382.5|382.4|382.5|382.3|0
1744028790000|2025-04-07 12:26:30||382.3||382.3||382.3||382.3|0
1744028800000|2025-04-07 12:26:40|382.6|382.4|382.7|382.5|382.7|382.5|382.6|382.4|0
1744028810000|2025-04-07 12:26:50||382.6||382.6||382.6||382.6|0
1744028820000|2025-04-07 12:27:00|382.6|382.5|382.6|382.5|382.7|382.5|382.6|382.5|499
1744028830000|2025-04-07 12:27:10|382.5|382.4|382.6|382.4|382.6|382.4|382.5|382.4|1429
1744028840000|2025-04-07 12:27:20|382.7|382.5|382.7|382.5|382.7|382.5|382.7|382.5|0
1744028860000|2025-04-07 12:27:40|382.8|382.6|382.8|382.7|382.8|382.7|382.8|382.6|0
1744028880000|2025-04-07 12:28:00|382.9|382.8|382.9|382.7|382.9|382.8|382.9|382.7|1562
1744028890000|2025-04-07 12:28:10|382.7|382.8|382.8|382.6|382.8|382.8|382.7|382.6|3969
1744028900000|2025-04-07 12:28:20|382.9|382.8|382.8|382.6|383|382.8|382.8|382.6|1175
1744028910000|2025-04-07 12:28:30|382.7||382.8||382.8||382.7||0
1744028920000|2025-04-07 12:28:40|382.7|382.5|382.8|382.6|382.8|382.6|382.7|382.5|500
1744028930000|2025-04-07 12:28:50|382.9|382.8|383|382.8|383|382.8|382.9|382.8|0
1744028940000|2025-04-07 12:29:00|383.1|382.9|383.1|382.9|383.1|383|383|382.8|1327
1744028950000|2025-04-07 12:29:10|||||||||1429
1744028960000|2025-04-07 12:29:20|383.2|383|383.1|382.9|383.2|383|383.1|382.9|641
1744028970000|2025-04-07 12:29:30|383|383|383|382.9|383|383|383|382.9|0
1744028980000|2025-04-07 12:29:40|383.1|383|383.2|383|383.2|383|383|383|1535
1744028990000|2025-04-07 12:29:50|383.1|382.9|383.1|382.9|383.1|382.9|383|382.9|1374
1744029000000|2025-04-07 12:30:00|383.2|383|383.2|383|383.3|383.1|383|382.9|5348
1744029010000|2025-04-07 12:30:10|383.1|383.1|383.2|383|383.2|383.1|383.1|383|696
1744029020000|2025-04-07 12:30:20|383.3|383.1|383.4|383.2|383.4|383.2|383.3|383|1049
1744029030000|2025-04-07 12:30:30|383.5|383.3|383.6|383.4|383.6|383.4|383.5|383.3|1131
1744029040000|2025-04-07 12:30:40|383.5|383.3|383.6|383.4|383.6|383.4|383.5|383.3|0
1744029050000|2025-04-07 12:30:50|383.7|383.5|383.7|383.5|383.7|383.5|383.6|383.4|1429
1744029060000|2025-04-07 12:31:00|383.5|383.4|383.6|383.3|383.6|383.4|383.5|383.3|2089
1744029070000|2025-04-07 12:31:10|383.5|383.2|383.3|383.2|383.5|383.2|383.3|383.2|0
1744029080000|2025-04-07 12:31:20|383.1|383|382.9|382.8|383.1|383|382.9|382.8|53
1744029090000|2025-04-07 12:31:30|382.7|382.7|382.7|382.5|382.7|382.7|382.7|382.4|2349
1744029100000|2025-04-07 12:31:40|382.6|382.4|382.6|382.4|382.6|382.5|382.6|382.4|0
1744029120000|2025-04-07 12:32:00||382.5||382.5||382.5||382.5|0
1744029130000|2025-04-07 12:32:10|382.5|382.4|382.5|382.3|382.5|382.4|382.5|382.3|29
1744029140000|2025-04-07 12:32:20|382.6|382.4|382.8|382.7|382.8|382.7|382.6|382.4|1957
1744029150000|2025-04-07 12:32:30|382.9||382.9||382.9||382.9||0
1744029170000|2025-04-07 12:32:50|383|382.8|383.1|382.8|383.1|382.8|383|382.8|0
1744029180000|2025-04-07 12:33:00|383.2|382.9|383.1|383|383.2|383|383.1|382.9|3209
1744029190000|2025-04-07 12:33:10|383|382.9|383|382.9|383.1|383|383|382.9|5177
1744029200000|2025-04-07 12:33:20|383.1||383||383.1||383||0
1744029210000|2025-04-07 12:33:30|383.1||383.1||383.1||383||0
1744029220000|2025-04-07 12:33:40|383|382.8|383|382.9|383|382.9|383|382.8|993
1744029230000|2025-04-07 12:33:50|383.1|382.8|383.1|383|383.1|383|383.1|382.8|3086
1744029240000|2025-04-07 12:34:00|383.2||383.2||383.2||383.2||0
1744029250000|2025-04-07 12:34:10|||||||||565
1744029260000|2025-04-07 12:34:20|383.1|383.1|383.2|383.1|383.3|383.1|383.1|383|3989
1744029280000|2025-04-07 12:34:40|383.1|383|383.1|383|383.1|383|383.1|383|35
1744029290000|2025-04-07 12:34:50|383.2||383.3||383.3||383.2||0
1744029300000|2025-04-07 12:35:00|383.2|382.9|383.1|382.9|383.2|383|383|382.9|1612
1744029310000|2025-04-07 12:35:10|383|383|383.1|383|383.1|383|383|383|86
1744029320000|2025-04-07 12:35:20|383.2||383.2||383.2||383.2||865
1744029330000|2025-04-07 12:35:30|383.3|383.1|383.3|383.1|383.3|383.1|383.3|383.1|0
1744029340000|2025-04-07 12:35:40|383.4|383.2|383.3|383.1|383.4|383.3|383.3|383.1|1957
1744029350000|2025-04-07 12:35:50|383.4||383.3||383.4||383.3||0
1744029360000|2025-04-07 12:36:00|383.4|383.2|383.3|383.2|383.4|383.2|383.3|383.2|0
1744029370000|2025-04-07 12:36:10|383.4|383.1|383.3|383.1|383.4|383.1|383.3|383.1|377
1744029380000|2025-04-07 12:36:20|383.4||383.3||383.4||383.3||0
1744029410000|2025-04-07 12:36:50|383|382.9|383.1|382.9|383.1|382.9|383|382.9|1055
1744029420000|2025-04-07 12:37:00|383.2|383|383.1|383|383.2|383.1|383.1|383|0
1744029430000|2025-04-07 12:37:10|383.2||383.2||383.2||383.1||1936
1744029440000|2025-04-07 12:37:20||383.1||383.1||383.1||383.1|0
1744029460000|2025-04-07 12:37:40||383||383||383||383|887
1744029470000|2025-04-07 12:37:50||383.1||383.1||383.1||383.1|377
1744029480000|2025-04-07 12:38:00||383||383||383||383|0
1744029490000|2025-04-07 12:38:10|383.4|383.3|383.5|383.3|383.5|383.3|383.4|383.3|1199
1744029500000|2025-04-07 12:38:20|383.6|383.4|383.3|383.2|383.6|383.4|383.3|383.2|1056
1744029510000|2025-04-07 12:38:30|383.4|383.3|383.5|383.3|383.5|383.3|383.4|383.3|916
1744029530000|2025-04-07 12:38:50|383.4|383.5|383.8|383.6|383.8|383.7|383.4|383.5|1135
1744029540000|2025-04-07 12:39:00|383.7|383.5|383.7|383.5|383.7|383.5|383.7|383.5|1600
1744029550000|2025-04-07 12:39:10|383.6||383.7||383.7||383.6||1100
1744029560000|2025-04-07 12:39:20|383.8|383.7|383.9|383.7|383.9|383.7|383.8|383.7|175
1744029570000|2025-04-07 12:39:30|||||||||10
1744029590000|2025-04-07 12:39:50|384|383.8|384|383.8|384|383.8|384|383.8|1394
1744029600000|2025-04-07 12:40:00|383.9|383.9|384|383.8|384.1|383.9|383.9|383.8|1637
1744029650000|2025-04-07 12:40:50|384.1|383.9|384.1|384|384.1|384|384.1|383.9|1301
1744029660000|2025-04-07 12:41:00||383.9||383.9||383.9||383.9|640
1744029670000|2025-04-07 12:41:10||384||383.9||384||383.9|1222
1744029680000|2025-04-07 12:41:20|384||384||384||384||0
1744029690000|2025-04-07 12:41:30|384.1||384.1||384.1||384.1||0
1744029700000|2025-04-07 12:41:40|384.3|384.1|384.3|384.1|384.3|384.2|384.3|384.1|0
1744029710000|2025-04-07 12:41:50|384.4|384.2|384.4|384.3|384.5|384.3|384.4|384.2|0
1744029720000|2025-04-07 12:42:00|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|1583
1744029730000|2025-04-07 12:42:10|384.4|384.3|384.5|384.3|384.5|384.3|384.4|384.3|0
1744029750000|2025-04-07 12:42:30|384.6|384.4|384.7|384.5|384.7|384.5|384.6|384.4|0
1744029760000|2025-04-07 12:42:40|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|429
1744029770000|2025-04-07 12:42:50|384.6|384.5|384.7|384.5|384.7|384.5|384.6|384.5|0
1744029780000|2025-04-07 12:43:00|384.6|384.4|384.5|384.3|384.6|384.4|384.4|384.3|2501
1744029790000|2025-04-07 12:43:10|384.6|384.4|384.7|384.5|384.7|384.5|384.6|384.4|112
1744029800000|2025-04-07 12:43:20|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.5|1370
1744029810000|2025-04-07 12:43:30|384.9|384.7|384.9|384.6|384.9|384.7|384.8|384.6|3976
1744029820000|2025-04-07 12:43:40|384.8|384.7|384.7|384.6|384.8|384.7|384.7|384.6|760
1744029830000|2025-04-07 12:43:50|384.6|384.4|384.7|384.5|384.7|384.5|384.6|384.4|51
1744029840000|2025-04-07 12:44:00|384.5|384.4|384.8|384.7|384.8|384.7|384.5|384.4|2977
1744029850000|2025-04-07 12:44:10|384.9|384.8|384.9|384.7|384.9|384.8|384.9|384.7|1582
1744029860000|2025-04-07 12:44:20|384.8||384.8||384.8||384.8||0
1744029870000|2025-04-07 12:44:30|384.7|384.6|384.9|384.7|384.9|384.7|384.7|384.6|0
1744029880000|2025-04-07 12:44:40|384.8|384.8|384.9|384.8|384.9|384.8|384.8|384.8|1029
1744029900000|2025-04-07 12:45:00|384.8|384.7|384.7|384.4|384.8|384.7|384.6|384.4|1158
1744029910000|2025-04-07 12:45:10|384.6||384.6||384.7||384.6||0
1744029920000|2025-04-07 12:45:20|384.5||384.6||384.6||384.5||63
1744029930000|2025-04-07 12:45:30|384.5|384.2|384.3|384.2|384.5|384.2|384.3|384.2|1854
1744029940000|2025-04-07 12:45:40|384.4|384.3|384.4|384.2|384.5|384.3|384.4|384.2|3668
1744029950000|2025-04-07 12:45:50|384.5||384.3||384.5||384.3||0
1744029960000|2025-04-07 12:46:00|384.4|384.3|384.5|384.3|384.5|384.4|384.4|384.3|356
1744029980000|2025-04-07 12:46:20|384.6|384.4|384.6|384.4|384.6|384.4|384.6|384.4|0
1744029990000|2025-04-07 12:46:30|384.5||384.6||384.6||384.5||2490
1744030010000|2025-04-07 12:46:50||384.5||384.5||384.5||384.5|0
1744030020000|2025-04-07 12:47:00|384.7|384.6|384.6|384.5|384.7|384.6|384.6|384.5|1607
1744030040000|2025-04-07 12:47:20|384.5|384.4|384.6|384.5|384.6|384.5|384.5|384.4|1880
1744030050000|2025-04-07 12:47:30|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|0
1744030060000|2025-04-07 12:47:40|384.6|384.5|384.7|384.5|384.7|384.5|384.6|384.5|2182
1744030070000|2025-04-07 12:47:50|384.6||384.7||384.7||384.6||0
1744030080000|2025-04-07 12:48:00|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|1429
1744030090000|2025-04-07 12:48:10|384.7|384.5|384.7|384.5|384.8|384.5|384.7|384.5|1
1744030100000|2025-04-07 12:48:20|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|0
1744030140000|2025-04-07 12:49:00|384.7|384.7|384.9|384.7|384.9|384.7|384.7|384.6|5034
1744030150000|2025-04-07 12:49:10|385.1|384.8|385.4|385.2|385.9|385.7|385.1|384.8|14305
1744030160000|2025-04-07 12:49:20|385.5|385.3|385.1|385|385.6|385.3|385.1|385|3521
1744030170000|2025-04-07 12:49:30|385|384.9|384.9|384.7|385|384.9|384.9|384.7|751
1744030180000|2025-04-07 12:49:40|384.8|384.6|384.7|384.5|384.8|384.6|384.6|384.4|5880
1744030190000|2025-04-07 12:49:50|384.8|384.6|384.8|384.6|384.8|384.7|384.7|384.5|1900
1744030200000|2025-04-07 12:50:00|384.9|384.8|385.1|384.9|385.1|384.9|384.9|384.7|4888
1744030210000|2025-04-07 12:50:10|385|384.8|385.1|384.8|385.1|384.8|385|384.8|131
1744030230000|2025-04-07 12:50:30|385.2|384.9|384.8|384.7|385.2|385|384.8|384.7|5171
1744030240000|2025-04-07 12:50:40|384.7|384.6|385|384.8|385|384.8|384.7|384.5|6245
1744030250000|2025-04-07 12:50:50|384.9|384.7|384.8|384.7|384.9|384.7|384.8|384.7|3771
1744030260000|2025-04-07 12:51:00|384.9|384.8|385|384.8|385.1|384.8|384.9|384.7|0
1744030280000|2025-04-07 12:51:20|384.9|384.6|384.7|384.5|385|384.6|384.7|384.5|3254
1744030300000|2025-04-07 12:51:40|384.6|384.4|384.5|384.4|384.6|384.4|384.5|384.4|0
1744030310000|2025-04-07 12:51:50|384.6|384.3|384.3|384.2|384.6|384.3|384.3|384.2|688
1744030320000|2025-04-07 12:52:00|384.2|384.1|384.4|384.1|384.4|384.2|384.2|384.1|5365
1744030330000|2025-04-07 12:52:10|384.6|384.2|384.6|384.4|384.6|384.4|384.6|384.2|1429
1744030340000|2025-04-07 12:52:20|384.5||384.7||384.7||384.5||2124
1744030350000|2025-04-07 12:52:30||384.5||384.5||384.5||384.5|0
1744030360000|2025-04-07 12:52:40|384.8|384.6|384.9|384.7|384.9|384.7|384.8|384.6|3388
1744030370000|2025-04-07 12:52:50|385|384.8|385|384.8|385|384.8|384.9|384.8|1190
1744030380000|2025-04-07 12:53:00||384.9||384.8||384.9||384.8|3232
1744030390000|2025-04-07 12:53:10|384.9|384.9|384.9|384.8|384.9|384.9|384.9|384.8|1600
1744030400000|2025-04-07 12:53:20|385|384.9|385|384.8|385.1|384.9|384.9|384.8|4846
1744030410000|2025-04-07 12:53:30|385.1|384.9|385.2|385|385.2|385|385|384.9|3834
1744030420000|2025-04-07 12:53:40|||||||||158
1744030430000|2025-04-07 12:53:50|385.3|385.1|385.4|385.1|385.4|385.1|385.3|385.1|1915
1744030440000|2025-04-07 12:54:00|385.3|385|385.3|385|385.3|385|385.2|385|240
1744030460000|2025-04-07 12:54:20|385.2||385.3||385.3||385.2||0
1744030470000|2025-04-07 12:54:30|385.4|385.2|385.5|385.3|385.5|385.3|385.4|385.2|1407
1744030490000|2025-04-07 12:54:50|385.2|385|385.2|385|385.2|385|385.2|385|236
1744030500000|2025-04-07 12:55:00|385|384.9|384.8|384.6|385|384.9|384.7|384.6|1
1744030510000|2025-04-07 12:55:10|384.9|384.7|384.7|384.6|384.9|384.7|384.7|384.6|1017
1744030520000|2025-04-07 12:55:20|384.8||384.9||384.9||384.8||1429
1744030530000|2025-04-07 12:55:30|384.8||384.7||384.8||384.7||0
1744030540000|2025-04-07 12:55:40|384.8||384.8||384.8||384.8||694
1744030550000|2025-04-07 12:55:50|384.9|384.7|384.8|384.6|384.9|384.7|384.8|384.6|2009
1744030560000|2025-04-07 12:56:00|384.6|384.5|384.7|384.5|384.7|384.5|384.6|384.5|150
1744030570000|2025-04-07 12:56:10|384.6|384.4|384.7|384.5|384.7|384.5|384.5|384.3|1860
1744030600000|2025-04-07 12:56:40|384.6|384.4|384.4|384.2|384.7|384.4|384.4|384.2|1647
1744030610000|2025-04-07 12:56:50|384.7|384.5|384.7|384.5|384.7|384.5|384.6|384.5|1748
1744030620000|2025-04-07 12:57:00|384.8|384.7|384.7|384.6|384.9|384.7|384.7|384.5|5540
1744030630000|2025-04-07 12:57:10|384.8|384.5|385|384.8|385|384.8|384.8|384.5|907
1744030650000|2025-04-07 12:57:30|385.2|384.9|385.1|384.8|385.2|385|385|384.8|2009
1744030660000|2025-04-07 12:57:40|385.2|384.9|385.2|384.9|385.2|385|385.1|384.9|0
1744030680000|2025-04-07 12:58:00|385.3|385|385.4|385.2|385.4|385.2|385.2|385|1868
1744030690000|2025-04-07 12:58:10|385.3|385.1|385.3|385.1|385.4|385.1|385.3|385.1|800
1744030700000|2025-04-07 12:58:20|||||||||500
1744030710000|2025-04-07 12:58:30|385.4|385.2|385.3|385.2|385.4|385.2|385.3|385.1|0
1744030720000|2025-04-07 12:58:40|385.4|385.1|385.2|385|385.4|385.1|385.1|385|1424
1744030730000|2025-04-07 12:58:50|385.3|385.1|385.3|385.1|385.4|385.2|385.3|385.1|2094
1744030740000|2025-04-07 12:59:00|||||||||1429
1744030750000|2025-04-07 12:59:10|385.4||385.3||385.4||385.3||0
1744030760000|2025-04-07 12:59:20|385.2|385|385.1|385|385.2|385|385.1|385|1071
1744030770000|2025-04-07 12:59:30|385.2|385.1|385.2|385|385.2|385.1|385.1|385|697
1744030780000|2025-04-07 12:59:40|385.1|385.1|385.1|384.9|385.1|385.1|385|384.9|3972
1744030790000|2025-04-07 12:59:50|385.2|385|385.3|385.2|385.4|385.2|385.2|385|6294
1744030800000|2025-04-07 13:00:00|385.2|385.1|385.1|385|385.2|385.1|384.9|384.7|3320
1744030810000|2025-04-07 13:00:10||384.9||385||385||384.9|0
1744030820000|2025-04-07 13:00:20|385.3|385.1|385.3|385.2|385.3|385.2|385.2|385.1|281
1744030830000|2025-04-07 13:00:30|385.4|385.3|385.4|385.2|385.4|385.3|385.3|385.2|1053
1744030840000|2025-04-07 13:00:40|385.3||385.3||385.3||385.3||1120
1744030850000|2025-04-07 13:00:50|385.2|385.1|385.2|385.1|385.3|385.1|385.2|385.1|30
1744030860000|2025-04-07 13:01:00|385|384.8|384.9|384.8|385|384.8|384.9|384.8|1976
1744030870000|2025-04-07 13:01:10|385|384.9|385|384.9|385|384.9|385|384.9|892
1744030880000|2025-04-07 13:01:20|||||||||500
1744030890000|2025-04-07 13:01:30|385.2|385|385.3|385.1|385.3|385.1|385.2|385|1252
1744030900000|2025-04-07 13:01:40|385.2|385|385.2|385|385.3|385.1|385|384.9|398
1744030910000|2025-04-07 13:01:50|385.1||385.2||385.2||385.1||0
1744030920000|2025-04-07 13:02:00|385.1|384.9|385|384.9|385.1|385|385|384.9|489
1744030930000|2025-04-07 13:02:10|384.8|384.7|384.7|384.5|384.8|384.7|384.6|384.5|1
1744030940000|2025-04-07 13:02:20|384.6||384.6||384.6||384.6||0
1744030950000|2025-04-07 13:02:30|384.5|384.4|384.7|384.6|384.7|384.6|384.5|384.4|559
1744030960000|2025-04-07 13:02:40|384.8|384.7|384.9|384.7|384.9|384.7|384.8|384.7|2234
1744030970000|2025-04-07 13:02:50|385|384.8|385|384.9|385.1|384.9|385|384.8|0
1744030980000|2025-04-07 13:03:00|384.9|384.8|384.9|384.7|384.9|384.8|384.8|384.7|757
1744031000000|2025-04-07 13:03:20|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|928
1744031010000|2025-04-07 13:03:30|384.8||384.9||384.9||384.8||0
1744031020000|2025-04-07 13:03:40|384.8|384.7|385|384.9|385|384.9|384.8|384.7|1080
1744031040000|2025-04-07 13:04:00|384.8|384.8|384.8|384.7|384.8|384.8|384.8|384.7|12759
1744031050000|2025-04-07 13:04:10|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|55
1744031060000|2025-04-07 13:04:20|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|1429
1744031070000|2025-04-07 13:04:30|384.5|384.4|384.4|384.3|384.5|384.4|384.4|384.3|30
1744031080000|2025-04-07 13:04:40|384.6|384.4|384.7|384.4|384.7|384.5|384.6|384.4|2210
1744031100000|2025-04-07 13:05:00|384.6|384.5|384.7|384.5|384.7|384.5|384.6|384.5|0
1744031130000|2025-04-07 13:05:30|384.6||384.6||384.7||384.6||1600
1744031140000|2025-04-07 13:05:40|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|0
1744031150000|2025-04-07 13:05:50|384.4|384.3|384.5|384.4|384.5|384.4|384.4|384.3|183
1744031160000|2025-04-07 13:06:00|384.7|384.5|384.6|384.4|384.7|384.5|384.6|384.4|1657
1744031170000|2025-04-07 13:06:10|384.5||384.6||384.6||384.5||0
1744031200000|2025-04-07 13:06:40|384.5|384.3|384.4|384.3|384.5|384.3|384.4|384.3|96
1744031210000|2025-04-07 13:06:50|384.5||384.5||384.5||384.5||0
1744031220000|2025-04-07 13:07:00|384.4|384.2|384.3|384.2|384.4|384.2|384.3|384.2|233
1744031230000|2025-04-07 13:07:10|||||||||548
1744031240000|2025-04-07 13:07:20|384.4||384.4||384.4||384.4||1700
1744031250000|2025-04-07 13:07:30|384.3||384.3||384.3||384.3||0
1744031260000|2025-04-07 13:07:40|384.4||384.4||384.4||384.3||645
1744031270000|2025-04-07 13:07:50|384.5||384.5||384.5||384.4||0
1744031280000|2025-04-07 13:08:00|384.6|384.4|384.6|384.4|384.6|384.4|384.6|384.4|202
1744031310000|2025-04-07 13:08:30|384.4|384.3|384.4|384.2|384.4|384.3|384.3|384.2|0
1744031330000|2025-04-07 13:08:50|384.3||384.4||384.4||384.3||0
1744031340000|2025-04-07 13:09:00|384.5|384.3|384.7|384.5|384.7|384.5|384.4|384.2|3029
1744031350000|2025-04-07 13:09:10|384.6||384.7||384.7||384.6||0
1744031360000|2025-04-07 13:09:20||384.6||384.5||384.6||384.5|303
1744031380000|2025-04-07 13:09:40|384.6|384.4|384.4|384.3|384.6|384.4|384.4|384.3|531
1744031390000|2025-04-07 13:09:50|||||||||1500
1744031400000|2025-04-07 13:10:00|384.2|384.1|384.1|383.9|384.2|384.1|384.1|383.9|456
1744031410000|2025-04-07 13:10:10|384.2|384.1|384.2|384|384.2|384.1|384.2|384|1378
1744031420000|2025-04-07 13:10:20|384|383.9|384|383.8|384.1|383.9|384|383.8|1525
1744031430000|2025-04-07 13:10:30|||||||||141
1744031440000|2025-04-07 13:10:40|383.9|383.7|383.9|383.7|383.9|383.7|383.9|383.7|1880
1744031470000|2025-04-07 13:11:10|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|802
1744031480000|2025-04-07 13:11:20|383.8|383.7|383.8|383.6|383.8|383.7|383.8|383.6|0
1744031490000|2025-04-07 13:11:30|383.7|383.5|383.7|383.5|383.7|383.6|383.7|383.5|3029
1744031500000|2025-04-07 13:11:40|383.8|383.6|383.9|383.7|383.9|383.7|383.8|383.6|2937
1744031510000|2025-04-07 13:11:50|384|383.8|384|383.8|384|383.8|384|383.8|0
1744031520000|2025-04-07 13:12:00|383.9|383.7|383.9|383.7|383.9|383.8|383.8|383.7|1499
1744031530000|2025-04-07 13:12:10|383.8||383.8||383.8||383.8||205
1744031550000|2025-04-07 13:12:30|383.7|383.6|383.8|383.6|383.8|383.6|383.7|383.6|924
1744031560000|2025-04-07 13:12:40|383.7||383.7||383.7||383.7||0
1744031580000|2025-04-07 13:13:00|383.8|383.7|383.8|383.6|383.8|383.7|383.8|383.6|1900
1744031590000|2025-04-07 13:13:10|384|383.8|383.6|383.4|384|383.8|383.5|383.4|941
1744031600000|2025-04-07 13:13:20|383.5||383.6||383.6||383.5||300
1744031620000|2025-04-07 13:13:40|383.7|383.5|383.7|383.5|383.8|383.5|383.7|383.5|2020
1744031630000|2025-04-07 13:13:50|383.8||383.7||383.8||383.7||0
1744031640000|2025-04-07 13:14:00|383.6||383.6||383.7||383.6||0
1744031650000|2025-04-07 13:14:10||383.4||383.5||383.5||383.4|0
1744031660000|2025-04-07 13:14:20|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|996
1744031670000|2025-04-07 13:14:30|383.6|383.5|383.7|383.5|383.7|383.5|383.6|383.5|4091
1744031680000|2025-04-07 13:14:40|383.8|383.6|383.9|383.7|383.9|383.7|383.8|383.6|133
1744031700000|2025-04-07 13:15:00|384|383.8|384|383.8|384|383.8|384|383.8|279
1744031730000|2025-04-07 13:15:30|383.9|383.7|383.8|383.7|383.9|383.7|383.8|383.7|931
1744031740000|2025-04-07 13:15:40|383.7|383.6|383.7|383.5|383.7|383.6|383.7|383.5|1000
1744031770000|2025-04-07 13:16:10|383.8|383.6|383.7|383.5|383.8|383.7|383.7|383.5|2864
1744031780000|2025-04-07 13:16:20|383.6||383.7||383.7||383.6||0
1744031810000|2025-04-07 13:16:50|383.9|383.6|383.9|383.7|383.9|383.7|383.9|383.6|0
1744031820000|2025-04-07 13:17:00|384|383.8|384|383.8|384|383.8|384|383.8|1429
1744031830000|2025-04-07 13:17:10|||||||||18
1744031850000|2025-04-07 13:17:30|||||||||500
1744031870000|2025-04-07 13:17:50|383.9||383.9||384||383.9||0
1744031880000|2025-04-07 13:18:00|384|383.6|383.9|383.7|384|383.7|383.8|383.6|2902
1744031890000|2025-04-07 13:18:10|384||383.9||384||383.9||0
1744031910000|2025-04-07 13:18:30|383.8|383.6|383.6|383.5|383.8|383.6|383.6|383.5|3963
1744031920000|2025-04-07 13:18:40|383.5|383.4|383.5|383.3|383.5|383.4|383.5|383.3|26
1744031930000|2025-04-07 13:18:50|383.4||383.4||383.4||383.4||0
1744031940000|2025-04-07 13:19:00|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|500
1744031950000|2025-04-07 13:19:10||383.3||383.3||383.3||383.3|0
1744031960000|2025-04-07 13:19:20|383.4|383.2|383.3|383.2|383.4|383.2|383.3|383.2|210
1744031970000|2025-04-07 13:19:30|383.4|383.3|383.4|383.2|383.4|383.3|383.3|383.2|1627
1744031980000|2025-04-07 13:19:40|383.5|383.3|383.5|383.3|383.5|383.3|383.5|383.3|0
1744031990000|2025-04-07 13:19:50|383.6|383.4|383.7|383.6|383.7|383.6|383.6|383.4|1625
1744032000000|2025-04-07 13:20:00|383.8|383.5|383.7|383.5|383.8|383.5|383.7|383.5|1216
1744032010000|2025-04-07 13:20:10|383.6||383.7||383.7||383.6||0
1744032030000|2025-04-07 13:20:30|383.6|383.6|383.7|383.6|383.7|383.6|383.6|383.6|0
1744032050000|2025-04-07 13:20:50|383.8|383.7|383.7|383.6|383.8|383.7|383.7|383.6|442
1744032060000|2025-04-07 13:21:00|383.8||383.8||383.8||383.7||0
1744032080000|2025-04-07 13:21:20|384|383.7|384|383.9|384|383.9|384|383.7|79
1744032100000|2025-04-07 13:21:40|383.9|383.8|383.8|383.7|383.9|383.8|383.8|383.7|1226
1744032110000|2025-04-07 13:21:50|383.9||383.8||383.9||383.8||0
1744032120000|2025-04-07 13:22:00|383.7|383.5|383.7|383.6|383.7|383.6|383.7|383.5|133
1744032130000|2025-04-07 13:22:10|383.8|383.7|383.9|383.7|383.9|383.7|383.7|383.7|0
1744032140000|2025-04-07 13:22:20|383.8||383.9||383.9||383.8||3099
1744032150000|2025-04-07 13:22:30|383.8|383.8|384.1|383.9|384.1|383.9|383.8|383.8|2236
1744032160000|2025-04-07 13:22:40|384.2|384|384.2|384|384.2|384|384.2|384|0
1744032170000|2025-04-07 13:22:50|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|0
1744032180000|2025-04-07 13:23:00|384.2|384|384.1|384|384.2|384|384.1|383.9|961
1744032190000|2025-04-07 13:23:10|384.2||384.2||384.2||384.2||0
1744032200000|2025-04-07 13:23:20|384.1|383.9|384.1|383.9|384.1|383.9|384|383.9|963
1744032210000|2025-04-07 13:23:30|384||384||384||384||351
1744032220000|2025-04-07 13:23:40||383.8||383.9||383.9||383.8|1376
1744032230000|2025-04-07 13:23:50|384.1|384|384|383.9|384.1|384|384|383.9|4572
1744032240000|2025-04-07 13:24:00||383.8||383.9||383.9||383.8|2281
1744032250000|2025-04-07 13:24:10|383.9|383.8|383.9|383.7|383.9|383.8|383.9|383.7|1100
1744032260000|2025-04-07 13:24:20|383.8||383.8||383.8||383.8||0
1744032270000|2025-04-07 13:24:30|383.9|383.8|383.9|383.8|384|383.8|383.9|383.8|4888
1744032280000|2025-04-07 13:24:40||383.7||383.7||383.7||383.7|31
1744032300000|2025-04-07 13:25:00|383.8||383.8||383.8||383.8||109
1744032310000|2025-04-07 13:25:10|383.9||383.8||383.9||383.8||2250
1744032320000|2025-04-07 13:25:20|383.7|383.6|383.8|383.6|383.8|383.6|383.7|383.6|1429
1744032330000|2025-04-07 13:25:30|383.7||383.7||383.7||383.7||268
1744032340000|2025-04-07 13:25:40|383.8||383.7||383.8||383.7||0
1744032350000|2025-04-07 13:25:50|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|1429
1744032360000|2025-04-07 13:26:00|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|880
1744032370000|2025-04-07 13:26:10|383.8||383.7||383.8||383.7||2000
1744032390000|2025-04-07 13:26:30|||||||||1607
1744032400000|2025-04-07 13:26:40|383.8|383.7|383.8|383.6|383.8|383.7|383.8|383.6|2790
1744032420000|2025-04-07 13:27:00|383.7|383.5|383.7|383.5|383.7|383.5|383.7|383.5|2538
1744032430000|2025-04-07 13:27:10|383.8|383.6|383.8|383.6|383.8|383.7|383.8|383.6|1945
1744032440000|2025-04-07 13:27:20|383.9|383.7|384.1|383.9|384.1|383.9|383.9|383.7|1958
1744032450000|2025-04-07 13:27:30|384|383.8|384|383.8|384|383.8|384|383.8|0
1744032460000|2025-04-07 13:27:40|384.1|383.9|384.1|383.9|384.1|383.9|384.1|383.9|0
1744032480000|2025-04-07 13:28:00|383.9|383.8|383.9|383.7|383.9|383.8|383.9|383.7|1601
1744032500000|2025-04-07 13:28:20|||||||||1429
1744032510000|2025-04-07 13:28:30|383.8||383.9||383.9||383.8||0
1744032540000|2025-04-07 13:29:00|383.8|383.8|384|383.9|384|383.9|383.8|383.7|1534
1744032550000|2025-04-07 13:29:10||383.8||383.8||383.8||383.8|1438
1744032560000|2025-04-07 13:29:20|383.9|383.7|383.6|383.5|383.9|383.7|383.6|383.5|349
1744032570000|2025-04-07 13:29:30|383.7||383.7||383.7||383.7||422
1744032590000|2025-04-07 13:29:50|||||||||43
1744032600000|2025-04-07 13:30:00|383.6|383.3|383.3|383.1|383.7|383.3|383.3|383.1|3354
1744032610000|2025-04-07 13:30:10|383.4|383.2|383.4|383.3|383.4|383.3|383.4|383.2|504
1744032620000|2025-04-07 13:30:20|383.6|383.4|383.3|383.2|383.6|383.4|383.3|383.2|731
1744032630000|2025-04-07 13:30:30|||||||||1077
1744032650000|2025-04-07 13:30:50|383|382.8|383|382.8|383|382.8|383|382.8|46
1744032660000|2025-04-07 13:31:00|383.2|383|383.2|383|383.2|383|383.2|383|504
1744032670000|2025-04-07 13:31:10|383|382.9|383.2|383|383.2|383|383|382.9|1429
1744032680000|2025-04-07 13:31:20|383|382.9|382.8|382.7|383|382.9|382.8|382.7|2429
1744032690000|2025-04-07 13:31:30|382.7|382.6|382.6|382.5|382.7|382.6|382.6|382.5|1358
1744032700000|2025-04-07 13:31:40|382.7|382.6|382.7|382.6|382.7|382.6|382.6|382.6|0
1744032710000|2025-04-07 13:31:50||382.5||382.5||382.5||382.5|361
1744032720000|2025-04-07 13:32:00|382.9|382.7|382.5|382.3|382.9|382.7|382.4|382.3|5587
1744032730000|2025-04-07 13:32:10|382.4||382.5||382.5||382.4||1619
1744032740000|2025-04-07 13:32:20|382.7|382.6|382.9|382.7|382.9|382.7|382.7|382.6|300
1744032750000|2025-04-07 13:32:30||382.8||382.7||382.8||382.7|0
1744032780000|2025-04-07 13:33:00||382.8||382.8||382.8||382.8|0
1744032790000|2025-04-07 13:33:10|383.1|382.9|383|382.9|383.1|382.9|383|382.9|0
1744032800000|2025-04-07 13:33:20|383.1|382.8|382.9|382.8|383.1|382.8|382.9|382.8|0
1744032810000|2025-04-07 13:33:30|382.8|382.7|383|382.7|383|382.7|382.8|382.7|606
1744032820000|2025-04-07 13:33:40|383.1|382.8|383.1|382.9|383.1|382.9|383.1|382.8|0
1744032840000|2025-04-07 13:34:00|382.8|382.6|382.8|382.6|382.8|382.6|382.8|382.6|924
1744032850000|2025-04-07 13:34:10|382.9|382.7|382.6|382.5|383|382.9|382.6|382.5|2500
1744032870000|2025-04-07 13:34:30|382.7|382.4|382.8|382.6|382.8|382.6|382.7|382.4|0
1744032880000|2025-04-07 13:34:40|382.7|382.5|382.7|382.5|382.7|382.5|382.7|382.5|150
1744032900000|2025-04-07 13:35:00|382.6||382.8||382.8||382.6||2258
1744032910000|2025-04-07 13:35:10|382.7||382.7||382.7||382.7||0
1744032920000|2025-04-07 13:35:20|382.6|382.4|382.4|382.2|382.6|382.4|382.3|382.1|1901
1744032930000|2025-04-07 13:35:30||382.3||382.2||382.3||382.2|0
1744032940000|2025-04-07 13:35:40|382.3|382.1|382.2|382|382.3|382.1|382.2|382|1054
1744032950000|2025-04-07 13:35:50|382.3|382.1|382.2|382.1|382.3|382.2|382.2|382|3395
1744032960000|2025-04-07 13:36:00|382.3|382|382.4|382.2|382.4|382.2|382.3|382|1255
1744032970000|2025-04-07 13:36:10|382.3|382|382.2|382|382.3|382|382.2|382|1158
1744032980000|2025-04-07 13:36:20|382.3||382.2||382.3||382.2||0
1744032990000|2025-04-07 13:36:30|381.9|381.7|381.9|381.8|382|381.8|381.8|381.7|1929
1744033000000|2025-04-07 13:36:40|381.7|381.5|381.5|381.4|381.7|381.5|381.5|381.4|1701
1744033010000|2025-04-07 13:36:50||381.3||381.3||381.3||381.3|250
1744033020000|2025-04-07 13:37:00|381.7|381.5|381.7|381.5|381.7|381.6|381.7|381.5|1726
1744033030000|2025-04-07 13:37:10|381.6|381.6|381.6|381.5|381.6|381.6|381.6|381.5|989
1744033040000|2025-04-07 13:37:20|381.7|381.6|382|381.9|382|381.9|381.7|381.6|2882
1744033050000|2025-04-07 13:37:30||381.8||381.8||381.9||381.8|1429
1744033060000|2025-04-07 13:37:40||381.9||381.9||381.9||381.9|0
1744033080000|2025-04-07 13:38:00|382.1|382|382.1|382|382.2|382.1|382|381.8|1429
1744033090000|2025-04-07 13:38:10|382|381.9|382|381.8|382.1|382|382|381.8|3072
1744033110000|2025-04-07 13:38:30|382.1|382|382.1|381.9|382.1|382|382.1|381.9|0
1744033120000|2025-04-07 13:38:40|382|381.8|382.1|381.9|382.1|381.9|382|381.8|594
1744033130000|2025-04-07 13:38:50|381.9|381.8|382.1|381.9|382.1|381.9|381.9|381.8|3050
1744033140000|2025-04-07 13:39:00|382||382||382||382||0
1744033150000|2025-04-07 13:39:10|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|1429
1744033160000|2025-04-07 13:39:20|381.8|381.6|381.7|381.6|381.8|381.6|381.7|381.6|500
1744033170000|2025-04-07 13:39:30|381.8|381.7|381.9|381.7|381.9|381.7|381.8|381.7|1218
1744033180000|2025-04-07 13:39:40|382|381.8|381.9|381.8|382|381.8|381.9|381.8|0
1744033190000|2025-04-07 13:39:50|381.8|381.7|381.9|381.7|381.9|381.8|381.8|381.7|681
1744033200000|2025-04-07 13:40:00|382|381.9|381.9|381.7|382|381.9|381.8|381.7|2449
1744033210000|2025-04-07 13:40:10|382|381.8|382|381.9|382|381.9|382|381.8|1443
1744033220000|2025-04-07 13:40:20|382.1|382|381.9|381.8|382.1|382|381.9|381.8|846
1744033230000|2025-04-07 13:40:30|381.8|381.7|381.8|381.6|382|381.8|381.7|381.6|2790
1744033240000|2025-04-07 13:40:40|381.9|381.7|381.7|381.6|381.9|381.7|381.7|381.6|0
1744033250000|2025-04-07 13:40:50|381.8|381.8|381.8|381.6|381.9|381.8|381.8|381.6|0
1744033260000|2025-04-07 13:41:00|381.9|381.8|381.9|381.7|381.9|381.8|381.8|381.7|1472
1744033280000|2025-04-07 13:41:20||381.8||381.8||381.8||381.8|1429
1744033290000|2025-04-07 13:41:30|381.8|381.7|381.9|381.7|381.9|381.7|381.7|381.6|1645
1744033300000|2025-04-07 13:41:40||381.6||381.6||381.6||381.6|0
1744033310000|2025-04-07 13:41:50|381.8|381.7|381.9|381.6|381.9|381.7|381.7|381.6|1960
1744033320000|2025-04-07 13:42:00|381.8||381.8||381.9||381.7||2452
1744033330000|2025-04-07 13:42:10|381.9|381.7|381.8|381.6|381.9|381.7|381.7|381.6|652
1744033350000|2025-04-07 13:42:30|382.2|382|382|381.9|382.2|382|382|381.9|0
1744033360000|2025-04-07 13:42:40|382.2|381.8|382.1|381.9|382.2|382|382.1|381.8|4433
1744033370000|2025-04-07 13:42:50|382|381.8|381.8|381.6|382|381.8|381.8|381.6|3325
1744033380000|2025-04-07 13:43:00|381.7|381.7|381.6|381.5|381.7|381.7|381.6|381.5|1693
1744033390000|2025-04-07 13:43:10|381.5|381.3|381.5|381.3|381.5|381.3|381.5|381.3|0
1744033400000|2025-04-07 13:43:20|381.6|381.4|381.6|381.4|381.6|381.4|381.6|381.4|1041
1744033410000|2025-04-07 13:43:30|381.5|381.3|381.5|381.3|381.6|381.4|381.5|381.3|1235
1744033420000|2025-04-07 13:43:40|381.6|381.4|381.6|381.4|381.6|381.4|381.6|381.4|0
1744033440000|2025-04-07 13:44:00|381.7|381.5|381.7|381.5|381.7|381.5|381.7|381.5|2335
1744033450000|2025-04-07 13:44:10|381.6|381.4|381.5|381.4|381.6|381.4|381.5|381.4|787
1744033460000|2025-04-07 13:44:20||381.3||381.3||381.3||381.3|2400
1744033470000|2025-04-07 13:44:30||381.4||381.4||381.4||381.4|0
1744033480000|2025-04-07 13:44:40|381.4|381.3|381.7|381.5|381.7|381.6|381.4|381.3|2142
1744033490000|2025-04-07 13:44:50|381.6||381.6||381.6||381.6||0
1744033500000|2025-04-07 13:45:00|381.9|381.7|382.2|382|382.2|382|381.9|381.7|1429
1744033510000|2025-04-07 13:45:10|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|1313
1744033520000|2025-04-07 13:45:20|382.2|382.1|382.3|382.1|382.3|382.1|382.2|382|1709
1744033540000|2025-04-07 13:45:40|382.2|382.2|382.2|382.1|382.2|382.2|382.2|382|1600
1744033550000|2025-04-07 13:45:50|382.3||382.3||382.3||382.3||0
1744033560000|2025-04-07 13:46:00||382.2||382.1||382.2||382.1|0
1744033570000|2025-04-07 13:46:10||382.2||382.2||382.2||382.2|0
1744033580000|2025-04-07 13:46:20|382.4|382.4|382.6|382.4|382.6|382.4|382.4|382.3|2779
1744033590000|2025-04-07 13:46:30|382.5||382.6||382.6||382.5||2370
1744033600000|2025-04-07 13:46:40|382.5||382.5||382.5||382.5||1429
1744033610000|2025-04-07 13:46:50|382.4|382.3|382.3|382.2|382.5|382.3|382.3|382.1|2117
1744033620000|2025-04-07 13:47:00|382.2|382.1|382.1|381.8|382.3|382.2|382|381.8|392
1744033630000|2025-04-07 13:47:10|382|381.9|381.9|381.8|382.1|381.9|381.9|381.8|0
1744033640000|2025-04-07 13:47:20|382||381.9||382||381.9||3979
1744033650000|2025-04-07 13:47:30|382|381.7|382.1|382|382.1|382|382|381.7|1429
1744033660000|2025-04-07 13:47:40|381.9|381.9|382.1|381.9|382.2|382|381.9|381.7|0
1744033670000|2025-04-07 13:47:50|382||382.1||382.1||382||1373
1744033680000|2025-04-07 13:48:00|382.2|382|382.3|382.1|382.3|382.1|382.1|381.9|5915
1744033690000|2025-04-07 13:48:10|382.1|382|382.1|381.9|382.1|382|382.1|381.9|1001
1744033700000|2025-04-07 13:48:20|382.2|382.1|382.3|382.1|382.3|382.1|382.2|382.1|428
1744033720000|2025-04-07 13:48:40|382.2|382|382.3|382.1|382.3|382.1|382.2|382|953
1744033740000|2025-04-07 13:49:00|382.2|382|382.2|382|382.3|382|382.2|382|1456
1744033750000|2025-04-07 13:49:10|382.1|381.9|382.1|381.9|382.1|381.9|382.1|381.9|1323
1744033760000|2025-04-07 13:49:20|382.2|382|382.2|382|382.2|382|382.2|382|0
1744033780000|2025-04-07 13:49:40|382|381.9|382.1|381.9|382.1|381.9|382|381.9|2143
1744033790000|2025-04-07 13:49:50|381.9|381.6|381.9|381.7|381.9|381.7|381.9|381.6|1429
1744033800000|2025-04-07 13:50:00|382|381.5|381.7|381.5|382|381.5|381.7|381.5|827
1744033810000|2025-04-07 13:50:10|381.6|381.4|381.6|381.4|381.6|381.4|381.6|381.4|960
1744033820000|2025-04-07 13:50:20|381.7|381.5|382|381.9|382.1|381.9|381.7|381.5|2326
1744033830000|2025-04-07 13:50:30|382.1|381.8|382.1|381.9|382.1|381.9|382.1|381.8|1429
1744033840000|2025-04-07 13:50:40|381.9|381.8|381.9|381.8|381.9|381.8|381.8|381.6|2207
1744033850000|2025-04-07 13:50:50|382|381.9|382.1|381.9|382.1|381.9|382|381.9|0
1744033860000|2025-04-07 13:51:00|382.2|382|382.2|381.9|382.2|382|382.1|381.9|0
1744033870000|2025-04-07 13:51:10|382.1|382|382.1|381.9|382.1|382|382.1|381.9|0
1744033880000|2025-04-07 13:51:20|382|382|382.2|382|382.2|382|382|382|929
1744033890000|2025-04-07 13:51:30|382.1||382.1||382.1||382.1||0
1744033900000|2025-04-07 13:51:40|381.8|381.7|381.9|381.7|381.9|381.7|381.8|381.7|0
1744033910000|2025-04-07 13:51:50|381.8||381.8||381.8||381.8||0
1744033920000|2025-04-07 13:52:00|382|381.6|381.9|381.7|382|381.9|381.8|381.6|2936
1744033930000|2025-04-07 13:52:10|382|381.8|382.1|381.9|382.1|381.9|382|381.8|1245
1744033940000|2025-04-07 13:52:20|381.9|381.8|381.8|381.6|382|381.8|381.8|381.6|104
1744033950000|2025-04-07 13:52:30|381.9|381.7|381.9|381.7|381.9|381.7|381.9|381.7|0
1744033960000|2025-04-07 13:52:40|381.7|381.5|381.7|381.5|381.7|381.5|381.7|381.5|519
1744033980000|2025-04-07 13:53:00|381.6|381.4|381.7|381.5|381.7|381.5|381.5|381.4|86
1744033990000|2025-04-07 13:53:10|381.6|381.4|381.4|381.2|381.6|381.4|381.4|381.2|1079
1744034000000|2025-04-07 13:53:20|381.5|381.4|381.6|381.4|381.6|381.4|381.4|381.4|1429
1744034010000|2025-04-07 13:53:30|381.5|381.5|381.6|381.4|381.6|381.5|381.5|381.4|0
1744034020000|2025-04-07 13:53:40|381.5|381.3|381.6|381.4|381.6|381.4|381.5|381.3|4332
1744034030000|2025-04-07 13:53:50|381.5|381.3|381.5|381.3|381.6|381.3|381.5|381.3|1579
1744034040000|2025-04-07 13:54:00|381.6|381.4|381.6|381.4|381.6|381.4|381.6|381.4|0
1744034050000|2025-04-07 13:54:10|381.5||381.6||381.6||381.5||1600
1744034060000|2025-04-07 13:54:20|381.7|381.5|381.9|381.7|381.9|381.7|381.7|381.5|1185
1744034070000|2025-04-07 13:54:30|381.7|381.6|381.7|381.5|381.7|381.6|381.7|381.5|3050
1744034090000|2025-04-07 13:54:50|381.6|381.4|381.6|381.4|381.6|381.5|381.6|381.4|0
1744034100000|2025-04-07 13:55:00|381.4|381.3|381.4|381.2|381.4|381.3|381.4|381.2|1172
1744034120000|2025-04-07 13:55:20|381.3|381.1|381.1|381|381.3|381.1|381.1|381|47
1744034130000|2025-04-07 13:55:30|381.2||381.2||381.2||381.2||2344
1744034140000|2025-04-07 13:55:40|||||||||1600
1744034150000|2025-04-07 13:55:50|381.1|380.9|381.1|380.9|381.1|380.9|381.1|380.9|990
1744034160000|2025-04-07 13:56:00|381.2|381|381.1|380.9|381.2|381|381.1|380.9|2386
1744034190000|2025-04-07 13:56:30|381.2|381.1|381.3|381.2|381.3|381.2|381.1|381|6054
1744034220000|2025-04-07 13:57:00|381.4||381.3||381.4||381.3||964
1744034230000|2025-04-07 13:57:10|381.4|381.3|381.6|381.4|381.6|381.4|381.4|381.3|475
1744034250000|2025-04-07 13:57:30|381.7|381.5|381.9|381.7|381.9|381.7|381.7|381.5|2012
1744034260000|2025-04-07 13:57:40|381.8|381.8|381.8|381.7|381.9|381.8|381.8|381.7|931
1744034270000|2025-04-07 13:57:50|381.9|381.9|382.2|382.1|382.2|382.1|381.9|381.9|0
1744034290000|2025-04-07 13:58:10|382.3||382.3||382.3||382.3||1600
1744034310000|2025-04-07 13:58:30|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|4033
1744034320000|2025-04-07 13:58:40|382.3|382.3|382.5|382.4|382.5|382.4|382.3|382.3|2720
1744034330000|2025-04-07 13:58:50|382.6|382.5|382.8|382.6|382.8|382.6|382.6|382.5|1429
1744034340000|2025-04-07 13:59:00|382.7|382.5|382.7|382.5|382.7|382.6|382.7|382.5|4983
1744034350000|2025-04-07 13:59:10|382.8|382.6|382.9|382.7|382.9|382.7|382.8|382.6|1244
1744034370000|2025-04-07 13:59:30|383.1|382.9|382.9|382.8|383.1|382.9|382.9|382.8|2858
1744034380000|2025-04-07 13:59:40|382.8|382.6|382.8|382.6|382.8|382.6|382.8|382.6|150
1744034390000|2025-04-07 13:59:50|382.7|382.5|382.6|382.4|382.7|382.6|382.5|382.4|5704
1744034400000|2025-04-07 14:00:00|382.7|382.5|382.8|382.7|382.8|382.7|382.7|382.5|325
1744034410000|2025-04-07 14:00:10|382.9|382.8|382.8|382.6|382.9|382.8|382.8|382.6|672
1744034430000|2025-04-07 14:00:30|382.9|382.7|382.8|382.6|383.1|382.9|382.8|382.6|2327
1744034440000|2025-04-07 14:00:40|382.9|382.7|382.7|382.6|382.9|382.7|382.7|382.6|3263
1744034450000|2025-04-07 14:00:50|382.6|382.5|382.6|382.4|382.6|382.5|382.4|382.3|150
1744034460000|2025-04-07 14:01:00|382.5|382.3|382.3|382.2|382.5|382.3|382.3|382.2|7678
1744034470000|2025-04-07 14:01:10|382.4|382.1|382.3|382.1|382.4|382.1|382.2|382.1|150
1744034480000|2025-04-07 14:01:20|382.2|382|382.1|382|382.2|382|382.1|382|77
1744034490000|2025-04-07 14:01:30|382.2|382.1|382.3|382.1|382.3|382.1|382.2|382.1|2
1744034500000|2025-04-07 14:01:40|382.5|382.2|382.5|382.3|382.5|382.3|382.5|382.2|2415
1744034520000|2025-04-07 14:02:00|382.7|382.5|382.8|382.5|382.8|382.5|382.6|382.4|2986
1744034530000|2025-04-07 14:02:10|382.6|382.4|382.5|382.3|382.6|382.4|382.5|382.3|2384
1744034540000|2025-04-07 14:02:20|382.6|382.4|382.6|382.4|382.6|382.4|382.6|382.3|0
1744034560000|2025-04-07 14:02:40|382.7|382.5|382.7|382.5|382.7|382.5|382.7|382.5|0
1744034580000|2025-04-07 14:03:00|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|1323
1744034590000|2025-04-07 14:03:10|383|382.8|383.2|383|383.2|383|383|382.8|5233
1744034600000|2025-04-07 14:03:20|383.1|382.9|383.1|382.9|383.1|382.9|383|382.9|1242
1744034610000|2025-04-07 14:03:30|383|382.8|383|382.8|383|382.8|383|382.8|1429
1744034630000|2025-04-07 14:03:50|382.9|382.9|383|382.8|383|382.9|382.9|382.8|3072
1744034640000|2025-04-07 14:04:00|382.9|382.9|383|382.8|383|382.9|382.9|382.8|1429
1744034650000|2025-04-07 14:04:10|382.9|382.9|383|382.8|383.1|382.9|382.9|382.8|0
1744034660000|2025-04-07 14:04:20|383.1|382.9|383.4|383.2|383.4|383.2|383.1|382.9|0
1744034670000|2025-04-07 14:04:30|383|383.1|383|382.9|383|383.1|383|382.9|1851
1744034680000|2025-04-07 14:04:40|383.1||383.1||383.1||383||0
1744034690000|2025-04-07 14:04:50|383|382.8|382.8|382.6|383|382.8|382.7|382.6|1622
1744034700000|2025-04-07 14:05:00|382.7|382.5|382.4|382.3|382.7|382.5|382.4|382.3|3042
1744034710000|2025-04-07 14:05:10|382.3|382.2|382.3|382.1|382.3|382.2|382.3|382.1|6
1744034720000|2025-04-07 14:05:20|382.4|382.2|382.6|382.4|382.6|382.4|382.4|382.2|4358
1744034740000|2025-04-07 14:05:40|382.7|382.5|382.7|382.6|382.8|382.6|382.7|382.4|0
1744034750000|2025-04-07 14:05:50|382.6|382.5|382.5|382.3|382.6|382.5|382.5|382.3|998
1744034760000|2025-04-07 14:06:00|382.4|382.2|382.4|382.2|382.4|382.3|382.3|382.2|2311
1744034770000|2025-04-07 14:06:10|382.5|382.3|382.4|382.2|382.5|382.3|382.4|382.2|10
1744034790000|2025-04-07 14:06:30|382.3|382.3|382.3|382.1|382.3|382.3|382.2|382.1|3284
1744034810000|2025-04-07 14:06:50|382.2|382|382.1|382|382.2|382|382.1|382|810
1744034820000|2025-04-07 14:07:00|382.3|382.1|382.2|382.1|382.3|382.1|382.2|382.1|520
1744034830000|2025-04-07 14:07:10|382.1|382|382.2|382|382.2|382.1|382.1|382|3850
1744034840000|2025-04-07 14:07:20|382.3|382.1|382.1|382|382.3|382.1|382.1|382|2316
1744034850000|2025-04-07 14:07:30|382.2||382.2||382.2||382.2||1500
1744034860000|2025-04-07 14:07:40|382.1|381.9|382|381.9|382.1|381.9|382|381.8|0
1744034870000|2025-04-07 14:07:50|382.1|381.8|381.8|381.7|382.1|381.8|381.8|381.7|2064
1744034880000|2025-04-07 14:08:00|381.7|381.6|381.6|381.4|381.7|381.6|381.6|381.4|975
1744034910000|2025-04-07 14:08:30|381.4|381.5|381.4|381.3|381.5|381.5|381.4|381.3|2073
1744034920000|2025-04-07 14:08:40|381.5||381.5||381.5||381.5||0
1744034930000|2025-04-07 14:08:50|381.6|381.4|381.6|381.4|381.6|381.4|381.6|381.4|0
1744034940000|2025-04-07 14:09:00|381.4|381.3|381.2|381|381.4|381.3|381.2|381|283
1744034950000|2025-04-07 14:09:10|381.1|380.9|381.1|381|381.1|381|381.1|380.9|0
1744034960000|2025-04-07 14:09:20|381|380.9|381|380.9|381|380.9|381|380.9|83
1744034970000|2025-04-07 14:09:30|380.9|380.8|380.9|380.7|380.9|380.8|380.9|380.7|124
1744034980000|2025-04-07 14:09:40|380.8|380.6|380.8|380.6|380.9|380.7|380.7|380.6|6407
1744034990000|2025-04-07 14:09:50|381|380.7|380.8|380.7|381|380.8|380.8|380.7|1579
1744035000000|2025-04-07 14:10:00|380.7|380.6|381.1|380.9|381.1|380.9|380.7|380.6|2635
1744035010000|2025-04-07 14:10:10|380.9|380.8|381|380.8|381|380.8|380.9|380.8|3175
1744035020000|2025-04-07 14:10:20|380.7|380.6|380.8|380.7|380.8|380.7|380.7|380.6|1775
1744035030000|2025-04-07 14:10:30|380.9|380.8|381.2|381.1|381.2|381.1|380.9|380.7|9136
1744035040000|2025-04-07 14:10:40|381.3|381|381.4|381.3|381.5|381.4|381.3|381|3905
1744035050000|2025-04-07 14:10:50|381.5|381.5|381.8|381.6|381.8|381.7|381.5|381.4|6621
1744035060000|2025-04-07 14:11:00|382|381.7|382.6|382.5|382.6|382.5|382|381.7|8196
1744035070000|2025-04-07 14:11:10|382.7|382.6|382.7|382.5|382.8|382.7|382.6|382.5|4207
1744035080000|2025-04-07 14:11:20|382.8|382.6|383.1|382.9|383.1|383|382.7|382.6|11223
1744035090000|2025-04-07 14:11:30|383.2|383|382.9|382.7|383.2|383|382.9|382.7|0
1744035100000|2025-04-07 14:11:40|383.1|382.9|383.1|383|383.1|383|382.8|382.7|1665
1744035110000|2025-04-07 14:11:50|383.2|383.1|383.3|383.1|383.3|383.1|383.2|383.1|0
1744035120000|2025-04-07 14:12:00|383|382.9|383|382.9|383|382.9|383|382.8|1708
1744035130000|2025-04-07 14:12:10|383.1|383|383.1|382.9|383.1|383|383.1|382.9|2825
1744035140000|2025-04-07 14:12:20|383.3|383.2|383.4|383.3|383.4|383.3|383.3|383.2|1049
1744035150000|2025-04-07 14:12:30|383.6|383.2|383.9|383.7|383.9|383.7|383.6|383.2|7824
1744035160000|2025-04-07 14:12:40|384|383.8|384|383.8|384|383.8|384|383.8|2226
1744035170000|2025-04-07 14:12:50|383.9|383.7|383.8|383.7|383.9|383.7|383.7|383.5|2578
1744035180000|2025-04-07 14:13:00|383.9|383.8|384.3|384.1|384.3|384.1|383.9|383.8|1922
1744035190000|2025-04-07 14:13:10||384.2||384.1||384.2||384.1|1476
1744035200000|2025-04-07 14:13:20|384.6|384.2|384.8|384.5|384.8|384.5|384.6|384.2|3377
1744035210000|2025-04-07 14:13:30|384.9|384.6|384.8|384.6|384.9|384.7|384.8|384.6|0
1744035220000|2025-04-07 14:13:40|384.9|384.7|384.7|384.5|384.9|384.7|384.6|384.5|1142
1744035230000|2025-04-07 14:13:50|384.6|384.4|385.2|384.9|385.2|385|384.6|384.4|3449
1744035240000|2025-04-07 14:14:00|384.9|385|385.3|385.1|385.5|385.2|384.7|384.6|9044
1744035250000|2025-04-07 14:14:10|385.4|385.3|385|384.8|385.5|385.3|385|384.8|6973
1744035260000|2025-04-07 14:14:20|385.1|385|385.3|385.1|385.3|385.1|385|384.8|3643
1744035270000|2025-04-07 14:14:30|385.6|385.2|385.7|385.5|385.8|385.6|385.6|385.2|3597
1744035280000|2025-04-07 14:14:40|385.4|385.2|384.6|384.4|385.4|385.2|384.6|384.4|5898
1744035290000|2025-04-07 14:14:50|384.5|384.3|385.2|384.9|385.2|384.9|384.5|384.3|3040
1744035300000|2025-04-07 14:15:00|385.3|385|385.3|385.1|385.3|385.2|385.1|384.9|1018
1744035310000|2025-04-07 14:15:10|385.4|385.2|385.5|385.2|385.6|385.5|385.4|385.2|2492
1744035320000|2025-04-07 14:15:20|385.7|385.3|385.6|385.3|385.7|385.4|385.4|385.2|1751
1744035330000|2025-04-07 14:15:30|385.7|385.4|386|385.8|386|385.8|385.7|385.4|4515
1744035340000|2025-04-07 14:15:40|385.9|385.7|385.3|385|385.9|385.7|385.3|385|81
1744035350000|2025-04-07 14:15:50|385.4|385.1|385.3|385|385.4|385.2|385.2|385|50
1744035360000|2025-04-07 14:16:00|385.5|385.3|385.5|385.3|385.6|385.4|385.4|385.2|1211
1744035370000|2025-04-07 14:16:10|385.3|385.2|385.3|384.9|385.3|385.2|385.2|384.9|2170
1744035380000|2025-04-07 14:16:20|385.4|385|385.2|385.1|385.4|385.2|385.2|385|1974
1744035390000|2025-04-07 14:16:30|385.3|385.2|385|384.9|385.3|385.2|385|384.9|1915
1744035400000|2025-04-07 14:16:40|384.7|384.5|384.5|384.2|384.7|384.5|384.4|384.2|3407
1744035410000|2025-04-07 14:16:50|384.3|384.1|384.8|384.7|384.8|384.7|384.3|384.1|8233
1744035420000|2025-04-07 14:17:00|385|384.8|385.1|384.9|385.1|384.9|385|384.8|121
1744035430000|2025-04-07 14:17:10|384.9|384.7|385|384.7|385|384.8|384.8|384.5|3892
1744035440000|2025-04-07 14:17:20|384.9|384.5|384.7|384.5|384.9|384.6|384.7|384.5|1522
1744035450000|2025-04-07 14:17:30|385|384.6|385|384.8|385.1|384.9|385|384.6|2363
1744035460000|2025-04-07 14:17:40|384.9|384.9|384.8|384.6|384.9|384.9|384.7|384.6|1988
1744035470000|2025-04-07 14:17:50|385.1|385|385.1|384.9|385.1|385|385.1|384.9|809
1744035480000|2025-04-07 14:18:00|385.3|385.1|385.4|385.2|385.4|385.2|385.1|384.9|2214
1744035490000|2025-04-07 14:18:10|385.2|385|385.1|384.9|385.2|385|385.1|384.8|238
1744035500000|2025-04-07 14:18:20|385|384.7|385.1|385|385.1|385|385|384.7|4444
1744035510000|2025-04-07 14:18:30|385.3|384.9|385.4|385.2|385.4|385.2|385.2|384.9|4775
1744035520000|2025-04-07 14:18:40|385.3|385.1|385.2|385|385.3|385.1|385.1|385|3300
1744035530000|2025-04-07 14:18:50|385.1|384.9|384.9|384.7|385.1|384.9|384.9|384.7|9237
1744035540000|2025-04-07 14:19:00|384.8|384.5|384.9|384.7|384.9|384.7|384.8|384.5|1772
1744035550000|2025-04-07 14:19:10|385.2|384.8|385.1|385|385.2|385|385.1|384.8|0
1744035560000|2025-04-07 14:19:20|385|384.9|385|384.7|385.4|385.2|385|384.7|4265
1744035570000|2025-04-07 14:19:30|385.1|384.9|385.4|385.2|385.4|385.3|385.1|384.9|3930
1744035580000|2025-04-07 14:19:40|385.5|385.3|385.4|385.2|385.5|385.3|385.4|385.2|1806
1744035590000|2025-04-07 14:19:50|385.2|385.3|385.4|385.2|385.4|385.3|385.2|385|3869
1744035600000|2025-04-07 14:20:00|385.2|385.1|385.4|385.3|385.4|385.3|385.2|385.1|601
1744035610000|2025-04-07 14:20:10|385.3|385.2|385.3|385.1|385.4|385.2|385.3|385.1|0
1744035620000|2025-04-07 14:20:20|385.2|385.3|385.5|385.4|385.5|385.4|385.2|385.3|2601
1744035630000|2025-04-07 14:20:30|385.6|385.3|385.3|385.1|385.6|385.3|385.2|385.1|3124
1744035640000|2025-04-07 14:20:40|385|384.9|385|384.9|385|384.9|385|384.9|1440
1744035650000|2025-04-07 14:20:50|384.9|384.7|384.8|384.6|385.1|384.9|384.8|384.6|3921
1744035660000|2025-04-07 14:21:00|384.9|384.7|384.7|384.6|384.9|384.7|384.7|384.6|1509
1744035670000|2025-04-07 14:21:10|384.8|384.7|384.7|384.5|384.8|384.7|384.7|384.5|1573
1744035680000|2025-04-07 14:21:20|384.8|384.6|384.7|384.5|385|384.8|384.6|384.5|10228
1744035690000|2025-04-07 14:21:30|384.6|384.4|384.5|384.3|384.6|384.4|384.5|384.3|700
1744035700000|2025-04-07 14:21:40|384.4|384.2|384.5|384.3|384.5|384.3|384.4|384.2|2858
1744035710000|2025-04-07 14:21:50||384.4||384.4||384.4||384.3|1579
1744035720000|2025-04-07 14:22:00|384.6|384.5|384|383.8|384.7|384.5|384|383.8|14075
1744035730000|2025-04-07 14:22:10|384.2|384.1|384.2|383.9|384.3|384.1|383.8|383.6|11269
1744035740000|2025-04-07 14:22:20|384.3|384|384|383.9|384.3|384.1|383.9|383.8|1929
1744035750000|2025-04-07 14:22:30|383.9|383.8|383.9|383.8|384|383.9|383.9|383.7|4079
1744035760000|2025-04-07 14:22:40|384|383.7|384|383.9|384.1|384|383.8|383.6|9768
1744035770000|2025-04-07 14:22:50|383.9|383.8|383.6|383.4|383.9|383.8|383.5|383.3|5485
1744035780000|2025-04-07 14:23:00|383.7|383.5|383.5|383.4|383.8|383.6|383.5|383.3|5773
1744035790000|2025-04-07 14:23:10|383.6|383.3|383.1|383|383.6|383.4|383.1|383|514
1744035800000|2025-04-07 14:23:20|383|382.9|382.7|382.4|383|382.9|382.7|382.4|6073
1744035810000|2025-04-07 14:23:30|382.5|382.2|382.4|382.2|382.5|382.3|382.3|382.1|1606
1744035820000|2025-04-07 14:23:40|382.2|382.1|382.5|382.2|382.5|382.2|382.2|382.1|2221
1744035830000|2025-04-07 14:23:50|382.4|382.1|382.3|382.1|382.4|382.1|382.3|382.1|0
1744035840000|2025-04-07 14:24:00|382.2|382|382.3|382.1|382.3|382.1|382.1|382|4195
1744035860000|2025-04-07 14:24:20|382.2|381.9|381.9|381.8|382.2|382|381.9|381.8|2000
1744035870000|2025-04-07 14:24:30|382||381.9||382.1||381.9||150
1744035890000|2025-04-07 14:24:50|381.8|381.6|382|381.8|382|381.8|381.8|381.6|725
1744035900000|2025-04-07 14:25:00|382.1|382.1|382.3|382|382.3|382.1|382.1|382|495
1744035910000|2025-04-07 14:25:10|382.2|381.7|381.3|381.2|382.2|381.9|381.3|381.2|7295
1744035920000|2025-04-07 14:25:20|381.5|381.3|381.6|381.5|381.8|381.6|381.4|381.2|5325
1744035930000|2025-04-07 14:25:30|381.7|381.4|381.8|381.6|382|381.9|381.7|381.4|2120
1744035940000|2025-04-07 14:25:40|381.9|381.7|381.9|381.7|381.9|381.8|381.9|381.7|2139
1744035950000|2025-04-07 14:25:50|381.7|381.5|381.2|381|381.7|381.5|381.2|381|2732
1744035960000|2025-04-07 14:26:00|381.3|381.1|381.3|381.2|381.4|381.2|381.3|381.1|1405
1744035970000|2025-04-07 14:26:10|381.2|381|381.4|381.3|381.4|381.3|381.2|381|2961
1744035980000|2025-04-07 14:26:20|381.5|381.2|381.5|381.3|381.5|381.4|381.3|381.1|1930
1744035990000|2025-04-07 14:26:30|381.6|381.4|381.7|381.5|382|381.8|381.6|381.4|5245
1744036000000|2025-04-07 14:26:40|381.8|381.6|381.9|381.6|381.9|381.7|381.6|381.4|1816
1744036010000|2025-04-07 14:26:50|381.8|381.5|382.1|382|382.2|382|381.6|381.5|5518
1744036020000|2025-04-07 14:27:00|382|381.9|382.2|382|382.2|382|381.8|381.7|2730
1744036030000|2025-04-07 14:27:10|382.1|381.7|381.8|381.6|382.1|381.7|381.8|381.6|0
1744036040000|2025-04-07 14:27:20|381.7|381.5|381.6|381.5|381.8|381.5|381.5|381.4|3296
1744036050000|2025-04-07 14:27:30|381.7|381.6|382.1|382|382.1|382|381.6|381.6|2091
1744036060000|2025-04-07 14:27:40|382|381.9|382.1|381.9|382.1|382|382|381.9|0
1744036070000|2025-04-07 14:27:50|382|382|382|381.9|382|382|382|381.9|612
1744036080000|2025-04-07 14:28:00|381.9|381.8|381.8|381.6|382|381.8|381.7|381.6|1991
1744036090000|2025-04-07 14:28:10|381.7|381.7|381.8|381.5|381.8|381.7|381.7|381.5|1499
1744036100000|2025-04-07 14:28:20|381.5|381.3|381.4|381.3|381.5|381.3|381.3|381.2|3358
1744036110000|2025-04-07 14:28:30|381.5|381.2|381.2|381|381.5|381.2|381.2|381|3278
1744036120000|2025-04-07 14:28:40|381.3|381.2|381.4|381.2|381.4|381.2|381.2|381.1|4568
1744036130000|2025-04-07 14:28:50|381.5|381.3|381.5|381.3|381.6|381.4|381.5|381.3|2925
1744036140000|2025-04-07 14:29:00|381.4|381.2|381.3|381.2|381.4|381.3|381.3|381.2|2484
1744036150000|2025-04-07 14:29:10|381.2|381.1|381.1|381|381.3|381.1|381.1|381|6088
1744036160000|2025-04-07 14:29:20|381.3|380.9|381.6|381.5|381.6|381.5|381.3|380.9|3678
1744036170000|2025-04-07 14:29:30|381.7|381.6|381.8|381.5|381.9|381.7|381.7|381.5|2735
1744036180000|2025-04-07 14:29:40|381.7|381.4|381.6|381.4|381.7|381.6|381.5|381.4|1717
1744036190000|2025-04-07 14:29:50|381.5|381.3|381.3|381.1|381.5|381.3|381.3|381.1|4719
1744036200000|2025-04-07 14:30:00|381.2|381.2|381.6|381.5|381.7|381.6|381.2|381|1986
1744036210000|2025-04-07 14:30:10|381.5|381.3|381.2|381|381.5|381.3|381.1|380.9|4868
1744036220000|2025-04-07 14:30:20|381.1|381.1|381.2|381.1|381.3|381.1|381.1|381.1|1351
1744036230000|2025-04-07 14:30:30|381.3|381|381.3|381.1|381.3|381.2|381.2|381|3354
1744036240000|2025-04-07 14:30:40|381.5|381.3|381.4|381.2|381.5|381.3|381.3|381.1|4137
1744036250000|2025-04-07 14:30:50|381.2|381.1|381.4|381.2|381.5|381.3|381.2|381|3312
1744036260000|2025-04-07 14:31:00|381.5|381.3|382|381.8|382|381.8|381.5|381.3|3429
1744036270000|2025-04-07 14:31:10|382.2|382.1|382.3|382.1|382.3|382.2|382.2|382.1|2858
1744036280000|2025-04-07 14:31:20|382.4|382.3|382.2|382|382.5|382.3|382.2|381.9|5319
1744036290000|2025-04-07 14:31:30|382|381.8|382|381.9|382.1|382|382|381.8|1989
1744036300000|2025-04-07 14:31:40|382.1|382|382.2|382.1|382.2|382.1|382.1|381.9|2439
1744036310000|2025-04-07 14:31:50|382.3|382.2|382.5|382.4|382.5|382.4|382.3|382.2|7058
1744036320000|2025-04-07 14:32:00|382.6|382.3|382.4|382.3|382.6|382.3|382.3|382.1|6159
1744036330000|2025-04-07 14:32:10|382.2|382.2|382.4|382.2|382.5|382.2|382.2|382|3324
1744036340000|2025-04-07 14:32:20|382.5|382.3|382.5|382.4|382.6|382.5|382.4|382.3|1768
1744036350000|2025-04-07 14:32:30|382.4|382.3|382.7|382.5|382.7|382.5|382.4|382.3|300
1744036360000|2025-04-07 14:32:40|382.6|382.6|382.7|382.6|382.8|382.6|382.6|382.6|409
1744036370000|2025-04-07 14:32:50|382.8|382.7|382.8|382.6|382.8|382.7|382.8|382.6|0
1744036380000|2025-04-07 14:33:00|382.7|382.7|382.7|382.5|382.7|382.7|382.6|382.4|0
1744036390000|2025-04-07 14:33:10|382.6|382.3|382.7|382.5|382.7|382.6|382.5|382.3|2787
1744036400000|2025-04-07 14:33:20|382.8|382.6|382.8|382.6|382.8|382.6|382.8|382.5|2216
1744036410000|2025-04-07 14:33:30|382.9|382.7|382.9|382.8|382.9|382.8|382.9|382.7|1429
1744036420000|2025-04-07 14:33:40|383|382.9|383.5|383.3|383.5|383.3|383|382.9|1086
1744036430000|2025-04-07 14:33:50|383.4|383.1|383|382.7|383.4|383.1|382.7|382.5|7337
1744036440000|2025-04-07 14:34:00|383.1|382.9|383|382.8|383.2|383|382.6|382.5|13565
1744036450000|2025-04-07 14:34:10|382.9||383||383||382.9||0
1744036460000|2025-04-07 14:34:20|383.1|382.9|383.1|382.9|383.1|382.9|383.1|382.8|4196
1744036470000|2025-04-07 14:34:30|383.2|383|383.2|383.1|383.2|383.1|383.1|382.9|2244
1744036480000|2025-04-07 14:34:40|383.1|383|383.2|383|383.2|383|383.1|382.9|5212
1744036490000|2025-04-07 14:34:50|383.3|383.2|383.1|383|383.4|383.2|383.1|383|215
1744036500000|2025-04-07 14:35:00|383.2|383.1|383.4|383.3|383.4|383.3|383.2|383.1|4121
1744036510000|2025-04-07 14:35:10|383.2|383.2|383.1|383|383.2|383.2|383.1|383|1967
1744036520000|2025-04-07 14:35:20|382.9|382.8|382.9|382.7|383|382.8|382.8|382.6|5814
1744036530000|2025-04-07 14:35:30|383|382.8|382.8|382.5|383|382.8|382.6|382.5|2112
1744036540000|2025-04-07 14:35:40|382.7|382.4|382.4|382.3|382.7|382.5|382.4|382.3|7425
1744036550000|2025-04-07 14:35:50|382.3|382.2|382.5|382.4|382.5|382.4|382.3|382.2|15836
1744036560000|2025-04-07 14:36:00|382.4|382.2|382.1|381.9|382.4|382.3|382.1|381.9|3105
1744036570000|2025-04-07 14:36:10|382|381.7|382|381.7|382.1|381.7|382|381.7|2153
1744036580000|2025-04-07 14:36:20|382.1|381.8|382.1|381.9|382.1|382|382.1|381.8|2757
1744036590000|2025-04-07 14:36:30|382.2|382|382.7|382.5|382.7|382.5|382.2|382|2900
1744036600000|2025-04-07 14:36:40|382.8|382.7|382.4|382.3|382.8|382.7|382.4|382.2|4997
1744036610000|2025-04-07 14:36:50|382.5|382.2|382.4|382.2|382.5|382.3|382.4|382.2|701
1744036620000|2025-04-07 14:37:00|382.3|382.1|382.3|382.1|382.4|382.3|382.3|382.1|1848
1744036630000|2025-04-07 14:37:10|382.4|382.2|382.4|382.3|382.4|382.3|382.4|382.2|1423
1744036640000|2025-04-07 14:37:20|382.3|382.2|382.2|382|382.4|382.2|382.2|382|4088
1744036650000|2025-04-07 14:37:30|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|0
1744036660000|2025-04-07 14:37:40|382.3|382.1|382.1|382|382.6|382.4|382.1|382|7874
1744036670000|2025-04-07 14:37:50|382.2|382.2|382.4|382.2|382.4|382.2|382.2|382.2|998
1744036680000|2025-04-07 14:38:00|382.5|382.3|382.5|382.4|382.5|382.4|382.5|382.2|0
1744036690000|2025-04-07 14:38:10|382.4|382.3|382.5|382.4|382.5|382.4|382.4|382.2|998
1744036700000|2025-04-07 14:38:20|382.6|382.3|382.5|382.3|382.6|382.4|382.5|382.3|1092
1744036710000|2025-04-07 14:38:30|382.4|382.4|382.4|382.2|382.4|382.4|382.4|382.2|1967
1744036720000|2025-04-07 14:38:40|382.3|382.1|382.2|382|382.3|382.1|382.2|382|67
1744036730000|2025-04-07 14:38:50|382|381.9|382|381.9|382|381.9|382|381.9|1429
1744036740000|2025-04-07 14:39:00|382.1|382|382.2|382|382.3|382.1|382.1|382|3058
1744036750000|2025-04-07 14:39:10|382.1||382.1||382.1||382.1||0
1744036760000|2025-04-07 14:39:20|382.2|382.3|382.5|382.3|382.5|382.4|382.2|382.3|3471
1744036770000|2025-04-07 14:39:30|382.6|382.4|382.1|382|382.6|382.5|382.1|382|9466
1744036780000|2025-04-07 14:39:40|382|381.9|382|381.9|382|381.9|382|381.8|3152
1744036790000|2025-04-07 14:39:50|382.1|382.1|381.9|381.8|382.3|382.2|381.9|381.8|36
1744036800000|2025-04-07 14:40:00|381.8|381.7|382|381.8|382|381.9|381.8|381.7|5011
1744036810000|2025-04-07 14:40:10|382.1|381.9|381.7|381.5|382.1|381.9|381.7|381.5|1385
1744036820000|2025-04-07 14:40:20|381.4|381.2|381.5|381.4|381.5|381.4|381.2|381.1|5462
1744036830000|2025-04-07 14:40:30|381.4|381.3|381.3|381.1|381.4|381.3|381.2|381.1|656
1744036840000|2025-04-07 14:40:40|381.2|381|381.2|381|381.4|381.2|381.1|381|4913
1744036850000|2025-04-07 14:40:50|381.1|381.1|381.3|381.2|381.3|381.2|381.1|381.1|3077
1744036860000|2025-04-07 14:41:00|381.4|381.3|381.4|381.3|381.5|381.4|381.4|381.3|334
1744036870000|2025-04-07 14:41:10|381.2|381.1|381.2|381|381.3|381.1|381.1|381|1859
1744036880000|2025-04-07 14:41:20|381.3|381.1|381.2|381|381.3|381.1|381.2|381|0
1744036890000|2025-04-07 14:41:30|381.1|380.9|380.7|380.5|381.1|380.9|380.7|380.5|2902
1744036900000|2025-04-07 14:41:40|380.6|380.2|380.3|380.2|380.6|380.3|380.3|380.2|1005
1744036910000|2025-04-07 14:41:50|380.2|380|380|379.8|380.2|380|379.9|379.7|1243
1744036920000|2025-04-07 14:42:00|380.1|379.9|380.1|379.9|380.1|379.9|379.7|379.5|4448
1744036930000|2025-04-07 14:42:10|380|379.8|380.1|379.8|380.2|380|380|379.8|927
1744036940000|2025-04-07 14:42:20|380.3|380.2|380|379.9|380.4|380.2|380|379.9|5231
1744036950000|2025-04-07 14:42:30|379.9|379.7|380|379.9|380.1|379.9|379.9|379.7|3586
1744036960000|2025-04-07 14:42:40|379.9|379.7|379.9|379.7|380.1|379.8|379.8|379.7|1077
1744036970000|2025-04-07 14:42:50|379.8|379.6|379.7|379.5|379.8|379.6|379.6|379.4|1024
1744036980000|2025-04-07 14:43:00|379.9|379.6|379.5|379.3|380|379.8|379.5|379.3|3341
1744036990000|2025-04-07 14:43:10|379.6|379.4|379.6|379.4|379.7|379.4|379.5|379.4|2858
1744037000000|2025-04-07 14:43:20|379.4|379.3|379.3|379.1|379.4|379.3|379.3|379.1|1456
1744037010000|2025-04-07 14:43:30|379.2|378.7|378.9|378.7|379.2|378.8|378.8|378.6|1984
1744037020000|2025-04-07 14:43:40|379|378.8|379.1|378.9|379.1|378.9|379|378.8|1749
1744037030000|2025-04-07 14:43:50|379.2|379|379.3|379|379.3|379.1|379.2|378.9|1437
1744037040000|2025-04-07 14:44:00|379.2|379.1|379.1|379|379.2|379.1|379.1|379|1466
1744037050000|2025-04-07 14:44:10|378.9|378.8|379|378.8|379|378.9|378.8|378.6|6673
1744037060000|2025-04-07 14:44:20||378.9||378.9||378.9||378.8|300
1744037070000|2025-04-07 14:44:30|379.1|378.8|379.2|379|379.2|379|379|378.8|3100
1744037090000|2025-04-07 14:44:50|379.3|379.1|379|378.8|379.3|379.1|379|378.8|2235
1744037100000|2025-04-07 14:45:00|379.1|378.9|379.2|379|379.2|379|379.1|378.9|0
1744037110000|2025-04-07 14:45:10|379|379.1|379|378.8|379.1|379.1|379|378.8|2116
1744037120000|2025-04-07 14:45:20|379.1|378.9|379.3|379.2|379.3|379.2|379.1|378.9|2142
1744037130000|2025-04-07 14:45:30|379.1|379.1|379.2|379|379.2|379.1|379.1|378.9|305
1744037140000|2025-04-07 14:45:40|379.3|378.9|379.6|379.4|379.6|379.4|379.3|378.9|150
1744037150000|2025-04-07 14:45:50|379.7|379.5|380.1|379.8|380.1|379.8|379.7|379.5|2259
1744037160000|2025-04-07 14:46:00|380.2|380|380.2|380|380.2|380|380.2|380|0
1744037170000|2025-04-07 14:46:10|380.1|379.9|380.1|380|380.1|380|379.9|379.7|2987
1744037180000|2025-04-07 14:46:20|380|379.9|380.2|380|380.2|380.1|380|379.9|3032
1744037190000|2025-04-07 14:46:30|380.1|379.8|380|379.8|380.1|379.8|380|379.8|936
1744037200000|2025-04-07 14:46:40|380.1|380|380.2|380.1|380.2|380.1|380|379.9|383
1744037210000|2025-04-07 14:46:50||380||380||380||380|1961
1744037220000|2025-04-07 14:47:00|380.3|380.1|380.4|380.2|380.4|380.3|380.2|380|4203
1744037230000|2025-04-07 14:47:10|380.3|380.1|380.2|379.9|380.3|380.1|380.1|379.9|3603
1744037240000|2025-04-07 14:47:20|379.9|379.8|379.9|379.7|380|379.8|379.9|379.7|1663
1744037250000|2025-04-07 14:47:30|379.8|379.8|380|379.8|380|379.8|379.8|379.7|1121
1744037260000|2025-04-07 14:47:40|379.9||380||380||379.9||0
1744037270000|2025-04-07 14:47:50|379.9|379.9|380|379.8|380|379.9|379.9|379.7|1691
1744037280000|2025-04-07 14:48:00|379.9|379.9|380.1|379.9|380.1|380|379.9|379.9|698
1744037290000|2025-04-07 14:48:10|380|379.8|380|379.8|380|379.8|379.9|379.7|725
1744037300000|2025-04-07 14:48:20|380.1|379.9|379.9|379.8|380.1|379.9|379.9|379.8|2214
1744037310000|2025-04-07 14:48:30|380|379.7|380|379.8|380|379.8|380|379.7|1600
1744037320000|2025-04-07 14:48:40|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|0
1744037340000|2025-04-07 14:49:00|379.8|379.6|379.9|379.7|379.9|379.7|379.8|379.6|830
1744037350000|2025-04-07 14:49:10|379.8|379.6|379.6|379.4|379.8|379.6|379.5|379.3|2319
1744037360000|2025-04-07 14:49:20|379.7|379.5|379.6|379.5|379.7|379.5|379.6|379.4|165
1744037380000|2025-04-07 14:49:40|379.5|379.4|379.6|379.4|379.6|379.4|379.5|379.4|0
1744037390000|2025-04-07 14:49:50|379.8|379.6|379.9|379.7|379.9|379.7|379.8|379.6|0
1744037400000|2025-04-07 14:50:00|379.8||379.9||379.9||379.8||0
1744037410000|2025-04-07 14:50:10|380|379.8|380|379.8|380|379.8|380|379.8|1946
1744037420000|2025-04-07 14:50:20|380.1|379.9|380.3|380.1|380.3|380.2|380.1|379.9|2224
1744037430000|2025-04-07 14:50:30|380.1|379.9|380|379.9|380.1|379.9|380|379.9|840
1744037450000|2025-04-07 14:50:50|379.9|379.8|379.7|379.6|379.9|379.8|379.7|379.6|1442
1744037460000|2025-04-07 14:51:00|379.8|379.5|379.5|379.3|379.8|379.5|379.5|379.3|777
1744037470000|2025-04-07 14:51:10|379.3|379.2|379.6|379.5|379.7|379.5|379.3|379.2|3491
1744037480000|2025-04-07 14:51:20|379.4|379.2|379.2|379|379.4|379.2|379.2|379|1861
1744037490000|2025-04-07 14:51:30|379.1|378.9|379.2|379|379.2|379|379.1|378.9|2359
1744037500000|2025-04-07 14:51:40|379.4|379.1|379.5|379.3|379.5|379.3|379.4|379.1|88
1744037510000|2025-04-07 14:51:50|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|15
1744037520000|2025-04-07 14:52:00|379.3|379.3|379.4|379.2|379.4|379.3|379.2|379.1|3545
1744037530000|2025-04-07 14:52:10|379.3|379.3|379.7|379.6|379.7|379.6|379.3|379.3|859
1744037540000|2025-04-07 14:52:20|379.5|379.4|379.6|379.4|379.6|379.4|379.5|379.4|883
1744037550000|2025-04-07 14:52:30|379.7|379.5|379.6|379.5|379.7|379.5|379.6|379.5|0
1744037560000|2025-04-07 14:52:40|379.8|379.6|379.7|379.6|379.8|379.6|379.7|379.6|1383
1744037570000|2025-04-07 14:52:50|379.6|379.5|379.8|379.5|379.8|379.5|379.6|379.5|795
1744037580000|2025-04-07 14:53:00|379.9|379.7|379.8|379.7|379.9|379.7|379.8|379.7|844
1744037590000|2025-04-07 14:53:10|379.9|379.8|380|379.8|380|379.8|379.8|379.8|2181
1744037600000|2025-04-07 14:53:20|380.1|380|380.4|380.3|380.4|380.3|380.1|379.9|2531
1744037610000|2025-04-07 14:53:30|380.5|380.4|380.5|380.3|380.6|380.4|380.5|380.3|1429
1744037620000|2025-04-07 14:53:40||380.4||380.3||380.4||380.3|0
1744037630000|2025-04-07 14:53:50|380.4|380.2|380.3|380.2|380.4|380.2|380.3|380.1|624
1744037640000|2025-04-07 14:54:00||380.1||380.1||380.1||380.1|0
1744037650000|2025-04-07 14:54:10|380.4|380.2|380.4|380.1|380.4|380.3|380.2|380|746
1744037660000|2025-04-07 14:54:20|380.3||380.3||380.4||380.3||0
1744037670000|2025-04-07 14:54:30|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|457
1744037680000|2025-04-07 14:54:40|380.5|380.3|380.5|380.3|380.5|380.4|380.4|380.2|2086
1744037690000|2025-04-07 14:54:50|380.4|380.4|380.3|380.1|380.4|380.4|380.3|380.1|549
1744037700000|2025-04-07 14:55:00||380.2||380.1||380.2||380.1|1039
1744037710000|2025-04-07 14:55:10|380.4|380.3|380.5|380.3|380.5|380.3|380.4|380.3|2609
1744037720000|2025-04-07 14:55:20|380.4|380.4|380.5|380.3|380.5|380.4|380.3|380.2|4951
1744037730000|2025-04-07 14:55:30|380.7|380.5|380.7|380.6|380.7|380.6|380.7|380.5|2337
1744037740000|2025-04-07 14:55:40|380.6|380.5|380.6|380.5|380.7|380.6|380.6|380.5|3178
1744037750000|2025-04-07 14:55:50|380.7||380.7||380.7||380.7||0
1744037760000|2025-04-07 14:56:00|380.8|380.6|380.8|380.7|380.9|380.7|380.8|380.6|2700
1744037770000|2025-04-07 14:56:10|380.6|380.6|380.4|380.3|380.6|380.6|380.4|380.3|1466
1744037780000|2025-04-07 14:56:20|380.5|380.4|380.6|380.4|380.6|380.4|380.4|380.4|150
1744037800000|2025-04-07 14:56:40|380.5|380.5|380.6|380.4|380.6|380.5|380.4|380.3|1398
1744037810000|2025-04-07 14:56:50|380.7|380.5|380.7|380.6|380.7|380.6|380.7|380.5|0
1744037820000|2025-04-07 14:57:00|380.8|380.7|381.2|381|381.2|381|380.8|380.6|1497
1744037830000|2025-04-07 14:57:10|381.3|381.1|381.3|381.1|381.3|381.2|381.2|381|1669
1744037840000|2025-04-07 14:57:20|381.2|381|381.1|381|381.2|381|381.1|381|2195
1744037850000|2025-04-07 14:57:30|381.2|381.2|381.5|381.3|381.5|381.3|381.2|381.2|1377
1744037860000|2025-04-07 14:57:40|381.4|381.2|381.4|381.2|381.5|381.2|381.4|381.2|17
1744037870000|2025-04-07 14:57:50|381.5|381.1|381.5|381.4|381.5|381.4|381.5|381.1|9795
1744037880000|2025-04-07 14:58:00|381.7|381.3|381.6|381.4|381.7|381.5|381.6|381.3|2077
1744037890000|2025-04-07 14:58:10|381.5||381.6||381.6||381.5||766
1744037900000|2025-04-07 14:58:20|381.7|381.5|381.7|381.5|381.7|381.5|381.7|381.5|164
1744037930000|2025-04-07 14:58:50|381.5|381.4|381.6|381.4|381.6|381.4|381.5|381.4|1038
1744037940000|2025-04-07 14:59:00|381.8|381.6|381.8|381.6|381.8|381.6|381.7|381.6|2996
1744037950000|2025-04-07 14:59:10|381.9|381.7|381.9|381.7|381.9|381.7|381.9|381.7|0
1744037970000|2025-04-07 14:59:30|382|381.8|381.9|381.8|382|381.8|381.9|381.8|1463
1744037980000|2025-04-07 14:59:40|382|381.9|382.2|382|382.2|382.1|382|381.9|0
1744037990000|2025-04-07 14:59:50|382.1|382.1|382.1|381.9|382.3|382.1|382.1|381.9|1815
1744038000000|2025-04-07 15:00:00|382.2|382|382.6|382.4|382.6|382.4|382.2|382|1444
1744038010000|2025-04-07 15:00:10||382.5||382.4||382.5||382.4|0
1744038020000|2025-04-07 15:00:20|382.7|382.5|382.4|382.2|382.7|382.5|382.3|382.2|2858
1744038030000|2025-04-07 15:00:30|382.3||382.4||382.4||382.3||0
1744038040000|2025-04-07 15:00:40|382.5|382.3|382.4|382.3|382.5|382.3|382.4|382.2|0
1744038050000|2025-04-07 15:00:50|382.2|382.2|382.3|382|382.3|382.2|382.2|382|1879
1744038070000|2025-04-07 15:01:10|382.2||382.3||382.3||382.2||0
1744038080000|2025-04-07 15:01:20|382.2||382.1||382.2||382.1||1560
1744038090000|2025-04-07 15:01:30|382|381.9|381.7|381.5|382|381.9|381.6|381.4|3238
1744038110000|2025-04-07 15:01:50|381.8|381.7|381.8|381.7|381.8|381.7|381.7|381.6|683
1744038120000|2025-04-07 15:02:00|381.9|381.6|381.9|381.7|381.9|381.7|381.9|381.6|788
1744038130000|2025-04-07 15:02:10|381.8|381.6|381.5|381.3|381.8|381.6|381.5|381.3|969
1744038140000|2025-04-07 15:02:20|381.4|381.2|381.4|381.2|381.4|381.2|381.4|381.2|0
1744038150000|2025-04-07 15:02:30|381.5|381.3|381.5|381.3|381.6|381.5|381.5|381.3|3311
1744038160000|2025-04-07 15:02:40||381.4||381.4||381.4||381.4|0
1744038170000|2025-04-07 15:02:50|381.4|381.3|381.5|381.2|381.5|381.3|381.4|381.2|1393
1744038180000|2025-04-07 15:03:00|381.6|381.5|381.4|381.2|381.7|381.5|381.4|381.2|2284
1744038200000|2025-04-07 15:03:20||381.3||381.2||381.3||381.2|1429
1744038210000|2025-04-07 15:03:30|381.5|381.3|381.5|381.3|381.5|381.3|381.5|381.3|0
1744038220000|2025-04-07 15:03:40|381.6|381.4|381.6|381.4|381.6|381.4|381.5|381.3|795
1744038230000|2025-04-07 15:03:50|381.8|381.5|381.8|381.6|381.8|381.6|381.8|381.5|2012
1744038240000|2025-04-07 15:04:00|381.7|381.7|382.1|382|382.1|382|381.7|381.7|5154
1744038250000|2025-04-07 15:04:10|382.2|382.1|382.3|382.1|382.3|382.1|382.2|382.1|1429
1744038260000|2025-04-07 15:04:20|382.4|382.3|382.4|382.2|382.4|382.3|382.4|382.2|2492
1744038270000|2025-04-07 15:04:30|382.5|382.3|382.6|382.4|382.6|382.4|382.4|382.2|0
1744038280000|2025-04-07 15:04:40|382.7|382.3|382.5|382.3|382.7|382.3|382.2|382.1|5489
1744038290000|2025-04-07 15:04:50|382.6|382.4|382.5|382.4|382.6|382.5|382.5|382.4|0
1744038300000|2025-04-07 15:05:00|382.4|382.3|382.5|382.3|382.5|382.3|382.4|382.3|1429
1744038310000|2025-04-07 15:05:10|382.4|382.4|382.5|382.3|382.5|382.4|382.4|382.3|968
1744038320000|2025-04-07 15:05:20|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|1429
1744038330000|2025-04-07 15:05:30|382.3|382.4|382.4|382.2|382.4|382.4|382.3|382.2|1927
1744038340000|2025-04-07 15:05:40|382.5|382.3|382.7|382.5|382.7|382.6|382.5|382.3|1430
1744038350000|2025-04-07 15:05:50|382.6|382.4|382.6|382.3|382.6|382.4|382.6|382.3|1012
1744038360000|2025-04-07 15:06:00|382.5|382.4|382.7|382.4|382.7|382.4|382.5|382.4|837
1744038370000|2025-04-07 15:06:10|382.6|382.3|382.6|382.4|382.7|382.5|382.4|382.3|6440
1744038380000|2025-04-07 15:06:20|382.7||382.6||382.7||382.6||0
1744038400000|2025-04-07 15:06:40|382.5|382.3|382.5|382.4|382.5|382.4|382.5|382.3|1729
1744038410000|2025-04-07 15:06:50|382.6|382.3|382.5|382.3|382.6|382.3|382.5|382.3|902
1744038420000|2025-04-07 15:07:00|382.4|382.4|382.4|382.3|382.5|382.4|382.4|382.3|4753
1744038430000|2025-04-07 15:07:10|382.7|382.5|382.6|382.4|382.7|382.5|382.5|382.4|4368
1744038440000|2025-04-07 15:07:20|382.8|382.6|382.8|382.6|382.9|382.7|382.8|382.6|1929
1744038450000|2025-04-07 15:07:30|382.9|382.7|382.9|382.7|382.9|382.7|382.9|382.7|0
1744038460000|2025-04-07 15:07:40|382.8|382.6|382.5|382.4|382.8|382.6|382.5|382.4|3079
1744038470000|2025-04-07 15:07:50|382.6|382.5|382.5|382.4|382.7|382.5|382.5|382.4|1406
1744038480000|2025-04-07 15:08:00|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|801
1744038490000|2025-04-07 15:08:10|382.5|382.2|382.5|382.3|382.5|382.3|382.5|382.2|2215
1744038500000|2025-04-07 15:08:20|382.7|382.5|382.6|382.5|382.7|382.6|382.6|382.5|1486
1744038510000|2025-04-07 15:08:30||382.4||382.4||382.4||382.4|0
1744038530000|2025-04-07 15:08:50|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|264
1744038540000|2025-04-07 15:09:00|382.4||382.4||382.4||382.4||0
1744038550000|2025-04-07 15:09:10|382.5|382.5|382.6|382.5|382.8|382.6|382.5|382.5|3269
1744038560000|2025-04-07 15:09:20|382.7|382.4|382.5|382.2|382.7|382.4|382.5|382.2|5485
1744038570000|2025-04-07 15:09:30|382.6|382.3|382.8|382.6|382.8|382.6|382.6|382.3|4603
1744038580000|2025-04-07 15:09:40|382.5|382.5|382.6|382.4|382.6|382.5|382.5|382.3|3009
1744038590000|2025-04-07 15:09:50|382.5|382.3|382.6|382.4|382.6|382.4|382.5|382.3|1255
1744038600000|2025-04-07 15:10:00|382.8|382.6|382.7|382.5|382.8|382.6|382.6|382.4|1980
1744038610000|2025-04-07 15:10:10||382.6||382.5||382.6||382.5|5429
1744038630000|2025-04-07 15:10:30|382.6|382.6|382.8|382.6|382.8|382.6|382.6|382.6|1429
1744038640000|2025-04-07 15:10:40||382.7||382.7||382.7||382.7|1600
1744038650000|2025-04-07 15:10:50|382.7|382.6|382.7|382.6|382.8|382.7|382.7|382.6|4111
1744038660000|2025-04-07 15:11:00|382.8||382.8||382.8||382.8||1429
1744038670000|2025-04-07 15:11:10|382.7|382.3|382.5|382.3|382.8|382.3|382.4|382.3|1492
1744038680000|2025-04-07 15:11:20|382.6||382.6||382.6||382.6||0
1744038690000|2025-04-07 15:11:30|382.5|382.4|382.5|382.3|382.5|382.4|382.5|382.3|1096
1744038700000|2025-04-07 15:11:40|382.4|382.4|382.6|382.4|382.6|382.4|382.4|382.4|1809
1744038710000|2025-04-07 15:11:50|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|334
1744038720000|2025-04-07 15:12:00|382.5|381.9|382.1|381.9|382.5|382|382.1|381.9|1429
1744038730000|2025-04-07 15:12:10|382||382||382||382||0
1744038740000|2025-04-07 15:12:20|382.1||382.1||382.1||382.1||1600
1744038750000|2025-04-07 15:12:30|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|1082
1744038760000|2025-04-07 15:12:40|381.8|381.7|382|381.8|382|381.9|381.8|381.7|3708
1744038770000|2025-04-07 15:12:50|381.9|381.7|381.9|381.7|381.9|381.7|381.8|381.7|0
1744038780000|2025-04-07 15:13:00|381.7|381.6|381.9|381.6|381.9|381.6|381.7|381.6|1429
1744038790000|2025-04-07 15:13:10|381.7|381.7|382|381.8|382|381.8|381.7|381.6|2921
1744038800000|2025-04-07 15:13:20|381.9|381.9|382.1|381.9|382.1|382|381.9|381.9|1730
1744038810000|2025-04-07 15:13:30||382||381.9||382||381.9|0
1744038820000|2025-04-07 15:13:40|382||382.1||382.1||382||638
1744038840000|2025-04-07 15:14:00|382.2|382|381.9|381.8|382.2|382|381.9|381.8|3584
1744038850000|2025-04-07 15:14:10|381.8|381.7|381.9|381.7|381.9|381.7|381.7|381.6|1506
1744038860000|2025-04-07 15:14:20|381.8|381.6|381.4|381.3|381.8|381.6|381.4|381.3|3780
1744038870000|2025-04-07 15:14:30|381.5|381.2|381.8|381.6|381.8|381.6|381.3|381.1|13684
1744038880000|2025-04-07 15:14:40|381.5|381.4|380.7|380.5|381.5|381.4|380.6|380.4|16771
1744038890000|2025-04-07 15:14:50|380.6|380.4|382.1|381.9|382.1|382|380.6|380.4|20955
1744038900000|2025-04-07 15:15:00|382.2|382.1|381|380.8|382.4|382.2|381|380.8|11931
1744038910000|2025-04-07 15:15:10|380.9|380.7|381.1|380.9|381.1|380.9|380.8|380.5|17721
1744038920000|2025-04-07 15:15:20|381|380.8|381.1|381|381.9|381.7|381|380.8|16390
1744038930000|2025-04-07 15:15:30|381.2|380.9|381|380.8|381.2|381|380.7|380.5|9680
1744038940000|2025-04-07 15:15:40|381.1|380.9|381.6|381.3|381.8|381.6|381.1|380.9|6052
1744038950000|2025-04-07 15:15:50|381.7|381.4|381.6|381.4|382|381.7|381.5|381.3|2733
1744038960000|2025-04-07 15:16:00|381.5|381.3|381.4|381.1|381.6|381.4|381.2|380.9|4634
1744038970000|2025-04-07 15:16:10|381.3|381|381.8|381.5|381.8|381.5|381|380.8|7339
1744038980000|2025-04-07 15:16:20|381.9|381.4|381.6|381.4|382.2|382|381.6|381.4|5849
1744038990000|2025-04-07 15:16:30|381.7|381.3|381.7|381.5|381.7|381.5|381.5|381.3|3296
1744039000000|2025-04-07 15:16:40|381.9|381.7|382.3|382.2|382.3|382.2|381.8|381.6|1429
1744039010000|2025-04-07 15:16:50|382.4|382.1|382.2|382.1|382.5|382.3|382.2|382.1|2858
1744039020000|2025-04-07 15:17:00|382.4|382|382.3|382.1|382.5|382.3|382.3|382|500
1744039030000|2025-04-07 15:17:10|382.4|382.3|382.1|381.9|382.5|382.3|382.1|381.9|8089
1744039040000|2025-04-07 15:17:20|382.2|382|381.8|381.6|382.3|382.2|381.8|381.6|4048
1744039050000|2025-04-07 15:17:30|381.7|381.4|381.8|381.6|381.8|381.6|381.6|381.3|1429
1744039060000|2025-04-07 15:17:40|381.6|381.4|382.1|381.9|382.1|381.9|381.6|381.4|2635
1744039070000|2025-04-07 15:17:50|382.2|382|382.2|382|382.4|382.3|382.1|381.9|7755
1744039080000|2025-04-07 15:18:00|382.1|381.9|382.3|382|382.3|382.1|382.1|381.9|3452
1744039090000|2025-04-07 15:18:10|382.2|381.9|382.1|381.9|382.2|381.9|382.1|381.9|0
1744039100000|2025-04-07 15:18:20|382.3|382.1|382.1|381.9|382.3|382.1|382.1|381.9|3595
1744039110000|2025-04-07 15:18:30|382.2|382|382|381.8|382.2|382|382|381.8|4901
1744039120000|2025-04-07 15:18:40|381.9|381.7|381.9|381.6|381.9|381.7|381.9|381.6|1295
1744039130000|2025-04-07 15:18:50|382|381.7|382.1|381.9|382.1|382|381.8|381.7|4641
1744039140000|2025-04-07 15:19:00|382|382|382.2|382|382.2|382.1|382|381.9|3018
1744039150000|2025-04-07 15:19:10|382.1|381.9|381.8|381.6|382.1|381.9|381.8|381.6|2540
1744039160000|2025-04-07 15:19:20||381.7||381.7||381.7||381.6|1429
1744039170000|2025-04-07 15:19:30|381.7|381.6|381.8|381.7|381.8|381.7|381.6|381.4|4045
1744039180000|2025-04-07 15:19:40|381.7|381.6|381.9|381.7|381.9|381.8|381.7|381.5|2112
1744039190000|2025-04-07 15:19:50|382|381.8|382|381.8|382|381.9|382|381.8|1579
1744039200000|2025-04-07 15:20:00|381.9|381.9|381.9|381.8|382.1|381.9|381.9|381.7|4172
1744039210000|2025-04-07 15:20:10|382|381.7|382.2|382.1|382.3|382.1|381.8|381.7|5331
1744039220000|2025-04-07 15:20:20|382.1|382|382.1|381.9|382.2|382.1|382|381.8|2066
1744039230000|2025-04-07 15:20:30|382|382|382.1|381.8|382.1|382|382|381.8|0
1744039240000|2025-04-07 15:20:40||381.9||381.9||381.9||381.9|0
1744039250000|2025-04-07 15:20:50||382||382||382||382|429
1744039260000|2025-04-07 15:21:00|382.2|381.9|382.1|381.9|382.2|381.9|382.1|381.9|5097
1744039280000|2025-04-07 15:21:20|382|382|381.9|381.7|382|382|381.9|381.7|4122
1744039290000|2025-04-07 15:21:30|381.8|381.6|381.7|381.5|381.8|381.6|381.6|381.5|1285
1744039300000|2025-04-07 15:21:40|381.8|381.6|381.9|381.8|382|381.8|381.8|381.6|3415
1744039310000|2025-04-07 15:21:50|381.8|381.7|382|381.8|382|381.8|381.8|381.7|1433
1744039320000|2025-04-07 15:22:00|381.8|381.7|381.9|381.7|382|381.8|381.7|381.6|2750
1744039330000|2025-04-07 15:22:10|381.8|381.6|381.5|381.3|381.8|381.7|381.5|381.3|2134
1744039340000|2025-04-07 15:22:20|381.4|381.2|381.5|381.3|381.5|381.4|381.4|381.2|1429
1744039350000|2025-04-07 15:22:30|381.4|381.2|381.4|381.2|381.4|381.2|381.3|381.2|0
1744039360000|2025-04-07 15:22:40||381.3||381.3||381.3||381.3|2074
1744039370000|2025-04-07 15:22:50||381.2||381.3||381.3||381.2|1959
1744039380000|2025-04-07 15:23:00|381.5|381.4|381.7|381.5|381.7|381.6|381.5|381.4|1492
1744039390000|2025-04-07 15:23:10|381.5|381.4|381.7|381.5|381.7|381.5|381.5|381.4|701
1744039400000|2025-04-07 15:23:20|381.8|381.6|381.8|381.6|381.8|381.6|381.8|381.6|0
1744039410000|2025-04-07 15:23:30|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|0
1744039420000|2025-04-07 15:23:40|382|381.7|382|381.8|382|381.9|382|381.7|0
1744039430000|2025-04-07 15:23:50|381.8|381.7|382|381.8|382|381.8|381.8|381.7|2268
1744039440000|2025-04-07 15:24:00|381.8|381.7|381.7|381.6|381.8|381.7|381.7|381.6|800
1744039450000|2025-04-07 15:24:10||381.5||381.5||381.5||381.5|2000
1744039460000|2025-04-07 15:24:20|381.8|381.6|381.7|381.6|381.8|381.6|381.7|381.6|0
1744039470000|2025-04-07 15:24:30|381.6|381.5|381.6|381.4|381.6|381.5|381.5|381.3|3192
1744039480000|2025-04-07 15:24:40|381.7|381.5|381.7|381.5|381.7|381.5|381.7|381.4|5364
1744039490000|2025-04-07 15:24:50|381.6|381.4|381.5|381.4|381.6|381.4|381.5|381.4|0
1744039500000|2025-04-07 15:25:00|381.6|381.3|381.5|381.3|381.6|381.3|381.5|381.3|2706
1744039510000|2025-04-07 15:25:10|381.6|381.4|381.5|381.4|381.6|381.5|381.5|381.4|6187
1744039520000|2025-04-07 15:25:20|381.4|381.3|381.3|381.2|381.5|381.4|381.3|381.2|7920
1744039530000|2025-04-07 15:25:30|381.2|381.1|381.1|380.9|381.2|381.1|381.1|380.9|2472
1744039540000|2025-04-07 15:25:40|380.9|380.8|381|380.8|381|380.8|380.9|380.7|3880
1744039550000|2025-04-07 15:25:50|380.9|380.9|380.6|380.5|380.9|380.9|380.6|380.5|2825
1744039560000|2025-04-07 15:26:00|380.5|380.4|380.7|380.5|380.7|380.5|380.5|380.4|5553
1744039570000|2025-04-07 15:26:10|380.6|380.4|380.6|380.4|380.6|380.4|380.6|380.4|1933
1744039580000|2025-04-07 15:26:20|380.7|380.5|380.6|380.4|380.7|380.5|380.6|380.4|2021
1744039590000|2025-04-07 15:26:30|380.7|380.5|380.7|380.5|380.7|380.5|380.7|380.5|1820
1744039600000|2025-04-07 15:26:40||380.6||380.6||380.6||380.5|2943
1744039610000|2025-04-07 15:26:50|380.8|380.7|381|380.9|381|380.9|380.8|380.7|4064
1744039620000|2025-04-07 15:27:00|380.9|380.8|381|380.9|381|380.9|380.9|380.8|0
1744039630000|2025-04-07 15:27:10|381.1|381|381.2|381|381.2|381.1|381.1|381|2426
1744039650000|2025-04-07 15:27:30|381.3|381.1|381.3|381.2|381.3|381.2|381.3|381.1|935
1744039660000|2025-04-07 15:27:40|381.4|381.4|381.4|381.2|381.6|381.4|381.4|381.2|6053
1744039670000|2025-04-07 15:27:50|381.3|381.1|381.3|381.1|381.3|381.1|381.3|381.1|0
1744039680000|2025-04-07 15:28:00|381.2|381|381.1|381|381.2|381|380.9|380.8|2223
1744039690000|2025-04-07 15:28:10|381.2|380.9|381.3|381.1|381.3|381.1|381|380.9|3529
1744039700000|2025-04-07 15:28:20|381.4|381.2|381.2|381|381.4|381.2|381.1|381|1477
1744039710000|2025-04-07 15:28:30|381.1|380.9|381.4|381.2|381.4|381.2|381.1|380.9|2470
1744039720000|2025-04-07 15:28:40|381.3|381|381.1|381|381.3|381|381.1|381|2174
1744039730000|2025-04-07 15:28:50|381|380.9|381|380.9|381|380.9|381|380.9|74
1744039740000|2025-04-07 15:29:00|380.8|380.6|380.6|380.5|380.8|380.7|380.6|380.5|4623
1744039750000|2025-04-07 15:29:10|380.8|380.7|380.6|380.4|380.8|380.7|380.5|380.4|6906
1744039760000|2025-04-07 15:29:20|380.5|380.3|380.3|380.1|380.5|380.3|380.3|380.1|0
1744039770000|2025-04-07 15:29:30|380.2|380|380.2|380.1|380.2|380.1|380.1|380|5291
1744039780000|2025-04-07 15:29:40|380.1|380|380.3|380.1|380.3|380.1|380.1|379.9|1832
1744039790000|2025-04-07 15:29:50|380.2|380|380.2|380|380.5|380.2|380.2|380|0
1744095610000|2025-04-08 07:00:10|382.8|382.1|383.4|382.9|383.8|383.2|382.8|382.1|17895
1744095620000|2025-04-08 07:00:20|383.3|382.8|382.4|381.8|383.3|382.8|382.4|381.8|10062
1744095630000|2025-04-08 07:00:30|382.3||382.3||382.3||382.3||0
1744095640000|2025-04-08 07:00:40|381.7|381.2|381.5|381|381.7|381.2|381.3|381|1265
1744095660000|2025-04-08 07:01:00|381.7|381.3|382.1|381.5|382.4|382|381.7|381.3|7817
1744095670000|2025-04-08 07:01:10|382.2|381.6|381.3|380.6|382.2|381.6|381.3|380.6|2738
1744095680000|2025-04-08 07:01:20|381.1|380.9|380.9|380.2|381.5|380.9|380.9|380.2|1030
1744095690000|2025-04-08 07:01:30|381|380.3|379.5|378.8|381.1|380.6|379.5|378.8|2078
1744095700000|2025-04-08 07:01:40|379.2|378.4|378.3|377.8|379.2|378.5|378.1|377.8|4255
1744095710000|2025-04-08 07:01:50|378|377.4|377.4|377|378|377.4|377.4|376.8|0
1744095720000|2025-04-08 07:02:00|377.3|376.6|377.2|376.9|377.6|377.4|377|376.6|1571
1744095730000|2025-04-08 07:02:10|377|376.8|376.4|376|377|376.8|376.4|376|995
1744095760000|2025-04-08 07:02:40|376.5|375.4|375.9|375.4|376.5|375.4|375.9|375.4|1005
1744095770000|2025-04-08 07:02:50|376.2|375.8|376.2|375.8|376.2|376|376|375.7|32075
1744095780000|2025-04-08 07:03:00|376.5|376.3|377|376.6|377|376.6|376.5|376.2|1463
1744095790000|2025-04-08 07:03:10|377.4|376.7|377.4|377|377.7|377.3|377.4|376.7|1338
1744095800000|2025-04-08 07:03:20|377.5|377.1|377.7|377.3|377.7|377.3|377.3|377|2400
1744095810000|2025-04-08 07:03:30|377.8|377.4|378|377.6|378|377.6|377.8|377.4|0
1744095820000|2025-04-08 07:03:40|377.6|377.7|377.3|377.1|377.6|377.7|377.3|377.1|1341
1744095830000|2025-04-08 07:03:50|377.4|377.2|377.6|377.3|377.6|377.3|377.4|377.2|1462
1744095840000|2025-04-08 07:04:00|377.7|377.4|377.8|377.5|377.8|377.5|377.7|377.4|1461
1744095850000|2025-04-08 07:04:10|378|377.6|378|377.6|378|377.6|378|377.6|0
1744095860000|2025-04-08 07:04:20|378.5|378.1|379.1|378.7|379.1|378.7|378.5|378.1|3072
1744095870000|2025-04-08 07:04:30|379.2|378.8|379.2|378.9|379.2|378.9|379.2|378.8|0
1744095880000|2025-04-08 07:04:40|379|378.7|379|378.6|379|378.7|379|378.5|989
1744095890000|2025-04-08 07:04:50|378.9|378.7|378.7|378.2|378.9|378.7|378.7|378.2|152
1744095900000|2025-04-08 07:05:00|378.6|377.8|378.2|377.7|378.6|377.8|378.2|377.7|600
1744095910000|2025-04-08 07:05:10|378.1|378.1|378.4|378.2|378.4|378.2|378|378.1|1000
1744095920000|2025-04-08 07:05:20|378.1|377.9|378.3|378|378.4|378.1|378.1|377.9|2312
1744095930000|2025-04-08 07:05:30|378.2|378.1|378.3|378|378.3|378.1|378.1|377.7|2711
1744095940000|2025-04-08 07:05:40|378.2|378.1|378.2|378|378.3|378.1|378.2|377.8|431
1744095950000|2025-04-08 07:05:50|378.3|378.3|378.6|378.3|378.6|378.3|378.3|378.3|0
1744095960000|2025-04-08 07:06:00|378.7|378.4|378.7|378.4|378.7|378.4|378.5|378.1|1611
1744095970000|2025-04-08 07:06:10|378.6|378.3|378.3|378|378.6|378.3|378.1|377.9|4601
1744095980000|2025-04-08 07:06:20|378.1|377.9|378.1|377.8|378.1|378|378.1|377.8|913
1744095990000|2025-04-08 07:06:30|378|377.5|377|376.8|378|377.5|376.9|376.7|4588
1744096000000|2025-04-08 07:06:40|377.1|376.9|376.8|376.6|377.2|376.9|376.8|376.5|150
1744096010000|2025-04-08 07:06:50|377|376.5|377.2|377|377.2|377|377|376.5|1555
1744096020000|2025-04-08 07:07:00|377|376.8|377.3|377|377.3|377|377|376.8|713
1744096030000|2025-04-08 07:07:10|376.9|376.8|376.5|376.2|376.9|376.8|376.5|376.2|3163
1744096040000|2025-04-08 07:07:20|376.6|376.4|376.8|376.6|376.8|376.6|376.6|376.4|1461
1744096050000|2025-04-08 07:07:30||376.5||376.5||376.5||376.5|0
1744096070000|2025-04-08 07:07:50|376.7|376.6|375.9|375.6|376.7|376.6|375.9|375.6|7920
1744096080000|2025-04-08 07:08:00|376|375.8|376|375.7|376|375.8|375.9|375.7|0
1744096090000|2025-04-08 07:08:10|375.6|375.3|375.6|375.3|375.6|375.3|375.6|375.3|1730
1744096100000|2025-04-08 07:08:20|375.5|375.1|374.9|374.8|375.5|375.2|374.9|374.8|8898
1744096110000|2025-04-08 07:08:30|374.8|374.5|374.6|374.5|374.8|374.5|374.6|374.2|5461
1744096120000|2025-04-08 07:08:40|374.7|374.3|374.9|374.6|374.9|374.6|374.7|374.3|725
1744096130000|2025-04-08 07:08:50|375.4|374.7|375.8|375.4|375.8|375.4|375.4|374.7|0
1744096140000|2025-04-08 07:09:00|376|375.7|376.3|376|376.6|376.3|376|375.7|3655
1744096150000|2025-04-08 07:09:10|376.2|375.8|376.6|376.3|376.6|376.3|376.2|375.8|150
1744096160000|2025-04-08 07:09:20|376.7|376.5|376.7|376.5|376.9|376.6|376.7|376.5|1461
1744096170000|2025-04-08 07:09:30|376.8|376.6|376.8|376.6|377|376.9|376.8|376.5|600
1744096180000|2025-04-08 07:09:40|377|376.7|377|376.8|377|376.8|376.9|376.7|1000
1744096190000|2025-04-08 07:09:50|377.1|376.9|377.3|377|377.3|377|377.1|376.9|171
1744096200000|2025-04-08 07:10:00|377.5|377.3|377.5|377.2|377.5|377.4|377.5|377.2|1211
1744096210000|2025-04-08 07:10:10|377.9|377.6|378|377.7|378|377.7|377.7|377.4|1461
1744096230000|2025-04-08 07:10:30|378.1|377.8|378.7|378.3|378.7|378.3|378.1|377.8|1014
1744096240000|2025-04-08 07:10:40|378.8|378.4|378.8|378.4|378.8|378.4|378.7|378.4|0
1744096250000|2025-04-08 07:10:50|378.9|378.5|378.9|378.6|378.9|378.6|378.9|378.5|0
1744096260000|2025-04-08 07:11:00|378.6|378.3|378.8|378.4|378.8|378.4|378.6|378.3|1475
1744096270000|2025-04-08 07:11:10|378.7|378.5|379.1|378.8|379.1|378.8|378.7|378.5|0
1744096280000|2025-04-08 07:11:20||378.7||378.7||378.7||378.7|0
1744096290000|2025-04-08 07:11:30|379.2|378.8|379.2|378.8|379.2|378.8|379.2|378.8|0
1744096300000|2025-04-08 07:11:40||378.7||378.8||378.8||378.7|0
1744096310000|2025-04-08 07:11:50|379.3|379|379.4|379.1|379.4|379.1|379.3|379|0
1744096320000|2025-04-08 07:12:00|379.5|378.8|378.9|378.6|379.5|378.8|378.9|378.6|1701
1744096330000|2025-04-08 07:12:10|378.6|378.4|378.7|378.4|378.7|378.4|378.6|378.4|1287
1744096340000|2025-04-08 07:12:20|379|378.5|379|378.6|379|378.6|379|378.5|1198
1744096350000|2025-04-08 07:12:30|378.9|378.5|378.7|378.4|379|378.7|378.7|378.4|1970
1744096360000|2025-04-08 07:12:40|379|378.5|379.2|378.9|379.2|378.9|379|378.5|0
1744096370000|2025-04-08 07:12:50|379.4|379.1|379.5|379.1|379.5|379.1|379.4|379.1|150
1744096380000|2025-04-08 07:13:00|379.7|379.3|379.9|379.6|379.9|379.6|379.7|379.3|0
1744096390000|2025-04-08 07:13:10|380.3|379.9|380.2|379.8|380.3|379.9|380.2|379.8|1139
1744096410000|2025-04-08 07:13:30|380.6|379.9|380.7|380.3|380.7|380.3|380.6|379.8|0
1744096420000|2025-04-08 07:13:40|380.9|380.4|381.1|380.7|381.1|380.7|380.9|380.4|0
1744096430000|2025-04-08 07:13:50|380.7|380.5|380.8|380.6|380.9|380.6|380.7|380.5|844
1744096440000|2025-04-08 07:14:00|380.7|380.5|380.3|380.1|380.7|380.5|380.3|380.1|13807
1744096450000|2025-04-08 07:14:10|380.2|379.8|380.2|379.9|380.3|379.9|380|379.8|746
1744096460000|2025-04-08 07:14:20|380.3|379.8|380|379.8|380.3|379.8|380|379.8|0
1744096470000|2025-04-08 07:14:30|380.2|379.9|380.4|380|380.4|380|380|379.8|0
1744096480000|2025-04-08 07:14:40|380.5|380.1|380.7|380.6|380.8|380.6|380.5|380.1|0
1744096490000|2025-04-08 07:14:50|380.6|380.3|380.8|380.5|380.8|380.6|380.5|380.3|7180
1744096500000|2025-04-08 07:15:00|380.7|380.6|380.7|380.5|380.7|380.6|380.7|380.5|0
1744096510000|2025-04-08 07:15:10|381|380.6|381|380.8|381.3|380.9|381|380.6|915
1744096520000|2025-04-08 07:15:20|380.9|380.7|380.8|380.4|380.9|380.7|380.7|380.4|1887
1744096530000|2025-04-08 07:15:30|381.1|380.5|381.2|380.9|381.2|381|381.1|380.5|0
1744096540000|2025-04-08 07:15:40||381||381.1||381.1||381|0
1744096550000|2025-04-08 07:15:50|381.1|380.9|381.2|380.8|381.2|380.9|380.9|380.8|255
1744096560000|2025-04-08 07:16:00|381.5|380.9|381.5|381.3|381.5|381.3|381.5|380.9|1600
1744096570000|2025-04-08 07:16:10|381.6|381.4|382|381.6|382|381.6|381.6|381.4|0
1744096580000|2025-04-08 07:16:20|381.9|381.7|381.7|381.5|381.9|381.7|381.6|381.5|2562
1744096590000|2025-04-08 07:16:30|381.9|381.7|381.8|381.6|381.9|381.7|381.7|381.6|2500
1744096610000|2025-04-08 07:16:50|381.9|381.7|381.9|381.7|381.9|381.8|381.8|381.7|3466
1744096620000|2025-04-08 07:17:00|381.8|381.6|381.9|381.8|381.9|381.8|381.8|381.6|0
1744096630000|2025-04-08 07:17:10|381.8|381.7|382.1|381.9|382.2|381.9|381.7|381.6|3078
1744096640000|2025-04-08 07:17:20|381.9|381.7|381.6|381.4|381.9|381.7|381.6|381.4|1077
1744096650000|2025-04-08 07:17:30|381.5|381.3|381.9|381.6|381.9|381.6|381.3|381.1|775
1744096660000|2025-04-08 07:17:40|382|381.7|382.2|382|382.2|382|382|381.7|0
1744096670000|2025-04-08 07:17:50|382.3|381.8|382|381.8|382.3|381.8|382|381.8|135
1744096680000|2025-04-08 07:18:00|381.9|381.3|381.5|381.2|381.9|381.3|381.4|381.1|175
1744096690000|2025-04-08 07:18:10|381.4|381.1|381.4|381.2|381.4|381.2|381.4|381.1|546
1744096710000|2025-04-08 07:18:30||381.1||381.1||381.1||381.1|0
1744096720000|2025-04-08 07:18:40|381.5|381.2|381.5|381.3|381.6|381.3|381.5|381.2|0
1744096730000|2025-04-08 07:18:50|381.4|381.2|381.3|381.1|381.4|381.2|381.3|381.1|2824
1744096740000|2025-04-08 07:19:00|381|380.9|381|380.7|381.1|380.9|380.8|380.5|1133
1744096750000|2025-04-08 07:19:10|380.9|380.6|380.9|380.6|380.9|380.6|380.9|380.6|0
1744096760000|2025-04-08 07:19:20|381.2|381|381.2|381.1|381.3|381.1|381.2|380.9|500
1744096770000|2025-04-08 07:19:30|||||||||13760
1744096780000|2025-04-08 07:19:40|381.3|381.2|381.7|381.4|381.7|381.4|381.3|381.2|3000
1744096790000|2025-04-08 07:19:50|381.5|381.2|381.4|381.2|381.5|381.2|381.4|381.2|1461
1744096800000|2025-04-08 07:20:00|381.5||381.4||381.5||381.4||0
1744096810000|2025-04-08 07:20:10|381.3|381.1|381.2|380.9|381.3|381.1|381.2|380.9|278
1744096820000|2025-04-08 07:20:20|381.1|380.8|381|380.8|381.1|380.8|381|380.8|861
1744096830000|2025-04-08 07:20:30|381.1||381.1||381.1||381.1||0
1744096840000|2025-04-08 07:20:40|381||381.1||381.1||381||0
1744096850000|2025-04-08 07:20:50|381.2|381|381.2|380.9|381.2|381|381.2|380.9|955
1744096860000|2025-04-08 07:21:00|381.1||381.2||381.2||381.1||0
1744096870000|2025-04-08 07:21:10|380.9|380.8|381|380.8|381|380.8|380.9|380.8|97
1744096880000|2025-04-08 07:21:20|381.2|381|381.4|381.2|381.4|381.2|381.2|380.9|3625
1744096890000|2025-04-08 07:21:30|381.5|381.1|381.5|381.3|381.5|381.3|381.5|381.1|0
1744096900000|2025-04-08 07:21:40|381.7|381.4|381.7|381.4|381.7|381.5|381.7|381.4|0
1744096910000|2025-04-08 07:21:50|381.6|381.3|381.5|381.2|381.6|381.3|381.4|381.2|415
1744096920000|2025-04-08 07:22:00|381.4|381.1|381.1|380.9|381.4|381.1|381.1|380.9|912
1744096930000|2025-04-08 07:22:10|381|380.8|380.8|380.5|381|380.8|380.8|380.5|0
1744096940000|2025-04-08 07:22:20|380.7|380.4|380.9|380.6|381|380.8|380.7|380.4|1461
1744096950000|2025-04-08 07:22:30|380.8|380.5|380.8|380.6|380.9|380.6|380.6|380.3|0
1744096960000|2025-04-08 07:22:40|380.7|380.4|380.6|380.3|380.7|380.4|380.6|380.3|1059
1744096970000|2025-04-08 07:22:50|380.5||380.5||380.5||380.5||0
1744096980000|2025-04-08 07:23:00|380.8|380.5|380.5|380.3|380.8|380.5|380.5|380.3|2823
1744096990000|2025-04-08 07:23:10|380.6|380.5|380.7|380.5|380.8|380.5|380.6|380.5|0
1744097000000|2025-04-08 07:23:20|380.6|380.4|381|380.7|381|380.7|380.6|380.4|1363
1744097010000|2025-04-08 07:23:30|381.1|380.8|381.1|380.9|381.1|380.9|381|380.8|0
1744097020000|2025-04-08 07:23:40|381.2|381|381.4|381.2|381.5|381.2|381.2|381|0
1744097030000|2025-04-08 07:23:50|381.3|381.1|381.3|381.1|381.4|381.2|381.3|381.1|0
1744097040000|2025-04-08 07:24:00|381|380.8|381|380.8|381|380.8|381|380.8|0
1744097050000|2025-04-08 07:24:10|381.1||381.1||381.1||381.1||0
1744097060000|2025-04-08 07:24:20|381|381|381.2|380.9|381.3|381|381|380.9|0
1744097070000|2025-04-08 07:24:30|381.1|381|381.3|381|381.3|381|381.1|381|0
1744097080000|2025-04-08 07:24:40|381.4|381.1|381.4|381.1|381.4|381.1|381.3|381.1|0
1744097100000|2025-04-08 07:25:00|381.6|381.2|381.6|381.4|381.6|381.4|381.6|381.2|0
1744097110000|2025-04-08 07:25:10|381.7|381.5|381.9|381.6|381.9|381.6|381.7|381.5|1461
1744097120000|2025-04-08 07:25:20|382|381.8|381.9|381.7|382.2|381.9|381.9|381.6|2497
1744097130000|2025-04-08 07:25:30|382.2|381.8|382.2|381.9|382.2|382|382.2|381.8|0
1744097140000|2025-04-08 07:25:40|382.1|381.8|381.9|381.6|382.1|381.8|381.9|381.6|997
1744097150000|2025-04-08 07:25:50||381.7||381.7||381.7||381.7|0
1744097160000|2025-04-08 07:26:00|382|381.5|381.9|381.7|382|381.7|381.7|381.5|452
1744097170000|2025-04-08 07:26:10|382||382||382||382||0
1744097180000|2025-04-08 07:26:20|381.8|381.8|382|381.7|382|381.8|381.7|381.5|150
1744097190000|2025-04-08 07:26:30||381.8||381.8||381.8||381.8|0
1744097200000|2025-04-08 07:26:40|382.2|381.9|382|381.7|382.2|381.9|381.8|381.7|736
1744097210000|2025-04-08 07:26:50|381.9|381.8|382|381.8|382|381.8|381.9|381.8|746
1744097220000|2025-04-08 07:27:00|382.2|381.9|382.3|382|382.3|382|382|381.8|0
1744097230000|2025-04-08 07:27:10|382.7|382.5|382.3|382.1|382.7|382.5|382.3|382.1|3475
1744097240000|2025-04-08 07:27:20|382.4||382.4||382.4||382.4||0
1744097250000|2025-04-08 07:27:30|382.7|382.5|382.7|382.5|382.8|382.6|382.6|382.3|4006
1744097260000|2025-04-08 07:27:40|382.6|382.3|382.6|382.3|382.7|382.4|382.6|382.3|0
1744097270000|2025-04-08 07:27:50|382.5|382.4|382.8|382.5|382.8|382.5|382.5|382.3|1347
1744097280000|2025-04-08 07:28:00|382.7|382.2|382.5|382.2|382.7|382.2|382.4|382.1|2897
1744097290000|2025-04-08 07:28:10|382.4|382.3|382.4|382.1|382.4|382.3|382.4|382.1|0
1744097300000|2025-04-08 07:28:20|382.3|382|382.3|382|382.4|382.2|382.3|382|1594
1744097310000|2025-04-08 07:28:30|382.2|382.1|382.3|382.1|382.4|382.1|382.2|382|1600
1744097320000|2025-04-08 07:28:40|382.4||382.3||382.4||382.3||0
1744097330000|2025-04-08 07:28:50|382.2|382|382.1|382|382.2|382|382.1|382|1591
1744097340000|2025-04-08 07:29:00|382.2|381.8|382|381.7|382.2|381.8|381.9|381.7|1500
1744097350000|2025-04-08 07:29:10|382.1|381.8|382|381.7|382.1|381.8|382|381.7|150
1744097370000|2025-04-08 07:29:30|381.9|381.8|381.9|381.7|381.9|381.8|381.9|381.7|50
1744097380000|2025-04-08 07:29:40|382|381.8|382|381.8|382|381.8|382|381.8|0
1744097390000|2025-04-08 07:29:50|381.9|381.7|381.9|381.7|381.9|381.7|381.9|381.7|751
1744097400000|2025-04-08 07:30:00|381.7|381.6|381.4|381.1|381.7|381.6|381.4|381.1|638
1744097410000|2025-04-08 07:30:10|381.3|381|381.2|381|381.3|381.1|381.2|381|1500
1744097420000|2025-04-08 07:30:20|381.1|380.9|380.9|380.6|381.2|380.9|380.9|380.6|3067
1744097440000|2025-04-08 07:30:40|380.7|380.4|380.4|380.2|380.7|380.4|380.4|380.2|835
1744097450000|2025-04-08 07:30:50|380.6|380.4|380.6|380.4|380.6|380.4|380.6|380.4|746
1744097460000|2025-04-08 07:31:00|380.5|380.2|380.5|380.2|380.7|380.6|380.4|380.2|614
1744097470000|2025-04-08 07:31:10|380.4|380.1|380.3|380.1|380.4|380.1|380.2|380|0
1744097480000|2025-04-08 07:31:20|380.2|380|380.3|380.1|380.3|380.1|380.2|380|768
1744097500000|2025-04-08 07:31:40|380.2||380.2||380.2||380.2||594
1744097510000|2025-04-08 07:31:50|379.9|379.8|379.9|379.8|380|379.8|379.9|379.8|294
1744097520000|2025-04-08 07:32:00|380|379.9|379.9|379.6|380.2|379.9|379.8|379.6|1023
1744097530000|2025-04-08 07:32:10|379.8|379.7|379.9|379.7|379.9|379.7|379.7|379.6|701
1744097540000|2025-04-08 07:32:20|380|379.9|380.1|379.9|380.1|379.9|380|379.9|0
1744097550000|2025-04-08 07:32:30|380|380.1|380.2|380.1|380.2|380.1|380|380.1|570
1744097560000|2025-04-08 07:32:40|380.3|380.2|380.5|380.2|380.5|380.2|380.3|380.2|0
1744097570000|2025-04-08 07:32:50|380.6|380.4|380.9|380.6|380.9|380.6|380.6|380.4|1114
1744097580000|2025-04-08 07:33:00|381|380.7|381.2|381|381.2|381|381|380.7|0
1744097590000|2025-04-08 07:33:10|381.3|381.1|381.3|381.1|381.3|381.1|381.2|381.1|0
1744097600000|2025-04-08 07:33:20|381.4|381.2|381.2|381|381.4|381.2|381.2|381|38
1744097610000|2025-04-08 07:33:30|381|380.9|381|380.7|381.1|380.9|380.9|380.7|1789
1744097620000|2025-04-08 07:33:40||380.9||380.9||380.9||380.9|0
1744097630000|2025-04-08 07:33:50|381.1|380.8|381.1|380.9|381.2|380.9|381.1|380.8|1461
1744097640000|2025-04-08 07:34:00|381.2|380.8|380.9|380.7|381.2|380.9|380.9|380.7|2319
1744097660000|2025-04-08 07:34:20|380.8|380.6|381.2|380.9|381.2|380.9|380.7|380.6|1124
1744097670000|2025-04-08 07:34:30||381||381||381||381|0
1744097690000|2025-04-08 07:34:50|381.3|381.1|381|380.7|381.3|381.1|381|380.7|1281
1744097700000|2025-04-08 07:35:00|380.9|380.8|380.7|380.4|380.9|380.8|380.7|380.4|1201
1744097710000|2025-04-08 07:35:10|380.6|380.3|380.3|380.1|380.6|380.4|380.3|380.1|1063
1744097720000|2025-04-08 07:35:20||380||380.1||380.1||380|0
1744097730000|2025-04-08 07:35:30|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|0
1744097740000|2025-04-08 07:35:40|380.5||380.5||380.5||380.5||0
1744097750000|2025-04-08 07:35:50|380.6|380.3|380.6|380.4|380.6|380.4|380.6|380.3|146
1744097760000|2025-04-08 07:36:00|380.5|380.2|380.4|380.2|380.5|380.2|380.4|380.1|46
1744097770000|2025-04-08 07:36:10|380.3|380.1|380.3|380.1|380.3|380.1|380.2|380|0
1744097780000|2025-04-08 07:36:20||380||380||380||380|2384
1744097790000|2025-04-08 07:36:30|380.2|380.1|380.3|380|380.3|380.1|380.2|380|1013
1744097800000|2025-04-08 07:36:40|380.2||380.2||380.2||380.2||0
1744097810000|2025-04-08 07:36:50|380|379.8|379.7|379.4|380|379.8|379.5|379.2|4509
1744097820000|2025-04-08 07:37:00|379.6||379.6||379.6||379.5||763
1744097830000|2025-04-08 07:37:10||379.3||379.4||379.4||379.3|0
1744097840000|2025-04-08 07:37:20||379.3||379.4||379.4||379.3|0
1744097850000|2025-04-08 07:37:30|379.5|379.1|379.3|379.1|379.6|379.1|379.3|379.1|0
1744097860000|2025-04-08 07:37:40|379.2||379.2||379.2||379.2||0
1744097870000|2025-04-08 07:37:50|379|378.8|379|378.8|379.1|378.9|379|378.8|0
1744097880000|2025-04-08 07:38:00|379.1|378.9|379.1|378.9|379.1|378.9|379.1|378.9|1687
1744097890000|2025-04-08 07:38:10|379||379||379||379||1461
1744097900000|2025-04-08 07:38:20|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|84
1744097910000|2025-04-08 07:38:30|378.8|378.6|378.9|378.7|379|378.7|378.8|378.6|2077
1744097920000|2025-04-08 07:38:40|379||378.9||379||378.9||0
1744097940000|2025-04-08 07:39:00|378.8|378.5|378.9|378.6|378.9|378.7|378.7|378.5|1008
1744097950000|2025-04-08 07:39:10|379|378.7|379|378.8|379|378.8|379|378.7|0
1744097960000|2025-04-08 07:39:20|379.1|378.9|379.2|379|379.2|379|379.1|378.8|1701
1744097970000|2025-04-08 07:39:30|379.1|378.9|379.2|379|379.2|379|379.1|378.9|0
1744097980000|2025-04-08 07:39:40|379.3|379.1|379.3|379.2|379.3|379.2|379.3|379.1|2496
1744097990000|2025-04-08 07:39:50|379.2|379.1|379.2|379|379.2|379.1|379.2|379|1489
1744098010000|2025-04-08 07:40:10|379.3|379.1|379.3|379.1|379.3|379.2|379.3|379.1|0
1744098030000|2025-04-08 07:40:30||379.2||379.2||379.2||379.2|0
1744098040000|2025-04-08 07:40:40||379.1||379.1||379.1||379.1|0
1744098050000|2025-04-08 07:40:50|379.2|379.2|379.2|379.1|379.3|379.2|379.2|379.1|414
1744098060000|2025-04-08 07:41:00||379||379||379||379|150
1744098070000|2025-04-08 07:41:10|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|0
1744098080000|2025-04-08 07:41:20|379.5|379.4|379.6|379.4|379.6|379.4|379.5|379.4|1755
1744098090000|2025-04-08 07:41:30|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|0
1744098100000|2025-04-08 07:41:40|379.6|379.3|379.6|379.3|379.6|379.3|379.5|379.3|882
1744098120000|2025-04-08 07:42:00|379.5|379.2|379.4|379.2|379.5|379.2|379.3|379.2|1461
1744098130000|2025-04-08 07:42:10|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|0
1744098140000|2025-04-08 07:42:20|379.7|379.6|379.7|379.5|379.7|379.6|379.7|379.5|150
1744098190000|2025-04-08 07:43:10|379.6|379.2|379.3|379.1|379.6|379.2|379.3|379.1|2277
1744098200000|2025-04-08 07:43:20|379.2|379.2|379.1|378.8|379.2|379.2|379.1|378.8|150
1744098210000|2025-04-08 07:43:30|379|378.9|379.1|378.9|379.1|379|378.9|378.7|2640
1744098280000|2025-04-08 07:44:40|379||379||379||379||1461
1744098290000|2025-04-08 07:44:50|378.9|378.8|379|378.8|379|378.8|378.9|378.8|869
1744098300000|2025-04-08 07:45:00|378.9|378.7|378.7|378.5|378.9|378.7|378.7|378.5|1204
1744098310000|2025-04-08 07:45:10|378.6|378.3|378.5|378.3|378.6|378.3|378.5|378.3|625
1744098320000|2025-04-08 07:45:20|378.4||378.5||378.5||378.4||1461
1744098330000|2025-04-08 07:45:30|||||||||150
1744098340000|2025-04-08 07:45:40|378.4|378.2|378.4|378.2|378.4|378.2|378.4|378.2|0
1744098350000|2025-04-08 07:45:50|378.5|378.3|378.5|378.3|378.5|378.3|378.4|378.2|1092
1744098360000|2025-04-08 07:46:00|378.6|378.5|378.6|378.4|378.7|378.6|378.5|378.4|796
1744098370000|2025-04-08 07:46:10|378.7|378.5|378.5|378.3|378.7|378.5|378.4|378.2|230
1744098380000|2025-04-08 07:46:20|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|0
1744098390000|2025-04-08 07:46:30|378.7|378.5|378.5|378.3|378.7|378.5|378.5|378.3|0
1744098400000|2025-04-08 07:46:40|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|0
1744098410000|2025-04-08 07:46:50|378.7|378.5|378.7|378.4|378.9|378.7|378.7|378.4|0
1744098420000|2025-04-08 07:47:00|378.8|378.5|378.7|378.5|378.8|378.5|378.7|378.5|0
1744098430000|2025-04-08 07:47:10|378.6|378.6|378.6|378.4|378.6|378.6|378.6|378.4|1574
1744098450000|2025-04-08 07:47:30|378.7|378.5|378.7|378.5|378.7|378.5|378.6|378.5|0
1744098460000|2025-04-08 07:47:40|378.6|378.3|378.5|378.3|378.6|378.3|378.5|378.3|0
1744098480000|2025-04-08 07:48:00|378.3|378.2|378.3|378.1|378.3|378.2|378.2|378.1|977
1744098490000|2025-04-08 07:48:10|378.2|377.9|378.1|377.9|378.2|377.9|378.1|377.9|3638
1744098500000|2025-04-08 07:48:20|378.3|378|378.3|378.1|378.3|378.1|378.3|378|0
1744098510000|2025-04-08 07:48:30|378.4|378.2|378.5|378.3|378.5|378.3|378.4|378.1|1000
1744098520000|2025-04-08 07:48:40|378.4||378.5||378.5||378.4||0
1744098530000|2025-04-08 07:48:50|378.3|378.2|378.4|378.2|378.5|378.2|378.3|378.2|0
1744098540000|2025-04-08 07:49:00|378.5|378.3|378.5|378.3|378.5|378.3|378.5|378.3|0
1744098560000|2025-04-08 07:49:20|378.6|378.4|378.6|378.5|378.8|378.6|378.6|378.4|487
1744098570000|2025-04-08 07:49:30|378.7|378.4|378.5|378.4|378.7|378.4|378.5|378.4|0
1744098600000|2025-04-08 07:50:00||378.3||378.3||378.3||378.3|496
1744098610000|2025-04-08 07:50:10|378.4|378.2|378.4|378.2|378.4|378.2|378.4|378.2|714
1744098620000|2025-04-08 07:50:20|378.3|378.1|378.3|378.1|378.3|378.1|378.3|378.1|1631
1744098650000|2025-04-08 07:50:50|378.2|378.2|378.2|378.1|378.2|378.2|378.2|378.1|2000
1744098660000|2025-04-08 07:51:00|377.9|377.8|378.2|378|378.2|378|377.9|377.8|2609
1744098670000|2025-04-08 07:51:10|378.3|378.1|378.5|378.2|378.5|378.2|378.3|378.1|461
1744098680000|2025-04-08 07:51:20|378.4|378.3|378.5|378.3|378.5|378.3|378.4|378.3|0
1744098690000|2025-04-08 07:51:30|378.6|378.4|378.5|378.3|378.6|378.4|378.5|378.3|1444
1744098700000|2025-04-08 07:51:40|378.6|378.4|378.8|378.6|378.8|378.6|378.6|378.4|1461
1744098710000|2025-04-08 07:51:50|378.7|378.5|378.8|378.7|378.8|378.7|378.7|378.5|0
1744098720000|2025-04-08 07:52:00|378.9|378.8|379.1|378.9|379.1|378.9|378.9|378.8|1499
1744098730000|2025-04-08 07:52:10|379.3|379|379.3|379.1|379.3|379.1|379.2|379|0
1744098750000|2025-04-08 07:52:30||379.2||379.1||379.2||379.1|0
1744098760000|2025-04-08 07:52:40|379.2|379.2|379.3|379.1|379.3|379.2|379.2|379.1|932
1744098770000|2025-04-08 07:52:50|379.5|379.2|379.5|379.4|379.5|379.4|379.4|379.2|274
1744098780000|2025-04-08 07:53:00|379.4|379.2|379.3|379.1|379.4|379.3|379.2|379.1|2292
1744098800000|2025-04-08 07:53:20|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|0
1744098810000|2025-04-08 07:53:30|379.3|379.1|379.3|379.1|379.4|379.2|379.3|379.1|0
1744098820000|2025-04-08 07:53:40|379.2|379|379.2|379|379.2|379|379.2|379|773
1744098830000|2025-04-08 07:53:50|379.3|379.1|379|378.8|379.3|379.1|378.9|378.8|1589
1744098850000|2025-04-08 07:54:10|379.1|378.9|379.1|378.9|379.1|378.9|379.1|378.9|943
1744098870000|2025-04-08 07:54:30|379.2|379|379|378.9|379.2|379|379|378.9|2417
1744098890000|2025-04-08 07:54:50|378.9|378.8|378.8|378.6|378.9|378.8|378.8|378.6|1745
1744098920000|2025-04-08 07:55:20|378.6|378.5|378.6|378.5|378.7|378.5|378.6|378.5|609
1744098930000|2025-04-08 07:55:30|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|617
1744098940000|2025-04-08 07:55:40|378.8|378.5|378.8|378.6|378.8|378.6|378.7|378.5|0
1744098950000|2025-04-08 07:55:50|378.9|378.7|379|378.9|379|378.9|378.9|378.7|0
1744098960000|2025-04-08 07:56:00|379.2|379|379.3|379.1|379.3|379.1|379.2|379|0
1744098970000|2025-04-08 07:56:10|379.2|379|379.2|379|379.2|379|379.2|379|0
1744098980000|2025-04-08 07:56:20|379.3|379.1|379.2|379|379.3|379.1|379.2|379|407
1744098990000|2025-04-08 07:56:30|379.3|379.1|379.3|379.1|379.3|379.1|379.3|379.1|0
1744099010000|2025-04-08 07:56:50||379.2||379.2||379.2||379.1|726
1744099020000|2025-04-08 07:57:00||379.1||379.2||379.2||379.1|409
1744099030000|2025-04-08 07:57:10|379.4|379.3|379.6|379.4|379.6|379.4|379.4|379.2|1248
1744099040000|2025-04-08 07:57:20|379.5|379.3|379.5|379.3|379.5|379.3|379.5|379.3|0
1744099050000|2025-04-08 07:57:30|379.6|379.4|379.7|379.5|379.7|379.5|379.6|379.4|336
1744099070000|2025-04-08 07:57:50|379.8|379.6|379.9|379.7|379.9|379.7|379.8|379.6|1461
1744099080000|2025-04-08 07:58:00|380|379.8|380|379.8|380.1|379.9|380|379.8|801
1744099090000|2025-04-08 07:58:10|380.2|379.9|380.1|379.9|380.3|380.1|380.1|379.8|1862
1744099100000|2025-04-08 07:58:20|380|379.8|380|379.8|380|379.8|380|379.8|0
1744099110000|2025-04-08 07:58:30||379.9||379.8||379.9||379.8|1164
1744099120000|2025-04-08 07:58:40||379.9||379.8||379.9||379.8|1157
1744099130000|2025-04-08 07:58:50|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|3654
1744099140000|2025-04-08 07:59:00|379.8|379.6|379.8|379.6|379.9|379.7|379.8|379.6|802
1744099150000|2025-04-08 07:59:10|379.9|379.7|379.8|379.6|379.9|379.7|379.8|379.6|1461
1744099160000|2025-04-08 07:59:20|379.7|379.4|379.5|379.3|379.7|379.4|379.5|379.3|2066
1744099170000|2025-04-08 07:59:30|379.4|379.2|379.3|379.1|379.4|379.2|379.3|379.1|0
1744099180000|2025-04-08 07:59:40|379.2|379|379.1|378.9|379.3|379.1|379.1|378.9|1436
1744099200000|2025-04-08 08:00:00|379|378.8|378.7|378.5|379|378.8|378.7|378.5|488
1744099210000|2025-04-08 08:00:10|378.8|378.6|378.9|378.7|378.9|378.7|378.8|378.6|231
1744099240000|2025-04-08 08:00:40|378.6|378.5|378.6|378.5|378.6|378.5|378.5|378.4|3361
1744099250000|2025-04-08 08:00:50|378.7||378.7||378.7||378.7||0
1744099270000|2025-04-08 08:01:10|378.6|378.4|378.4|378.2|378.6|378.4|378.4|378.2|1600
1744099280000|2025-04-08 08:01:20|378.3|378|378.2|378|378.3|378|378.2|378|1356
1744099310000|2025-04-08 08:01:50|378.1|377.9|378|377.9|378.1|377.9|378|377.9|250
1744099320000|2025-04-08 08:02:00|378.1|378.1|378.2|378.1|378.3|378.1|378.1|378.1|715
1744099330000|2025-04-08 08:02:10|378.3|378.2|378.3|378.1|378.4|378.2|378.3|378.1|0
1744099340000|2025-04-08 08:02:20|378.4|378.2|378.3|378.2|378.4|378.2|378.3|378.2|561
1744099350000|2025-04-08 08:02:30|378.2|378.1|378.2|378.1|378.3|378.1|378.2|378.1|1273
1744099360000|2025-04-08 08:02:40||378||378||378||378|164
1744099370000|2025-04-08 08:02:50||377.9||378||378||377.9|1287
1744099380000|2025-04-08 08:03:00|378.3||378.2||378.3||378.2||0
1744099390000|2025-04-08 08:03:10|378|377.8|377.9|377.6|378|377.8|377.8|377.6|1195
1744099400000|2025-04-08 08:03:20|377.7|377.5|377.8|377.5|377.8|377.5|377.7|377.5|365
1744099410000|2025-04-08 08:03:30||377.6||377.6||377.6||377.6|0
1744099440000|2025-04-08 08:04:00|377.4|377.2|377.3|377.2|377.4|377.2|377.3|377.2|0
1744099450000|2025-04-08 08:04:10|377.2|377.1|377.2|377|377.3|377.1|377.2|377|0
1744099470000|2025-04-08 08:04:30||377.1||377||377.1||377|0
1744099480000|2025-04-08 08:04:40|377.1|377.1|377.2|377|377.2|377.1|377.1|377|0
1744099490000|2025-04-08 08:04:50|377.1|376.9|377.1|376.9|377.2|377|377|376.8|8714
1744099500000|2025-04-08 08:05:00|377.2|377|377.2|377|377.3|377.1|377.2|377|1750
1744099510000|2025-04-08 08:05:10|377.3||377.2||377.3||377.2||2258
1744099520000|2025-04-08 08:05:20|377.3|377.1|377.4|377.2|377.4|377.2|377.2|377.1|1708
1744099530000|2025-04-08 08:05:30|377.7|377.1|377.6|377.5|377.7|377.5|377.6|377.1|0
1744099540000|2025-04-08 08:05:40|377.4|377.4|377.3|377.1|377.5|377.4|377.3|377.1|170
1744099550000|2025-04-08 08:05:50|377.6|377.4|377.6|377.4|377.6|377.4|377.6|377.4|1600
1744099560000|2025-04-08 08:06:00|377.7|377.3|377.4|377.1|377.7|377.3|377.3|377.1|0
1744099570000|2025-04-08 08:06:10|377.3||377.3||377.3||377.3||0
1744099580000|2025-04-08 08:06:20|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.2|1504
1744099590000|2025-04-08 08:06:30|377.6|377.4|377.7|377.5|377.7|377.6|377.6|377.4|0
1744099610000|2025-04-08 08:06:50|377.8|377.6|377.8|377.7|377.8|377.7|377.8|377.6|1461
1744099620000|2025-04-08 08:07:00|377.9|377.8|378.3|378.1|378.3|378.1|377.9|377.8|0
1744099640000|2025-04-08 08:07:20|378.5|378.2|378.4|378.2|378.5|378.3|378.4|378.2|1010
1744099650000|2025-04-08 08:07:30|378.5|378.3|378.5|378.3|378.5|378.3|378.5|378.3|0
1744099660000|2025-04-08 08:07:40|378.6|378.4|378.6|378.5|378.6|378.5|378.6|378.4|1461
1744099670000|2025-04-08 08:07:50|378.7|378.6|378.9|378.7|378.9|378.7|378.7|378.6|0
1744099680000|2025-04-08 08:08:00|378.8|378.6|378.4|378.2|378.8|378.6|378.4|378.2|2254
1744099690000|2025-04-08 08:08:10|378.6|378.5|378.6|378.4|378.6|378.5|378.6|378.4|704
1744099700000|2025-04-08 08:08:20|378.7|378.5|378.7|378.5|378.7|378.5|378.7|378.4|2093
1744099710000|2025-04-08 08:08:30|378.8|378.6|378.8|378.7|378.8|378.7|378.8|378.6|0
1744099720000|2025-04-08 08:08:40||378.6||378.6||378.6||378.6|0
1744099730000|2025-04-08 08:08:50|378.7|378.5|378.7|378.5|378.7|378.5|378.7|378.5|1044
1744099740000|2025-04-08 08:09:00|378.6|378.3|378.3|378.1|378.6|378.3|378.3|378.1|469
1744099750000|2025-04-08 08:09:10|378.2|378|378.2|377.9|378.2|378.1|378.2|377.9|0
1744099760000|2025-04-08 08:09:20|377.9|378|377.9|377.7|377.9|378|377.9|377.6|1461
1744099770000|2025-04-08 08:09:30||377.6||377.6||377.7||377.6|0
1744099780000|2025-04-08 08:09:40|378|377.7|378|377.9|378|377.9|378|377.6|690
1744099790000|2025-04-08 08:09:50|378.2|378|378.3|378.2|378.3|378.2|378.2|378|726
1744099800000|2025-04-08 08:10:00||378.1||378.1||378.2||378.1|1058
1744099810000|2025-04-08 08:10:10||378.2||378.2||378.2||378.2|0
1744099830000|2025-04-08 08:10:30|378.2|378.1|378.2|378|378.2|378.1|378.2|378|1224
1744099840000|2025-04-08 08:10:40|378.3||378.2||378.3||378.2||0
1744099850000|2025-04-08 08:10:50|378.1||378.1||378.1||378.1||0
1744099860000|2025-04-08 08:11:00|378.3|378.1|378.4|378.2|378.4|378.2|378.3|378.1|2
1744099870000|2025-04-08 08:11:10|378.3|378.3|378.2|378|378.3|378.3|378.2|378|334
1744099890000|2025-04-08 08:11:30|378.3|378.1|378.5|378.4|378.5|378.4|378.3|378.1|719
1744099900000|2025-04-08 08:11:40|378.7|378.3|378.8|378.6|378.8|378.6|378.7|378.3|0
1744099910000|2025-04-08 08:11:50|378.9|378.7|379.1|378.9|379.1|378.9|378.8|378.7|2461
1744099930000|2025-04-08 08:12:10|379.2|379|379.1|378.9|379.2|379|379.1|378.9|334
1744099940000|2025-04-08 08:12:20|378.9|378.7|378.6|378.4|378.9|378.7|378.6|378.4|1531
1744099960000|2025-04-08 08:12:40|378.8|378.6|378.8|378.6|378.8|378.6|378.8|378.6|1068
1744099980000|2025-04-08 08:13:00|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.3|333
1744099990000|2025-04-08 08:13:10|378.5|378.3|378.5|378.3|378.5|378.3|378.5|378.3|0
1744100000000|2025-04-08 08:13:20|378.4|378.2|378.4|378.2|378.4|378.2|378.4|378.2|0
1744100010000|2025-04-08 08:13:30|378.3|378.1|378.3|378.1|378.3|378.2|378.3|378.1|0
1744100020000|2025-04-08 08:13:40|378.4|378.2|378.4|378.2|378.4|378.2|378.4|378.1|0
1744100030000|2025-04-08 08:13:50|378.3|378.1|378.3|378.1|378.3|378.1|378.3|378.1|0
1744100040000|2025-04-08 08:14:00||378.2||378.1||378.2||378.1|2025
1744100050000|2025-04-08 08:14:10|378.1|378|378.3|378.1|378.3|378.1|378.1|378|196
1744100060000|2025-04-08 08:14:20|378.2||378.2||378.3||378.2||0
1744100070000|2025-04-08 08:14:30|378|377.8|377.9|377.7|378|377.8|377.9|377.7|0
1744100090000|2025-04-08 08:14:50||377.8||377.7||377.8||377.7|0
1744100100000|2025-04-08 08:15:00|377.8||377.8||377.8||377.8||0
1744100110000|2025-04-08 08:15:10||377.6||377.6||377.6||377.6|0
1744100120000|2025-04-08 08:15:20|377.9|377.8|378.1|377.9|378.1|377.9|377.9|377.7|1750
1744100130000|2025-04-08 08:15:30|378|377.8|378|377.8|378|377.8|378|377.8|0
1744100150000|2025-04-08 08:15:50|378.1|377.9|378.1|377.9|378.1|377.9|378.1|377.9|0
1744100170000|2025-04-08 08:16:10|378||378||378||378||0
1744100180000|2025-04-08 08:16:20|377.8|377.6|377.6|377.4|377.8|377.6|377.6|377.4|854
1744100190000|2025-04-08 08:16:30|377.9|377.5|377.9|377.7|377.9|377.7|377.9|377.5|150
1744100210000|2025-04-08 08:16:50|378|377.8|378|377.8|378|377.9|378|377.8|623
1744100220000|2025-04-08 08:17:00||377.9||377.9||377.9||377.9|0
1744100250000|2025-04-08 08:17:30|377.9|377.7|378|377.7|378|377.7|377.9|377.7|284
1744100260000|2025-04-08 08:17:40||377.8||377.9||377.9||377.8|0
1744100270000|2025-04-08 08:17:50||377.8||377.8||377.8||377.8|0
1744100280000|2025-04-08 08:18:00|377.9|377.7|377.9|377.7|377.9|377.7|377.9|377.7|1461
1744100290000|2025-04-08 08:18:10|378|377.8|378|377.8|378|377.8|378|377.8|0
1744100300000|2025-04-08 08:18:20|377.9|377.7|377.9|377.7|377.9|377.7|377.8|377.6|0
1744100310000|2025-04-08 08:18:30|378|377.8|377.9|377.7|378|377.8|377.9|377.7|621
1744100320000|2025-04-08 08:18:40||377.6||377.7||377.7||377.6|0
1744100330000|2025-04-08 08:18:50|378|377.8|378|377.8|378|377.8|378|377.8|632
1744100340000|2025-04-08 08:19:00|377.9||377.9||377.9||377.9||0
1744100350000|2025-04-08 08:19:10|377.8|377.6|378|377.7|378|377.8|377.8|377.6|1721
1744100360000|2025-04-08 08:19:20|377.9|377.5|377.5|377.3|377.9|377.5|377.5|377.3|0
1744100370000|2025-04-08 08:19:30|377.6|377.4|377.6|377.4|377.7|377.5|377.6|377.4|1617
1744100380000|2025-04-08 08:19:40|377.7|377.5|377.6|377.4|377.7|377.5|377.6|377.4|0
1744100390000|2025-04-08 08:19:50|377.5||377.5||377.5||377.5||0
1744100400000|2025-04-08 08:20:00|377.6|377.3|377.6|377.4|377.6|377.4|377.5|377.3|5478
1744100410000|2025-04-08 08:20:10|377.8|377.6|377.7|377.6|377.8|377.6|377.7|377.6|1600
1744100420000|2025-04-08 08:20:20|377.8|377.5|377.7|377.5|377.8|377.5|377.7|377.5|263
1744100430000|2025-04-08 08:20:30|377.8|377.6|377.7|377.6|377.8|377.6|377.7|377.6|0
1744100440000|2025-04-08 08:20:40|377.8|377.5|377.7|377.5|377.8|377.6|377.7|377.5|0
1744100450000|2025-04-08 08:20:50||377.6||377.6||377.6||377.6|0
1744100460000|2025-04-08 08:21:00|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|12
1744100470000|2025-04-08 08:21:10|377.7|377.5|377.6|377.4|377.7|377.5|377.6|377.4|1813
1744100480000|2025-04-08 08:21:20|377.4|377.2|377.3|377.1|377.4|377.2|377.2|377|1085
1744100490000|2025-04-08 08:21:30||377.2||377.1||377.2||377.1|0
1744100500000|2025-04-08 08:21:40|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.1|100
1744100510000|2025-04-08 08:21:50|377.3||377.4||377.4||377.3||500
1744100520000|2025-04-08 08:22:00|377.2|377.1|377.2|377|377.3|377.1|377.2|377|2068
1744100540000|2025-04-08 08:22:20|377.1|376.9|377.1|376.9|377.1|376.9|377.1|376.9|0
1744100550000|2025-04-08 08:22:30|377|376.8|377|376.8|377|376.8|377|376.8|0
1744100570000|2025-04-08 08:22:50|377.1|376.9|377.1|376.9|377.1|376.9|377.1|376.9|0
1744100580000|2025-04-08 08:23:00|377|376.8|376.6|376.4|377|376.8|376.6|376.4|2744
1744100600000|2025-04-08 08:23:20|376.9|376.7|376.9|376.7|376.9|376.8|376.9|376.7|0
1744100610000|2025-04-08 08:23:30||376.8||376.8||376.8||376.8|0
1744100620000|2025-04-08 08:23:40|377|376.9|377|376.9|377|376.9|377|376.9|0
1744100640000|2025-04-08 08:24:00|377.1|377|377|376.9|377.1|377|377|376.9|1133
1744100650000|2025-04-08 08:24:10|377.1|376.8|376.9|376.7|377.1|376.8|376.9|376.7|245
1744100660000|2025-04-08 08:24:20|376.8|376.6|376.8|376.6|376.8|376.6|376.8|376.6|0
1744100670000|2025-04-08 08:24:30|376.9|376.7|376.7|376.5|376.9|376.7|376.7|376.5|1998
1744100680000|2025-04-08 08:24:40|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|0
1744100690000|2025-04-08 08:24:50|376.7|376.5|376.7|376.5|376.7|376.5|376.7|376.5|0
1744100700000|2025-04-08 08:25:00|376.9|376.7|376.9|376.7|376.9|376.7|376.9|376.7|1848
1744100710000|2025-04-08 08:25:10|377|376.8|377.2|377|377.2|377|377|376.8|1402
1744100720000|2025-04-08 08:25:20|377.3|377.2|377.4|377.2|377.4|377.2|377.3|377.2|1019
1744100730000|2025-04-08 08:25:30|377.2|377|377.2|377|377.2|377|377.2|377|1146
1744100750000|2025-04-08 08:25:50|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|0
1744100760000|2025-04-08 08:26:00|377.4|377.2|377.3|377.1|377.5|377.3|377.3|377.1|0
1744100770000|2025-04-08 08:26:10|377.2|377|377.2|377|377.2|377|377.2|377|153
1744100800000|2025-04-08 08:26:40|377.1||377.1||377.1||377.1||0
1744100810000|2025-04-08 08:26:50|377.2||377.2||377.2||377.2||10000
1744100830000|2025-04-08 08:27:10|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|0
1744100840000|2025-04-08 08:27:20|377.2|377|377.1|377|377.2|377|377.1|377|409
1744100850000|2025-04-08 08:27:30|377.2||377.2||377.3||377.2||1461
1744100880000|2025-04-08 08:28:00|377.3|377.1|377.4|377.2|377.4|377.2|377.3|377.1|0
1744100890000|2025-04-08 08:28:10|||||||||838
1744100900000|2025-04-08 08:28:20|377.6|377.4|377.7|377.5|377.7|377.6|377.6|377.4|4752
1744100910000|2025-04-08 08:28:30|377.6|377.4|377.3|377.2|377.6|377.4|377.3|377.2|4884
1744100920000|2025-04-08 08:28:40|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.2|0
1744100930000|2025-04-08 08:28:50||377.2||377.2||377.3||377.2|0
1744100940000|2025-04-08 08:29:00|377.2|377|377.2|377|377.2|377|377.2|377|265
1744100970000|2025-04-08 08:29:30|377.3|377.1|377.4|377.2|377.4|377.2|377.3|377.1|1027
1744100980000|2025-04-08 08:29:40||377.1||377.2||377.2||377.1|0
1744101000000|2025-04-08 08:30:00|377.5|377.3|377.5|377.3|377.5|377.3|377.4|377.2|0
1744101010000|2025-04-08 08:30:10|377.4||377.5||377.5||377.4||0
1744101020000|2025-04-08 08:30:20|377.4|377.1|377.3|377.1|377.4|377.2|377.2|377|1814
1744101030000|2025-04-08 08:30:30|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|754
1744101040000|2025-04-08 08:30:40|377.5|377.3|377.4|377.3|377.5|377.3|377.4|377.3|0
1744101060000|2025-04-08 08:31:00|377.6|377.4|377.6|377.4|377.6|377.4|377.6|377.4|33
1744101070000|2025-04-08 08:31:10|377.5|377.2|377.4|377.2|377.6|377.2|377.4|377.2|0
1744101080000|2025-04-08 08:31:20|377.3|377.1|377.2|377|377.3|377.1|377.2|377|0
1744101090000|2025-04-08 08:31:30|377.3|376.8|377|376.8|377.3|376.8|377|376.8|18
1744101100000|2025-04-08 08:31:40|377.2|377|377.2|376.9|377.2|377|377.1|376.9|1461
1744101110000|2025-04-08 08:31:50||377||377||377||377|0
1744101130000|2025-04-08 08:32:10|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|0
1744101140000|2025-04-08 08:32:20|377.7|377.3|377.7|377.5|377.8|377.5|377.7|377.3|0
1744101150000|2025-04-08 08:32:30|377.8||377.7||377.8||377.7||0
1744101170000|2025-04-08 08:32:50|377.6|377.4|377.6|377.4|377.6|377.4|377.6|377.4|1197
1744101190000|2025-04-08 08:33:10|377.5|377.2|377.3|377.1|377.5|377.2|377.3|377.1|127
1744101200000|2025-04-08 08:33:20|377.4|377.2|377.4|377.2|377.4|377.2|377.3|377.1|0
1744101220000|2025-04-08 08:33:40|377.5|377.3|377.5|377.4|377.5|377.4|377.5|377.3|672
1744101230000|2025-04-08 08:33:50||377.3||377.4||377.4||377.3|0
1744101250000|2025-04-08 08:34:10|377.7|377.5|377.7|377.5|377.7|377.5|377.7|377.5|24
1744101270000|2025-04-08 08:34:30|377.8|377.6|377.5|377.4|377.8|377.6|377.5|377.4|1665
1744101300000|2025-04-08 08:35:00|377.4|377.3|377.3|377.1|377.4|377.3|377.3|377.1|1280
1744101310000|2025-04-08 08:35:10|377.4|377.2|377.2|377.1|377.4|377.2|377.2|377.1|1333
1744101320000|2025-04-08 08:35:20|377.3||377.3||377.3||377.3||0
1744101330000|2025-04-08 08:35:30|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|0
1744101340000|2025-04-08 08:35:40|377.3|377.1|377.4|377.2|377.4|377.2|377.3|377.1|1600
1744101350000|2025-04-08 08:35:50|377.3||377.4||377.4||377.3||0
1744101360000|2025-04-08 08:36:00|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|1
1744101380000|2025-04-08 08:36:20|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|84
1744101390000|2025-04-08 08:36:30|377.4|377.1|377.3|377.1|377.4|377.1|377.2|377.1|978
1744101400000|2025-04-08 08:36:40|377.2||377.2||377.2||377.2||0
1744101410000|2025-04-08 08:36:50|377.3|377.3|377.4|377.3|377.4|377.3|377.3|377.2|0
1744101420000|2025-04-08 08:37:00|377.5||377.5||377.5||377.5||0
1744101430000|2025-04-08 08:37:10||377.4||377.4||377.4||377.4|0
1744101460000|2025-04-08 08:37:40|377.4|377.3|377.3|377.2|377.4|377.3|377.3|377.2|0
1744101470000|2025-04-08 08:37:50|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|0
1744101480000|2025-04-08 08:38:00|377.1|377|377.2|377.1|377.2|377.1|377|376.9|1416
1744101490000|2025-04-08 08:38:10|377.1|377|377.1|376.9|377.1|377|377.1|376.9|0
1744101500000|2025-04-08 08:38:20|377|377|377.1|377|377.1|377|377|377|0
1744101510000|2025-04-08 08:38:30|377.2|377.1|377.6|377.5|377.6|377.5|377.2|377|219
1744101520000|2025-04-08 08:38:40|377.5|377.4|377.6|377.4|377.6|377.4|377.5|377.3|2620
1744101530000|2025-04-08 08:38:50|377.7|377.5|377.8|377.6|377.8|377.6|377.7|377.5|3540
1744101540000|2025-04-08 08:39:00|378|377.7|378|377.8|378|377.8|378|377.7|0
1744101550000|2025-04-08 08:39:10|378.1|377.9|378.1|377.9|378.1|377.9|378.1|377.9|7145
1744101570000|2025-04-08 08:39:30|378||378||378.1||378||2079
1744101590000|2025-04-08 08:39:50|377.9|377.7|378|377.7|378|377.7|377.9|377.7|284
1744101600000|2025-04-08 08:40:00|377.9|377.8|378|377.8|378|377.8|377.9|377.8|0
1744101610000|2025-04-08 08:40:10||377.9||377.9||377.9||377.8|0
1744101630000|2025-04-08 08:40:30||377.8||377.8||377.8||377.8|1203
1744101670000|2025-04-08 08:41:10||377.9||377.9||377.9||377.9|0
1744101680000|2025-04-08 08:41:20|378.2|378|378.1|378|378.2|378|378.1|377.9|0
1744101700000|2025-04-08 08:41:40|378.3|378.1|378.4|378.2|378.4|378.2|378.3|378.1|0
1744101710000|2025-04-08 08:41:50||378.3||378.3||378.3||378.2|0
1744101720000|2025-04-08 08:42:00|378.6|378.5|378.7|378.5|378.7|378.5|378.6|378.5|282
1744101730000|2025-04-08 08:42:10||378.6||378.6||378.6||378.6|0
1744101750000|2025-04-08 08:42:30|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|0
1744101770000|2025-04-08 08:42:50|378.7|378.6|379|378.8|379.1|378.9|378.7|378.6|720
1744101790000|2025-04-08 08:43:10|379.1|379|379.1|379|379.1|379|379.1|379|865
1744101800000|2025-04-08 08:43:20|379|378.9|379.1|378.9|379.1|378.9|379|378.9|1618
1744101810000|2025-04-08 08:43:30|379.3|379.1|379.3|379.2|379.3|379.2|379.3|379.1|0
1744101820000|2025-04-08 08:43:40|379.4|379.4|379.5|379.4|379.6|379.4|379.4|379.4|379
1744101830000|2025-04-08 08:43:50|379.6|379.5|379.8|379.6|379.8|379.6|379.6|379.5|1600
1744101840000|2025-04-08 08:44:00|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|24
1744101850000|2025-04-08 08:44:10|380|379.8|380|379.8|380|379.8|379.9|379.8|0
1744101860000|2025-04-08 08:44:20|380.1|379.9|380.2|380.1|380.2|380.1|380.1|379.9|627
1744101870000|2025-04-08 08:44:30|380.3|380.2|380.4|380.2|380.4|380.2|380.3|380.2|0
1744101890000|2025-04-08 08:44:50|380.3|380.1|380.3|380.1|380.3|380.1|380.2|380.1|3163
1744101900000|2025-04-08 08:45:00||380.2||380.2||380.2||380.2|1461
1744101910000|2025-04-08 08:45:10|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|1451
1744101920000|2025-04-08 08:45:20|380.3||380.3||380.3||380.3||0
1744101930000|2025-04-08 08:45:30|380|379.8|379.6|379.5|380|379.8|379.6|379.5|631
1744101940000|2025-04-08 08:45:40|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.2|0
1744101950000|2025-04-08 08:45:50|379.6||379.6||379.6||379.6||0
1744101980000|2025-04-08 08:46:20|379.8|379.5|379.8|379.6|379.8|379.6|379.7|379.5|1600
1744101990000|2025-04-08 08:46:30|379.9||379.8||379.9||379.8||0
1744102010000|2025-04-08 08:46:50|379.7|379.5|379.8|379.7|379.8|379.7|379.6|379.5|1247
1744102020000|2025-04-08 08:47:00||379.6||379.6||379.6||379.6|0
1744102030000|2025-04-08 08:47:10|380|379.7|379.9|379.7|380|379.8|379.8|379.6|18393
1744102040000|2025-04-08 08:47:20|380.1|379.8|380.1|379.9|380.1|379.9|380.1|379.8|0
1744102050000|2025-04-08 08:47:30||379.8||379.9||379.9||379.8|0
1744102070000|2025-04-08 08:47:50|380.2|380.1|380.3|380.1|380.4|380.2|380.2|380|0
1744102080000|2025-04-08 08:48:00|380.4||380.4||380.4||380.3||0
1744102090000|2025-04-08 08:48:10|380.3|380|380.2|380|380.4|380|380.2|380|949
1744102100000|2025-04-08 08:48:20|380.3|380.1|380.4|380.2|380.4|380.2|380.3|380.1|0
1744102110000|2025-04-08 08:48:30|380.3|380.1|380.4|380.2|380.4|380.2|380.3|380.1|0
1744102120000|2025-04-08 08:48:40|380.3|380.1|380.3|380.1|380.4|380.1|380.3|380.1|957
1744102130000|2025-04-08 08:48:50|380.2|380|380.2|380|380.2|380|380.2|380|737
1744102140000|2025-04-08 08:49:00|380|379.8|380|379.8|380|379.8|380|379.8|202
1744102150000|2025-04-08 08:49:10||379.9||379.8||379.9||379.8|0
1744102160000|2025-04-08 08:49:20|379.9||379.9||379.9||379.9||0
1744102180000|2025-04-08 08:49:40|379.8|379.7|379.8|379.5|379.8|379.7|379.8|379.5|0
1744102190000|2025-04-08 08:49:50|379.7|379.4|379.7|379.4|379.7|379.4|379.7|379.4|0
1744102200000|2025-04-08 08:50:00|379.6|379.6|379.7|379.6|379.8|379.6|379.6|379.6|125
1744102210000|2025-04-08 08:50:10||379.5||379.6||379.6||379.5|1461
1744102220000|2025-04-08 08:50:20||379.5||379.5||379.5||379.5|0
1744102230000|2025-04-08 08:50:30|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|1217
1744102240000|2025-04-08 08:50:40|379.4|379.3|379.4|379.2|379.4|379.3|379.4|379.2|1814
1744102250000|2025-04-08 08:50:50|379.3|379.1|379.2|379|379.3|379.1|379.2|379|1193
1744102260000|2025-04-08 08:51:00|379.3|379.1|379.3|379.1|379.3|379.1|379.3|379.1|0
1744102280000|2025-04-08 08:51:20|379.5|379.3|379.5|379.2|379.5|379.3|379.5|379.2|1600
1744102290000|2025-04-08 08:51:30||379.3||379.3||379.3||379.3|0
1744102300000|2025-04-08 08:51:40|379.3|379.2|379.3|379.2|379.4|379.2|379.3|379.2|213
1744102310000|2025-04-08 08:51:50|379.5|379.3|379.5|379.3|379.5|379.3|379.4|379.2|150
1744102320000|2025-04-08 08:52:00|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|0
1744102340000|2025-04-08 08:52:20|379.5|379.3|379.5|379.3|379.5|379.3|379.5|379.3|214
1744102360000|2025-04-08 08:52:40|379.6||379.5||379.6||379.5||0
1744102370000|2025-04-08 08:52:50|379.6|379.4|379.8|379.6|379.8|379.6|379.6|379.4|0
1744102380000|2025-04-08 08:53:00|379.6|379.5|379.5|379.3|379.6|379.5|379.5|379.3|214
1744102390000|2025-04-08 08:53:10|379.4|379.1|379.3|379|379.4|379.1|379.3|379|24
1744102400000|2025-04-08 08:53:20|379.2||379.2||379.2||379.2||0
1744102410000|2025-04-08 08:53:30||378.9||379||379||378.9|0
1744102440000|2025-04-08 08:54:00||379.1||379.1||379.1||379.1|0
1744102450000|2025-04-08 08:54:10|379.3|379.2|379.4|379.2|379.4|379.2|379.3|379.2|237
1744102460000|2025-04-08 08:54:20|379.3|379.1|379.2|379.1|379.4|379.1|379.2|379.1|213
1744102470000|2025-04-08 08:54:30|379.3||379.3||379.3||379.3||0
1744102480000|2025-04-08 08:54:40|379.4|379.2|379.3|379.2|379.4|379.2|379.3|379.2|0
1744102490000|2025-04-08 08:54:50|||||||||5
1744102510000|2025-04-08 08:55:10|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|1596
1744102520000|2025-04-08 08:55:20||379||378.9||379||378.9|0
1744102530000|2025-04-08 08:55:30||379||378.9||379||378.9|0
1744102540000|2025-04-08 08:55:40|379.1|378.8|379|378.8|379.1|378.8|379|378.8|0
1744102550000|2025-04-08 08:55:50||378.9||378.9||378.9||378.9|0
1744102570000|2025-04-08 08:56:10|379.1|379|379.1|379|379.2|379|379.1|379|0
1744102590000|2025-04-08 08:56:30|379|378.8|379|378.8|379|378.8|379|378.8|232
1744102600000|2025-04-08 08:56:40|379.1|378.9|379.1|378.9|379.1|378.9|379.1|378.9|700
1744102610000|2025-04-08 08:56:50||379||379||379||378.9|0
1744102640000|2025-04-08 08:57:20|379.2||379.1||379.2||379.1||0
1744102650000|2025-04-08 08:57:30|379|378.9|379|378.9|379|378.9|379|378.9|33
1744102660000|2025-04-08 08:57:40|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|0
1744102670000|2025-04-08 08:57:50||378.7||378.7||378.7||378.7|1129
1744102700000|2025-04-08 08:58:20|378.8|378.6|378.8|378.6|378.8|378.6|378.8|378.6|281
1744102730000|2025-04-08 08:58:50|378.9|378.7|378.8|378.6|378.9|378.8|378.8|378.6|3374
1744102740000|2025-04-08 08:59:00|378.7|378.5|378.6|378.5|378.7|378.5|378.6|378.5|960
1744102760000|2025-04-08 08:59:20|378.7|378.7|378.8|378.6|378.8|378.7|378.7|378.6|112
1744102770000|2025-04-08 08:59:30|||||||||1000
1744102780000|2025-04-08 08:59:40|378.9|378.7|378.9|378.7|378.9|378.7|378.8|378.6|0
1744102790000|2025-04-08 08:59:50|378.8|378.6|378.7|378.5|378.9|378.7|378.7|378.5|379
1744102800000|2025-04-08 09:00:00|378.6|378.6|378.7|378.5|378.8|378.6|378.6|378.5|1611
1744102820000|2025-04-08 09:00:20|378.8|378.6|378.8|378.7|378.8|378.7|378.8|378.6|0
1744102830000|2025-04-08 09:00:30|378.9||378.9||378.9||378.9||765
1744102840000|2025-04-08 09:00:40|379|378.8|379|378.9|379|378.9|379|378.8|0
1744102860000|2025-04-08 09:01:00|||||||||1142
1744102870000|2025-04-08 09:01:10|378.9|378.8|378.7|378.6|379|378.9|378.7|378.6|1461
1744102890000|2025-04-08 09:01:30|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|0
1744102910000|2025-04-08 09:01:50|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|1656
1744102920000|2025-04-08 09:02:00|378.8|378.5|378.8|378.6|378.8|378.6|378.7|378.5|0
1744102930000|2025-04-08 09:02:10|378.7|378.5|378.5|378.4|378.7|378.5|378.5|378.4|0
1744102940000|2025-04-08 09:02:20|378.6||378.6||378.6||378.6||0
1744102950000|2025-04-08 09:02:30||378.5||378.4||378.5||378.4|50
1744102960000|2025-04-08 09:02:40||378.5||378.5||378.5||378.5|2050
1744102970000|2025-04-08 09:02:50|378.7|378.6|378.8|378.6|378.8|378.7|378.7|378.6|1234
1744102980000|2025-04-08 09:03:00|378.7|378.7|378.8|378.7|378.8|378.7|378.7|378.7|0
1744103000000|2025-04-08 09:03:20|379|378.8|379|378.9|379|378.9|379|378.8|1611
1744103010000|2025-04-08 09:03:30|379.1|379|379.3|379.1|379.3|379.1|379.1|379|1032
1744103020000|2025-04-08 09:03:40|379.2|378.9|379|378.8|379.3|378.9|379|378.8|344
1744103030000|2025-04-08 09:03:50|378.9|378.7|379|378.9|379|378.9|378.9|378.7|150
1744103040000|2025-04-08 09:04:00|||||||||661
1744103050000|2025-04-08 09:04:10|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|301
1744103070000|2025-04-08 09:04:30|379||379||379||379||0
1744103080000|2025-04-08 09:04:40|379.1|378.9|379.1|379|379.1|379|379.1|378.9|591
1744103130000|2025-04-08 09:05:30|379.3|379.1|379.3|379.1|379.4|379.3|379.3|379.1|8713
1744103150000|2025-04-08 09:05:50|379|378.9|379.1|378.9|379.1|378.9|379|378.9|760
1744103160000|2025-04-08 09:06:00|378.9|378.8|378.9|378.7|378.9|378.8|378.9|378.6|0
1744103170000|2025-04-08 09:06:10|378.8|378.6|378.8|378.6|378.8|378.6|378.8|378.6|713
1744103200000|2025-04-08 09:06:40|379|378.7|379|378.8|379.1|378.9|379|378.7|559
1744103210000|2025-04-08 09:06:50|378.9|378.7|378.9|378.7|378.9|378.7|378.9|378.7|0
1744103240000|2025-04-08 09:07:20||378.8||378.8||378.8||378.8|0
1744103250000|2025-04-08 09:07:30|379.1|378.9|379.1|378.9|379.2|379|379.1|378.9|0
1744103260000|2025-04-08 09:07:40|379.2|379|379.2|379|379.2|379|379.2|379|0
1744103270000|2025-04-08 09:07:50||379.1||379.1||379.1||379.1|0
1744103280000|2025-04-08 09:08:00|||||||||150
1744103290000|2025-04-08 09:08:10||379||379||379||379|659
1744103310000|2025-04-08 09:08:30||379.1||379.1||379.1||379.1|0
1744103330000|2025-04-08 09:08:50||379||379||379||379|564
1744103340000|2025-04-08 09:09:00|379.1|378.9|378.9|378.8|379.1|378.9|378.9|378.8|1438
1744103350000|2025-04-08 09:09:10|379||379||379||379||0
1744103360000|2025-04-08 09:09:20|379.1||379||379.1||379||0
1744103380000|2025-04-08 09:09:40|379.1|379|379.1|378.9|379.2|379|379.1|378.9|1461
1744103390000|2025-04-08 09:09:50|379.2|379|379.2|379|379.2|379|379.2|379|0
1744103410000|2025-04-08 09:10:10|379.3|379.1|379.3|379.2|379.3|379.2|379.3|379.1|0
1744103420000|2025-04-08 09:10:20|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|0
1744103430000|2025-04-08 09:10:30|379.5|379.4|379.6|379.4|379.6|379.4|379.5|379.4|0
1744103450000|2025-04-08 09:10:50|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|0
1744103460000|2025-04-08 09:11:00|379.4|379.3|379.4|379.3|379.5|379.3|379.4|379.3|799
1744103470000|2025-04-08 09:11:10||379.2||379.2||379.2||379.2|0
1744103490000|2025-04-08 09:11:30|379.5|379.3|379.5|379.3|379.5|379.3|379.5|379.3|0
1744103500000|2025-04-08 09:11:40|379.6|379.4|379.7|379.5|379.7|379.5|379.5|379.4|601
1744103510000|2025-04-08 09:11:50|379.6||379.7||379.7||379.6||0
1744103520000|2025-04-08 09:12:00||379.6||379.6||379.6||379.6|0
1744103540000|2025-04-08 09:12:20|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|363
1744103550000|2025-04-08 09:12:30|379.7|379.6|379.8|379.6|379.8|379.6|379.6|379.6|513
1744103560000|2025-04-08 09:12:40||379.5||379.5||379.5||379.5|0
1744103570000|2025-04-08 09:12:50|379.7||379.7||379.7||379.7||0
1744103590000|2025-04-08 09:13:10||379.6||379.6||379.6||379.6|0
1744103610000|2025-04-08 09:13:30|379.8||379.8||379.8||379.8||1321
1744103620000|2025-04-08 09:13:40||379.7||379.6||379.7||379.6|0
1744103650000|2025-04-08 09:14:10|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|915
1744103660000|2025-04-08 09:14:20|379.5|379.4|379.5|379.3|379.5|379.4|379.5|379.3|0
1744103670000|2025-04-08 09:14:30|379.4|379.2|379.4|379.2|379.4|379.3|379.4|379.2|0
1744103680000|2025-04-08 09:14:40|379.5|379.3|379.6|379.4|379.6|379.4|379.5|379.3|2637
1744103690000|2025-04-08 09:14:50|379.5|379.3|379.8|379.6|379.8|379.6|379.5|379.3|2169
1744103710000|2025-04-08 09:15:10|379.7|379.4|379.5|379.3|379.7|379.4|379.4|379.2|1284
1744103720000|2025-04-08 09:15:20|379.4||379.5||379.5||379.4||0
1744103730000|2025-04-08 09:15:30||379.4||379.4||379.4||379.4|0
1744103750000|2025-04-08 09:15:50||379.3||379.3||379.3||379.3|1655
1744103810000|2025-04-08 09:16:50|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|30
1744103820000|2025-04-08 09:17:00|379.5|379.3|379.5|379.3|379.6|379.4|379.5|379.3|1151
1744103850000|2025-04-08 09:17:30|379.4|379.4|379.5|379.4|379.5|379.4|379.4|379.4|977
1744103860000|2025-04-08 09:17:40||379.3||379.4||379.4||379.3|0
1744103870000|2025-04-08 09:17:50|379.6|379.5|379.7|379.6|379.7|379.6|379.6|379.5|0
1744103880000|2025-04-08 09:18:00|379.8|379.7|380|379.8|380|379.8|379.8|379.7|0
1744103890000|2025-04-08 09:18:10|379.9|379.7|379.9|379.7|379.9|379.7|379.8|379.7|5560
1744103900000|2025-04-08 09:18:20|379.8|379.8|379.8|379.7|379.8|379.8|379.8|379.7|150
1744103910000|2025-04-08 09:18:30|379.9||379.9||379.9||379.9||0
1744103920000|2025-04-08 09:18:40|379.8||379.9||379.9||379.8||0
1744103930000|2025-04-08 09:18:50||379.8||379.8||379.8||379.8|1461
1744103940000|2025-04-08 09:19:00|379.9|379.7|379.9|379.7|380|379.8|379.9|379.7|0
1744103950000|2025-04-08 09:19:10|380|379.8|380|379.8|380|379.8|379.9|379.7|0
1744103960000|2025-04-08 09:19:20|379.9|379.7|379.9|379.7|380|379.8|379.9|379.7|0
1744103970000|2025-04-08 09:19:30|380|379.8|379.9|379.7|380|379.8|379.9|379.7|0
1744103980000|2025-04-08 09:19:40|||||||||1181
1744103990000|2025-04-08 09:19:50|379.8|379.6|379.9|379.7|379.9|379.7|379.8|379.6|130
1744104000000|2025-04-08 09:20:00|379.8|379.6|379.8|379.6|379.9|379.7|379.8|379.6|0
1744104010000|2025-04-08 09:20:10|379.9|379.7|380|379.8|380|379.8|379.9|379.7|3249
1744104020000|2025-04-08 09:20:20|379.9|379.7|380|379.7|380.1|379.8|379.9|379.7|1452
1744104030000|2025-04-08 09:20:30|380.1|379.8|379.9|379.6|380.1|379.8|379.9|379.6|150
1744104040000|2025-04-08 09:20:40|380|379.7|379.9|379.6|380|379.7|379.9|379.6|0
1744104050000|2025-04-08 09:20:50|380|379.7|380|379.7|380|379.7|380|379.7|0
1744104060000|2025-04-08 09:21:00|379.9|379.6|379.9|379.6|380|379.7|379.8|379.6|1526
1744104070000|2025-04-08 09:21:10|380|379.7|379.9|379.7|380|379.7|379.9|379.6|0
1744104080000|2025-04-08 09:21:20|380|379.8|379.9|379.7|380|379.8|379.8|379.6|0
1744104090000|2025-04-08 09:21:30|380|379.8|380|379.7|380|379.8|379.9|379.6|0
1744104100000|2025-04-08 09:21:40|379.9|379.6|380|379.7|380|379.7|379.9|379.6|0
1744104110000|2025-04-08 09:21:50|379.9|379.8|379.9|379.7|379.9|379.8|379.9|379.7|15
1744104120000|2025-04-08 09:22:00|380|379.8|380|379.8|380.1|379.9|380|379.8|1452
1744104130000|2025-04-08 09:22:10|380.1|379.9|380.1|379.9|380.1|379.9|380|379.8|2245
1744104140000|2025-04-08 09:22:20|380.2|379.8|380.1|379.8|380.2|379.9|380.1|379.8|358
1744104150000|2025-04-08 09:22:30|380.2|379.9|380.1|379.8|380.2|379.9|380.1|379.8|0
1744104160000|2025-04-08 09:22:40|380.2|379.9|380.1|379.8|380.2|379.9|380.1|379.8|0
1744104170000|2025-04-08 09:22:50|380.2|379.9|380.1|379.9|380.2|379.9|380.1|379.8|0
1744104180000|2025-04-08 09:23:00|380.2|380|380.3|380.1|380.3|380.1|380.2|380|1388
1744104190000|2025-04-08 09:23:10|380.2|380|380.1|379.9|380.3|380.1|380|379.8|308
1744104200000|2025-04-08 09:23:20|380|379.8|380.1|379.8|380.1|379.9|380|379.7|0
1744104210000|2025-04-08 09:23:30|380|379.9|380.2|379.9|380.2|379.9|380|379.8|11
1744104220000|2025-04-08 09:23:40|380.3|380|380.3|380|380.3|380|380.3|380|0
1744104230000|2025-04-08 09:23:50|380.2|379.9|380.2|379.9|380.2|379.9|380.1|379.8|748
1744104240000|2025-04-08 09:24:00|380.1|379.8|380.1|379.8|380.2|379.9|380.1|379.8|0
1744104250000|2025-04-08 09:24:10|380.2|379.9|380|379.7|380.2|379.9|380|379.7|22
1744104260000|2025-04-08 09:24:20|380.1|379.8|380|379.7|380.1|379.8|380|379.7|0
1744104270000|2025-04-08 09:24:30|380.1|379.8|380|379.7|380.1|379.8|380|379.7|23
1744104280000|2025-04-08 09:24:40|380.2|380|380.2|379.9|380.2|380|380.1|379.8|1257
1744104290000|2025-04-08 09:24:50|380.1|379.8|380.2|379.9|380.2|379.9|380.1|379.8|0
1744104300000|2025-04-08 09:25:00|380.1|379.8|380.2|379.9|380.2|379.9|380.1|379.8|0
1744104310000|2025-04-08 09:25:10|380.1|379.8|379.5|379.3|380.1|379.8|379.5|379.3|3000
1744104320000|2025-04-08 09:25:20|379.6|379.4|379.6|379.3|379.7|379.4|379.5|379.3|150
1744104330000|2025-04-08 09:25:30|379.7|379.4|379.6|379.3|379.7|379.4|379.6|379.3|0
1744104340000|2025-04-08 09:25:40|379.7|379.4|379.7|379.4|379.7|379.4|379.7|379.4|0
1744104350000|2025-04-08 09:25:50|379.6|379.3|379.6|379.3|379.7|379.4|379.6|379.3|0
1744104360000|2025-04-08 09:26:00|379.5|379.4|379.6|379.4|379.6|379.4|379.5|379.3|1372
1744104370000|2025-04-08 09:26:10|379.5|379.3|379.5|379.3|379.5|379.3|379.4|379.2|371
1744104380000|2025-04-08 09:26:20|379.4|379.2|379.5|379.3|379.5|379.3|379.4|379.2|101
1744104390000|2025-04-08 09:26:30|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|0
1744104400000|2025-04-08 09:26:40|379.7|379.3|379.7|379.4|379.7|379.4|379.7|379.3|1117
1744104410000|2025-04-08 09:26:50|379.6|379.3|379.6|379.3|379.7|379.4|379.6|379.3|0
1744104420000|2025-04-08 09:27:00|379.7|379.4|379.7|379.5|379.7|379.5|379.7|379.4|0
1744104440000|2025-04-08 09:27:20|379.6|379.4|379.7|379.5|379.7|379.5|379.6|379.4|0
1744104450000|2025-04-08 09:27:30|379.6|379.4|379.6|379.3|379.7|379.5|379.6|379.3|0
1744104460000|2025-04-08 09:27:40|379.7|379.4|379.6|379.3|379.7|379.4|379.6|379.3|0
1744104470000|2025-04-08 09:27:50|379.7|379.4|379.7|379.4|379.7|379.4|379.7|379.4|0
1744104480000|2025-04-08 09:28:00|379.3|379.1|379.3|379.1|379.4|379.2|379.3|379.1|2655
1744104490000|2025-04-08 09:28:10|379.5|379.3|379.4|379.2|379.5|379.3|379.4|379.2|22
1744104500000|2025-04-08 09:28:20|379.6|379.3|379.6|379.3|379.6|379.4|379.5|379.2|0
1744104510000|2025-04-08 09:28:30|379.5|379.2|379.6|379.3|379.6|379.3|379.5|379.2|0
1744104520000|2025-04-08 09:28:40|379.5|379.2|379.5|379.2|379.5|379.2|379.5|379.2|0
1744104530000|2025-04-08 09:28:50|379.6|379.3|379.6|379.4|379.6|379.4|379.5|379.3|0
1744104540000|2025-04-08 09:29:00|379.5|379.3|379.7|379.5|379.7|379.5|379.5|379.3|127
1744104550000|2025-04-08 09:29:10|379.6|379.4|379.7|379.5|379.7|379.5|379.6|379.4|0
1744104560000|2025-04-08 09:29:20|379.6|379.4|379.7|379.4|379.8|379.5|379.6|379.4|1600
1744104570000|2025-04-08 09:29:30|379.8|379.5|379.7|379.4|379.8|379.5|379.7|379.4|0
1744104580000|2025-04-08 09:29:40|379.8|379.5|379.7|379.4|379.8|379.5|379.7|379.4|0
1744104590000|2025-04-08 09:29:50|379.8|379.5|379.6|379.4|379.8|379.5|379.5|379.3|865
1744104600000|2025-04-08 09:30:00|379.5|379.3|379.7|379.5|379.8|379.5|379.5|379.3|172
1744104610000|2025-04-08 09:30:10|379.6|379.4|379.5|379.3|379.7|379.5|379.5|379.3|1835
1744104620000|2025-04-08 09:30:20|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|0
1744104630000|2025-04-08 09:30:30|379.5|379.3|379.4|379.2|379.5|379.3|379.4|379.2|0
1744104640000|2025-04-08 09:30:40|379.5|379.3|379.5|379.3|379.5|379.3|379.4|379.2|0
1744104650000|2025-04-08 09:30:50|379.4|379.2|379.5|379.3|379.5|379.3|379.4|379.2|0
1744104660000|2025-04-08 09:31:00|379.4|379.2|379.4|379.2|379.5|379.3|379.4|379.2|82
1744104670000|2025-04-08 09:31:10|379.5|379.3|379.4|379.2|379.5|379.3|379.4|379.2|0
1744104680000|2025-04-08 09:31:20|379.3|379.1|379.3|379.1|379.4|379.2|379.3|379.1|72
1744104690000|2025-04-08 09:31:30|379.4|379.2|379.4|379.2|379.4|379.2|379.3|379.1|0
1744104700000|2025-04-08 09:31:40|379.3|379.1|379.4|379.2|379.4|379.2|379.3|379.1|264
1744104710000|2025-04-08 09:31:50|379.7|379.4|379.7|379.5|379.8|379.5|379.6|379.4|551
1744104720000|2025-04-08 09:32:00|379.6|379.3|379.8|379.5|379.8|379.5|379.6|379.3|464
1744104730000|2025-04-08 09:32:10|379.7|379.4|379.6|379.3|379.7|379.5|379.6|379.3|0
1744104740000|2025-04-08 09:32:20|379.5||379.5||379.5||379.5||1532
1744104750000|2025-04-08 09:32:30|379.4|379.2|379.5|379.3|379.5|379.3|379.4|379.2|0
1744104760000|2025-04-08 09:32:40|379.3|379.1|379.4|379.1|379.5|379.2|379.3|379.1|312
1744104770000|2025-04-08 09:32:50|379.5|379.2|379.4|379.1|379.5|379.2|379.3|379|0
1744104780000|2025-04-08 09:33:00|379.3|379|379.3|379|379.4|379.1|379.3|379|0
1744104800000|2025-04-08 09:33:20|379.4|379.1|379.4|379.1|379.4|379.1|379.3|379|0
1744104810000|2025-04-08 09:33:30|379.5|379.2|379.3|379.1|379.5|379.3|379.3|379.1|0
1744104820000|2025-04-08 09:33:40|379.4|379.2|379.4|379.2|379.4|379.2|379.3|379.1|1452
1744104830000|2025-04-08 09:33:50|379.3|379.1|379.3|379.1|379.4|379.2|379.3|379.1|0
1744104840000|2025-04-08 09:34:00|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|0
1744104860000|2025-04-08 09:34:20|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|1452
1744104900000|2025-04-08 09:35:00||379.2||379.2||379.3||379.2|0
1744104910000|2025-04-08 09:35:10|379.5|379.3|379.5|379.4|379.5|379.4|379.5|379.3|941
1744104930000|2025-04-08 09:35:30|379.6|379.5|379.7|379.5|379.7|379.5|379.6|379.5|1487
1744104940000|2025-04-08 09:35:40|379.6|379.6|379.7|379.6|379.7|379.6|379.6|379.5|335
1744104950000|2025-04-08 09:35:50|379.6|379.5|379.7|379.5|379.7|379.5|379.6|379.4|938
1744104960000|2025-04-08 09:36:00|379.6|379.4|379.5|379.4|379.6|379.4|379.5|379.4|0
1744104970000|2025-04-08 09:36:10|||||||||1452
1744104980000|2025-04-08 09:36:20||379.3||379.3||379.3||379.3|0
1744105020000|2025-04-08 09:37:00||379.4||379.4||379.4||379.4|50
1744105040000|2025-04-08 09:37:20|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|1902
1744105060000|2025-04-08 09:37:40|379.8|379.7|379.9|379.7|379.9|379.7|379.8|379.7|150
1744105070000|2025-04-08 09:37:50|379.8|379.6|379.7|379.6|379.9|379.6|379.7|379.6|1014
1744105080000|2025-04-08 09:38:00|379.8||379.8||379.8||379.8||0
1744105100000|2025-04-08 09:38:20||379.7||379.7||379.7||379.7|0
1744105110000|2025-04-08 09:38:30|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1744105120000|2025-04-08 09:38:40|380|379.7|380|379.8|380|379.8|380|379.7|1006
1744105140000|2025-04-08 09:39:00|379.9|379.9|380|379.9|380|379.9|379.9|379.9|730
1744105150000|2025-04-08 09:39:10||379.8||379.8||379.8||379.8|440
1744105180000|2025-04-08 09:39:40|380.1|379.9|380.1|379.9|380.1|380|380.1|379.9|0
1744105200000|2025-04-08 09:40:00|380.2|380|380.2|380.1|380.2|380.1|380.2|380|819
1744105210000|2025-04-08 09:40:10|380.4|380.2|380.3|380.2|380.4|380.2|380.3|380.2|1452
1744105230000|2025-04-08 09:40:30|380.5|380.3|380.4|380.3|380.5|380.3|380.4|380.3|0
1744105240000|2025-04-08 09:40:40|380.5||380.5||380.5||380.4||0
1744105250000|2025-04-08 09:40:50|380.4||380.5||380.5||380.4||0
1744105260000|2025-04-08 09:41:00|380.6|380.4|380.6|380.4|380.6|380.4|380.5|380.4|0
1744105270000|2025-04-08 09:41:10|380.5||380.5||380.6||380.5||0
1744105280000|2025-04-08 09:41:20||380.3||380.3||380.3||380.3|927
1744105320000|2025-04-08 09:42:00|380.3|380.2|380|379.9|380.3|380.2|380|379.9|655
1744105340000|2025-04-08 09:42:20|380.1|380|380.2|380|380.2|380|380.1|379.9|834
1744105350000|2025-04-08 09:42:30||380.1||380||380.1||380|0
1744105360000|2025-04-08 09:42:40|380.4|380.1|380.4|380.2|380.4|380.2|380.4|380.1|150
1744105370000|2025-04-08 09:42:50||380.3||380.3||380.3||380.3|0
1744105440000|2025-04-08 09:44:00|380.3|380.2|380.4|380.2|380.4|380.2|380.3|380.2|150
1744105450000|2025-04-08 09:44:10|380.3||380.3||380.3||380.3||0
1744105460000|2025-04-08 09:44:20|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|0
1744105480000|2025-04-08 09:44:40|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|987
1744105500000|2025-04-08 09:45:00|380.4||380.4||380.4||380.4||0
1744105510000|2025-04-08 09:45:10|380.3||380.3||380.3||380.3||0
1744105520000|2025-04-08 09:45:20|||||||||500
1744105530000|2025-04-08 09:45:30|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|1282
1744105540000|2025-04-08 09:45:40|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|516
1744105560000|2025-04-08 09:46:00|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|887
1744105570000|2025-04-08 09:46:10|380.1|380|380.1|380|380.1|380|380.1|380|0
1744105580000|2025-04-08 09:46:20||379.9||379.9||379.9||379.9|0
1744105590000|2025-04-08 09:46:30|380|380|380.1|380|380.1|380|380|380|1452
1744105600000|2025-04-08 09:46:40||379.9||379.9||379.9||379.9|0
1744105610000|2025-04-08 09:46:50||380||380||380||380|0
1744105620000|2025-04-08 09:47:00|||||||||149
1744105630000|2025-04-08 09:47:10|||||||||1000
1744105650000|2025-04-08 09:47:30|380.3|380.1|380.2|380.1|380.3|380.1|380.2|380.1|729
1744105670000|2025-04-08 09:47:50||380||380||380||380|754
1744105690000|2025-04-08 09:48:10|380.1||380.2||380.2||380.1||0
1744105700000|2025-04-08 09:48:20|380.1|380.1|380|379.9|380.1|380.1|380|379.9|1755
1744105730000|2025-04-08 09:48:50|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|701
1744105750000|2025-04-08 09:49:10|||||||||719
1744105780000|2025-04-08 09:49:40||379.7||379.7||379.7||379.7|0
1744105800000|2025-04-08 09:50:00|379.8|379.6|379.7|379.5|379.8|379.6|379.7|379.5|2414
1744105810000|2025-04-08 09:50:10|379.6||379.7||379.7||379.6||1600
1744105820000|2025-04-08 09:50:20|379.6|379.4|379.5|379.4|379.6|379.4|379.5|379.4|1338
1744105840000|2025-04-08 09:50:40|379.4|379.3|379.3|379.2|379.4|379.3|379.3|379.2|309
1744105850000|2025-04-08 09:50:50||379.1||379.1||379.1||379.1|1089
1744105880000|2025-04-08 09:51:20|379.6|379.3|379.5|379.2|379.6|379.3|379.5|379.2|307
1744105890000|2025-04-08 09:51:30|379.6|379.3|379.6|379.4|379.6|379.4|379.5|379.2|0
1744105900000|2025-04-08 09:51:40|379.5|379.2|379.5|379.3|379.6|379.3|379.4|379.2|0
1744105910000|2025-04-08 09:51:50|379.4|379.2|379.5|379.3|379.5|379.3|379.4|379.2|0
1744105920000|2025-04-08 09:52:00|379.4|379.2|379.5|379.3|379.5|379.3|379.4|379.2|0
1744105930000|2025-04-08 09:52:10|379.4|379.2|379.4|379.2|379.5|379.3|379.4|379.2|0
1744105940000|2025-04-08 09:52:20|379.6|379.4|379.6|379.4|379.7|379.5|379.6|379.4|2416
1744105950000|2025-04-08 09:52:30|379.7|379.5|379.8|379.5|379.8|379.5|379.6|379.4|1500
1744105960000|2025-04-08 09:52:40|379.7|379.4|379.8|379.5|379.8|379.5|379.6|379.4|0
1744105970000|2025-04-08 09:52:50|379.7|379.4|379.8|379.6|379.9|379.6|379.7|379.4|0
1744105980000|2025-04-08 09:53:00|379.9|379.5|379.8|379.5|379.9|379.6|379.7|379.4|0
1744105990000|2025-04-08 09:53:10|379.9|379.6|379.7|379.4|379.9|379.6|379.7|379.4|0
1744106000000|2025-04-08 09:53:20|379.6||379.6||379.6||379.6||220
1744106010000|2025-04-08 09:53:30|379.5|379.3|379.6|379.4|379.6|379.4|379.5|379.3|0
1744106020000|2025-04-08 09:53:40|379.5|379.3|379.5|379.3|379.6|379.4|379.5|379.3|0
1744106030000|2025-04-08 09:53:50|379.6|379.4|379.6|379.4|379.6|379.4|379.5|379.3|0
1744106040000|2025-04-08 09:54:00|379.5|379.3|379.5|379.2|379.6|379.3|379.5|379.2|821
1744106050000|2025-04-08 09:54:10|379.6|379.3|379.4|379.2|379.6|379.3|379.4|379.2|2543
1744106060000|2025-04-08 09:54:20|379.3|379.1|379.3|379.1|379.4|379.2|379.3|379.1|3120
1744106070000|2025-04-08 09:54:30|379.4|379.2|379.3|379.1|379.4|379.2|379.3|379.1|1452
1744106080000|2025-04-08 09:54:40|379.2|379|379.2|379|379.3|379.1|379.2|379|1769
1744106090000|2025-04-08 09:54:50|379.1|378.9|379.2|378.9|379.2|379|379.1|378.9|2134
1744106100000|2025-04-08 09:55:00|379.1|378.8|379.2|378.9|379.2|378.9|379.1|378.8|306
1744106110000|2025-04-08 09:55:10|379.1|378.8|379.1|378.9|379.2|379|379.1|378.8|0
1744106120000|2025-04-08 09:55:20|379.2|379|379.3|379|379.3|379|379.2|378.9|30
1744106130000|2025-04-08 09:55:30|379.2|378.9|379.3|379|379.3|379|379.2|378.9|0
1744106140000|2025-04-08 09:55:40|379.2|378.9|379.2|378.9|379.2|378.9|379.2|378.9|0
1744106150000|2025-04-08 09:55:50|379.5|379.2|379.5|379.2|379.5|379.2|379.5|379.2|474
1744106160000|2025-04-08 09:56:00|379.3|379.1|379.3|379.1|379.5|379.2|379.3|379.1|0
1744106170000|2025-04-08 09:56:10|379.5|379.2|379.4|379.1|379.5|379.2|379.4|379.1|0
1744106180000|2025-04-08 09:56:20|379.5|379.2|379.4|379.2|379.5|379.2|379.4|379.1|0
1744106190000|2025-04-08 09:56:30|379.5|379.1|379.5|379.2|379.5|379.2|379.3|379.1|0
1744106200000|2025-04-08 09:56:40|379.4|379.1|379.5|379.3|379.5|379.3|379.4|379.1|0
1744106210000|2025-04-08 09:56:50|379.4|379.2|379.2|379|379.4|379.2|379.2|379|2343
1744106220000|2025-04-08 09:57:00|379.3|379.1|379.4|379.2|379.4|379.2|379.2|379|218
1744106230000|2025-04-08 09:57:10|379.5|379.3|379.5|379.2|379.5|379.3|379.4|379.1|0
1744106240000|2025-04-08 09:57:20|379.4|379.1|379.5|379.2|379.5|379.2|379.4|379.1|0
1744106250000|2025-04-08 09:57:30|379.4|379.1|379.6|379.4|379.6|379.4|379.4|379.1|400
1744106260000|2025-04-08 09:57:40|379.5|379.3|379.4|379.2|379.6|379.4|379.4|379.2|0
1744106270000|2025-04-08 09:57:50|379.5|379.3|379.4|379.2|379.5|379.3|379.4|379.2|0
1744106280000|2025-04-08 09:58:00|379.5|379.3|379.4|379.1|379.5|379.3|379.4|379.1|1750
1744106290000|2025-04-08 09:58:10|379.5|379.2|379.5|379.3|379.5|379.3|379.4|379.1|125
1744106300000|2025-04-08 09:58:20|379.4|379.2|379.5|379.2|379.5|379.2|379.4|379.1|0
1744106310000|2025-04-08 09:58:30|379.4|379.1|379.4|379.1|379.5|379.2|379.4|379.1|0
1744106320000|2025-04-08 09:58:40|379.5|379.2|379.5|379.2|379.5|379.2|379.5|379.2|0
1744106330000|2025-04-08 09:58:50|379.4|379.1|379.4|379.1|379.5|379.2|379.4|379.1|0
1744106340000|2025-04-08 09:59:00|379.5|379.2|379.5|379.2|379.5|379.2|379.4|379.1|0
1744106350000|2025-04-08 09:59:10|379.4|379.1|379.6|379.4|379.6|379.4|379.4|379.1|790
1744106360000|2025-04-08 09:59:20|379.4|379.2|379.5|379.3|379.5|379.3|379.4|379.2|0
1744106380000|2025-04-08 09:59:40|379.4|379.2|379.5|379.3|379.5|379.3|379.4|379.2|0
1744106390000|2025-04-08 09:59:50|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|0
1744106400000|2025-04-08 10:00:00|379.5|379.3|379.4|379.2|379.5|379.3|379.4|379.2|0
1744106410000|2025-04-08 10:00:10|379.5|379.3|379.6|379.4|379.6|379.4|379.5|379.3|0
1744106420000|2025-04-08 10:00:20|379.5|379.3|379.4|379.2|379.6|379.4|379.4|379.2|0
1744106430000|2025-04-08 10:00:30|379.5|379.3|379.4|379.2|379.5|379.3|379.4|379.2|0
1744106440000|2025-04-08 10:00:40|379.5|379.3|379.5|379.3|379.5|379.3|379.4|379.2|0
1744106450000|2025-04-08 10:00:50|379.2|379|379.3|379|379.3|379.1|379.2|378.9|945
1744106460000|2025-04-08 10:01:00|379.2|378.9|378.9|378.7|379.2|378.9|378.9|378.7|1252
1744106470000|2025-04-08 10:01:10|379|378.9|379.2|378.9|379.2|378.9|379|378.8|889
1744106480000|2025-04-08 10:01:20|379.1|378.8|379.2|378.9|379.2|378.9|379.1|378.8|0
1744106490000|2025-04-08 10:01:30|379.1|378.8|379.1|378.8|379.2|378.9|379.1|378.8|0
1744106500000|2025-04-08 10:01:40|379.2|378.9|379.1|378.8|379.2|378.9|379.1|378.8|0
1744106510000|2025-04-08 10:01:50|379.2|378.9|379.1|378.8|379.2|378.9|379.1|378.8|0
1744106520000|2025-04-08 10:02:00|379.2|378.9|379.2|379|379.3|379.1|379.1|378.9|3011
1744106530000|2025-04-08 10:02:10|379.3|379.1|379.2|379|379.3|379.1|379.2|379|0
1744106540000|2025-04-08 10:02:20|379.3|379.1|379.3|379|379.3|379.1|379.2|378.9|0
1744106550000|2025-04-08 10:02:30|379.2|379.1|379.3|379.1|379.3|379.1|379.2|379.1|136
1744106560000|2025-04-08 10:02:40|379.2|379|379.2|379|379.3|379.1|379.2|379|0
1744106570000|2025-04-08 10:02:50|379.3|379.1|379.3|379.1|379.3|379.1|379.3|379.1|0
1744106580000|2025-04-08 10:03:00|379.2|379|379.3|379.1|379.4|379.2|379.2|379|341
1744106590000|2025-04-08 10:03:10|379.4|379.2|379.4|379.2|379.4|379.2|379.3|379.1|192
1744106600000|2025-04-08 10:03:20|379.5|379.3|379.5|379.3|379.6|379.3|379.5|379.2|1015
1744106610000|2025-04-08 10:03:30|379.6|379.4|379.6|379.4|379.6|379.4|379.5|379.3|0
1744106620000|2025-04-08 10:03:40|379.5|379.3|379.7|379.4|379.7|379.4|379.5|379.3|661
1744106630000|2025-04-08 10:03:50|379.6|379.3|379.6|379.3|379.7|379.4|379.6|379.3|0
1744106640000|2025-04-08 10:04:00|379.7|379.4|379.7|379.4|379.7|379.4|379.7|379.4|0
1744106650000|2025-04-08 10:04:10|379.6|379.3|379.6|379.3|379.6|379.3|379.6|379.3|0
1744106670000|2025-04-08 10:04:30|379.7|379.4|379.7|379.5|379.7|379.5|379.6|379.4|0
1744106680000|2025-04-08 10:04:40|379.8|379.6|379.7|379.5|379.8|379.6|379.7|379.5|701
1744106690000|2025-04-08 10:04:50|379.8|379.6|379.8|379.6|380|379.8|379.8|379.6|1238
1744106700000|2025-04-08 10:05:00|379.9|379.7|379.8|379.6|379.9|379.7|379.8|379.6|1093
1744106710000|2025-04-08 10:05:10|379.7|379.5|379.8|379.6|379.8|379.6|379.7|379.5|1608
1744106720000|2025-04-08 10:05:20|379.7|379.5|379.8|379.6|379.8|379.6|379.7|379.5|150
1744106730000|2025-04-08 10:05:30|379.7|379.5|379.9|379.7|379.9|379.7|379.7|379.5|0
1744106740000|2025-04-08 10:05:40|379.8|379.6|379.9|379.7|379.9|379.7|379.8|379.6|32
1744106750000|2025-04-08 10:05:50|380|379.8|380|379.8|380|379.8|379.9|379.7|1
1744106760000|2025-04-08 10:06:00|380.1|379.9|380|379.7|380.1|379.9|380|379.7|1459
1744106770000|2025-04-08 10:06:10|379.9|379.6|380|379.7|380|379.7|379.9|379.6|0
1744106780000|2025-04-08 10:06:20|379.9|379.6|379.9|379.6|379.9|379.6|379.9|379.6|0
1744106790000|2025-04-08 10:06:30|379.7|379.6|379.6|379.5|379.7|379.6|379.6|379.5|1299
1744106800000|2025-04-08 10:06:40|379.5|379.4|379.6|379.4|379.6|379.4|379.5|379.4|962
1744106820000|2025-04-08 10:07:00||379.5||379.5||379.5||379.5|0
1744106830000|2025-04-08 10:07:10|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|128
1744106840000|2025-04-08 10:07:20|379.9|379.7|380|379.8|380|379.8|379.9|379.7|0
1744106850000|2025-04-08 10:07:30|379.9||379.9||379.9||379.9||0
1744106870000|2025-04-08 10:07:50|380|379.9|380|379.9|380|379.9|380|379.9|13495
1744106880000|2025-04-08 10:08:00|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|405
1744106900000|2025-04-08 10:08:20|380||379.9||380||379.9||0
1744106910000|2025-04-08 10:08:30|380||379.9||380||379.9||0
1744106940000|2025-04-08 10:09:00||379.7||379.7||379.7||379.7|1509
1744106960000|2025-04-08 10:09:20|379.8||379.8||379.8||379.8||0
1744106980000|2025-04-08 10:09:40|379.7|379.6|379.7|379.6|379.8|379.6|379.7|379.6|245
1744106990000|2025-04-08 10:09:50|379.8|379.7|379.9|379.8|379.9|379.8|379.8|379.7|1707
1744107000000|2025-04-08 10:10:00|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1744107010000|2025-04-08 10:10:10|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|67
1744107030000|2025-04-08 10:10:30|379.6|379.5|379.6|379.4|379.6|379.5|379.6|379.4|1175
1744107040000|2025-04-08 10:10:40|379.5||379.5||379.5||379.5||0
1744107060000|2025-04-08 10:11:00|379.6|379.5|379.6|379.5|379.6|379.5|379.5|379.5|682
1744107070000|2025-04-08 10:11:10|379.5|379.4|379.6|379.4|379.6|379.4|379.5|379.4|878
1744107100000|2025-04-08 10:11:40|379.5||379.5||379.5||379.5||0
1744107120000|2025-04-08 10:12:00|379.3|379.1|379.3|379.1|379.3|379.1|379.3|379.1|0
1744107160000|2025-04-08 10:12:40|379.2|379|379.2|379|379.2|379|379.2|379|482
1744107180000|2025-04-08 10:13:00|379.4|379.3|379.5|379.3|379.5|379.4|379.4|379.2|1106
1744107200000|2025-04-08 10:13:20|379.6|379.4|379.5|379.4|379.6|379.4|379.5|379.4|1068
1744107210000|2025-04-08 10:13:30|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|361
1744107240000|2025-04-08 10:14:00|379.5|379.4|379.6|379.4|379.6|379.4|379.5|379.4|894
1744107250000|2025-04-08 10:14:10||379.5||379.5||379.5||379.5|0
1744107270000|2025-04-08 10:14:30|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|1409
1744107290000|2025-04-08 10:14:50|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|0
1744107300000|2025-04-08 10:15:00|379.7|379.6|379.8|379.7|379.8|379.7|379.7|379.5|723
1744107320000|2025-04-08 10:15:20|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|74
1744107350000|2025-04-08 10:15:50|379.5|379.4|379.6|379.4|379.6|379.4|379.5|379.4|1500
1744107370000|2025-04-08 10:16:10|379.5||379.5||379.5||379.5||991
1744107380000|2025-04-08 10:16:20|379.6||379.5||379.6||379.5||1481
1744107390000|2025-04-08 10:16:30||379.3||379.3||379.3||379.3|12
1744107410000|2025-04-08 10:16:50||379.4||379.4||379.4||379.4|0
1744107420000|2025-04-08 10:17:00|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|0
1744107440000|2025-04-08 10:17:20|379.7|379.6|379.7|379.5|379.7|379.6|379.7|379.5|4089
1744107500000|2025-04-08 10:18:20|379.6||379.6||379.6||379.6||909
1744107510000|2025-04-08 10:18:30|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|0
1744107530000|2025-04-08 10:18:50|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|35
1744107540000|2025-04-08 10:19:00|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|100
1744107570000|2025-04-08 10:19:30|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1744107600000|2025-04-08 10:20:00|379.9||379.9||379.9||379.9||708
1744107610000|2025-04-08 10:20:10||379.8||379.8||379.8||379.8|191
1744107640000|2025-04-08 10:20:40|379.8|379.7|379.7|379.6|379.8|379.7|379.7|379.6|1703
1744107650000|2025-04-08 10:20:50|379.8||379.7||379.8||379.7||0
1744107660000|2025-04-08 10:21:00|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|0
1744107680000|2025-04-08 10:21:20|379.5|379.4|379.6|379.4|379.6|379.4|379.5|379.4|285
1744107700000|2025-04-08 10:21:40|379.8|379.5|379.7|379.6|379.8|379.6|379.7|379.5|651
1744107720000|2025-04-08 10:22:00|379.8|379.7|379.9|379.8|379.9|379.8|379.8|379.7|0
1744107760000|2025-04-08 10:22:40|380|379.9|379.9|379.8|380|379.9|379.9|379.8|3665
1744107780000|2025-04-08 10:23:00||379.7||379.7||379.7||379.7|277
1744107790000|2025-04-08 10:23:10|379.8|379.6|379.7|379.6|379.8|379.6|379.7|379.6|0
1744107820000|2025-04-08 10:23:40|379.6|379.5|379.5|379.4|379.6|379.5|379.5|379.4|701
1744107850000|2025-04-08 10:24:10|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|605
1744107940000|2025-04-08 10:25:40|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|1348
1744107960000|2025-04-08 10:26:00|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|0
1744107970000|2025-04-08 10:26:10||379||379||379||379|0
1744107980000|2025-04-08 10:26:20|379.1|378.9|379.1|379|379.1|379|379.1|378.9|0
1744107990000|2025-04-08 10:26:30||378.9||378.9||378.9||378.9|0
1744108010000|2025-04-08 10:26:50|379.2|379|379.2|379.1|379.2|379.1|379.2|379|0
1744108020000|2025-04-08 10:27:00|||||||||774
1744108040000|2025-04-08 10:27:20|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|0
1744108060000|2025-04-08 10:27:40|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|330
1744108070000|2025-04-08 10:27:50|379.3|379.2|379.2|379.1|379.3|379.2|379.2|379.1|966
1744108100000|2025-04-08 10:28:20|||||||||5
1744108110000|2025-04-08 10:28:30|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|0
1744108130000|2025-04-08 10:28:50|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|957
1744108140000|2025-04-08 10:29:00|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|0
1744108180000|2025-04-08 10:29:40|379.7|379.5|379.6|379.5|379.7|379.5|379.6|379.5|0
1744108200000|2025-04-08 10:30:00|||||||||1500
1744108240000|2025-04-08 10:30:40|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|0
1744108290000|2025-04-08 10:31:30|379.8||379.8||379.8||379.8||0
1744108300000|2025-04-08 10:31:40|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|885
1744108330000|2025-04-08 10:32:10|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|1452
1744108400000|2025-04-08 10:33:20|379.8|379.7|380.1|380|380.2|380|379.8|379.7|5168
1744108410000|2025-04-08 10:33:30|380|379.9|380|379.9|380|379.9|380|379.9|702
1744108420000|2025-04-08 10:33:40|380.1|380|380.1|380|380.1|380|380.1|380|0
1744108440000|2025-04-08 10:34:00|380.2|380.1|380.3|380.2|380.4|380.2|380.2|380.1|277
1744108450000|2025-04-08 10:34:10|380.4||380.4||380.4||380.3||0
1744108460000|2025-04-08 10:34:20|380.5|380.3|380.5|380.3|380.5|380.3|380.5|380.3|1019
1744108470000|2025-04-08 10:34:30|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|1932
1744108500000|2025-04-08 10:35:00|380.5|380.3|380.5|380.3|380.5|380.4|380.4|380.3|179
1744108510000|2025-04-08 10:35:10|380.4|380.4|380.6|380.4|380.6|380.4|380.4|380.4|0
1744108520000|2025-04-08 10:35:20|380.5||380.5||380.5||380.5||0
1744108530000|2025-04-08 10:35:30|380.7|380.5|380.6|380.5|380.7|380.5|380.6|380.5|50
1744108540000|2025-04-08 10:35:40|380.7||380.7||380.7||380.7||0
1744108550000|2025-04-08 10:35:50|380.8|380.6|380.7|380.6|380.8|380.6|380.7|380.6|0
1744108560000|2025-04-08 10:36:00|380.8|380.7|380.8|380.7|380.9|380.7|380.8|380.7|0
1744108570000|2025-04-08 10:36:10|380.9|380.8|380.9|380.8|381|380.8|380.9|380.8|0
1744108590000|2025-04-08 10:36:30|381||381||381||381||0
1744108600000|2025-04-08 10:36:40|380.9|380.7|380.8|380.7|380.9|380.7|380.8|380.7|1132
1744108610000|2025-04-08 10:36:50|380.9||380.9||380.9||380.9||0
1744108630000|2025-04-08 10:37:10|381|380.8|381|380.8|381|380.8|380.9|380.8|0
1744108640000|2025-04-08 10:37:20|380.9||380.9||381||380.9||1810
1744108650000|2025-04-08 10:37:30||380.7||380.8||380.8||380.7|0
1744108660000|2025-04-08 10:37:40|381|380.9|381|380.9|381|380.9|381|380.9|167
1744108670000|2025-04-08 10:37:50||380.8||380.8||380.8||380.8|810
1744108680000|2025-04-08 10:38:00||380.9||380.9||380.9||380.9|0
1744108690000|2025-04-08 10:38:10|381.1|381|381.1|381|381.1|381|381.1|381|0
1744108710000|2025-04-08 10:38:30|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|0
1744108740000|2025-04-08 10:39:00|381.1|381|381.1|381|381.1|381|381.1|381|1315
1744108780000|2025-04-08 10:39:40|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|150
1744108810000|2025-04-08 10:40:10|||||||||1600
1744108820000|2025-04-08 10:40:20|381.1|381|381.1|381|381.1|381|381.1|381|0
1744108830000|2025-04-08 10:40:30|381.2|381.1|381.2|381.1|381.2|381.1|381.1|381.1|0
1744108890000|2025-04-08 10:41:30|381.3||381.3||381.3||381.2||1043
1744108920000|2025-04-08 10:42:00|381.2||381.2||381.2||381.2||0
1744108960000|2025-04-08 10:42:40|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|0
1744109000000|2025-04-08 10:43:20|381|380.9|381.2|381|381.2|381|381|380.9|1648
1744109010000|2025-04-08 10:43:30||381.1||381.1||381.1||381.1|0
1744109030000|2025-04-08 10:43:50|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|2809
1744109040000|2025-04-08 10:44:00|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|724
1744109050000|2025-04-08 10:44:10|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|0
1744109060000|2025-04-08 10:44:20|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|24
1744109070000|2025-04-08 10:44:30|381.1|381|381.1|381|381.1|381|381.1|381|1845
1744109080000|2025-04-08 10:44:40|381|380.9|380.9|380.8|381|380.9|380.9|380.8|721
1744109090000|2025-04-08 10:44:50|381|380.9|380.9|380.7|381|380.9|380.9|380.7|1407
1744109100000|2025-04-08 10:45:00|381|380.8|381|380.8|381|380.8|381|380.8|0
1744109110000|2025-04-08 10:45:10|380.9||380.9||381||380.9||0
1744109130000|2025-04-08 10:45:30|381||381||381||380.9||0
1744109140000|2025-04-08 10:45:40||380.9||380.9||380.9||380.9|0
1744109190000|2025-04-08 10:46:30|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|1107
1744109220000|2025-04-08 10:47:00|381||380.9||381||380.9||34
1744109230000|2025-04-08 10:47:10||380.7||380.7||380.7||380.7|1200
1744109240000|2025-04-08 10:47:20|380.8||380.8||380.8||380.8||0
1744109260000|2025-04-08 10:47:40|380.9|380.8|381|380.8|381|380.8|380.9|380.8|1511
1744109270000|2025-04-08 10:47:50|||||||||406
1744109280000|2025-04-08 10:48:00|381.1|380.9|381.1|381|381.1|381|381.1|380.9|150
1744109290000|2025-04-08 10:48:10||380.9||381||381||380.9|1841
1744109320000|2025-04-08 10:48:40|381.3|381.2|381.3|381.1|381.3|381.2|381.3|381.1|0
1744109350000|2025-04-08 10:49:10|381.4|381.2|381.4|381.2|381.4|381.2|381.3|381.2|3218
1744109370000|2025-04-08 10:49:30|381.3||381.3||381.3||381.3||0
1744109380000|2025-04-08 10:49:40|381.4||381.4||381.4||381.3||0
1744109390000|2025-04-08 10:49:50|381.3|381.1|381.2|381.1|381.3|381.1|381.2|381.1|1447
1744109400000|2025-04-08 10:50:00|381.3|381|381.3|381.2|381.3|381.2|381.1|381|3531
1744109410000|2025-04-08 10:50:10||381.1||381.1||381.1||381.1|0
1744109420000|2025-04-08 10:50:20|381.2||381.2||381.2||381.2||0
1744109440000|2025-04-08 10:50:40|381.1|381|381.1|381|381.1|381|381.1|381|1851
1744109450000|2025-04-08 10:50:50||380.9||380.9||380.9||380.9|1045
1744109460000|2025-04-08 10:51:00|381||381||381||381||0
1744109480000|2025-04-08 10:51:20||380.8||380.8||380.8||380.8|0
1744109510000|2025-04-08 10:51:50||380.9||380.9||380.9||380.9|0
1744109520000|2025-04-08 10:52:00|||||||||804
1744109560000|2025-04-08 10:52:40|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|344
1744109570000|2025-04-08 10:52:50|381||381||381||380.9||0
1744109590000|2025-04-08 10:53:10|381.1|380.9|381.1|381|381.1|381|381.1|380.9|118
1744109600000|2025-04-08 10:53:20|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|0
1744109610000|2025-04-08 10:53:30|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|1452
1744109640000|2025-04-08 10:54:00|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|1561
1744109700000|2025-04-08 10:55:00|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|0
1744109730000|2025-04-08 10:55:30|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|0
1744109740000|2025-04-08 10:55:40|381.7||381.7||381.7||381.7||1452
1744109800000|2025-04-08 10:56:40|381.6|381.4|381.5|381.4|381.6|381.4|381.5|381.4|1386
1744109820000|2025-04-08 10:57:00|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|169
1744109840000|2025-04-08 10:57:20|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|0
1744109860000|2025-04-08 10:57:40||381.1||381.1||381.1||381.1|0
1744109880000|2025-04-08 10:58:00|381.2|381|381.2|381|381.2|381|381.2|381|1117
1744109890000|2025-04-08 10:58:10||381.1||381.1||381.1||381.1|0
1744109900000|2025-04-08 10:58:20|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|0
1744109910000|2025-04-08 10:58:30|381.4||381.4||381.4||381.4||1413
1744109920000|2025-04-08 10:58:40|381.5|381.3|381.5|381.3|381.5|381.3|381.5|381.3|1019
1744109930000|2025-04-08 10:58:50|381.4|381.2|381.4|381.3|381.4|381.3|381.4|381.2|0
1744109940000|2025-04-08 10:59:00|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|24
1744109950000|2025-04-08 10:59:10|381.4||381.4||381.4||381.4||0
1744109980000|2025-04-08 10:59:40|381.2|381.1|381.2|381.1|381.2|381.1|381.1|381|320
1744109990000|2025-04-08 10:59:50||381||381.1||381.1||381|0
1744110000000|2025-04-08 11:00:00|381.3|381.2|381.3|381.1|381.3|381.2|381.3|381.1|2050
1744110010000|2025-04-08 11:00:10|381.4|381.2|381.4|381.3|381.4|381.3|381.4|381.2|2271
1744110020000|2025-04-08 11:00:20|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|0
1744110030000|2025-04-08 11:00:30|381.6|381.3|381.5|381.3|381.6|381.3|381.5|381.3|0
1744110060000|2025-04-08 11:01:00||381.4||381.4||381.4||381.4|0
1744110070000|2025-04-08 11:01:10|||||||||1918
1744110090000|2025-04-08 11:01:30|381.6|381.5|381.7|381.5|381.7|381.5|381.6|381.5|0
1744110100000|2025-04-08 11:01:40||381.6||381.5||381.6||381.5|0
1744110110000|2025-04-08 11:01:50||381.6||381.6||381.6||381.6|0
1744110150000|2025-04-08 11:02:30|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|1547
1744110190000|2025-04-08 11:03:10|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|804
1744110200000|2025-04-08 11:03:20|381.4|381.3|381.4|381.2|381.4|381.3|381.4|381.2|364
1744110210000|2025-04-08 11:03:30||381.3||381.3||381.3||381.3|0
1744110230000|2025-04-08 11:03:50|381.5|381.4|381.4|381.3|381.5|381.4|381.4|381.3|1127
1744110240000|2025-04-08 11:04:00|381.5||381.4||381.5||381.4||0
1744110250000|2025-04-08 11:04:10|381.5|381.4|381.5|381.3|381.5|381.4|381.5|381.3|0
1744110300000|2025-04-08 11:05:00|381.4|381.2|381.3|381.2|381.4|381.2|381.3|381.2|309
1744110310000|2025-04-08 11:05:10|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|0
1744110320000|2025-04-08 11:05:20|||||||||150
1744110360000|2025-04-08 11:06:00|||||||||100
1744110390000|2025-04-08 11:06:30||381.2||381.3||381.3||381.2|1600
1744110430000|2025-04-08 11:07:10|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|161
1744110440000|2025-04-08 11:07:20|381.4|381.3|381.3|381.2|381.4|381.3|381.3|381.2|1561
1744110470000|2025-04-08 11:07:50|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|2623
1744110480000|2025-04-08 11:08:00|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|1768
1744110510000|2025-04-08 11:08:30|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|0
1744110550000|2025-04-08 11:09:10||381.4||381.4||381.4||381.4|417
1744110560000|2025-04-08 11:09:20|381.5|381.5|381.6|381.5|381.6|381.5|381.5|381.5|500
1744110580000|2025-04-08 11:09:40|||||||||400
1744110600000|2025-04-08 11:10:00||381.4||381.4||381.4||381.4|164
1744110610000|2025-04-08 11:10:10|381.5||381.5||381.6||381.5||0
1744110620000|2025-04-08 11:10:20|381.6|381.3|381.5|381.3|381.6|381.3|381.5|381.3|150
1744110630000|2025-04-08 11:10:30|381.4||381.4||381.4||381.4||0
1744110640000|2025-04-08 11:10:40|381.6|381.4|381.6|381.4|381.6|381.4|381.6|381.4|2135
1744110660000|2025-04-08 11:11:00|381.4|381.3|381.5|381.3|381.5|381.3|381.4|381.3|765
1744110670000|2025-04-08 11:11:10||381.4||381.4||381.4||381.4|0
1744110690000|2025-04-08 11:11:30||381.3||381.3||381.3||381.3|0
1744110700000|2025-04-08 11:11:40|381.4|381.2|381.4|381.3|381.4|381.3|381.4|381.2|1851
1744110710000|2025-04-08 11:11:50||381.2||381.3||381.3||381.2|0
1744110740000|2025-04-08 11:12:20|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|251
1744110800000|2025-04-08 11:13:20|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|732
1744110820000|2025-04-08 11:13:40|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|2007
1744110830000|2025-04-08 11:13:50|||||||||1200
1744110840000|2025-04-08 11:14:00|381.4|381.3|381.5|381.4|381.5|381.4|381.4|381.2|1868
1744110850000|2025-04-08 11:14:10|381.6|381.3|381.5|381.4|381.6|381.4|381.5|381.3|1270
1744110860000|2025-04-08 11:14:20|381.4|381.3|381.4|381.3|381.5|381.3|381.4|381.3|865
1744110880000|2025-04-08 11:14:40|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|1720
1744110890000|2025-04-08 11:14:50|381.4||381.3||381.4||381.3||0
1744110900000|2025-04-08 11:15:00|381.4|381.1|381.2|381.1|381.4|381.1|381.2|381.1|122
1744110910000|2025-04-08 11:15:10|381.1|380.9|381.2|381|381.2|381|381|380.9|1598
1744110920000|2025-04-08 11:15:20|381.1|381.1|381.1|381|381.1|381.1|381.1|381|1150
1744110930000|2025-04-08 11:15:30|381.2||381.1||381.2||381.1||0
1744110940000|2025-04-08 11:15:40|381.2||381.2||381.2||381.2||0
1744110960000|2025-04-08 11:16:00|381.3|381.2|381.4|381.2|381.4|381.2|381.3|381.2|2325
1744110970000|2025-04-08 11:16:10||381.3||381.3||381.3||381.3|1011
1744110990000|2025-04-08 11:16:30||381.2||381.3||381.3||381.2|150
1744111020000|2025-04-08 11:17:00|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|327
1744111030000|2025-04-08 11:17:10||381.3||381.3||381.3||381.3|793
1744111050000|2025-04-08 11:17:30||381.4||381.4||381.4||381.4|0
1744111060000|2025-04-08 11:17:40|381.6|381.5|381.8|381.7|381.8|381.7|381.6|381.5|0
1744111070000|2025-04-08 11:17:50|381.9|381.8|381.9|381.7|381.9|381.8|381.9|381.7|0
1744111080000|2025-04-08 11:18:00||381.8||381.8||381.8||381.8|0
1744111100000|2025-04-08 11:18:20|381.8|381.7|381.9|381.7|381.9|381.7|381.8|381.7|1084
1744111110000|2025-04-08 11:18:30|381.8|381.8|381.9|381.8|381.9|381.8|381.8|381.8|0
1744111120000|2025-04-08 11:18:40|382|381.9|382|381.9|382|381.9|382|381.8|150
1744111130000|2025-04-08 11:18:50|382.1|382|382.1|381.9|382.1|382|382.1|381.9|40
1744111140000|2025-04-08 11:19:00|382||382||382||382||0
1744111150000|2025-04-08 11:19:10|382.1|382|382.1|382|382.1|382|382.1|382|0
1744111170000|2025-04-08 11:19:30|382|381.9|382.1|382|382.1|382|382|381.9|792
1744111190000|2025-04-08 11:19:50|382|381.9|381.9|381.7|382|381.9|381.9|381.7|1357
1744111200000|2025-04-08 11:20:00||381.8||381.8||381.8||381.8|0
1744111280000|2025-04-08 11:21:20|382|381.9|382.1|382|382.1|382|382|381.9|120
1744111340000|2025-04-08 11:22:20|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|289
1744111370000|2025-04-08 11:22:50||382||382.1||382.1||382|251
1744111380000|2025-04-08 11:23:00||382||382.1||382.1||382|0
1744111390000|2025-04-08 11:23:10|382.3||382.3||382.3||382.3||0
1744111410000|2025-04-08 11:23:30||382.2||382.2||382.2||382.2|0
1744111420000|2025-04-08 11:23:40|||||||||755
1744111440000|2025-04-08 11:24:00|||||||||1300
1744111470000|2025-04-08 11:24:30|||||||||987
1744111480000|2025-04-08 11:24:40|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|150
1744111490000|2025-04-08 11:24:50|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|348
1744111500000|2025-04-08 11:25:00|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382|675
1744111530000|2025-04-08 11:25:30|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|0
1744111540000|2025-04-08 11:25:40|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|175
1744111550000|2025-04-08 11:25:50|382.1|382|382.1|382|382.1|382|382.1|382|175
1744111570000|2025-04-08 11:26:10|382|381.9|382|381.8|382|381.9|381.9|381.7|1717
1744111580000|2025-04-08 11:26:20|381.9|381.7|381.9|381.8|381.9|381.8|381.9|381.7|0
1744111590000|2025-04-08 11:26:30|382||382||382||382||0
1744111600000|2025-04-08 11:26:40|381.9||382||382||381.9||0
1744111610000|2025-04-08 11:26:50||381.9||381.9||381.9||381.9|0
1744111630000|2025-04-08 11:27:10|382.1|382|382.1|382|382.1|382|382.1|382|0
1744111650000|2025-04-08 11:27:30|382|381.9|382.1|381.9|382.1|381.9|382|381.9|1286
1744111660000|2025-04-08 11:27:40|382||382||382||382||0
1744111700000|2025-04-08 11:28:20|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|244
1744111710000|2025-04-08 11:28:30|381.8|381.6|381.8|381.7|381.8|381.7|381.8|381.6|0
1744111720000|2025-04-08 11:28:40|381.9||381.9||381.9||381.9||0
1744111730000|2025-04-08 11:28:50|381.8||381.8||381.8||381.8||0
1744111740000|2025-04-08 11:29:00|381.9||381.9||381.9||381.9||2620
1744111790000|2025-04-08 11:29:50|382|381.8|382|381.9|382|381.9|382|381.8|873
1744111800000|2025-04-08 11:30:00||381.8||381.8||381.8||381.8|1261
1744111820000|2025-04-08 11:30:20|381.9|381.7|381.7|381.5|381.9|381.7|381.7|381.5|1176
1744111840000|2025-04-08 11:30:40||381.6||381.6||381.6||381.6|0
1744111870000|2025-04-08 11:31:10|381.9|381.7|381.8|381.7|381.9|381.7|381.8|381.7|195
1744111880000|2025-04-08 11:31:20||381.6||381.6||381.7||381.6|148
1744111890000|2025-04-08 11:31:30||381.7||381.7||381.7||381.7|0
1744111910000|2025-04-08 11:31:50|381.9|381.8|382|381.9|382|381.9|381.9|381.8|120
1744111930000|2025-04-08 11:32:10|||||||||2753
1744111940000|2025-04-08 11:32:20|382.1|382|382.1|382|382.1|382|382.1|382|112
1744111980000|2025-04-08 11:33:00|382|381.9|382|381.9|382|381.9|382|381.9|1443
1744112040000|2025-04-08 11:34:00|382.1|382|382.1|382|382.1|382|382.1|382|0
1744112110000|2025-04-08 11:35:10|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|650
1744112120000|2025-04-08 11:35:20|382.1|382|382.1|382|382.2|382|382.1|382|86
1744112130000|2025-04-08 11:35:30|382.2||382.2||382.2||382.2||0
1744112140000|2025-04-08 11:35:40|382.1||382.2||382.2||382.1||0
1744112160000|2025-04-08 11:36:00||382.1||382.1||382.1||382.1|0
1744112180000|2025-04-08 11:36:20|382.1|382|382.2|382|382.2|382|382.1|382|861
1744112190000|2025-04-08 11:36:30|382.1||382.2||382.2||382.1||0
1744112200000|2025-04-08 11:36:40||382.1||382.1||382.1||382.1|0
1744112210000|2025-04-08 11:36:50|381.9|382|381.8|381.7|381.9|382|381.8|381.7|1039
1744112220000|2025-04-08 11:37:00|381.9|381.8|381.8|381.7|381.9|381.8|381.8|381.7|1443
1744112230000|2025-04-08 11:37:10|381.9|381.8|381.9|381.7|381.9|381.8|381.9|381.7|1696
1744112240000|2025-04-08 11:37:20|382|381.8|382|381.9|382|381.9|382|381.8|1974
1744112250000|2025-04-08 11:37:30|381.9|381.7|381.9|381.7|381.9|381.7|381.9|381.7|248
1744112260000|2025-04-08 11:37:40|381.8|381.8|381.9|381.7|381.9|381.8|381.8|381.7|1566
1744112270000|2025-04-08 11:37:50|382|381.8|382|381.9|382|381.9|382|381.8|0
1744112280000|2025-04-08 11:38:00|381.9|381.8|381.8|381.7|381.9|381.8|381.8|381.7|746
1744112290000|2025-04-08 11:38:10|||||||||150
1744112300000|2025-04-08 11:38:20|381.9|381.8|381.8|381.7|381.9|381.8|381.8|381.7|2099
1744112310000|2025-04-08 11:38:30|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|0
1744112320000|2025-04-08 11:38:40|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|248
1744112340000|2025-04-08 11:39:00|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|2620
1744112350000|2025-04-08 11:39:10|382||381.9||382||381.9||0
1744112380000|2025-04-08 11:39:40||381.7||381.7||381.7||381.7|1201
1744112390000|2025-04-08 11:39:50||381.8||381.8||381.8||381.8|0
1744112400000|2025-04-08 11:40:00|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|186
1744112410000|2025-04-08 11:40:10|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|887
1744112430000|2025-04-08 11:40:30|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|2621
1744112440000|2025-04-08 11:40:40|381.7|381.6|381.7|381.6|381.8|381.7|381.6|381.5|4453
1744112450000|2025-04-08 11:40:50||381.5||381.5||381.5||381.5|0
1744112480000|2025-04-08 11:41:20|381.6||381.6||381.6||381.6||0
1744112490000|2025-04-08 11:41:30|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|2008
1744112520000|2025-04-08 11:42:00|381.9|381.7|381.9|381.8|381.9|381.8|381.9|381.7|1864
1744112530000|2025-04-08 11:42:10|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|1002
1744112550000|2025-04-08 11:42:30|||||||||1443
1744112560000|2025-04-08 11:42:40|381.9||381.9||381.9||381.9||0
1744112570000|2025-04-08 11:42:50|382.1|381.8|382.2|382.1|382.2|382.1|382.1|381.8|0
1744112590000|2025-04-08 11:43:10|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.1|1513
1744112600000|2025-04-08 11:43:20|382.2|382.1|382.3|382.1|382.3|382.1|382.2|382.1|1443
1744112610000|2025-04-08 11:43:30||382.2||382.2||382.2||382.2|0
1744112670000|2025-04-08 11:44:30|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|528
1744112690000|2025-04-08 11:44:50|||||||||935
1744112700000|2025-04-08 11:45:00|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|0
1744112710000|2025-04-08 11:45:10|||||||||814
1744112720000|2025-04-08 11:45:20|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|961
1744112730000|2025-04-08 11:45:30|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|1715
1744112740000|2025-04-08 11:45:40|382.2|382|382.1|381.9|382.2|382|382.1|381.9|0
1744112760000|2025-04-08 11:46:00|382||382||382||382||0
1744112790000|2025-04-08 11:46:30|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|292
1744112820000|2025-04-08 11:47:00|382|381.9|382.1|382|382.1|382|382|381.9|432
1744112830000|2025-04-08 11:47:10|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382|0
1744112870000|2025-04-08 11:47:50|382.1|382|382.1|382|382.1|382|382.1|382|781
1744112880000|2025-04-08 11:48:00|382|381.9|382|381.9|382|381.9|382|381.9|737
1744112890000|2025-04-08 11:48:10|382.1|382|382.1|382|382.1|382|382.1|382|0
1744112910000|2025-04-08 11:48:30|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|0
1744112930000|2025-04-08 11:48:50|382.3|382.2|382.3|382.2|382.4|382.2|382.3|382.1|15
1744112940000|2025-04-08 11:49:00|382.4|382.3|382.5|382.4|382.5|382.4|382.4|382.3|334
1744112950000|2025-04-08 11:49:10|382.4|382.3|382.5|382.3|382.5|382.3|382.4|382.3|781
1744112980000|2025-04-08 11:49:40|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|150
1744112990000|2025-04-08 11:49:50|382.7|382.6|382.5|382.4|382.9|382.8|382.5|382.4|7924
1744113000000|2025-04-08 11:50:00|382.6|382.3|382.5|382.3|382.6|382.3|382.4|382.3|827
1744113010000|2025-04-08 11:50:10||382.4||382.4||382.4||382.4|0
1744113060000|2025-04-08 11:51:00|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|750
1744113090000|2025-04-08 11:51:30|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|804
1744113120000|2025-04-08 11:52:00|||||||||5
1744113150000|2025-04-08 11:52:30|382.1|382|382.2|382|382.2|382|382.1|382|868
1744113160000|2025-04-08 11:52:40|382.1||382.1||382.2||382.1||0
1744113170000|2025-04-08 11:52:50||381.9||381.9||382||381.9|0
1744113180000|2025-04-08 11:53:00|382|382|382.1|381.9|382.1|382|382|381.9|369
1744113200000|2025-04-08 11:53:20|382.2|382|382.2|382|382.2|382|382.2|382|0
1744113210000|2025-04-08 11:53:30||382.1||382.1||382.1||382.1|0
1744113220000|2025-04-08 11:53:40|382.1|382|382.2|382|382.2|382|382.1|382|1880
1744113230000|2025-04-08 11:53:50|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|1078
1744113260000|2025-04-08 11:54:20||382.3||382.3||382.3||382.3|818
1744113270000|2025-04-08 11:54:30|382.5||382.5||382.5||382.5||0
1744113300000|2025-04-08 11:55:00||382.4||382.4||382.4||382.4|0
1744113340000|2025-04-08 11:55:40|382.3|382.2|382.3|382.2|382.4|382.2|382.3|382.2|539
1744113350000|2025-04-08 11:55:50|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|718
1744113370000|2025-04-08 11:56:10||382||382||382||382|2775
1744113390000|2025-04-08 11:56:30|382.1|381.9|382.1|381.9|382.1|381.9|382.1|381.9|1077
1744113400000|2025-04-08 11:56:40||382||381.9||382||381.9|0
1744113410000|2025-04-08 11:56:50|382.3|382.1|382.4|382.3|382.4|382.3|382.3|382.1|1443
1744113420000|2025-04-08 11:57:00|382.3|382.2|382.4|382.2|382.4|382.2|382.3|382.2|790
1744113450000|2025-04-08 11:57:30||382.3||382.3||382.3||382.3|0
1744113530000|2025-04-08 11:58:50|||||||||923
1744113540000|2025-04-08 11:59:00|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|790
1744113560000|2025-04-08 11:59:20|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|1846
1744113600000|2025-04-08 12:00:00|382.1|382|382.2|382|382.2|382|382.1|381.9|942
1744113610000|2025-04-08 12:00:10|382.1|381.9|382.1|382|382.1|382|382.1|381.9|150
1744113620000|2025-04-08 12:00:20|382.3|382.2|382.3|382.1|382.3|382.2|382.2|382.1|1
1744113630000|2025-04-08 12:00:30|382.2|382|382.2|382.1|382.2|382.1|382.2|382|1360
1744113650000|2025-04-08 12:00:50|382.3|382.2|382.3|382.1|382.3|382.2|382.3|382.1|0
1744113660000|2025-04-08 12:01:00||382.2||382.2||382.2||382.1|0
1744113680000|2025-04-08 12:01:20|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|177
1744113690000|2025-04-08 12:01:30|382.3||382.3||382.3||382.3||0
1744113700000|2025-04-08 12:01:40|382.2||382.2||382.2||382.2||0
1744113720000|2025-04-08 12:02:00|382.1|382|382.1|382|382.2|382|382.1|382|1207
1744113740000|2025-04-08 12:02:20|382|381.9|382|381.9|382|381.9|382|381.9|1830
1744113770000|2025-04-08 12:02:50|382.1|382|382.1|382|382.1|382|382.1|382|25
1744113780000|2025-04-08 12:03:00|382.2|382.1|382.2|382|382.2|382.1|382.2|382|889
1744113790000|2025-04-08 12:03:10|382|381.9|381.9|381.7|382|381.9|381.9|381.7|2751
1744113800000|2025-04-08 12:03:20|381.8||381.8||381.8||381.8||0
1744113810000|2025-04-08 12:03:30|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|2304
1744113820000|2025-04-08 12:03:40|381.8||381.8||381.8||381.8||1443
1744113830000|2025-04-08 12:03:50|381.7||381.7||381.8||381.7||0
1744113840000|2025-04-08 12:04:00|381.6|381.5|381.6|381.4|381.6|381.5|381.5|381.4|734
1744113850000|2025-04-08 12:04:10|381.7|381.5|381.5|381.3|381.7|381.5|381.5|381.3|3672
1744113860000|2025-04-08 12:04:20|381.4|381.1|381.2|381|381.4|381.1|381.2|381|0
1744113900000|2025-04-08 12:05:00|381.1||381.1||381.1||381.1||0
1744113910000|2025-04-08 12:05:10|381|380.8|381|380.8|381|380.8|381|380.8|827
1744113920000|2025-04-08 12:05:20|380.9|380.7|380.9|380.7|380.9|380.7|380.9|380.7|1443
1744113930000|2025-04-08 12:05:30|380.8|380.6|380.7|380.5|380.8|380.6|380.7|380.5|0
1744113940000|2025-04-08 12:05:40|380.6|380.4|380.6|380.4|380.6|380.4|380.6|380.4|0
1744113970000|2025-04-08 12:06:10|380.7|380.5|380.7|380.6|380.7|380.6|380.6|380.5|1030
1744113980000|2025-04-08 12:06:20||380.5||380.5||380.5||380.5|1035
1744114010000|2025-04-08 12:06:50|380.6||380.6||380.6||380.6||0
1744114020000|2025-04-08 12:07:00|380.7||380.6||380.7||380.6||0
1744114040000|2025-04-08 12:07:20||380.4||380.4||380.4||380.4|245
1744114080000|2025-04-08 12:08:00|380.5|380.3|380.3|380.1|380.5|380.3|380.3|380.1|0
1744114090000|2025-04-08 12:08:10|||||||||2000
1744114110000|2025-04-08 12:08:30|380.2||380.2||380.3||380.2||0
1744114130000|2025-04-08 12:08:50|380.3|380.2|380.3|380.1|380.3|380.2|380.3|380.1|108
1744114160000|2025-04-08 12:09:20|380.2|380|380.2|380|380.2|380|380.2|380|758
1744114190000|2025-04-08 12:09:50||380.1||380||380.1||380|0
1744114200000|2025-04-08 12:10:00|380.1|379.8|380|379.8|380.1|379.8|380|379.8|701
1744114220000|2025-04-08 12:10:20|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|0
1744114240000|2025-04-08 12:10:40|379.8||379.9||379.9||379.8||0
1744114250000|2025-04-08 12:10:50||379.8||379.7||379.8||379.7|0
1744114260000|2025-04-08 12:11:00|380|379.8|380|379.9|380|379.9|380|379.8|0
1744114310000|2025-04-08 12:11:50|380.1|380|379.9|379.8|380.1|380|379.9|379.8|7782
1744114320000|2025-04-08 12:12:00||379.7||379.7||379.8||379.7|0
1744114330000|2025-04-08 12:12:10|379.8|379.6|379.9|379.7|379.9|379.7|379.8|379.6|938
1744114340000|2025-04-08 12:12:20|379.8|379.6|379.6|379.4|379.8|379.6|379.6|379.4|1888
1744114350000|2025-04-08 12:12:30|379.5|379.5|379.6|379.5|379.6|379.5|379.5|379.5|150
1744114360000|2025-04-08 12:12:40|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|1686
1744114370000|2025-04-08 12:12:50|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|100
1744114380000|2025-04-08 12:13:00|379.9|379.8|380|379.8|380|379.8|379.9|379.8|0
1744114400000|2025-04-08 12:13:20|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.9|0
1744114410000|2025-04-08 12:13:30||380||380||380||380|0
1744114450000|2025-04-08 12:14:10|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|0
1744114460000|2025-04-08 12:14:20|380.1|380|380.1|380|380.1|380|380.1|380|711
1744114470000|2025-04-08 12:14:30|||||||||1235
1744114480000|2025-04-08 12:14:40|||||||||140
1744114490000|2025-04-08 12:14:50|380|379.9|380|379.9|380.1|379.9|380|379.9|1471
1744114500000|2025-04-08 12:15:00|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1744114520000|2025-04-08 12:15:20|380|379.9|380|379.9|380|379.9|380|379.9|691
1744114530000|2025-04-08 12:15:30|380.2|380|380.2|380|380.2|380|380.2|380|318
1744114540000|2025-04-08 12:15:40|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|0
1744114570000|2025-04-08 12:16:10|380.1|380|380|379.9|380.1|380|380|379.9|0
1744114600000|2025-04-08 12:16:40|379.9|379.8|379.9|379.7|379.9|379.8|379.9|379.7|1443
1744114620000|2025-04-08 12:17:00|380.1|379.8|380|379.8|380.1|380|380|379.8|0
1744114650000|2025-04-08 12:17:30||379.9||379.8||379.9||379.8|0
1744114670000|2025-04-08 12:17:50||379.9||379.9||379.9||379.9|0
1744114680000|2025-04-08 12:18:00|380.1|380|380.2|380|380.2|380.1|380.1|380|900
1744114690000|2025-04-08 12:18:10|380.4|380.1|380.4|380.3|380.4|380.3|380.4|380.1|1205
1744114700000|2025-04-08 12:18:20||380.2||380.2||380.2||380.2|0
1744114710000|2025-04-08 12:18:30||380.3||380.3||380.3||380.3|0
1744114740000|2025-04-08 12:19:00|380.6|380.4|380.6|380.4|380.6|380.4|380.6|380.4|129
1744114750000|2025-04-08 12:19:10|||||||||1200
1744114760000|2025-04-08 12:19:20||380.5||380.5||380.5||380.5|0
1744114800000|2025-04-08 12:20:00||380.4||380.4||380.4||380.4|149
1744114830000|2025-04-08 12:20:30|380.4|380.3|380.5|380.4|380.5|380.4|380.4|380.3|550
1744114840000|2025-04-08 12:20:40|380.6|380.5|380.5|380.4|380.6|380.5|380.5|380.4|570
1744114850000|2025-04-08 12:20:50|||||||||1443
1744114860000|2025-04-08 12:21:00|380.4|380.3|380.4|380.2|380.4|380.3|380.4|380.2|0
1744114870000|2025-04-08 12:21:10|380.3|380.3|380.3|380.2|380.3|380.3|380.3|380.2|1443
1744114880000|2025-04-08 12:21:20||380.1||380.2||380.2||380.1|0
1744114890000|2025-04-08 12:21:30||380.1||380.1||380.1||380.1|0
1744114900000|2025-04-08 12:21:40|380.2|380|380.3|380.2|380.3|380.2|380.2|380|443
1744114910000|2025-04-08 12:21:50||380.1||380.1||380.1||380.1|0
1744114920000|2025-04-08 12:22:00|||||||||50
1744114930000|2025-04-08 12:22:10|380.2||380.2||380.2||380.2||0
1744114940000|2025-04-08 12:22:20|380.3||380.3||380.3||380.3||0
1744114960000|2025-04-08 12:22:40|380.2|380|380.2|380|380.2|380|380.2|380|0
1744114980000|2025-04-08 12:23:00||380.1||380||380.1||380|1101
1744115000000|2025-04-08 12:23:20|380.1|379.9|380.1|380|380.1|380|380.1|379.9|1600
1744115010000|2025-04-08 12:23:30|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|0
1744115020000|2025-04-08 12:23:40|380.1|380|380.1|380|380.1|380|380.1|380|290
1744115040000|2025-04-08 12:24:00|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|1363
1744115050000|2025-04-08 12:24:10|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|0
1744115090000|2025-04-08 12:24:50||380.1||380.1||380.1||380.1|257
1744115110000|2025-04-08 12:25:10||380.2||380.2||380.2||380.2|0
1744115130000|2025-04-08 12:25:30|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|1015
1744115160000|2025-04-08 12:26:00|380.1|380|380.1|380|380.1|380|380.1|380|1258
1744115170000|2025-04-08 12:26:10|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|1500
1744115200000|2025-04-08 12:26:40||380||380||380||380|0
1744115210000|2025-04-08 12:26:50||380.1||380||380.1||380|0
1744115220000|2025-04-08 12:27:00|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|0
1744115230000|2025-04-08 12:27:10||380.2||380.2||380.2||380.2|0
1744115240000|2025-04-08 12:27:20|380.4|380.3|380.4|380.2|380.4|380.3|380.4|380.2|988
1744115250000|2025-04-08 12:27:30||380.3||380.3||380.3||380.3|0
1744115270000|2025-04-08 12:27:50|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|950
1744115280000|2025-04-08 12:28:00|380.6|380.5|380.6|380.4|380.7|380.5|380.6|380.4|1426
1744115290000|2025-04-08 12:28:10|380.7|380.5|380.6|380.5|380.7|380.5|380.6|380.5|0
1744115300000|2025-04-08 12:28:20||380.4||380.4||380.5||380.4|2223
1744115310000|2025-04-08 12:28:30||380.5||380.4||380.5||380.4|0
1744115320000|2025-04-08 12:28:40||380.5||380.4||380.5||380.4|0
1744115340000|2025-04-08 12:29:00||380.5||380.4||380.5||380.4|0
1744115370000|2025-04-08 12:29:30|380.7|380.5|380.7|380.6|380.7|380.6|380.7|380.4|1095
1744115400000|2025-04-08 12:30:00|380.9|380.7|380.8|380.6|380.9|380.7|380.7|380.6|1570
1744115420000|2025-04-08 12:30:20|380.9|380.7|381|380.9|381.1|380.9|380.9|380.7|43
1744115430000|2025-04-08 12:30:30|381.1||381.1||381.1||381.1||0
1744115440000|2025-04-08 12:30:40|380.9|380.8|381|380.8|381|380.9|380.9|380.8|1052
1744115460000|2025-04-08 12:31:00|380.9|380.7|380.9|380.7|380.9|380.7|380.9|380.7|150
1744115490000|2025-04-08 12:31:30|380.8||380.8||380.8||380.8||0
1744115500000|2025-04-08 12:31:40|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|239
1744115510000|2025-04-08 12:31:50|380.8|380.7|380.9|380.7|380.9|380.7|380.8|380.7|0
1744115530000|2025-04-08 12:32:10||380.8||380.8||380.8||380.8|0
1744115570000|2025-04-08 12:32:50|380.8|380.7|380.9|380.8|380.9|380.8|380.8|380.7|0
1744115580000|2025-04-08 12:33:00||380.7||380.7||380.7||380.7|1449
1744115590000|2025-04-08 12:33:10||380.8||380.7||380.8||380.7|1440
1744115610000|2025-04-08 12:33:30|381|380.9|381.1|381|381.1|381|381|380.9|14
1744115620000|2025-04-08 12:33:40||380.9||381||381||380.9|1996
1744115630000|2025-04-08 12:33:50|381.2||381.2||381.2||381.2||18
1744115640000|2025-04-08 12:34:00|381.6|381.4|381.4|381.3|381.6|381.4|381.4|381.3|3557
1744115650000|2025-04-08 12:34:10||381.2||381.2||381.2||381.2|0
1744115660000|2025-04-08 12:34:20|381.3|381.1|381.3|381.1|381.3|381.1|381.2|381.1|781
1744115680000|2025-04-08 12:34:40|381.4|381.2|381.3|381.1|381.4|381.2|381.3|381.1|0
1744115700000|2025-04-08 12:35:00|381.2|381|381|380.9|381.2|381|381|380.8|288
1744115710000|2025-04-08 12:35:10|381.1|380.8|381|380.9|381.1|380.9|381|380.8|0
1744115720000|2025-04-08 12:35:20|381.1|381|381.1|381|381.1|381|381.1|380.9|0
1744115780000|2025-04-08 12:36:20|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|221
1744115790000|2025-04-08 12:36:30|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|1
1744115800000|2025-04-08 12:36:40|381.2|381|381.2|381|381.2|381|381.2|381|259
1744115810000|2025-04-08 12:36:50||381.1||381.1||381.1||381.1|0
1744115820000|2025-04-08 12:37:00|381.3||381.3||381.3||381.3||0
1744115840000|2025-04-08 12:37:20||381.2||381.2||381.2||381.2|0
1744115860000|2025-04-08 12:37:40|381.4|381.3|381.4|381.3|381.5|381.3|381.4|381.3|0
1744115870000|2025-04-08 12:37:50|||||||||1000
1744115880000|2025-04-08 12:38:00|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|47
1744115890000|2025-04-08 12:38:10|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|755
1744115920000|2025-04-08 12:38:40|||||||||300
1744115930000|2025-04-08 12:38:50|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|854
1744115940000|2025-04-08 12:39:00|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|0
1744115950000|2025-04-08 12:39:10|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|0
1744115980000|2025-04-08 12:39:40|381.5|381.3|381.5|381.3|381.5|381.3|381.4|381.3|0
1744115990000|2025-04-08 12:39:50|381.4||381.4||381.4||381.4||0
1744116040000|2025-04-08 12:40:40|381.5|381.4|381.5|381.3|381.5|381.4|381.5|381.3|0
1744116050000|2025-04-08 12:40:50|||||||||2000
1744116060000|2025-04-08 12:41:00|381.4||381.5||381.5||381.4||158
1744116080000|2025-04-08 12:41:20||381.4||381.4||381.4||381.4|0
1744116090000|2025-04-08 12:41:30|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|0
1744116110000|2025-04-08 12:41:50|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|769
1744116120000|2025-04-08 12:42:00|381.4|381.3|381.5|381.3|381.5|381.3|381.4|381.3|0
1744116170000|2025-04-08 12:42:50||381.4||381.4||381.4||381.4|0
1744116270000|2025-04-08 12:44:30|381.7|381.5|381.4|381.3|381.7|381.5|381.4|381.3|2272
1744116330000|2025-04-08 12:45:30|381.6|381.4|381.6|381.4|381.6|381.4|381.6|381.4|0
1744116360000|2025-04-08 12:46:00||381.5||381.5||381.5||381.5|0
1744116380000|2025-04-08 12:46:20|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|0
1744116390000|2025-04-08 12:46:30|381.8|381.7|381.8|381.7|381.9|381.7|381.8|381.7|0
1744116400000|2025-04-08 12:46:40|381.9|381.6|381.7|381.6|381.9|381.6|381.7|381.6|0
1744116460000|2025-04-08 12:47:40|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|0
1744116480000|2025-04-08 12:48:00|381.7|381.6|381.8|381.6|381.8|381.6|381.7|381.6|786
1744116490000|2025-04-08 12:48:10|381.7||381.7||381.7||381.7||0
1744116510000|2025-04-08 12:48:30|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|0
1744116540000|2025-04-08 12:49:00|381.8|381.6|381.7|381.5|381.8|381.6|381.7|381.5|2893
1744116610000|2025-04-08 12:50:10|381.6|381.6|381.7|381.6|381.7|381.6|381.6|381.5|0
1744116620000|2025-04-08 12:50:20||381.5||381.5||381.5||381.5|1114
1744116690000|2025-04-08 12:51:30||381.6||381.6||381.6||381.6|0
1744116700000|2025-04-08 12:51:40||381.5||381.5||381.5||381.5|751
1744116710000|2025-04-08 12:51:50||381.6||381.6||381.6||381.6|0
1744116720000|2025-04-08 12:52:00|381.8||381.8||381.8||381.8||2614
1744116730000|2025-04-08 12:52:10||381.7||381.7||381.7||381.7|0
1744116760000|2025-04-08 12:52:40||381.6||381.6||381.6||381.6|970
1744116780000|2025-04-08 12:53:00|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|0
1744116800000|2025-04-08 12:53:20|382|381.9|382|381.9|382|381.9|382|381.9|0
1744116810000|2025-04-08 12:53:30|382.1|382|382.1|382|382.2|382|382.1|382|1449
1744116820000|2025-04-08 12:53:40|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|1050
1744116880000|2025-04-08 12:54:40||381.7||381.7||381.7||381.7|330
1744116910000|2025-04-08 12:55:10|381.8||381.9||381.9||381.8||0
1744116940000|2025-04-08 12:55:40|381.8|381.6|381.8|381.6|381.8|381.6|381.8|381.6|455
1744116960000|2025-04-08 12:56:00|381.7||381.7||381.7||381.7||1600
1744116980000|2025-04-08 12:56:20|381.8|381.7|381.8|381.6|381.8|381.7|381.7|381.6|0
1744116990000|2025-04-08 12:56:30||381.7||381.7||381.7||381.7|0
1744117010000|2025-04-08 12:56:50|381.9|381.8|382|381.9|382|381.9|381.9|381.8|1575
1744117110000|2025-04-08 12:58:30|382.1|382|382.1|382|382.1|382|382.1|382|199
1744117140000|2025-04-08 12:59:00|382.2|382.1|382.3|382.2|382.4|382.2|382.2|382.1|1449
1744117150000|2025-04-08 12:59:10|382.4||382.4||382.4||382.4||0
1744117160000|2025-04-08 12:59:20|382.3||382.3||382.4||382.3||0
1744117190000|2025-04-08 12:59:50|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|0
1744117200000|2025-04-08 13:00:00|382.3|382.2|382.1|382|382.4|382.2|382.1|382|1884
1744117210000|2025-04-08 13:00:10|382.2||382.2||382.2||382.1||0
1744117250000|2025-04-08 13:00:50|382.1|381.9|382.1|381.9|382.1|381.9|382.1|381.9|1600
1744117300000|2025-04-08 13:01:40|382|382|382.2|382|382.2|382|382|381.9|1754
1744117310000|2025-04-08 13:01:50|382.3|382.1|382.3|382.1|382.3|382.2|382.2|382.1|5020
1744117320000|2025-04-08 13:02:00||382.2||382.2||382.2||382.1|1228
1744117330000|2025-04-08 13:02:10||382.1||382.1||382.1||382.1|318
1744117350000|2025-04-08 13:02:30||382.2||382.2||382.2||382.2|0
1744117370000|2025-04-08 13:02:50||382.1||382.1||382.1||382.1|1800
1744117380000|2025-04-08 13:03:00||382.2||382.2||382.2||382.2|0
1744117390000|2025-04-08 13:03:10||382.1||382.1||382.1||382.1|269
1744117410000|2025-04-08 13:03:30||382.2||382.2||382.2||382.1|991
1744117420000|2025-04-08 13:03:40||382.1||382.1||382.1||382.1|540
1744117440000|2025-04-08 13:04:00|382.2|382.2|382.3|382.1|382.3|382.2|382.2|382.1|0
1744117500000|2025-04-08 13:05:00|382.1|382|382.1|381.9|382.1|382|382|381.9|1108
1744117510000|2025-04-08 13:05:10|382.2|382|382.3|382.1|382.3|382.2|382.2|382|360
1744117520000|2025-04-08 13:05:20|382.2|382|382.2|382|382.2|382|382.2|382|0
1744117530000|2025-04-08 13:05:30|382.3|382.1|382.3|382.1|382.3|382.1|382.3|382.1|0
1744117540000|2025-04-08 13:05:40|382.2|382.2|382.3|382.1|382.3|382.2|382.2|382.1|0
1744117570000|2025-04-08 13:06:10||382.2||382.2||382.2||382.2|0
1744117590000|2025-04-08 13:06:30|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|0
1744117610000|2025-04-08 13:06:50|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|0
1744117620000|2025-04-08 13:07:00|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|197
1744117630000|2025-04-08 13:07:10|382.3|382.2|382.3|382.1|382.4|382.2|382.3|382.1|1194
1744117650000|2025-04-08 13:07:30||382.2||382.2||382.2||382.2|0
1744117670000|2025-04-08 13:07:50|382.4|382.3|382.5|382.3|382.5|382.3|382.4|382.3|0
1744117690000|2025-04-08 13:08:10||382.4||382.4||382.4||382.4|0
1744117730000|2025-04-08 13:08:50|382.6|382.5|382.7|382.5|382.7|382.6|382.6|382.5|565
1744117740000|2025-04-08 13:09:00|382.8|382.6|382.8|382.6|383|382.8|382.8|382.5|4051
1744117750000|2025-04-08 13:09:10||382.5||382.6||382.6||382.5|477
1744117760000|2025-04-08 13:09:20|382.7|382.5|382.6|382.5|382.7|382.5|382.6|382.5|2331
1744117770000|2025-04-08 13:09:30|382.7|382.4|382.7|382.6|382.7|382.6|382.7|382.4|1554
1744117780000|2025-04-08 13:09:40|382.8||382.8||382.8||382.8||1121
1744117790000|2025-04-08 13:09:50|382.7|382.5|382.8|382.6|382.8|382.6|382.7|382.5|2011
1744117800000|2025-04-08 13:10:00|382.9|382.7|382.6|382.5|382.9|382.7|382.6|382.5|3927
1744117810000|2025-04-08 13:10:10|382.7|382.6|382.8|382.6|382.8|382.7|382.7|382.5|2906
1744117820000|2025-04-08 13:10:20|382.7|382.7|382.8|382.6|382.8|382.7|382.7|382.5|0
1744117830000|2025-04-08 13:10:30|383|382.8|383|382.8|383|382.8|383|382.8|0
1744117840000|2025-04-08 13:10:40|382.9|382.7|382.9|382.7|382.9|382.7|382.9|382.7|1603
1744117850000|2025-04-08 13:10:50|383|382.8|383|382.8|383|382.9|383|382.8|863
1744117860000|2025-04-08 13:11:00|382.7|382.6|382.8|382.6|382.8|382.6|382.7|382.6|1202
1744117870000|2025-04-08 13:11:10|382.7|382.7|382.7|382.5|382.9|382.7|382.7|382.5|7713
1744117880000|2025-04-08 13:11:20|382.5|382.4|382.5|382.3|382.5|382.4|382.5|382.3|4390
1744117890000|2025-04-08 13:11:30|382.4|382.2|382.3|382.2|382.4|382.2|382.2|382.1|0
1744117900000|2025-04-08 13:11:40|382.4|382.1|382.4|382.2|382.4|382.2|382.4|382.1|206
1744117910000|2025-04-08 13:11:50|382.5|382.3|382.5|382.3|382.5|382.4|382.5|382.3|1554
1744117920000|2025-04-08 13:12:00|||||||||1000
1744117930000|2025-04-08 13:12:10|382.4|382.2|382.5|382.4|382.5|382.4|382.4|382.2|1902
1744117940000|2025-04-08 13:12:20||382.3||382.3||382.3||382.3|0
1744117950000|2025-04-08 13:12:30|382.6|382.4|382.6|382.4|382.6|382.4|382.6|382.4|0
1744117970000|2025-04-08 13:12:50|382.8|382.5|382.7|382.5|382.8|382.6|382.7|382.5|0
1744117980000|2025-04-08 13:13:00|382.8||382.7||382.8||382.7||0
1744117990000|2025-04-08 13:13:10|382.8|382.6|382.7|382.6|382.8|382.6|382.7|382.6|2282
1744118020000|2025-04-08 13:13:40|382.8||382.8||382.8||382.8||0
1744118040000|2025-04-08 13:14:00|382.7|382.4|382.6|382.4|382.7|382.5|382.5|382.4|2786
1744118050000|2025-04-08 13:14:10|382.7||382.6||382.7||382.6||1129
1744118060000|2025-04-08 13:14:20|382.7|382.5|382.7|382.5|382.7|382.5|382.7|382.5|2615
1744118070000|2025-04-08 13:14:30|382.8|382.6|382.8|382.6|382.8|382.6|382.8|382.6|0
1744118080000|2025-04-08 13:14:40|382.9||382.8||382.9||382.8||0
1744118110000|2025-04-08 13:15:10|382.7|382.5|382.8|382.7|382.8|382.7|382.7|382.5|1250
1744118160000|2025-04-08 13:16:00||382.6||382.6||382.6||382.6|0
1744118170000|2025-04-08 13:16:10|382.7||382.7||382.7||382.7||0
1744118180000|2025-04-08 13:16:20|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|1131
1744118260000|2025-04-08 13:17:40|382.7|382.6|382.8|382.6|382.8|382.6|382.7|382.6|523
1744118280000|2025-04-08 13:18:00|382.9|382.8|382.9|382.7|382.9|382.8|382.9|382.7|0
1744118290000|2025-04-08 13:18:10||382.8||382.8||382.8||382.8|0
1744118300000|2025-04-08 13:18:20|383|382.7|383|382.9|383.2|383|383|382.7|3108
1744118310000|2025-04-08 13:18:30|383.2|383|383.1|383|383.2|383|383.1|383|75
1744118320000|2025-04-08 13:18:40|383.2||383.1||383.2||383.1||0
1744118330000|2025-04-08 13:18:50|383.2|383.1|383.2|383|383.2|383.1|383.2|383|922
1744118340000|2025-04-08 13:19:00||383.1||383||383.1||383|0
1744118350000|2025-04-08 13:19:10||383.1||383.1||383.1||383.1|0
1744118370000|2025-04-08 13:19:30||383||383||383||383|1088
1744118380000|2025-04-08 13:19:40|383.1|382.9|383.1|382.9|383.1|382.9|383.1|382.9|0
1744118410000|2025-04-08 13:20:10|383|382.8|383|382.8|383|382.8|382.9|382.7|1976
1744118420000|2025-04-08 13:20:20|383.1|382.9|383.2|383|383.2|383|383.1|382.9|1554
1744118430000|2025-04-08 13:20:30||383.1||383.1||383.1||383.1|0
1744118460000|2025-04-08 13:21:00|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|120
1744118470000|2025-04-08 13:21:10|383.4|383.3|383.3|383.2|383.4|383.3|383.3|383.2|2325
1744118480000|2025-04-08 13:21:20|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|0
1744118500000|2025-04-08 13:21:40|383.3|383.2|383.2|383.1|383.3|383.2|383.2|383.1|1159
1744118530000|2025-04-08 13:22:10||383||383.1||383.1||383|0
1744118540000|2025-04-08 13:22:20|383.4|383.2|383.4|383.3|383.4|383.3|383.4|383.2|0
1744118550000|2025-04-08 13:22:30|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|1481
1744118560000|2025-04-08 13:22:40|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|0
1744118570000|2025-04-08 13:22:50||383.2||383.2||383.2||383.2|0
1744118580000|2025-04-08 13:23:00|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|1152
1744118590000|2025-04-08 13:23:10||383||383||383||383|0
1744118600000|2025-04-08 13:23:20|383|382.9|383.1|383|383.1|383|383|382.9|2531
1744118660000|2025-04-08 13:24:20||382.9||382.9||382.9||382.9|0
1744118670000|2025-04-08 13:24:30|383||383||383||383||0
1744118690000|2025-04-08 13:24:50|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|0
1744118700000|2025-04-08 13:25:00|382.8|382.7|382.7|382.6|382.8|382.7|382.7|382.6|553
1744118710000|2025-04-08 13:25:10|382.8||382.8||382.8||382.8||0
1744118720000|2025-04-08 13:25:20|382.9|382.8|383|382.8|383|382.8|382.9|382.8|5228
1744118730000|2025-04-08 13:25:30|382.9||382.9||383||382.9||0
1744118740000|2025-04-08 13:25:40|383|382.7|382.9|382.8|383|382.8|382.9|382.7|406
1744118750000|2025-04-08 13:25:50|383||383||383||383||0
1744118770000|2025-04-08 13:26:10|382.8|382.9|382.9|382.8|382.9|382.9|382.8|382.7|2317
1744118800000|2025-04-08 13:26:40|383|382.9|383|382.9|383|382.9|383|382.9|150
1744118810000|2025-04-08 13:26:50||382.8||382.8||382.8||382.8|1471
1744118820000|2025-04-08 13:27:00|382.9||382.9||382.9||382.9||0
1744118880000|2025-04-08 13:28:00|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|1484
1744118900000|2025-04-08 13:28:20|||||||||102
1744118940000|2025-04-08 13:29:00|382.9||382.9||382.9||382.9||770
1744118980000|2025-04-08 13:29:40|382.8|382.8|382.9|382.8|382.9|382.8|382.8|382.8|0
1744118990000|2025-04-08 13:29:50|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|1014
1744119000000|2025-04-08 13:30:00|382.7|382.6|382.8|382.7|382.8|382.7|382.7|382.6|2060
1744119010000|2025-04-08 13:30:10|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.5|1012
1744119020000|2025-04-08 13:30:20||382.5||382.5||382.5||382.5|500
1744119030000|2025-04-08 13:30:30|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|3175
1744119040000|2025-04-08 13:30:40|382.3|382.1|382.3|382.1|382.3|382.1|382.3|382.1|739
1744119050000|2025-04-08 13:30:50|382.4|382.2|382.4|382.3|382.5|382.3|382.4|382.2|6176
1744119060000|2025-04-08 13:31:00|382.6|382.5|382.7|382.6|382.8|382.6|382.6|382.4|1554
1744119070000|2025-04-08 13:31:10|382.6|382.5|382.6|382.4|382.6|382.5|382.6|382.4|0
1744119110000|2025-04-08 13:31:50||382.5||382.5||382.5||382.5|0
1744119120000|2025-04-08 13:32:00|382.7||382.7||382.7||382.7||172
1744119130000|2025-04-08 13:32:10||382.6||382.5||382.6||382.5|1084
1744119140000|2025-04-08 13:32:20|382.6|382.4|382.5|382.4|382.6|382.4|382.5|382.4|1040
1744119150000|2025-04-08 13:32:30|382.4|382.3|382.5|382.3|382.5|382.4|382.4|382.3|1423
1744119160000|2025-04-08 13:32:40||382.4||382.4||382.4||382.4|0
1744119170000|2025-04-08 13:32:50||382.3||382.3||382.3||382.3|1554
1744119190000|2025-04-08 13:33:10|382.6|382.4|382.6|382.5|382.6|382.5|382.6|382.4|0
1744119200000|2025-04-08 13:33:20|382.7||382.7||382.7||382.6||1305
1744119210000|2025-04-08 13:33:30|382.6|382.4|382.5|382.4|382.6|382.4|382.5|382.4|917
1744119230000|2025-04-08 13:33:50|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|1775
1744119240000|2025-04-08 13:34:00|382.7|382.6|382.8|382.7|382.8|382.7|382.7|382.6|0
1744119250000|2025-04-08 13:34:10|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|234
1744119280000|2025-04-08 13:34:40|383|382.9|383|382.9|383.1|382.9|383|382.9|2382
1744119290000|2025-04-08 13:34:50||382.8||382.8||382.9||382.8|0
1744119310000|2025-04-08 13:35:10|383.1|382.9|383.1|382.9|383.1|382.9|383.1|382.9|0
1744119330000|2025-04-08 13:35:30|382.9|382.8|383|382.9|383.1|382.9|382.9|382.8|215
1744119340000|2025-04-08 13:35:40||382.8||382.8||382.8||382.8|835
1744119350000|2025-04-08 13:35:50|382.8|382.7|382.8|382.6|382.8|382.7|382.7|382.6|5347
1744119370000|2025-04-08 13:36:10||382.7||382.6||382.7||382.6|1554
1744119380000|2025-04-08 13:36:20||382.7||382.6||382.7||382.6|0
1744119390000|2025-04-08 13:36:30|382.9|382.7|382.8|382.6|382.9|382.7|382.8|382.6|1860
1744119410000|2025-04-08 13:36:50||382.7||382.6||382.7||382.6|0
1744119420000|2025-04-08 13:37:00|383|382.7|383|382.8|383|382.8|383|382.7|229
1744119430000|2025-04-08 13:37:10||382.9||382.8||382.9||382.8|110
1744119440000|2025-04-08 13:37:20|383.1|382.9|383.1|382.9|383.1|382.9|383.1|382.9|0
1744119450000|2025-04-08 13:37:30|383||383||383||383||0
1744119460000|2025-04-08 13:37:40|383.1|383|383.1|383|383.1|383|383.1|383|443
1744119470000|2025-04-08 13:37:50|383.2|383.1|383.3|383.2|383.3|383.2|383.2|383.1|0
1744119480000|2025-04-08 13:38:00|383.4|383.3|383.3|383.1|383.4|383.3|383.3|383.1|2097
1744119490000|2025-04-08 13:38:10|383.2|383.2|383.3|383.2|383.3|383.2|383.2|383.2|1078
1744119500000|2025-04-08 13:38:20|383.4|383.1|383.4|383.2|383.4|383.2|383.3|383.1|3008
1744119510000|2025-04-08 13:38:30|383.3|383.3|383.2|383.1|383.3|383.3|383.2|383.1|2502
1744119520000|2025-04-08 13:38:40|383.3|383|383.1|383|383.3|383|383.1|383|259
1744119530000|2025-04-08 13:38:50|383.2||383.1||383.2||383.1||0
1744119580000|2025-04-08 13:39:40|383|382.9|383|382.9|383|382.9|383|382.9|1308
1744119590000|2025-04-08 13:39:50|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|0
1744119600000|2025-04-08 13:40:00|382.7|382.6|382.7|382.6|382.8|382.6|382.7|382.5|303
1744119610000|2025-04-08 13:40:10||382.5||382.6||382.6||382.5|0
1744119620000|2025-04-08 13:40:20|382.8|382.7|382.7|382.6|382.8|382.7|382.7|382.6|980
1744119630000|2025-04-08 13:40:30|382.8||382.8||382.8||382.7||0
1744119640000|2025-04-08 13:40:40||382.7||382.7||382.7||382.7|0
1744119650000|2025-04-08 13:40:50|382.7|382.6|382.7|382.5|382.8|382.6|382.7|382.5|1600
1744119660000|2025-04-08 13:41:00|382.6|382.6|382.8|382.6|382.8|382.6|382.6|382.6|0
1744119670000|2025-04-08 13:41:10|382.7|382.5|382.7|382.6|382.7|382.6|382.7|382.5|0
1744119680000|2025-04-08 13:41:20|382.6|382.5|382.6|382.5|382.6|382.5|382.5|382.4|3027
1744119690000|2025-04-08 13:41:30||382.4||382.4||382.4||382.4|0
1744119700000|2025-04-08 13:41:40||382.5||382.4||382.5||382.4|0
1744119710000|2025-04-08 13:41:50||382.5||382.4||382.5||382.4|2603
1744119720000|2025-04-08 13:42:00||382.5||382.5||382.5||382.4|0
1744119730000|2025-04-08 13:42:10|382.7||382.7||382.7||382.6||1569
1744119740000|2025-04-08 13:42:20|382.6|382.4|382.6|382.5|382.6|382.5|382.6|382.4|330
1744119750000|2025-04-08 13:42:30|382.5|382.4|382.6|382.4|382.6|382.4|382.5|382.4|1554
1744119760000|2025-04-08 13:42:40||382.5||382.5||382.5||382.5|0
1744119770000|2025-04-08 13:42:50|382.7|382.4|382.7|382.5|382.7|382.5|382.7|382.4|1691
1744119790000|2025-04-08 13:43:10|382.6|382.6|382.5|382.3|382.6|382.6|382.5|382.3|2840
1744119800000|2025-04-08 13:43:20|382.4|382.4|382.5|382.3|382.5|382.4|382.4|382.3|12
1744119810000|2025-04-08 13:43:30|||||||||3558
1744119820000|2025-04-08 13:43:40||382.4||382.3||382.4||382.3|0
1744119830000|2025-04-08 13:43:50|382.6|382.4|382.6|382.4|382.6|382.5|382.6|382.4|1405
1744119840000|2025-04-08 13:44:00||382.5||382.5||382.5||382.5|0
1744119850000|2025-04-08 13:44:10|382.7||382.7||382.7||382.7||1270
1744119860000|2025-04-08 13:44:20||382.6||382.6||382.6||382.6|0
1744119870000|2025-04-08 13:44:30||382.5||382.5||382.5||382.5|2747
1744119880000|2025-04-08 13:44:40|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|150
1744119900000|2025-04-08 13:45:00||382.6||382.6||382.6||382.6|0
1744119910000|2025-04-08 13:45:10||382.7||382.7||382.7||382.7|0
1744119920000|2025-04-08 13:45:20|382.9|382.8|382.9|382.7|382.9|382.8|382.9|382.7|1566
1744119950000|2025-04-08 13:45:50|382.8|382.6|382.8|382.6|382.8|382.6|382.7|382.6|2080
1744119970000|2025-04-08 13:46:10||382.7||382.7||382.7||382.7|0
1744119980000|2025-04-08 13:46:20|382.9|382.6|382.8|382.6|382.9|382.6|382.8|382.6|2079
1744119990000|2025-04-08 13:46:30|382.7|382.5|382.7|382.5|382.7|382.5|382.7|382.5|18
1744120010000|2025-04-08 13:46:50||382.6||382.6||382.6||382.6|0
1744120020000|2025-04-08 13:47:00|382.6|382.5|382.6|382.4|382.6|382.5|382.6|382.4|701
1744120040000|2025-04-08 13:47:20||382.5||382.4||382.5||382.4|0
1744120080000|2025-04-08 13:48:00|382.7|382.5|382.7|382.5|382.7|382.6|382.7|382.5|5770
1744120090000|2025-04-08 13:48:10|382.6|382.6|382.6|382.5|382.6|382.6|382.6|382.5|981
1744120100000|2025-04-08 13:48:20||382.4||382.4||382.4||382.4|2123
1744120110000|2025-04-08 13:48:30|382.5|382.5|382.5|382.4|382.5|382.5|382.5|382.4|640
1744120120000|2025-04-08 13:48:40|382.6|382.5|382.6|382.4|382.6|382.5|382.6|382.4|0
1744120130000|2025-04-08 13:48:50|382.7|382.5|382.7|382.5|382.7|382.5|382.7|382.5|2203
1744120140000|2025-04-08 13:49:00|382.6||382.6||382.6||382.6||0
1744120150000|2025-04-08 13:49:10|382.7|382.6|382.7|382.6|382.8|382.6|382.7|382.6|1716
1744120160000|2025-04-08 13:49:20|382.8|382.7|382.9|382.8|382.9|382.8|382.8|382.7|0
1744120170000|2025-04-08 13:49:30|383|382.9|383.1|382.9|383.1|383|383|382.9|2812
1744120210000|2025-04-08 13:50:10|383.2|383|383.2|383.1|383.2|383.1|383.2|383|0
1744120220000|2025-04-08 13:50:20|383.3|383.2|383.4|383.3|383.4|383.3|383.3|383.2|0
1744120230000|2025-04-08 13:50:30|383.5|383.2|383.4|383.2|383.5|383.2|383.4|383.2|1819
1744120240000|2025-04-08 13:50:40|383.2|383.1|383|382.9|383.2|383.1|383|382.9|1690
1744120250000|2025-04-08 13:50:50|383.1|382.8|383|382.8|383.1|382.8|383|382.8|1704
1744120260000|2025-04-08 13:51:00||382.7||382.7||382.8||382.7|0
1744120270000|2025-04-08 13:51:10|382.9||382.8||382.9||382.8||0
1744120280000|2025-04-08 13:51:20||382.6||382.6||382.6||382.6|1554
1744120290000|2025-04-08 13:51:30||382.7||382.6||382.7||382.6|509
1744120300000|2025-04-08 13:51:40||382.7||382.7||382.7||382.7|0
1744120310000|2025-04-08 13:51:50|382.7|382.6|382.7|382.5|382.8|382.6|382.7|382.5|2017
1744120330000|2025-04-08 13:52:10|382.6|382.6|382.6|382.5|382.6|382.6|382.6|382.5|959
1744120340000|2025-04-08 13:52:20|382.7||382.6||382.7||382.6||0
1744120350000|2025-04-08 13:52:30|382.7|382.6|382.7|382.6|382.7|382.6|382.6|382.6|0
1744120360000|2025-04-08 13:52:40|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|0
1744120370000|2025-04-08 13:52:50|383|382.8|383|382.8|383|382.8|383|382.8|0
1744120380000|2025-04-08 13:53:00|382.9|382.9|383|382.9|383.1|383|382.9|382.9|3269
1744120390000|2025-04-08 13:53:10|383.1||383.1||383.1||383.1||0
1744120400000|2025-04-08 13:53:20||383||383||383||383|0
1744120410000|2025-04-08 13:53:30|383.2|383.1|383.2|383|383.2|383.1|383.2|383|1554
1744120440000|2025-04-08 13:54:00|383.1||383.2||383.2||383.1||0
1744120450000|2025-04-08 13:54:10||383.1||383.1||383.1||383.1|0
1744120470000|2025-04-08 13:54:30|383.1|383|383.1|383|383.1|383|383.1|383|670
1744120480000|2025-04-08 13:54:40|383.2||383.2||383.2||383.2||859
1744120490000|2025-04-08 13:54:50||383.1||383.1||383.1||383.1|0
1744120510000|2025-04-08 13:55:10||383||383.1||383.1||383|0
1744120530000|2025-04-08 13:55:30|383.1|383|383.1|383|383.1|383|383.1|383|964
1744120570000|2025-04-08 13:56:10|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|822
1744120580000|2025-04-08 13:56:20|383.3|383.2|383.4|383.3|383.4|383.3|383.3|383.2|979
1744120590000|2025-04-08 13:56:30|383.5|383.4|383.4|383.3|383.5|383.4|383.4|383.3|600
1744120600000|2025-04-08 13:56:40|383.3|383.2|383.4|383.2|383.4|383.3|383.3|383.2|1098
1744120610000|2025-04-08 13:56:50|383.3|383.3|383.4|383.2|383.4|383.3|383.3|383.2|0
1744120620000|2025-04-08 13:57:00|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|0
1744120640000|2025-04-08 13:57:20|383.4|383.3|383.4|383.3|383.5|383.4|383.4|383.3|765
1744120650000|2025-04-08 13:57:30|||||||||1554
1744120660000|2025-04-08 13:57:40|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|0
1744120670000|2025-04-08 13:57:50|383.2|383.1|383.1|383|383.2|383.1|383.1|383|271
1744120680000|2025-04-08 13:58:00||382.9||382.9||382.9||382.9|1704
1744120690000|2025-04-08 13:58:10||383||383||383||383|0
1744120700000|2025-04-08 13:58:20||382.9||382.9||382.9||382.9|1217
1744120710000|2025-04-08 13:58:30||383||383||383||383|0
1744120720000|2025-04-08 13:58:40|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|1554
1744120730000|2025-04-08 13:58:50|383.1|383|383.1|383|383.1|383|383.1|383|1700
1744120740000|2025-04-08 13:59:00|383|382.9|383.1|382.9|383.1|383|383|382.9|0
1744120750000|2025-04-08 13:59:10|||||||||1000
1744120800000|2025-04-08 14:00:00|383|382.8|383|382.9|383.1|383|382.9|382.8|4066
1744120810000|2025-04-08 14:00:10|383.1||383||383.1||383||0
1744120840000|2025-04-08 14:00:40|382.8|382.7|382.8|382.7|382.9|382.8|382.8|382.7|559
1744120850000|2025-04-08 14:00:50|382.9|382.8|382.7|382.6|382.9|382.8|382.7|382.6|1324
1744120870000|2025-04-08 14:01:10|382.8||382.8||382.8||382.7||221
1744120930000|2025-04-08 14:02:10||382.7||382.7||382.7||382.7|1554
1744120960000|2025-04-08 14:02:40|382.7|382.6|382.6|382.5|382.7|382.6|382.6|382.5|2321
1744120970000|2025-04-08 14:02:50|||||||||1161
1744121010000|2025-04-08 14:03:30|382.7|382.6|382.6|382.5|382.7|382.6|382.6|382.5|2430
1744121040000|2025-04-08 14:04:00|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|306
1744121050000|2025-04-08 14:04:10|382.6|382.5|382.7|382.5|382.7|382.5|382.6|382.5|472
1744121080000|2025-04-08 14:04:40|382.6|382.4|382.6|382.5|382.6|382.5|382.6|382.4|0
1744121090000|2025-04-08 14:04:50|382.5|382.4|382.6|382.5|382.6|382.5|382.5|382.4|407
1744121100000|2025-04-08 14:05:00|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|1025
1744121110000|2025-04-08 14:05:10|382.4|382.3|382.5|382.3|382.5|382.3|382.4|382.3|0
1744121120000|2025-04-08 14:05:20|382.4|382.4|382.4|382.3|382.4|382.4|382.4|382.3|0
1744121130000|2025-04-08 14:05:30|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|0
1744121140000|2025-04-08 14:05:40|382.6|382.5|382.6|382.5|382.7|382.6|382.6|382.5|4622
1744121160000|2025-04-08 14:06:00|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|1077
1744121170000|2025-04-08 14:06:10|382.6||382.6||382.6||382.6||0
1744121180000|2025-04-08 14:06:20|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|150
1744121190000|2025-04-08 14:06:30|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|150
1744121200000|2025-04-08 14:06:40||382.1||382.2||382.2||382.1|0
1744121210000|2025-04-08 14:06:50|382.2|382.1|382.1|382|382.2|382.1|382.1|382|1320
1744121230000|2025-04-08 14:07:10|382.2|382.1|382.3|382.2|382.3|382.2|382.2|382.1|372
1744121240000|2025-04-08 14:07:20||382.1||382.1||382.1||382.1|150
1744121250000|2025-04-08 14:07:30||382.2||382.2||382.2||382.2|973
1744121280000|2025-04-08 14:08:00|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|771
1744121330000|2025-04-08 14:08:50||382.2||382.2||382.2||382.2|1186
1744121340000|2025-04-08 14:09:00||382.3||382.3||382.3||382.3|0
1744121380000|2025-04-08 14:09:40|382.5|382.4|382.4|382.3|382.5|382.4|382.4|382.3|2742
1744121390000|2025-04-08 14:09:50|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|0
1744121400000|2025-04-08 14:10:00|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|701
1744121420000|2025-04-08 14:10:20|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|911
1744121430000|2025-04-08 14:10:30|382.6|382.5|382.7|382.5|382.7|382.5|382.6|382.5|1404
1744121440000|2025-04-08 14:10:40|382.6|382.4|382.6|382.4|382.6|382.4|382.6|382.4|1047
1744121470000|2025-04-08 14:11:10|382.7|382.5|382.7|382.6|382.7|382.6|382.7|382.5|225
1744121480000|2025-04-08 14:11:20|382.8|382.7|382.9|382.8|382.9|382.8|382.8|382.7|276
1744121530000|2025-04-08 14:12:10|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|1051
1744121540000|2025-04-08 14:12:20|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|1960
1744121550000|2025-04-08 14:12:30|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|1554
1744121590000|2025-04-08 14:13:10|||||||||374
1744121640000|2025-04-08 14:14:00|382.7|382.6|382.7|382.6|382.8|382.6|382.7|382.6|701
1744121650000|2025-04-08 14:14:10||382.5||382.5||382.5||382.5|419
1744121700000|2025-04-08 14:15:00|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|1376
1744121710000|2025-04-08 14:15:10|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|42
1744121740000|2025-04-08 14:15:40|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|583
1744121750000|2025-04-08 14:15:50|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|0
1744121760000|2025-04-08 14:16:00|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|359
1744121770000|2025-04-08 14:16:10|382.7|382.6|382.7|382.6|382.8|382.6|382.7|382.6|1554
1744121790000|2025-04-08 14:16:30|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|1842
1744121800000|2025-04-08 14:16:40|382.5|382.4|382.4|382.3|382.5|382.4|382.4|382.3|0
1744121810000|2025-04-08 14:16:50|382.5|382.4|382.6|382.4|382.6|382.4|382.5|382.4|58
1744121820000|2025-04-08 14:17:00||382.5||382.5||382.5||382.5|1
1744121850000|2025-04-08 14:17:30|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|456
1744121860000|2025-04-08 14:17:40|382.8||382.7||382.8||382.7||1554
1744121870000|2025-04-08 14:17:50|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|131
1744121880000|2025-04-08 14:18:00|382.7|382.4|382.6|382.4|382.7|382.4|382.5|382.4|411
1744121890000|2025-04-08 14:18:10|382.5||382.5||382.5||382.5||0
1744121900000|2025-04-08 14:18:20||382.3||382.3||382.3||382.3|0
1744121910000|2025-04-08 14:18:30|382.4|382.4|382.4|382.3|382.4|382.4|382.4|382.3|299
1744121940000|2025-04-08 14:19:00|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|10
1744121970000|2025-04-08 14:19:30|382.4|382.3|382.3|382.2|382.4|382.3|382.3|382.2|1836
1744121980000|2025-04-08 14:19:40|382.4||382.4||382.4||382.4||1250
1744121990000|2025-04-08 14:19:50|382.6|382.3|382.6|382.4|382.6|382.5|382.6|382.3|2228
1744122000000|2025-04-08 14:20:00||382.5||382.5||382.5||382.5|0
1744122010000|2025-04-08 14:20:10|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|0
1744122030000|2025-04-08 14:20:30|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|1
1744122040000|2025-04-08 14:20:40|382.7||382.7||382.7||382.7||0
1744122070000|2025-04-08 14:21:10|382.6|382.4|382.6|382.4|382.6|382.4|382.6|382.4|168
1744122080000|2025-04-08 14:21:20|382.4|382.3|382.6|382.5|382.6|382.5|382.4|382.3|1984
1744122090000|2025-04-08 14:21:30|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.5|1554
1744122100000|2025-04-08 14:21:40||382.5||382.5||382.5||382.5|547
1744122130000|2025-04-08 14:22:10|382.6|382.4|382.6|382.4|382.6|382.4|382.6|382.4|854
1744122150000|2025-04-08 14:22:30|382.5|382.3|382.4|382.3|382.5|382.3|382.4|382.3|978
1744122160000|2025-04-08 14:22:40||382.2||382.2||382.2||382.2|108
1744122170000|2025-04-08 14:22:50|382.3|382.1|382.3|382.1|382.3|382.1|382.3|382.1|0
1744122180000|2025-04-08 14:23:00|382.2|382.2|382.4|382.3|382.4|382.3|382.2|382.2|1554
1744122200000|2025-04-08 14:23:20|382.5|382.4|382.6|382.4|382.6|382.5|382.5|382.4|1409
1744122220000|2025-04-08 14:23:40||382.5||382.5||382.5||382.5|0
1744122230000|2025-04-08 14:23:50|||||||||1900
1744122250000|2025-04-08 14:24:10|382.7|382.4|382.5|382.4|382.7|382.4|382.5|382.4|763
1744122270000|2025-04-08 14:24:30|||||||||1943
1744122290000|2025-04-08 14:24:50|||||||||2705
1744122320000|2025-04-08 14:25:20||382.3||382.3||382.3||382.3|0
1744122330000|2025-04-08 14:25:30|382.4||382.4||382.4||382.4||0
1744122350000|2025-04-08 14:25:50|||||||||993
1744122360000|2025-04-08 14:26:00|||||||||1087
1744122370000|2025-04-08 14:26:10|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|0
1744122380000|2025-04-08 14:26:20||382.3||382.4||382.4||382.3|0
1744122390000|2025-04-08 14:26:30|||||||||2000
1744122400000|2025-04-08 14:26:40|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|469
1744122410000|2025-04-08 14:26:50|||||||||1554
1744122440000|2025-04-08 14:27:20|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|1288
1744122450000|2025-04-08 14:27:30|382.4|382.3|382.5|382.3|382.5|382.3|382.4|382.3|762
1744122480000|2025-04-08 14:28:00||382.4||382.4||382.4||382.4|0
1744122490000|2025-04-08 14:28:10|382.4|382.3|382.4|382.2|382.4|382.3|382.3|382.2|5359
1744122500000|2025-04-08 14:28:20|382.6|382.3|382.5|382.4|382.6|382.5|382.5|382.3|5165
1744122510000|2025-04-08 14:28:30||382.3||382.3||382.3||382.3|0
1744122520000|2025-04-08 14:28:40|382.6|382.4|382.6|382.5|382.6|382.5|382.6|382.4|0
1744122530000|2025-04-08 14:28:50||382.4||382.4||382.4||382.4|0
1744122540000|2025-04-08 14:29:00|382.7|382.5|382.7|382.6|382.7|382.6|382.7|382.5|1390
1744122550000|2025-04-08 14:29:10||382.5||382.5||382.5||382.5|468
1744122570000|2025-04-08 14:29:30|382.6|382.6|382.7|382.6|382.7|382.6|382.6|382.5|2023
1744122580000|2025-04-08 14:29:40|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|0
1744122600000|2025-04-08 14:30:00|382.5|382.4|382.4|382.3|382.5|382.4|382.4|382.3|901
1744122610000|2025-04-08 14:30:10|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|1554
1744122620000|2025-04-08 14:30:20|382.6|382.5|382.7|382.6|382.7|382.6|382.6|382.5|1554
1744122640000|2025-04-08 14:30:40|382.6|382.5|382.7|382.5|382.7|382.5|382.6|382.5|701
1744122650000|2025-04-08 14:30:50|382.6|382.4|382.6|382.4|382.6|382.4|382.5|382.4|1958
1744122660000|2025-04-08 14:31:00||382.5||382.5||382.5||382.5|0
1744122680000|2025-04-08 14:31:20|382.5|382.4|382.6|382.4|382.6|382.5|382.5|382.4|2429
1744122690000|2025-04-08 14:31:30||382.5||382.4||382.5||382.4|150
1744122700000|2025-04-08 14:31:40||382.5||382.5||382.5||382.5|0
1744122720000|2025-04-08 14:32:00|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|410
1744122730000|2025-04-08 14:32:10|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|0
1744122740000|2025-04-08 14:32:20|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|0
1744122750000|2025-04-08 14:32:30|383|382.9|383|382.9|383|382.9|383|382.9|701
1744122790000|2025-04-08 14:33:10|383.1|383|383.1|383|383.1|383|383.1|383|0
1744122800000|2025-04-08 14:33:20|383|382.9|382.9|382.8|383|382.9|382.9|382.8|1128
1744122820000|2025-04-08 14:33:40|383.1|382.9|383.1|383|383.1|383|383.1|382.9|0
1744122830000|2025-04-08 14:33:50||382.9||382.9||382.9||382.9|222
1744122850000|2025-04-08 14:34:10|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|374
1744122870000|2025-04-08 14:34:30|383|382.9|383.1|383|383.1|383|383|382.9|1610
1744122900000|2025-04-08 14:35:00|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|0
1744122910000|2025-04-08 14:35:10|383.4|383.3|383.6|383.5|383.6|383.5|383.4|383.3|3075
1744122930000|2025-04-08 14:35:30|383.5|383.4|383.4|383.3|383.5|383.4|383.4|383.3|194
1744122940000|2025-04-08 14:35:40|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|2021
1744122950000|2025-04-08 14:35:50|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|0
1744122960000|2025-04-08 14:36:00|383.3|383.2|383.3|383.1|383.3|383.2|383.3|383.1|1585
1744122970000|2025-04-08 14:36:10||383.2||383.2||383.2||383.2|1930
1744122980000|2025-04-08 14:36:20|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|1600
1744123000000|2025-04-08 14:36:40|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|253
1744123010000|2025-04-08 14:36:50|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|14598
1744123020000|2025-04-08 14:37:00|383.7|383.6|383.6|383.5|383.7|383.6|383.6|383.5|1948
1744123030000|2025-04-08 14:37:10|383.7|383.4|383.6|383.4|383.7|383.4|383.6|383.4|1026
1744123040000|2025-04-08 14:37:20|383.4|383.3|383.5|383.4|383.5|383.4|383.4|383.3|0
1744123050000|2025-04-08 14:37:30||383.3||383.4||383.4||383.3|0
1744123060000|2025-04-08 14:37:40||383.3||383.4||383.4||383.3|0
1744123070000|2025-04-08 14:37:50|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|0
1744123090000|2025-04-08 14:38:10|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|86
1744123120000|2025-04-08 14:38:40|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|0
1744123130000|2025-04-08 14:38:50|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|317
1744123140000|2025-04-08 14:39:00|383.6||383.5||383.6||383.5||0
1744123150000|2025-04-08 14:39:10|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|259
1744123160000|2025-04-08 14:39:20|383.5|383.4|383.6|383.4|383.6|383.4|383.5|383.4|1057
1744123170000|2025-04-08 14:39:30||383.5||383.5||383.5||383.5|0
1744123180000|2025-04-08 14:39:40||383.4||383.4||383.4||383.4|0
1744123210000|2025-04-08 14:40:10|383.4|383.3|383.5|383.4|383.5|383.4|383.4|383.3|892
1744123220000|2025-04-08 14:40:20|||||||||646
1744123230000|2025-04-08 14:40:30|||||||||950
1744123250000|2025-04-08 14:40:50|||||||||150
1744123300000|2025-04-08 14:41:40|383.6||383.5||383.6||383.5||48
1744123330000|2025-04-08 14:42:10|383.6|383.5|383.6|383.4|383.6|383.5|383.5|383.4|3151
1744123340000|2025-04-08 14:42:20|383.5||383.5||383.5||383.5||0
1744123350000|2025-04-08 14:42:30||383.3||383.3||383.3||383.3|0
1744123380000|2025-04-08 14:43:00|383.4|383.5|383.6|383.5|383.6|383.5|383.4|383.5|0
1744123420000|2025-04-08 14:43:40|383.5|383.4|383.6|383.4|383.6|383.4|383.5|383.4|2
1744123450000|2025-04-08 14:44:10|383.7|383.5|383.7|383.6|383.8|383.6|383.7|383.5|323
1744123470000|2025-04-08 14:44:30|383.8|383.7|383.9|383.7|383.9|383.7|383.8|383.7|30
1744123510000|2025-04-08 14:45:10|383.7|383.6|383.8|383.7|383.8|383.7|383.7|383.6|1948
1744123520000|2025-04-08 14:45:20|383.9||383.9||383.9||383.9||0
1744123530000|2025-04-08 14:45:30|384|383.8|383.8|383.7|384|383.8|383.7|383.6|6058
1744123540000|2025-04-08 14:45:40|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|262
1744123570000|2025-04-08 14:46:10|||||||||1948
1744123600000|2025-04-08 14:46:40|383.8|383.7|383.9|383.7|383.9|383.8|383.8|383.7|354
1744123610000|2025-04-08 14:46:50|383.8||383.9||383.9||383.8||0
1744123620000|2025-04-08 14:47:00|383.8|383.8|383.8|383.7|383.8|383.8|383.8|383.7|974
1744123630000|2025-04-08 14:47:10|383.9||383.8||383.9||383.8||0
1744123640000|2025-04-08 14:47:20|383.9||383.8||383.9||383.8||0
1744123650000|2025-04-08 14:47:30||383.6||383.6||383.6||383.6|518
1744123680000|2025-04-08 14:48:00|383.7|383.5|383.7|383.5|383.7|383.5|383.7|383.5|3633
1744123690000|2025-04-08 14:48:10|383.6|383.6|383.6|383.5|383.6|383.6|383.6|383.5|521
1744123730000|2025-04-08 14:48:50|383.7|383.6|383.6|383.5|383.7|383.6|383.6|383.5|1637
1744123740000|2025-04-08 14:49:00|383.7|383.6|383.7|383.6|383.8|383.7|383.7|383.6|2382
1744123750000|2025-04-08 14:49:10|||||||||290
1744123760000|2025-04-08 14:49:20|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|0
1744123780000|2025-04-08 14:49:40|||||||||1148
1744123790000|2025-04-08 14:49:50|||||||||440
1744123800000|2025-04-08 14:50:00|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|994
1744123810000|2025-04-08 14:50:10|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|3863
1744123840000|2025-04-08 14:50:40|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|1948
1744123850000|2025-04-08 14:50:50|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|171
1744123860000|2025-04-08 14:51:00|383.6|383.4|383.6|383.4|383.6|383.4|383.6|383.4|1318
1744123870000|2025-04-08 14:51:10|383.5|383.3|383.5|383.3|383.5|383.3|383.5|383.3|0
1744123890000|2025-04-08 14:51:30||383.4||383.4||383.4||383.4|0
1744123900000|2025-04-08 14:51:40|383.6||383.6||383.6||383.6||0
1744123910000|2025-04-08 14:51:50||383.5||383.5||383.5||383.5|0
1744123930000|2025-04-08 14:52:10|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|0
1744123940000|2025-04-08 14:52:20|383.8||383.8||383.8||383.8||3915
1744123950000|2025-04-08 14:52:30|383.7|383.5|383.7|383.6|383.7|383.6|383.7|383.5|150
1744123970000|2025-04-08 14:52:50|383.8|383.7|383.8|383.6|383.8|383.7|383.7|383.6|1633
1744124000000|2025-04-08 14:53:20|383.7||383.7||383.7||383.7||549
1744124030000|2025-04-08 14:53:50|383.8|383.7|383.7|383.6|383.8|383.7|383.7|383.6|1033
1744124040000|2025-04-08 14:54:00|383.8|383.7|383.9|383.7|383.9|383.7|383.8|383.7|2741
1744124050000|2025-04-08 14:54:10||383.8||383.8||383.8||383.7|0
1744124060000|2025-04-08 14:54:20|383.8|383.7|383.9|383.8|383.9|383.8|383.8|383.7|0
1744124080000|2025-04-08 14:54:40|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|393
1744124090000|2025-04-08 14:54:50|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|212
1744124100000|2025-04-08 14:55:00|383.8|383.7|383.8|383.6|383.8|383.7|383.8|383.6|752
1744124110000|2025-04-08 14:55:10|383.9|383.7|383.9|383.7|383.9|383.7|383.9|383.7|1171
1744124120000|2025-04-08 14:55:20||383.8||383.8||383.8||383.8|0
1744124130000|2025-04-08 14:55:30|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|429
1744124150000|2025-04-08 14:55:50|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.7|1948
1744124190000|2025-04-08 14:56:30|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|0
1744124200000|2025-04-08 14:56:40|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|2338
1744124220000|2025-04-08 14:57:00|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|2182
1744124230000|2025-04-08 14:57:10||383.4||383.4||383.4||383.4|0
1744124240000|2025-04-08 14:57:20||383.5||383.5||383.5||383.5|0
1744124250000|2025-04-08 14:57:30|383.7||383.6||383.7||383.6||1948
1744124260000|2025-04-08 14:57:40|383.7|383.6|383.8|383.7|383.8|383.7|383.7|383.6|996
1744124270000|2025-04-08 14:57:50|383.7|383.6|383.8|383.6|383.8|383.7|383.7|383.6|2260
1744124290000|2025-04-08 14:58:10||383.7||383.7||383.7||383.7|0
1744124300000|2025-04-08 14:58:20||383.6||383.6||383.6||383.6|237
1744124330000|2025-04-08 14:58:50|383.9|383.7|383.8|383.7|383.9|383.7|383.8|383.7|1239
1744124340000|2025-04-08 14:59:00|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|1948
1744124350000|2025-04-08 14:59:10|384|383.9|384.1|383.9|384.1|383.9|384|383.8|0
1744124370000|2025-04-08 14:59:30||384||384||384||384|0
1744124380000|2025-04-08 14:59:40|384|383.9|384.1|383.9|384.1|383.9|384|383.9|0
1744124400000|2025-04-08 15:00:00||384||384||384||384|0
1744124420000|2025-04-08 15:00:20|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|150
1744124440000|2025-04-08 15:00:40|||||||||150
1744124470000|2025-04-08 15:01:10|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|60
1744124500000|2025-04-08 15:01:40|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|704
1744124510000|2025-04-08 15:01:50|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|0
1744124520000|2025-04-08 15:02:00|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|339
1744124550000|2025-04-08 15:02:30|384.7|384.6|384.8|384.7|384.8|384.7|384.7|384.6|103
1744124560000|2025-04-08 15:02:40||384.6||384.6||384.6||384.6|992
1744124590000|2025-04-08 15:03:10|384.7|384.5|384.7|384.5|384.7|384.6|384.7|384.5|4555
1744124600000|2025-04-08 15:03:20|384.6||384.6||384.6||384.6||0
1744124610000|2025-04-08 15:03:30|||||||||1000
1744124620000|2025-04-08 15:03:40|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|0
1744124640000|2025-04-08 15:04:00|384.8||384.7||384.8||384.7||888
1744124670000|2025-04-08 15:04:30|384.8|384.7|384.7|384.6|384.8|384.7|384.7|384.6|3031
1744124700000|2025-04-08 15:05:00||384.5||384.5||384.5||384.5|1800
1744124710000|2025-04-08 15:05:10||384.6||384.6||384.6||384.6|0
1744124730000|2025-04-08 15:05:30|384.6|384.5|384.7|384.6|384.7|384.6|384.6|384.5|1948
1744124740000|2025-04-08 15:05:40|384.8|384.7|384.7|384.6|384.8|384.7|384.7|384.6|4231
1744124780000|2025-04-08 15:06:20||384.5||384.6||384.6||384.5|1948
1744124790000|2025-04-08 15:06:30|||||||||158
1744124800000|2025-04-08 15:06:40||384.5||384.5||384.5||384.5|0
1744124840000|2025-04-08 15:07:20|384.8|384.7|384.7|384.6|384.8|384.7|384.7|384.6|2607
1744124850000|2025-04-08 15:07:30|384.8|384.7|384.7|384.6|384.8|384.7|384.7|384.6|1604
1744124890000|2025-04-08 15:08:10|384.6|384.5|384.7|384.5|384.7|384.5|384.6|384.5|2682
1744124900000|2025-04-08 15:08:20|384.6||384.6||384.6||384.6||0
1744124910000|2025-04-08 15:08:30|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|0
1744124920000|2025-04-08 15:08:40||384.5||384.6||384.6||384.5|1948
1744124940000|2025-04-08 15:09:00|384.6|384.5|384.5|384.4|384.6|384.5|384.5|384.4|926
1744124970000|2025-04-08 15:09:30|||||||||2467
1744124990000|2025-04-08 15:09:50|||||||||1292
1744125000000|2025-04-08 15:10:00|384.6|384.5|384.6|384.4|384.6|384.5|384.6|384.4|4957
1744125010000|2025-04-08 15:10:10|384.5||384.5||384.5||384.5||0
1744125030000|2025-04-08 15:10:30|384.6|384.5|384.6|384.4|384.6|384.5|384.6|384.4|1535
1744125040000|2025-04-08 15:10:40||384.5||384.4||384.5||384.4|0
1744125080000|2025-04-08 15:11:20|384.5|384.3|384.4|384.3|384.5|384.3|384.4|384.3|1000
1744125090000|2025-04-08 15:11:30|384.5|384.4|384.6|384.4|384.6|384.4|384.5|384.4|0
1744125120000|2025-04-08 15:12:00|384.5|384.3|384.5|384.3|384.5|384.3|384.5|384.3|2000
1744125130000|2025-04-08 15:12:10|384.4||384.5||384.5||384.4||1888
1744125140000|2025-04-08 15:12:20|384.4||384.4||384.4||384.4||0
1744125160000|2025-04-08 15:12:40|||||||||2121
1744125170000|2025-04-08 15:12:50|||||||||131
1744125200000|2025-04-08 15:13:20|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|1031
1744125210000|2025-04-08 15:13:30||384.1||384.1||384.1||384.1|1067
1744125220000|2025-04-08 15:13:40|384.2|384.2|384.2|384.1|384.3|384.2|384.2|384.1|1678
1744125230000|2025-04-08 15:13:50|||||||||3109
1744125240000|2025-04-08 15:14:00|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|322
1744125260000|2025-04-08 15:14:20||384.1||384.1||384.1||384.1|1135
1744125280000|2025-04-08 15:14:40|384.2|384|384.2|384|384.2|384|384.2|384|1948
1744125300000|2025-04-08 15:15:00|384.2|383.9|384.2|383.9|384.2|384|384.1|383.8|538
1744125310000|2025-04-08 15:15:10|384.1|383.8|384.1|383.9|384.1|383.9|384|383.8|0
1744125320000|2025-04-08 15:15:20|384|383.8|384|383.8|384.1|383.9|384|383.8|0
1744125330000|2025-04-08 15:15:30|384.1|383.9|384|383.8|384.1|383.9|384|383.8|0
1744125340000|2025-04-08 15:15:40|384.1|383.9|384.1|383.9|384.1|383.9|384|383.8|0
1744125350000|2025-04-08 15:15:50|384|383.8|384.1|383.9|384.1|383.9|384|383.8|22
1744125360000|2025-04-08 15:16:00|384|383.8|384|383.7|384|383.8|384|383.7|0
1744125370000|2025-04-08 15:16:10|384.1|383.8|384.1|383.8|384.1|383.8|384.1|383.8|0
1744125390000|2025-04-08 15:16:30|384|383.7|383.9|383.7|384|383.8|383.9|383.7|420
1744125400000|2025-04-08 15:16:40|384|383.8|384|383.8|384|383.8|383.9|383.7|1775
1744125410000|2025-04-08 15:16:50|383.8|383.6|384|383.8|384|383.8|383.8|383.6|0
1744125420000|2025-04-08 15:17:00|383.9|383.7|384|383.8|384|383.8|383.9|383.7|1184
1744125440000|2025-04-08 15:17:20|383.9|383.7|384|383.8|384|383.8|383.9|383.7|0
1744125450000|2025-04-08 15:17:30|383.9|383.7|383.9|383.7|384|383.8|383.9|383.7|0
1744125460000|2025-04-08 15:17:40|384|383.8|384.1|383.9|384.1|383.9|383.9|383.7|1018
1744125470000|2025-04-08 15:17:50|384|383.8|384.1|383.9|384.1|383.9|384|383.8|0
1744125480000|2025-04-08 15:18:00|384|383.8|384|383.8|384.1|383.9|384|383.8|9
1744125490000|2025-04-08 15:18:10|384.1|383.9|384.1|383.9|384.1|383.9|384|383.8|78
1744125500000|2025-04-08 15:18:20|384|383.8|384|383.8|384.1|383.9|384|383.8|814
1744125510000|2025-04-08 15:18:30|384.1|383.9|384.1|383.9|384.1|383.9|384|383.8|45
1744125520000|2025-04-08 15:18:40|384|383.8|384.1|383.9|384.1|383.9|384|383.8|0
1744125530000|2025-04-08 15:18:50|384.2|384|384.2|384|384.2|384|384.1|383.9|125
1744125540000|2025-04-08 15:19:00|384.1|383.9|384.2|384|384.2|384|384.1|383.9|0
1744125550000|2025-04-08 15:19:10|384.1|383.9|384.1|383.9|384.2|384|384.1|383.9|0
1744125560000|2025-04-08 15:19:20|384.2|384|384.2|384|384.2|384|384.1|383.9|0
1744125570000|2025-04-08 15:19:30|384.1|383.9|384.2|384|384.2|384|384.1|383.9|0
1744125580000|2025-04-08 15:19:40|384.1|383.9|384.1|383.9|384.2|384|384.1|383.9|0
1744125590000|2025-04-08 15:19:50|384.2|384|384.2|384|384.2|384|384.1|383.9|0
1744125600000|2025-04-08 15:20:00|384.1|383.9|383.9|383.6|384.1|383.9|383.9|383.6|2459
1744125610000|2025-04-08 15:20:10|384.1|383.9|384.1|383.9|384.1|383.9|384|383.8|1874
1744125620000|2025-04-08 15:20:20|384|383.8|384.1|383.9|384.1|383.9|384|383.8|1047
1744125630000|2025-04-08 15:20:30|384|383.8|384.1|383.9|384.1|383.9|384|383.8|208
1744125640000|2025-04-08 15:20:40|384|383.8|384|383.8|384.1|383.9|384|383.8|0
1744125650000|2025-04-08 15:20:50|384.1|383.9|384.1|383.9|384.1|383.9|384.1|383.9|1386
1744125660000|2025-04-08 15:21:00|384|383.8|384|383.8|384.1|383.9|384|383.8|981
1744125670000|2025-04-08 15:21:10|384.1|383.9|384.1|383.9|384.2|384|384.1|383.9|1149
1744125680000|2025-04-08 15:21:20|384.2|384|384.1|383.9|384.2|384|384.1|383.9|2223
1744125690000|2025-04-08 15:21:30|384.2|384|384.2|384|384.2|384|384.1|383.9|0
1744125700000|2025-04-08 15:21:40|384.1|383.9|384.1|383.9|384.2|384|384.1|383.9|0
1744125710000|2025-04-08 15:21:50|384.2|384|384.1|383.9|384.2|384|384.1|383.9|1009
1744125720000|2025-04-08 15:22:00|384.2|384|384.1|383.9|384.2|384|384.1|383.9|443
1744125730000|2025-04-08 15:22:10|384.2|384|384.2|383.9|384.2|384|384.1|383.8|0
1744125740000|2025-04-08 15:22:20|384.1|383.8|384.1|383.8|384.1|383.8|384.1|383.8|0
1744125750000|2025-04-08 15:22:30|384.2|383.9|384.1|383.9|384.2|384|384.1|383.9|5
1744125760000|2025-04-08 15:22:40|384.2|384|384.2|384|384.2|384|384.2|384|0
1744125770000|2025-04-08 15:22:50|384.1|383.9|384.1|383.8|384.2|384|384.1|383.8|146
1744125780000|2025-04-08 15:23:00|384.2|383.9|384.2|383.9|384.2|384|384.1|383.9|3
1744125790000|2025-04-08 15:23:10|384.1|383.8|384.1|383.8|384.2|383.9|384.1|383.8|0
1744125800000|2025-04-08 15:23:20|384.2|383.9|384.2|384|384.2|384|384.1|383.9|511
1744125810000|2025-04-08 15:23:30|384.1|383.9|384.2|384|384.2|384|384.1|383.9|0
1744125820000|2025-04-08 15:23:40|384.1|383.9|384.2|383.9|384.3|384|384.1|383.9|0
1744125830000|2025-04-08 15:23:50|384.1|384|384.1|383.9|384.2|384|384.1|383.9|11484
1744125840000|2025-04-08 15:24:00|384.2|384|384.1|383.9|384.2|384|384.1|383.9|1946
1744125850000|2025-04-08 15:24:10|384|383.8|384|383.8|384.1|383.9|384|383.8|150
1744125860000|2025-04-08 15:24:20|384.1|383.9|384|383.8|384.1|383.9|384|383.8|0
1744125870000|2025-04-08 15:24:30|384.1|383.9|384.1|383.9|384.1|383.9|384|383.8|2515
1744125880000|2025-04-08 15:24:40|384|383.8|384.1|383.9|384.1|383.9|384|383.8|0
1744125890000|2025-04-08 15:24:50|384|383.8|384|383.8|384.1|383.9|384|383.8|0
1744125900000|2025-04-08 15:25:00|384.1|383.9|384|383.8|384.1|383.9|384|383.8|0
1744125910000|2025-04-08 15:25:10|384.1|383.9|384|383.8|384.1|383.9|384|383.8|0
1744125920000|2025-04-08 15:25:20|384.1|383.9|384.1|383.9|384.1|383.9|384|383.8|0
1744125930000|2025-04-08 15:25:30|384|383.8|384.1|383.9|384.1|383.9|384|383.8|0
1744125940000|2025-04-08 15:25:40|384|383.8|384|383.7|384.1|383.9|384|383.7|2404
1744125950000|2025-04-08 15:25:50|384.1|383.8|384|383.7|384.1|383.8|384|383.7|1369
1744125960000|2025-04-08 15:26:00|384.1|383.8|384.1|383.9|384.1|383.9|384|383.8|610
1744125970000|2025-04-08 15:26:10|384|383.8|384.1|383.9|384.1|383.9|384|383.8|2223
1744125980000|2025-04-08 15:26:20|384|383.8|384.1|383.8|384.1|383.9|384|383.7|0
1744125990000|2025-04-08 15:26:30|383.9|383.9|384|383.8|384|383.9|383.9|383.7|0
1744126000000|2025-04-08 15:26:40|384.1|383.9|384|383.8|384.1|383.9|384|383.8|108
1744126010000|2025-04-08 15:26:50|384.1|383.9|384.1|383.9|384.1|383.9|384|383.8|1235
1744126020000|2025-04-08 15:27:00|384|383.8|384.1|383.9|384.1|383.9|384|383.8|2009
1744126030000|2025-04-08 15:27:10|384|383.8|384.1|383.9|384.1|383.9|384|383.8|0
1744126040000|2025-04-08 15:27:20|384|383.8|384.1|383.9|384.2|384|384|383.8|527
1744126050000|2025-04-08 15:27:30|384.2|384|384.1|383.9|384.2|384|384.1|383.9|0
1744126060000|2025-04-08 15:27:40|384.2|384|384.2|384|384.2|384|384.1|383.9|0
1744126070000|2025-04-08 15:27:50|384.1|383.9|384.1|383.9|384.1|383.9|384.1|383.9|2171
1744126080000|2025-04-08 15:28:00|384.2|384|384|383.8|384.2|384|384|383.8|1000
1744126090000|2025-04-08 15:28:10|384.1|383.9|384|383.8|384.1|383.9|384|383.8|1948
1744126100000|2025-04-08 15:28:20|384.1|383.9|384.1|383.9|384.1|383.9|384|383.8|4628
1744126110000|2025-04-08 15:28:30|384.2|384|384|383.8|384.2|384|384|383.8|3094
1744126120000|2025-04-08 15:28:40|384.1|383.9|384.1|383.9|384.1|383.9|384|383.8|853
1744126130000|2025-04-08 15:28:50|384|383.8|383.9|383.7|384.1|383.9|383.9|383.7|739
1744126140000|2025-04-08 15:29:00|384|383.8|383.9|383.7|384|383.8|383.9|383.7|2701
1744126150000|2025-04-08 15:29:10|384|383.8|383.9|383.7|384|383.8|383.9|383.7|891
1744126160000|2025-04-08 15:29:20|384|383.8|384|383.8|384|383.8|383.9|383.7|0
1744126170000|2025-04-08 15:29:30|383.9|383.7|384|383.8|384|383.8|383.9|383.7|3
1744126180000|2025-04-08 15:29:40|383.9|383.7|384|383.8|384|383.8|383.9|383.7|1211
1744126190000|2025-04-08 15:29:50|383.9|383.7|383.9|383.7|384|383.8|383.9|383.7|578
1744182020000|2025-04-09 07:00:20|377.5|377.2|377|376.4|378.2|377.5|377|376.2|33743
1744182030000|2025-04-09 07:00:30|376.8|376.2|376.8|376.3|376.8|376.3|376.8|376.2|0
1744182040000|2025-04-09 07:00:40|377.5|376.9|378.6|378.1|378.6|378.1|377.5|376.9|4728
1744182050000|2025-04-09 07:00:50|378.8||378.8||378.8||378.8||0
1744182060000|2025-04-09 07:01:00|379.2|378.3|379.5|379|379.5|379|379.1|378.3|1717
1744182070000|2025-04-09 07:01:10|379.7|378.9|379.7|379|379.7|379.2|379.6|378.9|1755
1744182080000|2025-04-09 07:01:20|379.6|378.9|379.5|378.9|379.6|378.9|379.5|378.9|800
1744182090000|2025-04-09 07:01:30|379.3|378.7|378.7|378.1|379.3|378.7|378.7|378.1|3621
1744182100000|2025-04-09 07:01:40|378.8|377.8|377.4|376.9|378.8|377.8|377.4|376.8|2845
1744182110000|2025-04-09 07:01:50|377.8|377|377.8|377.1|378.1|377.5|377.6|377|4104
1744182120000|2025-04-09 07:02:00|377.6|376.9|378.2|377.7|378.2|377.7|377.6|376.9|1021
1744182130000|2025-04-09 07:02:10|378.3|377.8|378.2|377.7|378.3|377.8|378.2|377.7|0
1744182140000|2025-04-09 07:02:20|378.1|377.6|377.7|377.3|378.1|377.7|377.7|377.3|7635
1744182150000|2025-04-09 07:02:30|377.6|377.2|378.1|377.7|378.1|377.7|377.6|377.2|2867
1744182160000|2025-04-09 07:02:40|378|377.6|377.5|377.1|378.1|377.6|377.5|377.1|4476
1744182170000|2025-04-09 07:02:50|377.8|377.4|377.8|377.5|377.9|377.6|377.7|377.4|5806
1744182180000|2025-04-09 07:03:00|377.9|377.3|377.2|376.8|378|377.6|377.2|376.8|5475
1744182190000|2025-04-09 07:03:10|377|376.7|377.4|377.1|377.8|377.4|376.9|376.4|5570
1744182200000|2025-04-09 07:03:20|377.5|377|376.8|376.5|377.5|377|376.6|376.5|0
1744182210000|2025-04-09 07:03:30|376.7|376.3|376.1|375.8|376.7|376.3|375.7|375.4|9874
1744182220000|2025-04-09 07:03:40|376.2|375.9|376.1|375.7|376.3|375.9|376|375.7|9361
1744182230000|2025-04-09 07:03:50|376.2|375.8|376.4|376.1|376.5|376.1|376.2|375.8|1540
1744182240000|2025-04-09 07:04:00|376.6|376.2|378.1|377.8|378.1|377.8|376.6|376.2|5488
1744182250000|2025-04-09 07:04:10|378.2|377.9|378.2|377.8|378.2|377.9|378.1|377.8|0
1744182260000|2025-04-09 07:04:20|378.3|377.9|378.3|377.9|378.6|378.3|378.3|377.9|2566
1744182270000|2025-04-09 07:04:30|378.1|377.8|377.9|377.5|378.1|377.8|377.8|377.4|1130
1744182280000|2025-04-09 07:04:40|377.8|377.6|378.5|378.1|378.5|378.1|377.8|377.6|2984
1744182290000|2025-04-09 07:04:50|378.1|377.7|378|377.6|378.1|377.8|377.8|377.5|0
1744182300000|2025-04-09 07:05:00|377.9|377.9|378.5|378.1|378.5|378.2|377.9|377.9|2489
1744182310000|2025-04-09 07:05:10|378.4|378|378.2|378|378.5|378|378.2|378|1492
1744182320000|2025-04-09 07:05:20|378.1|377.9|378.1|377.8|378.3|377.9|378|377.6|4081
1744182330000|2025-04-09 07:05:30|378|377.3|378|377.6|378|377.6|377.6|377.3|2057
1744182340000|2025-04-09 07:05:40|378.1|377.9|379|378.6|379|378.6|378.1|377.9|3134
1744182360000|2025-04-09 07:06:00|378.9|378.5|378.9|378.6|378.9|378.6|378.8|378.4|3288
1744182370000|2025-04-09 07:06:10|378.7|378.4|378.3|378|378.7|378.4|378.2|378|3202
1744182380000|2025-04-09 07:06:20|378.6|378.2|378.4|378|378.7|378.4|378.4|378|0
1744182390000|2025-04-09 07:06:30|378.2|377.9|378.2|377.9|378.2|378|378.2|377.9|381
1744182400000|2025-04-09 07:06:40|378.1|377.8|377.9|377.6|378.1|377.8|377.9|377.6|49
1744182410000|2025-04-09 07:06:50|378|377.4|377.8|377.4|378|377.4|377.8|377.4|0
1744182420000|2025-04-09 07:07:00|377.9|377.5|377.8|377.6|378|377.6|377.8|377.5|0
1744182430000|2025-04-09 07:07:10|377.7|377.4|377.6|377.4|377.7|377.4|377.6|377.4|0
1744182440000|2025-04-09 07:07:20|377.7||377.7||377.8||377.7||0
1744182450000|2025-04-09 07:07:30|377.4|377.1|377.5|377.1|377.5|377.1|377.3|377|2680
1744182460000|2025-04-09 07:07:40|377.4|377|377|376.7|377.4|377|377|376.7|2956
1744182470000|2025-04-09 07:07:50|377.2|376.8|377.2|376.8|377.2|376.9|377.2|376.8|0
1744182480000|2025-04-09 07:08:00||376.9||376.9||376.9||376.9|0
1744182490000|2025-04-09 07:08:10|377.1|376.6|376.9|376.7|377.1|376.8|376.7|376.6|2461
1744182500000|2025-04-09 07:08:20|377|376.4|376.7|376.4|377|376.4|376.7|376.4|549
1744182510000|2025-04-09 07:08:30|376.8|376.6|377|376.7|377.1|376.8|376.8|376.5|0
1744182520000|2025-04-09 07:08:40|376.9|376.8|377.8|377.5|377.8|377.5|376.9|376.8|1500
1744182530000|2025-04-09 07:08:50|377.7|377.6|377.3|377|377.7|377.6|377.3|377|3374
1744182540000|2025-04-09 07:09:00|377.4|377.1|377.3|377|377.4|377.1|377.3|377|0
1744182550000|2025-04-09 07:09:10||377.1||377.1||377.1||377.1|0
1744182560000|2025-04-09 07:09:20|377.1|377|377.5|377.2|377.5|377.2|377.1|377|825
1744182570000|2025-04-09 07:09:30|377.6|377.3|377.6|377.4|377.6|377.4|377.6|377.3|0
1744182580000|2025-04-09 07:09:40|377.7|377.5|377.7|377.5|377.7|377.5|377.7|377.4|1492
1744182590000|2025-04-09 07:09:50|377.8|377.6|377.9|377.6|377.9|377.6|377.8|377.6|1642
1744182600000|2025-04-09 07:10:00|377.8|377.7|377.5|377.2|377.9|377.7|377.5|377.2|11476
1744182610000|2025-04-09 07:10:10|377.4|377.1|377.3|377|377.4|377.1|377.3|377|0
1744182620000|2025-04-09 07:10:20|377.2|377.1|377.4|377.1|377.4|377.1|377.2|377.1|0
1744182630000|2025-04-09 07:10:30|377.3|377|377.2|377|377.3|377|377.2|377|712
1744182640000|2025-04-09 07:10:40|377.1|376.9|376.5|376.2|377.1|376.9|376.4|376.2|150
1744182650000|2025-04-09 07:10:50|376.7|376.3|377|376.8|377|376.8|376.7|376.3|0
1744182660000|2025-04-09 07:11:00|377.2|377|377.1|377|377.4|377.1|377.1|377|1541
1744182670000|2025-04-09 07:11:10|377|376.8|377|376.8|377.1|376.8|376.9|376.7|516
1744182680000|2025-04-09 07:11:20|376.9|376.7|376.8|376.6|377|376.7|376.8|376.6|1399
1744182690000|2025-04-09 07:11:30|377.1|376.8|377|376.8|377.4|377.1|377|376.8|1244
1744182700000|2025-04-09 07:11:40|377.1|376.9|377|376.8|377.2|376.9|377|376.8|343
1744182710000|2025-04-09 07:11:50|376.9||376.9||376.9||376.9||0
1744182720000|2025-04-09 07:12:00|377|376.9|377.4|377.1|377.4|377.2|377|376.9|1772
1744182730000|2025-04-09 07:12:10|377.3||377.3||377.4||377.3||0
1744182740000|2025-04-09 07:12:20|377.5|377.2|377.4|377.3|377.6|377.3|377.4|377.2|1000
1744182750000|2025-04-09 07:12:30|377.5|377.2|377.7|377.5|377.7|377.5|377.5|377.2|347
1744182760000|2025-04-09 07:12:40|377.5|377.4|377.5|377.3|377.6|377.4|377.5|377.3|0
1744182770000|2025-04-09 07:12:50|377.6||377.6||377.6||377.6||0
1744182780000|2025-04-09 07:13:00|377.5|377.4|377.6|377.3|377.6|377.4|377.5|377.3|2000
1744182790000|2025-04-09 07:13:10|377.3|377.1|376.9|376.8|377.3|377.1|376.9|376.8|4497
1744182800000|2025-04-09 07:13:20|377|376.7|377|376.7|377|376.8|377|376.7|0
1744182810000|2025-04-09 07:13:30|377.2|376.8|377.4|377.1|377.4|377.1|377.2|376.8|1492
1744182820000|2025-04-09 07:13:40|377.3||377.3||377.3||377.3||0
1744182830000|2025-04-09 07:13:50|377.2|377|377.2|377|377.3|377|377.2|377|1275
1744182840000|2025-04-09 07:14:00|377.3||377.3||377.3||377.3||0
1744182850000|2025-04-09 07:14:10|377.4|377.2|377.2|377|377.5|377.3|377.2|377|2948
1744182860000|2025-04-09 07:14:20|377.3|377.1|377.3|377.1|377.4|377.1|377.3|377.1|0
1744182870000|2025-04-09 07:14:30|377.4|377|377.4|377.1|377.4|377.1|377.3|377|0
1744182880000|2025-04-09 07:14:40|377.5|377.2|377.8|377.6|377.8|377.6|377.5|377.2|0
1744182890000|2025-04-09 07:14:50|377.9|377.7|378|377.7|378|377.7|377.9|377.7|0
1744182900000|2025-04-09 07:15:00|378.1|377.8|378.1|377.9|378.3|378.1|378|377.8|2606
1744182910000|2025-04-09 07:15:10|378.3|378|378.3|378|378.3|378|378.3|378|1492
1744182920000|2025-04-09 07:15:20|378.2|377.9|378|377.9|378.2|378|378|377.9|1021
1744182930000|2025-04-09 07:15:30|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|7
1744182940000|2025-04-09 07:15:40|378.1|377.9|377.8|377.6|378.1|377.9|377.7|377.5|2459
1744182950000|2025-04-09 07:15:50|377.9|377.7|378.1|377.9|378.1|377.9|377.9|377.7|1000
1744182960000|2025-04-09 07:16:00|378||378.1||378.1||378||0
1744182970000|2025-04-09 07:16:10|377.9|377.8|377.6|377.4|377.9|377.8|377.6|377.4|1600
1744182980000|2025-04-09 07:16:20|377.8|377.6|377.6|377.4|377.8|377.6|377.6|377.4|1743
1744182990000|2025-04-09 07:16:30|377.7|377.5|377.8|377.6|377.8|377.6|377.7|377.5|0
1744183000000|2025-04-09 07:16:40|378|377.8|378|377.8|378|377.8|378|377.8|1398
1744183010000|2025-04-09 07:16:50|378.1|377.9|378.1|377.9|378.2|377.9|378|377.9|0
1744183020000|2025-04-09 07:17:00|378.2|378|378.2|378|378.3|378|378.2|377.9|1492
1744183040000|2025-04-09 07:17:20|378.3|378.2|378.4|378.2|378.5|378.2|378.3|378.1|1687
1744183050000|2025-04-09 07:17:30|378.5|378.3|378.4|378.1|378.5|378.3|378.3|378.1|0
1744183060000|2025-04-09 07:17:40|378.5|378.2|378.4|378.2|378.5|378.2|378.4|378.2|0
1744183070000|2025-04-09 07:17:50|378.6|378.3|378.3|378.2|378.6|378.3|378.3|378.2|1799
1744183080000|2025-04-09 07:18:00|378.4|378.1|378.4|378.1|378.4|378.1|378.4|378.1|608
1744183090000|2025-04-09 07:18:10|378.2|378|378.2|377.9|378.2|378|378|377.8|0
1744183100000|2025-04-09 07:18:20|378.1|378|378.2|377.9|378.4|378.2|378.1|377.9|0
1744183110000|2025-04-09 07:18:30||378||378||378||378|0
1744183120000|2025-04-09 07:18:40|378.3|378.2|378.6|378.4|378.6|378.4|378.3|378.2|0
1744183130000|2025-04-09 07:18:50|378.7|378.5|378.7|378.5|378.7|378.5|378.7|378.5|0
1744183140000|2025-04-09 07:19:00|379|378.6|379.1|378.9|379.2|378.9|379|378.6|2708
1744183150000|2025-04-09 07:19:10|379|378.8|379|378.7|379.1|378.8|378.9|378.7|2000
1744183160000|2025-04-09 07:19:20|378.9||379||379||378.9||0
1744183170000|2025-04-09 07:19:30|378.9|378.6|379.2|378.9|379.2|378.9|378.9|378.6|2082
1744183180000|2025-04-09 07:19:40|379.3|379|379.1|378.8|379.3|379|379.1|378.8|1131
1744183190000|2025-04-09 07:19:50|379.2|378.9|379.2|378.9|379.2|378.9|379.2|378.9|0
1744183200000|2025-04-09 07:20:00|379.1|379|379.1|378.9|379.2|379|379|378.9|1794
1744183210000|2025-04-09 07:20:10|379|378.8|378.8|378.5|379|378.8|378.8|378.5|1492
1744183220000|2025-04-09 07:20:20|378.7|378.4|378.7|378.5|378.8|378.6|378.7|378.4|560
1744183230000|2025-04-09 07:20:30|378.6|378.4|378.6|378.3|378.6|378.4|378.5|378.2|280
1744183240000|2025-04-09 07:20:40|378.7|378.4|378.3|378.1|378.7|378.6|378.3|378.1|2739
1744183250000|2025-04-09 07:20:50|378.4|378.2|378.5|378.2|378.5|378.2|378.4|378.2|1223
1744183260000|2025-04-09 07:21:00|378.6|378.3|378.6|378.4|378.6|378.4|378.6|378.3|0
1744183270000|2025-04-09 07:21:10|378.7|378.5|378.5|378.3|379|378.7|378.5|378.3|1290
1744183280000|2025-04-09 07:21:20||378.4||378.3||378.4||378.3|350
1744183290000|2025-04-09 07:21:30|378.4||378.4||378.4||378.4||200
1744183300000|2025-04-09 07:21:40|378.1|378.2|378.1|378|378.1|378.2|378.1|378|1947
1744183310000|2025-04-09 07:21:50|378.3|378.2|378.6|378.4|378.6|378.4|378.3|378.1|1790
1744183330000|2025-04-09 07:22:10||378.3||378.4||378.4||378.3|502
1744183340000|2025-04-09 07:22:20|378.7|378.6|378.9|378.6|378.9|378.6|378.7|378.6|0
1744183350000|2025-04-09 07:22:30||378.7||378.6||378.7||378.6|0
1744183360000|2025-04-09 07:22:40|379.2|378.9|379|378.8|379.2|378.9|379|378.8|208
1744183370000|2025-04-09 07:22:50|378.9|378.7|379|378.7|379|378.7|378.9|378.7|873
1744183380000|2025-04-09 07:23:00|378.8||378.9||378.9||378.8||0
1744183390000|2025-04-09 07:23:10|378.8|378.5|378.8|378.5|378.8|378.6|378.7|378.5|852
1744183410000|2025-04-09 07:23:30|378.7||378.6||378.7||378.6||1874
1744183420000|2025-04-09 07:23:40|378.7|378.4|378.7|378.4|378.7|378.4|378.7|378.4|0
1744183430000|2025-04-09 07:23:50|378.4|378.1|378.4|378.1|378.4|378.1|378.4|378.1|0
1744183440000|2025-04-09 07:24:00|378.5|378.2|378.4|378.2|378.5|378.2|378.3|378.1|0
1744183450000|2025-04-09 07:24:10|378.5|378.3|378.7|378.4|378.7|378.4|378.5|378.3|0
1744183460000|2025-04-09 07:24:20|378.6||378.6||378.6||378.6||0
1744183470000|2025-04-09 07:24:30|378.7|378.2|378.4|378.2|378.7|378.2|378.4|378.2|1600
1744183480000|2025-04-09 07:24:40|378.6|378.3|378.5|378.2|378.6|378.5|378.5|378.2|1000
1744183490000|2025-04-09 07:24:50|378.4||378.4||378.4||378.4||0
1744183500000|2025-04-09 07:25:00|378.5|378.3|378.8|378.5|378.8|378.5|378.5|378.3|0
1744183520000|2025-04-09 07:25:20|378.9|378.6|378.7|378.5|378.9|378.6|378.7|378.5|276
1744183530000|2025-04-09 07:25:30|378.9|378.7|378.9|378.7|379|378.8|378.9|378.7|404
1744183540000|2025-04-09 07:25:40|379.1|378.8|379|378.7|379.1|378.8|379|378.7|0
1744183550000|2025-04-09 07:25:50|379.1|378.8|379|378.7|379.1|378.8|379|378.7|0
1744183560000|2025-04-09 07:26:00|378.8|378.6|378.6|378.3|378.8|378.6|378.5|378.3|1414
1744183580000|2025-04-09 07:26:20|378.5|378.2|378.6|378.3|378.6|378.3|378.5|378.2|1468
1744183600000|2025-04-09 07:26:40|378.5||378.6||378.6||378.5||0
1744183620000|2025-04-09 07:27:00|378.7|378.4|378.7|378.5|378.7|378.5|378.6|378.4|0
1744183630000|2025-04-09 07:27:10|378.6|378.4|378.5|378.3|378.7|378.4|378.5|378.3|202
1744183640000|2025-04-09 07:27:20|378.6||378.5||378.6||378.5||0
1744183650000|2025-04-09 07:27:30||378.4||378.4||378.4||378.4|0
1744183660000|2025-04-09 07:27:40|378.9|378.3|378.9|378.6|378.9|378.6|378.9|378.3|1803
1744183680000|2025-04-09 07:28:00||378.7||378.7||378.7||378.7|0
1744183690000|2025-04-09 07:28:10|378.8|378.6|379|378.7|379|378.7|378.8|378.6|2166
1744183720000|2025-04-09 07:28:40||378.8||378.8||378.8||378.8|0
1744183730000|2025-04-09 07:28:50|378.9|378.7|379|378.8|379|378.8|378.9|378.7|1508
1744183740000|2025-04-09 07:29:00|379.2|378.9|379.1|378.9|379.2|379|379.1|378.9|643
1744183770000|2025-04-09 07:29:30|379.2|379|379.1|378.9|379.2|379|379.1|378.9|203
1744183780000|2025-04-09 07:29:40|379|378.7|379|378.8|379|378.8|379|378.7|771
1744183790000|2025-04-09 07:29:50|||||||||1840
1744183800000|2025-04-09 07:30:00|378.9|378.7|378.9|378.7|379|378.8|378.8|378.6|2910
1744183810000|2025-04-09 07:30:10|379|378.8|379|378.8|379|378.8|379|378.8|1337
1744183820000|2025-04-09 07:30:20|379.2|378.9|379.1|378.8|379.3|379|379|378.7|1899
1744183830000|2025-04-09 07:30:30|379|378.7|378.8|378.6|379|378.7|378.8|378.6|0
1744183840000|2025-04-09 07:30:40|378.7||378.7||378.7||378.7||100
1744183850000|2025-04-09 07:30:50|378.6|378.5|378.5|378.4|378.6|378.5|378.5|378.4|73
1744183860000|2025-04-09 07:31:00|378.7|378.5|378.7|378.4|378.7|378.5|378.6|378.4|1160
1744183870000|2025-04-09 07:31:10|378.6|378.5|378.5|378.4|378.7|378.5|378.5|378.4|2909
1744183880000|2025-04-09 07:31:20|378.6||378.5||378.6||378.5||0
1744183890000|2025-04-09 07:31:30|378.4|378.3|378.5|378.3|378.5|378.3|378.4|378.3|0
1744183900000|2025-04-09 07:31:40|378.7|378.4|378.7|378.4|378.7|378.4|378.7|378.4|615
1744183910000|2025-04-09 07:31:50|378.9|378.5|378.6|378.5|378.9|378.7|378.6|378.5|2632
1744183920000|2025-04-09 07:32:00|378.5|378.4|378.4|378.2|378.5|378.4|378.4|378.2|292
1744183930000|2025-04-09 07:32:10|378.3|378.1|378.4|378.1|378.4|378.1|378.3|378.1|1492
1744183940000|2025-04-09 07:32:20|378.5|378.2|378.5|378.4|378.5|378.4|378.5|378.2|1893
1744183950000|2025-04-09 07:32:30|378.6||378.5||378.6||378.5||730
1744183960000|2025-04-09 07:32:40|378.6|378.3|378.6|378.3|378.8|378.5|378.4|378.2|1309
1744183970000|2025-04-09 07:32:50|378.5|378.2|378.5|378.2|378.5|378.2|378.5|378.2|0
1744183980000|2025-04-09 07:33:00|378.7|378.3|378.8|378.5|378.8|378.5|378.7|378.2|599
1744183990000|2025-04-09 07:33:10|378.7|378.4|378.6|378.5|378.9|378.6|378.6|378.4|1946
1744184000000|2025-04-09 07:33:20|378.7|378.6|378.9|378.7|378.9|378.7|378.7|378.6|1196
1744184020000|2025-04-09 07:33:40|379.2|379|379.3|379.1|379.3|379.1|379.2|379|0
1744184030000|2025-04-09 07:33:50|379.5|379.2|379.4|379.3|379.5|379.3|379.4|379.2|1837
1744184040000|2025-04-09 07:34:00|379.3|379.2|379.4|379.2|379.4|379.2|379.3|379.2|131
1744184050000|2025-04-09 07:34:10|379.5|379.2|379.6|379.3|379.6|379.3|379.4|379.1|627
1744184060000|2025-04-09 07:34:20|379.7|379.4|379.6|379.3|379.7|379.4|379.6|379.3|0
1744184070000|2025-04-09 07:34:30|379.7|379.4|379.8|379.5|379.8|379.5|379.7|379.4|0
1744184080000|2025-04-09 07:34:40|379.7|379.4|379.8|379.5|379.8|379.5|379.7|379.4|960
1744184090000|2025-04-09 07:34:50|379.7|379.4|379.8|379.4|379.9|379.5|379.7|379.4|0
1744184100000|2025-04-09 07:35:00|379.9|379.5|379.7|379.4|379.9|379.5|379.7|379.4|195
1744184110000|2025-04-09 07:35:10|379.8|379.5|379.4|379.2|379.8|379.5|379.4|379.2|595
1744184120000|2025-04-09 07:35:20|379.5|379.3|379.5|379.3|379.5|379.3|379.4|379.2|0
1744184130000|2025-04-09 07:35:30|379.4|379.2|379.5|379.3|379.6|379.3|379.4|379.2|447
1744184140000|2025-04-09 07:35:40|379.6|379.4|379.8|379.4|379.8|379.4|379.6|379.3|175
1744184150000|2025-04-09 07:35:50|379.7|379.3|379.9|379.6|379.9|379.6|379.7|379.3|0
1744184160000|2025-04-09 07:36:00|379.8|379.5|379.9|379.5|380|379.7|379.8|379.5|581
1744184170000|2025-04-09 07:36:10|380|379.6|380.1|379.7|380.1|379.7|379.9|379.5|0
1744184180000|2025-04-09 07:36:20|380|379.6|380.1|379.7|380.1|379.7|380|379.6|0
1744184190000|2025-04-09 07:36:30|380|379.6|380.1|379.8|380.1|379.8|380|379.6|0
1744184200000|2025-04-09 07:36:40|380|379.7|380|379.6|380.1|379.9|380|379.6|1208
1744184210000|2025-04-09 07:36:50|379.8|379.5|379.6|379.3|379.8|379.5|379.6|379.3|665
1744184220000|2025-04-09 07:37:00|379.5|379.2|379.4|379|379.6|379.3|379.3|378.9|274
1744184230000|2025-04-09 07:37:10|379.3|378.9|379.3|378.9|379.4|379|379.2|378.8|0
1744184240000|2025-04-09 07:37:20|379.2|378.8|379.1|378.8|379.2|378.8|379|378.7|661
1744184250000|2025-04-09 07:37:30|379|378.7|379|378.8|379|378.8|378.9|378.7|0
1744184260000|2025-04-09 07:37:40|378.9|378.7|379|378.7|379|378.7|378.9|378.6|0
1744184270000|2025-04-09 07:37:50|378.9|378.6|378.9|378.6|379|378.7|378.8|378.4|355
1744184280000|2025-04-09 07:38:00|378.7|378.4|378.8|378.5|378.8|378.5|378.7|378.3|271
1744184290000|2025-04-09 07:38:10|378.7|378.4|378.7|378.4|378.8|378.5|378.6|378.3|0
1744184300000|2025-04-09 07:38:20|378.6|378.3|378.7|378.4|378.8|378.5|378.6|378.3|0
1744184310000|2025-04-09 07:38:30|378.8|378.5|378.9|378.6|378.9|378.6|378.7|378.4|635
1744184320000|2025-04-09 07:38:40|378.8|378.5|379|378.8|379|378.8|378.8|378.5|2813
1744184330000|2025-04-09 07:38:50|378.9|378.7|379.1|378.8|379.2|378.9|378.9|378.7|172
1744184340000|2025-04-09 07:39:00|379.2|379|379.2|378.9|379.3|379|379.1|378.9|845
1744184350000|2025-04-09 07:39:10|379.3|379|379.3|379|379.3|379|379.2|378.9|0
1744184360000|2025-04-09 07:39:20|379.2|378.9|379.2|379|379.3|379|379.2|378.9|0
1744184370000|2025-04-09 07:39:30|379.3|379.1|379.1|378.9|379.3|379.1|379.1|378.9|0
1744184380000|2025-04-09 07:39:40|379.2|379|379.1|378.7|379.2|379|379|378.7|400
1744184390000|2025-04-09 07:39:50|379.2|378.9|379|378.7|379.2|378.9|379|378.7|1236
1744184400000|2025-04-09 07:40:00|379.1|378.8|379.3|379|379.4|379.2|379|378.7|1086
1744184410000|2025-04-09 07:40:10|379.4|379.1|379.1|378.8|379.4|379.1|379.1|378.7|266
1744184420000|2025-04-09 07:40:20|379.2|378.9|379.4|379.1|379.5|379.2|379.1|378.8|630
1744184430000|2025-04-09 07:40:30|379.5|379.2|379.4|379.1|379.5|379.2|379.2|378.9|9
1744184440000|2025-04-09 07:40:40|379.3|379|379.4|379.1|379.4|379.1|379.3|379|0
1744184450000|2025-04-09 07:40:50|379.3|379|379.4|379.1|379.4|379.1|379.3|379|422
1744184460000|2025-04-09 07:41:00|379.3|379|379.3|379|379.3|379|379.2|378.9|771
1744184470000|2025-04-09 07:41:10|379.1|378.7|379.1|378.8|379.2|378.9|379.1|378.7|549
1744184480000|2025-04-09 07:41:20|379.2|378.9|379.1|378.8|379.2|378.9|379.1|378.8|0
1744184490000|2025-04-09 07:41:30|379.2|378.9|379.2|378.9|379.2|378.9|379.1|378.8|0
1744184500000|2025-04-09 07:41:40|379.1|378.8|379|378.7|379.2|378.9|379|378.7|0
1744184510000|2025-04-09 07:41:50|379.1|378.8|379.6|379.3|379.6|379.3|379|378.7|105
1744184520000|2025-04-09 07:42:00|379.5|379.2|379.6|379.2|379.6|379.3|379.4|379.1|0
1744184530000|2025-04-09 07:42:10|379.5|379.1|379.4|379.1|379.6|379.3|379.3|379|0
1744184540000|2025-04-09 07:42:20|379.3|379|379.3|379|379.5|379.2|379.3|379|2599
1744184550000|2025-04-09 07:42:30|379.4|379.1|379.2|379|379.4|379.1|379.2|379|0
1744184560000|2025-04-09 07:42:40|379.3|379.1|379.1|378.8|379.3|379.1|379.1|378.8|610
1744184570000|2025-04-09 07:42:50|379.2|378.9|379|378.7|379.2|378.9|378.9|378.6|566
1744184580000|2025-04-09 07:43:00|378.9|378.6|378.6|378.3|379|378.8|378.6|378.3|4504
1744184590000|2025-04-09 07:43:10|378.7|378.4|378.7|378.5|378.7|378.5|378.6|378.3|0
1744184600000|2025-04-09 07:43:20|378.6|378.4|378.9|378.6|379|378.7|378.6|378.4|940
1744184610000|2025-04-09 07:43:30|379|378.7|378.7|378.4|379|378.8|378.7|378.4|545
1744184620000|2025-04-09 07:43:40|378.8|378.5|378.7|378.4|378.8|378.5|378.7|378.4|1446
1744184630000|2025-04-09 07:43:50|378.5|378.3|378.5|378.2|378.5|378.3|378.5|378.1|2336
1744184640000|2025-04-09 07:44:00|378.6|378.1|378.7|378.4|378.7|378.5|378.5|378.1|886
1744184650000|2025-04-09 07:44:10|378.8|378.5|378.8|378.5|378.9|378.6|378.8|378.5|16739
1744184660000|2025-04-09 07:44:20|378.7|378.7|378.8|378.6|378.9|378.7|378.7|378.6|345
1744184670000|2025-04-09 07:44:30|378.9|378.7|379|378.7|379.1|378.8|378.9|378.6|1710
1744184690000|2025-04-09 07:44:50|379.1|378.8|379|378.7|379.1|378.8|379|378.7|0
1744184700000|2025-04-09 07:45:00|379.1|378.8|378.8|378.5|379.1|378.8|378.7|378.4|568
1744184710000|2025-04-09 07:45:10|378.7|378.4|379|378.7|379|378.7|378.7|378.4|1286
1744184720000|2025-04-09 07:45:20|378.9|378.6|378.8|378.4|379|378.7|378.7|378.4|754
1744184730000|2025-04-09 07:45:30|378.9|378.6|379|378.6|379|378.6|378.8|378.5|0
1744184740000|2025-04-09 07:45:40|378.8|378.5|378.8|378.5|378.9|378.6|378.8|378.5|0
1744184750000|2025-04-09 07:45:50|378.9|378.6|378.8|378.4|378.9|378.6|378.8|378.4|1414
1744184760000|2025-04-09 07:46:00|378.9|378.6|379.2|378.9|379.2|378.9|378.9|378.6|1558
1744184770000|2025-04-09 07:46:10|379|378.6|379.1|378.7|379.1|378.8|378.9|378.6|691
1744184780000|2025-04-09 07:46:20|379.2|378.8|379.1|378.7|379.2|378.8|379.1|378.7|0
1744184790000|2025-04-09 07:46:30|379.2|378.8|379.2|378.8|379.2|378.9|379.1|378.8|143
1744184800000|2025-04-09 07:46:40|379.1|378.9|379.2|378.8|379.2|378.9|379.1|378.8|755
1744184810000|2025-04-09 07:46:50|379.1|378.7|379.2|378.8|379.2|378.8|379|378.7|115
1744184820000|2025-04-09 07:47:00|379|378.7|378.9|378.6|379|378.8|378.9|378.6|1986
1744184830000|2025-04-09 07:47:10|379|378.7|379|378.8|379|378.8|378.8|378.6|1955
1744184840000|2025-04-09 07:47:20|379.1|378.9|379.3|379|379.3|379|379.1|378.8|292
1744184850000|2025-04-09 07:47:30|379.2|378.9|379.2|378.9|379.3|379|379.2|378.9|0
1744184860000|2025-04-09 07:47:40|379.1|378.8|379|378.7|379.1|378.8|379|378.7|1624
1744184870000|2025-04-09 07:47:50|379.1|378.8|379|378.7|379.1|378.8|379|378.7|0
1744184880000|2025-04-09 07:48:00|379.1|378.8|379|378.7|379.1|378.8|378.9|378.7|1600
1744184890000|2025-04-09 07:48:10|379.1|378.8|378.9|378.6|379.1|378.9|378.9|378.6|0
1744184900000|2025-04-09 07:48:20|379|378.7|379.1|378.8|379.1|378.8|379|378.7|7
1744184910000|2025-04-09 07:48:30|378.9|378.6|379|378.8|379|378.8|378.9|378.6|640
1744184920000|2025-04-09 07:48:40|379.1|378.7|379.2|378.8|379.2|378.8|379|378.7|0
1744184930000|2025-04-09 07:48:50|379.1|378.7|379.1|378.9|379.2|378.9|379.1|378.7|568
1744184940000|2025-04-09 07:49:00|379.2|379|379.2|379|379.3|379|379.1|378.9|0
1744184950000|2025-04-09 07:49:10|379.3|379.1|379.3|379.1|379.3|379.1|379.3|379.1|0
1744184960000|2025-04-09 07:49:20|379.3|379.2|379.1|378.9|379.3|379.2|379.1|378.9|145
1744184970000|2025-04-09 07:49:30|379.2|379|379.2|379|379.2|379|379.2|379|0
1744184990000|2025-04-09 07:49:50|379.1|378.9|379.1|378.9|379.1|378.9|379.1|378.9|0
1744185000000|2025-04-09 07:50:00|379||379||379.1||379||150
1744185010000|2025-04-09 07:50:10|379.1||379||379.1||379||0
1744185020000|2025-04-09 07:50:20||378.8||378.8||378.9||378.8|1492
1744185030000|2025-04-09 07:50:30|378.8|378.9|378.8|378.7|378.8|378.9|378.8|378.7|1715
1744185050000|2025-04-09 07:50:50|379.1|378.9|379.1|378.9|379.1|378.9|379.1|378.9|0
1744185060000|2025-04-09 07:51:00|379|378.8|379.1|378.9|379.1|378.9|379|378.8|0
1744185070000|2025-04-09 07:51:10|379.2|379|379.4|379.1|379.4|379.1|379.2|379|0
1744185080000|2025-04-09 07:51:20|379.3||379.3||379.4||379.3||0
1744185090000|2025-04-09 07:51:30|379.4|379.2|379.4|379.2|379.4|379.2|379.3|379.1|728
1744185110000|2025-04-09 07:51:50|379.2|379|379.2|379|379.2|379|379.2|379|1190
1744185120000|2025-04-09 07:52:00|379.1|379.1|379|378.9|379.1|379.1|379|378.9|729
1744185130000|2025-04-09 07:52:10|378.8|378.6|378.9|378.8|378.9|378.8|378.8|378.6|1012
1744185140000|2025-04-09 07:52:20||378.7||378.7||378.7||378.7|504
1744185150000|2025-04-09 07:52:30||378.8||378.7||378.8||378.7|1492
1744185160000|2025-04-09 07:52:40||378.8||378.7||378.8||378.7|0
1744185180000|2025-04-09 07:53:00|379|378.8|379|378.9|379|378.9|379|378.7|0
1744185190000|2025-04-09 07:53:10|379.1|378.8|379.2|379|379.2|379|379.1|378.8|2529
1744185210000|2025-04-09 07:53:30|379|378.8|378.9|378.7|379|378.8|378.9|378.6|150
1744185220000|2025-04-09 07:53:40|378.8|378.6|378.8|378.6|378.9|378.6|378.8|378.6|1492
1744185230000|2025-04-09 07:53:50|379|378.8|379|378.8|379|378.8|379|378.8|0
1744185250000|2025-04-09 07:54:10|379.2|379|379.1|378.9|379.2|379|379|378.9|0
1744185260000|2025-04-09 07:54:20||379||379||379||379|1492
1744185270000|2025-04-09 07:54:30|379|378.9|379.1|378.9|379.1|378.9|379|378.9|729
1744185280000|2025-04-09 07:54:40|379.2|379|379.2|379|379.2|379|379.2|379|1005
1744185290000|2025-04-09 07:54:50|379.3||379.2||379.3||379.2||0
1744185300000|2025-04-09 07:55:00|379.1|378.9|379.3|379.1|379.3|379.1|379.1|378.9|0
1744185310000|2025-04-09 07:55:10|379.4|379.2|379.4|379.3|379.4|379.3|379.4|379.2|0
1744185320000|2025-04-09 07:55:20|379.5|379.4|379.7|379.5|379.7|379.5|379.5|379.3|906
1744185330000|2025-04-09 07:55:30|379.8|379.6|379.7|379.5|379.8|379.6|379.7|379.5|7
1744185350000|2025-04-09 07:55:50|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|0
1744185360000|2025-04-09 07:56:00|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|1357
1744185370000|2025-04-09 07:56:10|379.8|379.6|379.8|379.7|379.8|379.7|379.8|379.6|0
1744185380000|2025-04-09 07:56:20|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|0
1744185390000|2025-04-09 07:56:30|379.8|379.5|379.7|379.5|379.8|379.5|379.7|379.5|0
1744185400000|2025-04-09 07:56:40|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|0
1744185420000|2025-04-09 07:57:00|379.5|379.3|379.4|379.2|379.5|379.3|379.3|379.1|0
1744185440000|2025-04-09 07:57:20|379.5|379.3|379.6|379.4|379.6|379.5|379.5|379.3|0
1744185450000|2025-04-09 07:57:30|379.7|379.5|379.6|379.4|379.7|379.5|379.6|379.4|0
1744185460000|2025-04-09 07:57:40|379.7||379.7||379.7||379.7||0
1744185470000|2025-04-09 07:57:50|379.6|379.3|379.5|379.3|379.6|379.3|379.5|379.3|504
1744185480000|2025-04-09 07:58:00|379.6||379.5||379.6||379.5||0
1744185490000|2025-04-09 07:58:10|379.4|379.4|379.5|379.4|379.7|379.5|379.4|379.4|0
1744185500000|2025-04-09 07:58:20|379.4|379.3|379.5|379.3|379.5|379.3|379.4|379.3|792
1744185510000|2025-04-09 07:58:30|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|0
1744185530000|2025-04-09 07:58:50|379.3||379.3||379.3||379.3||0
1744185540000|2025-04-09 07:59:00|379.2|379|379.2|379|379.2|379|379.2|379|9
1744185550000|2025-04-09 07:59:10|379.1||379.2||379.2||379.1||0
1744185560000|2025-04-09 07:59:20|379.1|378.8|379|378.8|379.1|378.8|379|378.8|88
1744185580000|2025-04-09 07:59:40|379.1|378.9|379.3|379.1|379.3|379.1|379|378.8|3242
1744185590000|2025-04-09 07:59:50|379.2|379|379.2|379|379.3|379|379.2|379|142
1744185600000|2025-04-09 08:00:00|379.3|379.1|379.6|379.3|379.6|379.4|379.2|379|6111
1744185610000|2025-04-09 08:00:10|379.5|379.4|379.6|379.5|379.7|379.5|379.5|379.4|1935
1744185620000|2025-04-09 08:00:20|379.7||379.7||379.7||379.6||0
1744185630000|2025-04-09 08:00:30|379.6|379.4|379.5|379.3|379.7|379.5|379.5|379.3|5141
1744185640000|2025-04-09 08:00:40|379.4|379.4|379.5|379.4|379.5|379.4|379.4|379.4|684
1744185650000|2025-04-09 08:00:50|379.4|379.3|379.4|379.2|379.4|379.3|379.4|379.2|9
1744185660000|2025-04-09 08:01:00|379.5|379.4|379.5|379.3|379.5|379.4|379.4|379.3|1242
1744185670000|2025-04-09 08:01:10||379.4||379.3||379.4||379.3|150
1744185690000|2025-04-09 08:01:30|379.6|379.4|379.5|379.3|379.6|379.4|379.5|379.3|1835
1744185700000|2025-04-09 08:01:40|379.4|379.2|379.6|379.4|379.6|379.4|379.4|379.2|0
1744185720000|2025-04-09 08:02:00|379.4|379.3|379.1|378.9|379.4|379.3|379.1|378.9|194
1744185730000|2025-04-09 08:02:10|379|378.8|379.2|379|379.2|379|379|378.8|150
1744185760000|2025-04-09 08:02:40|379.1|378.8|379.2|379|379.2|379|378.9|378.8|1055
1744185770000|2025-04-09 08:02:50|379.1|378.9|378.8|378.6|379.1|378.9|378.7|378.6|1492
1744185780000|2025-04-09 08:03:00|378.7|378.3|378.5|378.3|378.7|378.3|378.5|378.3|0
1744185790000|2025-04-09 08:03:10|378.6|378.4|378.5|378.3|378.6|378.5|378.5|378.3|0
1744185800000|2025-04-09 08:03:20|378.4|378.2|378.3|378.1|378.4|378.2|378.3|378.1|1492
1744185810000|2025-04-09 08:03:30|378.1|378|378.1|377.9|378.2|378.1|378.1|377.9|2035
1744185820000|2025-04-09 08:03:40|378|377.8|377.9|377.8|378|377.8|377.9|377.8|679
1744185830000|2025-04-09 08:03:50|377.8|377.7|377.9|377.7|377.9|377.7|377.8|377.7|1175
1744185840000|2025-04-09 08:04:00|377.8|377.6|377.6|377.5|377.8|377.6|377.6|377.5|223
1744185850000|2025-04-09 08:04:10|377.5|377.4|377.5|377.3|377.6|377.4|377.4|377.2|5595
1744185860000|2025-04-09 08:04:20|377.4|377.4|377.6|377.4|377.6|377.4|377.4|377.4|1243
1744185870000|2025-04-09 08:04:30|377.5|377.3|377.5|377.3|377.5|377.3|377.4|377.3|95
1744185880000|2025-04-09 08:04:40|377.4|377.2|377.5|377.2|377.6|377.3|377.4|377.2|3183
1744185890000|2025-04-09 08:04:50|377.4|377.1|377.3|377.1|377.4|377.1|377.2|377.1|150
1744185900000|2025-04-09 08:05:00|377.2|377|377.1|377|377.2|377|377.1|377|3288
1744185910000|2025-04-09 08:05:10|377|376.9|376.9|376.8|377|376.9|376.8|376.7|2257
1744185920000|2025-04-09 08:05:20|376.8|376.7|376.9|376.7|376.9|376.7|376.8|376.7|0
1744185930000|2025-04-09 08:05:30|376.8||376.8||376.8||376.8||0
1744185940000|2025-04-09 08:05:40|376.9||376.9||376.9||376.9||0
1744185970000|2025-04-09 08:06:10|376.8|376.8|376.8|376.6|376.8|376.8|376.7|376.6|959
1744185990000|2025-04-09 08:06:30|377.2|376.9|377.1|376.9|377.2|376.9|377.1|376.9|136
1744186000000|2025-04-09 08:06:40|377|376.7|376.7|376.5|377|376.7|376.7|376.5|2000
1744186010000|2025-04-09 08:06:50|376.6|376.3|376.7|376.4|376.7|376.4|376.6|376.3|2000
1744186020000|2025-04-09 08:07:00|376.6|376.6|376.8|376.6|376.8|376.6|376.6|376.6|0
1744186030000|2025-04-09 08:07:10|376.9|376.7|376.9|376.7|376.9|376.7|376.8|376.7|0
1744186040000|2025-04-09 08:07:20|377|376.8|377|376.8|377|376.8|376.9|376.8|1492
1744186050000|2025-04-09 08:07:30|377.1|376.9|377.3|377|377.3|377|377.1|376.9|2542
1744186060000|2025-04-09 08:07:40|377.1|376.9|377.1|376.9|377.1|376.9|377.1|376.9|725
1744186070000|2025-04-09 08:07:50|377|376.8|377|376.8|377|376.8|377|376.8|898
1744186090000|2025-04-09 08:08:10|377.1|376.9|377.1|376.9|377.1|376.9|377.1|376.8|1492
1744186100000|2025-04-09 08:08:20|377|376.8|377.3|377.1|377.4|377.2|377|376.8|2727
1744186120000|2025-04-09 08:08:40||377.2||377.2||377.2||377.1|0
1744186130000|2025-04-09 08:08:50|377.5|377.1|377.5|377.4|377.5|377.4|377.5|377.1|679
1744186140000|2025-04-09 08:09:00|377.7|377.5|377.6|377.4|377.7|377.5|377.6|377.4|388
1744186150000|2025-04-09 08:09:10|377.7|377.5|377.7|377.5|377.7|377.5|377.6|377.5|0
1744186160000|2025-04-09 08:09:20|377.6|377.4|377.6|377.4|377.6|377.4|377.6|377.4|0
1744186180000|2025-04-09 08:09:40|377.8|377.6|377.8|377.6|377.8|377.6|377.8|377.6|115
1744186190000|2025-04-09 08:09:50|377.9||377.9||377.9||377.8||0
1744186200000|2025-04-09 08:10:00|378|377.7|377.9|377.7|378|377.7|377.9|377.7|0
1744186210000|2025-04-09 08:10:10|378|377.9|378|377.9|378|377.9|378|377.9|32
1744186220000|2025-04-09 08:10:20|377.9|377.8|378|377.9|378|377.9|377.9|377.8|923
1744186240000|2025-04-09 08:10:40|377.9|377.8|377.8|377.6|377.9|377.8|377.8|377.6|1025
1744186250000|2025-04-09 08:10:50|377.7||377.8||377.8||377.7||0
1744186260000|2025-04-09 08:11:00|377.7||377.7||377.7||377.7||0
1744186270000|2025-04-09 08:11:10|377.6|377.5|377.6|377.4|377.6|377.5|377.6|377.4|1045
1744186280000|2025-04-09 08:11:20|377.5||377.5||377.5||377.5||0
1744186290000|2025-04-09 08:11:30|377.4|377.3|377.4|377.2|377.4|377.3|377.3|377.2|9
1744186300000|2025-04-09 08:11:40|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|150
1744186310000|2025-04-09 08:11:50|377.6|377.4|377.6|377.3|377.7|377.4|377.6|377.3|0
1744186320000|2025-04-09 08:12:00||377.4||377.5||377.5||377.4|0
1744186330000|2025-04-09 08:12:10|377.7|377.6|377.9|377.7|378|377.8|377.7|377.5|1642
1744186340000|2025-04-09 08:12:20|378|377.8|377.9|377.7|378|377.8|377.9|377.7|713
1744186370000|2025-04-09 08:12:50|377.8|377.6|377.7|377.6|377.8|377.6|377.7|377.6|741
1744186380000|2025-04-09 08:13:00|377.8||377.7||377.8||377.7||0
1744186400000|2025-04-09 08:13:20|377.6|377.5|377.7|377.5|377.7|377.5|377.6|377.4|7
1744186410000|2025-04-09 08:13:30|377.6||377.6||377.6||377.6||0
1744186420000|2025-04-09 08:13:40||377.4||377.4||377.4||377.4|0
1744186430000|2025-04-09 08:13:50|377.7||377.6||377.7||377.6||0
1744186440000|2025-04-09 08:14:00|377.5|377.3|377.3|377.1|377.5|377.3|377.3|377.1|1232
1744186450000|2025-04-09 08:14:10|377.2||377.2||377.2||377.2||0
1744186470000|2025-04-09 08:14:30|377.3||377.3||377.3||377.3||1446
1744186480000|2025-04-09 08:14:40||377.2||377.1||377.2||377.1|1492
1744186490000|2025-04-09 08:14:50|377.2|377|377.2|377|377.2|377.1|377.2|377|2616
1744186500000|2025-04-09 08:15:00||377.1||377||377.1||377|0
1744186510000|2025-04-09 08:15:10|377.4|377.1|377.4|377.2|377.4|377.2|377.4|377.1|0
1744186520000|2025-04-09 08:15:20|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.2|0
1744186530000|2025-04-09 08:15:30||377.4||377.4||377.4||377.4|264
1744186540000|2025-04-09 08:15:40|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|2236
1744186550000|2025-04-09 08:15:50|377.5|377.1|377.3|377.1|377.5|377.1|377.3|377.1|16
1744186560000|2025-04-09 08:16:00|377.2||377.2||377.2||377.2||0
1744186570000|2025-04-09 08:16:10|377.3|377.2|377.2|377.1|377.4|377.2|377.2|377.1|2254
1744186580000|2025-04-09 08:16:20|377.4|377.2|377.5|377.3|377.5|377.3|377.4|377.2|1492
1744186590000|2025-04-09 08:16:30|377.4||377.4||377.4||377.4||0
1744186600000|2025-04-09 08:16:40|377.3|377.2|377.4|377.2|377.4|377.2|377.3|377.1|1176
1744186610000|2025-04-09 08:16:50|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|0
1744186620000|2025-04-09 08:17:00|377.7|377.4|377.7|377.4|377.7|377.4|377.7|377.4|150
1744186630000|2025-04-09 08:17:10||377.5||377.6||377.6||377.5|0
1744186640000|2025-04-09 08:17:20|377.6|377.5|377.7|377.5|377.7|377.5|377.6|377.5|1083
1744186650000|2025-04-09 08:17:30|377.6|377.4|377.6|377.4|377.6|377.4|377.6|377.4|1157
1744186670000|2025-04-09 08:17:50|377.5||377.6||377.6||377.5||2820
1744186680000|2025-04-09 08:18:00|377.7|377.5|377.7|377.5|377.8|377.5|377.7|377.5|500
1744186690000|2025-04-09 08:18:10|377.8|377.7|377.9|377.8|378|377.8|377.8|377.7|5691
1744186700000|2025-04-09 08:18:20|377.8|377.7|377.9|377.7|377.9|377.7|377.8|377.7|538
1744186710000|2025-04-09 08:18:30||377.8||377.7||377.8||377.7|350
1744186720000|2025-04-09 08:18:40|378||378||378||378||0
1744186730000|2025-04-09 08:18:50|378.1|377.8|378.1|377.8|378.1|377.8|378.1|377.8|0
1744186740000|2025-04-09 08:19:00|378|377.9|378|377.8|378.1|377.9|378|377.8|0
1744186750000|2025-04-09 08:19:10|377.7|377.9|377.7|377.6|377.7|377.9|377.7|377.6|4664
1744186760000|2025-04-09 08:19:20|377.8||377.9||377.9||377.8||300
1744186770000|2025-04-09 08:19:30|377.8||377.8||377.8||377.8||0
1744186780000|2025-04-09 08:19:40||377.7||377.7||377.7||377.7|0
1744186800000|2025-04-09 08:20:00|377.9|377.9|378|377.8|378.1|377.9|377.9|377.8|13
1744186820000|2025-04-09 08:20:20|378.1|377.9|378.1|377.9|378.1|377.9|378.1|377.9|0
1744186830000|2025-04-09 08:20:30|378|377.8|378|377.8|378|377.8|377.9|377.8|544
1744186850000|2025-04-09 08:20:50|377.9||377.9||377.9||377.9||0
1744186870000|2025-04-09 08:21:10|377.8|377.6|377.9|377.8|377.9|377.8|377.8|377.6|1174
1744186880000|2025-04-09 08:21:20|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|8
1744186890000|2025-04-09 08:21:30|377.9|377.8|378|377.9|378|377.9|377.9|377.8|0
1744186900000|2025-04-09 08:21:40|377.9|377.7|377.9|377.7|377.9|377.7|377.9|377.7|0
1744186910000|2025-04-09 08:21:50|378|377.8|378.2|378|378.2|378.1|378|377.8|267
1744186920000|2025-04-09 08:22:00||378.1||378||378.1||378|0
1744186930000|2025-04-09 08:22:10|378.4|378.1|378.4|378.2|378.5|378.2|378.4|378.1|0
1744186940000|2025-04-09 08:22:20|378.3|378.1|378.2|378.1|378.3|378.2|378.2|378.1|679
1744186950000|2025-04-09 08:22:30|378.3|378.2|378.3|378.1|378.3|378.2|378.3|378.1|105
1744186990000|2025-04-09 08:23:10|378.1|377.9|377.8|377.6|378.1|377.9|377.8|377.6|2005
1744187000000|2025-04-09 08:23:20|377.7|377.5|377.6|377.4|377.7|377.5|377.6|377.4|713
1744187010000|2025-04-09 08:23:30|377.5|377.5|377.6|377.5|377.6|377.5|377.5|377.5|990
1744187020000|2025-04-09 08:23:40|377.7||377.7||377.7||377.7||879
1744187030000|2025-04-09 08:23:50|377.8|377.6|377.8|377.6|377.9|377.7|377.7|377.6|291
1744187040000|2025-04-09 08:24:00|||||||||896
1744187050000|2025-04-09 08:24:10|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|0
1744187060000|2025-04-09 08:24:20||377.7||377.7||377.7||377.7|150
1744187070000|2025-04-09 08:24:30|378|377.8|378|377.8|378|377.8|378|377.8|0
1744187090000|2025-04-09 08:24:50||377.9||377.9||377.9||377.9|50
1744187100000|2025-04-09 08:25:00|378.1|377.8|378.2|378|378.2|378|378.1|377.8|1567
1744187110000|2025-04-09 08:25:10||378.1||378||378.1||378|0
1744187120000|2025-04-09 08:25:20|378.3|378.1|378.2|378|378.3|378.1|378.2|378|1492
1744187140000|2025-04-09 08:25:40|378.1|377.9|378.1|377.9|378.1|377.9|378.1|377.9|1600
1744187150000|2025-04-09 08:25:50|378|377.8|378|377.8|378|377.9|377.9|377.8|59
1744187180000|2025-04-09 08:26:20||377.9||377.9||377.9||377.9|0
1744187190000|2025-04-09 08:26:30|378.1||378.1||378.1||378.1||0
1744187200000|2025-04-09 08:26:40|378|377.8|378|377.8|378|377.8|377.9|377.8|1162
1744187210000|2025-04-09 08:26:50|377.8|377.6|377.6|377.4|377.8|377.6|377.6|377.4|1023
1744187220000|2025-04-09 08:27:00|377.7|377.5|377.6|377.4|377.7|377.5|377.6|377.4|726
1744187230000|2025-04-09 08:27:10|377.7|377.5|377.8|377.6|377.8|377.6|377.7|377.5|1428
1744187240000|2025-04-09 08:27:20|377.7|377.5|377.6|377.4|377.7|377.5|377.6|377.4|24
1744187250000|2025-04-09 08:27:30|377.4|377.3|377.2|377|377.4|377.3|377.1|377|750
1744187260000|2025-04-09 08:27:40|377.1|376.9|377.1|376.9|377.1|376.9|377.1|376.9|4179
1744187270000|2025-04-09 08:27:50|377.2|377|377.2|377|377.2|377|377.2|377|265
1744187280000|2025-04-09 08:28:00|377.1||377.1||377.1||377.1||0
1744187290000|2025-04-09 08:28:10|377|376.9|377|376.8|377|376.9|377|376.8|1600
1744187300000|2025-04-09 08:28:20|376.9|376.6|376.8|376.7|376.9|376.7|376.8|376.6|2238
1744187310000|2025-04-09 08:28:30|376.7|376.6|376.7|376.5|376.7|376.6|376.7|376.5|1609
1744187320000|2025-04-09 08:28:40|||||||||1141
1744187330000|2025-04-09 08:28:50|376.6|376.6|376.8|376.6|376.8|376.6|376.6|376.6|150
1744187340000|2025-04-09 08:29:00|376.9|376.7|376.9|376.7|376.9|376.7|376.9|376.7|214
1744187360000|2025-04-09 08:29:20||376.8||376.8||376.8||376.8|1180
1744187370000|2025-04-09 08:29:30|377|376.9|377|376.9|377|376.9|377|376.9|0
1744187390000|2025-04-09 08:29:50|377.1|377|377|376.9|377.1|377|377|376.8|36
1744187400000|2025-04-09 08:30:00|377.1|377|377.1|376.9|377.1|377|377.1|376.9|1631
1744187420000|2025-04-09 08:30:20||377||377||377||377|0
1744187430000|2025-04-09 08:30:30|377|376.9|376.9|376.8|377|376.9|376.9|376.7|0
1744187440000|2025-04-09 08:30:40|377||376.9||377||376.9||0
1744187450000|2025-04-09 08:30:50|377||376.9||377||376.9||150
1744187460000|2025-04-09 08:31:00|376.7|376.6|376.6|376.5|376.7|376.6|376.6|376.5|5
1744187470000|2025-04-09 08:31:10|376.7|376.6|376.9|376.7|377|376.7|376.7|376.6|1789
1744187490000|2025-04-09 08:31:30|376.8||376.8||376.8||376.8||0
1744187510000|2025-04-09 08:31:50|376.9||376.8||376.9||376.8||0
1744187520000|2025-04-09 08:32:00|376.9|376.4|376.6|376.4|376.9|376.4|376.5|376.4|0
1744187540000|2025-04-09 08:32:20|376.7|376.5|376.7|376.6|376.8|376.6|376.7|376.5|551
1744187550000|2025-04-09 08:32:30|376.8|376.5|376.6|376.5|376.8|376.5|376.6|376.5|14
1744187570000|2025-04-09 08:32:50|376.5|376.4|376.3|376.2|376.5|376.4|376.3|376.2|1501
1744187580000|2025-04-09 08:33:00|376.2|376|376.2|376|376.2|376|376.2|376|0
1744187590000|2025-04-09 08:33:10|376.1|375.9|375.9|375.8|376.1|375.9|375.8|375.6|0
1744187600000|2025-04-09 08:33:20|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|1314
1744187610000|2025-04-09 08:33:30|375.9|375.8|375.9|375.7|375.9|375.8|375.9|375.7|570
1744187620000|2025-04-09 08:33:40|376.1|375.9|376.1|375.9|376.1|375.9|376.1|375.9|1492
1744187640000|2025-04-09 08:34:00|376.2|376|376.4|376.3|376.4|376.3|376.2|376|4607
1744187650000|2025-04-09 08:34:10|376.5|376.2|376.3|376.2|376.5|376.2|376.3|376.2|0
1744187660000|2025-04-09 08:34:20|376.4||376.4||376.5||376.4||0
1744187680000|2025-04-09 08:34:40|376.5|376.3|376.6|376.4|376.6|376.4|376.5|376.3|0
1744187690000|2025-04-09 08:34:50||376.5||376.4||376.5||376.4|1687
1744187700000|2025-04-09 08:35:00|376.7|376.5|376.7|376.5|376.7|376.5|376.7|376.4|0
1744187720000|2025-04-09 08:35:20|376.8|376.7|376.9|376.8|376.9|376.8|376.8|376.7|1492
1744187730000|2025-04-09 08:35:30||376.7||376.8||376.8||376.7|150
1744187740000|2025-04-09 08:35:40|377|376.9|377.3|377.1|377.3|377.1|377|376.9|0
1744187750000|2025-04-09 08:35:50|377.4|377.2|377.5|377.3|377.5|377.3|377.4|377.1|1687
1744187760000|2025-04-09 08:36:00|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|1205
1744187770000|2025-04-09 08:36:10||377.3||377.2||377.3||377.2|0
1744187800000|2025-04-09 08:36:40|377.2|377|377.2|377|377.2|377|377.1|377|8
1744187810000|2025-04-09 08:36:50|377.1|376.8|377|376.8|377.2|376.8|377|376.8|4
1744187820000|2025-04-09 08:37:00|376.9||377||377||376.9||0
1744187830000|2025-04-09 08:37:10|377.1|376.9|377.1|376.9|377.1|376.9|377|376.9|43
1744187840000|2025-04-09 08:37:20|377.2|377|377.1|376.9|377.2|377|377.1|376.9|1492
1744187850000|2025-04-09 08:37:30|377.2||377.1||377.2||377.1||0
1744187860000|2025-04-09 08:37:40|377||377.2||377.2||377||580
1744187870000|2025-04-09 08:37:50|377.3|377|377.3|377.1|377.3|377.1|377.3|377|0
1744187880000|2025-04-09 08:38:00|377.4|377.2|377.5|377.4|377.5|377.4|377.3|377.1|712
1744187890000|2025-04-09 08:38:10|377.6|377.5|377.8|377.7|377.8|377.7|377.6|377.5|4288
1744187900000|2025-04-09 08:38:20|377.7|377.5|377.9|377.6|377.9|377.7|377.7|377.5|1676
1744187910000|2025-04-09 08:38:30|377.8|377.5|377.8|377.5|377.8|377.6|377.7|377.5|27
1744187920000|2025-04-09 08:38:40|377.7|377.6|377.7|377.5|377.8|377.6|377.7|377.5|0
1744187930000|2025-04-09 08:38:50|377.6||377.7||377.7||377.6||0
1744187940000|2025-04-09 08:39:00|377.6|377.3|377.6|377.4|377.6|377.4|377.5|377.3|1049
1744187950000|2025-04-09 08:39:10|377.5|377.5|377.9|377.7|377.9|377.7|377.5|377.5|813
1744187970000|2025-04-09 08:39:30|377.8||377.8||377.8||377.8||0
1744187980000|2025-04-09 08:39:40|377.7|377.6|377.7|377.5|377.7|377.6|377.6|377.4|2198
1744187990000|2025-04-09 08:39:50|377.4|377.4|377.4|377.3|377.4|377.5|377.4|377.2|0
1744188020000|2025-04-09 08:40:20|377.8|377.5|377.8|377.5|377.8|377.5|377.8|377.5|572
1744188030000|2025-04-09 08:40:30|377.7|377.6|377.9|377.7|377.9|377.7|377.7|377.6|0
1744188040000|2025-04-09 08:40:40||377.8||377.8||377.8||377.7|719
1744188050000|2025-04-09 08:40:50||377.7||377.7||377.7||377.7|660
1744188060000|2025-04-09 08:41:00|378|377.8|378|377.9|378|377.9|378|377.8|150
1744188080000|2025-04-09 08:41:20|378.2|378|378.2|378|378.2|378|378.2|378|0
1744188090000|2025-04-09 08:41:30|378.3|378.1|378.5|378.3|378.5|378.3|378.3|378.1|2268
1744188100000|2025-04-09 08:41:40|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|0
1744188110000|2025-04-09 08:41:50|378.7|378.5|378.6|378.4|378.7|378.5|378.5|378.3|3008
1744188120000|2025-04-09 08:42:00|378.5|378.3|378.4|378.1|378.6|378.3|378.3|378.1|349
1744188130000|2025-04-09 08:42:10|378.3|378|378.2|378|378.3|378|378.2|378|100
1744188140000|2025-04-09 08:42:20|378.1|377.8|378|377.8|378.1|377.8|378|377.8|0
1744188150000|2025-04-09 08:42:30|377.9|377.7|377.8|377.6|377.9|377.7|377.8|377.6|0
1744188160000|2025-04-09 08:42:40|377.9|377.5|377.8|377.5|377.9|377.5|377.8|377.5|0
1744188170000|2025-04-09 08:42:50|377.7|377.6|378|377.7|378.1|377.8|377.7|377.6|550
1744188180000|2025-04-09 08:43:00|377.9|377.5|377.8|377.5|377.9|377.6|377.8|377.5|0
1744188190000|2025-04-09 08:43:10|377.9|377.6|377.9|377.6|377.9|377.6|377.9|377.6|0
1744188200000|2025-04-09 08:43:20|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1744188210000|2025-04-09 08:43:30|377.7|377.6|377.9|377.7|377.9|377.7|377.7|377.6|2664
1744188220000|2025-04-09 08:43:40|378.1|377.8|378.1|377.8|378.1|377.8|378|377.8|0
1744188230000|2025-04-09 08:43:50|378||378.1||378.1||378||0
1744188240000|2025-04-09 08:44:00|378.3|377.9|378.3|378.1|378.3|378.1|378.3|377.9|1080
1744188250000|2025-04-09 08:44:10|378.4|378.2|378.4|378.2|378.4|378.2|378.3|378.1|0
1744188260000|2025-04-09 08:44:20|378.3|378.3|378.5|378.3|378.5|378.3|378.3|378.3|1500
1744188290000|2025-04-09 08:44:50|378.4||378.4||378.4||378.4||700
1744188300000|2025-04-09 08:45:00|378.3|378.2|378.3|378.1|378.3|378.2|378.2|378.1|205
1744188310000|2025-04-09 08:45:10||378.2||378.2||378.2||378.2|0
1744188320000|2025-04-09 08:45:20||378.1||378.1||378.2||378.1|8
1744188330000|2025-04-09 08:45:30||378.2||378.2||378.2||378.2|0
1744188340000|2025-04-09 08:45:40||378.1||378.1||378.1||378.1|0
1744188350000|2025-04-09 08:45:50|378.2|378|378.3|378|378.3|378|378.2|378|150
1744188360000|2025-04-09 08:46:00|378.2|377.9|378.1|377.9|378.2|377.9|378.1|377.9|711
1744188370000|2025-04-09 08:46:10|378|377.8|378|377.9|378|377.9|378|377.8|1003
1744188380000|2025-04-09 08:46:20|378.1|378|378.1|377.9|378.1|378|378.1|377.9|0
1744188410000|2025-04-09 08:46:50|378.2|378.1|378.3|378.1|378.3|378.1|378.2|378.1|219
1744188430000|2025-04-09 08:47:10|378.4|378.2|378.4|378.2|378.4|378.2|378.4|378.2|786
1744188440000|2025-04-09 08:47:20|378.3|378.1|378|377.8|378.3|378.1|377.8|377.6|4944
1744188450000|2025-04-09 08:47:30|377.8|377.7|377.8|377.6|377.9|377.8|377.8|377.6|2185
1744188460000|2025-04-09 08:47:40|377.9||377.8||377.9||377.8||0
1744188470000|2025-04-09 08:47:50|377.7||377.7||377.7||377.7||0
1744188480000|2025-04-09 08:48:00|377.8|377.3|377.6|377.3|377.8|377.3|377.6|377.3|7
1744188490000|2025-04-09 08:48:10|377.7|377.4|377.8|377.6|377.8|377.6|377.7|377.4|1680
1744188500000|2025-04-09 08:48:20|377.9|377.7|378|377.8|378|377.8|377.9|377.7|1492
1744188510000|2025-04-09 08:48:30|377.9|377.7|377.9|377.7|377.9|377.7|377.8|377.7|0
1744188530000|2025-04-09 08:48:50|378|377.8|378|377.8|378|377.8|378|377.8|1687
1744188540000|2025-04-09 08:49:00|378.2|378|378.2|378|378.2|378|378|377.9|2350
1744188570000|2025-04-09 08:49:30|378|377.9|378|377.9|378|377.9|378|377.9|576
1744188580000|2025-04-09 08:49:40|377.9|377.8|377.9|377.7|377.9|377.8|377.7|377.6|2084
1744188590000|2025-04-09 08:49:50|378||377.9||378||377.9||0
1744188600000|2025-04-09 08:50:00|377.8|377.6|377.6|377.5|377.9|377.6|377.6|377.5|1019
1744188610000|2025-04-09 08:50:10|377.7|377.4|377.7|377.4|377.7|377.4|377.6|377.4|1698
1744188620000|2025-04-09 08:50:20|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|0
1744188630000|2025-04-09 08:50:30||377.4||377.4||377.4||377.4|0
1744188640000|2025-04-09 08:50:40|377.7|377.5|377.6|377.4|377.7|377.5|377.6|377.4|661
1744188650000|2025-04-09 08:50:50|377.7|377.5|377.7|377.5|377.7|377.5|377.6|377.4|0
1744188660000|2025-04-09 08:51:00|377.8|377.6|377.9|377.7|378|377.7|377.8|377.6|420
1744188670000|2025-04-09 08:51:10|378||377.9||378||377.9||0
1744188680000|2025-04-09 08:51:20|378|377.8|378|377.8|378|377.8|377.9|377.8|1310
1744188690000|2025-04-09 08:51:30|377.9||378||378||377.9||0
1744188700000|2025-04-09 08:51:40|377.9|377.7|377.9|377.7|377.9|377.7|377.9|377.7|587
1744188740000|2025-04-09 08:52:20|377.8||377.8||377.8||377.8||0
1744188750000|2025-04-09 08:52:30|377.9||377.9||377.9||377.9||1084
1744188760000|2025-04-09 08:52:40|378.1|377.9|378.1|377.9|378.1|377.9|378.1|377.9|674
1744188770000|2025-04-09 08:52:50|378.2|378|378.3|378.1|378.3|378.2|378.2|377.9|2077
1744188780000|2025-04-09 08:53:00|378.4|378.2|378.5|378.3|378.5|378.3|378.4|378.2|0
1744188790000|2025-04-09 08:53:10|378.4|378.1|378.4|378.2|378.4|378.3|378.3|378.1|593
1744188800000|2025-04-09 08:53:20|378.5||378.4||378.5||378.4||0
1744188810000|2025-04-09 08:53:30|378.5||378.4||378.5||378.4||0
1744188830000|2025-04-09 08:53:50|378.5||378.4||378.5||378.4||0
1744188850000|2025-04-09 08:54:10|378.5|378.3|378.4|378.2|378.5|378.3|378.4|378.2|487
1744188870000|2025-04-09 08:54:30|378.5|378.3|378.5|378.2|378.5|378.3|378.5|378.2|1492
1744188880000|2025-04-09 08:54:40|378.4|378.1|378.3|378.1|378.4|378.1|378.3|378.1|1495
1744188890000|2025-04-09 08:54:50|378.2||378.3||378.3||378.2||0
1744188910000|2025-04-09 08:55:10|378.2|378.2|378.2|378.1|378.2|378.2|378.2|378.1|1191
1744188920000|2025-04-09 08:55:20|378.1|378|378.1|377.9|378.1|378|378.1|377.9|1772
1744188930000|2025-04-09 08:55:30||378||377.9||378||377.9|0
1744188940000|2025-04-09 08:55:40|378.2|378|378.2|378|378.2|378|378.2|378|13
1744188950000|2025-04-09 08:55:50|378.1|377.9|378.1|377.9|378.1|377.9|378.1|377.9|0
1744188960000|2025-04-09 08:56:00|378|377.8|378|377.8|378|377.8|377.9|377.7|5405
1744188970000|2025-04-09 08:56:10|378.1|377.9|378.3|378|378.3|378|378.1|377.9|0
1744188980000|2025-04-09 08:56:20||378.1||378.1||378.1||378.1|0
1744188990000|2025-04-09 08:56:30|378.5|378.2|378.5|378.3|378.5|378.3|378.4|378.2|1492
1744189010000|2025-04-09 08:56:50|378.3|378.1|378.3|378.1|378.3|378.2|378.3|378.1|2831
1744189020000|2025-04-09 08:57:00|378.5|378.2|378.4|378.3|378.5|378.3|378.4|378.2|150
1744189030000|2025-04-09 08:57:10|378.5||378.5||378.6||378.5||0
1744189040000|2025-04-09 08:57:20|378.6|378.4|378.7|378.5|378.7|378.5|378.6|378.4|0
1744189050000|2025-04-09 08:57:30|378.6||378.7||378.7||378.6||0
1744189060000|2025-04-09 08:57:40|378.8|378.7|378.8|378.6|378.8|378.7|378.7|378.6|0
1744189080000|2025-04-09 08:58:00||378.7||378.7||378.7||378.7|0
1744189090000|2025-04-09 08:58:10|378.9|378.8|378.7|378.6|378.9|378.8|378.7|378.6|3134
1744189100000|2025-04-09 08:58:20||378.5||378.5||378.5||378.5|9
1744189110000|2025-04-09 08:58:30|378.8|378.6|378.9|378.7|378.9|378.7|378.8|378.6|0
1744189120000|2025-04-09 08:58:40|379|378.8|379|378.9|379|378.9|379|378.8|1492
1744189130000|2025-04-09 08:58:50|379.1|379|379.2|379|379.2|379|379.1|379|1000
1744189140000|2025-04-09 08:59:00|379|378.9|379.1|378.9|379.1|378.9|379|378.9|0
1744189150000|2025-04-09 08:59:10|379||379.1||379.1||379||1362
1744189190000|2025-04-09 08:59:50|379|378.8|379.1|378.9|379.1|378.9|379|378.8|500
1744189200000|2025-04-09 09:00:00|379.2|379|378.8|378.7|379.2|379|378.8|378.7|0
1744189210000|2025-04-09 09:00:10|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|0
1744189230000|2025-04-09 09:00:30|378.8|378.7|379|378.8|379|378.8|378.8|378.7|25
1744189240000|2025-04-09 09:00:40|378.9|378.7|378.8|378.7|378.9|378.7|378.8|378.7|0
1744189250000|2025-04-09 09:00:50|378.7|378.5|378.6|378.4|378.7|378.5|378.6|378.4|0
1744189260000|2025-04-09 09:01:00|378.5|378.3|378.4|378.2|378.6|378.3|378.4|378.2|0
1744189270000|2025-04-09 09:01:10||378.3||378.3||378.3||378.3|0
1744189280000|2025-04-09 09:01:20|378.5|378.2|378.5|378.4|378.5|378.4|378.5|378.2|1492
1744189300000|2025-04-09 09:01:40||378.3||378.3||378.3||378.3|8
1744189310000|2025-04-09 09:01:50|||||||||530
1744189320000|2025-04-09 09:02:00|378.4||378.5||378.5||378.4||0
1744189340000|2025-04-09 09:02:20|378.4|378.2|378.6|378.5|378.6|378.5|378.4|378.2|1857
1744189350000|2025-04-09 09:02:30|||||||||989
1744189360000|2025-04-09 09:02:40|378.5|378.4|378.6|378.4|378.6|378.4|378.5|378.4|0
1744189380000|2025-04-09 09:03:00|378.5|378.3|378.4|378.2|378.6|378.3|378.4|378.2|1600
1744189390000|2025-04-09 09:03:10|378.5|378.3|378.6|378.4|378.6|378.4|378.5|378.3|0
1744189420000|2025-04-09 09:03:40||378.5||378.4||378.5||378.4|0
1744189440000|2025-04-09 09:04:00|378.5|378.3|378.6|378.3|378.6|378.3|378.5|378.3|680
1744189450000|2025-04-09 09:04:10|378.5||378.5||378.5||378.5||0
1744189460000|2025-04-09 09:04:20|378.4|378.2|378.4|378.2|378.4|378.2|378.4|378.2|1492
1744189470000|2025-04-09 09:04:30|378.3|378.4|378.6|378.4|378.6|378.4|378.3|378.4|0
1744189500000|2025-04-09 09:05:00||378.5||378.4||378.5||378.4|0
1744189510000|2025-04-09 09:05:10|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|1492
1744189540000|2025-04-09 09:05:40|378.2|378.1|378.2|378|378.3|378.1|378.2|378|1706
1744189560000|2025-04-09 09:06:00|378.4|378.1|378.5|378.3|378.5|378.3|378.4|378.1|91
1744189570000|2025-04-09 09:06:10|378.6|378.4|378.6|378.5|378.6|378.5|378.6|378.4|303
1744189600000|2025-04-09 09:06:40|378.8|378.6|378.8|378.7|378.8|378.7|378.8|378.6|0
1744189620000|2025-04-09 09:07:00||378.6||378.6||378.6||378.6|744
1744189630000|2025-04-09 09:07:10||378.7||378.7||378.7||378.7|0
1744189660000|2025-04-09 09:07:40|||||||||150
1744189680000|2025-04-09 09:08:00|378.9|378.8|379|378.8|379|378.8|378.9|378.8|0
1744189690000|2025-04-09 09:08:10|379.1|378.9|379.1|378.9|379.1|378.9|379.1|378.9|737
1744189700000|2025-04-09 09:08:20|379.2|379|379.2|379|379.2|379|379.2|379|1600
1744189720000|2025-04-09 09:08:40|379|378.9|378.8|378.6|379|378.9|378.8|378.6|1467
1744189730000|2025-04-09 09:08:50|378.9|378.7|378.7|378.5|378.9|378.7|378.7|378.5|500
1744189740000|2025-04-09 09:09:00|378.8|378.6|378.8|378.7|378.8|378.7|378.8|378.6|0
1744189750000|2025-04-09 09:09:10|378.9||378.8||378.9||378.8||0
1744189760000|2025-04-09 09:09:20|378.7|378.6|378.7|378.5|378.7|378.6|378.7|378.5|9
1744189790000|2025-04-09 09:09:50|378.8|378.7|379|378.8|379|378.8|378.8|378.6|1028
1744189800000|2025-04-09 09:10:00|379.1||379||379.1||379||0
1744189820000|2025-04-09 09:10:20||378.9||378.9||378.9||378.9|0
1744189830000|2025-04-09 09:10:30||378.8||378.9||378.9||378.8|0
1744189840000|2025-04-09 09:10:40|379.2|379|379.1|378.9|379.2|379|379.1|378.9|2508
1744189870000|2025-04-09 09:11:10||379||379||379||379|0
1744189880000|2025-04-09 09:11:20||378.9||378.9||378.9||378.9|0
1744189910000|2025-04-09 09:11:50|379|379|379.1|378.9|379.2|379|379|378.9|2519
1744189920000|2025-04-09 09:12:00|378.9|378.7|378.7|378.5|378.9|378.7|378.7|378.5|1680
1744189930000|2025-04-09 09:12:10|378.6||378.6||378.7||378.6||2469
1744189940000|2025-04-09 09:12:20|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|0
1744189970000|2025-04-09 09:12:50|378.7|378.5|378.7|378.5|378.7|378.5|378.7|378.5|150
1744189980000|2025-04-09 09:13:00|378.8|378.7|378.9|378.7|378.9|378.7|378.8|378.7|0
1744189990000|2025-04-09 09:13:10|379||379||379||379||0
1744190000000|2025-04-09 09:13:20||378.8||378.8||378.8||378.8|0
1744190020000|2025-04-09 09:13:40|379.1|378.9|379.1|378.9|379.1|378.9|379.1|378.9|0
1744190030000|2025-04-09 09:13:50||379||379||379||379|770
1744190040000|2025-04-09 09:14:00|379|378.9|379.1|378.9|379.1|378.9|379|378.9|539
1744190060000|2025-04-09 09:14:20|379||379||379||379||0
1744190070000|2025-04-09 09:14:30|378.8|378.7|379|378.8|379|378.8|378.8|378.7|1753
1744190080000|2025-04-09 09:14:40|379.1|378.9|379|378.9|379.1|378.9|379|378.9|0
1744190090000|2025-04-09 09:14:50|378.8|378.7|378.9|378.7|378.9|378.7|378.8|378.7|1600
1744190100000|2025-04-09 09:15:00|378.8||378.8||378.9||378.8||1700
1744190110000|2025-04-09 09:15:10|379|378.8|379|378.8|379|378.8|378.9|378.7|1252
1744190120000|2025-04-09 09:15:20|379.1|379|379.1|379|379.1|379|379.1|379|0
1744190150000|2025-04-09 09:15:50|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|2655
1744190160000|2025-04-09 09:16:00|379.2|379.1|379.1|379|379.2|379.1|379.1|378.9|2210
1744190170000|2025-04-09 09:16:10||378.9||378.9||378.9||378.9|0
1744190180000|2025-04-09 09:16:20|379.2|379.1|379.3|379.1|379.3|379.1|379.2|379.1|150
1744190240000|2025-04-09 09:17:20|379.2||379.2||379.2||379.2||102
1744190260000|2025-04-09 09:17:40|379.1|379|379.1|379|379.1|379|379.1|379|10
1744190270000|2025-04-09 09:17:50|379.3|379.1|379.2|379|379.3|379.1|379.1|379|3735
1744190280000|2025-04-09 09:18:00|379.1|378.9|379.1|378.9|379.1|378.9|379|378.9|927
1744190290000|2025-04-09 09:18:10||379||379||379||379|0
1744190300000|2025-04-09 09:18:20|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|0
1744190340000|2025-04-09 09:19:00|||||||||415
1744190360000|2025-04-09 09:19:20||379||379||379.1||379|150
1744190390000|2025-04-09 09:19:50|379.1||379.1||379.1||379.1||0
1744190410000|2025-04-09 09:20:10|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|0
1744190420000|2025-04-09 09:20:20|379.4|379.2|379.3|379.2|379.4|379.2|379.3|379.2|512
1744190440000|2025-04-09 09:20:40|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|0
1744190450000|2025-04-09 09:20:50|379.3|379.2|379.3|379.1|379.3|379.2|379.2|379.1|0
1744190460000|2025-04-09 09:21:00|379.2||379.2||379.2||379.2||0
1744190470000|2025-04-09 09:21:10|379.3|379.2|379.4|379.3|379.4|379.3|379.3|379.2|1666
1744190480000|2025-04-09 09:21:20|379.3|379.2|379.2|379.1|379.4|379.2|379.2|379.1|10
1744190490000|2025-04-09 09:21:30||379||379||379||379|7
1744190500000|2025-04-09 09:21:40|379.1|378.9|379.1|379|379.1|379|379.1|378.9|0
1744190510000|2025-04-09 09:21:50||378.9||378.9||378.9||378.9|0
1744190520000|2025-04-09 09:22:00|379.2|379|379.1|378.9|379.2|379.1|379.1|378.9|1049
1744190530000|2025-04-09 09:22:10|379.2|379|379.3|379.1|379.3|379.1|379.2|379|0
1744190550000|2025-04-09 09:22:30|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|0
1744190570000|2025-04-09 09:22:50|379.3|379.1|379.2|379.1|379.3|379.1|379.2|379.1|468
1744190580000|2025-04-09 09:23:00|379.1|379|379.1|379|379.1|379|379.1|379|0
1744190590000|2025-04-09 09:23:10|379|378.9|379|378.9|379|378.9|379|378.9|0
1744190600000|2025-04-09 09:23:20|378.9|378.8|378.9|378.7|378.9|378.8|378.9|378.7|0
1744190630000|2025-04-09 09:23:50||378.8||378.8||378.8||378.8|0
1744190640000|2025-04-09 09:24:00|379|378.7|379|378.9|379|378.9|379|378.7|616
1744190650000|2025-04-09 09:24:10|379.2|379|379.2|379|379.2|379|379.2|379|736
1744190660000|2025-04-09 09:24:20|379.1||379.1||379.1||379.1||0
1744190670000|2025-04-09 09:24:30|379.2|378.9|379|378.9|379.2|378.9|379|378.9|993
1744190680000|2025-04-09 09:24:40||378.8||378.8||378.8||378.8|400
1744190710000|2025-04-09 09:25:10|378.9|378.7|378.8|378.7|378.9|378.7|378.8|378.7|9
1744190720000|2025-04-09 09:25:20|378.9|378.8|378.8|378.6|378.9|378.8|378.7|378.6|0
1744190740000|2025-04-09 09:25:40|378.7|378.4|378.6|378.4|378.7|378.4|378.6|378.4|0
1744190760000|2025-04-09 09:26:00|378.5||378.5||378.5||378.5||0
1744190770000|2025-04-09 09:26:10|378.6|378.5|378.7|378.5|378.7|378.5|378.6|378.5|746
1744190780000|2025-04-09 09:26:20|378.8|378.6|378.8|378.7|378.9|378.7|378.8|378.6|300
1744190790000|2025-04-09 09:26:30|378.9|378.8|378.9|378.7|378.9|378.8|378.9|378.7|150
1744190800000|2025-04-09 09:26:40|379|378.8|379|378.8|379|378.8|379|378.8|0
1744190820000|2025-04-09 09:27:00|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|0
1744190830000|2025-04-09 09:27:10||378.6||378.6||378.6||378.6|198
1744190850000|2025-04-09 09:27:30|378.9|378.7|378.9|378.8|378.9|378.8|378.9|378.7|0
1744190860000|2025-04-09 09:27:40|379||379||379||379||0
1744190870000|2025-04-09 09:27:50|379.1||379||379.1||379||0
1744190880000|2025-04-09 09:28:00|379.1|378.9|379|378.8|379.1|378.9|379|378.8|0
1744190890000|2025-04-09 09:28:10||378.9||378.8||378.9||378.8|30
1744190910000|2025-04-09 09:28:30|378.9||378.9||378.9||378.9||1062
1744190920000|2025-04-09 09:28:40|379|378.9|378.9|378.7|379|378.9|378.9|378.7|0
1744190930000|2025-04-09 09:28:50||378.8||378.7||378.8||378.7|0
1744190940000|2025-04-09 09:29:00|378.8||378.8||378.8||378.8||0
1744190950000|2025-04-09 09:29:10|378.7|378.6|378.8|378.6|378.8|378.6|378.7|378.6|699
1744190970000|2025-04-09 09:29:30|378.7|378.5|378.7|378.5|378.7|378.5|378.7|378.5|1059
1744191000000|2025-04-09 09:30:00|378.8|378.6|378.8|378.6|378.8|378.6|378.8|378.6|0
1744191020000|2025-04-09 09:30:20|378.9|378.7|378.9|378.8|378.9|378.8|378.9|378.7|25
1744191030000|2025-04-09 09:30:30|379|378.9|379|378.8|379|378.9|379|378.8|0
1744191040000|2025-04-09 09:30:40|378.9|378.9|378.9|378.7|378.9|378.9|378.8|378.7|2217
1744191050000|2025-04-09 09:30:50||378.8||378.8||378.8||378.8|0
1744191060000|2025-04-09 09:31:00|378.8|378.7|378.8|378.6|378.8|378.7|378.8|378.6|7
1744191070000|2025-04-09 09:31:10|378.6|378.4|378.6|378.4|378.6|378.4|378.5|378.4|0
1744191140000|2025-04-09 09:32:20|378.5|378.3|378.6|378.5|378.6|378.5|378.5|378.3|134
1744191180000|2025-04-09 09:33:00|378.7|378.6|378.7|378.5|378.7|378.6|378.7|378.5|212
1744191190000|2025-04-09 09:33:10|378.8|378.6|378.7|378.6|378.8|378.6|378.7|378.5|1750
1744191200000|2025-04-09 09:33:20|378.6|378.5|378.6|378.4|378.6|378.5|378.6|378.4|0
1744191210000|2025-04-09 09:33:30|378.5|378.3|378.5|378.3|378.5|378.3|378.5|378.3|0
1744191220000|2025-04-09 09:33:40|378.4||378.4||378.4||378.4||0
1744191230000|2025-04-09 09:33:50|378.5||378.5||378.5||378.5||1492
1744191240000|2025-04-09 09:34:00|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|0
1744191250000|2025-04-09 09:34:10|378.5|378.3|378.5|378.3|378.5|378.3|378.5|378.3|1161
1744191270000|2025-04-09 09:34:30|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|0
1744191280000|2025-04-09 09:34:40|378.4||378.4||378.4||378.4||0
1744191290000|2025-04-09 09:34:50|378.3||378.3||378.3||378.3||1093
1744191300000|2025-04-09 09:35:00||378.1||378.1||378.1||378.1|150
1744191310000|2025-04-09 09:35:10|378.2|378.2|378.3|378.1|378.3|378.2|378.2|378.1|896
1744191350000|2025-04-09 09:35:50||378.2||378.1||378.2||378.1|0
1744191360000|2025-04-09 09:36:00|378.4|378.2|378.4|378.3|378.4|378.3|378.4|378.2|0
1744191380000|2025-04-09 09:36:20|||||||||1027
1744191420000|2025-04-09 09:37:00|378.3|378.2|378.3|378.2|378.4|378.2|378.3|378.2|228
1744191430000|2025-04-09 09:37:10|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|0
1744191460000|2025-04-09 09:37:40|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|0
1744191480000|2025-04-09 09:38:00|378.2|378.1|378|377.9|378.2|378.1|378|377.9|1492
1744191490000|2025-04-09 09:38:10|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|0
1744191500000|2025-04-09 09:38:20|378|377.9|378|377.9|378|377.9|378|377.9|1600
1744191510000|2025-04-09 09:38:30|377.9|377.8|377.8|377.7|377.9|377.8|377.8|377.7|1021
1744191520000|2025-04-09 09:38:40|378|377.8|378|377.8|378|377.8|378|377.8|0
1744191540000|2025-04-09 09:39:00|377.9||377.9||377.9||377.9||499
1744191550000|2025-04-09 09:39:10|377.8|377.7|377.9|377.7|377.9|377.7|377.8|377.7|996
1744191560000|2025-04-09 09:39:20|377.8|377.5|377.7|377.5|377.8|377.6|377.7|377.5|1709
1744191570000|2025-04-09 09:39:30|377.8|377.6|377.8|377.7|377.8|377.7|377.8|377.6|769
1744191580000|2025-04-09 09:39:40|377.9|377.8|377.9|377.7|377.9|377.8|377.9|377.7|0
1744191590000|2025-04-09 09:39:50|377.8||377.9||377.9||377.8||0
1744191620000|2025-04-09 09:40:20|377.8||377.8||377.8||377.8||0
1744191630000|2025-04-09 09:40:30|377.7|377.6|377.6|377.5|377.7|377.6|377.6|377.5|1553
1744191640000|2025-04-09 09:40:40||377.4||377.4||377.4||377.4|0
1744191660000|2025-04-09 09:41:00|377.5|377.5|377.6|377.5|377.6|377.5|377.5|377.5|49
1744191670000|2025-04-09 09:41:10||377.4||377.4||377.4||377.4|0
1744191710000|2025-04-09 09:41:50|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|0
1744191730000|2025-04-09 09:42:10||377.5||377.5||377.5||377.5|556
1744191740000|2025-04-09 09:42:20|377.6||377.7||377.7||377.6||0
1744191750000|2025-04-09 09:42:30|377.8|377.6|377.7|377.6|377.8|377.6|377.7|377.6|1600
1744191760000|2025-04-09 09:42:40|377.8||377.7||377.8||377.7||0
1744191770000|2025-04-09 09:42:50||377.5||377.5||377.5||377.5|0
1744191840000|2025-04-09 09:44:00|377.8|377.7|377.9|377.7|377.9|377.7|377.8|377.7|1492
1744191870000|2025-04-09 09:44:30|377.8||377.8||377.8||377.8||1070
1744191880000|2025-04-09 09:44:40|377.9||377.9||377.9||377.9||0
1744191900000|2025-04-09 09:45:00|377.8|377.6|377.7|377.6|377.8|377.6|377.7|377.6|1067
1744191910000|2025-04-09 09:45:10||377.5||377.6||377.6||377.5|1200
1744191930000|2025-04-09 09:45:30|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|800
1744191940000|2025-04-09 09:45:40|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|0
1744191960000|2025-04-09 09:46:00|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|1492
1744191970000|2025-04-09 09:46:10|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|269
1744191990000|2025-04-09 09:46:30|||||||||1013
1744192020000|2025-04-09 09:47:00|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|2223
1744192030000|2025-04-09 09:47:10|377.9|377.8|377.9|377.7|377.9|377.8|377.9|377.7|0
1744192060000|2025-04-09 09:47:40|378|377.9|377.9|377.8|378|377.9|377.9|377.8|0
1744192070000|2025-04-09 09:47:50|378||377.9||378||377.9||443
1744192080000|2025-04-09 09:48:00|378|377.9|378.1|377.9|378.1|377.9|378|377.9|0
1744192100000|2025-04-09 09:48:20|378.2|378|378.2|378|378.2|378|378.2|378|0
1744192110000|2025-04-09 09:48:30|378.1|377.9|378.1|377.9|378.1|377.9|378.1|377.9|1004
1744192140000|2025-04-09 09:49:00|378.2|378|378.2|378|378.2|378|378.2|378|0
1744192180000|2025-04-09 09:49:40|378.1||378.1||378.1||378.1||0
1744192190000|2025-04-09 09:49:50|378.2||378.2||378.2||378.2||0
1744192200000|2025-04-09 09:50:00|378.1||378.1||378.1||378.1||0
1744192240000|2025-04-09 09:50:40|378|377.9|377.9|377.8|378|377.9|377.9|377.7|2539
1744192250000|2025-04-09 09:50:50|378|377.9|378|377.8|378|377.9|377.9|377.8|58
1744192260000|2025-04-09 09:51:00|377.9|377.7|377.9|377.7|377.9|377.7|377.9|377.7|51
1744192270000|2025-04-09 09:51:10|378|377.8|378|377.8|378|377.8|378|377.8|0
1744192280000|2025-04-09 09:51:20|378.1|378|378.2|378|378.2|378|378.1|378|265
1744192300000|2025-04-09 09:51:40|378.4|378.2|378.2|378.1|378.4|378.2|378.2|378.1|1313
1744192340000|2025-04-09 09:52:20||378||378||378||378|527
1744192370000|2025-04-09 09:52:50|378|377.9|378|377.8|378|377.9|378|377.8|0
1744192420000|2025-04-09 09:53:40|377.9|377.7|377.8|377.7|377.9|377.7|377.8|377.7|0
1744192480000|2025-04-09 09:54:40|377.9||377.9||377.9||377.9||1055
1744192490000|2025-04-09 09:54:50||377.8||377.8||377.8||377.8|300
1744192510000|2025-04-09 09:55:10||377.7||377.7||377.7||377.7|1766
1744192520000|2025-04-09 09:55:20|377.8||377.8||377.8||377.8||0
1744192550000|2025-04-09 09:55:50|377.7|377.6|377.7|377.5|377.7|377.6|377.4|377.3|335
1744192560000|2025-04-09 09:56:00|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|1122
1744192570000|2025-04-09 09:56:10|377.6|377.4|377.6|377.4|377.6|377.4|377.6|377.4|150
1744192620000|2025-04-09 09:57:00|377.5|377.5|377.6|377.5|377.6|377.5|377.5|377.5|0
1744192630000|2025-04-09 09:57:10|||||||||6818
1744192640000|2025-04-09 09:57:20|377.7|377.6|377.7|377.6|377.7|377.6|377.7|377.6|1492
1744192670000|2025-04-09 09:57:50|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|517
1744192700000|2025-04-09 09:58:20|||||||||2368
1744192730000|2025-04-09 09:58:50|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|1141
1744192750000|2025-04-09 09:59:10|377.4|377.3|377.4|377.3|377.4|377.3|377.4|377.3|0
1744192760000|2025-04-09 09:59:20|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.4|150
1744192770000|2025-04-09 09:59:30|377.4|377.3|377.4|377.2|377.4|377.3|377.4|377.2|1492
1744192780000|2025-04-09 09:59:40||377.3||377.2||377.3||377.2|0
1744192800000|2025-04-09 10:00:00|377.3|377.3|377.3|377.2|377.3|377.3|377.3|377.2|0
1744192810000|2025-04-09 10:00:10|377.2|377|377|376.8|377.2|377.1|377|376.8|2384
1744192820000|2025-04-09 10:00:20|377.1|376.9|377.1|376.9|377.1|377|377.1|376.9|1492
1744192850000|2025-04-09 10:00:50|377||377||377||377||0
1744192860000|2025-04-09 10:01:00|377.1||377.1||377.1||377||0
1744192870000|2025-04-09 10:01:10|377.2|377|377.1|376.9|377.2|377.1|377.1|376.9|0
1744192880000|2025-04-09 10:01:20|377.2|377|377.2|377|377.2|377|377.2|377|0
1744192900000|2025-04-09 10:01:40|377.1||377.1||377.1||377.1||0
1744192910000|2025-04-09 10:01:50|377|376.9|377|376.9|377|376.9|377|376.9|156
1744192920000|2025-04-09 10:02:00|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|314
1744192930000|2025-04-09 10:02:10|376.8|376.6|376.7|376.6|376.8|376.6|376.7|376.6|13
1744192940000|2025-04-09 10:02:20||376.5||376.5||376.5||376.5|992
1744192950000|2025-04-09 10:02:30|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|2100
1744192980000|2025-04-09 10:03:00|376.7|376.5|376.7|376.5|376.7|376.5|376.7|376.5|1342
1744192990000|2025-04-09 10:03:10|376.8|376.6|376.9|376.6|376.9|376.6|376.8|376.6|1492
1744193000000|2025-04-09 10:03:20|376.8|376.7|376.7|376.6|376.9|376.7|376.7|376.6|0
1744193010000|2025-04-09 10:03:30|376.8||376.8||376.8||376.7||0
1744193020000|2025-04-09 10:03:40|376.7||376.7||376.8||376.7||0
1744193030000|2025-04-09 10:03:50|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|512
1744193040000|2025-04-09 10:04:00||376.6||376.6||376.7||376.6|1601
1744193050000|2025-04-09 10:04:10|376.9|376.7|376.9|376.7|376.9|376.7|376.9|376.6|0
1744193090000|2025-04-09 10:04:50|377|376.9|377|376.9|377|376.9|377|376.9|710
1744193100000|2025-04-09 10:05:00|376.8|376.7|376.8|376.7|376.9|376.7|376.8|376.7|0
1744193110000|2025-04-09 10:05:10|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|25
1744193120000|2025-04-09 10:05:20|376.8|376.5|376.6|376.4|376.8|376.5|376.6|376.4|27
1744193170000|2025-04-09 10:06:10|376.7|376.5|376.7|376.6|376.7|376.6|376.7|376.5|1475
1744193180000|2025-04-09 10:06:20|376.8||376.8||376.8||376.8||0
1744193190000|2025-04-09 10:06:30||376.7||376.7||376.7||376.7|0
1744193200000|2025-04-09 10:06:40|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|0
1744193210000|2025-04-09 10:06:50|376.8||376.8||376.8||376.8||0
1744193220000|2025-04-09 10:07:00|376.9|376.7|376.9|376.8|376.9|376.8|376.9|376.7|1492
1744193230000|2025-04-09 10:07:10|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|725
1744193240000|2025-04-09 10:07:20||376.6||376.6||376.6||376.6|29
1744193250000|2025-04-09 10:07:30|376.7|376.5|376.7|376.5|376.7|376.5|376.7|376.5|26
1744193260000|2025-04-09 10:07:40|||||||||200
1744193270000|2025-04-09 10:07:50|376.6||376.6||376.6||376.6||0
1744193280000|2025-04-09 10:08:00|376.7|376.6|376.8|376.6|376.8|376.6|376.7|376.5|0
1744193290000|2025-04-09 10:08:10|376.9||376.8||376.9||376.8||0
1744193300000|2025-04-09 10:08:20||376.7||376.7||376.7||376.7|0
1744193310000|2025-04-09 10:08:30|376.9|376.8|376.9|376.7|376.9|376.8|376.9|376.7|0
1744193350000|2025-04-09 10:09:10|376.8|376.6|376.8|376.6|376.8|376.6|376.8|376.6|583
1744193390000|2025-04-09 10:09:50|376.9|376.7|376.9|376.8|376.9|376.8|376.9|376.6|686
1744193400000|2025-04-09 10:10:00|377||377||377||377||44
1744193430000|2025-04-09 10:10:30|376.8|376.6|376.8|376.6|376.8|376.6|376.8|376.6|65
1744193440000|2025-04-09 10:10:40|376.9|376.7|376.9|376.7|376.9|376.7|376.9|376.7|1614
1744193480000|2025-04-09 10:11:20|376.8|376.6|376.8|376.6|376.9|376.6|376.8|376.6|0
1744193500000|2025-04-09 10:11:40||376.7||376.6||376.7||376.6|0
1744193510000|2025-04-09 10:11:50|376.7|376.5|376.7|376.5|376.7|376.6|376.7|376.5|113
1744193520000|2025-04-09 10:12:00|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|0
1744193530000|2025-04-09 10:12:10|376.5||376.5||376.5||376.5||1000
1744193550000|2025-04-09 10:12:30|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|500
1744193560000|2025-04-09 10:12:40|376.3|376.2|376.3|376.1|376.3|376.3|376.3|376.1|1044
1744193570000|2025-04-09 10:12:50|376.4|376.3|376.6|376.5|376.7|376.5|376.4|376.3|2081
1744193580000|2025-04-09 10:13:00|376.7|376.4|376.5|376.4|376.7|376.4|376.5|376.4|1063
1744193590000|2025-04-09 10:13:10|376.4|376.3|376.4|376.2|376.4|376.3|376.4|376.2|61
1744193600000|2025-04-09 10:13:20|376.5|376.3|376.5|376.4|376.5|376.4|376.5|376.3|884
1744193610000|2025-04-09 10:13:30|376.6|376.5|376.6|376.4|376.6|376.5|376.6|376.4|45
1744193620000|2025-04-09 10:13:40|376.7||376.6||376.7||376.5||0
1744193630000|2025-04-09 10:13:50||376.5||376.5||376.5||376.5|0
1744193640000|2025-04-09 10:14:00|376.8|376.4|376.7|376.6|376.8|376.6|376.7|376.4|0
1744193650000|2025-04-09 10:14:10|376.8|376.7|376.8|376.7|376.8|376.7|376.7|376.7|0
1744193660000|2025-04-09 10:14:20|376.9|376.8|377|376.8|377|376.8|376.9|376.8|1492
1744193680000|2025-04-09 10:14:40|376.9|376.7|376.8|376.7|376.9|376.7|376.8|376.7|264
1744193690000|2025-04-09 10:14:50|376.9|376.8|377|376.8|377|376.8|376.9|376.8|1152
1744193700000|2025-04-09 10:15:00|376.9||377||377||376.9||0
1744193710000|2025-04-09 10:15:10|376.9|376.7|376.8|376.7|376.9|376.7|376.8|376.7|382
1744193720000|2025-04-09 10:15:20|376.7|376.6|376.7|376.6|376.8|376.6|376.7|376.6|0
1744193730000|2025-04-09 10:15:30|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|0
1744193750000|2025-04-09 10:15:50|376.5|376.3|376.5|376.3|376.5|376.3|376.5|376.3|150
1744193780000|2025-04-09 10:16:20|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.3|0
1744193810000|2025-04-09 10:16:50||376.5||376.5||376.5||376.5|1600
1744193820000|2025-04-09 10:17:00|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|0
1744193830000|2025-04-09 10:17:10||376.5||376.5||376.6||376.5|1243
1744193840000|2025-04-09 10:17:20|||||||||1492
1744193850000|2025-04-09 10:17:30|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|0
1744193860000|2025-04-09 10:17:40|376.8|376.5|376.8|376.6|376.8|376.6|376.8|376.4|1013
1744193870000|2025-04-09 10:17:50|376.9|376.7|376.9|376.7|376.9|376.7|376.9|376.7|0
1744193880000|2025-04-09 10:18:00|376.8|376.6|376.8|376.6|376.8|376.6|376.8|376.6|0
1744193890000|2025-04-09 10:18:10|376.7|376.5|376.7|376.5|376.7|376.5|376.7|376.5|39
1744193920000|2025-04-09 10:18:40|376.9|376.7|376.9|376.7|376.9|376.8|376.9|376.7|0
1744193960000|2025-04-09 10:19:20|376.8|376.6|376.8|376.6|376.8|376.6|376.8|376.6|0
1744193970000|2025-04-09 10:19:30|376.7||376.8||376.8||376.7||0
1744193980000|2025-04-09 10:19:40|376.7|376.7|376.8|376.7|376.8|376.7|376.7|376.7|929
1744193990000|2025-04-09 10:19:50|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|0
1744194000000|2025-04-09 10:20:00|376.9|376.8|376.8|376.7|376.9|376.8|376.8|376.7|1013
1744194010000|2025-04-09 10:20:10||376.6||376.6||376.6||376.6|84
1744194050000|2025-04-09 10:20:50|376.7|376.5|376.6|376.5|376.7|376.5|376.6|376.5|786
1744194060000|2025-04-09 10:21:00|376.8|376.6|376.8|376.6|376.8|376.6|376.8|376.6|0
1744194080000|2025-04-09 10:21:20|376.7|376.7|376.8|376.7|376.8|376.7|376.7|376.7|0
1744194110000|2025-04-09 10:21:50|376.9|376.8|377|376.9|377|376.9|376.9|376.8|885
1744194120000|2025-04-09 10:22:00|377.1||377.1||377.1||377.1||265
1744194130000|2025-04-09 10:22:10|377|377|377|376.9|377|377|377|376.9|0
1744194140000|2025-04-09 10:22:20|376.9|376.8|377|376.8|377|376.8|376.9|376.8|784
1744194150000|2025-04-09 10:22:30|376.9||376.9||376.9||376.9||10000
1744194160000|2025-04-09 10:22:40|377||377||377||376.9||0
1744194180000|2025-04-09 10:23:00|377.1|376.9|377.1|376.9|377.1|376.9|377.1|376.9|0
1744194190000|2025-04-09 10:23:10|377||377||377||377||0
1744194210000|2025-04-09 10:23:30|376.9|376.7|376.8|376.6|376.9|376.7|376.8|376.6|150
1744194220000|2025-04-09 10:23:40|376.7|376.5|376.8|376.6|376.8|376.6|376.7|376.5|0
1744194280000|2025-04-09 10:24:40|376.7||376.7||376.7||376.7||0
1744194300000|2025-04-09 10:25:00|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|870
1744194310000|2025-04-09 10:25:10|376.7|376.6|376.6|376.4|376.7|376.6|376.6|376.4|568
1744194320000|2025-04-09 10:25:20|376.5||376.5||376.5||376.5||0
1744194330000|2025-04-09 10:25:30|376.4|376.3|376.4|376.3|376.5|376.3|376.4|376.3|50
1744194340000|2025-04-09 10:25:40|||||||||952
1744194380000|2025-04-09 10:26:20|376.3|376.2|376.3|376.2|376.3|376.2|376.3|376.2|0
1744194390000|2025-04-09 10:26:30|376.4||376.4||376.4||376.4||0
1744194400000|2025-04-09 10:26:40|376.3||376.3||376.3||376.3||0
1744194410000|2025-04-09 10:26:50|||||||||987
1744194420000|2025-04-09 10:27:00|376.4||376.4||376.4||376.4||8
1744194440000|2025-04-09 10:27:20|376.5|376.3|376.5|376.3|376.5|376.3|376.5|376.3|1492
1744194450000|2025-04-09 10:27:30||376.4||376.4||376.4||376.4|0
1744194460000|2025-04-09 10:27:40|376.6|376.5|376.6|376.4|376.6|376.5|376.6|376.4|0
1744194480000|2025-04-09 10:28:00|376.5|376.3|376.4|376.3|376.5|376.3|376.4|376.3|1058
1744194500000|2025-04-09 10:28:20||376.2||376.2||376.2||376.2|2169
1744194510000|2025-04-09 10:28:30|376.3||376.3||376.3||376.3||0
1744194520000|2025-04-09 10:28:40|376.4||376.4||376.4||376.4||0
1744194530000|2025-04-09 10:28:50||376.3||376.3||376.3||376.3|0
1744194540000|2025-04-09 10:29:00||376.2||376.2||376.3||376.2|0
1744194550000|2025-04-09 10:29:10|376.3||376.3||376.4||376.3||0
1744194600000|2025-04-09 10:30:00|376.4|376.3|376.6|376.4|376.6|376.4|376.4|376.3|39
1744194620000|2025-04-09 10:30:20||376.5||376.5||376.5||376.5|0
1744194630000|2025-04-09 10:30:30|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|364
1744194640000|2025-04-09 10:30:40|376.4|376.2|376.4|376.2|376.4|376.2|376.4|376.2|1382
1744194650000|2025-04-09 10:30:50|376.3|376|376.3|376.1|376.3|376.1|376.2|376|150
1744194660000|2025-04-09 10:31:00|376.4||376.4||376.4||376.3||0
1744194670000|2025-04-09 10:31:10||376.2||376.2||376.2||376.2|0
1744194690000|2025-04-09 10:31:30|376.5|376.3|376.5|376.3|376.5|376.3|376.5|376.3|343
1744194700000|2025-04-09 10:31:40|376.4||376.4||376.5||376.4||715
1744194710000|2025-04-09 10:31:50|376.5||376.5||376.5||376.5||0
1744194730000|2025-04-09 10:32:10|376.4|376.2|376.3|376.1|376.4|376.2|376.3|376.1|538
1744194750000|2025-04-09 10:32:30|376.2||376.2||376.2||376.2||0
1744194790000|2025-04-09 10:33:10|||||||||602
1744194810000|2025-04-09 10:33:30|376.1|375.9|376.2|376.1|376.2|376.1|376|375.9|5330
1744194820000|2025-04-09 10:33:40|376.1|376|376|375.9|376.2|376|376|375.8|112
1744194840000|2025-04-09 10:34:00|376.1|376|376.2|376|376.2|376|376.1|376|0
1744194850000|2025-04-09 10:34:10|376.1||376.1||376.2||376.1||615
1744194860000|2025-04-09 10:34:20|376.2||376.2||376.2||376.2||0
1744194870000|2025-04-09 10:34:30|376.1||376.2||376.2||376.1||0
1744194880000|2025-04-09 10:34:40|376.3|376.1|376.2|376.1|376.3|376.1|376.2|376.1|0
1744194890000|2025-04-09 10:34:50|376.3||376.3||376.3||376.2||0
1744194900000|2025-04-09 10:35:00|376.4|376.2|376.4|376.2|376.4|376.2|376.3|376.2|0
1744194910000|2025-04-09 10:35:10|376.3||376.3||376.4||376.3||0
1744194920000|2025-04-09 10:35:20|376.5|376.3|376.5|376.3|376.5|376.3|376.5|376.3|48
1744194930000|2025-04-09 10:35:30|376.4|376.2|376.3|376.2|376.4|376.2|376.3|376.2|267
1744194940000|2025-04-09 10:35:40|376.4||376.3||376.4||376.3||318
1744194950000|2025-04-09 10:35:50||376.1||376.1||376.1||376.1|534
1744195010000|2025-04-09 10:36:50|376.5|376.3|376.5|376.3|376.5|376.3|376.5|376.3|1492
1744195020000|2025-04-09 10:37:00|376.6|376.4|376.6|376.4|376.6|376.4|376.5|376.4|0
1744195040000|2025-04-09 10:37:20|376.5|376.5|376.6|376.4|376.6|376.5|376.5|376.4|478
1744195060000|2025-04-09 10:37:40|376.5||376.5||376.5||376.5||50
1744195090000|2025-04-09 10:38:10|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|405
1744195120000|2025-04-09 10:38:40|376.5|376.2|376.4|376.3|376.5|376.3|376.4|376.2|459
1744195140000|2025-04-09 10:39:00|376.5||376.5||376.5||376.4||1492
1744195150000|2025-04-09 10:39:10|||||||||684
1744195170000|2025-04-09 10:39:30|376.6|376.4|376.7|376.5|376.7|376.6|376.6|376.4|3024
1744195180000|2025-04-09 10:39:40|||||||||1947
1744195200000|2025-04-09 10:40:00|376.8|376.6|376.8|376.6|376.8|376.7|376.8|376.6|81
1744195210000|2025-04-09 10:40:10|376.9|376.7|376.9|376.7|376.9|376.7|376.9|376.7|1663
1744195220000|2025-04-09 10:40:20|377|376.8|377|376.8|377|376.8|376.9|376.8|39
1744195230000|2025-04-09 10:40:30|376.9||377||377||376.9||0
1744195240000|2025-04-09 10:40:40|376.9|376.7|377|376.8|377|376.8|376.9|376.7|1793
1744195250000|2025-04-09 10:40:50||376.9||376.9||376.9||376.9|1035
1744195260000|2025-04-09 10:41:00|377.1||377.1||377.1||377.1||0
1744195280000|2025-04-09 10:41:20|377.2|377|377.2|377|377.2|377|377.2|377|0
1744195290000|2025-04-09 10:41:30|377.1|376.9|377.1|376.9|377.1|376.9|377.1|376.9|0
1744195310000|2025-04-09 10:41:50|377||377.1||377.1||377||1600
1744195330000|2025-04-09 10:42:10|||||||||3
1744195340000|2025-04-09 10:42:20|377|376.8|376.9|376.8|377|376.8|376.9|376.8|2395
1744195350000|2025-04-09 10:42:30|377||376.9||377||376.9||0
1744195360000|2025-04-09 10:42:40|377|376.9|377.1|376.9|377.1|377|377|376.9|2701
1744195380000|2025-04-09 10:43:00|377|376.8|376.9|376.8|377|376.8|376.9|376.8|719
1744195390000|2025-04-09 10:43:10|||||||||148
1744195400000|2025-04-09 10:43:20||376.7||376.7||376.7||376.7|158
1744195410000|2025-04-09 10:43:30||376.8||376.8||376.8||376.8|0
1744195420000|2025-04-09 10:43:40|377||377||377||377||0
1744195430000|2025-04-09 10:43:50|377.2|377|377.2|377|377.2|377|377.1|377|150
1744195470000|2025-04-09 10:44:30|377.3|377.1|377.4|377.2|377.4|377.2|377.3|377.1|62
1744195480000|2025-04-09 10:44:40|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|0
1744195510000|2025-04-09 10:45:10|377.7|377.4|377.7|377.5|377.7|377.5|377.7|377.4|2169
1744195530000|2025-04-09 10:45:30|377.6|377.4|377.7|377.4|377.7|377.4|377.6|377.4|92
1744195540000|2025-04-09 10:45:40||377.5||377.5||377.5||377.5|0
1744195560000|2025-04-09 10:46:00||377.6||377.6||377.6||377.6|0
1744195570000|2025-04-09 10:46:10||377.5||377.5||377.5||377.5|0
1744195580000|2025-04-09 10:46:20||377.6||377.5||377.6||377.5|0
1744195590000|2025-04-09 10:46:30|377.6|377.4|377.5|377.3|377.6|377.4|377.4|377.3|1355
1744195600000|2025-04-09 10:46:40|377.6|377.4|377.6|377.4|377.6|377.4|377.6|377.4|69
1744195630000|2025-04-09 10:47:10|377.5|377.3|377.4|377.3|377.5|377.3|377.4|377.3|150
1744195650000|2025-04-09 10:47:30|377.5||377.5||377.5||377.5||0
1744195660000|2025-04-09 10:47:40|377.4||377.5||377.5||377.4||0
1744195670000|2025-04-09 10:47:50|377.4||377.4||377.4||377.4||0
1744195680000|2025-04-09 10:48:00|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.3|0
1744195690000|2025-04-09 10:48:10|377.6|377.3|377.6|377.4|377.6|377.4|377.6|377.3|0
1744195700000|2025-04-09 10:48:20|377.7|377.5|377.7|377.5|377.7|377.5|377.7|377.5|0
1744195710000|2025-04-09 10:48:30|377.8|377.6|377.9|377.7|377.9|377.7|377.8|377.6|604
1744195720000|2025-04-09 10:48:40|378||377.9||378||377.9||0
1744195740000|2025-04-09 10:49:00||377.8||377.7||377.8||377.7|1040
1744195750000|2025-04-09 10:49:10|377.8||377.8||377.9||377.8||0
1744195760000|2025-04-09 10:49:20|377.9||377.9||377.9||377.9||0
1744195780000|2025-04-09 10:49:40|377.8||377.8||377.8||377.8||50
1744195790000|2025-04-09 10:49:50||377.6||377.6||377.6||377.6|1071
1744195810000|2025-04-09 10:50:10|377.9|377.7|377.9|377.8|378|377.8|377.9|377.7|19
1744195820000|2025-04-09 10:50:20|378||378||378||377.9||0
1744195830000|2025-04-09 10:50:30|377.9||378||378||377.9||0
1744195840000|2025-04-09 10:50:40|377.9|377.7|378|377.8|378|377.8|377.9|377.7|347
1744195850000|2025-04-09 10:50:50|378.1|377.9|378.1|377.9|378.1|377.9|378.1|377.9|0
1744195860000|2025-04-09 10:51:00|378.2|378|378.2|378|378.2|378|378.2|378|0
1744195910000|2025-04-09 10:51:50|||||||||500
1744195940000|2025-04-09 10:52:20|378.4|378.2|378.4|378.2|378.4|378.2|378.4|378.2|267
1744195950000|2025-04-09 10:52:30|378.5|378.3|378.5|378.3|378.5|378.3|378.5|378.3|0
1744195970000|2025-04-09 10:52:50|378.4||378.5||378.5||378.4||0
1744196000000|2025-04-09 10:53:20|378.6|378.4|378.6|378.5|378.6|378.5|378.6|378.4|0
1744196030000|2025-04-09 10:53:50|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|893
1744196040000|2025-04-09 10:54:00||378.5||378.5||378.5||378.5|22
1744196060000|2025-04-09 10:54:20||378.6||378.6||378.6||378.6|0
1744196070000|2025-04-09 10:54:30|||||||||1187
1744196110000|2025-04-09 10:55:10||378.5||378.5||378.5||378.5|1071
1744196120000|2025-04-09 10:55:20|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|150
1744196150000|2025-04-09 10:55:50|||||||||1492
1744196160000|2025-04-09 10:56:00||378.6||378.6||378.6||378.6|867
1744196200000|2025-04-09 10:56:40||378.7||378.7||378.7||378.7|0
1744196210000|2025-04-09 10:56:50|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|0
1744196220000|2025-04-09 10:57:00|379|378.9|379|378.9|379|378.9|379|378.9|152
1744196230000|2025-04-09 10:57:10||378.8||378.9||378.9||378.8|0
1744196250000|2025-04-09 10:57:30|379.1|379|379.2|379|379.2|379|379.1|379|676
1744196280000|2025-04-09 10:58:00|379.3||379.3||379.3||379.3||0
1744196310000|2025-04-09 10:58:30||379.1||379.1||379.1||379.1|0
1744196320000|2025-04-09 10:58:40|379.2|379|379.2|379|379.2|379|379.2|379|1044
1744196330000|2025-04-09 10:58:50|379.3||379.3||379.3||379.3||0
1744196340000|2025-04-09 10:59:00|379.2||379.2||379.3||379.2||0
1744196350000|2025-04-09 10:59:10|379.1||379.1||379.1||379.1||0
1744196370000|2025-04-09 10:59:30|||||||||250
1744196390000|2025-04-09 10:59:50|379|378.9|378.1|377.8|379|378.9|378.1|377.8|13320
1744196400000|2025-04-09 11:00:00|378.2|377.9|378.3|378.1|378.3|378.1|377.9|377.7|17432
1744196410000|2025-04-09 11:00:10|378.1|378|377|376.8|378.1|378.1|377|376.8|8971
1744196420000|2025-04-09 11:00:20|377.1|376.7|377.2|376.9|377.3|377.1|377|376.7|8699
1744196430000|2025-04-09 11:00:30|377.1|377|377|376.8|377.2|377|377|376.8|2984
1744196440000|2025-04-09 11:00:40|376.8|376.7|376.4|376.2|376.9|376.7|376.3|376.1|7707
1744196450000|2025-04-09 11:00:50|376.3|376.1|376.4|376.2|376.5|376.3|376.2|376|7328
1744196460000|2025-04-09 11:01:00|376.3|376.1|376.5|376.2|376.5|376.2|376.1|376|8384
1744196470000|2025-04-09 11:01:10|376.7|376.4|377.5|377.3|377.6|377.3|376.7|376.4|6508
1744196480000|2025-04-09 11:01:20|377.6|377.4|376.9|376.7|377.6|377.4|376.9|376.7|6239
1744196490000|2025-04-09 11:01:30|376.7|376.5|376.7|376.5|376.7|376.5|376.7|376.5|155
1744196500000|2025-04-09 11:01:40|377.1|376.9|377.2|377|377.4|377.2|377|376.9|4369
1744196510000|2025-04-09 11:01:50|377|376.9|377.2|376.9|377.2|376.9|377|376.9|0
1744196520000|2025-04-09 11:02:00|377.3|377|377|376.7|377.5|377.2|376.8|376.5|1719
1744196530000|2025-04-09 11:02:10|376.9|376.6|376.6|376.4|376.9|376.6|376.5|376.4|2053
1744196540000|2025-04-09 11:02:20|376.3|376.2|376.6|376.4|376.6|376.4|376|375.8|8679
1744196550000|2025-04-09 11:02:30|376.7|376.5|376.3|376.1|377|376.9|376.3|376.1|8469
1744196560000|2025-04-09 11:02:40|376.2|376|376.2|376|376.5|376.3|376.1|375.9|4631
1744196570000|2025-04-09 11:02:50|376.1|375.9|376.7|376.3|376.7|376.4|376.1|375.9|2245
1744196580000|2025-04-09 11:03:00|376.8|376.4|377|376.7|377.1|376.9|376.8|376.4|150
1744196590000|2025-04-09 11:03:10|377.1|376.8|377.6|377.5|377.6|377.5|377.1|376.8|4234
1744196600000|2025-04-09 11:03:20|377.7|377.4|377|376.9|377.8|377.5|377|376.8|1611
1744196610000|2025-04-09 11:03:30|377.3|377|377.3|377|377.4|377.1|377.2|377|933
1744196620000|2025-04-09 11:03:40|377|376.8|377.6|377.3|377.6|377.3|377|376.8|163
1744196630000|2025-04-09 11:03:50|377.5|377.2|377.5|377.2|377.5|377.3|377.3|377.1|1251
1744196640000|2025-04-09 11:04:00|377.4|377.3|377.5|377.3|377.5|377.3|377.4|377.3|0
1744196650000|2025-04-09 11:04:10|377.4|377.2|377.2|377.1|377.5|377.2|377.2|377.1|150
1744196660000|2025-04-09 11:04:20|377.1|376.9|377|376.8|377.1|376.9|376.6|376.4|4202
1744196670000|2025-04-09 11:04:30|377.3|376.9|377.2|377|377.3|377|377.2|376.9|0
1744196680000|2025-04-09 11:04:40|377.1||377.2||377.2||377.1||0
1744196690000|2025-04-09 11:04:50|377.3|377.1|377.3|377.1|377.4|377.1|377.3|377.1|0
1744196700000|2025-04-09 11:05:00|377.2|377|377.1|376.8|377.2|377|377.1|376.8|214
1744196710000|2025-04-09 11:05:10|377.2|376.9|377.5|377.3|377.6|377.4|377.1|376.8|1837
1744196720000|2025-04-09 11:05:20|377.4|377.2|377.4|377.2|377.5|377.3|377.3|377.2|0
1744196730000|2025-04-09 11:05:30|377.6|377.4|377.8|377.4|377.8|377.4|377.6|377.4|1687
1744196740000|2025-04-09 11:05:40|377.7|377.5|377.8|377.5|377.8|377.5|377.5|377.5|0
1744196750000|2025-04-09 11:05:50|377.7|377.4|377.6|377.4|377.7|377.4|377.5|377.4|991
1744196760000|2025-04-09 11:06:00|377.5|377.3|377.9|377.8|378|377.8|377.4|377.1|3859
1744196770000|2025-04-09 11:06:10|377.8|377.6|377.8|377.4|377.8|377.6|377.5|377.4|0
1744196780000|2025-04-09 11:06:20|377.7|377.5|377.8|377.6|377.8|377.6|377.7|377.5|0
1744196790000|2025-04-09 11:06:30|377.9|377.7|378|377.8|378|377.8|377.9|377.7|0
1744196810000|2025-04-09 11:06:50||377.9||377.8||377.9||377.8|154
1744196820000|2025-04-09 11:07:00|378.1|377.9|378|377.7|378.3|378.1|377.9|377.6|1537
1744196830000|2025-04-09 11:07:10|377.9|377.6|377.6|377.4|377.9|377.6|377.6|377.4|998
1744196840000|2025-04-09 11:07:20|377.7|377.3|377.3|377.1|377.7|377.3|377.3|377.1|1175
1744196850000|2025-04-09 11:07:30|377.2|376.9|377.3|377.2|377.3|377.2|377.2|376.9|864
1744196860000|2025-04-09 11:07:40|377.5|377|377.3|377|377.5|377|377.2|376.9|0
1744196870000|2025-04-09 11:07:50|377.4|377.1|377.4|377.1|377.4|377.2|377.4|377.1|0
1744196880000|2025-04-09 11:08:00|377.3||377.4||377.4||377.3||0
1744196890000|2025-04-09 11:08:10|377.5|377.2|377.5|377.2|377.5|377.2|377.5|377.2|0
1744196900000|2025-04-09 11:08:20|377.4|377.1|377.3|377|377.4|377.1|377.3|377|1046
1744196910000|2025-04-09 11:08:30|377.2|376.7|376.7|376.5|377.2|376.7|376.6|376.3|4476
1744196920000|2025-04-09 11:08:40|376.6|376.6|376.5|376.2|376.6|376.6|376.5|376.2|87
1744196930000|2025-04-09 11:08:50||376.3||376.2||376.3||376.2|0
1744196940000|2025-04-09 11:09:00|376.4|376.4|376.6|376.3|376.6|376.4|376.4|376.2|150
1744196950000|2025-04-09 11:09:10|376.5|376.2|376.6|376.4|376.6|376.4|376.5|376.2|841
1744196960000|2025-04-09 11:09:20|376.7|376.5|376.7|376.4|376.7|376.5|376.6|376.4|0
1744196970000|2025-04-09 11:09:30|376.6|376.5|376.7|376.5|376.7|376.5|376.6|376.5|300
1744196980000|2025-04-09 11:09:40|376.6|376.4|376.6|376.4|376.7|376.4|376.6|376.4|0
1744196990000|2025-04-09 11:09:50|376.5|376.1|376.4|376.2|376.5|376.2|376.3|376.1|1074
1744197000000|2025-04-09 11:10:00|376.5|376.3|376.6|376.3|376.6|376.4|376.4|376.3|1338
1744197010000|2025-04-09 11:10:10|376.7|376.4|376.7|376.5|376.7|376.5|376.6|376.4|0
1744197030000|2025-04-09 11:10:30|376.6||376.6||376.7||376.6||0
1744197040000|2025-04-09 11:10:40|376.7|376.6|376.9|376.7|376.9|376.7|376.7|376.6|0
1744197050000|2025-04-09 11:10:50|377.1|376.9|377.3|377.1|377.3|377.1|377|376.9|1758
1744197060000|2025-04-09 11:11:00|377.5|377.3|377.4|377.1|377.5|377.3|377.3|377.1|843
1744197070000|2025-04-09 11:11:10|377.2|377|377.4|377.2|377.4|377.2|377.2|377|1067
1744197080000|2025-04-09 11:11:20|377.3|377.1|377.4|377.1|377.4|377.1|377.3|377.1|1250
1744197090000|2025-04-09 11:11:30|377.3|377.2|377.4|377.3|377.4|377.3|377.3|377.2|0
1744197100000|2025-04-09 11:11:40|377.5|377.2|377.5|377.3|377.6|377.3|377.5|377.2|70
1744197110000|2025-04-09 11:11:50|377.6|377.4|378|377.8|378|377.8|377.6|377.4|2574
1744197120000|2025-04-09 11:12:00|378.1|377.9|377.9|377.6|378.1|377.9|377.9|377.6|1687
1744197130000|2025-04-09 11:12:10|378.1|377.8|378.1|377.8|378.1|377.8|378|377.8|0
1744197140000|2025-04-09 11:12:20|378|377.9|378.2|377.9|378.2|377.9|378|377.9|629
1744197150000|2025-04-09 11:12:30|378.4|378|378.3|378|378.4|378.1|378.3|378|0
1744197160000|2025-04-09 11:12:40|378.1|377.9|378|377.8|378.2|377.9|378|377.8|778
1744197180000|2025-04-09 11:13:00|377.8|377.6|377.9|377.8|377.9|377.8|377.8|377.6|1687
1744197190000|2025-04-09 11:13:10|378|378|378.1|377.8|378.2|378|378|377.8|1372
1744197200000|2025-04-09 11:13:20|378.2|377.9|378.1|377.9|378.2|377.9|378.1|377.8|0
1744197210000|2025-04-09 11:13:30|378.2|377.8|378.2|377.9|378.2|377.9|378.2|377.8|0
1744197220000|2025-04-09 11:13:40|378.1||378.1||378.2||378.1||0
1744197230000|2025-04-09 11:13:50|378|377.8|378|377.8|378|377.8|378|377.8|866
1744197240000|2025-04-09 11:14:00|377.9|377.6|377.8|377.6|378|377.6|377.8|377.6|64
1744197250000|2025-04-09 11:14:10|377.7|377.4|377.8|377.6|377.8|377.6|377.7|377.4|1087
1744197260000|2025-04-09 11:14:20|377.9|377.7|377.9|377.7|378|377.8|377.8|377.6|1118
1744197270000|2025-04-09 11:14:30|378|377.8|378.1|377.8|378.1|377.8|378|377.7|0
1744197280000|2025-04-09 11:14:40|378|377.7|378|377.7|378|377.7|378|377.7|0
1744197290000|2025-04-09 11:14:50|378.1|377.8|378.2|377.9|378.2|377.9|378|377.7|0
1744197300000|2025-04-09 11:15:00|378.1|377.7|378.2|378.1|378.3|378.1|378|377.7|1336
1744197310000|2025-04-09 11:15:10|378.3|378|378.3|378|378.4|378|378.3|378|1687
1744197320000|2025-04-09 11:15:20|378.4|378.1|378.4|378.1|378.4|378.1|378.4|378.1|0
1744197330000|2025-04-09 11:15:30||378.2||378.2||378.3||378.1|1928
1744197340000|2025-04-09 11:15:40|378.6|378.4|377.8|377.6|378.6|378.4|377.8|377.6|5031
1744197350000|2025-04-09 11:15:50|377.9||377.9||377.9||377.9||0
1744197360000|2025-04-09 11:16:00|377.8||377.9||377.9||377.8||0
1744197370000|2025-04-09 11:16:10|377.8|377.3|377.6|377.3|377.8|377.4|377.6|377.3|39
1744197380000|2025-04-09 11:16:20|377.7|377.4|377.8|377.5|377.8|377.5|377.6|377.3|0
1744197390000|2025-04-09 11:16:30|377.7|377.4|377.7|377.5|377.7|377.5|377.7|377.4|0
1744197400000|2025-04-09 11:16:40|377.6|377.4|377.9|377.7|377.9|377.7|377.6|377.4|1073
1744197410000|2025-04-09 11:16:50|378|377.8|378|377.7|378|377.8|378|377.7|0
1744197420000|2025-04-09 11:17:00|377.9|377.8|378|377.8|378|377.8|377.9|377.7|0
1744197430000|2025-04-09 11:17:10|377.9||377.9||377.9||377.9||0
1744197440000|2025-04-09 11:17:20||377.7||377.7||377.7||377.7|384
1744197450000|2025-04-09 11:17:30|377.8|377.4|377.7|377.4|377.8|377.5|377.7|377.4|56
1744197460000|2025-04-09 11:17:40|377.8|377.5|377.9|377.7|377.9|377.7|377.8|377.4|536
1744197480000|2025-04-09 11:18:00|378.1|377.8|378|377.8|378.1|377.9|378|377.8|128
1744197490000|2025-04-09 11:18:10|378.1||377.9||378.1||377.9||0
1744197500000|2025-04-09 11:18:20|378|377.9|378.2|378|378.2|378|378|377.9|0
1744197520000|2025-04-09 11:18:40|378.3|378.1|378.4|378.2|378.4|378.2|378.3|378.1|1520
1744197540000|2025-04-09 11:19:00|378.5|378.4|378.6|378.4|378.6|378.4|378.5|378.4|0
1744197560000|2025-04-09 11:19:20|378.5|378.3|378.3|378.1|378.5|378.3|378.3|378.1|45
1744197570000|2025-04-09 11:19:30|378.4|378.2|378.4|378.2|378.4|378.2|378.4|378.1|0
1744197580000|2025-04-09 11:19:40|378.5|378.3|378.4|378.1|378.5|378.3|378.4|378.1|0
1744197590000|2025-04-09 11:19:50|378.3|378|378.3|378|378.3|378|378.2|378|1687
1744197600000|2025-04-09 11:20:00|378.2|378.1|378.2|378|378.2|378.1|378.2|378|0
1744197610000|2025-04-09 11:20:10|378.3|378.1|378.5|378.2|378.5|378.2|378.3|378|0
1744197620000|2025-04-09 11:20:20|378.4|378|378.1|377.8|378.4|378|378.1|377.8|48
1744197640000|2025-04-09 11:20:40|378.2|377.9|378.1|377.9|378.2|377.9|378.1|377.9|0
1744197650000|2025-04-09 11:20:50|378.2||378.2||378.2||378.1||0
1744197660000|2025-04-09 11:21:00|378.1|378|378|377.8|378.1|378|378|377.8|1687
1744197670000|2025-04-09 11:21:10|378.1|377.9|378.1|377.9|378.1|377.9|378.1|377.9|0
1744197690000|2025-04-09 11:21:30||377.8||377.9||377.9||377.8|0
1744197700000|2025-04-09 11:21:40||378||378||378||378|0
1744197710000|2025-04-09 11:21:50|378.4|378.2|378.4|378.2|378.4|378.2|378.4|378.2|0
1744197720000|2025-04-09 11:22:00|378.3|378.1|378.3|378.1|378.3|378.1|378.2|378.1|2003
1744197730000|2025-04-09 11:22:10||378.2||378.2||378.2||378.2|0
1744197750000|2025-04-09 11:22:30||378.1||378.1||378.1||378.1|0
1744197760000|2025-04-09 11:22:40|378.2||378.3||378.3||378.2||420
1744197820000|2025-04-09 11:23:40|378.1|377.9|378|377.8|378.1|377.9|377.9|377.7|5023
1744197830000|2025-04-09 11:23:50|377.9|377.7|378|377.8|378.1|377.8|377.9|377.7|1775
1744197840000|2025-04-09 11:24:00|378.1||378||378.1||378||2800
1744197860000|2025-04-09 11:24:20|377.9||377.9||377.9||377.9||0
1744197870000|2025-04-09 11:24:30|377.8|377.7|377.8|377.6|377.8|377.7|377.8|377.5|2811
1744197880000|2025-04-09 11:24:40|377.9|377.7|378|377.8|378|377.8|377.9|377.7|0
1744197910000|2025-04-09 11:25:10|378.1|378|378.1|378|378.1|378|378.1|378|1927
1744197920000|2025-04-09 11:25:20|378.2|378.1|378.1|378|378.3|378.1|378.1|378|608
1744197940000|2025-04-09 11:25:40|378.2|378.1|378.3|378.1|378.3|378.1|378.2|378.1|0
1744197950000|2025-04-09 11:25:50|378.2|378.2|378.5|378.4|378.5|378.4|378.2|378.2|45
1744197960000|2025-04-09 11:26:00|||||||||879
1744197970000|2025-04-09 11:26:10|378.7|378.5|378.7|378.5|378.7|378.5|378.7|378.5|2447
1744197980000|2025-04-09 11:26:20||378.6||378.6||378.6||378.6|0
1744198000000|2025-04-09 11:26:40|378.5|378.5|378.5|378.3|378.5|378.5|378.5|378.3|77
1744198010000|2025-04-09 11:26:50|378.4||378.5||378.5||378.4||0
1744198020000|2025-04-09 11:27:00|378.4||378.4||378.4||378.4||0
1744198030000|2025-04-09 11:27:10|||||||||2220
1744198040000|2025-04-09 11:27:20|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|2178
1744198050000|2025-04-09 11:27:30|378.6||378.6||378.6||378.6||0
1744198070000|2025-04-09 11:27:50|378.7|378.5|378.6|378.4|378.7|378.5|378.6|378.4|1101
1744198080000|2025-04-09 11:28:00|378.5||378.5||378.5||378.5||0
1744198110000|2025-04-09 11:28:30||378.3||378.4||378.4||378.3|1492
1744198120000|2025-04-09 11:28:40|378.6||378.6||378.6||378.6||0
1744198140000|2025-04-09 11:29:00|378.7||378.6||378.7||378.5||308
1744198150000|2025-04-09 11:29:10||378.3||378.3||378.4||378.3|0
1744198160000|2025-04-09 11:29:20|378.5|378.2|378.4|378.1|378.5|378.2|378.4|378.1|2861
1744198170000|2025-04-09 11:29:30||378.2||378.2||378.2||378.2|0
1744198180000|2025-04-09 11:29:40|378.3|378.1|378.2|378|378.3|378.1|378.2|378|1522
1744198190000|2025-04-09 11:29:50|378.3|378.1|378.3|378.1|378.3|378.1|378.3|378.1|0
1744198200000|2025-04-09 11:30:00|378.2|378|378.2|378|378.2|378|378.2|378|1086
1744198220000|2025-04-09 11:30:20|378.1|377.9|377.9|377.7|378.1|377.9|377.9|377.7|5688
1744198230000|2025-04-09 11:30:30|378|377.8|377.9|377.8|378|377.8|377.9|377.8|1013
1744198240000|2025-04-09 11:30:40||377.7||377.7||377.7||377.7|583
1744198270000|2025-04-09 11:31:10|377.8||377.8||377.8||377.8||1492
1744198280000|2025-04-09 11:31:20|||||||||910
1744198290000|2025-04-09 11:31:30|377.9|377.8|377.9|377.7|377.9|377.8|377.9|377.7|1124
1744198300000|2025-04-09 11:31:40|378|377.8|378|377.8|378|377.9|378|377.8|48
1744198310000|2025-04-09 11:31:50|377.9|377.6|377.7|377.5|377.9|377.6|377.7|377.5|17
1744198330000|2025-04-09 11:32:10|377.6||377.7||377.7||377.6||0
1744198340000|2025-04-09 11:32:20|377.6||377.7||377.7||377.6||150
1744198350000|2025-04-09 11:32:30|377.6||377.6||377.6||377.6||0
1744198360000|2025-04-09 11:32:40|377.7|377.3|377.5|377.2|377.7|377.3|377.4|377.2|62
1744198370000|2025-04-09 11:32:50|377.4|377.1|377.3|377.1|377.4|377.2|377.3|377.1|316
1744198380000|2025-04-09 11:33:00|377.2|377.2|377.3|377.1|377.3|377.2|377.2|377.1|2620
1744198390000|2025-04-09 11:33:10|377.2||377.2||377.2||377.2||0
1744198400000|2025-04-09 11:33:20|377.3|377.2|377.4|377.2|377.4|377.2|377.3|377.2|800
1744198410000|2025-04-09 11:33:30|377.3|377.1|377.3|377.1|377.3|377.1|377.2|377.1|1023
1744198430000|2025-04-09 11:33:50|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|36
1744198440000|2025-04-09 11:34:00|377.3|377.1|377.2|377|377.3|377.1|377.2|377|6574
1744198450000|2025-04-09 11:34:10|377.1|376.9|377.1|376.9|377.1|376.9|377.1|376.9|700
1744198460000|2025-04-09 11:34:20|377.2||377.1||377.2||377.1||0
1744198470000|2025-04-09 11:34:30|377.2|377|377.2|377|377.2|377|377.2|377|0
1744198480000|2025-04-09 11:34:40|377.1|376.9|377|376.9|377.1|376.9|377|376.9|0
1744198490000|2025-04-09 11:34:50|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|1129
1744198500000|2025-04-09 11:35:00||376.7||376.7||376.7||376.7|646
1744198550000|2025-04-09 11:35:50|377|376.9|377.1|376.9|377.2|377.1|377|376.9|1918
1744198560000|2025-04-09 11:36:00|377||377.1||377.1||377||0
1744198570000|2025-04-09 11:36:10|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|0
1744198580000|2025-04-09 11:36:20||377.2||377.1||377.2||377.1|0
1744198590000|2025-04-09 11:36:30||377.2||377.1||377.2||377.1|0
1744198600000|2025-04-09 11:36:40|377.1|377|377.1|377|377.2|377|377.1|377|1319
1744198610000|2025-04-09 11:36:50|377.2|377.1|377.3|377.1|377.3|377.1|377.1|377.1|150
1744198620000|2025-04-09 11:37:00|377.4|377.3|377.5|377.3|377.5|377.3|377.4|377.3|1048
1744198630000|2025-04-09 11:37:10|377.4||377.4||377.4||377.4||0
1744198640000|2025-04-09 11:37:20||377.2||377.2||377.2||377.2|43
1744198650000|2025-04-09 11:37:30|377.5|377.3|377.5|377.4|377.6|377.4|377.5|377.3|3301
1744198670000|2025-04-09 11:37:50|377.4|377.3|377.6|377.4|377.6|377.4|377.4|377.3|2274
1744198680000|2025-04-09 11:38:00|377.5|377.3|377.6|377.3|377.6|377.3|377.5|377.3|0
1744198690000|2025-04-09 11:38:10|377.5||377.5||377.6||377.5||0
1744198710000|2025-04-09 11:38:30|377.4|377.2|377.3|377.1|377.4|377.2|377.3|377.1|862
1744198720000|2025-04-09 11:38:40|377.2||377.2||377.2||377.2||0
1744198730000|2025-04-09 11:38:50|377.3|377.2|377.4|377.3|377.4|377.3|377.3|377.2|474
1744198740000|2025-04-09 11:39:00|377.3|377.2|377.3|377.2|377.3|377.2|377.3|377.2|0
1744198750000|2025-04-09 11:39:10|377.4|377.3|377.5|377.3|377.5|377.3|377.4|377.3|2746
1744198760000|2025-04-09 11:39:20|377.4|377.2|377.5|377.2|377.5|377.2|377.4|377.2|0
1744198770000|2025-04-09 11:39:30||377.3||377.3||377.3||377.3|0
1744198780000|2025-04-09 11:39:40|377.4|377.2|377.4|377.2|377.5|377.3|377.4|377.2|0
1744198790000|2025-04-09 11:39:50||377.3||377.2||377.3||377.2|0
1744198800000|2025-04-09 11:40:00|377.2|377|377.3|377.1|377.3|377.1|377.2|377|1523
1744198810000|2025-04-09 11:40:10|377.4|377.2|377.4|377.3|377.4|377.3|377.4|377.1|1600
1744198840000|2025-04-09 11:40:40|377.3|377.1|377.4|377.1|377.4|377.1|377.3|377.1|39
1744198850000|2025-04-09 11:40:50|377.3||377.3||377.3||377.3||0
1744198860000|2025-04-09 11:41:00|377.4|377.2|377.3|377.2|377.4|377.2|377.3|377.1|0
1744198870000|2025-04-09 11:41:10|377.4|377.1|377.5|377.3|377.5|377.3|377.4|377.1|150
1744198890000|2025-04-09 11:41:30|377.6|377.4|377.5|377.3|377.6|377.4|377.5|377.3|0
1744198900000|2025-04-09 11:41:40|377.4|377.4|377.3|377.2|377.4|377.4|377.3|377.2|162
1744198910000|2025-04-09 11:41:50|377.4|377.1|377.3|377.1|377.4|377.1|377.3|377.1|1802
1744198950000|2025-04-09 11:42:30|377.2||377.2||377.2||377.2||0
1744198960000|2025-04-09 11:42:40|377.1|377|377.1|377|377.1|377|377.1|377|0
1744198970000|2025-04-09 11:42:50|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|0
1744198980000|2025-04-09 11:43:00|377.3|377|377.3|377.2|377.3|377.2|377.3|377|1965
1744199000000|2025-04-09 11:43:20||377.1||377.2||377.2||377.1|1080
1744199010000|2025-04-09 11:43:30||377.1||377.1||377.2||377.1|617
1744199020000|2025-04-09 11:43:40|377.2||377.2||377.2||377.2||0
1744199030000|2025-04-09 11:43:50||377||377||377||377|21
1744199050000|2025-04-09 11:44:10|376.8|376.6|376.8|376.6|376.8|376.6|376.8|376.6|1928
1744199060000|2025-04-09 11:44:20|376.7|376.7|376.7|376.5|376.8|376.7|376.6|376.4|17844
1744199080000|2025-04-09 11:44:40|376.6||376.6||376.6||376.6||0
1744199090000|2025-04-09 11:44:50|376.5|376.3|376.6|376.4|376.6|376.4|376.5|376.3|0
1744199100000|2025-04-09 11:45:00|376.3|376.1|376.3|376.1|376.4|376.2|376.3|376.1|2578
1744199120000|2025-04-09 11:45:20|376.4|376.2|376.5|376.3|376.5|376.3|376.4|376.2|2028
1744199130000|2025-04-09 11:45:30||376.4||376.3||376.4||376.3|0
1744199140000|2025-04-09 11:45:40||376.4||376.4||376.4||376.4|0
1744199150000|2025-04-09 11:45:50|376.6|376.3|376.5|376.3|376.6|376.4|376.5|376.3|150
1744199160000|2025-04-09 11:46:00|376.4|376.2|376.5|376.3|376.5|376.3|376.4|376.2|0
1744199170000|2025-04-09 11:46:10|376.6|376.4|376.7|376.5|376.7|376.5|376.5|376.4|2480
1744199180000|2025-04-09 11:46:20|376.4|376.2|376.4|376.2|376.4|376.2|376.4|376.2|0
1744199210000|2025-04-09 11:46:50|376.3|376.3|376.4|376.2|376.4|376.3|376.3|376.2|0
1744199220000|2025-04-09 11:47:00|376.5|376.3|376.5|376.3|376.5|376.3|376.5|376.3|0
1744199230000|2025-04-09 11:47:10||376.4||376.3||376.4||376.3|0
1744199240000|2025-04-09 11:47:20|376.7|376.4|376.7|376.5|376.7|376.5|376.6|376.3|4145
1744199250000|2025-04-09 11:47:30|376.6|376.6|376.7|376.6|376.7|376.6|376.6|376.6|108
1744199260000|2025-04-09 11:47:40|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|159
1744199270000|2025-04-09 11:47:50|376.9||376.9||376.9||376.9||0
1744199280000|2025-04-09 11:48:00|377|376.6|376.9|376.8|377|376.8|376.9|376.6|4200
1744199290000|2025-04-09 11:48:10|377|376.9|377.2|377|377.2|377|377|376.9|1320
1744199300000|2025-04-09 11:48:20|377.3|377.1|377.7|377.5|377.7|377.5|377.2|377.1|7616
1744199310000|2025-04-09 11:48:30|377.8|377.6|377.5|377.2|378|377.8|377.4|377.1|11801
1744199320000|2025-04-09 11:48:40|377.1|376.9|377.4|377.2|377.4|377.2|377|376.8|3987
1744199330000|2025-04-09 11:48:50|377.3|376.9|376.9|376.6|377.3|376.9|376.8|376.6|1118
1744199340000|2025-04-09 11:49:00|377.1|376.8|377.3|377.1|377.3|377.1|377.1|376.8|1258
1744199350000|2025-04-09 11:49:10|377.4|377.2|377.6|377.3|377.6|377.4|377.4|377.2|1084
1744199360000|2025-04-09 11:49:20|377.5|377.4|377.6|377.4|377.6|377.4|377.5|377.4|1561
1744199370000|2025-04-09 11:49:30|377.5|377.3|377.3|377.1|377.5|377.3|377.3|377|800
1744199380000|2025-04-09 11:49:40|377.4|377|377.4|377.1|377.4|377.1|377.3|377|0
1744199390000|2025-04-09 11:49:50|377.6|377.3|377.2|377|377.6|377.3|377.2|376.9|2096
1744199400000|2025-04-09 11:50:00|377.5|377.1|377.4|377.2|377.5|377.2|377.4|377.1|2081
1744199410000|2025-04-09 11:50:10|377.3|377.3|377.3|377.1|377.5|377.3|377.3|377.1|1113
1744199420000|2025-04-09 11:50:20|377.4|377|377.2|376.9|377.4|377|377.2|376.9|0
1744199430000|2025-04-09 11:50:30|377.3|377|377.3|377|377.3|377|377.3|377|0
1744199440000|2025-04-09 11:50:40||377.1||377||377.1||377|0
1744199460000|2025-04-09 11:51:00|377.2|376.9|377.1|376.9|377.2|376.9|377|376.8|1492
1744199470000|2025-04-09 11:51:10|377.2|377.1|377.4|377.2|377.5|377.2|377.2|377|0
1744199480000|2025-04-09 11:51:20|377.5||377.4||377.5||377.4||0
1744199490000|2025-04-09 11:51:30|377.5|377.3|377.5|377.2|377.5|377.3|377.3|377.2|0
1744199510000|2025-04-09 11:51:50||377.3||377.3||377.3||377.3|0
1744199530000|2025-04-09 11:52:10|377.6||377.5||377.6||377.4||0
1744199540000|2025-04-09 11:52:20|377.6|377.2|377.2|376.9|377.6|377.2|377.2|376.9|1573
1744199550000|2025-04-09 11:52:30||377||377||377||377|0
1744199560000|2025-04-09 11:52:40|377.1|376.9|377|376.9|377.1|376.9|377|376.9|0
1744199570000|2025-04-09 11:52:50|377.1||377||377.1||377||0
1744199580000|2025-04-09 11:53:00|377.1||377.1||377.1||377.1||1492
1744199590000|2025-04-09 11:53:10||377||377||377||377|0
1744199600000|2025-04-09 11:53:20|377.2||377.2||377.2||377.2||1492
1744199610000|2025-04-09 11:53:30|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|1081
1744199620000|2025-04-09 11:53:40|377.5|377.3|377.3|377.2|377.5|377.3|377.3|377.2|0
1744199630000|2025-04-09 11:53:50|||||||||326
1744199640000|2025-04-09 11:54:00|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|0
1744199660000|2025-04-09 11:54:20|377.1|376.9|377.1|376.9|377.1|376.9|377.1|376.9|47
1744199700000|2025-04-09 11:55:00|377.2|377.1|377.3|377.2|377.4|377.2|377.2|377|162
1744199710000|2025-04-09 11:55:10|377.2|377.1|377.1|376.9|377.2|377.1|377.1|376.9|1189
1744199720000|2025-04-09 11:55:20|377.2|377|377.2|377|377.2|377|377.1|377|0
1744199730000|2025-04-09 11:55:30|377.3|377.1|377.3|377.1|377.4|377.1|377.3|377.1|1873
1744199740000|2025-04-09 11:55:40|377.2||377.2||377.2||377.2||0
1744199750000|2025-04-09 11:55:50|377.3|377|377.1|376.8|377.3|377|377|376.8|48
1744199770000|2025-04-09 11:56:10|377|376.7|376.9|376.7|377|376.7|376.8|376.7|0
1744199780000|2025-04-09 11:56:20|377|376.8|377|376.8|377|376.8|377|376.8|333
1744199790000|2025-04-09 11:56:30|376.9|376.7|376.9|376.7|376.9|376.7|376.9|376.7|0
1744199830000|2025-04-09 11:57:10|376.8|376.8|376.9|376.8|376.9|376.8|376.8|376.8|60
1744199840000|2025-04-09 11:57:20|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|838
1744199870000|2025-04-09 11:57:50|376.9||376.9||376.9||376.9||1492
1744199880000|2025-04-09 11:58:00|376.8||376.9||376.9||376.8||0
1744199900000|2025-04-09 11:58:20|376.8||376.8||376.8||376.8||0
1744199910000|2025-04-09 11:58:30|376.6|376.5|376.6|376.4|376.6|376.5|376.6|376.4|0
1744199920000|2025-04-09 11:58:40|376.7|376.5|376.6|376.4|376.7|376.5|376.6|376.4|1000
1744199930000|2025-04-09 11:58:50|376.5|376.3|376.5|376.3|376.5|376.3|376.5|376.3|0
1744199940000|2025-04-09 11:59:00|376.4|376.4|376.6|376.5|376.6|376.5|376.4|376.3|1635
1744199960000|2025-04-09 11:59:20|376.7||376.7||376.7||376.7||979
1744199970000|2025-04-09 11:59:30|376.6||376.6||376.6||376.6||0
1744199990000|2025-04-09 11:59:50|376.5|376.3|376.5|376.3|376.5|376.3|376.5|376.3|1444
1744200000000|2025-04-09 12:00:00|376.4|376.4|376.6|376.5|376.6|376.5|376.4|376.4|1566
1744200010000|2025-04-09 12:00:10||376.4||376.4||376.4||376.4|0
1744200020000|2025-04-09 12:00:20||376.5||376.5||376.5||376.4|0
1744200030000|2025-04-09 12:00:30||376.4||376.4||376.4||376.4|793
1744200040000|2025-04-09 12:00:40|376.5||376.5||376.5||376.5||0
1744200050000|2025-04-09 12:00:50|376.6|376.5|376.9|376.7|376.9|376.7|376.6|376.5|1307
1744200060000|2025-04-09 12:01:00|376.8|376.6|376.7|376.5|376.9|376.6|376.7|376.5|877
1744200070000|2025-04-09 12:01:10|376.6|376.2|376.6|376.4|376.6|376.4|376.4|376.2|868
1744200080000|2025-04-09 12:01:20|376.5|376.3|376.4|376.2|376.5|376.3|376.3|376.2|5308
1744200090000|2025-04-09 12:01:30|376.3||376.3||376.4||376.3||0
1744200100000|2025-04-09 12:01:40|376.2|376.1|376.3|376.1|376.3|376.2|376.2|376.1|2175
1744200110000|2025-04-09 12:01:50|376.4|376.2|376.4|376.2|376.4|376.2|376.4|376.2|674
1744200130000|2025-04-09 12:02:10||376.3||376.3||376.3||376.3|0
1744200140000|2025-04-09 12:02:20|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|690
1744200150000|2025-04-09 12:02:30|376.7|376.5|376.8|376.6|376.8|376.6|376.7|376.5|4141
1744200160000|2025-04-09 12:02:40|376.7||376.8||376.8||376.7||0
1744200170000|2025-04-09 12:02:50|376.7|376.7|376.9|376.7|376.9|376.7|376.7|376.7|0
1744200190000|2025-04-09 12:03:10|377|376.8|376.8|376.7|377|376.8|376.8|376.7|1243
1744200230000|2025-04-09 12:03:50|377|376.8|376.9|376.8|377.1|376.9|376.9|376.8|22
1744200240000|2025-04-09 12:04:00|376.8|376.7|376.9|376.8|376.9|376.8|376.8|376.7|735
1744200250000|2025-04-09 12:04:10|377|376.9|377|376.9|377|376.9|377|376.9|0
1744200260000|2025-04-09 12:04:20|377.1|377|377.2|377|377.2|377|377.1|377|0
1744200280000|2025-04-09 12:04:40|377.3|377.1|377.2|377|377.3|377.1|377.2|377|206
1744200290000|2025-04-09 12:04:50|||||||||390
1744200300000|2025-04-09 12:05:00|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|0
1744200310000|2025-04-09 12:05:10||377.2||377.2||377.2||377.2|0
1744200320000|2025-04-09 12:05:20|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|0
1744200340000|2025-04-09 12:05:40|377.3|377.1|377.3|377.1|377.3|377.1|377.3|377.1|41
1744200350000|2025-04-09 12:05:50|377.2|377|377.2|377|377.4|377|377.2|377|44
1744200370000|2025-04-09 12:06:10|377.1||377.1||377.1||377.1||0
1744200380000|2025-04-09 12:06:20|377|376.9|377|376.9|377|376.9|377|376.9|1975
1744200390000|2025-04-09 12:06:30|377.2|377|377.2|377|377.2|377|377.2|377|150
1744200400000|2025-04-09 12:06:40|||||||||1850
1744200420000|2025-04-09 12:07:00|377.1|376.9|377.1|376.9|377.1|376.9|377.1|376.9|331
1744200430000|2025-04-09 12:07:10||377||377||377||377|0
1744200440000|2025-04-09 12:07:20||376.9||377||377||376.9|0
1744200450000|2025-04-09 12:07:30||376.9||376.9||376.9||376.9|0
1744200460000|2025-04-09 12:07:40||377||376.9||377||376.9|100
1744200470000|2025-04-09 12:07:50|377||377||377.1||377||34
1744200480000|2025-04-09 12:08:00|||||||||41
1744200520000|2025-04-09 12:08:40||376.8||376.8||376.8||376.8|1492
1744200590000|2025-04-09 12:09:50|376.9||376.9||376.9||376.9||0
1744200600000|2025-04-09 12:10:00|377|376.9|377|376.8|377|376.9|377|376.8|3836
1744200620000|2025-04-09 12:10:20|376.9||376.9||376.9||376.9||0
1744200630000|2025-04-09 12:10:30|377|376.9|377|376.9|377|376.9|377|376.9|2000
1744200640000|2025-04-09 12:10:40|376.9|376.8|376.9|376.7|376.9|376.8|376.8|376.7|2242
1744200650000|2025-04-09 12:10:50|376.8|376.6|376.8|376.6|376.8|376.6|376.8|376.6|0
1744200670000|2025-04-09 12:11:10|376.7|376.7|376.9|376.8|376.9|376.8|376.7|376.6|304
1744200680000|2025-04-09 12:11:20|376.8|376.6|376.9|376.7|376.9|376.7|376.8|376.6|44
1744200690000|2025-04-09 12:11:30|376.8|376.6|376.8|376.6|376.8|376.6|376.8|376.6|0
1744200710000|2025-04-09 12:11:50|376.9|376.7|376.9|376.8|376.9|376.8|376.9|376.7|0
1744200730000|2025-04-09 12:12:10|376.8|376.7|376.9|376.7|376.9|376.7|376.8|376.6|1649
1744200750000|2025-04-09 12:12:30|377.1|376.9|377|376.9|377.1|376.9|377|376.9|824
1744200790000|2025-04-09 12:13:10|377.1|377|377.2|377|377.2|377|377.1|377|0
1744200820000|2025-04-09 12:13:40||377.1||377.1||377.1||377.1|0
1744200840000|2025-04-09 12:14:00|377.1|377|377.1|377|377.1|377|377.1|377|0
1744200850000|2025-04-09 12:14:10|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|3591
1744200860000|2025-04-09 12:14:20|377.3|377.2|377.4|377.2|377.4|377.2|377.3|377.2|0
1744200880000|2025-04-09 12:14:40|377.6|377.3|377.6|377.4|377.6|377.4|377.6|377.3|6000
1744200890000|2025-04-09 12:14:50|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|0
1744200910000|2025-04-09 12:15:10|377.6|377.5|377.5|377.4|377.6|377.5|377.5|377.4|1117
1744200920000|2025-04-09 12:15:20|377.4|377.3|377.5|377.3|377.5|377.3|377.4|377.3|47
1744200930000|2025-04-09 12:15:30|377.4||377.4||377.4||377.4||1085
1744200940000|2025-04-09 12:15:40|377.5||377.4||377.5||377.4||0
1744200950000|2025-04-09 12:15:50|377.5||377.5||377.5||377.4||0
1744200960000|2025-04-09 12:16:00|377.4|377.4|377.5|377.4|377.5|377.4|377.4|377.3|2313
1744200970000|2025-04-09 12:16:10|377.6|377.3|377.6|377.5|377.6|377.5|377.6|377.3|993
1744200980000|2025-04-09 12:16:20|377.5|377.4|377.4|377.3|377.5|377.4|377.4|377.3|1459
1744200990000|2025-04-09 12:16:30|377.5||377.5||377.5||377.5||159
1744201030000|2025-04-09 12:17:10||377.4||377.4||377.4||377.4|0
1744201040000|2025-04-09 12:17:20||377.3||377.3||377.3||377.3|1253
1744201070000|2025-04-09 12:17:50|377.4||377.4||377.4||377.4||0
1744201100000|2025-04-09 12:18:20|377.5|377.4|377.3|377.2|377.7|377.6|377.1|377|13599
1744201110000|2025-04-09 12:18:30|377.4|377.1|377.4|377.2|377.4|377.2|377.2|377.1|1687
1744201120000|2025-04-09 12:18:40|377.5||377.4||377.5||377.4||0
1744201130000|2025-04-09 12:18:50|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|0
1744201140000|2025-04-09 12:19:00|377.4||377.4||377.4||377.4||0
1744201150000|2025-04-09 12:19:10|||||||||283
1744201160000|2025-04-09 12:19:20|377.5|377.4|377.5|377.4|377.5|377.4|377.5|377.3|0
1744201170000|2025-04-09 12:19:30|377.7|377.5|377.7|377.5|377.7|377.5|377.7|377.5|2445
1744201180000|2025-04-09 12:19:40|377.8|377.7|377.9|377.7|377.9|377.7|377.8|377.7|0
1744201190000|2025-04-09 12:19:50|377.8|377.6|377.8|377.6|377.8|377.7|377.8|377.6|150
1744201200000|2025-04-09 12:20:00|377.7|377.7|377.8|377.6|377.8|377.7|377.7|377.6|497
1744201210000|2025-04-09 12:20:10||377.7||377.6||377.7||377.6|1492
1744201220000|2025-04-09 12:20:20||377.7||377.6||377.7||377.6|2046
1744201230000|2025-04-09 12:20:30|377.7|377.7|378|377.8|378|377.8|377.7|377.7|0
1744201240000|2025-04-09 12:20:40|377.9||378||378||377.9||0
1744201260000|2025-04-09 12:21:00|377.9|377.7|377.9|377.7|377.9|377.7|377.9|377.7|1928
1744201270000|2025-04-09 12:21:10||377.8||377.8||377.8||377.8|1270
1744201280000|2025-04-09 12:21:20|378|377.9|378|377.8|378|377.9|378|377.8|0
1744201290000|2025-04-09 12:21:30|378.1|377.9|378.1|377.9|378.1|378|378.1|377.9|317
1744201300000|2025-04-09 12:21:40|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.8|58
1744201320000|2025-04-09 12:22:00|378|377.7|377.8|377.7|378|377.8|377.8|377.7|3694
1744201330000|2025-04-09 12:22:10|377.9|377.8|377.9|377.7|377.9|377.8|377.9|377.7|3694
1744201360000|2025-04-09 12:22:40|377.8|377.8|377.9|377.8|377.9|377.8|377.8|377.8|0
1744201380000|2025-04-09 12:23:00|378.1|377.9|378.1|377.9|378.1|377.9|378.1|377.9|150
1744201390000|2025-04-09 12:23:10|378||378||378||378||2719
1744201430000|2025-04-09 12:23:50|||||||||200
1744201440000|2025-04-09 12:24:00|378.1|378.3|378.5|378.4|378.5|378.4|378.1|378.2|5862
1744201450000|2025-04-09 12:24:10|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|118
1744201470000|2025-04-09 12:24:30|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|722
1744201480000|2025-04-09 12:24:40|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|0
1744201510000|2025-04-09 12:25:10|||||||||51
1744201520000|2025-04-09 12:25:20|378.1|378|378.1|378|378.1|378|378.1|378|0
1744201540000|2025-04-09 12:25:40|378|377.9|378|377.9|378|377.9|378|377.9|2009
1744201560000|2025-04-09 12:26:00|378.1|378|378.1|377.9|378.1|378|378.1|377.9|185
1744201580000|2025-04-09 12:26:20||378||378||378||378|0
1744201610000|2025-04-09 12:26:50|378|377.9|378|377.9|378|377.9|378|377.9|0
1744201630000|2025-04-09 12:27:10|||||||||1269
1744201640000|2025-04-09 12:27:20|||||||||716
1744201660000|2025-04-09 12:27:40|||||||||1287
1744201670000|2025-04-09 12:27:50|378.2|378|378.2|378|378.2|378|378.1|378|3579
1744201730000|2025-04-09 12:28:50|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|1171
1744201740000|2025-04-09 12:29:00|378.4|378.3|378.3|378.1|378.4|378.3|378.3|378.1|1926
1744201790000|2025-04-09 12:29:50|378.2|378|378.2|378|378.2|378|378.2|378|1206
1744201800000|2025-04-09 12:30:00||378.1||378.1||378.1||378|0
1744201810000|2025-04-09 12:30:10|378.3|378.2|378.4|378.2|378.4|378.2|378.3|378.2|1267
1744201820000|2025-04-09 12:30:20||378.3||378.3||378.3||378.2|0
1744201830000|2025-04-09 12:30:30|378.5|378.4|378.6|378.4|378.6|378.5|378.5|378.4|2561
1744201850000|2025-04-09 12:30:50|378.5||378.5||378.5||378.5||0
1744201860000|2025-04-09 12:31:00|378.4|378.3|378.3|378.2|378.5|378.3|378.3|378.2|62
1744201870000|2025-04-09 12:31:10|378.4|378.3|378.4|378.2|378.4|378.3|378.4|378.2|327
1744201890000|2025-04-09 12:31:30||378.3||378.3||378.3||378.2|702
1744201900000|2025-04-09 12:31:40||378.2||378.2||378.2||378.2|77
1744201910000|2025-04-09 12:31:50|378.3||378.3||378.3||378.3||0
1744201920000|2025-04-09 12:32:00|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|150
1744201930000|2025-04-09 12:32:10||378.2||378.2||378.2||378.2|212
1744201950000|2025-04-09 12:32:30|378.3|378.3|378.4|378.3|378.4|378.3|378.3|378.3|0
1744201960000|2025-04-09 12:32:40|378.6|378.4|378.5|378.4|378.6|378.4|378.5|378.4|561
1744201980000|2025-04-09 12:33:00|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.4|1135
1744202030000|2025-04-09 12:33:50|378.8|378.7|379|378.8|379|378.8|378.8|378.7|1022
1744202040000|2025-04-09 12:34:00|378.8|378.7|378.8|378.6|378.8|378.7|378.8|378.6|1600
1744202050000|2025-04-09 12:34:10|378.9|378.7|378.8|378.6|378.9|378.7|378.8|378.6|0
1744202060000|2025-04-09 12:34:20|378.6|378.5|378.7|378.6|378.8|378.6|378.6|378.5|1400
1744202070000|2025-04-09 12:34:30|||||||||135
1744202080000|2025-04-09 12:34:40|||||||||3278
1744202090000|2025-04-09 12:34:50|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|393
1744202110000|2025-04-09 12:35:10|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|1622
1744202140000|2025-04-09 12:35:40|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|1594
1744202150000|2025-04-09 12:35:50||378.4||378.5||378.5||378.4|1183
1744202160000|2025-04-09 12:36:00|378.7|378.6|378.8|378.7|378.8|378.7|378.7|378.6|1453
1744202170000|2025-04-09 12:36:10|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|0
1744202180000|2025-04-09 12:36:20|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|0
1744202210000|2025-04-09 12:36:50||378.6||378.6||378.6||378.6|0
1744202230000|2025-04-09 12:37:10|378.7||378.7||378.7||378.7||0
1744202240000|2025-04-09 12:37:20|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|0
1744202280000|2025-04-09 12:38:00|378.9|378.8|379|378.9|379|378.9|378.9|378.8|571
1744202290000|2025-04-09 12:38:10|||||||||1144
1744202320000|2025-04-09 12:38:40|378.8|378.6|378.8|378.6|378.8|378.6|378.8|378.6|0
1744202340000|2025-04-09 12:39:00||378.7||378.7||378.7||378.7|0
1744202350000|2025-04-09 12:39:10|378.9|378.8|379|378.8|379|378.8|378.9|378.8|90
1744202360000|2025-04-09 12:39:20||378.9||378.9||378.9||378.9|0
1744202370000|2025-04-09 12:39:30|379.1|379|379.1|379|379.1|379|379.1|379|255
1744202380000|2025-04-09 12:39:40|379|378.9|378.9|378.7|379|378.9|378.9|378.7|488
1744202390000|2025-04-09 12:39:50||378.8||378.7||378.8||378.7|0
1744202400000|2025-04-09 12:40:00|378.7|378.6|378.7|378.5|378.7|378.6|378.7|378.5|1896
1744202420000|2025-04-09 12:40:20|378.6|378.4|378.6|378.4|378.6|378.4|378.5|378.4|0
1744202430000|2025-04-09 12:40:30|378.7|378.5|378.7|378.6|378.7|378.6|378.7|378.5|119
1744202450000|2025-04-09 12:40:50|378.8|378.7|378.8|378.6|378.8|378.7|378.8|378.6|0
1744202460000|2025-04-09 12:41:00|378.9|378.7|378.9|378.7|378.9|378.8|378.9|378.7|784
1744202510000|2025-04-09 12:41:50|379|378.8|379|378.8|379|378.8|379|378.8|0
1744202520000|2025-04-09 12:42:00|379.2|378.9|379.2|379|379.2|379.1|379.2|378.9|244
1744202550000|2025-04-09 12:42:30||379.1||379.1||379.1||379.1|542
1744202560000|2025-04-09 12:42:40|379.3||379.3||379.3||379.3||2106
1744202570000|2025-04-09 12:42:50|379.4|379.2|379.2|379|379.4|379.2|379.2|379|1110
1744202580000|2025-04-09 12:43:00|379.1|378.9|379|378.9|379.1|378.9|379|378.9|73
1744202590000|2025-04-09 12:43:10|379.1|379|379.1|378.9|379.1|379|379.1|378.9|265
1744202600000|2025-04-09 12:43:20||379||379||379||378.9|0
1744202610000|2025-04-09 12:43:30|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|1030
1744202640000|2025-04-09 12:44:00||379||379||379.1||379|1162
1744202650000|2025-04-09 12:44:10||379.1||379||379.1||379|0
1744202660000|2025-04-09 12:44:20||379.1||379.1||379.1||379.1|0
1744202670000|2025-04-09 12:44:30|||||||||5178
1744202680000|2025-04-09 12:44:40|379.3|379.2|379.3|379.1|379.3|379.2|379.3|379.1|2200
1744202700000|2025-04-09 12:45:00|379.4|379.2|379.4|379.3|379.4|379.3|379.4|379.1|0
1744202710000|2025-04-09 12:45:10|379.5|379.4|379.5|379.3|379.5|379.4|379.5|379.3|1492
1744202720000|2025-04-09 12:45:20|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.3|150
1744202730000|2025-04-09 12:45:30|379.5|379.3|379.5|379.3|379.5|379.4|379.4|379.3|1592
1744202740000|2025-04-09 12:45:40|379.4|379.2|379.3|379.2|379.4|379.2|379.3|379.2|9001
1744202760000|2025-04-09 12:46:00|379.2|379.1|379.3|379.1|379.3|379.1|379.2|379.1|526
1744202770000|2025-04-09 12:46:10|379.1|379|379.1|379|379.1|379|379.1|379|1047
1744202790000|2025-04-09 12:46:30|379|378.9|379|378.9|379|378.9|379|378.9|67
1744202810000|2025-04-09 12:46:50|379.1|379|379.2|379.1|379.2|379.1|379.1|379|1933
1744202820000|2025-04-09 12:47:00||379||379.1||379.1||379|0
1744202830000|2025-04-09 12:47:10|379.3|379.2|379.3|379.1|379.3|379.2|379.3|379.1|555
1744202840000|2025-04-09 12:47:20||379.2||379.2||379.2||379.2|0
1744202890000|2025-04-09 12:48:10|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|1055
1744202920000|2025-04-09 12:48:40|379.3|379.2|379.3|379.1|379.3|379.2|379.3|379.1|1171
1744202930000|2025-04-09 12:48:50|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|954
1744202940000|2025-04-09 12:49:00|379.3|379.1|378.9|378.8|379.3|379.1|378.9|378.8|2228
1744202950000|2025-04-09 12:49:10||378.7||378.8||378.8||378.7|0
1744202960000|2025-04-09 12:49:20|379|378.9|379.2|379.1|379.2|379.1|379|378.9|2916
1744202970000|2025-04-09 12:49:30||379||379||379||379|74
1744202980000|2025-04-09 12:49:40|379.3|379.1|379.3|379.1|379.3|379.1|379.3|379.1|0
1744202990000|2025-04-09 12:49:50|379.2|379|379.2|379|379.2|379|379.2|379|0
1744203000000|2025-04-09 12:50:00|379.1||379.1||379.1||379.1||0
1744203010000|2025-04-09 12:50:10|379|378.9|378.9|378.8|379|378.9|378.9|378.8|2679
1744203020000|2025-04-09 12:50:20|379|378.9|379|378.9|379|378.9|379|378.9|1167
1744203040000|2025-04-09 12:50:40||378.8||378.8||378.8||378.8|0
1744203080000|2025-04-09 12:51:20|379.1|379|379.1|378.9|379.1|379|379.1|378.9|0
1744203090000|2025-04-09 12:51:30|379|378.8|379|378.8|379|378.8|379|378.8|0
1744203100000|2025-04-09 12:51:40||378.9||378.8||378.9||378.8|0
1744203120000|2025-04-09 12:52:00|379.1|378.9|379|378.9|379.1|378.9|379|378.8|0
1744203130000|2025-04-09 12:52:10|378.9|378.8|378.9|378.8|378.9|378.9|378.9|378.8|828
1744203140000|2025-04-09 12:52:20|379|378.9|379|378.9|379|378.9|379|378.9|398
1744203200000|2025-04-09 12:53:20|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|1033
1744203210000|2025-04-09 12:53:30|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|0
1744203220000|2025-04-09 12:53:40|378.6|378.5|378.4|378.3|378.6|378.5|378.4|378.3|150
1744203240000|2025-04-09 12:54:00|378.5|378.4|378.7|378.6|378.7|378.6|378.5|378.4|419
1744203260000|2025-04-09 12:54:20||378.5||378.5||378.5||378.5|1206
1744203270000|2025-04-09 12:54:30||378.6||378.6||378.6||378.6|1210
1744203280000|2025-04-09 12:54:40||378.5||378.5||378.5||378.5|0
1744203290000|2025-04-09 12:54:50|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|150
1744203300000|2025-04-09 12:55:00||378.5||378.5||378.5||378.5|0
1744203310000|2025-04-09 12:55:10|378.8|378.6|378.6|378.5|378.8|378.6|378.6|378.5|1005
1744203330000|2025-04-09 12:55:30|378.8|378.6|378.6|378.5|378.8|378.6|378.6|378.5|3630
1744203340000|2025-04-09 12:55:40|378.7||378.6||378.7||378.6||0
1744203350000|2025-04-09 12:55:50|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|150
1744203360000|2025-04-09 12:56:00|378.6|378.5|378.6|378.4|378.6|378.5|378.6|378.4|0
1744203410000|2025-04-09 12:56:50|378.5|378.3|378.4|378.3|378.5|378.3|378.4|378.3|202
1744203420000|2025-04-09 12:57:00||378.2||378.2||378.2||378.2|0
1744203430000|2025-04-09 12:57:10|378.3||378.4||378.4||378.3||1403
1744203450000|2025-04-09 12:57:30|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|2324
1744203460000|2025-04-09 12:57:40|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|126
1744203470000|2025-04-09 12:57:50|378.4|378.3|378.4|378.3|378.4|378.3|378.3|378.2|1213
1744203480000|2025-04-09 12:58:00|378.5|378.4|378.5|378.3|378.6|378.4|378.4|378.3|2200
1744203490000|2025-04-09 12:58:10|378.4||378.4||378.4||378.4||0
1744203500000|2025-04-09 12:58:20|||||||||1380
1744203520000|2025-04-09 12:58:40|||||||||570
1744203530000|2025-04-09 12:58:50|378.3|378.2|378.4|378.2|378.4|378.2|378.3|378.2|150
1744203540000|2025-04-09 12:59:00|378.2|378.1|378.4|378.3|378.4|378.3|378.2|378.1|2035
1744203550000|2025-04-09 12:59:10|378.5|378.4|378.7|378.5|378.7|378.6|378.5|378.4|300
1744203560000|2025-04-09 12:59:20|378.8|378.6|378.8|378.6|378.8|378.6|378.8|378.6|0
1744203570000|2025-04-09 12:59:30|378.9|378.7|378.9|378.7|378.9|378.7|378.9|378.7|1049
1744203580000|2025-04-09 12:59:40|378.8|378.6|378.7|378.5|378.8|378.6|378.7|378.5|214
1744203590000|2025-04-09 12:59:50|378.6|378.4|378.6|378.4|378.6|378.4|378.5|378.4|1683
1744203600000|2025-04-09 13:00:00|378.5|378.5|378.8|378.6|378.8|378.7|378.5|378.5|1426
1744203610000|2025-04-09 13:00:10|378.9|378.7|378.8|378.6|379|378.9|378.8|378.6|4820
1744203620000|2025-04-09 13:00:20|378.7|378.5|378.6|378.4|378.7|378.5|378.6|378.4|45
1744203630000|2025-04-09 13:00:30|378.7|378.5|378.6|378.4|378.7|378.6|378.6|378.4|2470
1744203640000|2025-04-09 13:00:40|378.7||378.6||378.7||378.6||0
1744203650000|2025-04-09 13:00:50|378.7|378.5|378.7|378.5|378.7|378.5|378.7|378.5|0
1744203660000|2025-04-09 13:01:00|378.8|378.6|378.6|378.4|378.9|378.6|378.6|378.4|2727
1744203670000|2025-04-09 13:01:10|378.7|378.5|378.7|378.6|378.7|378.6|378.6|378.4|0
1744203680000|2025-04-09 13:01:20|378.6|378.5|378.2|378|378.6|378.5|378.2|378|9734
1744203690000|2025-04-09 13:01:30|378.3|378.1|378.4|378.2|378.6|378.4|378.3|378.1|6580
1744203700000|2025-04-09 13:01:40|378.5|378.3|378.5|378.3|378.6|378.3|378.4|378.3|889
1744203720000|2025-04-09 13:02:00||378.4||378.3||378.4||378.2|46
1744203730000|2025-04-09 13:02:10|378.6|378.4|378.5|378.3|378.6|378.4|378.5|378.3|93
1744203740000|2025-04-09 13:02:20|378.4|378.2|378.2|378.1|378.4|378.2|378.2|378.1|0
1744203750000|2025-04-09 13:02:30|378.3||378.3||378.3||378.3||2246
1744203760000|2025-04-09 13:02:40|378.4||378.3||378.4||378.3||0
1744203790000|2025-04-09 13:03:10|||||||||1500
1744203800000|2025-04-09 13:03:20|378.2|378|378.2|378|378.2|378|378.2|378|644
1744203810000|2025-04-09 13:03:30|378.1|378.1|378.2|378|378.2|378.1|378.1|378|150
1744203830000|2025-04-09 13:03:50|378.1|377.9|378.1|377.9|378.1|377.9|378|377.9|2293
1744203850000|2025-04-09 13:04:10|378.2|378.1|378.2|378|378.2|378.1|378.2|378|401
1744203870000|2025-04-09 13:04:30|378.3|378.2|378.4|378.3|378.5|378.3|378.3|378.1|3534
1744203880000|2025-04-09 13:04:40||378.2||378.2||378.2||378.2|61
1744203900000|2025-04-09 13:05:00|378.3||378.3||378.3||378.3||0
1744203910000|2025-04-09 13:05:10|378.2|378.1|378.3|378.1|378.3|378.1|378.2|378.1|207
1744203940000|2025-04-09 13:05:40|378.5|378.2|378.5|378.3|378.5|378.3|378.5|378.2|174
1744203950000|2025-04-09 13:05:50|378.7|378.4|378.7|378.5|378.7|378.5|378.7|378.3|1343
1744203960000|2025-04-09 13:06:00|378.8|378.6|378.9|378.6|378.9|378.6|378.8|378.6|1000
1744203970000|2025-04-09 13:06:10|378.8|378.5|378.6|378.5|378.8|378.5|378.6|378.5|142
1744203980000|2025-04-09 13:06:20|378.5|378.4|378.4|378.3|378.5|378.4|378.4|378.3|7866
1744203990000|2025-04-09 13:06:30|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|0
1744204000000|2025-04-09 13:06:40|378.4||378.4||378.4||378.4||0
1744204010000|2025-04-09 13:06:50|378.3|378.3|378.3|378.2|378.3|378.3|378.3|378.2|0
1744204020000|2025-04-09 13:07:00|378.4||378.4||378.4||378.4||0
1744204030000|2025-04-09 13:07:10|378.1|378|378.1|378|378.3|378.1|378.1|378|407
1744204040000|2025-04-09 13:07:20|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|1662
1744204050000|2025-04-09 13:07:30|378.1|378|378.1|378|378.1|378|378.1|378|0
1744204060000|2025-04-09 13:07:40||377.9||377.9||378||377.9|1122
1744204090000|2025-04-09 13:08:10|378|377.8|377.7|377.5|378|377.9|377.7|377.5|4796
1744204110000|2025-04-09 13:08:30|377.8|377.7|377.9|377.8|377.9|377.8|377.8|377.7|1306
1744204120000|2025-04-09 13:08:40|378.1|377.9|378.1|377.9|378.1|377.9|378.1|377.9|468
1744204140000|2025-04-09 13:09:00|378|377.7|377.9|377.7|378|377.7|377.9|377.7|1849
1744204150000|2025-04-09 13:09:10|377.8|377.5|377.7|377.5|377.8|377.5|377.7|377.5|150
1744204160000|2025-04-09 13:09:20|377.8|377.6|377.8|377.5|377.8|377.6|377.8|377.5|0
1744204170000|2025-04-09 13:09:30|377.7|377.4|377.6|377.4|377.7|377.4|377.5|377.4|44
1744204180000|2025-04-09 13:09:40|377.5|377.3|377.6|377.4|377.6|377.4|377.5|377.3|150
1744204190000|2025-04-09 13:09:50|377.5||377.6||377.6||377.5||0
1744204200000|2025-04-09 13:10:00|377.5|377.3|377.4|377.2|377.5|377.3|377.4|377.2|48
1744204220000|2025-04-09 13:10:20|377.3|377.1|377.2|377.1|377.3|377.1|377.2|377.1|76
1744204240000|2025-04-09 13:10:40|377.3||377.3||377.3||377.3||2984
1744204250000|2025-04-09 13:10:50||377.2||377.2||377.2||377.2|116
1744204260000|2025-04-09 13:11:00|377.2|377|377.2|377|377.2|377|377.2|377|1110
1744204270000|2025-04-09 13:11:10|377.1|376.9|377.1|376.9|377.1|376.9|377.1|376.9|1225
1744204280000|2025-04-09 13:11:20|377|376.8|376.9|376.7|377|376.8|376.9|376.7|630
1744204290000|2025-04-09 13:11:30|377|376.8|376.9|376.7|377|376.9|376.9|376.7|1199
1744204300000|2025-04-09 13:11:40|||||||||135
1744204310000|2025-04-09 13:11:50||376.8||376.7||376.8||376.7|0
1744204320000|2025-04-09 13:12:00|377|376.8|377|376.9|377|376.9|377|376.8|4037
1744204340000|2025-04-09 13:12:20|376.9|376.8|376.7|376.5|376.9|376.8|376.7|376.5|3806
1744204350000|2025-04-09 13:12:30|377|376.7|376.9|376.7|377|376.7|376.9|376.7|1434
1744204360000|2025-04-09 13:12:40|377|376.8|377|376.8|377|376.8|376.9|376.8|0
1744204370000|2025-04-09 13:12:50|377.1|376.9|377.4|377.2|377.4|377.2|377.1|376.9|1942
1744204380000|2025-04-09 13:13:00|377.3|377.1|377.3|377|377.3|377.1|377.2|377|1098
1744204390000|2025-04-09 13:13:10|377.2|377.1|377.3|377.1|377.3|377.2|377.2|377|1492
1744204420000|2025-04-09 13:13:40|377.2|377|377.2|377|377.2|377.1|377.2|377|0
1744204430000|2025-04-09 13:13:50|377.4|377.2|377.3|377.1|377.4|377.2|377.3|377|55
1744204440000|2025-04-09 13:14:00|377.5|377.2|377.5|377.3|377.5|377.3|377.5|377.1|0
1744204450000|2025-04-09 13:14:10|377.6|377.4|377.6|377.4|377.6|377.4|377.6|377.4|250
1744204460000|2025-04-09 13:14:20|377.7|377.5|377.7|377.5|377.7|377.5|377.7|377.5|0
1744204490000|2025-04-09 13:14:50|377.6||377.6||377.6||377.6||1134
1744204500000|2025-04-09 13:15:00|377.5|377.4|377.5|377.3|377.5|377.4|377.5|377.3|0
1744204510000|2025-04-09 13:15:10|377.4||377.4||377.4||377.4||0
1744204520000|2025-04-09 13:15:20|377.3|377.2|377.3|377.1|377.3|377.2|377.3|377.1|59
1744204530000|2025-04-09 13:15:30|377.4|377.2|377.5|377.4|377.5|377.4|377.4|377.2|0
1744204540000|2025-04-09 13:15:40|377.6|377.5|377.6|377.5|377.6|377.5|377.6|377.5|0
1744204550000|2025-04-09 13:15:50|377.8|377.6|377.8|377.7|377.8|377.7|377.8|377.6|565
1744204560000|2025-04-09 13:16:00|377.9|377.8|378.2|378|378.2|378|377.9|377.8|1492
1744204590000|2025-04-09 13:16:30|378.1|377.9|378|377.9|378.1|377.9|378|377.9|0
1744204600000|2025-04-09 13:16:40|378.1||378.1||378.1||378.1||0
1744204610000|2025-04-09 13:16:50|378.2|378|378.2|378.1|378.2|378.1|378.2|378|291
1744204630000|2025-04-09 13:17:10|378.3||378.3||378.3||378.3||1833
1744204640000|2025-04-09 13:17:20|378.2||378.2||378.2||378.2||0
1744204650000|2025-04-09 13:17:30|378.1|378|378.2|378|378.2|378|378.1|378|692
1744204660000|2025-04-09 13:17:40||378.1||378.1||378.1||378.1|0
1744204670000|2025-04-09 13:17:50||378||378||378||378|0
1744204680000|2025-04-09 13:18:00||378.1||378||378.1||378|0
1744204770000|2025-04-09 13:19:30|378.3|378.1|378.3|378.1|378.3|378.1|378.3|378.1|0
1744204820000|2025-04-09 13:20:20|378.2|378|378.2|378|378.2|378|378.2|378|0
1744204880000|2025-04-09 13:21:20||378.1||378||378.1||378|1492
1744204890000|2025-04-09 13:21:30||378.1||378||378.1||378|0
1744204900000|2025-04-09 13:21:40|378.3|378.1|378.3|378.2|378.3|378.2|378.3|378.1|1008
1744204910000|2025-04-09 13:21:50|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|53
1744204960000|2025-04-09 13:22:40|378.1|378|378.2|378|378.2|378.1|378.1|378|3190
1744205000000|2025-04-09 13:23:20|378.3|378.1|378.4|378.2|378.4|378.3|378.3|378.1|823
1744205030000|2025-04-09 13:23:50|378.5|378.3|378.3|378.2|378.5|378.3|378.3|378.2|505
1744205050000|2025-04-09 13:24:10|378.4|378.4|378.5|378.3|378.5|378.4|378.4|378.3|353
1744205090000|2025-04-09 13:24:50|378.8|378.6|378.9|378.7|378.9|378.7|378.8|378.6|130
1744205110000|2025-04-09 13:25:10||378.8||378.8||378.8||378.8|0
1744205140000|2025-04-09 13:25:40|378.8|378.7|378.8|378.6|378.8|378.7|378.8|378.6|640
1744205160000|2025-04-09 13:26:00|||||||||130
1744205180000|2025-04-09 13:26:20|378.7|378.8|378.8|378.7|378.9|378.8|378.7|378.7|1198
1744205190000|2025-04-09 13:26:30|378.9||378.8||378.9||378.8||0
1744205220000|2025-04-09 13:27:00|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|0
1744205230000|2025-04-09 13:27:10|379.1|379|379.1|379|379.1|379|379.1|379|1179
1744205260000|2025-04-09 13:27:40|379.3|379.1|379.3|379.2|379.3|379.2|379.2|379.1|1689
1744205280000|2025-04-09 13:28:00|379.4|379.3|379.4|379.2|379.4|379.3|379.3|379.2|758
1744205290000|2025-04-09 13:28:10|379.3|379.1|379.2|379.1|379.3|379.1|379.2|379.1|1744
1744205300000|2025-04-09 13:28:20||379||379||379||379|164
1744205320000|2025-04-09 13:28:40|379|378.9|379|378.9|379|378.9|379|378.9|0
1744205330000|2025-04-09 13:28:50|379.1||379||379.1||379||1658
1744205340000|2025-04-09 13:29:00|379.1|379|379.1|379|379.1|379|379.1|379|689
1744205350000|2025-04-09 13:29:10|379.3|379.1|379.3|379.2|379.3|379.2|379.3|379.1|904
1744205360000|2025-04-09 13:29:20|379.5|379.3|379.5|379.3|379.5|379.3|379.5|379.3|680
1744205370000|2025-04-09 13:29:30|379.3|379.2|379.2|379.1|379.3|379.2|379.2|379.1|161
1744205380000|2025-04-09 13:29:40|379.1|378.9|379.1|378.9|379.1|378.9|379.1|378.9|67
1744205390000|2025-04-09 13:29:50||379||379||379||379|510
1744205400000|2025-04-09 13:30:00|379.2|379.1|379.3|379.2|379.3|379.2|379.2|379.1|701
1744205410000|2025-04-09 13:30:10|379.4|379.1|379.2|379.1|379.4|379.1|379.2|379.1|0
1744205420000|2025-04-09 13:30:20|379.3|379.2|379.4|379.2|379.4|379.2|379.3|379.2|1150
1744205430000|2025-04-09 13:30:30|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|1794
1744205440000|2025-04-09 13:30:40|379.3||379.3||379.3||379.3||974
1744205450000|2025-04-09 13:30:50||379.2||379.2||379.2||379.2|2829
1744205460000|2025-04-09 13:31:00|379.4|379.3|379.2|379|379.4|379.3|379.1|379|2858
1744205470000|2025-04-09 13:31:10|379.1|379.1|379.2|379|379.2|379.1|379.1|379|964
1744205490000|2025-04-09 13:31:30|379.1|378.9|379|378.9|379.1|378.9|379|378.9|1525
1744205500000|2025-04-09 13:31:40|379.1|378.8|378.9|378.8|379.1|378.8|378.9|378.8|2599
1744205510000|2025-04-09 13:31:50|378.8|378.7|378.7|378.5|378.8|378.7|378.6|378.5|3139
1744205520000|2025-04-09 13:32:00|378.8|378.6|378.9|378.7|378.9|378.7|378.8|378.6|2599
1744205530000|2025-04-09 13:32:10||378.8||378.8||378.8||378.8|1230
1744205540000|2025-04-09 13:32:20||378.7||378.7||378.7||378.7|1193
1744205550000|2025-04-09 13:32:30|378.8|378.4|378.6|378.4|378.8|378.4|378.5|378.4|1492
1744205560000|2025-04-09 13:32:40|378.7|378.5|378.7|378.5|378.7|378.5|378.7|378.5|0
1744205580000|2025-04-09 13:33:00|378.6||378.6||378.6||378.6||0
1744205590000|2025-04-09 13:33:10||378.4||378.4||378.5||378.4|500
1744205610000|2025-04-09 13:33:30|378.7|378.5|378.7|378.5|378.7|378.5|378.7|378.5|144
1744205630000|2025-04-09 13:33:50|378.8|378.6|378.7|378.6|378.9|378.8|378.7|378.6|5513
1744205640000|2025-04-09 13:34:00|378.9|378.7|378.9|378.8|378.9|378.8|378.9|378.7|0
1744205650000|2025-04-09 13:34:10|379|378.7|378.9|378.7|379|378.7|378.8|378.7|1530
1744205670000|2025-04-09 13:34:30||378.8||378.8||378.8||378.8|0
1744205680000|2025-04-09 13:34:40|379|378.9|379|378.9|379|378.9|379|378.9|2063
1744205690000|2025-04-09 13:34:50|378.9|378.8|379|378.8|379|378.8|378.9|378.8|2034
1744205700000|2025-04-09 13:35:00|379.1|378.9|379.1|379|379.1|379|379.1|378.9|42
1744205710000|2025-04-09 13:35:10|379.2||379.2||379.2||379.2||210
1744205730000|2025-04-09 13:35:30|379.3|379.2|379|378.8|379.3|379.2|379|378.8|3787
1744205740000|2025-04-09 13:35:40|378.7|378.5|378.4|378.2|378.7|378.5|378.4|378.2|229
1744205750000|2025-04-09 13:35:50|378.5|378.3|378.5|378.3|378.5|378.3|378.5|378.3|1051
1744205760000|2025-04-09 13:36:00|378.3|378.1|378.4|378.2|378.4|378.2|378.3|378.1|2812
1744205770000|2025-04-09 13:36:10|378.5|378.3|378.5|378.3|378.5|378.4|378.5|378.3|0
1744205780000|2025-04-09 13:36:20|378.4||378.4||378.4||378.4||0
1744205790000|2025-04-09 13:36:30|378.3|378.1|378.2|378|378.4|378.2|378.2|378|3678
1744205800000|2025-04-09 13:36:40|378.1|377.9|378|377.9|378.1|377.9|378|377.9|1846
1744205810000|2025-04-09 13:36:50|377.9|377.7|377.8|377.7|377.9|377.8|377.8|377.7|0
1744205820000|2025-04-09 13:37:00|377.9|377.8|377.8|377.7|377.9|377.8|377.8|377.7|0
1744205830000|2025-04-09 13:37:10|377.9||377.9||377.9||377.9||968
1744205840000|2025-04-09 13:37:20|||||||||1034
1744205850000|2025-04-09 13:37:30|377.8||377.8||377.8||377.8||1492
1744205860000|2025-04-09 13:37:40|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.7|0
1744205870000|2025-04-09 13:37:50||377.7||377.7||377.8||377.7|2495
1744205880000|2025-04-09 13:38:00||377.8||377.8||377.8||377.7|520
1744205890000|2025-04-09 13:38:10|378.1|378|378.2|378.1|378.2|378.1|378.1|378|2274
1744205900000|2025-04-09 13:38:20|378.3|378|378.3|378.2|378.3|378.2|378.3|378|2426
1744205910000|2025-04-09 13:38:30||378.1||378.1||378.1||378.1|46
1744205920000|2025-04-09 13:38:40|378.4|378.2|378.6|378.5|378.7|378.5|378.4|378.2|4484
1744205930000|2025-04-09 13:38:50|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.5|265
1744205940000|2025-04-09 13:39:00|378.8|378.7|378.8|378.6|378.8|378.7|378.7|378.6|1305
1744205960000|2025-04-09 13:39:20|378.9|378.7|379|378.8|379|378.8|378.9|378.7|519
1744205970000|2025-04-09 13:39:30|378.9|378.7|378.9|378.8|379|378.8|378.8|378.7|714
1744205980000|2025-04-09 13:39:40|378.8|378.7|378.7|378.5|378.9|378.7|378.7|378.5|2010
1744205990000|2025-04-09 13:39:50|378.9|378.7|378.7|378.5|378.9|378.7|378.7|378.5|2648
1744206000000|2025-04-09 13:40:00|378.6|378.3|378.5|378.3|378.7|378.4|378.4|378.3|1165
1744206010000|2025-04-09 13:40:10|378.7|378.5|378.6|378.5|378.8|378.6|378.6|378.5|4836
1744206020000|2025-04-09 13:40:20|378.5|378.4|378.5|378.4|378.5|378.4|378.5|378.4|1161
1744206030000|2025-04-09 13:40:30|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.4|974
1744206040000|2025-04-09 13:40:40|378.8|378.6|378.8|378.6|378.8|378.6|378.8|378.6|292
1744206050000|2025-04-09 13:40:50|378.9|378.7|379|378.8|379|378.8|378.9|378.7|0
1744206080000|2025-04-09 13:41:20|378.7|378.6|378.7|378.5|378.7|378.6|378.7|378.5|939
1744206090000|2025-04-09 13:41:30||378.6||378.5||378.6||378.5|1342
1744206110000|2025-04-09 13:41:50|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|0
1744206120000|2025-04-09 13:42:00|378.9|378.8|379.1|378.9|379.1|378.9|378.9|378.8|150
1744206160000|2025-04-09 13:42:40|379.4|379.2|379.5|379.3|379.5|379.4|379.4|379.2|2301
1744206170000|2025-04-09 13:42:50|||||||||4200
1744206180000|2025-04-09 13:43:00||379.4||379.3||379.4||379.3|0
1744206190000|2025-04-09 13:43:10|379.6|379.4|379.8|379.6|379.8|379.6|379.6|379.4|1092
1744206210000|2025-04-09 13:43:30|379.7|379.7|379.7|379.6|379.7|379.7|379.7|379.6|617
1744206220000|2025-04-09 13:43:40|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|244
1744206230000|2025-04-09 13:43:50|379.9||379.9||379.9||379.9||257
1744206260000|2025-04-09 13:44:20|379.8|379.9|380|379.8|380|379.9|379.8|379.8|1492
1744206280000|2025-04-09 13:44:40|380.1|379.9|380|379.9|380.1|380|380|379.9|2484
1744206290000|2025-04-09 13:44:50|380.1||380.1||380.1||380.1||1038
1744206300000|2025-04-09 13:45:00|380.2|380|380.2|380.1|380.2|380.1|380.2|380|1514
1744206310000|2025-04-09 13:45:10|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|0
1744206330000|2025-04-09 13:45:30|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|783
1744206340000|2025-04-09 13:45:40|380.1|380|380.2|380.1|380.2|380.1|380.1|380|959
1744206350000|2025-04-09 13:45:50|380.3|380.2|380.3|380.1|380.4|380.2|380.3|380.1|2352
1744206380000|2025-04-09 13:46:20|380.2||380.2||380.2||380.2||0
1744206390000|2025-04-09 13:46:30|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|1996
1744206400000|2025-04-09 13:46:40|380.2|380.1|379.6|379.4|380.2|380.1|379.6|379.4|3718
1744206410000|2025-04-09 13:46:50||379.5||379.5||379.5||379.5|0
1744206420000|2025-04-09 13:47:00|379.7|379.6|379.8|379.6|379.9|379.7|379.7|379.6|1798
1744206440000|2025-04-09 13:47:20|379.7||379.8||379.8||379.7||150
1744206450000|2025-04-09 13:47:30|379.9|379.7|379.7|379.6|379.9|379.8|379.7|379.6|2247
1744206460000|2025-04-09 13:47:40|379.8||379.7||379.8||379.7||0
1744206490000|2025-04-09 13:48:10||379.5||379.5||379.5||379.5|587
1744206510000|2025-04-09 13:48:30|379.6||379.6||379.6||379.6||0
1744206530000|2025-04-09 13:48:50|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|72
1744206540000|2025-04-09 13:49:00|379.6||379.6||379.6||379.6||1600
1744206560000|2025-04-09 13:49:20|379.5||379.5||379.6||379.5||2000
1744206570000|2025-04-09 13:49:30|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.4|2547
1744206590000|2025-04-09 13:49:50|379.7||379.7||379.7||379.6||1492
1744206600000|2025-04-09 13:50:00|379.6||379.6||379.6||379.6||0
1744206610000|2025-04-09 13:50:10|379.7|379.4|379.5|379.4|379.7|379.4|379.5|379.4|1031
1744206620000|2025-04-09 13:50:20|379.6|379.2|379.3|379.2|379.6|379.2|379.3|379.2|2043
1744206650000|2025-04-09 13:50:50|379.4|379.3|379.4|379.2|379.4|379.3|379.4|379.2|150
1744206660000|2025-04-09 13:51:00|379.5|379.3|379.4|379.2|379.5|379.4|379.3|379.2|1492
1744206690000|2025-04-09 13:51:30|379.5|379.4|379.6|379.4|379.6|379.5|379.5|379.4|1600
1744206710000|2025-04-09 13:51:50|379.5||379.5||379.5||379.5||0
1744206720000|2025-04-09 13:52:00|||||||||1492
1744206730000|2025-04-09 13:52:10|||||||||137
1744206740000|2025-04-09 13:52:20|379.4|379.3|379.4|379.2|379.4|379.3|379.4|379.2|0
1744206750000|2025-04-09 13:52:30|379.3||379.3||379.3||379.3||0
1744206760000|2025-04-09 13:52:40|379.2|379.1|379.1|378.9|379.2|379.1|379.1|378.9|69
1744206790000|2025-04-09 13:53:10|379|379|379|378.9|379|379|379|378.9|1191
1744206800000|2025-04-09 13:53:20||378.8||378.8||378.8||378.8|66
1744206820000|2025-04-09 13:53:40|378.9|378.7|378.9|378.7|378.9|378.7|378.9|378.7|0
1744206830000|2025-04-09 13:53:50|379|378.8|379.1|379|379.1|379|379|378.8|4532
1744206840000|2025-04-09 13:54:00|379.2|379.1|379.4|379.2|379.4|379.2|379.2|379.1|1878
1744206850000|2025-04-09 13:54:10|379.3|379.3|379.2|379|379.3|379.3|379.2|379|679
1744206860000|2025-04-09 13:54:20|379.3|379.1|379.4|379.2|379.4|379.2|379.3|379.1|0
1744206870000|2025-04-09 13:54:30|379.3|379.1|379.3|379.1|379.3|379.1|379.3|379.1|0
1744206880000|2025-04-09 13:54:40|379.2|379|379.3|379.1|379.3|379.1|379.2|379|2161
1744206890000|2025-04-09 13:54:50|379.5|379.2|379.4|379.2|379.5|379.3|379.4|379.2|661
1744206900000|2025-04-09 13:55:00|379.5|379.3|379.4|379.2|379.5|379.3|379.4|379.2|693
1744206930000|2025-04-09 13:55:30|379.3|379.1|379.2|379|379.3|379.1|379.2|379|785
1744206940000|2025-04-09 13:55:40|379.5|379.3|379.9|379.7|379.9|379.7|379.5|379.3|2239
1744206950000|2025-04-09 13:55:50|380.1|379.9|379.9|379.7|380.1|379.9|379.9|379.7|2735
1744206980000|2025-04-09 13:56:20|380|379.8|380|379.9|380|379.9|380|379.8|905
1744206990000|2025-04-09 13:56:30|||||||||2671
1744207000000|2025-04-09 13:56:40|379.9|379.8|380|379.8|380|379.8|379.9|379.8|1350
1744207020000|2025-04-09 13:57:00|379.9|379.7|380|379.8|380|379.8|379.9|379.7|422
1744207040000|2025-04-09 13:57:20|379.9||379.9||379.9||379.9||774
1744207070000|2025-04-09 13:57:50|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.9|1492
1744207080000|2025-04-09 13:58:00|380.2|380|380.2|380|380.2|380|380.2|380|1397
1744207090000|2025-04-09 13:58:10|380.1|379.9|380.2|380|380.2|380|380.1|379.9|1600
1744207110000|2025-04-09 13:58:30||380.1||380||380.1||380|72
1744207120000|2025-04-09 13:58:40|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.9|1066
1744207130000|2025-04-09 13:58:50|380|379.8|380|379.8|380|379.8|380|379.8|0
1744207140000|2025-04-09 13:59:00|379.9||380||380||379.9||0
1744207150000|2025-04-09 13:59:10|379.9|379.6|379.9|379.6|379.9|379.6|379.8|379.6|0
1744207160000|2025-04-09 13:59:20|379.8|379.7|379.9|379.7|379.9|379.7|379.8|379.6|83
1744207190000|2025-04-09 13:59:50|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|0
1744207200000|2025-04-09 14:00:00|380.1|379.9|380.1|379.8|380.1|379.9|380|379.8|758
1744207210000|2025-04-09 14:00:10||379.9||379.9||379.9||379.9|0
1744207230000|2025-04-09 14:00:30|380.3|380|380.3|380.1|380.3|380.1|380.3|380|957
1744207240000|2025-04-09 14:00:40||380.2||380.1||380.2||380.1|413
1744207250000|2025-04-09 14:00:50|380.4|380.2|380.3|380|380.4|380.2|380.1|379.9|4594
1744207260000|2025-04-09 14:01:00|380.2|379.8|380.2|380.1|380.3|380.1|380.1|379.8|88
1744207270000|2025-04-09 14:01:10||380||380||380||380|0
1744207320000|2025-04-09 14:02:00|380.1|380.1|380.1|379.9|380.3|380.1|380|379.9|1897
1744207330000|2025-04-09 14:02:10|380|379.8|379.9|379.7|380|379.8|379.9|379.7|4085
1744207350000|2025-04-09 14:02:30||379.8||379.8||379.8||379.8|0
1744207360000|2025-04-09 14:02:40|380|379.9|380|379.8|380|379.9|380|379.8|2144
1744207370000|2025-04-09 14:02:50|380.3|380.1|380.2|380|380.3|380.1|380.2|380|1224
1744207380000|2025-04-09 14:03:00|380.3|380.2|380.2|380|380.3|380.2|380.2|380|0
1744207390000|2025-04-09 14:03:10|380.3|380.2|380.3|380.1|380.3|380.2|380.3|380.1|1086
1744207410000|2025-04-09 14:03:30|380.5|380.3|380.8|380.6|380.8|380.6|380.5|380.3|150
1744207420000|2025-04-09 14:03:40|||||||||1196
1744207430000|2025-04-09 14:03:50|380.3|380.1|380.4|380.1|380.4|380.1|380.3|380.1|133
1744207440000|2025-04-09 14:04:00|380.3|380.2|380.6|380.4|380.6|380.4|380.3|380.2|2175
1744207450000|2025-04-09 14:04:10|380.4|380.3|380.5|380.3|380.5|380.3|380.4|380.3|118
1744207460000|2025-04-09 14:04:20|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|58
1744207490000|2025-04-09 14:04:50|380.2|380.1|380.2|380|380.2|380.1|380.2|380|1095
1744207500000|2025-04-09 14:05:00|||||||||41
1744207510000|2025-04-09 14:05:10|380.1|379.9|380|379.8|380.1|379.9|380|379.8|864
1744207520000|2025-04-09 14:05:20|380.1|379.9|380.1|380|380.1|380|380.1|379.9|2950
1744207530000|2025-04-09 14:05:30|380.2|380.1|380.2|380|380.2|380.1|380.2|380|0
1744207560000|2025-04-09 14:06:00|380.5|380.1|380.5|380.3|380.5|380.3|380.5|380.1|2140
1744207570000|2025-04-09 14:06:10|380.6|380.4|380.6|380.4|380.6|380.4|380.6|380.4|0
1744207580000|2025-04-09 14:06:20|380.5|380.5|380.6|380.4|380.6|380.5|380.5|380.4|829
1744207610000|2025-04-09 14:06:50||380.5||380.5||380.5||380.5|1395
1744207620000|2025-04-09 14:07:00|380.5|380.4|380.3|380.2|380.5|380.4|380.3|380.1|1171
1744207630000|2025-04-09 14:07:10|380.2|380.1|380.1|379.9|380.2|380.1|380.1|379.9|1059
1744207640000|2025-04-09 14:07:20||380||379.9||380||379.9|0
1744207660000|2025-04-09 14:07:40|380|380.1|380.2|380.1|380.2|380.1|380|380.1|1619
1744207690000|2025-04-09 14:08:10||380||380||380||380|1036
1744207710000|2025-04-09 14:08:30|380.1|379.9|380.1|380|380.1|380|380.1|379.9|0
1744207730000|2025-04-09 14:08:50|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|0
1744207760000|2025-04-09 14:09:20|380.3|380.2|380.4|380.2|380.5|380.3|380.3|380.2|4043
1744207790000|2025-04-09 14:09:50||380.3||380.2||380.3||380.2|604
1744207800000|2025-04-09 14:10:00|380.5|380.3|380.5|380.4|380.6|380.4|380.5|380.3|1365
1744207810000|2025-04-09 14:10:10|380.6||380.5||380.6||380.5||0
1744207840000|2025-04-09 14:10:40|380.7|380.5|380.7|380.6|380.7|380.6|380.7|380.5|1450
1744207890000|2025-04-09 14:11:30|||||||||1837
1744207900000|2025-04-09 14:11:40|380.4|380.3|380.5|380.3|380.5|380.4|380.4|380.3|427
1744207910000|2025-04-09 14:11:50||380.4||380.3||380.4||380.3|150
1744207920000|2025-04-09 14:12:00|380.6|380.4|380.6|380.5|380.6|380.5|380.6|380.4|0
1744207940000|2025-04-09 14:12:20|380.8|380.6|380.8|380.6|380.8|380.6|380.8|380.6|150
1744207950000|2025-04-09 14:12:30|380.7||380.8||380.8||380.7||0
1744207960000|2025-04-09 14:12:40|380.7|380.7|380.8|380.7|380.8|380.7|380.7|380.7|0
1744207970000|2025-04-09 14:12:50|380.9|380.8|381|380.8|381|380.8|380.9|380.8|1450
1744207990000|2025-04-09 14:13:10|381.1|380.9|381|380.8|381.1|380.9|381|380.8|2267
1744208000000|2025-04-09 14:13:20|380.9||380.9||380.9||380.9||0
1744208010000|2025-04-09 14:13:30|381.1|380.9|381.1|380.9|381.1|380.9|381.1|380.9|2026
1744208020000|2025-04-09 14:13:40||381||380.9||381||380.9|259
1744208030000|2025-04-09 14:13:50||381||380.9||381||380.9|1158
1744208040000|2025-04-09 14:14:00|381|381|381|380.9|381|381|381|380.9|578
1744208070000|2025-04-09 14:14:30|||||||||1659
1744208090000|2025-04-09 14:14:50|381.1|381|381.1|381|381.1|381|381.1|381|0
1744208100000|2025-04-09 14:15:00|381.2|381.1|381.2|381|381.2|381.1|381.2|381|0
1744208110000|2025-04-09 14:15:10||381.1||381.1||381.1||381.1|0
1744208140000|2025-04-09 14:15:40|381|380.8|381|380.8|381|380.8|381|380.8|1492
1744208150000|2025-04-09 14:15:50|380.9||380.9||380.9||380.9||0
1744208160000|2025-04-09 14:16:00|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|119
1744208170000|2025-04-09 14:16:10||380.6||380.6||380.6||380.6|1750
1744208180000|2025-04-09 14:16:20|380.7||380.7||380.7||380.7||0
1744208220000|2025-04-09 14:17:00|380.6|380.5|380.5|380.4|380.6|380.5|380.5|380.4|746
1744208230000|2025-04-09 14:17:10|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|0
1744208270000|2025-04-09 14:17:50|380.5|380.4|380.6|380.5|380.6|380.5|380.5|380.4|1235
1744208280000|2025-04-09 14:18:00|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|1140
1744208290000|2025-04-09 14:18:10|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|1849
1744208320000|2025-04-09 14:18:40|||||||||273
1744208340000|2025-04-09 14:19:00|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|0
1744208350000|2025-04-09 14:19:10|381|380.9|381|380.9|381|380.9|381|380.9|0
1744208360000|2025-04-09 14:19:20|381.1|381|381.1|381|381.1|381|381.1|381|0
1744208380000|2025-04-09 14:19:40|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|1174
1744208420000|2025-04-09 14:20:20|||||||||400
1744208430000|2025-04-09 14:20:30|380.8|380.6|380.8|380.6|380.8|380.6|380.8|380.6|0
1744208480000|2025-04-09 14:21:20|380.7|380.5|380.7|380.5|380.7|380.5|380.7|380.5|0
1744208510000|2025-04-09 14:21:50|380.6||380.7||380.7||380.6||1710
1744208520000|2025-04-09 14:22:00|380.6||380.6||380.6||380.6||1385
1744208530000|2025-04-09 14:22:10|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|4000
1744208540000|2025-04-09 14:22:20|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|1021
1744208550000|2025-04-09 14:22:30|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|1177
1744208560000|2025-04-09 14:22:40|380.8|380.7|380.8|380.6|380.8|380.7|380.8|380.6|991
1744208580000|2025-04-09 14:23:00|380.7||380.7||380.7||380.7||0
1744208590000|2025-04-09 14:23:10|380.8|380.7|380.9|380.8|380.9|380.8|380.8|380.7|419
1744208620000|2025-04-09 14:23:40|380.8|380.7|380.7|380.6|380.8|380.7|380.7|380.6|0
1744208630000|2025-04-09 14:23:50|380.6|380.5|380.7|380.6|380.7|380.6|380.6|380.5|0
1744208640000|2025-04-09 14:24:00|||||||||1020
1744208670000|2025-04-09 14:24:30||380.5||380.5||380.5||380.5|986
1744208700000|2025-04-09 14:25:00||380.6||380.6||380.6||380.6|0
1744208710000|2025-04-09 14:25:10|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|500
1744208730000|2025-04-09 14:25:30|380.7|380.6|380.8|380.7|380.8|380.7|380.7|380.5|669
1744208740000|2025-04-09 14:25:40|380.9|380.8|380.9|380.7|380.9|380.8|380.9|380.7|12329
1744208750000|2025-04-09 14:25:50||380.8||380.8||380.8||380.8|148
1744208760000|2025-04-09 14:26:00|||||||||1165
1744208780000|2025-04-09 14:26:20|381|380.9|381|380.9|381|380.9|381|380.9|157
1744208790000|2025-04-09 14:26:30|381.1|381|381.1|381|381.1|381|381.1|381|104
1744208800000|2025-04-09 14:26:40|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|96
1744208810000|2025-04-09 14:26:50|381.3|381.2|381.4|381.2|381.4|381.2|381.3|381.2|0
1744208820000|2025-04-09 14:27:00|381.3|381.1|381.3|381.1|381.3|381.1|381.2|381.1|526
1744208830000|2025-04-09 14:27:10||381.2||381.2||381.2||381.2|0
1744208840000|2025-04-09 14:27:20|||||||||1038
1744208850000|2025-04-09 14:27:30|||||||||700
1744208860000|2025-04-09 14:27:40|381.4|381.3|381.5|381.4|381.5|381.4|381.4|381.3|2900
1744208880000|2025-04-09 14:28:00|381.6||381.6||381.6||381.6||0
1744208890000|2025-04-09 14:28:10|381.4|381.3|381.2|381.1|381.4|381.3|381.2|381.1|1676
1744208900000|2025-04-09 14:28:20|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|141
1744208910000|2025-04-09 14:28:30|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|1038
1744208920000|2025-04-09 14:28:40|381.1|381|381.2|381|381.2|381|381.1|381|75
1744208940000|2025-04-09 14:29:00|381.1||381.2||381.2||381.1||0
1744208960000|2025-04-09 14:29:20||381.1||381.1||381.1||381.1|0
1744208970000|2025-04-09 14:29:30|381.1|381|381.1|381|381.1|381|381.1|381|524
1744209000000|2025-04-09 14:30:00|||||||||498
1744209010000|2025-04-09 14:30:10|381.2|381.1|381.4|381.3|381.4|381.3|381.2|381|2428
1744209020000|2025-04-09 14:30:20|381.3|381.2|381.2|381|381.3|381.2|381.2|381|2709
1744209030000|2025-04-09 14:30:30|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|0
1744209040000|2025-04-09 14:30:40|381.2|381.1|381.2|381.1|381.2|381.1|381.1|381|1372
1744209050000|2025-04-09 14:30:50|381.3|381.2|381.2|381.1|381.3|381.2|381.2|381.1|2271
1744209060000|2025-04-09 14:31:00|381.1|381|381.1|381|381.1|381|381.1|381|905
1744209070000|2025-04-09 14:31:10|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|1065
1744209080000|2025-04-09 14:31:20|381.3||381.3||381.3||381.3||0
1744209090000|2025-04-09 14:31:30|381.4|381.2|381.4|381.3|381.4|381.3|381.4|381.2|0
1744209110000|2025-04-09 14:31:50|||||||||1450
1744209120000|2025-04-09 14:32:00|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|1450
1744209140000|2025-04-09 14:32:20|||||||||1005
1744209150000|2025-04-09 14:32:30|381.4|381.3|381.3|381.2|381.4|381.3|381.3|381.2|957
1744209170000|2025-04-09 14:32:50|381.4|381.3|381.4|381.2|381.4|381.3|381.4|381.2|0
1744209180000|2025-04-09 14:33:00|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|2621
1744209190000|2025-04-09 14:33:10|381.6|381.5|381.4|381.3|381.6|381.5|381.4|381.3|4748
1744209200000|2025-04-09 14:33:20|381.3|381.2|381.4|381.3|381.4|381.3|381.3|381.2|1127
1744209210000|2025-04-09 14:33:30|381.3|381.2|381.2|381.1|381.4|381.2|381.2|381.1|3518
1744209260000|2025-04-09 14:34:20|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|0
1744209270000|2025-04-09 14:34:30|||||||||130
1744209290000|2025-04-09 14:34:50|381.2|381.1|381.1|381|381.2|381.1|381.1|380.9|1353
1744209310000|2025-04-09 14:35:10|381|380.9|381|380.9|381|380.9|381|380.9|0
1744209320000|2025-04-09 14:35:20|||||||||1450
1744209360000|2025-04-09 14:36:00|||||||||965
1744209380000|2025-04-09 14:36:20|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|1068
1744209390000|2025-04-09 14:36:30|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|0
1744209410000|2025-04-09 14:36:50|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|471
1744209420000|2025-04-09 14:37:00||380.7||380.8||380.8||380.7|931
1744209440000|2025-04-09 14:37:20|381|380.9|381|380.9|381|380.9|381|380.9|0
1744209450000|2025-04-09 14:37:30|381.1|381|381.1|381|381.1|381|381.1|381|0
1744209460000|2025-04-09 14:37:40|381|380.9|381|380.9|381|380.9|381|380.9|0
1744209490000|2025-04-09 14:38:10|||||||||2182
1744209500000|2025-04-09 14:38:20|380.9|380.8|380.8|380.7|380.9|380.8|380.8|380.7|0
1744209510000|2025-04-09 14:38:30|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|0
1744209520000|2025-04-09 14:38:40|381|380.9|381|380.9|381|380.9|381|380.9|0
1744209530000|2025-04-09 14:38:50|||||||||1450
1744209540000|2025-04-09 14:39:00|380.9|380.8|380.9|380.8|381|380.9|380.9|380.8|1936
1744209590000|2025-04-09 14:39:50|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|724
1744209620000|2025-04-09 14:40:20|380.8|380.5|380.7|380.6|380.8|380.6|380.7|380.5|320
1744209630000|2025-04-09 14:40:30|380.8||380.7||380.8||380.7||1450
1744209640000|2025-04-09 14:40:40|380.8|380.5|380.7|380.5|380.8|380.5|380.7|380.5|0
1744209660000|2025-04-09 14:41:00|380.8|380.6|380.7|380.6|380.8|380.6|380.6|380.5|1643
1744209670000|2025-04-09 14:41:10||380.5||380.5||380.6||380.5|0
1744209710000|2025-04-09 14:41:50||380.6||380.6||380.6||380.6|0
1744209740000|2025-04-09 14:42:20|380.8|380.7|380.9|380.8|380.9|380.8|380.8|380.7|1080
1744209750000|2025-04-09 14:42:30|380.8|380.7|380.7|380.6|380.8|380.7|380.7|380.5|1178
1744209770000|2025-04-09 14:42:50|380.9|380.7|380.9|380.7|380.9|380.7|380.9|380.7|907
1744209780000|2025-04-09 14:43:00||380.8||380.8||380.8||380.8|0
1744209820000|2025-04-09 14:43:40|381|380.9|381|380.9|381|380.9|381|380.9|0
1744209830000|2025-04-09 14:43:50|||||||||5199
1744209840000|2025-04-09 14:44:00|||||||||352
1744209860000|2025-04-09 14:44:20|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|345
1744209880000|2025-04-09 14:44:40|381||381||381||381||0
1744209890000|2025-04-09 14:44:50|380.9|380.9|381|380.9|381|380.9|380.9|380.9|171
1744209900000|2025-04-09 14:45:00|||||||||554
1744209940000|2025-04-09 14:45:40|381.1|381|381.1|381|381.1|381|381.1|381|150
1744209960000|2025-04-09 14:46:00|381.2|381.1|381.2|381|381.2|381.1|381.1|381|943
1744209970000|2025-04-09 14:46:10|381.1||381.2||381.2||381.1||0
1744209980000|2025-04-09 14:46:20|381.1||381.1||381.1||381.1||0
1744209990000|2025-04-09 14:46:30|381.2|381.1|381.1|381|381.2|381.1|381.1|381|1049
1744210020000|2025-04-09 14:47:00|381|380.9|381|380.9|381|380.9|381|380.8|1450
1744210030000|2025-04-09 14:47:10|381.1|381|381.1|381|381.1|381|381.1|381|0
1744210040000|2025-04-09 14:47:20|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|0
1744210060000|2025-04-09 14:47:40|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|11
1744210070000|2025-04-09 14:47:50|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|893
1744210090000|2025-04-09 14:48:10||381||381||381||381|1450
1744210100000|2025-04-09 14:48:20||381.1||381.1||381.1||381.1|1450
1744210110000|2025-04-09 14:48:30|381.1|381|381.1|381|381.1|381.1|381.1|381|1199
1744210150000|2025-04-09 14:49:10|381|380.9|381.1|381|381.1|381|381|380.9|2384
1744210180000|2025-04-09 14:49:40|380.9|380.7|380.9|380.7|380.9|380.7|380.9|380.7|261
1744210200000|2025-04-09 14:50:00|380.8||380.8||380.8||380.8||554
1744210210000|2025-04-09 14:50:10|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|2808
1744210220000|2025-04-09 14:50:20|380.8||380.7||380.8||380.7||0
1744210240000|2025-04-09 14:50:40|380.6|380.5|380.6|380.5|380.7|380.5|380.6|380.5|200
1744210250000|2025-04-09 14:50:50|380.7||380.7||380.7||380.6||0
1744210260000|2025-04-09 14:51:00||380.6||380.6||380.6||380.6|0
1744210270000|2025-04-09 14:51:10|380.8|380.7|380.7|380.6|380.8|380.7|380.7|380.6|2481
1744210280000|2025-04-09 14:51:20|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|0
1744210310000|2025-04-09 14:51:50|380.7|380.6|380.8|380.6|380.8|380.6|380.7|380.6|1504
1744210320000|2025-04-09 14:52:00||380.7||380.6||380.7||380.6|0
1744210360000|2025-04-09 14:52:40||380.7||380.7||380.7||380.7|0
1744210370000|2025-04-09 14:52:50|||||||||985
1744210380000|2025-04-09 14:53:00|380.9|380.8|381|380.9|381|380.9|380.9|380.8|201
1744210390000|2025-04-09 14:53:10|380.9|380.8|381|380.8|381|380.8|380.9|380.8|0
1744210410000|2025-04-09 14:53:30|380.9||380.9||380.9||380.9||985
1744210430000|2025-04-09 14:53:50|381|380.9|381|380.9|381|380.9|381|380.9|150
1744210440000|2025-04-09 14:54:00|380.9|380.8|380.8|380.6|380.9|380.8|380.8|380.6|1394
1744210460000|2025-04-09 14:54:20||380.7||380.7||380.7||380.7|0
1744210490000|2025-04-09 14:54:50|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|0
1744210500000|2025-04-09 14:55:00|381||381||381||381||150
1744210510000|2025-04-09 14:55:10|380.9||380.9||380.9||380.9||1045
1744210520000|2025-04-09 14:55:20|381|380.9|381|380.9|381|380.9|381|380.9|0
1744210530000|2025-04-09 14:55:30||380.8||380.8||380.9||380.8|503
1744210540000|2025-04-09 14:55:40|380.9||381||381||380.9||1183
1744210580000|2025-04-09 14:56:20|380.9|380.9|380.9|380.8|380.9|380.9|380.9|380.8|1496
1744210590000|2025-04-09 14:56:30|381||380.9||381||380.9||215
1744210600000|2025-04-09 14:56:40|380.8|380.7|380.7|380.6|380.8|380.7|380.7|380.6|1207
1744210620000|2025-04-09 14:57:00|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|150
1744210630000|2025-04-09 14:57:10|380.5|380.4|380.4|380.3|380.5|380.4|380.4|380.3|1215
1744210640000|2025-04-09 14:57:20|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|699
1744210670000|2025-04-09 14:57:50|380.4|380.3|380.8|380.7|380.8|380.7|380.4|380.3|545
1744210680000|2025-04-09 14:58:00|||||||||71
1744210690000|2025-04-09 14:58:10||380.6||380.7||380.7||380.6|0
1744210700000|2025-04-09 14:58:20|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|556
1744210730000|2025-04-09 14:58:50|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|150
1744210740000|2025-04-09 14:59:00|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|161
1744210750000|2025-04-09 14:59:10|||||||||1496
1744210790000|2025-04-09 14:59:50|381|380.9|381|380.9|381|380.9|381|380.9|176
1744210800000|2025-04-09 15:00:00|381.1|381|381.1|381|381.1|381|381|380.9|3839
1744210810000|2025-04-09 15:00:10|381|380.9|381|380.9|381|380.9|381|380.9|1092
1744210820000|2025-04-09 15:00:20|381.1|381|381.1|381|381.1|381|381.1|381|0
1744210830000|2025-04-09 15:00:30||380.9||380.9||380.9||380.9|0
1744210840000|2025-04-09 15:00:40|381.2|381|381.2|381.1|381.2|381.1|381.2|381|0
1744210860000|2025-04-09 15:01:00|381.1|381|381.1|380.9|381.1|381|381.1|380.9|3340
1744210880000|2025-04-09 15:01:20|381||381||381||381||3678
1744210890000|2025-04-09 15:01:30|381.1|381|381.1|381|381.1|381|381.1|381|1048
1744210900000|2025-04-09 15:01:40|381|380.9|381|380.9|381|380.9|381|380.9|0
1744210910000|2025-04-09 15:01:50|381.1|381|381.1|381|381.1|381|381.1|381|0
1744210950000|2025-04-09 15:02:30|381|380.9|381|380.9|381|380.9|381|380.9|689
1744210960000|2025-04-09 15:02:40|||||||||627
1744210970000|2025-04-09 15:02:50|||||||||3518
1744210980000|2025-04-09 15:03:00|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|1873
1744211020000|2025-04-09 15:03:40|381|380.9|381|380.9|381|380.9|381|380.9|947
1744211030000|2025-04-09 15:03:50|381.1|381|381.1|381|381.1|381|381.1|381|2051
1744211040000|2025-04-09 15:04:00|381.2|381.1|381.2|381|381.2|381.1|381.1|381|0
1744211070000|2025-04-09 15:04:30||381.1||381.1||381.1||381.1|0
1744211080000|2025-04-09 15:04:40|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|298
1744211090000|2025-04-09 15:04:50|381.4|381.3|381.4|381.2|381.4|381.3|381.3|381.2|2317
1744211110000|2025-04-09 15:05:10|381.3||381.3||381.3||381.3||0
1744211120000|2025-04-09 15:05:20|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|1778
1744211130000|2025-04-09 15:05:30|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|1873
1744211140000|2025-04-09 15:05:40|||||||||150
1744211160000|2025-04-09 15:06:00|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.2|0
1744211180000|2025-04-09 15:06:20||381.2||381.2||381.2||381.2|0
1744211200000|2025-04-09 15:06:40||381.3||381.3||381.3||381.3|2100
1744211210000|2025-04-09 15:06:50||381.2||381.2||381.2||381.2|676
1744211220000|2025-04-09 15:07:00|||||||||1905
1744211260000|2025-04-09 15:07:40|381.2|381.1|381.3|381.1|381.3|381.1|381.2|381.1|1465
1744211320000|2025-04-09 15:08:40|381.2||381.2||381.2||381.2||1094
1744211350000|2025-04-09 15:09:10|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|704
1744211360000|2025-04-09 15:09:20|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|1644
1744211370000|2025-04-09 15:09:30|381.3|381.2|381.2|381.1|381.3|381.2|381.2|381.1|0
1744211380000|2025-04-09 15:09:40|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|1806
1744211390000|2025-04-09 15:09:50|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|0
1744211400000|2025-04-09 15:10:00||381||381.1||381.1||381|0
1744211430000|2025-04-09 15:10:30|||||||||1645
1744211440000|2025-04-09 15:10:40|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|150
1744211460000|2025-04-09 15:11:00|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|500
1744211470000|2025-04-09 15:11:10|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|495
1744211490000|2025-04-09 15:11:30|||||||||2158
1744211500000|2025-04-09 15:11:40|381.4|381.3|381.5|381.4|381.5|381.4|381.4|381.3|2498
1744211510000|2025-04-09 15:11:50|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|97
1744211520000|2025-04-09 15:12:00|381.7|381.6|381.8|381.6|381.8|381.6|381.7|381.6|0
1744211530000|2025-04-09 15:12:10|381.7||381.7||381.7||381.7||0
1744211580000|2025-04-09 15:13:00|381.8|381.7|381.8|381.6|381.8|381.7|381.8|381.6|1392
1744211590000|2025-04-09 15:13:10|381.7||381.7||381.7||381.7||0
1744211620000|2025-04-09 15:13:40|381.8||381.7||381.8||381.7||492
1744211630000|2025-04-09 15:13:50|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.6|0
1744211650000|2025-04-09 15:14:10|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|1331
1744211660000|2025-04-09 15:14:20|||||||||885
1744211670000|2025-04-09 15:14:30|||||||||547
1744211690000|2025-04-09 15:14:50|381.9|381.7|382|381.8|382|381.8|381.9|381.7|0
1744211700000|2025-04-09 15:15:00|381.9|381.7|381.9|381.7|382|381.8|381.9|381.7|175
1744211710000|2025-04-09 15:15:10|382|381.8|382|381.8|382|381.8|381.9|381.7|0
1744211720000|2025-04-09 15:15:20|381.9|381.7|382|381.8|382|381.8|381.9|381.7|0
1744211730000|2025-04-09 15:15:30|381.9|381.7|382|381.8|382.1|381.9|381.9|381.7|119
1744211740000|2025-04-09 15:15:40|382.1|381.9|382.1|381.9|382.1|381.9|382.1|381.9|1
1744211750000|2025-04-09 15:15:50|382|381.8|382.1|381.9|382.1|381.9|382|381.8|1873
1744211760000|2025-04-09 15:16:00|382.2|381.8|382.1|381.8|382.2|381.9|382.1|381.8|0
1744211770000|2025-04-09 15:16:10|382.2|381.9|382.1|381.8|382.2|381.9|382.1|381.8|0
1744211780000|2025-04-09 15:16:20|382.2|381.9|382.2|381.9|382.2|381.9|382.2|381.9|0
1744211790000|2025-04-09 15:16:30|382.1|381.8|382.1|381.8|382.1|381.8|382.1|381.8|0
1744211800000|2025-04-09 15:16:40|382.2|381.9|382.2|381.9|382.3|382.1|382.1|381.8|4096
1744211810000|2025-04-09 15:16:50|382|381.8|382|381.8|382|381.8|382|381.8|0
1744211820000|2025-04-09 15:17:00|381.9|381.7|382|381.8|382|381.8|381.9|381.7|104
1744211830000|2025-04-09 15:17:10|381.9|381.7|382|381.8|382|381.8|381.9|381.7|0
1744211840000|2025-04-09 15:17:20|381.9|381.7|382|381.8|382|381.8|381.9|381.7|0
1744211850000|2025-04-09 15:17:30|381.9|381.7|382|381.7|382.1|381.8|381.9|381.7|0
1744211860000|2025-04-09 15:17:40|382.1|381.8|382|381.7|382.1|381.8|382|381.7|0
1744211870000|2025-04-09 15:17:50|382.1|381.8|382|381.8|382.1|381.9|382|381.8|0
1744211880000|2025-04-09 15:18:00|382.1|381.9|382|381.7|382.1|381.9|381.9|381.7|0
1744211890000|2025-04-09 15:18:10|382.1|381.8|382|381.7|382.1|381.8|382|381.7|0
1744211910000|2025-04-09 15:18:30|382.1|381.8|382|381.8|382.1|381.8|382|381.7|0
1744211920000|2025-04-09 15:18:40|382.1|381.9|382.1|381.8|382.2|381.9|382.1|381.8|1851
1744211930000|2025-04-09 15:18:50|382.2|381.9|382.2|381.9|382.2|381.9|382.1|381.8|0
1744211940000|2025-04-09 15:19:00|382.1|381.8|382.2|381.9|382.2|381.9|382.1|381.8|0
1744211950000|2025-04-09 15:19:10|382.1|381.8|382.2|381.9|382.2|381.9|382.1|381.8|0
1744211960000|2025-04-09 15:19:20|382.3|382|382.3|382.1|382.3|382.1|382.2|382|1965
1744211970000|2025-04-09 15:19:30|382.2|382|382.2|381.9|382.2|382|382.2|381.9|0
1744211980000|2025-04-09 15:19:40|382.3|382|382.3|382|382.3|382|382.2|381.9|0
1744211990000|2025-04-09 15:19:50|382.2|381.9|382.3|382.1|382.3|382.1|382.2|381.9|0
1744212000000|2025-04-09 15:20:00|382.2|382|382.2|382|382.3|382.1|382.2|381.9|804
1744212010000|2025-04-09 15:20:10|382.3|382.1|382.3|382.1|382.3|382.1|382.2|382|1042
1744212020000|2025-04-09 15:20:20|382.4|382|382.4|382.1|382.4|382.1|382.4|382|0
1744212030000|2025-04-09 15:20:30|382.3|382|382.3|382|382.4|382.1|382.3|382|0
1744212050000|2025-04-09 15:20:50|382.4|382.1|382.4|382.2|382.4|382.2|382.3|382.1|0
1744212060000|2025-04-09 15:21:00|382.3|382.1|382.4|382.2|382.4|382.2|382.3|382.1|0
1744212070000|2025-04-09 15:21:10|382.3|382.1|382.4|382.2|382.5|382.3|382.3|382.1|2503
1744212080000|2025-04-09 15:21:20|382.5|382.3|382.4|382.2|382.5|382.3|382.4|382.2|0
1744212090000|2025-04-09 15:21:30|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|1
1744212100000|2025-04-09 15:21:40|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|0
1744212110000|2025-04-09 15:21:50|382.5|382.3|382.6|382.4|382.7|382.5|382.5|382.3|2166
1744212120000|2025-04-09 15:22:00|382.7|382.5|382.7|382.5|382.7|382.5|382.7|382.5|26
1744212130000|2025-04-09 15:22:10|||||||||58
1744212140000|2025-04-09 15:22:20|382.6|382.4|382.7|382.5|382.7|382.5|382.6|382.4|28
1744212150000|2025-04-09 15:22:30|382.6|382.4|382.7|382.5|382.7|382.5|382.6|382.4|335
1744212160000|2025-04-09 15:22:40|382.6|382.4|382.6|382.4|382.7|382.5|382.6|382.4|0
1744212170000|2025-04-09 15:22:50|382.7|382.5|382.7|382.5|382.7|382.5|382.5|382.3|1286
1744212180000|2025-04-09 15:23:00|382.6|382.4|382.6|382.4|382.7|382.5|382.6|382.4|0
1744212190000|2025-04-09 15:23:10|382.7|382.5|382.8|382.6|382.8|382.6|382.7|382.5|1653
1744212200000|2025-04-09 15:23:20|382.7|382.5|382.7|382.5|382.8|382.6|382.7|382.5|45
1744212210000|2025-04-09 15:23:30|382.8|382.6|383|382.8|383|382.8|382.8|382.5|3390
1744212220000|2025-04-09 15:23:40|382.9|382.7|383|382.8|383|382.8|382.9|382.7|300
1744212230000|2025-04-09 15:23:50|383.1|382.9|383|382.7|383.1|382.9|383|382.7|856
1744212240000|2025-04-09 15:24:00|383.1|382.8|383|382.8|383.2|382.9|382.9|382.7|0
1744212250000|2025-04-09 15:24:10|382.9|382.7|383|382.8|383|382.8|382.9|382.7|0
1744212260000|2025-04-09 15:24:20|||||||||45
1744212270000|2025-04-09 15:24:30|382.9|382.7|382.6|382.3|383|382.8|382.6|382.3|3463
1744212280000|2025-04-09 15:24:40|382.7|382.4|382.7|382.4|382.7|382.4|382.6|382.3|0
1744212290000|2025-04-09 15:24:50|382.6|382.3|382.6|382.4|382.6|382.4|382.5|382.3|2578
1744212300000|2025-04-09 15:25:00|382.6|382.5|382.7|382.5|382.7|382.5|382.6|382.4|3470
1744212310000|2025-04-09 15:25:10|382.6|382.4|382.7|382.5|382.7|382.5|382.6|382.4|2042
1744212320000|2025-04-09 15:25:20|382.8|382.6|382.8|382.6|382.9|382.7|382.8|382.6|3849
1744212330000|2025-04-09 15:25:30|382.9|382.7|382.9|382.6|382.9|382.7|382.7|382.5|1
1744212340000|2025-04-09 15:25:40|382.8|382.5|382.7|382.5|382.8|382.6|382.7|382.5|0
1744212350000|2025-04-09 15:25:50|382.8|382.6|382.8|382.6|382.8|382.6|382.7|382.5|46
1744212360000|2025-04-09 15:26:00|382.7|382.5|382.8|382.6|382.8|382.6|382.7|382.5|0
1744212370000|2025-04-09 15:26:10|382.7|382.5|382.8|382.6|382.8|382.6|382.7|382.5|0
1744212380000|2025-04-09 15:26:20|382.7|382.5|382.7|382.5|382.8|382.6|382.7|382.5|0
1744212390000|2025-04-09 15:26:30|382.8|382.6|382.8|382.6|382.8|382.6|382.7|382.5|0
1744212400000|2025-04-09 15:26:40|382.7|382.5|382.8|382.6|382.8|382.6|382.7|382.5|0
1744212410000|2025-04-09 15:26:50|382.7|382.5|382.7|382.5|382.8|382.6|382.7|382.5|0
1744212420000|2025-04-09 15:27:00|382.8|382.6|382.6|382.4|382.8|382.6|382.6|382.4|1610
1744212430000|2025-04-09 15:27:10|382.7|382.5|382.6|382.4|382.7|382.5|382.6|382.4|1901
1744212440000|2025-04-09 15:27:20|382.7|382.5|382.6|382.4|382.7|382.5|382.6|382.4|0
1744212450000|2025-04-09 15:27:30|382.7|382.5|382.6|382.4|382.7|382.5|382.6|382.4|1351
1744212460000|2025-04-09 15:27:40|382.7|382.5|382.7|382.5|382.7|382.5|382.6|382.4|264
1744212470000|2025-04-09 15:27:50|382.6|382.4|382.7|382.5|382.7|382.5|382.6|382.4|0
1744212480000|2025-04-09 15:28:00|382.8|382.6|382.8|382.6|382.8|382.6|382.7|382.5|1980
1744212490000|2025-04-09 15:28:10|382.7|382.5|382.6|382.4|382.8|382.6|382.6|382.4|720
1744212500000|2025-04-09 15:28:20|382.7|382.5|382.6|382.4|382.7|382.5|382.6|382.4|43796
1744212510000|2025-04-09 15:28:30|382.7|382.5|382.6|382.4|382.7|382.5|382.6|382.4|3378
1744212520000|2025-04-09 15:28:40|382.5|382.3|382.6|382.4|382.6|382.4|382.5|382.3|25
1744212530000|2025-04-09 15:28:50|||||||||235
1744212540000|2025-04-09 15:29:00|382.5|382.3|382.4|382.2|382.6|382.4|382.4|382.2|2658
1744212550000|2025-04-09 15:29:10|382.5|382.3|382.5|382.3|382.5|382.3|382.4|382.2|1326
1744212560000|2025-04-09 15:29:20|382.4|382.2|382.5|382.2|382.5|382.2|382.4|382.1|1873
1744212570000|2025-04-09 15:29:30|382.3|382.1|382.3|382.1|382.4|382.2|382.3|382.1|144
1744212580000|2025-04-09 15:29:40|382.4|382.2|382.5|382.3|382.5|382.3|382.4|382.2|84
1744268420000|2025-04-10 07:00:20|377.9|377.1|377.8|377.1|377.9|377.1|377.8|377.1|782
1744268430000|2025-04-10 07:00:30|378.3|377.7|377.2|376.6|378.4|378.1|377.2|376.6|3429
1744268440000|2025-04-10 07:00:40|376.8|376.3|375.6|375.1|376.8|376.3|375.6|375.1|2138
1744268450000|2025-04-10 07:00:50|374.9|374.7|376.4|376.1|376.4|376.1|374.9|374.7|1267
1744268460000|2025-04-10 07:01:00|377.2|376.7|379|378.3|379|378.3|377.2|376.6|2422
1744268470000|2025-04-10 07:01:10|379.7|379|381.1|380.3|381.1|380.3|379.7|379|1719
1744268480000|2025-04-10 07:01:20|380.5|380.1|381.4|380.7|381.4|380.7|380.5|380.1|749
1744268490000|2025-04-10 07:01:30||380.8||380.8||380.9||380.8|0
1744268510000|2025-04-10 07:01:50|381.5|380.9|381.5|381|381.5|381|381.5|380.9|0
1744268520000|2025-04-10 07:02:00|383.2|382.4|383.6|382.8|383.6|382.8|383.2|382.4|151
1744268530000|2025-04-10 07:02:10|383.7|383|383.9|383|383.9|383|383.7|383|0
1744268540000|2025-04-10 07:02:20|383.8||383.7||383.8||383.7||0
1744268550000|2025-04-10 07:02:30|383.6|383.3|383.6|383.3|383.6|383.3|383.6|383.3|0
1744268560000|2025-04-10 07:02:40|383.8|383.1|382.1|381.8|383.8|383.1|382.1|381.8|1276
1744268570000|2025-04-10 07:02:50|381.9|381.6|381.7|381.3|381.9|381.6|381.7|381.3|634
1744268580000|2025-04-10 07:03:00|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|1218
1744268590000|2025-04-10 07:03:10||381.3||381.3||381.3||381.3|317
1744268600000|2025-04-10 07:03:20|381.1|380.8|380.9|380.4|381.1|380.8|380.9|380.4|1770
1744268610000|2025-04-10 07:03:30|381|380.6|381.2|380.7|381.3|380.7|381|380.6|1460
1744268620000|2025-04-10 07:03:40|381.4|380.8|381.4|381|382.1|381.6|381.2|380.8|2139
1744268630000|2025-04-10 07:03:50|381.3|380.9|381.3|380.9|381.3|380.9|381.3|380.9|0
1744268650000|2025-04-10 07:04:10|380.5|381.1|380.8|380.5|380.8|381.1|380|379.7|5050
1744268670000|2025-04-10 07:04:30|380.6|380.1|381.3|381.1|381.3|381.1|380.6|380.1|8982
1744268680000|2025-04-10 07:04:40|381.5|381.2|382|381.6|382.1|381.7|381.5|381.2|907
1744268690000|2025-04-10 07:04:50|381.9||381.9||381.9||381.9||0
1744268700000|2025-04-10 07:05:00|382.7|382.4|383.2|382.8|383.4|383|382.7|382.4|3639
1744268710000|2025-04-10 07:05:10|383.4|382.9|383.6|383.1|383.8|383.3|383.4|382.9|1570
1744268720000|2025-04-10 07:05:20||383.2||383.1||383.2||383.1|0
1744268730000|2025-04-10 07:05:30|383.2|383|383.6|383.2|383.7|383.2|383.2|383|1783
1744268740000|2025-04-10 07:05:40|384|383.3|383.8|383.6|384.2|383.6|383.7|383.3|3685
1744268750000|2025-04-10 07:05:50|384|383.7|384|383.7|384|383.7|384|383.7|0
1744268760000|2025-04-10 07:06:00|383.9|383.6|383.6|383.3|383.9|383.7|383.6|383.2|3155
1744268770000|2025-04-10 07:06:10|383.8|383.5|384|383.6|384.2|383.8|383.8|383.5|7118
1744268790000|2025-04-10 07:06:30|384.2|383.8|383.7|383.4|384.2|383.8|383.7|383.4|0
1744268800000|2025-04-10 07:06:40|383.1|382.7|383.3|383|383.3|383|383.1|382.7|0
1744268820000|2025-04-10 07:07:00|383|382.6|382.3|382.1|383|382.6|382.3|382|2584
1744268830000|2025-04-10 07:07:10|381.8|381.3|381.8|381.5|381.8|381.5|381.8|381.3|933
1744268840000|2025-04-10 07:07:20|381.7|381.6|381.7|381.5|381.7|381.6|381.7|381.5|1159
1744268850000|2025-04-10 07:07:30|381.6|381.3|381.6|381.3|381.6|381.3|381.6|381.3|0
1744268860000|2025-04-10 07:07:40|381.4|381|381.4|381|381.4|381|381.4|381|808
1744268870000|2025-04-10 07:07:50|381.3|380.6|379.8|379.4|381.3|380.7|379.8|379.4|788
1744268880000|2025-04-10 07:08:00|380.4|379.3|379.8|379.4|380.5|380|379.8|379.3|2356
1744268890000|2025-04-10 07:08:10|379.7|379.5|379.6|379.4|379.7|379.5|379.6|379.4|1639
1744268900000|2025-04-10 07:08:20|379.5|379.2|379|378.6|379.6|379.3|378.9|378.6|868
1744268910000|2025-04-10 07:08:30|379.5|378.7|379.5|379.1|379.5|379.1|379.5|378.7|954
1744268920000|2025-04-10 07:08:40||379.2||379.2||379.2||379.2|0
1744268930000|2025-04-10 07:08:50|380|379.8|380.2|379.9|380.2|379.9|379.8|379.6|4594
1744268940000|2025-04-10 07:09:00|380.3|380.1|380.3|379.9|380.3|380.1|380.2|379.9|3291
1744268950000|2025-04-10 07:09:10|380.2|380|379.9|379.6|380.4|380|379.9|379.6|1195
1744268960000|2025-04-10 07:09:20|379.8|379.5|379.5|379.2|379.9|379.5|379.5|379.2|1284
1744268970000|2025-04-10 07:09:30|379.7|379.3|379.5|379.3|379.7|379.4|379.5|379.3|4198
1744268980000|2025-04-10 07:09:40|380.1|379.8|380.6|380.2|380.7|380.4|380.1|379.8|1334
1744268990000|2025-04-10 07:09:50|380.7|380.4|380.5|380.2|380.7|380.4|380.5|380.2|1133
1744269000000|2025-04-10 07:10:00|380.2|380.3|380.3|380.1|380.3|380.3|380.2|380|0
1744269010000|2025-04-10 07:10:10|380.4|380.2|380.7|380.4|380.7|380.4|380.4|380.1|0
1744269020000|2025-04-10 07:10:20|380.8|380.5|380.8|380.6|380.8|380.6|380.7|380.5|2022
1744269030000|2025-04-10 07:10:30|380.7|380.4|380.7|380.4|380.7|380.4|380.7|380.4|955
1744269040000|2025-04-10 07:10:40|380.2|380|380.1|380|380.2|380|380.1|380|1500
1744269050000|2025-04-10 07:10:50|379.9|379.7|379.8|379.6|379.9|379.7|379.8|379.6|0
1744269060000|2025-04-10 07:11:00|380|379.5|380|379.6|380|379.6|379.9|379.5|2258
1744269070000|2025-04-10 07:11:10|379.8|379.7|379.8|379.6|379.8|379.7|379.8|379.6|0
1744269090000|2025-04-10 07:11:30|379.7|379.5|379.6|379.3|379.7|379.5|379.5|379.3|1832
1744269100000|2025-04-10 07:11:40|379.5|379.7|379.9|379.6|379.9|379.7|379.5|379.4|1325
1744269120000|2025-04-10 07:12:00|380|379.9|380|379.7|380|379.9|380|379.7|596
1744269130000|2025-04-10 07:12:10|379.7|379.5|379.8|379.5|379.9|379.6|379.7|379.5|1778
1744269140000|2025-04-10 07:12:20|379.7|379.7|379.8|379.7|379.8|379.7|379.7|379.7|150
1744269150000|2025-04-10 07:12:30|379.9||379.9||379.9||379.8||690
1744269160000|2025-04-10 07:12:40|380|379.8|380.4|380.2|380.4|380.2|380|379.8|2246
1744269170000|2025-04-10 07:12:50|380.5|380.5|380.7|380.3|380.8|380.5|380.5|380.2|150
1744269180000|2025-04-10 07:13:00|380.2|380|380.2|379.9|380.3|380|380.1|379.9|3321
1744269190000|2025-04-10 07:13:10|379.9|380|379.9|379.7|379.9|380|379.9|379.7|0
1744269200000|2025-04-10 07:13:20|380.2|379.8|380.1|379.9|380.2|379.9|380.1|379.8|0
1744269210000|2025-04-10 07:13:30|380.2||380.2||380.2||380.2||0
1744269220000|2025-04-10 07:13:40|380|380|379.9|379.7|380|380|379.9|379.7|0
1744269240000|2025-04-10 07:14:00|379.2|379|379.1|378.9|379.2|379|379|378.7|3924
1744269250000|2025-04-10 07:14:10|379.3|379.1|379.5|379.4|379.5|379.4|379.3|379.1|19290
1744269260000|2025-04-10 07:14:20|379.6|379.2|379.5|379.2|379.6|379.2|379.4|379.2|1980
1744269270000|2025-04-10 07:14:30|379.6|379.3|379.3|379|379.7|379.4|379.2|379|2373
1744269280000|2025-04-10 07:14:40|379.6|379.4|379.7|379.6|379.7|379.6|379.6|379.4|217
1744269290000|2025-04-10 07:14:50|379.9|379.7|379.6|379.4|379.9|379.7|379.6|379.4|2879
1744269300000|2025-04-10 07:15:00|379.4|379.3|379.7|379.5|379.7|379.5|379.4|379.3|2506
1744269310000|2025-04-10 07:15:10|379.6|379.4|379.5|379.3|379.6|379.4|379.5|379.3|3048
1744269320000|2025-04-10 07:15:20|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|0
1744269330000|2025-04-10 07:15:30|||||||||150
1744269350000|2025-04-10 07:15:50|380.2|379.9|380.4|380.1|380.5|380.2|380.2|379.9|0
1744269360000|2025-04-10 07:16:00|380.7|380.2|380.7|380.4|380.7|380.4|380.7|380.1|1716
1744269370000|2025-04-10 07:16:10|380.6|380.3|380.5|380.4|380.6|380.4|380.5|380.3|1539
1744269380000|2025-04-10 07:16:20|380.2|380.3|380.5|380.3|380.5|380.3|380.2|380|3469
1744269390000|2025-04-10 07:16:30|||||||||78
1744269400000|2025-04-10 07:16:40|380.6|380.4|380.7|380.5|381|380.8|380.6|380.3|2727
1744269410000|2025-04-10 07:16:50|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|5000
1744269420000|2025-04-10 07:17:00|380.7|380.1|380.8|380.5|380.8|380.5|380.7|380.1|0
1744269430000|2025-04-10 07:17:10|380.4|380.1|380.4|380.1|380.5|380.2|380.4|380.1|321
1744269440000|2025-04-10 07:17:20|380.3|379.9|380|379.9|380.3|379.9|380|379.9|4332
1744269450000|2025-04-10 07:17:30|380.1||380.1||380.2||380.1||615
1744269460000|2025-04-10 07:17:40|380.2|380|380.2|380|380.2|380|380.2|380|972
1744269470000|2025-04-10 07:17:50|380.3|380.1|380.4|380.2|380.4|380.2|380.3|380.1|503
1744269480000|2025-04-10 07:18:00|380.5|380.3|380.9|380.7|381|380.8|380.5|380.3|2366
1744269500000|2025-04-10 07:18:20|380.6|380.3|380.7|380.5|380.7|380.5|380.5|380.2|150
1744269510000|2025-04-10 07:18:30|381|380.4|380.9|380.7|381|380.8|380.9|380.4|802
1744269520000|2025-04-10 07:18:40|381|380.6|380.9|380.6|381|380.6|380.9|380.6|150
1744269530000|2025-04-10 07:18:50|380.8|380.5|380.9|380.7|380.9|380.7|380.7|380.5|2113
1744269540000|2025-04-10 07:19:00|||||||||1320
1744269550000|2025-04-10 07:19:10|381|380.8|381.2|380.9|381.4|381.2|381|380.8|1220
1744269560000|2025-04-10 07:19:20|381.3|381|380.6|380.5|381.3|381|380.6|380.5|1104
1744269570000|2025-04-10 07:19:30|380.7|380.3|380.4|380.2|380.7|380.3|380.4|380.2|2250
1744269600000|2025-04-10 07:20:00|380.2|379.9|380|379.7|380.2|379.9|379.8|379.5|6236
1744269610000|2025-04-10 07:20:10|379.7|379.4|379.6|379.4|379.7|379.4|379.6|379.4|319
1744269620000|2025-04-10 07:20:20|379.5|379.2|379.5|379.3|379.5|379.3|379.5|379.2|1556
1744269630000|2025-04-10 07:20:30|379.6|379.2|379.5|379.2|379.6|379.2|379.5|379.2|1894
1744269640000|2025-04-10 07:20:40|379.8|379.6|379.9|379.6|379.9|379.7|379.6|379.5|2745
1744269650000|2025-04-10 07:20:50|379.6|379.4|379.5|379.2|379.6|379.4|379.5|379.2|1612
1744269660000|2025-04-10 07:21:00|379.6|379.3|379.4|379.2|379.6|379.3|379.3|379.2|0
1744269670000|2025-04-10 07:21:10|379.5|379.3|379.4|379.2|379.8|379.5|379.4|379.2|1659
1744269680000|2025-04-10 07:21:20|379.5|379|378.9|378.6|379.5|379|378.7|378.4|150
1744269690000|2025-04-10 07:21:30|379|378.7|379|378.7|379|378.8|379|378.7|0
1744269700000|2025-04-10 07:21:40|379.1|378.8|379.2|378.8|379.2|379|379.1|378.8|1970
1744269710000|2025-04-10 07:21:50|379.1|378.6|378.4|378.1|379.1|378.6|378.4|378.1|2065
1744269720000|2025-04-10 07:22:00|378.3|378|378.8|378.6|378.8|378.6|378.3|378|1090
1744269730000|2025-04-10 07:22:10|||||||||1779
1744269740000|2025-04-10 07:22:20|379|378.7|379.3|379.1|379.3|379.1|379|378.7|860
1744269750000|2025-04-10 07:22:30|379.5|379.2|379.7|379.4|379.7|379.4|379.5|379.2|2740
1744269760000|2025-04-10 07:22:40|379.8|379.5|379.8|379.6|379.8|379.6|379.8|379.5|816
1744269770000|2025-04-10 07:22:50||379.7||379.7||379.7||379.7|0
1744269780000|2025-04-10 07:23:00|379.6|379.6|379.7|379.4|379.7|379.6|379.6|379.4|2701
1744269790000|2025-04-10 07:23:10|379.8|379.5|379.7|379.5|379.8|379.5|379.7|379.5|0
1744269800000|2025-04-10 07:23:20|379.8|379.6|379.7|379.5|379.8|379.6|379.7|379.4|640
1744269820000|2025-04-10 07:23:40|379.6|379.4|379.4|379.1|379.6|379.4|379.4|379.1|643
1744269830000|2025-04-10 07:23:50|379.3|379|379|378.8|379.3|379|379|378.8|1470
1744269840000|2025-04-10 07:24:00|378.9|378.7|378.9|378.7|378.9|378.7|378.9|378.7|1065
1744269850000|2025-04-10 07:24:10|378.8|378.6|378.8|378.6|378.8|378.6|378.8|378.6|1144
1744269860000|2025-04-10 07:24:20|378.7|378.4|378.6|378.4|378.7|378.4|378.6|378.4|0
1744269870000|2025-04-10 07:24:30|378.5|378.1|378.4|378.1|378.5|378.1|378.4|378.1|0
1744269880000|2025-04-10 07:24:40||378.2||378.2||378.2||378.2|0
1744269890000|2025-04-10 07:24:50|378.3|378.1|378.2|378.1|378.3|378.1|378.2|378.1|2070
1744269900000|2025-04-10 07:25:00|378.3|378|378.3|378.1|378.3|378.2|378.3|378|7380
1744269920000|2025-04-10 07:25:20|378.1|378|378|377.7|378.1|378|378|377.7|1595
1744269930000|2025-04-10 07:25:30|378.2|377.8|377.8|377.5|378.2|378|377.6|377.3|0
1744269940000|2025-04-10 07:25:40|377.6|377.6|377.7|377.6|377.8|377.6|377.6|377.5|0
1744269950000|2025-04-10 07:25:50|377.5|377.4|377.4|377.2|377.5|377.4|377.4|377.2|678
1744269960000|2025-04-10 07:26:00|377.3|377.1|376.8|376.5|377.3|377.2|376.8|376.5|2403
1744269970000|2025-04-10 07:26:10|376.7|375.9|376|375.8|376.7|375.9|375.9|375.7|2891
1744269990000|2025-04-10 07:26:30|375.9|375.7|375.5|375.3|375.9|375.7|375.5|375.2|5701
1744270000000|2025-04-10 07:26:40|375.8|375.5|375.8|375.5|375.8|375.5|375.8|375.5|0
1744270010000|2025-04-10 07:26:50|375.7|375.6|375.7|375.5|375.7|375.6|375.7|375.5|0
1744270040000|2025-04-10 07:27:20|375.6|375.2|375.5|375.2|375.6|375.2|375.5|375.2|0
1744270050000|2025-04-10 07:27:30|375.1|374.8|375.1|374.9|375.1|375|375|374.8|500
1744270060000|2025-04-10 07:27:40|374.8|375|374.8|374.5|374.8|375|374.7|374.5|807
1744270070000|2025-04-10 07:27:50|374.7|374.6|374.8|374.5|374.8|374.6|374.7|374.5|856
1744270080000|2025-04-10 07:28:00|374.6|374.6|374.5|374.3|374.6|374.6|374.4|374.3|2085
1744270090000|2025-04-10 07:28:10|374.3|374.1|374.3|374.1|374.3|374.1|374.3|374.1|915
1744270110000|2025-04-10 07:28:30|374.2|374.2|374.3|374.1|374.4|374.2|374.2|374.1|4672
1744270120000|2025-04-10 07:28:40|374.2|374|374.1|373.9|374.3|374.1|374.1|373.9|1460
1744270130000|2025-04-10 07:28:50|374.6|374.5|374.6|374.4|374.8|374.6|374.5|374.4|4977
1744270140000|2025-04-10 07:29:00|374.7|374.6|374.8|374.7|374.8|374.7|374.7|374.6|3278
1744270150000|2025-04-10 07:29:10|374.6|374.4|374.8|374.6|374.8|374.6|374.6|374.4|2920
1744270170000|2025-04-10 07:29:30|374.7||374.7||374.7||374.7||280
1744270180000|2025-04-10 07:29:40|374.9|374.7|374.7|374.5|374.9|374.7|374.7|374.5|1238
1744270190000|2025-04-10 07:29:50|374.8|374.6|374.7|374.5|374.8|374.6|374.6|374.4|840
1744270200000|2025-04-10 07:30:00|375|374.8|375.6|375.5|375.6|375.5|375|374.8|1610
1744270210000|2025-04-10 07:30:10|375.7|375.7|375.8|375.6|375.8|375.7|375.7|375.6|1145
1744270220000|2025-04-10 07:30:20|375.9|375.7|375.9|375.7|375.9|375.7|375.9|375.7|1460
1744270230000|2025-04-10 07:30:30|375.8|375.6|376.4|376.2|376.4|376.2|375.8|375.6|2428
1744270240000|2025-04-10 07:30:40|376.8|376.3|376.8|376.7|376.8|376.7|376.8|376.3|0
1744270250000|2025-04-10 07:30:50|376.5|376.4|376.6|376.3|376.6|376.4|376.5|376.3|0
1744270260000|2025-04-10 07:31:00|376.7|376.4|376.7|376.4|376.7|376.4|376.7|376.4|1460
1744270270000|2025-04-10 07:31:10||376.5||376.5||376.5||376.5|0
1744270280000|2025-04-10 07:31:20|376.6|376.4|376.9|376.7|376.9|376.7|376.5|376.3|3932
1744270290000|2025-04-10 07:31:30|376.8|376.8|376.8|376.6|376.8|376.8|376.8|376.6|734
1744270300000|2025-04-10 07:31:40|376.6|376.5|376.5|376.3|376.7|376.6|376.4|376.2|9564
1744270310000|2025-04-10 07:31:50|376.4|376.1|376|375.8|376.4|376.2|376|375.8|4426
1744270340000|2025-04-10 07:32:20|375.8|375.6|375.8|375.6|375.8|375.6|375.8|375.6|0
1744270350000|2025-04-10 07:32:30|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|750
1744270360000|2025-04-10 07:32:40|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|1389
1744270370000|2025-04-10 07:32:50|375.3|375|375.2|375|375.3|375|375.2|375|5911
1744270380000|2025-04-10 07:33:00|375.1|374.9|374.8|374.7|375.1|374.9|374.8|374.7|2438
1744270390000|2025-04-10 07:33:10|374.9|374.4|374.7|374.5|374.9|374.5|374.5|374.4|4220
1744270400000|2025-04-10 07:33:20|374.6|374.4|374.4|374.2|374.7|374.5|374.4|374.2|1430
1744270410000|2025-04-10 07:33:30|374.7|374.5|374.9|374.7|374.9|374.7|374.7|374.5|3721
1744270420000|2025-04-10 07:33:40|375|374.8|375.6|375.4|375.6|375.4|375|374.8|4654
1744270430000|2025-04-10 07:33:50|375.7|375.5|375.7|375.5|375.7|375.6|375.6|375.4|6111
1744270440000|2025-04-10 07:34:00|375.8|375.6|375.7|375.5|375.8|375.6|375.7|375.5|842
1744270450000|2025-04-10 07:34:10|375.8|375.6|375.9|375.7|375.9|375.7|375.8|375.6|707
1744270460000|2025-04-10 07:34:20|376|375.9|376|375.9|376|375.9|376|375.9|299
1744270470000|2025-04-10 07:34:30|376.1|376|376.4|376.2|376.6|376.5|376.1|376|0
1744270480000|2025-04-10 07:34:40|376.5|376.4|376.5|376.3|376.5|376.4|376.5|376.3|123
1744270490000|2025-04-10 07:34:50|376.2|376|376.3|376.2|376.3|376.2|376.2|376|1537
1744270500000|2025-04-10 07:35:00|376.2|376.1|376.4|376.2|376.4|376.3|376.2|376.1|3255
1744270510000|2025-04-10 07:35:10|376.3|376.1|376.4|376.2|376.4|376.3|376.3|376.1|1245
1744270520000|2025-04-10 07:35:20|376.3||376.4||376.4||376.3||3400
1744270530000|2025-04-10 07:35:30|376.3|376.3|376|375.9|376.4|376.3|376|375.9|2532
1744270540000|2025-04-10 07:35:40||375.8||375.8||375.8||375.8|1181
1744270550000|2025-04-10 07:35:50||375.9||375.8||375.9||375.8|0
1744270560000|2025-04-10 07:36:00|376.6|375.9|376.6|376.5|376.6|376.5|376.6|375.9|659
1744270570000|2025-04-10 07:36:10|376.9|376.7|377.3|377|377.3|377|376.9|376.7|1460
1744270580000|2025-04-10 07:36:20|377.4|377.2|377.7|377.4|377.7|377.4|377.4|377.2|0
1744270590000|2025-04-10 07:36:30|377.6|377.5|377.7|377.5|377.7|377.5|377.6|377.5|651
1744270600000|2025-04-10 07:36:40|377.6|377.1|377.2|377.1|377.6|377.1|377.2|377.1|2920
1744270610000|2025-04-10 07:36:50|||||||||1718
1744270620000|2025-04-10 07:37:00|377.1|377|377|376.8|377.1|377|377|376.8|949
1744270630000|2025-04-10 07:37:10|||||||||450
1744270650000|2025-04-10 07:37:30|377.1|376.9|377.1|377|377.1|377|377.1|376.9|0
1744270660000|2025-04-10 07:37:40|377.3|377.1|378.1|377.9|378.1|377.9|377.3|377.1|3191
1744270670000|2025-04-10 07:37:50|378.2|378|378.1|377.9|378.3|378.1|377.9|377.7|1460
1744270680000|2025-04-10 07:38:00|378|377.8|377.9|377.8|378.1|377.9|377.9|377.8|2013
1744270690000|2025-04-10 07:38:10|377.8|377.6|377.9|377.7|377.9|377.7|377.7|377.5|5694
1744270700000|2025-04-10 07:38:20|377.6|377.4|377.6|377.4|377.6|377.4|377.6|377.4|0
1744270720000|2025-04-10 07:38:40|377.3|377.2|377.4|377.1|377.4|377.2|377.1|377|5159
1744270730000|2025-04-10 07:38:50|377.2|377.2|377.1|377|377.2|377.2|377.1|377|220
1744270740000|2025-04-10 07:39:00|377|376.9|377|376.9|377|376.9|377|376.9|789
1744270750000|2025-04-10 07:39:10|376.6|376.5|376.7|376.5|376.7|376.5|376.6|376.5|0
1744270760000|2025-04-10 07:39:20|376.9|376.8|376.7|376.6|376.9|376.8|376.7|376.6|0
1744270770000|2025-04-10 07:39:30|376.5|376.3|376|375.8|376.5|376.3|376|375.8|2518
1744270780000|2025-04-10 07:39:40|375.9|375.7|375.7|375.5|375.9|375.7|375.7|375.5|499
1744270790000|2025-04-10 07:39:50|375.8|375.6|375.7|375.4|375.9|375.8|375.6|375.4|505
1744270800000|2025-04-10 07:40:00|375.6|375.5|375.7|375.5|375.7|375.5|375.4|375.3|31
1744270810000|2025-04-10 07:40:10|375.8|375.6|376.5|376.3|376.5|376.3|375.8|375.6|2555
1744270820000|2025-04-10 07:40:20|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|0
1744270830000|2025-04-10 07:40:30|376.5|376.1|376.3|376.1|376.5|376.1|376.3|376.1|745
1744270840000|2025-04-10 07:40:40||376.2||376.2||376.2||376.2|1460
1744270850000|2025-04-10 07:40:50|376.2|376.1|375.9|375.7|376.2|376.1|375.9|375.7|1281
1744270860000|2025-04-10 07:41:00|376.6|376.4|376.6|376.4|376.6|376.4|376.6|376.4|0
1744270880000|2025-04-10 07:41:20|376.8|376.6|376.8|376.6|376.8|376.6|376.8|376.6|1821
1744270890000|2025-04-10 07:41:30|377|376.8|377|376.8|377|376.8|377|376.8|1868
1744270910000|2025-04-10 07:41:50|377.1|377|376.8|376.6|377.2|377.1|376.8|376.6|2997
1744270920000|2025-04-10 07:42:00|376.7|376.7|376.7|376.6|376.9|376.7|376.7|376.6|0
1744270930000|2025-04-10 07:42:10|376.8|376.9|377.3|377.2|377.3|377.2|376.8|376.9|2251
1744270940000|2025-04-10 07:42:20||377.1||377.1||377.1||377.1|0
1744270950000|2025-04-10 07:42:30|377.2|377|377.6|377.4|377.6|377.4|377.2|377|1470
1744270960000|2025-04-10 07:42:40|377.4|377.3|377.4|377.1|377.4|377.3|377.4|377.1|1076
1744270970000|2025-04-10 07:42:50|377.3|377.2|377.2|377.1|377.3|377.2|377.2|377.1|0
1744270980000|2025-04-10 07:43:00|377.3|377.3|377.5|377.3|377.5|377.3|377.3|377.3|2461
1744270990000|2025-04-10 07:43:10|377.6|377.4|377.9|377.7|377.9|377.7|377.6|377.4|819
1744271000000|2025-04-10 07:43:20|377.8||377.8||377.8||377.8||1607
1744271010000|2025-04-10 07:43:30|378.1|378|378.1|377.9|378.1|378|378.1|377.9|3460
1744271020000|2025-04-10 07:43:40|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|1066
1744271030000|2025-04-10 07:43:50|377.7|377.6|377.6|377.4|377.7|377.6|377.6|377.4|1136
1744271040000|2025-04-10 07:44:00|378|377.8|378.1|377.9|378.1|378|378|377.8|1365
1744271050000|2025-04-10 07:44:10|378.2|378.1|378.5|378.3|378.5|378.3|378.2|378.1|2116
1744271060000|2025-04-10 07:44:20|378.3|378.2|377.9|377.7|378.3|378.2|377.9|377.7|2199
1744271070000|2025-04-10 07:44:30|377.6|377.5|377.2|377.1|377.6|377.5|377.2|377.1|2444
1744271100000|2025-04-10 07:45:00|377.1|377|377|376.9|377.1|377|377|376.9|145
1744271110000|2025-04-10 07:45:10|377.2|377.1|377.5|377.4|377.6|377.4|377.2|377.1|2483
1744271120000|2025-04-10 07:45:20||377.3||377.4||377.4||377.3|39
1744271130000|2025-04-10 07:45:30||377.3||377.3||377.3||377.3|0
1744271140000|2025-04-10 07:45:40|377.7|377.4|377.7|377.5|377.7|377.5|377.7|377.4|1663
1744271150000|2025-04-10 07:45:50|377.9|377.6|377.7|377.5|377.9|377.7|377.7|377.5|0
1744271160000|2025-04-10 07:46:00|377.6|377.4|377.7|377.5|377.7|377.5|377.6|377.4|453
1744271180000|2025-04-10 07:46:20|377.6|377.4|377.5|377.4|377.6|377.4|377.5|377.4|340
1744271190000|2025-04-10 07:46:30||377.3||377.3||377.3||377.3|843
1744271200000|2025-04-10 07:46:40|377.3|377.2|377.5|377.3|377.5|377.4|377.3|377.2|3751
1744271210000|2025-04-10 07:46:50|377.6|377.5|377.5|377.4|377.6|377.5|377.5|377.4|493
1744271220000|2025-04-10 07:47:00|377.4|377.3|377.6|377.4|377.6|377.4|377.4|377.3|986
1744271230000|2025-04-10 07:47:10|377.3|377.3|377.5|377.3|377.6|377.4|377.3|377.2|2342
1744271240000|2025-04-10 07:47:20|377.4|377.2|377.6|377.4|377.6|377.4|377.4|377.2|3499
1744271250000|2025-04-10 07:47:30|377.9|377.8|378.1|377.9|378.1|377.9|377.9|377.8|0
1744271260000|2025-04-10 07:47:40||378||377.9||378||377.9|0
1744271270000|2025-04-10 07:47:50|377.9|377.8|378.1|377.9|378.1|377.9|377.9|377.7|2914
1744271280000|2025-04-10 07:48:00|378.2|378|378|377.8|378.2|378|377.9|377.7|1934
1744271290000|2025-04-10 07:48:10|377.7|377.5|377.7|377.6|377.7|377.6|377.6|377.5|1460
1744271300000|2025-04-10 07:48:20||377.5||377.5||377.6||377.5|0
1744271310000|2025-04-10 07:48:30|377.9|377.6|377.9|377.7|377.9|377.8|377.9|377.6|1501
1744271320000|2025-04-10 07:48:40|377.8|377.6|377.8|377.7|377.8|377.7|377.6|377.5|2334
1744271330000|2025-04-10 07:48:50||377.6||377.6||377.6||377.6|0
1744271340000|2025-04-10 07:49:00|377.5|377.3|377.5|377.4|377.5|377.4|377.4|377.2|300
1744271350000|2025-04-10 07:49:10|377.6|377.6|377.6|377.4|377.7|377.6|377.6|377.4|4506
1744271360000|2025-04-10 07:49:20|377.8|377.6|377.8|377.6|377.8|377.6|377.8|377.6|0
1744271390000|2025-04-10 07:49:50||377.7||377.7||377.7||377.7|732
1744271400000|2025-04-10 07:50:00|377.9|377.8|378|377.9|378|377.9|377.9|377.8|2751
1744271410000|2025-04-10 07:50:10|378.4|378.2|378.6|378.4|378.6|378.4|378.4|378.2|163
1744271420000|2025-04-10 07:50:20|378.5|378.5|378.6|378.5|378.6|378.5|378.5|378.5|3200
1744271430000|2025-04-10 07:50:30||378.4||378.4||378.5||378.4|140
1744271440000|2025-04-10 07:50:40|378.4|378.2|378.3|378.2|378.4|378.2|378.3|378.2|1460
1744271450000|2025-04-10 07:50:50|378.2|378.1|378.2|378.1|378.3|378.2|378.2|378.1|0
1744271460000|2025-04-10 07:51:00|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|834
1744271470000|2025-04-10 07:51:10|378.5|378.5|378.7|378.5|378.7|378.5|378.5|378.5|1030
1744271480000|2025-04-10 07:51:20||378.6||378.6||378.6||378.6|647
1744271490000|2025-04-10 07:51:30|378.6|378.5|378.5|378.4|378.6|378.5|378.5|378.4|791
1744271500000|2025-04-10 07:51:40|378.4|378.3|378.3|378.1|378.5|378.3|378.2|378|1077
1744271510000|2025-04-10 07:51:50|378.2|378|378.5|378.3|378.5|378.3|378.2|378|1309
1744271520000|2025-04-10 07:52:00|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|969
1744271540000|2025-04-10 07:52:20|378.4|378.2|378.4|378.2|378.4|378.2|378.4|378.2|710
1744271550000|2025-04-10 07:52:30|378.3|378.1|378.4|378.3|378.4|378.3|378.3|378.1|1750
1744271560000|2025-04-10 07:52:40|378.3|378.2|378.4|378.2|378.4|378.3|378.3|378.2|392
1744271570000|2025-04-10 07:52:50|378.6|378.3|378.4|378.2|378.6|378.4|378.4|378.2|75
1744271580000|2025-04-10 07:53:00|378.3|378.1|378.2|378.1|378.3|378.1|378.2|378.1|1079
1744271600000|2025-04-10 07:53:20|378.3||378.3||378.3||378.3||1500
1744271620000|2025-04-10 07:53:40|378.4|378.3|378.5|378.3|378.5|378.3|378.4|378.2|302
1744271630000|2025-04-10 07:53:50|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|562
1744271640000|2025-04-10 07:54:00|378.6|378.5|378.4|378.3|378.7|378.5|378.4|378.3|3673
1744271650000|2025-04-10 07:54:10|378.5|378.4|378.6|378.4|378.6|378.4|378.5|378.4|1617
1744271660000|2025-04-10 07:54:20|378.4|378.5|378.4|378.3|378.4|378.5|378.3|378.2|3218
1744271670000|2025-04-10 07:54:30|378.6|378.4|378.7|378.5|378.7|378.5|378.6|378.4|629
1744271690000|2025-04-10 07:54:50|378.5|378.3|378.5|378.3|378.5|378.3|378.5|378.3|0
1744271700000|2025-04-10 07:55:00|378.4||378.4||378.4||378.4||0
1744271710000|2025-04-10 07:55:10||378.2||378.2||378.2||378.2|0
1744271720000|2025-04-10 07:55:20|378.3|378.3|378.4|378.2|378.4|378.3|378.3|378.2|336
1744271730000|2025-04-10 07:55:30|378.2|378.3|378.2|378|378.2|378.3|378.2|378|0
1744271740000|2025-04-10 07:55:40|378.1||378.1||378.1||378.1||0
1744271750000|2025-04-10 07:55:50|377.9|377.8|377.9|377.7|377.9|377.8|377.9|377.7|3140
1744271760000|2025-04-10 07:56:00|377.8|377.9|378.1|377.9|378.1|377.9|377.8|377.9|3739
1744271770000|2025-04-10 07:56:10|378.3|378|378.7|378.5|378.7|378.5|378.3|378|884
1744271780000|2025-04-10 07:56:20|378.8|378.6|378.8|378.6|378.8|378.6|378.8|378.6|746
1744271790000|2025-04-10 07:56:30|378.9||378.9||378.9||378.9||0
1744271800000|2025-04-10 07:56:40|378.7|378.5|378.5|378.3|378.7|378.5|378.5|378.3|2490
1744271810000|2025-04-10 07:56:50|378.4|378.5|378.7|378.5|378.7|378.5|378.4|378.5|0
1744271820000|2025-04-10 07:57:00|378.9|378.8|379|378.8|379|378.8|378.9|378.8|0
1744271850000|2025-04-10 07:57:30|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|1375
1744271860000|2025-04-10 07:57:40|379|378.8|378.8|378.5|379|378.9|378.8|378.5|958
1744271870000|2025-04-10 07:57:50|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|150
1744271880000|2025-04-10 07:58:00|378.9|378.8|379.2|379|379.2|379|378.9|378.8|606
1744271890000|2025-04-10 07:58:10|379.3|379.1|379.3|379.1|379.3|379.1|379.3|379.1|0
1744271900000|2025-04-10 07:58:20|379.5|379.3|379.5|379.3|379.5|379.3|379.5|379.3|1390
1744271910000|2025-04-10 07:58:30|379|378.9|379.1|378.9|379.3|379.1|379|378.9|1735
1744271940000|2025-04-10 07:59:00|379.2|379.1|379.3|379.2|379.3|379.2|379.2|379.1|3002
1744271950000|2025-04-10 07:59:10|379.4|379.3|379.6|379.4|379.6|379.4|379.4|379.3|3002
1744271960000|2025-04-10 07:59:20|379.5|379.3|379.3|379.2|379.6|379.4|379.3|379.2|1367
1744271970000|2025-04-10 07:59:30|379.4|379.1|379.5|379.4|379.5|379.4|379.4|379.1|1152
1744271980000|2025-04-10 07:59:40|379.4|379.3|379.4|379.2|379.4|379.3|379.4|379.2|342
1744271990000|2025-04-10 07:59:50|379.3|379.3|379.4|379.3|379.4|379.3|379.3|379.3|1257
1744272000000|2025-04-10 08:00:00|379.5|379.2|379.6|379.4|379.7|379.5|379.5|379.2|3483
1744272010000|2025-04-10 08:00:10|379.4|379.3|379.5|379.3|379.6|379.4|379.4|379.3|3973
1744272020000|2025-04-10 08:00:20|379.6|379.4|379.5|379.4|379.6|379.4|379.5|379.3|779
1744272030000|2025-04-10 08:00:30|379.6|379.3|379.4|379.2|379.6|379.5|379.4|379.2|4705
1744272040000|2025-04-10 08:00:40|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|722
1744272050000|2025-04-10 08:00:50|379.7|379.3|379.7|379.4|379.7|379.4|379.4|379.2|1173
1744272060000|2025-04-10 08:01:00|379.6|379.3|379.6|379.4|379.6|379.4|379.5|379.3|0
1744272070000|2025-04-10 08:01:10|379.5|379.3|379.5|379.3|379.5|379.3|379.4|379.3|766
1744272080000|2025-04-10 08:01:20|379.6|379.4|379.8|379.6|379.8|379.6|379.6|379.4|1346
1744272090000|2025-04-10 08:01:30|379.9|379.7|379.6|379.5|379.9|379.7|379.6|379.5|1191
1744272100000|2025-04-10 08:01:40|379.8|379.4|379.8|379.6|379.8|379.7|379.8|379.4|663
1744272110000|2025-04-10 08:01:50|379.7|379.7|379.7|379.5|379.7|379.7|379.7|379.5|413
1744272120000|2025-04-10 08:02:00|379.5|379.3|379.6|379.4|379.7|379.5|379.5|379.3|537
1744272130000|2025-04-10 08:02:10|379.4|379.2|379.3|379.2|379.4|379.2|379.3|379.2|740
1744272140000|2025-04-10 08:02:20||379.1||379.1||379.1||379.1|452
1744272150000|2025-04-10 08:02:30|||||||||576
1744272190000|2025-04-10 08:03:10|379.2|379.4|379.7|379.4|379.7|379.5|379.2|379.4|2328
1744272200000|2025-04-10 08:03:20|379.8|379.5|379.8|379.7|379.8|379.7|379.8|379.5|1140
1744272210000|2025-04-10 08:03:30|379.7|379.6|379.9|379.8|379.9|379.8|379.6|379.5|1876
1744272220000|2025-04-10 08:03:40|380|379.9|380|379.9|380|379.9|380|379.9|252
1744272230000|2025-04-10 08:03:50|380.1|380|380.2|380|380.2|380|380.1|380|673
1744272250000|2025-04-10 08:04:10|380.3|380.1|380.4|380.2|380.4|380.2|380.3|380.1|3636
1744272260000|2025-04-10 08:04:20|380.6|380.4|380.7|380.5|380.7|380.5|380.5|380.3|777
1744272270000|2025-04-10 08:04:30|380.5|380.3|380.4|380.2|380.6|380.4|380.4|380.2|1629
1744272280000|2025-04-10 08:04:40|380.5|380.3|380.6|380.4|380.6|380.5|380.4|380.3|2575
1744272290000|2025-04-10 08:04:50|380.5|380.3|380.4|380.2|380.5|380.4|380.3|380.1|4664
1744272300000|2025-04-10 08:05:00||380.1||380.2||380.2||380.1|0
1744272310000|2025-04-10 08:05:10|380.6|380.5|380.6|380.4|380.6|380.5|380.5|380.3|1389
1744272320000|2025-04-10 08:05:20|380.3|380.3|380.3|380.2|380.3|380.3|380.3|380.2|0
1744272330000|2025-04-10 08:05:30|380.4|380.3|380.5|380.3|380.5|380.4|380.4|380.3|1460
1744272340000|2025-04-10 08:05:40|380.4||380.5||380.5||380.4||0
1744272350000|2025-04-10 08:05:50|380.4||380.4||380.4||380.4||0
1744272360000|2025-04-10 08:06:00|380.5|380.4|380.3|380.1|380.5|380.4|380.2|380.1|3754
1744272370000|2025-04-10 08:06:10|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|0
1744272380000|2025-04-10 08:06:20|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|0
1744272390000|2025-04-10 08:06:30|380.2|380|380.2|380|380.2|380|380.2|380|0
1744272410000|2025-04-10 08:06:50||380.1||380.1||380.1||380.1|0
1744272420000|2025-04-10 08:07:00|||||||||1460
1744272430000|2025-04-10 08:07:10|380.5|380.3|380.7|380.5|380.7|380.5|380.5|380.3|3325
1744272440000|2025-04-10 08:07:20|380.6|380.4|380.7|380.5|380.7|380.5|380.6|380.4|325
1744272450000|2025-04-10 08:07:30||380.6||380.6||380.6||380.6|0
1744272460000|2025-04-10 08:07:40|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|0
1744272470000|2025-04-10 08:07:50|380.5|380.4|380.5|380.3|380.6|380.5|380.4|380.3|4868
1744272480000|2025-04-10 08:08:00|380.7|380.4|380.5|380.3|380.7|380.6|380.5|380.3|3345
1744272490000|2025-04-10 08:08:10|380.4|380.4|380.5|380.4|380.5|380.4|380.4|380.4|388
1744272500000|2025-04-10 08:08:20|380.6||380.6||380.6||380.6||1103
1744272510000|2025-04-10 08:08:30|380.5|380.5|380.6|380.3|380.6|380.5|380.5|380.3|2218
1744272520000|2025-04-10 08:08:40||380.4||380.4||380.4||380.4|0
1744272530000|2025-04-10 08:08:50|380.5|380.3|380.5|380.3|380.5|380.4|380.5|380.3|0
1744272540000|2025-04-10 08:09:00|380.4|380.2|380.2|380|380.5|380.3|380.2|380|2514
1744272550000|2025-04-10 08:09:10|380.3|380.1|380.2|380|380.3|380.1|380.2|380|1460
1744272560000|2025-04-10 08:09:20|380.3|380.1|380.3|380.1|380.3|380.1|380.2|380.1|856
1744272570000|2025-04-10 08:09:30|380.5|380.3|380.6|380.5|380.6|380.5|380.5|380.3|718
1744272580000|2025-04-10 08:09:40||380.4||380.5||380.5||380.4|0
1744272590000|2025-04-10 08:09:50|380.7|380.6|380.8|380.7|380.8|380.7|380.7|380.6|486
1744272600000|2025-04-10 08:10:00||380.6||380.6||380.7||380.6|1306
1744272620000|2025-04-10 08:10:20|380.7||380.8||380.8||380.7||3000
1744272630000|2025-04-10 08:10:30|380.5|380.4|380.5|380.3|380.6|380.4|380.4|380.3|1600
1744272640000|2025-04-10 08:10:40||380.4||380.3||380.4||380.3|0
1744272650000|2025-04-10 08:10:50|380.3|380.1|380.2|380.1|380.3|380.1|380.2|380.1|0
1744272660000|2025-04-10 08:11:00|380.3||380.3||380.3||380.3||2378
1744272710000|2025-04-10 08:11:50|380.2|380|380.2|380.1|380.2|380.1|380.2|380|1231
1744272720000|2025-04-10 08:12:00|380.1|380|380.4|380.1|380.4|380.1|380.1|380|961
1744272730000|2025-04-10 08:12:10|380.6|380.2|380.6|380.3|380.6|380.4|380.6|380.2|754
1744272740000|2025-04-10 08:12:20|380.5|380.4|380.5|380.3|380.5|380.5|380.5|380.3|0
1744272770000|2025-04-10 08:12:50|380.4|380.2|380.6|380.4|380.6|380.4|380.4|380.2|2326
1744272790000|2025-04-10 08:13:10|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|0
1744272810000|2025-04-10 08:13:30|380.3||380.3||380.3||380.3||0
1744272820000|2025-04-10 08:13:40|380.6|380.4|380.7|380.5|380.7|380.6|380.6|380.4|1217
1744272870000|2025-04-10 08:14:30|380.8|380.7|380.8|380.6|380.8|380.7|380.8|380.6|1982
1744272890000|2025-04-10 08:14:50|380.7||380.7||380.7||380.7||0
1744272900000|2025-04-10 08:15:00|380.6|380.5|380.7|380.5|380.7|380.5|380.6|380.5|1462
1744272910000|2025-04-10 08:15:10|380.6|380.6|380.6|380.5|380.6|380.6|380.6|380.5|0
1744272920000|2025-04-10 08:15:20|380.5|380.4|380.5|380.4|380.6|380.4|380.5|380.4|0
1744272930000|2025-04-10 08:15:30|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|2828
1744272940000|2025-04-10 08:15:40|||||||||100
1744272960000|2025-04-10 08:16:00|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|134
1744272970000|2025-04-10 08:16:10||380.3||380.3||380.3||380.3|1218
1744272980000|2025-04-10 08:16:20|380.3|380.2|380.2|380|380.4|380.2|380.1|380|280
1744273010000|2025-04-10 08:16:50|380.1||380.2||380.2||380.1||574
1744273030000|2025-04-10 08:17:10|380|379.9|380|379.9|380|379.9|380|379.9|464
1744273040000|2025-04-10 08:17:20|380.1|380|380.3|380.1|380.3|380.1|380.1|379.9|2830
1744273050000|2025-04-10 08:17:30|380.4|380.2|380.4|380.3|380.4|380.3|380.4|380.2|1324
1744273070000|2025-04-10 08:17:50|380.3|380.2|380.5|380.3|380.5|380.3|380.3|380.2|2230
1744273100000|2025-04-10 08:18:20||380.4||380.4||380.4||380.4|0
1744273110000|2025-04-10 08:18:30|380.4|380.3|380.5|380.3|380.5|380.3|380.4|380.3|0
1744273120000|2025-04-10 08:18:40||380.4||380.4||380.4||380.4|0
1744273140000|2025-04-10 08:19:00|||||||||414
1744273150000|2025-04-10 08:19:10|380.4|380.3|380.4|380.2|380.4|380.3|380.4|380.2|1400
1744273170000|2025-04-10 08:19:30|380.3||380.3||380.3||380.3||0
1744273180000|2025-04-10 08:19:40|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|1155
1744273190000|2025-04-10 08:19:50|380.1|380|379.9|379.8|380.1|380|379.9|379.8|306
1744273200000|2025-04-10 08:20:00|379.8|379.7|379.7|379.5|379.8|379.7|379.7|379.5|1460
1744273210000|2025-04-10 08:20:10|379.6||379.6||379.6||379.6||0
1744273230000|2025-04-10 08:20:30|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|0
1744273240000|2025-04-10 08:20:40|379.8|379.7|380.1|379.9|380.1|379.9|379.8|379.7|1581
1744273250000|2025-04-10 08:20:50|380.2|380|380.2|380|380.2|380|380.2|380|0
1744273260000|2025-04-10 08:21:00|380.1|380.1|380.1|380|380.1|380.1|380.1|380|150
1744273270000|2025-04-10 08:21:10|||||||||416
1744273280000|2025-04-10 08:21:20|380.2||380.2||380.2||380.2||783
1744273300000|2025-04-10 08:21:40|380.1||380.1||380.1||380.1||0
1744273310000|2025-04-10 08:21:50|380|379.9|379.7|379.6|380|379.9|379.7|379.6|1288
1744273320000|2025-04-10 08:22:00|379.6|379.4|379.5|379.3|379.6|379.4|379.5|379.3|0
1744273350000|2025-04-10 08:22:30|379.4||379.5||379.5||379.4||0
1744273360000|2025-04-10 08:22:40|379.4||379.4||379.4||379.4||0
1744273370000|2025-04-10 08:22:50|379.5|379.2|379.4|379.2|379.5|379.2|379.3|379.2|0
1744273380000|2025-04-10 08:23:00|379.5|379.3|379.6|379.5|379.6|379.5|379.5|379.3|3101
1744273390000|2025-04-10 08:23:10||379.4||379.4||379.4||379.4|0
1744273400000|2025-04-10 08:23:20||379.5||379.5||379.5||379.5|1057
1744273410000|2025-04-10 08:23:30|379.9|379.7|380|379.7|380|379.7|379.9|379.7|0
1744273430000|2025-04-10 08:23:50||379.8||379.8||379.8||379.8|0
1744273440000|2025-04-10 08:24:00|379.8|379.6|379.4|379.2|379.8|379.6|379.4|379.2|1781
1744273450000|2025-04-10 08:24:10|379.5|379|379.2|378.9|379.5|379|379.1|378.9|2248
1744273460000|2025-04-10 08:24:20|379.1|379|379.1|378.9|379.2|379|379|378.9|2270
1744273470000|2025-04-10 08:24:30|379|378.8|379.2|379|379.2|379|379|378.8|260
1744273490000|2025-04-10 08:24:50|379.1||379.1||379.1||379.1||0
1744273500000|2025-04-10 08:25:00|379|378.9|378.9|378.8|379|378.9|378.9|378.8|1744
1744273510000|2025-04-10 08:25:10|379.1|378.9|379.1|379|379.1|379|379|378.9|1984
1744273520000|2025-04-10 08:25:20|379.2|378.8|378.9|378.8|379.2|378.8|378.9|378.8|2694
1744273530000|2025-04-10 08:25:30|379||379||379||379||1113
1744273590000|2025-04-10 08:26:30|379.1|378.9|379.1|378.9|379.1|378.9|379.1|378.9|1460
1744273600000|2025-04-10 08:26:40||379||379||379||379|0
1744273620000|2025-04-10 08:27:00|379.2|379.2|379.5|379.3|379.6|379.4|379.2|379.2|901
1744273630000|2025-04-10 08:27:10|379.6|379.4|379.7|379.4|379.7|379.5|379.6|379.4|0
1744273640000|2025-04-10 08:27:20|379.8|379.5|379.8|379.6|379.8|379.6|379.8|379.5|0
1744273650000|2025-04-10 08:27:30|379.7|379.7|379.7|379.6|379.7|379.7|379.7|379.6|0
1744273660000|2025-04-10 08:27:40|379.9|379.7|380|379.8|380|379.8|379.9|379.7|0
1744273670000|2025-04-10 08:27:50||379.9||379.9||379.9||379.9|0
1744273680000|2025-04-10 08:28:00|380.2|380|380.2|380|380.4|380.2|380.2|380|843
1744273690000|2025-04-10 08:28:10|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|0
1744273720000|2025-04-10 08:28:40|380.2||380.2||380.2||380.2||1795
1744273730000|2025-04-10 08:28:50|380.1|380|380.2|380.1|380.2|380.1|380|379.8|2613
1744273740000|2025-04-10 08:29:00|380.3|380.2|380.2|380|380.3|380.2|380.2|380|806
1744273800000|2025-04-10 08:30:00|380.1||380.1||380.1||380.1||0
1744273810000|2025-04-10 08:30:10|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1744273820000|2025-04-10 08:30:20|379.8|379.7|379.7|379.6|379.8|379.7|379.7|379.6|2142
1744273830000|2025-04-10 08:30:30|379.8|379.7|379.8|379.6|379.8|379.7|379.8|379.6|1042
1744273850000|2025-04-10 08:30:50|379.7|379.5|379.7|379.5|379.7|379.5|379.6|379.5|565
1744273860000|2025-04-10 08:31:00|379.6|379.6|379.6|379.4|379.7|379.6|379.5|379.4|2220
1744273910000|2025-04-10 08:31:50|379.9|379.8|380|379.9|380|379.9|379.9|379.7|2724
1744273920000|2025-04-10 08:32:00||379.8||379.8||379.8||379.8|207
1744273930000|2025-04-10 08:32:10||379.9||379.9||379.9||379.9|0
1744273940000|2025-04-10 08:32:20|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|204
1744273950000|2025-04-10 08:32:30|379.8|379.7|379.8|379.6|379.8|379.7|379.7|379.6|2231
1744273970000|2025-04-10 08:32:50|379.6|379.4|379.4|379.3|379.6|379.4|379.4|379.3|2634
1744274010000|2025-04-10 08:33:30|379.7|379.6|379.8|379.6|379.8|379.6|379.7|379.6|588
1744274020000|2025-04-10 08:33:40|379.9|379.7|380|379.8|380|379.8|379.9|379.7|0
1744274040000|2025-04-10 08:34:00|379.9|379.7|379.9|379.7|379.9|379.7|379.8|379.7|403
1744274050000|2025-04-10 08:34:10|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|150
1744274060000|2025-04-10 08:34:20|380|379.7|380|379.8|380|379.9|380|379.7|162
1744274080000|2025-04-10 08:34:40|379.9|379.9|380|379.9|380|379.9|379.9|379.9|553
1744274100000|2025-04-10 08:35:00|379.8|379.7|379.6|379.4|379.8|379.7|379.6|379.4|897
1744274110000|2025-04-10 08:35:10|379.8|379.6|379.6|379.4|379.9|379.6|379.6|379.4|357
1744274120000|2025-04-10 08:35:20|379.8|379.7|379.7|379.6|379.8|379.7|379.7|379.6|696
1744274130000|2025-04-10 08:35:30|379.8|379.7|379.9|379.7|379.9|379.8|379.8|379.7|2666
1744274160000|2025-04-10 08:36:00|379.8|379.6|379.5|379.3|379.8|379.6|379.5|379.3|697
1744274200000|2025-04-10 08:36:40|379.4||379.4||379.4||379.4||0
1744274210000|2025-04-10 08:36:50|379.2|379.2|379.2|379|379.2|379.2|379.2|379|1596
1744274220000|2025-04-10 08:37:00|379.1|378.9|379|378.7|379.1|378.9|379|378.7|2639
1744274230000|2025-04-10 08:37:10|378.9|378.6|378.8|378.6|378.9|378.6|378.8|378.6|0
1744274240000|2025-04-10 08:37:20|378.7|378.7|378.9|378.8|378.9|378.8|378.7|378.7|3713
1744274250000|2025-04-10 08:37:30|379|378.9|379.1|379|379.1|379|379|378.9|1913
1744274260000|2025-04-10 08:37:40|379.2||379.2||379.2||379.2||25795
1744274270000|2025-04-10 08:37:50|379.1|379.1|379.1|379|379.1|379.1|379.1|379|1035
1744274290000|2025-04-10 08:38:10|379.2|379.1|379.3|379.1|379.3|379.1|379.2|379.1|1361
1744274300000|2025-04-10 08:38:20|379.4|379.3|379.3|379.1|379.4|379.3|379.3|379.1|768
1744274320000|2025-04-10 08:38:40|379.4|379.2|379.4|379.2|379.4|379.2|379.3|379.2|1927
1744274330000|2025-04-10 08:38:50|379.5|379.3|379.5|379.3|379.5|379.3|379.5|379.3|0
1744274340000|2025-04-10 08:39:00|379.6|379.4|379.9|379.7|379.9|379.7|379.6|379.4|1471
1744274350000|2025-04-10 08:39:10|380.1|379.8|380.2|379.9|380.2|379.9|380.1|379.8|4610
1744274360000|2025-04-10 08:39:20||380||380||380||380|0
1744274370000|2025-04-10 08:39:30|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|0
1744274390000|2025-04-10 08:39:50|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|869
1744274420000|2025-04-10 08:40:20|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|1634
1744274430000|2025-04-10 08:40:30|380.6|380.3|380.8|380.5|380.8|380.5|380.6|380.3|1544
1744274440000|2025-04-10 08:40:40|380.9|380.6|381|380.8|381|380.8|380.9|380.6|0
1744274450000|2025-04-10 08:40:50|381.1|381|381.2|381|381.2|381|381.1|380.9|1675
1744274470000|2025-04-10 08:41:10|381.3|381.1|381.2|381.1|381.4|381.3|381.2|381|0
1744274480000|2025-04-10 08:41:20|381.3|381|381.1|380.9|381.3|381|381|380.8|2238
1744274490000|2025-04-10 08:41:30||381||381||381||380.9|24
1744274510000|2025-04-10 08:41:50|381|380.9|380.9|380.7|381|380.9|380.9|380.7|827
1744274550000|2025-04-10 08:42:30|380.8|380.8|380.8|380.7|380.9|380.8|380.8|380.7|1155
1744274590000|2025-04-10 08:43:10|381|380.9|381|380.9|381|380.9|381|380.9|806
1744274610000|2025-04-10 08:43:30|381.2|381|381.3|381.1|381.3|381.2|381.2|381|963
1744274620000|2025-04-10 08:43:40||381.2||381.2||381.2||381.2|0
1744274630000|2025-04-10 08:43:50|381.2|381.1|380.9|380.8|381.2|381.1|380.9|380.8|1627
1744274640000|2025-04-10 08:44:00|381|380.9|380.9|380.8|381.1|380.9|380.9|380.8|2455
1744274650000|2025-04-10 08:44:10||380.7||380.7||380.7||380.7|0
1744274700000|2025-04-10 08:45:00|380.8|380.9|381.1|381|381.1|381|380.8|380.9|1260
1744274710000|2025-04-10 08:45:10|381|380.9|381|380.9|381|380.9|381|380.9|0
1744274720000|2025-04-10 08:45:20|381.1||381.1||381.1||381.1||0
1744274750000|2025-04-10 08:45:50|381||381||381||381||0
1744274760000|2025-04-10 08:46:00|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|0
1744274770000|2025-04-10 08:46:10|381|380.9|381.1|381|381.1|381|381|380.9|1343
1744274780000|2025-04-10 08:46:20|381|380.8|380.9|380.8|381|380.8|380.9|380.8|912
1744274790000|2025-04-10 08:46:30|381|380.9|380.9|380.8|381|380.9|380.9|380.8|1976
1744274800000|2025-04-10 08:46:40|381||380.9||381||380.9||0
1744274810000|2025-04-10 08:46:50|381|380.9|381|380.9|381|380.9|381|380.9|0
1744274820000|2025-04-10 08:47:00|380.9|380.8|381.1|380.9|381.1|380.9|380.9|380.8|1454
1744274830000|2025-04-10 08:47:10|381|380.8|381.1|380.9|381.1|380.9|381|380.8|1460
1744274840000|2025-04-10 08:47:20|381.2|381|381.2|381|381.2|381.1|381.2|381|1775
1744274850000|2025-04-10 08:47:30||381.1||381.1||381.1||381.1|0
1744274860000|2025-04-10 08:47:40|381.1|381|381.1|381|381.1|381|381.1|381|727
1744274870000|2025-04-10 08:47:50|381|380.8|381|380.8|381|380.8|381|380.8|2108
1744274880000|2025-04-10 08:48:00|380.9|380.7|380.8|380.7|380.9|380.7|380.8|380.7|1094
1744274890000|2025-04-10 08:48:10|380.9||380.9||380.9||380.9||0
1744274900000|2025-04-10 08:48:20|380.8|380.6|380.8|380.6|380.8|380.6|380.8|380.6|512
1744274910000|2025-04-10 08:48:30|380.9|380.7|380.9|380.7|380.9|380.7|380.9|380.7|0
1744274920000|2025-04-10 08:48:40||380.8||380.8||380.8||380.8|600
1744274930000|2025-04-10 08:48:50|381|380.9|381|380.8|381.1|381|381|380.8|1932
1744274940000|2025-04-10 08:49:00|381.1|380.9|381|380.9|381.1|380.9|381|380.9|500
1744274950000|2025-04-10 08:49:10|381.1||381.1||381.1||381.1||0
1744274960000|2025-04-10 08:49:20|381|380.8|380.9|380.8|381|380.8|380.9|380.8|223
1744274970000|2025-04-10 08:49:30|381|380.9|380.8|380.7|381|380.9|380.8|380.7|601
1744274980000|2025-04-10 08:49:40|380.9||380.8||380.9||380.8||0
1744274990000|2025-04-10 08:49:50|380.9||380.9||380.9||380.9||393
1744275000000|2025-04-10 08:50:00|380.8|380.4|380.6|380.5|380.8|380.5|380.5|380.4|1444
1744275020000|2025-04-10 08:50:20|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|0
1744275040000|2025-04-10 08:50:40|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|1148
1744275060000|2025-04-10 08:51:00|380.5|380.4|380.7|380.6|380.7|380.6|380.5|380.4|4090
1744275070000|2025-04-10 08:51:10|380.5|380.5|380.6|380.4|380.6|380.5|380.5|380.4|1143
1744275080000|2025-04-10 08:51:20|380.5|380.7|380.9|380.7|380.9|380.7|380.5|380.7|500
1744275090000|2025-04-10 08:51:30|380.8||380.8||380.8||380.8||0
1744275100000|2025-04-10 08:51:40|380.9||380.8||380.9||380.8||0
1744275110000|2025-04-10 08:51:50|380.9|380.8|380.9|380.8|380.9|380.8|380.8|380.8|0
1744275120000|2025-04-10 08:52:00|381.1|380.7|381.1|380.9|381.1|380.9|381.1|380.7|150
1744275130000|2025-04-10 08:52:10||381||381||381||381|0
1744275140000|2025-04-10 08:52:20||380.9||380.9||380.9||380.9|552
1744275150000|2025-04-10 08:52:30|381.3|381|381.5|381.3|381.5|381.3|381.3|381|0
1744275160000|2025-04-10 08:52:40|381.3|381.1|381.3|381.1|381.3|381.1|381.3|381.1|1151
1744275170000|2025-04-10 08:52:50|381.2|381|381.2|381|381.2|381|381.2|381|793
1744275180000|2025-04-10 08:53:00|381.1|380.9|381.1|381|381.1|381|381.1|380.9|1460
1744275190000|2025-04-10 08:53:10|381|380.9|381.2|381|381.2|381|381|380.9|1721
1744275200000|2025-04-10 08:53:20|381.3|381.2|381.2|381.1|381.3|381.2|381.2|381.1|753
1744275220000|2025-04-10 08:53:40|381.1|380.9|381|380.9|381.1|380.9|381|380.9|1918
1744275230000|2025-04-10 08:53:50|||||||||610
1744275270000|2025-04-10 08:54:30|381.1|381|381.1|381|381.1|381|381.1|381|2203
1744275280000|2025-04-10 08:54:40|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|854
1744275300000|2025-04-10 08:55:00|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|713
1744275320000|2025-04-10 08:55:20|381.5|381.4|381.6|381.4|381.7|381.5|381.5|381.3|3496
1744275330000|2025-04-10 08:55:30|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|4535
1744275340000|2025-04-10 08:55:40|381.5|381.4|381.6|381.4|381.6|381.4|381.5|381.3|1927
1744275350000|2025-04-10 08:55:50|381.5||381.6||381.6||381.5||0
1744275380000|2025-04-10 08:56:20||381.5||381.5||381.5||381.5|1047
1744275390000|2025-04-10 08:56:30|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|1460
1744275400000|2025-04-10 08:56:40||381.3||381.3||381.3||381.3|451
1744275420000|2025-04-10 08:57:00|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|970
1744275430000|2025-04-10 08:57:10|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|1359
1744275440000|2025-04-10 08:57:20|381.3|381.2|381.4|381.3|381.4|381.3|381.3|381.2|0
1744275450000|2025-04-10 08:57:30|381.3|381.1|381.3|381.1|381.3|381.1|381.3|381.1|863
1744275460000|2025-04-10 08:57:40|381.2|381|381.1|381|381.2|381|381.1|381|119
1744275470000|2025-04-10 08:57:50|381.3|381.1|381.3|381.2|381.3|381.2|381.3|381.1|911
1744275490000|2025-04-10 08:58:10|381.6|381.4|381.5|381.3|381.6|381.5|381.5|381.3|1519
1744275540000|2025-04-10 08:59:00|381.4||381.4||381.4||381.4||2000
1744275560000|2025-04-10 08:59:20|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|340
1744275580000|2025-04-10 08:59:40|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|593
1744275600000|2025-04-10 09:00:00||381.2||381.2||381.2||381.2|645
1744275610000|2025-04-10 09:00:10|381.5|381.3|381.5|381.3|381.5|381.3|381.5|381.3|698
1744275620000|2025-04-10 09:00:20|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|520
1744275630000|2025-04-10 09:00:30||381.4||381.5||381.5||381.4|1176
1744275660000|2025-04-10 09:01:00|381.7|381.6|381.7|381.5|381.7|381.6|381.6|381.5|1855
1744275690000|2025-04-10 09:01:30|382|381.8|382.1|381.9|382.1|381.9|382|381.8|0
1744275700000|2025-04-10 09:01:40|382.2|382|382.2|382|382.3|382.1|382.2|382|1491
1744275710000|2025-04-10 09:01:50|382|381.9|382|381.9|382|381.9|382|381.9|661
1744275720000|2025-04-10 09:02:00|382.1||382||382.1||382||0
1744275740000|2025-04-10 09:02:20|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|997
1744275750000|2025-04-10 09:02:30|381.8|381.7|381.7|381.6|381.8|381.7|381.7|381.6|2616
1744275760000|2025-04-10 09:02:40|381.8|381.7|381.9|381.8|381.9|381.8|381.8|381.7|2509
1744275770000|2025-04-10 09:02:50|382||381.9||382||381.9||699
1744275780000|2025-04-10 09:03:00|382||382||382||382||6385
1744275790000|2025-04-10 09:03:10||381.9||381.9||381.9||381.9|0
1744275800000|2025-04-10 09:03:20|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|439
1744275840000|2025-04-10 09:04:00|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|207
1744275850000|2025-04-10 09:04:10|381.6|381.5|381.5|381.4|381.6|381.5|381.5|381.4|150
1744275860000|2025-04-10 09:04:20|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|3425
1744275880000|2025-04-10 09:04:40|381.3|381.2|381.2|381.1|381.3|381.2|381.2|381.1|1821
1744275890000|2025-04-10 09:04:50|381.3||381.3||381.3||381.3||1257
1744275900000|2025-04-10 09:05:00|381.4|381.2|381.5|381.3|381.5|381.3|381.4|381.1|1859
1744275940000|2025-04-10 09:05:40|381.2|381.1|381.3|381.1|381.3|381.2|381.2|381.1|2554
1744275970000|2025-04-10 09:06:10|381.4|381.3|381.4|381.2|381.4|381.3|381.4|381.2|375
1744275980000|2025-04-10 09:06:20|381.5|381.3|381.5|381.4|381.5|381.4|381.5|381.3|81
1744275990000|2025-04-10 09:06:30|381.3|381.3|381.3|381.2|381.3|381.3|381.3|381.2|1184
1744276010000|2025-04-10 09:06:50|||||||||855
1744276030000|2025-04-10 09:07:10|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|194
1744276050000|2025-04-10 09:07:30|||||||||2
1744276060000|2025-04-10 09:07:40|381.1|381|381|380.9|381.1|381|381|380.9|1269
1744276080000|2025-04-10 09:08:00|381.1|381|381.1|381|381.1|381|381.1|381|2405
1744276100000|2025-04-10 09:08:20||380.9||381||381||380.9|0
1744276120000|2025-04-10 09:08:40|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|311
1744276140000|2025-04-10 09:09:00|381.3|381.2|381.3|381.2|381.3|381.2|381.2|381.1|1859
1744276150000|2025-04-10 09:09:10||381.1||381.2||381.2||381.1|0
1744276160000|2025-04-10 09:09:20|381.4|381.1|381.2|381.1|381.4|381.1|381.2|381.1|212
1744276170000|2025-04-10 09:09:30|381.1|381|381.1|381|381.1|381|381.1|381|1255
1744276180000|2025-04-10 09:09:40|||||||||150
1744276210000|2025-04-10 09:10:10|381|380.9|381|380.9|381|380.9|381|380.9|0
1744276220000|2025-04-10 09:10:20|381.1|381|381.1|381|381.1|381|381.1|381|1307
1744276230000|2025-04-10 09:10:30|381|380.9|381.1|380.9|381.1|380.9|381|380.9|130
1744276240000|2025-04-10 09:10:40|381|380.8|380.9|380.8|381|380.8|380.9|380.8|1248
1744276260000|2025-04-10 09:11:00|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|885
1744276280000|2025-04-10 09:11:20|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|1491
1744276290000|2025-04-10 09:11:30|380.6|380.5|380.6|380.4|380.6|380.5|380.6|380.4|461
1744276310000|2025-04-10 09:11:50|380.5||380.5||380.5||380.5||0
1744276320000|2025-04-10 09:12:00|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|2416
1744276330000|2025-04-10 09:12:10|380.7||380.7||380.7||380.7||835
1744276340000|2025-04-10 09:12:20|380.6|380.3|380.5|380.3|380.7|380.3|380.4|380.3|813
1744276350000|2025-04-10 09:12:30|380.4|380.4|380.7|380.5|380.7|380.5|380.4|380.4|1367
1744276390000|2025-04-10 09:13:10||380.6||380.6||380.6||380.6|0
1744276400000|2025-04-10 09:13:20|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|551
1744276420000|2025-04-10 09:13:40|380.7|380.6|380.8|380.7|380.8|380.7|380.7|380.6|2605
1744276430000|2025-04-10 09:13:50|380.9||380.9||380.9||380.8||3671
1744276450000|2025-04-10 09:14:10|380.8|380.6|380.7|380.5|380.8|380.6|380.7|380.5|0
1744276470000|2025-04-10 09:14:30|380.9|380.8|381|380.9|381|380.9|380.9|380.8|1491
1744276480000|2025-04-10 09:14:40|381.1|381|381.1|381|381.1|381|381.1|381|0
1744276500000|2025-04-10 09:15:00|381.3|381.1|381.3|381.1|381.3|381.1|381.2|381.1|96
1744276510000|2025-04-10 09:15:10|381.2||381.2||381.2||381.2||0
1744276520000|2025-04-10 09:15:20|381.1|381|381.1|381|381.1|381|381.1|381|1108
1744276530000|2025-04-10 09:15:30|381.2||381.1||381.2||381.1||0
1744276540000|2025-04-10 09:15:40|381|380.9|381|380.9|381|380.9|381|380.9|1135
1744276550000|2025-04-10 09:15:50|380.9|380.8|381|380.8|381|380.8|380.9|380.8|1491
1744276560000|2025-04-10 09:16:00|380.9||380.9||380.9||380.9||0
1744276580000|2025-04-10 09:16:20|||||||||1223
1744276590000|2025-04-10 09:16:30|380.8|380.6|380.8|380.6|380.8|380.6|380.8|380.6|1491
1744276650000|2025-04-10 09:17:30|380.7|380.5|380.7|380.6|380.7|380.6|380.6|380.5|1610
1744276680000|2025-04-10 09:18:00|380.6|380.5|380.5|380.4|380.6|380.5|380.5|380.4|761
1744276690000|2025-04-10 09:18:10|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|0
1744276700000|2025-04-10 09:18:20|380.5|380.4|380.5|380.3|380.5|380.4|380.4|380.3|3691
1744276710000|2025-04-10 09:18:30|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|834
1744276730000|2025-04-10 09:18:50|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|0
1744276740000|2025-04-10 09:19:00|380.3|380.2|380.4|380.2|380.4|380.2|380.3|380.2|400
1744276760000|2025-04-10 09:19:20|380.3|380.3|380.2|380.1|380.3|380.3|380.2|380.1|0
1744276770000|2025-04-10 09:19:30|380.3|380.2|380.4|380.1|380.4|380.2|380.3|380.1|2237
1744276780000|2025-04-10 09:19:40||380.2||380.2||380.2||380.2|0
1744276800000|2025-04-10 09:20:00|380.5|380.3|380.5|380.3|380.5|380.4|380.5|380.3|2583
1744276850000|2025-04-10 09:20:50|380.7|380.4|380.7|380.6|380.7|380.6|380.7|380.4|0
1744276860000|2025-04-10 09:21:00|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|1991
1744276870000|2025-04-10 09:21:10|380.9||380.9||380.9||380.9||451
1744276880000|2025-04-10 09:21:20|381|380.8|381|380.8|381|380.8|381|380.8|0
1744276890000|2025-04-10 09:21:30|381.1|380.9|381.1|380.9|381.1|380.9|381.1|380.9|0
1744276900000|2025-04-10 09:21:40|381||381||381||381||0
1744276910000|2025-04-10 09:21:50|380.9|380.8|380.7|380.6|380.9|380.8|380.7|380.6|743
1744276980000|2025-04-10 09:23:00|380.8|380.7|380.9|380.7|380.9|380.7|380.8|380.7|1046
1744276990000|2025-04-10 09:23:10||380.8||380.8||380.8||380.8|0
1744277000000|2025-04-10 09:23:20|381|380.9|381|380.9|381|380.9|381|380.9|50
1744277010000|2025-04-10 09:23:30|380.9|380.8|381|380.8|381|380.8|380.9|380.8|990
1744277040000|2025-04-10 09:24:00|381.1|380.9|381.1|381|381.1|381|381.1|380.9|77
1744277050000|2025-04-10 09:24:10|||||||||884
1744277060000|2025-04-10 09:24:20|381.2|381.1|381.3|381.1|381.3|381.1|381.2|381.1|543
1744277090000|2025-04-10 09:24:50|||||||||1000
1744277100000|2025-04-10 09:25:00|381.2|381.3|381.4|381.2|381.5|381.3|381.2|381.2|930
1744277120000|2025-04-10 09:25:20|381.1|381|381.2|381|381.2|381|381.1|381|655
1744277130000|2025-04-10 09:25:30|381.1||381.1||381.2||381.1||1491
1744277140000|2025-04-10 09:25:40|||||||||382
1744277150000|2025-04-10 09:25:50|381|380.9|381.1|381|381.1|381|381|380.9|791
1744277190000|2025-04-10 09:26:30|381|380.8|381|380.9|381.1|381|381|380.8|1779
1744277200000|2025-04-10 09:26:40|380.8|380.8|380.8|380.7|380.8|380.8|380.8|380.7|1641
1744277210000|2025-04-10 09:26:50|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|753
1744277230000|2025-04-10 09:27:10|380.6|380.5|380.5|380.4|380.6|380.5|380.5|380.4|4
1744277240000|2025-04-10 09:27:20|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|0
1744277250000|2025-04-10 09:27:30|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|2264
1744277270000|2025-04-10 09:27:50||380.3||380.3||380.3||380.3|0
1744277300000|2025-04-10 09:28:20||380.4||380.3||380.4||380.3|0
1744277320000|2025-04-10 09:28:40||380.4||380.4||380.4||380.4|0
1744277350000|2025-04-10 09:29:10|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|1892
1744277360000|2025-04-10 09:29:20||380.4||380.4||380.4||380.4|724
1744277390000|2025-04-10 09:29:50||380.5||380.5||380.5||380.5|0
1744277410000|2025-04-10 09:30:10|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.6|0
1744277420000|2025-04-10 09:30:20|381|380.9|380.9|380.7|381.1|381|380.8|380.7|1404
1744277430000|2025-04-10 09:30:30||380.8||380.8||380.8||380.8|0
1744277440000|2025-04-10 09:30:40|381.1|381|381.1|381|381.1|381|381.1|380.9|0
1744277460000|2025-04-10 09:31:00|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|79
1744277490000|2025-04-10 09:31:30|381.3|381.2|381.5|381.3|381.5|381.3|381.3|381.2|978
1744277510000|2025-04-10 09:31:50|381.4||381.4||381.4||381.4||0
1744277520000|2025-04-10 09:32:00|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|151
1744277530000|2025-04-10 09:32:10|381.6||381.6||381.6||381.6||896
1744277560000|2025-04-10 09:32:40|381.5|381.5|381.6|381.5|381.6|381.5|381.5|381.5|1600
1744277580000|2025-04-10 09:33:00|||||||||2065
1744277600000|2025-04-10 09:33:20|381.5|381.4|381.7|381.6|381.7|381.6|381.5|381.4|1194
1744277610000|2025-04-10 09:33:30|381.8|381.7|381.7|381.6|381.8|381.7|381.7|381.6|420
1744277620000|2025-04-10 09:33:40|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|0
1744277630000|2025-04-10 09:33:50||381.4||381.4||381.5||381.4|2622
1744277640000|2025-04-10 09:34:00||381.5||381.5||381.5||381.5|0
1744277650000|2025-04-10 09:34:10|381.5|381.4|381.3|381.1|381.5|381.4|381.3|381.1|1211
1744277660000|2025-04-10 09:34:20|381.2|381.2|381.3|381.2|381.3|381.2|381.2|381.2|2268
1744277680000|2025-04-10 09:34:40|381.4|381.5|381.7|381.5|381.7|381.5|381.4|381.5|509
1744277690000|2025-04-10 09:34:50|381.5|381.4|381.5|381.4|381.6|381.4|381.5|381.4|150
1744277700000|2025-04-10 09:35:00||381.3||381.3||381.3||381.3|1125
1744277710000|2025-04-10 09:35:10|381.6|381.4|381.6|381.4|381.6|381.4|381.6|381.4|314
1744277720000|2025-04-10 09:35:20|381.7|381.5|381.7|381.6|381.7|381.6|381.7|381.5|314
1744277730000|2025-04-10 09:35:30|||||||||1449
1744277750000|2025-04-10 09:35:50|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|267
1744277760000|2025-04-10 09:36:00|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|150
1744277790000|2025-04-10 09:36:30||381.7||381.8||381.8||381.7|1350
1744277800000|2025-04-10 09:36:40|382|381.9|382|381.9|382|381.9|382|381.9|373
1744277810000|2025-04-10 09:36:50||381.8||381.9||381.9||381.8|1014
1744277820000|2025-04-10 09:37:00||381.8||381.8||381.8||381.8|403
1744277830000|2025-04-10 09:37:10|381.9||381.9||381.9||381.9||0
1744277870000|2025-04-10 09:37:50|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|557
1744277890000|2025-04-10 09:38:10|||||||||100
1744277900000|2025-04-10 09:38:20||381.6||381.7||381.7||381.6|766
1744277910000|2025-04-10 09:38:30|381.7|381.6|381.8|381.7|381.8|381.7|381.7|381.6|5052
1744277930000|2025-04-10 09:38:50|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|1014
1744277940000|2025-04-10 09:39:00|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|141
1744277980000|2025-04-10 09:39:40|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|1175
1744277990000|2025-04-10 09:39:50|381.8|381.7|381.9|381.8|381.9|381.8|381.8|381.7|1453
1744278000000|2025-04-10 09:40:00||381.7||381.7||381.8||381.7|0
1744278010000|2025-04-10 09:40:10|381.8|381.6|381.7|381.5|381.8|381.6|381.7|381.5|1418
1744278020000|2025-04-10 09:40:20||381.6||381.6||381.6||381.6|0
1744278030000|2025-04-10 09:40:30|381.8|381.5|381.8|381.6|381.8|381.6|381.8|381.5|923
1744278090000|2025-04-10 09:41:30|381.7||381.7||381.7||381.7||1420
1744278120000|2025-04-10 09:42:00|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|150
1744278160000|2025-04-10 09:42:40|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|225
1744278190000|2025-04-10 09:43:10|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|0
1744278200000|2025-04-10 09:43:20|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|1449
1744278220000|2025-04-10 09:43:40|381.8|381.7|381.8|381.6|381.8|381.7|381.7|381.6|2017
1744278230000|2025-04-10 09:43:50|381.9|381.7|381.9|381.8|381.9|381.8|381.9|381.7|533
1744278240000|2025-04-10 09:44:00||381.7||381.8||381.8||381.7|0
1744278250000|2025-04-10 09:44:10||381.7||381.8||381.8||381.7|150
1744278290000|2025-04-10 09:44:50|381.8|381.7|381.8|381.6|381.8|381.7|381.8|381.6|965
1744278300000|2025-04-10 09:45:00|381.7||381.7||381.7||381.7||0
1744278310000|2025-04-10 09:45:10||381.5||381.6||381.6||381.5|508
1744278320000|2025-04-10 09:45:20|381.8|381.7|381.9|381.8|381.9|381.8|381.8|381.7|3483
1744278330000|2025-04-10 09:45:30||381.7||381.7||381.7||381.7|0
1744278370000|2025-04-10 09:46:10|382.1|382|382.3|382.1|382.3|382.1|382.1|382|917
1744278410000|2025-04-10 09:46:50|||||||||3500
1744278420000|2025-04-10 09:47:00||382.2||382.2||382.2||382.2|1981
1744278430000|2025-04-10 09:47:10|382.2|382.1|382|381.9|382.2|382.1|382|381.9|841
1744278440000|2025-04-10 09:47:20||381.8||381.8||381.8||381.8|587
1744278470000|2025-04-10 09:47:50|||||||||1500
1744278480000|2025-04-10 09:48:00|381.9||381.9||381.9||381.9||0
1744278500000|2025-04-10 09:48:20|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|121
1744278520000|2025-04-10 09:48:40|381.9|381.8|381.9|381.8|381.9|381.8|381.8|381.8|698
1744278550000|2025-04-10 09:49:10|382.3|382.1|382.3|382.1|382.3|382.1|382.3|382.1|0
1744278580000|2025-04-10 09:49:40|382.2||382.3||382.3||382.2||3500
1744278610000|2025-04-10 09:50:10|382.4|382.2|382.4|382.3|382.4|382.3|382.4|382.2|2176
1744278650000|2025-04-10 09:50:50|382.2|382.1|382.3|382.1|382.3|382.2|382.2|382.1|1705
1744278660000|2025-04-10 09:51:00|382.4|382.2|382.5|382.3|382.5|382.3|382.4|382.2|782
1744278680000|2025-04-10 09:51:20|382.3|382.2|382.4|382.2|382.4|382.2|382.3|382.2|0
1744278700000|2025-04-10 09:51:40|382.5|382.3|382.4|382.3|382.5|382.3|382.4|382.3|1449
1744278710000|2025-04-10 09:51:50|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|880
1744278720000|2025-04-10 09:52:00|382.4|382.3|382.4|382.2|382.4|382.3|382.3|382.2|1910
1744278740000|2025-04-10 09:52:20||382.3||382.2||382.3||382.2|236
1744278750000|2025-04-10 09:52:30|382.3|382.3|382.3|382.2|382.3|382.3|382.3|382.2|1126
1744278790000|2025-04-10 09:53:10|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|200
1744278800000|2025-04-10 09:53:20|382.3|382.2|382.2|382.1|382.3|382.2|382.2|382.1|1989
1744278810000|2025-04-10 09:53:30||382||382||382||382|0
1744278820000|2025-04-10 09:53:40|382.1|381.9|382.1|381.9|382.1|381.9|382|381.9|12
1744278830000|2025-04-10 09:53:50|382|382|382.2|382|382.2|382|382|382|1624
1744278840000|2025-04-10 09:54:00|382.3|382.1|382.3|382.2|382.3|382.2|382.3|382.1|1449
1744278850000|2025-04-10 09:54:10|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|1025
1744278870000|2025-04-10 09:54:30|382.3|382.2|382.4|382.2|382.4|382.2|382.3|382.2|1204
1744278880000|2025-04-10 09:54:40|382.5|382.3|382.3|382.2|382.5|382.3|382.3|382.2|1153
1744278890000|2025-04-10 09:54:50|382.4|382.3|382.5|382.3|382.5|382.3|382.4|382.3|2000
1744278910000|2025-04-10 09:55:10|382.6|382.4|382.6|382.4|382.6|382.4|382.6|382.4|0
1744278920000|2025-04-10 09:55:20|382.5||382.5||382.6||382.5||0
1744278930000|2025-04-10 09:55:30|382.6|382.5|382.5|382.3|382.6|382.5|382.5|382.3|1175
1744278950000|2025-04-10 09:55:50|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|410
1744278960000|2025-04-10 09:56:00|382.4||382.4||382.4||382.4||362
1744278970000|2025-04-10 09:56:10||382.3||382.3||382.3||382.3|0
1744278980000|2025-04-10 09:56:20|382.5|382.4|382.5|382.3|382.5|382.4|382.5|382.3|0
1744279000000|2025-04-10 09:56:40|382.4|382.4|382.5|382.4|382.5|382.4|382.4|382.3|646
1744279010000|2025-04-10 09:56:50|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|226
1744279030000|2025-04-10 09:57:10|382.5|382.4|382.6|382.4|382.6|382.4|382.5|382.4|910
1744279040000|2025-04-10 09:57:20|382.5||382.6||382.6||382.5||0
1744279050000|2025-04-10 09:57:30|382.5|382.3|382.4|382.3|382.5|382.3|382.4|382.3|1223
1744279060000|2025-04-10 09:57:40|382.3|382.2|382.4|382.3|382.4|382.3|382.3|382.2|2922
1744279070000|2025-04-10 09:57:50|382.6|382.2|382.6|382.4|382.6|382.5|382.6|382.2|710
1744279090000|2025-04-10 09:58:10|382.8|382.7|382.8|382.6|382.8|382.7|382.8|382.6|698
1744279140000|2025-04-10 09:59:00|||||||||775
1744279180000|2025-04-10 09:59:40|382.7|382.5|382.7|382.5|382.7|382.5|382.7|382.5|500
1744279190000|2025-04-10 09:59:50|382.6|382.4|382.6|382.4|382.7|382.4|382.6|382.4|1700
1744279200000|2025-04-10 10:00:00|382.5||382.5||382.5||382.5||150
1744279230000|2025-04-10 10:00:30|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|196
1744279240000|2025-04-10 10:00:40|382.5|382.1|382.2|382|382.5|382.1|382.2|382|122
1744279250000|2025-04-10 10:00:50|382.1|381.9|381.9|381.7|382.1|381.9|381.8|381.6|4885
1744279270000|2025-04-10 10:01:10||381.8||381.7||381.8||381.7|0
1744279290000|2025-04-10 10:01:30||381.8||381.8||381.8||381.8|0
1744279300000|2025-04-10 10:01:40|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|1259
1744279310000|2025-04-10 10:01:50|381.9|381.8|382|381.8|382|381.9|381.9|381.8|2473
1744279340000|2025-04-10 10:02:20|381.9|381.7|381.9|381.7|381.9|381.7|381.8|381.7|1759
1744279350000|2025-04-10 10:02:30|382|381.8|382|381.8|382|381.8|382|381.8|692
1744279380000|2025-04-10 10:03:00|382.2|382.1|382.3|382.1|382.3|382.1|382.2|382.1|1863
1744279390000|2025-04-10 10:03:10|382.2||382.2||382.2||382.2||839
1744279400000|2025-04-10 10:03:20|382.1|382|382|381.9|382.1|382|382|381.8|0
1744279410000|2025-04-10 10:03:30||381.8||381.8||381.8||381.8|304
1744279440000|2025-04-10 10:04:00||381.9||381.9||381.9||381.9|150
1744279460000|2025-04-10 10:04:20|382.1|382|382.1|382|382.1|382|382.1|382|1248
1744279520000|2025-04-10 10:05:20||381.9||381.9||381.9||381.9|501
1744279530000|2025-04-10 10:05:30|382|381.8|381.9|381.8|382|381.8|381.9|381.8|1118
1744279560000|2025-04-10 10:06:00|||||||||4676
1744279580000|2025-04-10 10:06:20|381.8|381.7|381.7|381.5|381.8|381.7|381.7|381.5|2531
1744279620000|2025-04-10 10:07:00|381.8|381.6|381.9|381.8|381.9|381.8|381.8|381.6|4186
1744279650000|2025-04-10 10:07:30|382|381.9|382.1|382|382.1|382|382|381.9|2986
1744279680000|2025-04-10 10:08:00|382|381.9|382|381.9|382|381.9|382|381.9|1749
1744279710000|2025-04-10 10:08:30|382.1|382.1|382.3|382.1|382.3|382.1|382.1|382.1|4033
1744279720000|2025-04-10 10:08:40||382.2||382.2||382.2||382.1|150
1744279760000|2025-04-10 10:09:20|382.4|382.3|382.3|382.2|382.4|382.3|382.3|382.2|1458
1744279770000|2025-04-10 10:09:30|382.4||382.4||382.4||382.4||943
1744279780000|2025-04-10 10:09:40|382.3||382.3||382.3||382.3||1100
1744279790000|2025-04-10 10:09:50|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|987
1744279800000|2025-04-10 10:10:00|||||||||1287
1744279810000|2025-04-10 10:10:10|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|500
1744279820000|2025-04-10 10:10:20|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|3
1744279830000|2025-04-10 10:10:30|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|758
1744279850000|2025-04-10 10:10:50|||||||||1150
1744279860000|2025-04-10 10:11:00|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|1111
1744279870000|2025-04-10 10:11:10|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|146
1744279890000|2025-04-10 10:11:30|382.6|382.7|382.9|382.7|382.9|382.7|382.6|382.7|1449
1744279920000|2025-04-10 10:12:00|382.8|382.6|382.7|382.5|382.8|382.6|382.5|382.4|2852
1744279930000|2025-04-10 10:12:10|382.8|382.6|382.8|382.6|382.8|382.6|382.8|382.6|0
1744279940000|2025-04-10 10:12:20|382.9|382.7|382.8|382.7|382.9|382.7|382.8|382.7|1048
1744279950000|2025-04-10 10:12:30|382.9||382.8||382.9||382.8||0
1744279960000|2025-04-10 10:12:40|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|563
1744279990000|2025-04-10 10:13:10|382.8|382.7|383|382.9|383|382.9|382.8|382.7|925
1744280000000|2025-04-10 10:13:20|382.9|382.8|383|382.8|383|382.9|382.9|382.8|2914
1744280010000|2025-04-10 10:13:30||382.9||382.9||382.9||382.9|0
1744280030000|2025-04-10 10:13:50||382.8||382.8||382.8||382.8|1485
1744280040000|2025-04-10 10:14:00||382.9||382.9||382.9||382.9|0
1744280050000|2025-04-10 10:14:10|383.1|383|383.1|383|383.1|383|383.1|383|1778
1744280060000|2025-04-10 10:14:20|383.3|383.1|383.3|383.2|383.3|383.2|383.3|383.1|2366
1744280070000|2025-04-10 10:14:30|383.4|383.3|383.5|383.3|383.6|383.5|383.4|383.3|884
1744280080000|2025-04-10 10:14:40|383.6|383.4|383.6|383.4|383.6|383.4|383.5|383.4|0
1744280090000|2025-04-10 10:14:50|383.7|383.5|383.7|383.6|383.7|383.6|383.7|383.5|0
1744280100000|2025-04-10 10:15:00||383.5||383.5||383.5||383.5|0
1744280110000|2025-04-10 10:15:10|383.8|383.6|383.8|383.6|383.8|383.6|383.8|383.6|1862
1744280130000|2025-04-10 10:15:30|383.7|383.5|383.7|383.5|383.7|383.5|383.6|383.5|6267
1744280140000|2025-04-10 10:15:40|383.8|383.6|383.8|383.6|383.8|383.6|383.8|383.5|1862
1744280150000|2025-04-10 10:15:50|383.9|383.7|383.9|383.8|383.9|383.8|383.9|383.7|650
1744280160000|2025-04-10 10:16:00|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|959
1744280170000|2025-04-10 10:16:10|||||||||1862
1744280190000|2025-04-10 10:16:30|||||||||150
1744280210000|2025-04-10 10:16:50|383.8||383.8||383.8||383.8||461
1744280220000|2025-04-10 10:17:00|383.6|383.7|383.5|383.3|383.6|383.7|383.5|383.3|1435
1744280240000|2025-04-10 10:17:20|383.4||383.4||383.4||383.4||0
1744280260000|2025-04-10 10:17:40|383.5||383.5||383.5||383.5||890
1744280270000|2025-04-10 10:17:50|383.4||383.4||383.4||383.4||0
1744280280000|2025-04-10 10:18:00|||||||||630
1744280290000|2025-04-10 10:18:10|383.5||383.5||383.5||383.5||0
1744280360000|2025-04-10 10:19:20|383.6|383.4|383.6|383.4|383.6|383.4|383.6|383.4|536
1744280370000|2025-04-10 10:19:30|383.7|383.5|383.6|383.5|383.7|383.5|383.6|383.5|150
1744280390000|2025-04-10 10:19:50|383.7|383.4|383.7|383.5|383.7|383.5|383.7|383.4|890
1744280400000|2025-04-10 10:20:00|383.6|383.4|383.6|383.4|383.6|383.5|383.6|383.4|0
1744280440000|2025-04-10 10:20:40|383.7|383.5|383.7|383.5|383.7|383.5|383.7|383.5|0
1744280450000|2025-04-10 10:20:50||383.6||383.6||383.6||383.6|776
1744280460000|2025-04-10 10:21:00|383.6|383.5|383.5|383.3|383.6|383.5|383.5|383.3|176
1744280490000|2025-04-10 10:21:30|383.6|383.4|383.6|383.4|383.6|383.4|383.6|383.4|1574
1744280520000|2025-04-10 10:22:00|383.7|383.6|383.8|383.6|383.8|383.6|383.7|383.5|3824
1744280560000|2025-04-10 10:22:40||383.7||383.7||383.7||383.7|0
1744280570000|2025-04-10 10:22:50||383.6||383.6||383.6||383.6|878
1744280580000|2025-04-10 10:23:00|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|621
1744280600000|2025-04-10 10:23:20|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|0
1744280620000|2025-04-10 10:23:40|383.6||383.6||383.6||383.6||482
1744280650000|2025-04-10 10:24:10|383.5||383.5||383.5||383.5||0
1744280660000|2025-04-10 10:24:20|383.6|383.5|383.6|383.4|383.6|383.5|383.6|383.4|635
1744280670000|2025-04-10 10:24:30|383.7|383.5|383.7|383.6|383.7|383.6|383.7|383.5|279
1744280680000|2025-04-10 10:24:40|383.9|383.7|383.9|383.7|383.9|383.7|383.9|383.7|926
1744280690000|2025-04-10 10:24:50||383.8||383.8||383.8||383.8|0
1744280700000|2025-04-10 10:25:00|383.8|383.7|383.6|383.4|383.8|383.7|383.6|383.4|1134
1744280710000|2025-04-10 10:25:10|383.5||383.6||383.6||383.5||0
1744280740000|2025-04-10 10:25:40|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|595
1744280750000|2025-04-10 10:25:50|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|934
1744280760000|2025-04-10 10:26:00|383.1|383|383|382.9|383.1|383|383|382.9|1489
1744280770000|2025-04-10 10:26:10|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|594
1744280790000|2025-04-10 10:26:30|382.8|382.6|382.9|382.7|382.9|382.7|382.8|382.6|2226
1744280800000|2025-04-10 10:26:40|383|382.8|383|382.9|383|382.9|383|382.8|2403
1744280810000|2025-04-10 10:26:50|383.1|383|383.1|383|383.1|383|383.1|382.9|366
1744280820000|2025-04-10 10:27:00|383.2|383.1|383.4|383.2|383.4|383.2|383.2|383.1|456
1744280830000|2025-04-10 10:27:10|383.5|383.3|383.5|383.4|383.5|383.4|383.5|383.3|0
1744280860000|2025-04-10 10:27:40|383.4|383.3|383.6|383.3|383.6|383.4|383.4|383.3|991
1744280870000|2025-04-10 10:27:50|383.7|383.5|383.5|383.3|383.7|383.5|383.5|383.3|909
1744280890000|2025-04-10 10:28:10|383.4||383.4||383.4||383.4||0
1744280930000|2025-04-10 10:28:50|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|1364
1744280940000|2025-04-10 10:29:00||383.3||383.3||383.3||383.3|0
1744280950000|2025-04-10 10:29:10|383.6|383.4|383.6|383.5|383.6|383.5|383.6|383.3|1027
1744280990000|2025-04-10 10:29:50|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|0
1744281000000|2025-04-10 10:30:00|383.6||383.6||383.6||383.6||867
1744281010000|2025-04-10 10:30:10||383.5||383.4||383.5||383.4|0
1744281030000|2025-04-10 10:30:30|383.8|383.5|383.9|383.8|383.9|383.8|383.8|383.5|493
1744281040000|2025-04-10 10:30:40|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|0
1744281050000|2025-04-10 10:30:50|384|383.8|384|383.9|384|383.9|384|383.8|665
1744281060000|2025-04-10 10:31:00|384.1|383.8|384.2|384.1|384.2|384.1|384.1|383.8|1655
1744281070000|2025-04-10 10:31:10|384.3|384|384.3|384.1|384.3|384.1|384.3|384|0
1744281080000|2025-04-10 10:31:20||384.2||384.2||384.2||384.1|0
1744281090000|2025-04-10 10:31:30|384.4|384.1|384.3|384.1|384.4|384.1|384.3|384.1|2706
1744281110000|2025-04-10 10:31:50||384.2||384.2||384.2||384.2|0
1744281130000|2025-04-10 10:32:10|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|0
1744281160000|2025-04-10 10:32:40|384.3|384.2|384.2|384.1|384.3|384.2|384.2|384.1|776
1744281220000|2025-04-10 10:33:40|384.3|384.2|384.3|384.1|384.3|384.2|384.3|384.1|764
1744281240000|2025-04-10 10:34:00|384.2|384|384.2|384|384.2|384|384.2|384|1131
1744281260000|2025-04-10 10:34:20|384.1|383.9|384.1|384|384.1|384|384.1|383.9|0
1744281270000|2025-04-10 10:34:30|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384|1153
1744281280000|2025-04-10 10:34:40|384.3|384.2|384.3|384.1|384.3|384.2|384.3|384.1|1153
1744281290000|2025-04-10 10:34:50||384.2||384.1||384.2||384.1|1003
1744281310000|2025-04-10 10:35:10|384|383.8|384.1|383.9|384.1|383.9|384|383.8|1088
1744281350000|2025-04-10 10:35:50|384||384||384||384||0
1744281360000|2025-04-10 10:36:00|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|143
1744281370000|2025-04-10 10:36:10|383.8|383.7|383.7|383.6|383.8|383.7|383.7|383.6|2032
1744281400000|2025-04-10 10:36:40|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|2010
1744281440000|2025-04-10 10:37:20|383.9|383.8|384|383.8|384|383.9|383.9|383.8|1135
1744281470000|2025-04-10 10:37:50|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|110
1744281480000|2025-04-10 10:38:00|383.9|383.6|383.9|383.7|383.9|383.7|383.9|383.6|0
1744281490000|2025-04-10 10:38:10|383.6|383.5|383.8|383.6|383.8|383.6|383.6|383.5|1862
1744281500000|2025-04-10 10:38:20|383.7|383.7|383.7|383.5|383.7|383.7|383.7|383.5|0
1744281510000|2025-04-10 10:38:30|383.8|383.6|383.8|383.6|383.8|383.6|383.8|383.6|738
1744281520000|2025-04-10 10:38:40|383.9|383.7|383.8|383.7|383.9|383.8|383.8|383.6|3086
1744281530000|2025-04-10 10:38:50|||||||||2761
1744281540000|2025-04-10 10:39:00|383.9||383.9||383.9||383.9||1147
1744281550000|2025-04-10 10:39:10|384|383.8|384|383.8|384|383.8|384|383.8|0
1744281570000|2025-04-10 10:39:30|383.9|383.7|383.9|383.7|383.9|383.7|383.9|383.7|891
1744281580000|2025-04-10 10:39:40|383.8||383.8||383.8||383.8||0
1744281590000|2025-04-10 10:39:50||383.6||383.6||383.6||383.6|1260
1744281600000|2025-04-10 10:40:00|383.7|383.5|383.7|383.5|383.7|383.5|383.7|383.5|534
1744281640000|2025-04-10 10:40:40|383.8|383.6|383.8|383.6|383.8|383.6|383.8|383.6|754
1744281650000|2025-04-10 10:40:50||383.7||383.7||383.7||383.7|0
1744281660000|2025-04-10 10:41:00|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.7|1167
1744281680000|2025-04-10 10:41:20|383.8|383.6|383.8|383.6|383.8|383.6|383.8|383.6|896
1744281690000|2025-04-10 10:41:30|383.6|383.5|383.6|383.4|383.7|383.5|383.6|383.4|721
1744281700000|2025-04-10 10:41:40|383.5|383.3|383.4|383.2|383.5|383.3|383.4|383.2|1174
1744281710000|2025-04-10 10:41:50|383.5|383.3|383.5|383.4|383.5|383.4|383.5|383.3|0
1744281750000|2025-04-10 10:42:30|383.6|383.5|383.7|383.6|383.7|383.6|383.6|383.5|1601
1744281760000|2025-04-10 10:42:40|||||||||788
1744281790000|2025-04-10 10:43:10|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|824
1744281800000|2025-04-10 10:43:20|||||||||896
1744281810000|2025-04-10 10:43:30|383.4|383.3|383.4|383.2|383.4|383.3|383.2|383.1|2599
1744281820000|2025-04-10 10:43:40|383.3|383.1|383.3|383.1|383.3|383.1|383.3|383.1|0
1744281870000|2025-04-10 10:44:30||383.2||383.2||383.2||383.2|0
1744281880000|2025-04-10 10:44:40|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|1938
1744281890000|2025-04-10 10:44:50|383.3|383.2|383.3|383.1|383.3|383.2|383.3|383.1|3483
1744281900000|2025-04-10 10:45:00||383.2||383.1||383.2||383.1|0
1744281910000|2025-04-10 10:45:10|383.2|383|383.2|383.1|383.2|383.1|383.1|383|2040
1744281970000|2025-04-10 10:46:10||383||383||383||383|839
1744282000000|2025-04-10 10:46:40|383.1||383.1||383.1||383.1||0
1744282020000|2025-04-10 10:47:00|383|382.9|383|382.9|383|382.9|383|382.9|1043
1744282080000|2025-04-10 10:48:00||382.8||382.8||382.8||382.8|740
1744282090000|2025-04-10 10:48:10||382.9||382.9||382.9||382.8|0
1744282100000|2025-04-10 10:48:20|383.1|383|383.2|383|383.2|383.1|383.1|383|5641
1744282120000|2025-04-10 10:48:40|383.1||383.1||383.1||383.1||0
1744282130000|2025-04-10 10:48:50|383.2||383.1||383.2||383.1||0
1744282150000|2025-04-10 10:49:10|||||||||503
1744282160000|2025-04-10 10:49:20|383.2|383.1|383.3|383.1|383.3|383.2|383.2|383.1|715
1744282220000|2025-04-10 10:50:20|383.4|383.2|383.3|383.2|383.4|383.3|383.3|383.2|2035
1744282230000|2025-04-10 10:50:30|383.4|383.3|383.5|383.3|383.5|383.3|383.4|383.3|0
1744282280000|2025-04-10 10:51:20|383.4|383.2|383.4|383.2|383.4|383.2|383.4|383.2|954
1744282290000|2025-04-10 10:51:30|383.3|383.3|383.3|383.2|383.3|383.3|383.3|383.2|833
1744282300000|2025-04-10 10:51:40|383.2|383|383.2|383|383.2|383|383.2|383|1396
1744282310000|2025-04-10 10:51:50|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|0
1744282330000|2025-04-10 10:52:10|383.6|383.4|383.7|383.5|383.7|383.5|383.6|383.4|786
1744282340000|2025-04-10 10:52:20|383.6||383.6||383.6||383.6||0
1744282360000|2025-04-10 10:52:40|383.5|383.4|383.5|383.3|383.5|383.4|383.5|383.3|1382
1744282370000|2025-04-10 10:52:50||383.4||383.4||383.4||383.4|0
1744282380000|2025-04-10 10:53:00|383.6|383.3|383.5|383.3|383.6|383.3|383.5|383.3|1765
1744282390000|2025-04-10 10:53:10|383.4|383.2|383.4|383.2|383.4|383.3|383.4|383.2|1037
1744282400000|2025-04-10 10:53:20|||||||||600
1744282420000|2025-04-10 10:53:40|383.3|383.1|383.3|383.1|383.3|383.1|383.3|383.1|0
1744282460000|2025-04-10 10:54:20|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|843
1744282480000|2025-04-10 10:54:40|383.6|383.5|383.7|383.5|383.7|383.5|383.6|383.5|1164
1744282500000|2025-04-10 10:55:00|383.6||383.6||383.6||383.6||668
1744282510000|2025-04-10 10:55:10|383.7||383.7||383.7||383.7||0
1744282530000|2025-04-10 10:55:30||383.6||383.6||383.6||383.6|0
1744282560000|2025-04-10 10:56:00|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|931
1744282570000|2025-04-10 10:56:10||383.6||383.6||383.6||383.6|230
1744282580000|2025-04-10 10:56:20|383.7||383.7||383.7||383.7||0
1744282630000|2025-04-10 10:57:10|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|744
1744282660000|2025-04-10 10:57:40|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|2358
1744282690000|2025-04-10 10:58:10||383.5||383.5||383.5||383.5|0
1744282780000|2025-04-10 10:59:40|383.6|383.6|383.7|383.6|383.7|383.6|383.6|383.6|0
1744282790000|2025-04-10 10:59:50|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|1328
1744282810000|2025-04-10 11:00:10|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|2007
1744282820000|2025-04-10 11:00:20|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|1541
1744282870000|2025-04-10 11:01:10|||||||||794
1744282890000|2025-04-10 11:01:30|383.9||383.9||383.9||383.9||1169
1744282910000|2025-04-10 11:01:50|384.1|384|384.1|383.9|384.1|384|384.1|383.9|1396
1744282920000|2025-04-10 11:02:00|384|383.8|384.1|383.9|384.1|383.9|384|383.8|2286
1744282930000|2025-04-10 11:02:10|384.2|384|384.3|384.2|384.3|384.2|384.2|384|2151
1744282960000|2025-04-10 11:02:40|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|1561
1744282970000|2025-04-10 11:02:50||384.5||384.5||384.5||384.5|699
1744282980000|2025-04-10 11:03:00|384.6|384.4|384.6|384.4|384.6|384.4|384.6|384.4|57
1744282990000|2025-04-10 11:03:10|384.5|384.5|384.7|384.5|384.7|384.5|384.5|384.5|0
1744283040000|2025-04-10 11:04:00|384.6|384.4|384.6|384.4|384.6|384.4|384.6|384.4|839
1744283090000|2025-04-10 11:04:50|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|1214
1744283110000|2025-04-10 11:05:10|384.5||384.5||384.5||384.5||333
1744283150000|2025-04-10 11:05:50|384.3|384.2|384.4|384.2|384.4|384.2|384.3|384.2|1323
1744283170000|2025-04-10 11:06:10|384.3||384.3||384.3||384.3||1691
1744283180000|2025-04-10 11:06:20|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|0
1744283190000|2025-04-10 11:06:30||384.2||384.2||384.2||384.2|0
1744283220000|2025-04-10 11:07:00||384.3||384.3||384.3||384.3|150
1744283250000|2025-04-10 11:07:30|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|1481
1744283300000|2025-04-10 11:08:20|384.1|384|384.1|384|384.1|384|384.1|384|0
1744283310000|2025-04-10 11:08:30|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|864
1744283320000|2025-04-10 11:08:40|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|1396
1744283330000|2025-04-10 11:08:50|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|150
1744283340000|2025-04-10 11:09:00|384.8|384.7|384.9|384.8|384.9|384.8|384.8|384.7|924
1744283350000|2025-04-10 11:09:10|384.8|384.7|384.8|384.7|384.8|384.8|384.8|384.7|1702
1744283390000|2025-04-10 11:09:50|385|384.9|385|384.9|385|384.9|385|384.9|0
1744283410000|2025-04-10 11:10:10|385.1|385|385.1|384.9|385.1|385|385.1|384.9|2582
1744283420000|2025-04-10 11:10:20|385|385|385.1|385|385.1|385|385|385|568
1744283430000|2025-04-10 11:10:30|385.2||385.2||385.2||385.2||787
1744283480000|2025-04-10 11:11:20|||||||||1110
1744283530000|2025-04-10 11:12:10|385.1|384.9|385.1|384.9|385.1|384.9|385.1|384.9|1396
1744283550000|2025-04-10 11:12:30||385||384.9||385||384.9|0
1744283570000|2025-04-10 11:12:50||385||385||385||385|1282
1744283580000|2025-04-10 11:13:00|385.2||385.2||385.2||385.2||573
1744283590000|2025-04-10 11:13:10|385.3|385.1|385.3|385.1|385.3|385.2|385.3|385|1744
1744283600000|2025-04-10 11:13:20||385.2||385.1||385.2||385.1|0
1744283640000|2025-04-10 11:14:00|385.4|385.2|385.4|385.3|385.4|385.3|385.4|385.2|0
1744283650000|2025-04-10 11:14:10|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|2170
1744283670000|2025-04-10 11:14:30|||||||||1389
1744283740000|2025-04-10 11:15:40|385.4|385.3|385.5|385.3|385.5|385.3|385.4|385.3|1083
1744283750000|2025-04-10 11:15:50|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.5|0
1744283760000|2025-04-10 11:16:00|385.7|385.6|385.7|385.6|385.7|385.6|385.7|385.6|930
1744283770000|2025-04-10 11:16:10|385.5|385.3|385.5|385.3|385.5|385.3|385.5|385.3|0
1744283810000|2025-04-10 11:16:50|385.4||385.4||385.4||385.4||202
1744283820000|2025-04-10 11:17:00|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|764
1744283830000|2025-04-10 11:17:10|385.4||385.4||385.4||385.3||1309
1744283840000|2025-04-10 11:17:20|385.3||385.3||385.3||385.3||0
1744283850000|2025-04-10 11:17:30|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|587
1744283860000|2025-04-10 11:17:40|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|150
1744283890000|2025-04-10 11:18:10|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.5|0
1744283920000|2025-04-10 11:18:40|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|643
1744283930000|2025-04-10 11:18:50|385.6||385.6||385.6||385.6||0
1744283990000|2025-04-10 11:19:50|385.4|385.3|385.5|385.3|385.5|385.4|385.4|385.3|1760
1744284030000|2025-04-10 11:20:30||385.4||385.4||385.4||385.4|1000
1744284050000|2025-04-10 11:20:50|||||||||2000
1744284070000|2025-04-10 11:21:10||385.3||385.3||385.3||385.3|1321
1744284090000|2025-04-10 11:21:30||385.4||385.4||385.4||385.4|831
1744284140000|2025-04-10 11:22:20|385.3|385.2|385.2|385.1|385.3|385.2|385.2|385.1|1279
1744284180000|2025-04-10 11:23:00|385.3|385.2|385.4|385.3|385.4|385.3|385.3|385.2|1481
1744284190000|2025-04-10 11:23:10|||||||||1500
1744284230000|2025-04-10 11:23:50|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|0
1744284250000|2025-04-10 11:24:10|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|1000
1744284260000|2025-04-10 11:24:20|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|698
1744284310000|2025-04-10 11:25:10|385.4||385.3||385.4||385.3||1130
1744284330000|2025-04-10 11:25:30|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|316
1744284360000|2025-04-10 11:26:00|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|841
1744284390000|2025-04-10 11:26:30|385.2|385.1|385.1|385|385.2|385.1|385.1|385|497
1744284410000|2025-04-10 11:26:50|385.2|385.1|385.2|385|385.2|385.1|385.2|385|1029
1744284420000|2025-04-10 11:27:00|385.1||385.1||385.1||385.1||0
1744284430000|2025-04-10 11:27:10|385.2|385.1|385.2|385|385.2|385.1|385.2|385|1396
1744284440000|2025-04-10 11:27:20|385.1||385.1||385.1||385.1||0
1744284470000|2025-04-10 11:27:50|384.9|384.7|384.9|384.7|384.9|384.7|384.8|384.7|448
1744284480000|2025-04-10 11:28:00||384.8||384.7||384.8||384.7|3356
1744284550000|2025-04-10 11:29:10||384.8||384.8||384.8||384.8|0
1744284570000|2025-04-10 11:29:30|385.1|385|385.2|385|385.2|385|385.1|385|536
1744284580000|2025-04-10 11:29:40|385.1||385.2||385.2||385.1||938
1744284590000|2025-04-10 11:29:50|385|384.9|384.9|384.8|385|384.9|384.9|384.8|50
1744284600000|2025-04-10 11:30:00|385||384.9||385||384.9||0
1744284620000|2025-04-10 11:30:20|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|1174
1744284650000|2025-04-10 11:30:50|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|660
1744284660000|2025-04-10 11:31:00|384.6|384.5|384.7|384.5|384.7|384.5|384.6|384.5|4347
1744284670000|2025-04-10 11:31:10|384.6|384.4|384.6|384.4|384.6|384.4|384.6|384.4|0
1744284680000|2025-04-10 11:31:20|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|761
1744284690000|2025-04-10 11:31:30||384.5||384.5||384.5||384.5|0
1744284760000|2025-04-10 11:32:40|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|251
1744284770000|2025-04-10 11:32:50|384.7||384.7||384.7||384.7||0
1744284780000|2025-04-10 11:33:00|384.6|384.5|384.6|384.5|384.7|384.5|384.6|384.5|2951
1744284790000|2025-04-10 11:33:10|384.7|384.6|384.7|384.6|384.8|384.6|384.7|384.6|2629
1744284840000|2025-04-10 11:34:00|384.4|384.5|384.4|384.3|384.4|384.5|384.4|384.3|2634
1744284850000|2025-04-10 11:34:10|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|85
1744284880000|2025-04-10 11:34:40|384.6|384.5|384.8|384.7|384.8|384.7|384.6|384.5|899
1744284930000|2025-04-10 11:35:30|384.6|384.5|384.6|384.5|384.7|384.5|384.6|384.4|635
1744284950000|2025-04-10 11:35:50|384.5|384.3|384.3|384.2|384.5|384.3|384.3|384.2|6416
1744284960000|2025-04-10 11:36:00||384.1||384.1||384.1||384.1|0
1744285010000|2025-04-10 11:36:50|384.5|384.2|384.6|384.4|384.6|384.4|384.5|384.2|386
1744285050000|2025-04-10 11:37:30|384.7|384.5|384.7|384.5|384.7|384.6|384.7|384.5|0
1744285070000|2025-04-10 11:37:50|384.6||384.6||384.7||384.6||0
1744285080000|2025-04-10 11:38:00|384.7||384.6||384.7||384.6||0
1744285110000|2025-04-10 11:38:30|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|631
1744285130000|2025-04-10 11:38:50|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|0
1744285170000|2025-04-10 11:39:30|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|877
1744285330000|2025-04-10 11:42:10|384.4|384.3|384.5|384.4|384.5|384.4|384.4|384.3|2603
1744285340000|2025-04-10 11:42:20|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|897
1744285390000|2025-04-10 11:43:10||384.4||384.4||384.4||384.4|519
1744285400000|2025-04-10 11:43:20||384.5||384.5||384.5||384.5|0
1744285420000|2025-04-10 11:43:40|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|3077
1744285440000|2025-04-10 11:44:00|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|1319
1744285470000|2025-04-10 11:44:30|384.7||384.7||384.7||384.7||2981
1744285480000|2025-04-10 11:44:40||384.6||384.6||384.6||384.6|0
1744285490000|2025-04-10 11:44:50|||||||||1148
1744285500000|2025-04-10 11:45:00|384.9|384.7|384.9|384.7|384.9|384.7|384.9|384.7|0
1744285520000|2025-04-10 11:45:20|384.8|384.8|384.8|384.7|384.8|384.8|384.8|384.7|841
1744285530000|2025-04-10 11:45:30|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|483
1744285550000|2025-04-10 11:45:50|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|1123
1744285560000|2025-04-10 11:46:00|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|0
1744285570000|2025-04-10 11:46:10|384.8||384.8||384.8||384.8||0
1744285630000|2025-04-10 11:47:10|384.7|384.4|384.5|384.4|384.7|384.4|384.5|384.4|0
1744285640000|2025-04-10 11:47:20|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|1185
1744285650000|2025-04-10 11:47:30|384.5||384.4||384.5||384.4||0
1744285670000|2025-04-10 11:47:50||384.2||384.2||384.2||384.2|465
1744285690000|2025-04-10 11:48:10|384.3|384.3|384.3|384.2|384.3|384.3|384.3|384.2|255
1744285790000|2025-04-10 11:49:50|384.5|384.3|384.6|384.5|384.6|384.5|384.5|384.3|1695
1744285850000|2025-04-10 11:50:50|384.7||384.7||384.7||384.7||1405
1744285860000|2025-04-10 11:51:00||384.6||384.6||384.6||384.6|0
1744285900000|2025-04-10 11:51:40|384.6|384.5|384.7|384.5|384.7|384.5|384.6|384.5|698
1744285950000|2025-04-10 11:52:30|384.6|384.6|384.5|384.4|384.6|384.6|384.5|384.4|1464
1744285980000|2025-04-10 11:53:00|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|1396
1744286030000|2025-04-10 11:53:50|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|1396
1744286050000|2025-04-10 11:54:10|||||||||150
1744286070000|2025-04-10 11:54:30|384.4||384.3||384.4||384.3||77
1744286150000|2025-04-10 11:55:50|384.4|384.3|384.5|384.4|384.5|384.4|384.4|384.3|2338
1744286160000|2025-04-10 11:56:00|384.6|384.5|384.4|384.3|384.6|384.5|384.4|384.3|1434
1744286170000|2025-04-10 11:56:10|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|1418
1744286220000|2025-04-10 11:57:00|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|0
1744286230000|2025-04-10 11:57:10|384.5|384.4|384.6|384.5|384.6|384.5|384.5|384.4|0
1744286240000|2025-04-10 11:57:20|384.7|384.4|384.5|384.4|384.7|384.4|384.5|384.4|150
1744286270000|2025-04-10 11:57:50|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|793
1744286280000|2025-04-10 11:58:00|384.3|384.2|384.2|384.1|384.3|384.2|384.2|384.1|952
1744286290000|2025-04-10 11:58:10|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|735
1744286310000|2025-04-10 11:58:30|384.5||384.5||384.5||384.5||0
1744286350000|2025-04-10 11:59:10|384.6|384.4|384.6|384.4|384.6|384.4|384.6|384.4|0
1744286370000|2025-04-10 11:59:30||384.5||384.5||384.5||384.5|0
1744286380000|2025-04-10 11:59:40|384.7||384.7||384.7||384.7||707
1744286390000|2025-04-10 11:59:50||384.6||384.6||384.6||384.6|0
1744286400000|2025-04-10 12:00:00|384.8||384.7||384.8||384.7||273
1744286410000|2025-04-10 12:00:10|384.8|384.5|384.5|384.3|384.8|384.5|384.5|384.3|3290
1744286420000|2025-04-10 12:00:20|384.4||384.5||384.5||384.4||150
1744286430000|2025-04-10 12:00:30|384.4||384.4||384.4||384.4||0
1744286440000|2025-04-10 12:00:40|384.3|384.1|384.4|384.2|384.4|384.2|384.2|384.1|2493
1744286480000|2025-04-10 12:01:20|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|0
1744286490000|2025-04-10 12:01:30|384.3|384|384.3|384.2|384.3|384.2|384.3|384|2315
1744286510000|2025-04-10 12:01:50|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|496
1744286520000|2025-04-10 12:02:00|384.5|384.4|384.5|384.3|384.5|384.4|384.5|384.3|953
1744286530000|2025-04-10 12:02:10|384.4|384.2|384.4|384.2|384.5|384.2|384.4|384.2|150
1744286540000|2025-04-10 12:02:20||384.3||384.3||384.3||384.3|0
1744286550000|2025-04-10 12:02:30||384.2||384.2||384.2||384.2|0
1744286560000|2025-04-10 12:02:40|384.5|384.3|384.5|384.4|384.5|384.4|384.5|384.3|0
1744286570000|2025-04-10 12:02:50|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|1095
1744286590000|2025-04-10 12:03:10||384.2||384.2||384.2||384.2|0
1744286610000|2025-04-10 12:03:30|384.3||384.3||384.3||384.3||0
1744286630000|2025-04-10 12:03:50|||||||||1421
1744286640000|2025-04-10 12:04:00|384.2|384|384.1|384|384.2|384|384.1|384|118
1744286650000|2025-04-10 12:04:10|384|383.9|384|383.9|384|383.9|384|383.9|85
1744286660000|2025-04-10 12:04:20|383.9|383.8|383.8|383.7|383.9|383.8|383.8|383.7|863
1744286700000|2025-04-10 12:05:00|||||||||200
1744286710000|2025-04-10 12:05:10|383.7|383.6|383.6|383.5|383.7|383.6|383.6|383.5|643
1744286720000|2025-04-10 12:05:20||383.4||383.4||383.4||383.4|0
1744286740000|2025-04-10 12:05:40|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|0
1744286760000|2025-04-10 12:06:00|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|809
1744286800000|2025-04-10 12:06:40|383.8|383.7|383.8|383.6|383.8|383.7|383.8|383.6|1323
1744286810000|2025-04-10 12:06:50|383.7|383.5|383.7|383.5|383.7|383.5|383.7|383.5|588
1744286820000|2025-04-10 12:07:00||383.6||383.6||383.6||383.6|0
1744286840000|2025-04-10 12:07:20||383.5||383.5||383.6||383.5|0
1744286850000|2025-04-10 12:07:30|383.8|383.6|383.7|383.6|383.8|383.6|383.7|383.5|1289
1744286860000|2025-04-10 12:07:40||383.5||383.6||383.6||383.5|0
1744286880000|2025-04-10 12:08:00||383.5||383.5||383.5||383.5|0
1744286890000|2025-04-10 12:08:10|383.4|383.3|383.5|383.3|383.5|383.3|383.3|383.2|2497
1744286900000|2025-04-10 12:08:20|383.4||383.4||383.4||383.4||0
1744286910000|2025-04-10 12:08:30|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|975
1744286920000|2025-04-10 12:08:40||383.1||383.2||383.2||383.1|1857
1744286970000|2025-04-10 12:09:30|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|587
1744287000000|2025-04-10 12:10:00|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.1|1968
1744287010000|2025-04-10 12:10:10|383.5|383.3|383.5|383.3|383.5|383.3|383.5|383.3|329
1744287020000|2025-04-10 12:10:20|383.6|383.4|383.6|383.4|383.6|383.5|383.6|383.4|205
1744287030000|2025-04-10 12:10:30|383.7|383.5|383.7|383.6|383.7|383.6|383.7|383.5|0
1744287050000|2025-04-10 12:10:50|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|889
1744287070000|2025-04-10 12:11:10|||||||||250
1744287080000|2025-04-10 12:11:20|383.5|383.3|383.5|383.3|383.5|383.3|383.5|383.3|272
1744287100000|2025-04-10 12:11:40|383.4|383.2|383.4|383.2|383.4|383.2|383.3|383.2|2674
1744287110000|2025-04-10 12:11:50|383.3|383.3|383.4|383.3|383.4|383.3|383.3|383.3|2930
1744287120000|2025-04-10 12:12:00|383.3|383.2|383.3|383.2|383.4|383.2|383.3|383.2|928
1744287140000|2025-04-10 12:12:20|383.2|383.1|383.1|382.9|383.2|383.1|383.1|382.9|1433
1744287150000|2025-04-10 12:12:30||383||382.9||383||382.9|0
1744287160000|2025-04-10 12:12:40||383||383||383||382.9|0
1744287170000|2025-04-10 12:12:50||382.9||382.9||382.9||382.9|0
1744287180000|2025-04-10 12:13:00||383||382.9||383||382.9|803
1744287190000|2025-04-10 12:13:10||383||382.9||383||382.9|0
1744287210000|2025-04-10 12:13:30|382.9|382.7|382.9|382.7|382.9|382.7|382.9|382.7|2611
1744287240000|2025-04-10 12:14:00|382.8||382.8||382.8||382.8||0
1744287250000|2025-04-10 12:14:10|383.1|382.9|383.1|383|383.1|383|383.1|382.9|1379
1744287290000|2025-04-10 12:14:50|383|382.9|383|382.9|383|382.9|383|382.9|691
1744287340000|2025-04-10 12:15:40|383.1|383|383.1|382.9|383.1|383|383|382.9|1535
1744287350000|2025-04-10 12:15:50|383||383||383||383||0
1744287360000|2025-04-10 12:16:00|383.1|383|383.1|382.9|383.1|383|383|382.9|2448
1744287370000|2025-04-10 12:16:10||383||383||383||383|0
1744287390000|2025-04-10 12:16:30|||||||||840
1744287410000|2025-04-10 12:16:50||382.9||382.9||382.9||382.9|3595
1744287420000|2025-04-10 12:17:00|383.2|383.1|383.1|383|383.2|383.1|383.1|383|2345
1744287430000|2025-04-10 12:17:10||382.9||382.9||382.9||382.9|909
1744287440000|2025-04-10 12:17:20||383||382.9||383||382.9|0
1744287450000|2025-04-10 12:17:30||383||383||383||383|0
1744287470000|2025-04-10 12:17:50|383.2|383.1|383.5|383.4|383.5|383.4|383.2|383.1|3484
1744287480000|2025-04-10 12:18:00|383.4|383.3|383.5|383.3|383.5|383.3|383.4|383.3|0
1744287490000|2025-04-10 12:18:10|383.4||383.4||383.4||383.4||0
1744287500000|2025-04-10 12:18:20|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|355
1744287530000|2025-04-10 12:18:50|383.4|383.3|383.5|383.3|383.5|383.3|383.4|383.3|698
1744287580000|2025-04-10 12:19:40|383.4||383.4||383.4||383.4||0
1744287590000|2025-04-10 12:19:50|||||||||150
1744287640000|2025-04-10 12:20:40|383.3|383.2|383.3|383.1|383.3|383.2|383.3|383.1|893
1744287660000|2025-04-10 12:21:00|383.2||383.3||383.3||383.2||698
1744287670000|2025-04-10 12:21:10|383.4|383.2|383.3|383.2|383.4|383.2|383.3|383.2|2510
1744287680000|2025-04-10 12:21:20||383.1||383.1||383.2||383.1|240
1744287690000|2025-04-10 12:21:30||383.2||383.2||383.2||383.1|0
1744287700000|2025-04-10 12:21:40|383.2|383.1|383.1|383|383.2|383.1|383.1|383|0
1744287710000|2025-04-10 12:21:50|383|382.9|382.9|382.8|383|382.9|382.9|382.8|2374
1744287720000|2025-04-10 12:22:00|383|382.9|383|382.8|383|382.9|383|382.8|0
1744287750000|2025-04-10 12:22:30|382.9||382.9||382.9||382.9||0
1744287760000|2025-04-10 12:22:40|382.8|382.7|382.7|382.6|382.8|382.7|382.7|382.5|1446
1744287770000|2025-04-10 12:22:50||382.5||382.5||382.5||382.5|0
1744287790000|2025-04-10 12:23:10|382.6||382.6||382.6||382.6||500
1744287810000|2025-04-10 12:23:30|382.7||382.7||382.7||382.7||101
1744287840000|2025-04-10 12:24:00||382.6||382.6||382.6||382.6|0
1744287890000|2025-04-10 12:24:50|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|1575
1744287930000|2025-04-10 12:25:30|382.7|382.6|382.8|382.7|382.8|382.7|382.7|382.6|659
1744287940000|2025-04-10 12:25:40|382.7|382.6|382.6|382.5|382.7|382.6|382.6|382.5|624
1744287970000|2025-04-10 12:26:10|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|1396
1744288000000|2025-04-10 12:26:40|382.8|382.7|382.9|382.8|382.9|382.8|382.8|382.7|1229
1744288020000|2025-04-10 12:27:00|||||||||40
1744288030000|2025-04-10 12:27:10|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|561
1744288050000|2025-04-10 12:27:30|382.9||382.9||382.9||382.9||527
1744288070000|2025-04-10 12:27:50||382.8||382.7||382.8||382.7|0
1744288090000|2025-04-10 12:28:10|382.8||382.9||382.9||382.8||621
1744288120000|2025-04-10 12:28:40|383|382.8|383|382.8|383|382.8|383|382.8|290
1744288130000|2025-04-10 12:28:50|382.9||382.9||383||382.9||0
1744288150000|2025-04-10 12:29:10|||||||||619
1744288170000|2025-04-10 12:29:30|383|382.9|383.1|382.9|383.1|382.9|383|382.9|2805
1744288180000|2025-04-10 12:29:40|383|383|383.1|382.9|383.1|383|383|382.9|0
1744288190000|2025-04-10 12:29:50|383|382.8|383.1|382.9|383.1|382.9|383|382.8|3807
1744288200000|2025-04-10 12:30:00|383.4|383|384.4|383.3|384.9|383.3|383.4|383|8500
1744288210000|2025-04-10 12:30:10|383.6|383.4|383.4|383|383.6|383.4|383.4|383|756
1744288220000|2025-04-10 12:30:20|383.5|383.1|383.4|383.1|383.5|383.1|383.4|383.1|1750
1744288230000|2025-04-10 12:30:30|383.5|383.2|383.7|383.5|383.7|383.5|383.5|383.2|1092
1744288240000|2025-04-10 12:30:40|383.9|383.6|384.1|383.9|384.2|383.9|383.9|383.6|2629
1744288250000|2025-04-10 12:30:50|384|383.8|384.1|383.8|384.1|383.8|383.8|383.6|4087
1744288260000|2025-04-10 12:31:00|384|383.7|384|383.9|384|383.9|383.9|383.6|1117
1744288270000|2025-04-10 12:31:10|384.2|384|384.2|384|384.2|384|384.1|383.9|1002
1744288280000|2025-04-10 12:31:20|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|1057
1744288290000|2025-04-10 12:31:30||383.7||383.7||383.7||383.7|1132
1744288300000|2025-04-10 12:31:40|383.8||383.8||383.9||383.8||907
1744288310000|2025-04-10 12:31:50|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|515
1744288320000|2025-04-10 12:32:00|383.8|383.7|383.8|383.6|383.8|383.7|383.7|383.6|1383
1744288350000|2025-04-10 12:32:30|383.6|383.5|383.7|383.5|383.7|383.6|383.6|383.4|2664
1744288360000|2025-04-10 12:32:40|383.6|383.6|383.6|383.4|383.6|383.6|383.6|383.4|446
1744288380000|2025-04-10 12:33:00|383.5|383.3|383.5|383.3|383.5|383.3|383.5|383.3|1505
1744288390000|2025-04-10 12:33:10|383.4|383.2|383.3|383.2|383.4|383.2|383.3|383.2|0
1744288420000|2025-04-10 12:33:40|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|1295
1744288440000|2025-04-10 12:34:00|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|1896
1744288450000|2025-04-10 12:34:10|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|2017
1744288470000|2025-04-10 12:34:30||383.2||383.2||383.2||383.2|0
1744288480000|2025-04-10 12:34:40|383.5|383.3|383.4|383.2|383.5|383.3|383.4|383.2|1023
1744288490000|2025-04-10 12:34:50||383.3||383.3||383.3||383.3|0
1744288500000|2025-04-10 12:35:00||383.2||383.2||383.2||383.2|0
1744288510000|2025-04-10 12:35:10|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|1174
1744288520000|2025-04-10 12:35:20|383.6|383.3|383.6|383.5|383.6|383.5|383.6|383.3|1337
1744288530000|2025-04-10 12:35:30|383.7|383.6|383.7|383.5|383.7|383.6|383.7|383.5|775
1744288540000|2025-04-10 12:35:40|383.6|383.4|383.6|383.4|383.6|383.4|383.5|383.4|75
1744288550000|2025-04-10 12:35:50|383.5||383.5||383.5||383.5||0
1744288560000|2025-04-10 12:36:00|383.4|383.3|383.4|383.2|383.4|383.3|383.4|383.2|1396
1744288570000|2025-04-10 12:36:10|383.2|383.1|383.3|383.1|383.3|383.1|383.2|383.1|1396
1744288580000|2025-04-10 12:36:20|383.2|383|383.1|382.9|383.2|383|383.1|382.9|0
1744288590000|2025-04-10 12:36:30|383.2|383|383.2|383|383.2|383|383.2|383|908
1744288620000|2025-04-10 12:37:00|383.1||383.1||383.2||383.1||370
1744288640000|2025-04-10 12:37:20|383|382.9|383|382.9|383|382.9|383|382.9|843
1744288650000|2025-04-10 12:37:30|383.1|383|383.1|383|383.1|383|383.1|383|2081
1744288660000|2025-04-10 12:37:40||382.9||382.9||382.9||382.9|0
1744288670000|2025-04-10 12:37:50|383||383||383||383||0
1744288690000|2025-04-10 12:38:10|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|445
1744288700000|2025-04-10 12:38:20|383|382.9|383|382.9|383|382.9|383|382.9|196
1744288710000|2025-04-10 12:38:30|383.1|383|383.1|382.9|383.1|383|383.1|382.9|977
1744288720000|2025-04-10 12:38:40|383.2|383|383.3|383.1|383.3|383.1|383.2|383|127
1744288750000|2025-04-10 12:39:10|383.2|383.2|383.4|383.2|383.4|383.2|383.2|383.1|1118
1744288780000|2025-04-10 12:39:40|383.2|383.1|383.1|382.9|383.2|383.1|383.1|382.9|1022
1744288790000|2025-04-10 12:39:50|383.2|383|383.1|382.9|383.2|383|383.1|382.9|0
1744288800000|2025-04-10 12:40:00|383|382.8|383|382.8|383|382.8|383|382.8|933
1744288810000|2025-04-10 12:40:10|383.1|383|383.2|383|383.2|383.1|383.1|383|2059
1744288850000|2025-04-10 12:40:50|383|382.9|382.9|382.8|383|382.9|382.9|382.8|1026
1744288950000|2025-04-10 12:42:30|||||||||24
1744288980000|2025-04-10 12:43:00|383.1|382.9|383.1|383|383.1|383|383.1|382.9|551
1744288990000|2025-04-10 12:43:10|383.2|382.9|383|382.9|383.2|382.9|383|382.9|149
1744289020000|2025-04-10 12:43:40|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|641
1744289050000|2025-04-10 12:44:10|382.7|382.7|382.7|382.6|382.7|382.7|382.7|382.6|292
1744289060000|2025-04-10 12:44:20|382.8|382.7|382.8|382.6|382.8|382.7|382.8|382.6|0
1744289090000|2025-04-10 12:44:50|382.7||382.7||382.7||382.7||0
1744289100000|2025-04-10 12:45:00|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|2223
1744289110000|2025-04-10 12:45:10||382.6||382.6||382.6||382.6|0
1744289120000|2025-04-10 12:45:20||382.7||382.7||382.7||382.7|0
1744289130000|2025-04-10 12:45:30||382.6||382.6||382.6||382.6|0
1744289200000|2025-04-10 12:46:40||382.7||382.7||382.7||382.7|0
1744289230000|2025-04-10 12:47:10|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|867
1744289260000|2025-04-10 12:47:40|||||||||893
1744289280000|2025-04-10 12:48:00|382.8|382.7|382.9|382.7|382.9|382.7|382.8|382.7|0
1744289290000|2025-04-10 12:48:10|382.8||382.8||382.8||382.8||0
1744289300000|2025-04-10 12:48:20|382.7|382.6|382.8|382.6|382.8|382.7|382.7|382.6|280
1744289340000|2025-04-10 12:49:00|382.9|382.7|382.9|382.7|382.9|382.7|382.9|382.7|476
1744289350000|2025-04-10 12:49:10||382.8||382.8||382.8||382.8|0
1744289360000|2025-04-10 12:49:20|383||382.9||383||382.9||0
1744289370000|2025-04-10 12:49:30|382.8|382.7|382.7|382.6|382.8|382.7|382.7|382.6|1690
1744289380000|2025-04-10 12:49:40|382.8|382.7|382.9|382.7|382.9|382.7|382.8|382.7|1850
1744289390000|2025-04-10 12:49:50||382.8||382.8||382.8||382.8|0
1744289400000|2025-04-10 12:50:00|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|0
1744289410000|2025-04-10 12:50:10|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|41
1744289430000|2025-04-10 12:50:30|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|698
1744289440000|2025-04-10 12:50:40||382.6||382.6||382.6||382.6|0
1744289460000|2025-04-10 12:51:00||382.7||382.7||382.7||382.7|0
1744289540000|2025-04-10 12:52:20|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|1008
1744289560000|2025-04-10 12:52:40|||||||||849
1744289570000|2025-04-10 12:52:50|383||382.9||383||382.9||1297
1744289610000|2025-04-10 12:53:30|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|1143
1744289660000|2025-04-10 12:54:20|382.9|382.8|383|382.9|383|382.9|382.9|382.8|1103
1744289670000|2025-04-10 12:54:30|383.1|383|383.1|383|383.1|383|383.1|383|163
1744289700000|2025-04-10 12:55:00|383.4|383.2|383.4|383.2|383.4|383.3|383.4|383.2|0
1744289720000|2025-04-10 12:55:20||383.3||383.2||383.3||383.2|486
1744289730000|2025-04-10 12:55:30|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|3072
1744289740000|2025-04-10 12:55:40|383.3||383.2||383.3||383.2||0
1744289810000|2025-04-10 12:56:50|383.1|383|383.1|383|383.1|383|383.1|383|1048
1744289850000|2025-04-10 12:57:30|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|1373
1744289860000|2025-04-10 12:57:40|383.1|383|383.2|383|383.2|383|383.1|383|2503
1744289870000|2025-04-10 12:57:50|||||||||1568
1744289890000|2025-04-10 12:58:10|383.1||383.1||383.1||383.1||0
1744289920000|2025-04-10 12:58:40|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|1100
1744290000000|2025-04-10 13:00:00|383.3||383.2||383.3||383.2||2661
1744290010000|2025-04-10 13:00:10|383.1|383|383|382.9|383.1|383|383|382.9|937
1744290020000|2025-04-10 13:00:20|||||||||575
1744290030000|2025-04-10 13:00:30|383.1|383|383.1|383|383.1|383|383|383|805
1744290050000|2025-04-10 13:00:50|383.2|383.1|382.9|382.8|383.2|383.1|382.8|382.7|5657
1744290060000|2025-04-10 13:01:00||382.7||382.8||382.8||382.7|0
1744290070000|2025-04-10 13:01:10|383|382.9|383.1|382.9|383.1|382.9|383|382.8|1351
1744290080000|2025-04-10 13:01:20||383||383||383||383|0
1744290100000|2025-04-10 13:01:40|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|935
1744290120000|2025-04-10 13:02:00|383.3||383.2||383.3||383.2||0
1744290130000|2025-04-10 13:02:10|383.1|383|383|382.9|383.1|383|383|382.9|1773
1744290150000|2025-04-10 13:02:30|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|0
1744290160000|2025-04-10 13:02:40|383|382.9|383|382.9|383|382.9|383|382.9|150
1744290190000|2025-04-10 13:03:10|383.1|383|383.1|383|383.1|383|383.1|383|1159
1744290260000|2025-04-10 13:04:20|383|382.9|383|382.9|383|382.9|383|382.9|1049
1744290300000|2025-04-10 13:05:00|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|179
1744290330000|2025-04-10 13:05:30|383|382.9|383|382.9|383|382.9|383|382.9|529
1744290340000|2025-04-10 13:05:40|383.1|383|383.1|383|383.1|383|383.1|383|769
1744290360000|2025-04-10 13:06:00|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|625
1744290380000|2025-04-10 13:06:20|383.3|383.2|383.6|383.5|383.6|383.5|383.3|383.2|567
1744290390000|2025-04-10 13:06:30|383.7|383.4|383.6|383.5|383.7|383.5|383.6|383.4|0
1744290440000|2025-04-10 13:07:20|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|1889
1744290460000|2025-04-10 13:07:40|||||||||1737
1744290480000|2025-04-10 13:08:00|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|1139
1744290490000|2025-04-10 13:08:10|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|882
1744290540000|2025-04-10 13:09:00|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|754
1744290560000|2025-04-10 13:09:20|383.6||383.6||383.6||383.6||746
1744290580000|2025-04-10 13:09:40|383.5|383.5|383.5|383.4|383.5|383.5|383.5|383.4|1343
1744290600000|2025-04-10 13:10:00|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|1966
1744290610000|2025-04-10 13:10:10|383.5|383.4|383.5|383.4|383.5|383.5|383.5|383.4|1335
1744290620000|2025-04-10 13:10:20|383.6||383.6||383.6||383.6||275
1744290630000|2025-04-10 13:10:30|383.5|383.5|383.6|383.4|383.6|383.5|383.5|383.4|835
1744290640000|2025-04-10 13:10:40|383.5||383.5||383.5||383.5||0
1744290710000|2025-04-10 13:11:50|383.6||383.5||383.6||383.5||3676
1744290730000|2025-04-10 13:12:10|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|144
1744290740000|2025-04-10 13:12:20|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|332
1744290770000|2025-04-10 13:12:50||383.5||383.5||383.5||383.5|235
1744290780000|2025-04-10 13:13:00|383.8|383.6|383.8|383.7|383.8|383.7|383.8|383.6|460
1744290800000|2025-04-10 13:13:20|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|1230
1744290810000|2025-04-10 13:13:30|383.8||383.8||383.8||383.8||1068
1744290840000|2025-04-10 13:14:00||383.7||383.7||383.7||383.7|0
1744290890000|2025-04-10 13:14:50|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|1174
1744290900000|2025-04-10 13:15:00|384|383.9|384.1|383.9|384.1|383.9|384|383.9|1302
1744290910000|2025-04-10 13:15:10||384||384||384||383.9|0
1744290930000|2025-04-10 13:15:30|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|374
1744290940000|2025-04-10 13:15:40|384.1|384|384.1|384|384.1|384|384.1|384|481
1744290960000|2025-04-10 13:16:00|384.2|384.1|384.1|384|384.2|384.1|384.1|384|740
1744290990000|2025-04-10 13:16:30|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384|16
1744291010000|2025-04-10 13:16:50|384.3|384.2|384.4|384.2|384.4|384.2|384.3|384.2|1112
1744291020000|2025-04-10 13:17:00||384.3||384.3||384.3||384.3|344
1744291040000|2025-04-10 13:17:20|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|916
1744291050000|2025-04-10 13:17:30|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|250
1744291060000|2025-04-10 13:17:40|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|926
1744291070000|2025-04-10 13:17:50||384.1||384.1||384.1||384.1|104
1744291090000|2025-04-10 13:18:10|384.2||384.2||384.3||384.2||0
1744291110000|2025-04-10 13:18:30|384.3||384.3||384.3||384.3||1148
1744291130000|2025-04-10 13:18:50|384.4|384.2|384.5|384.3|384.5|384.3|384.4|384.2|865
1744291150000|2025-04-10 13:19:10||384.4||384.4||384.4||384.4|0
1744291160000|2025-04-10 13:19:20|384.6|384.5|384.3|384.1|384.6|384.5|384.3|384.1|1688
1744291180000|2025-04-10 13:19:40|384.4|384.2|384.3|384.2|384.4|384.2|384.3|384.2|2331
1744291190000|2025-04-10 13:19:50|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|1265
1744291240000|2025-04-10 13:20:40|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|1229
1744291280000|2025-04-10 13:21:20|384.4|384.3|384.6|384.4|384.6|384.4|384.4|384.3|1126
1744291290000|2025-04-10 13:21:30||384.5||384.5||384.5||384.5|0
1744291320000|2025-04-10 13:22:00|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|740
1744291330000|2025-04-10 13:22:10|384.6|384.5|384.7|384.5|384.7|384.5|384.6|384.5|7
1744291390000|2025-04-10 13:23:10|384.6||384.6||384.6||384.6||0
1744291400000|2025-04-10 13:23:20|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|92
1744291450000|2025-04-10 13:24:10|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|160
1744291460000|2025-04-10 13:24:20|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|743
1744291500000|2025-04-10 13:25:00|384.1|384|384.1|384|384.1|384|384.1|384|2314
1744291510000|2025-04-10 13:25:10|384.2|384.1|384.3|384.1|384.3|384.1|384.2|384.1|0
1744291530000|2025-04-10 13:25:30|384.4|384.2|384.4|384.2|384.4|384.2|384.4|384.2|908
1744291560000|2025-04-10 13:26:00|384.3||384.3||384.3||384.3||0
1744291580000|2025-04-10 13:26:20|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|0
1744291590000|2025-04-10 13:26:30|384.1|384|384.1|384|384.1|384|384.1|384|884
1744291610000|2025-04-10 13:26:50|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|0
1744291640000|2025-04-10 13:27:20|384.1|384|384.1|384|384.1|384|384.1|384|128
1744291650000|2025-04-10 13:27:30|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|973
1744291680000|2025-04-10 13:28:00||384||384||384||384|740
1744291690000|2025-04-10 13:28:10|384.1|384.1|384.1|384|384.1|384.1|384.1|384|1396
1744291700000|2025-04-10 13:28:20|384|383.9|384|383.9|384|383.9|384|383.9|1396
1744291710000|2025-04-10 13:28:30|383.9|383.8|384|383.8|384|383.9|383.9|383.8|3173
1744291720000|2025-04-10 13:28:40|383.9||384||384||383.9||0
1744291740000|2025-04-10 13:29:00||383.9||383.9||383.9||383.9|0
1744291750000|2025-04-10 13:29:10|384.1|384|384.1|384|384.1|384|384.1|384|834
1744291760000|2025-04-10 13:29:20|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|921
1744291790000|2025-04-10 13:29:50|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|235
1744291800000|2025-04-10 13:30:00|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|2456
1744291810000|2025-04-10 13:30:10|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|0
1744291820000|2025-04-10 13:30:20|384.6||384.5||384.6||384.5||1728
1744291830000|2025-04-10 13:30:30|384.4|384.3|384.4|384.2|384.5|384.4|384.3|384.2|842
1744291840000|2025-04-10 13:30:40|384.2|384|384.2|384|384.2|384|384.2|384|0
1744291850000|2025-04-10 13:30:50|384.1|383.9|384.1|383.9|384.1|383.9|384|383.9|447
1744291860000|2025-04-10 13:31:00||384||383.9||384||383.9|857
1744291870000|2025-04-10 13:31:10|384|384|384.1|384|384.1|384|384|384|1631
1744291880000|2025-04-10 13:31:20|384.2|384.1|384.3|384.1|384.3|384.1|384.2|384.1|3023
1744291890000|2025-04-10 13:31:30|384.2||384.2||384.3||384.2||787
1744291900000|2025-04-10 13:31:40|384.3||384.2||384.3||384.2||0
1744291910000|2025-04-10 13:31:50|384.3|384.2|384.4|384.3|384.4|384.3|384.3|384.2|1518
1744291920000|2025-04-10 13:32:00|384.3|384.2|384.5|384.4|384.5|384.4|384.3|384.2|3143
1744291930000|2025-04-10 13:32:10|384.4|384.3|384.1|384|384.4|384.3|384.1|384|2706
1744291940000|2025-04-10 13:32:20|384|383.9|384|383.8|384|383.9|384|383.8|0
1744291950000|2025-04-10 13:32:30|383.9|383.7|383.9|383.7|383.9|383.7|383.8|383.7|0
1744291960000|2025-04-10 13:32:40|383.8|383.6|383.7|383.6|383.8|383.6|383.7|383.6|978
1744291970000|2025-04-10 13:32:50|383.5|383.5|383.6|383.5|383.6|383.5|383.5|383.3|3941
1744291980000|2025-04-10 13:33:00|383.7|383.4|383.7|383.5|383.7|383.5|383.6|383.4|0
1744291990000|2025-04-10 13:33:10|383.6|383.4|383.6|383.5|383.6|383.5|383.6|383.4|0
1744292000000|2025-04-10 13:33:20|383.5|383.4|383.5|383.4|383.5|383.5|383.5|383.4|698
1744292010000|2025-04-10 13:33:30|383.6|383.5|383.8|383.7|383.8|383.7|383.6|383.4|4100
1744292020000|2025-04-10 13:33:40|383.9|383.8|384|383.9|384|383.9|383.9|383.8|1045
1744292030000|2025-04-10 13:33:50||383.8||383.8||383.8||383.8|7196
1744292040000|2025-04-10 13:34:00||383.9||383.9||383.9||383.9|0
1744292050000|2025-04-10 13:34:10|384.1|384|384.1|384|384.1|384|384.1|384|0
1744292060000|2025-04-10 13:34:20|384.2||384.1||384.2||384.1||1217
1744292070000|2025-04-10 13:34:30|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|1130
1744292080000|2025-04-10 13:34:40|384.3|384.2|384.4|384.3|384.4|384.3|384.3|384.2|1605
1744292090000|2025-04-10 13:34:50|384.5|384.4|384.5|384.3|384.5|384.4|384.5|384.3|999
1744292100000|2025-04-10 13:35:00|384.4||384.4||384.4||384.4||4764
1744292110000|2025-04-10 13:35:10|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|791
1744292120000|2025-04-10 13:35:20|384.3|384.2|384.3|384.2|384.3|384.2|384.2|384.2|1449
1744292140000|2025-04-10 13:35:40|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|2064
1744292150000|2025-04-10 13:35:50|384.5|384.4|384.6|384.4|384.6|384.4|384.5|384.4|1995
1744292160000|2025-04-10 13:36:00|384.7|384.5|384.7|384.6|384.7|384.6|384.7|384.5|890
1744292170000|2025-04-10 13:36:10|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.6|526
1744292180000|2025-04-10 13:36:20|384.9|384.8|385|384.9|385.1|385|384.9|384.8|3538
1744292190000|2025-04-10 13:36:30|384.9|384.8|384.9|384.7|385|384.8|384.8|384.7|56
1744292200000|2025-04-10 13:36:40|384.8|384.6|384.7|384.6|384.8|384.6|384.7|384.6|1840
1744292210000|2025-04-10 13:36:50|384.8|384.5|384.5|384.4|384.8|384.5|384.5|384.4|3225
1744292220000|2025-04-10 13:37:00|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|2608
1744292230000|2025-04-10 13:37:10|384.3|384.2|384.4|384.2|384.4|384.2|384.3|384.2|721
1744292240000|2025-04-10 13:37:20|384.3|384.1|384.2|384|384.3|384.1|384.2|384|0
1744292250000|2025-04-10 13:37:30|384.3|384.1|384.4|384.2|384.4|384.2|384.3|384.1|3221
1744292260000|2025-04-10 13:37:40||384.3||384.2||384.3||384.2|854
1744292270000|2025-04-10 13:37:50|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|1267
1744292280000|2025-04-10 13:38:00|384.4|384.2|384.4|384.2|384.4|384.2|384.4|384.2|2563
1744292290000|2025-04-10 13:38:10|384.5|384.3|384.5|384.4|384.5|384.4|384.5|384.3|1108
1744292300000|2025-04-10 13:38:20|||||||||1163
1744292310000|2025-04-10 13:38:30|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|1031
1744292320000|2025-04-10 13:38:40|384.4|384.4|384.4|384.2|384.4|384.4|384.3|384.2|1799
1744292330000|2025-04-10 13:38:50|384.3|384.1|384.2|384.1|384.3|384.1|384.2|384.1|0
1744292340000|2025-04-10 13:39:00|||||||||613
1744292350000|2025-04-10 13:39:10|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|799
1744292360000|2025-04-10 13:39:20|384.2|384.1|384.1|384|384.3|384.1|384.1|384|287
1744292370000|2025-04-10 13:39:30||383.9||383.9||383.9||383.9|7
1744292380000|2025-04-10 13:39:40|384|383.8|383.7|383.6|384|383.8|383.6|383.5|2650
1744292390000|2025-04-10 13:39:50|383.8|383.7|383.7|383.6|383.8|383.7|383.7|383.6|150
1744292400000|2025-04-10 13:40:00|||||||||1475
1744292410000|2025-04-10 13:40:10|383.8|383.8|383.8|383.7|383.9|383.8|383.8|383.7|2953
1744292430000|2025-04-10 13:40:30|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|508
1744292450000|2025-04-10 13:40:50|384|383.7|383.8|383.7|384|383.7|383.8|383.7|1382
1744292460000|2025-04-10 13:41:00|383.9||383.8||383.9||383.8||0
1744292470000|2025-04-10 13:41:10|383.7|383.6|383.7|383.6|383.8|383.6|383.7|383.6|122
1744292480000|2025-04-10 13:41:20|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|0
1744292510000|2025-04-10 13:41:50|383.8|383.6|383.8|383.7|383.8|383.7|383.8|383.6|0
1744292520000|2025-04-10 13:42:00||383.6||383.6||383.7||383.6|296
1744292530000|2025-04-10 13:42:10|383.7|383.7|383.8|383.7|383.8|383.7|383.7|383.7|1474
1744292540000|2025-04-10 13:42:20|383.9||383.8||383.9||383.8||1600
1744292560000|2025-04-10 13:42:40|383.9|383.8|383.7|383.6|383.9|383.8|383.7|383.6|1212
1744292570000|2025-04-10 13:42:50|||||||||825
1744292620000|2025-04-10 13:43:40|383.5|383.3|383.6|383.4|383.6|383.4|383.4|383.3|1819
1744292630000|2025-04-10 13:43:50|383.5||383.5||383.5||383.5||0
1744292640000|2025-04-10 13:44:00|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|0
1744292650000|2025-04-10 13:44:10|383.5|383.4|383.7|383.5|383.7|383.5|383.5|383.4|2996
1744292660000|2025-04-10 13:44:20|383.8|383.6|383.8|383.6|383.8|383.6|383.8|383.6|626
1744292680000|2025-04-10 13:44:40|383.9|383.7|383.9|383.7|383.9|383.7|383.9|383.7|0
1744292690000|2025-04-10 13:44:50||383.8||383.8||383.8||383.8|0
1744292700000|2025-04-10 13:45:00|384|383.9|384.1|384|384.1|384|384|383.8|458
1744292720000|2025-04-10 13:45:20|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384|446
1744292730000|2025-04-10 13:45:30||384||384||384||384|150
1744292740000|2025-04-10 13:45:40|384.3|384.2|384.2|384.1|384.3|384.2|384.2|384.1|919
1744292750000|2025-04-10 13:45:50|384.3||384.2||384.3||384.2||0
1744292760000|2025-04-10 13:46:00|384.1|384|384.1|384|384.2|384.1|384.1|384|1849
1744292770000|2025-04-10 13:46:10||383.9||383.9||383.9||383.9|0
1744292780000|2025-04-10 13:46:20|384.2|384|384.2|384|384.2|384|384.2|384|0
1744292790000|2025-04-10 13:46:30|384.1|383.9|384|383.9|384.2|383.9|384|383.9|96
1744292800000|2025-04-10 13:46:40||383.8||383.8||383.8||383.8|542
1744292830000|2025-04-10 13:47:10|384.1|383.9|384.1|384|384.1|384|384.1|383.9|1020
1744292840000|2025-04-10 13:47:20|384|383.9|384|383.9|384|383.9|384|383.9|211
1744292860000|2025-04-10 13:47:40|384.1|384|384.2|384.1|384.2|384.1|384.1|383.9|1157
1744292870000|2025-04-10 13:47:50|||||||||675
1744292880000|2025-04-10 13:48:00|384.3||384.3||384.3||384.3||502
1744292890000|2025-04-10 13:48:10|384.2||384.2||384.2||384.2||0
1744292910000|2025-04-10 13:48:30|384.3|384.2|384.4|384.2|384.4|384.2|384.3|384.2|1695
1744292940000|2025-04-10 13:49:00|384.2|384.1|384.1|384|384.2|384.1|384.1|384|3064
1744292960000|2025-04-10 13:49:20|384|383.9|384|383.9|384|383.9|384|383.9|1280
1744292970000|2025-04-10 13:49:30|384.1|384|384.1|383.9|384.1|384|384.1|383.9|1959
1744292990000|2025-04-10 13:49:50|384||384.1||384.1||384||1257
1744293000000|2025-04-10 13:50:00|384|383.8|383.7|383.6|384|383.8|383.7|383.6|873
1744293010000|2025-04-10 13:50:10|383.8|383.7|384|383.8|384|383.9|383.8|383.7|1512
1744293020000|2025-04-10 13:50:20||383.9||383.8||383.9||383.8|0
1744293030000|2025-04-10 13:50:30|384.1|384|384.3|384.2|384.3|384.2|384.1|384|3414
1744293040000|2025-04-10 13:50:40|384.4|384.3|384.4|384.3|384.5|384.3|384.4|384.3|749
1744293050000|2025-04-10 13:50:50|384.5|384.4|384.6|384.4|384.7|384.6|384.5|384.4|746
1744293080000|2025-04-10 13:51:20|384.5|384.3|384.4|384.2|384.5|384.3|384.3|384.2|736
1744293090000|2025-04-10 13:51:30|384.3|384|384.2|384.1|384.3|384.2|384.2|384|1109
1744293110000|2025-04-10 13:51:50|384.3|384.2|384.3|384.1|384.3|384.2|384.2|384.1|3174
1744293120000|2025-04-10 13:52:00||384.2||384.1||384.2||384.1|1171
1744293140000|2025-04-10 13:52:20|384.5|384.2|384.6|384.4|384.6|384.4|384.5|384.2|1445
1744293150000|2025-04-10 13:52:30|384.7|384.5|384.5|384.4|384.7|384.6|384.5|384.4|1459
1744293160000|2025-04-10 13:52:40|384.6||384.5||384.6||384.5||272
1744293170000|2025-04-10 13:52:50|384.6||384.6||384.6||384.6||0
1744293180000|2025-04-10 13:53:00|384.5|384.3|384.5|384.3|384.5|384.4|384.5|384.3|1600
1744293190000|2025-04-10 13:53:10|384.4||384.4||384.4||384.4||0
1744293200000|2025-04-10 13:53:20|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|1128
1744293210000|2025-04-10 13:53:30|384.4|384.3|384.3|384.2|384.4|384.3|384.3|384.2|1259
1744293220000|2025-04-10 13:53:40|384.4||384.4||384.4||384.4||1168
1744293230000|2025-04-10 13:53:50||384.3||384.3||384.3||384.3|0
1744293240000|2025-04-10 13:54:00|||||||||517
1744293250000|2025-04-10 13:54:10|||||||||500
1744293270000|2025-04-10 13:54:30|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|0
1744293280000|2025-04-10 13:54:40|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|2411
1744293290000|2025-04-10 13:54:50|384.7|384.6|384.8|384.6|384.8|384.6|384.7|384.6|573
1744293310000|2025-04-10 13:55:10|384.7||384.7||384.7||384.7||0
1744293330000|2025-04-10 13:55:30||384.5||384.6||384.6||384.5|1072
1744293340000|2025-04-10 13:55:40||384.5||384.5||384.5||384.5|150
1744293350000|2025-04-10 13:55:50|384.8|384.7|384.8|384.6|384.8|384.7|384.8|384.6|1027
1744293360000|2025-04-10 13:56:00|384.7||384.7||384.7||384.7||0
1744293370000|2025-04-10 13:56:10|384.6|384.5|384.9|384.7|384.9|384.7|384.6|384.5|3821
1744293380000|2025-04-10 13:56:20|384.7|384.6|384.8|384.7|384.8|384.7|384.7|384.6|0
1744293390000|2025-04-10 13:56:30|384.7|384.6|384.8|384.6|384.8|384.6|384.7|384.6|0
1744293400000|2025-04-10 13:56:40|384.7|384.7|384.9|384.7|384.9|384.8|384.7|384.7|1398
1744293410000|2025-04-10 13:56:50|384.8||384.8||384.8||384.8||0
1744293420000|2025-04-10 13:57:00|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|500
1744293480000|2025-04-10 13:58:00|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|310
1744293490000|2025-04-10 13:58:10|384.7|384.6|384.8|384.7|384.8|384.7|384.7|384.6|3450
1744293500000|2025-04-10 13:58:20|384.7|384.6|384.8|384.6|384.8|384.6|384.7|384.6|896
1744293510000|2025-04-10 13:58:30|384.7|384.5|384.6|384.5|384.7|384.6|384.6|384.5|2286
1744293520000|2025-04-10 13:58:40|384.5|384.4|384.5|384.4|384.6|384.4|384.5|384.4|1233
1744293530000|2025-04-10 13:58:50|384.6|384.5|384.5|384.4|384.6|384.5|384.5|384.4|839
1744293540000|2025-04-10 13:59:00|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|1327
1744293550000|2025-04-10 13:59:10|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|1636
1744293560000|2025-04-10 13:59:20|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|1444
1744293570000|2025-04-10 13:59:30|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|273
1744293580000|2025-04-10 13:59:40|384.6||384.6||384.6||384.6||2023
1744293590000|2025-04-10 13:59:50|384.5|384.5|384.4|384.3|384.5|384.5|384.4|384.3|2702
1744293600000|2025-04-10 14:00:00|384.6|384.4|384.7|384.6|384.8|384.7|384.6|384.4|2934
1744293610000|2025-04-10 14:00:10|384.8|384.7|384.9|384.8|384.9|384.8|384.8|384.7|150
1744293620000|2025-04-10 14:00:20|385|384.9|384.8|384.7|385|384.9|384.8|384.7|262
1744293630000|2025-04-10 14:00:30|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.7|1275
1744293640000|2025-04-10 14:00:40|384.7|384.7|384.6|384.5|384.7|384.7|384.6|384.5|1824
1744293650000|2025-04-10 14:00:50|384.5|384.4|384.5|384.4|384.6|384.4|384.4|384.3|690
1744293660000|2025-04-10 14:01:00|384.4|384.3|384.3|384.2|384.4|384.3|384.3|384.1|1717
1744293670000|2025-04-10 14:01:10|384.2|384.1|384.4|384.2|384.4|384.2|384.2|384.1|1837
1744293680000|2025-04-10 14:01:20|384.3|384.1|384.3|384.2|384.3|384.2|384.2|384.1|2556
1744293690000|2025-04-10 14:01:30|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|2672
1744293700000|2025-04-10 14:01:40|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|2538
1744293710000|2025-04-10 14:01:50||384.4||384.4||384.4||384.4|1746
1744293720000|2025-04-10 14:02:00|384.7|384.6|384.8|384.6|384.8|384.7|384.7|384.6|922
1744293730000|2025-04-10 14:02:10||384.7||384.6||384.7||384.6|0
1744293740000|2025-04-10 14:02:20|384.7||384.7||384.8||384.7||3653
1744293750000|2025-04-10 14:02:30|384.6|384.5|384.8|384.7|384.8|384.7|384.6|384.5|924
1744293770000|2025-04-10 14:02:50|384.9||384.9||384.9||384.9||0
1744293780000|2025-04-10 14:03:00|384.7|384.6|384.6|384.5|384.7|384.6|384.6|384.5|2606
1744293800000|2025-04-10 14:03:20|384.7|384.6|384.7|384.5|384.7|384.6|384.6|384.5|668
1744293830000|2025-04-10 14:03:50||384.6||384.6||384.6||384.6|0
1744293840000|2025-04-10 14:04:00|384.8|384.7|384.9|384.8|384.9|384.8|384.8|384.7|1582
1744293850000|2025-04-10 14:04:10|385||385||385||385||1041
1744293860000|2025-04-10 14:04:20|384.9||384.9||385||384.9||0
1744293870000|2025-04-10 14:04:30||384.7||384.7||384.7||384.7|1129
1744293880000|2025-04-10 14:04:40|384.8|384.6|384.8|384.7|384.8|384.7|384.7|384.6|2266
1744293890000|2025-04-10 14:04:50|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|0
1744293900000|2025-04-10 14:05:00|384.8|384.7|384.8|384.6|384.8|384.7|384.7|384.6|1784
1744293910000|2025-04-10 14:05:10||384.7||384.7||384.7||384.6|0
1744293920000|2025-04-10 14:05:20|384.7|384.6|384.6|384.5|384.7|384.6|384.6|384.5|1794
1744293930000|2025-04-10 14:05:30|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|1629
1744293940000|2025-04-10 14:05:40|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|821
1744293950000|2025-04-10 14:05:50|384.7|384.6|384.7|384.5|384.7|384.6|384.7|384.5|970
1744293960000|2025-04-10 14:06:00|384.6||384.6||384.6||384.6||0
1744293970000|2025-04-10 14:06:10|384.7|384.6|384.7|384.5|384.7|384.6|384.7|384.5|0
1744293990000|2025-04-10 14:06:30||384.6||384.6||384.6||384.6|0
1744294000000|2025-04-10 14:06:40|||||||||200
1744294010000|2025-04-10 14:06:50|||||||||1095
1744294020000|2025-04-10 14:07:00|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|21
1744294030000|2025-04-10 14:07:10|384.5|384.4|384.6|384.4|384.6|384.4|384.5|384.4|991
1744294040000|2025-04-10 14:07:20|384.5||384.5||384.5||384.5||965
1744294050000|2025-04-10 14:07:30|384.4|384.3|384.5|384.3|384.5|384.3|384.3|384.2|4288
1744294060000|2025-04-10 14:07:40|384.4|384.4|384.5|384.4|384.5|384.4|384.4|384.4|327
1744294070000|2025-04-10 14:07:50|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|166
1744294090000|2025-04-10 14:08:10|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|1850
1744294100000|2025-04-10 14:08:20|384.2|384.1|384|383.9|384.2|384.1|384|383.9|2966
1744294140000|2025-04-10 14:09:00|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|528
1744294150000|2025-04-10 14:09:10|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|1095
1744294160000|2025-04-10 14:09:20|383.7|383.5|383.7|383.5|383.7|383.5|383.7|383.5|768
1744294190000|2025-04-10 14:09:50|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|3862
1744294200000|2025-04-10 14:10:00|383.9|383.8|383.9|383.7|383.9|383.8|383.9|383.7|148
1744294220000|2025-04-10 14:10:20|383.8|383.6|383.7|383.6|383.8|383.6|383.7|383.6|2806
1744294240000|2025-04-10 14:10:40|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|198
1744294270000|2025-04-10 14:11:10|||||||||1746
1744294280000|2025-04-10 14:11:20|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|0
1744294290000|2025-04-10 14:11:30|383.8||383.7||383.8||383.7||783
1744294300000|2025-04-10 14:11:40|383.8|383.7|383.9|383.7|383.9|383.7|383.8|383.7|1746
1744294310000|2025-04-10 14:11:50|384|383.8|383.9|383.8|384|383.9|383.9|383.8|1845
1744294320000|2025-04-10 14:12:00|384||384||384||384||0
1744294340000|2025-04-10 14:12:20|384.1|384|384.2|384.1|384.2|384.1|384.1|384|2010
1744294350000|2025-04-10 14:12:30|384.3||384.3||384.3||384.3||607
1744294360000|2025-04-10 14:12:40|384.4|384.2|384.4|384.2|384.4|384.3|384.4|384.2|417
1744294380000|2025-04-10 14:13:00|384.5|384.3|384.5|384.3|384.5|384.4|384.5|384.3|0
1744294410000|2025-04-10 14:13:30||384.4||384.4||384.4||384.4|0
1744294440000|2025-04-10 14:14:00|384.4|384.3|384.4|384.2|384.4|384.3|384.4|384.2|167
1744294460000|2025-04-10 14:14:20|384.3||384.3||384.3||384.3||0
1744294500000|2025-04-10 14:15:00|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|0
1744294520000|2025-04-10 14:15:20|384.5|384.4|384.6|384.5|384.6|384.5|384.5|384.4|448
1744294540000|2025-04-10 14:15:40|384.5|384.4|384.3|384.2|384.5|384.4|384.3|384.2|895
1744294550000|2025-04-10 14:15:50|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|0
1744294560000|2025-04-10 14:16:00|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|399
1744294590000|2025-04-10 14:16:30|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|1206
1744294600000|2025-04-10 14:16:40|384.1|384|384.1|384|384.1|384|384.1|384|461
1744294610000|2025-04-10 14:16:50|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384|3681
1744294630000|2025-04-10 14:17:10|384.1|384|384.1|384|384.1|384|384.1|384|1193
1744294640000|2025-04-10 14:17:20|384|383.9|383.9|383.8|384|383.9|383.9|383.8|1042
1744294660000|2025-04-10 14:17:40|||||||||316
1744294670000|2025-04-10 14:17:50||383.7||383.7||383.7||383.7|681
1744294680000|2025-04-10 14:18:00|383.8||383.8||383.8||383.8||0
1744294690000|2025-04-10 14:18:10|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|3210
1744294710000|2025-04-10 14:18:30|383.5|383.4|383.6|383.4|383.6|383.4|383.5|383.4|2064
1744294720000|2025-04-10 14:18:40|383.5|383.5|383.5|383.4|383.5|383.5|383.5|383.4|1459
1744294730000|2025-04-10 14:18:50|||||||||1223
1744294740000|2025-04-10 14:19:00|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|970
1744294760000|2025-04-10 14:19:20|383.5||383.4||383.5||383.4||1989
1744294770000|2025-04-10 14:19:30|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|1380
1744294780000|2025-04-10 14:19:40|||||||||150
1744294790000|2025-04-10 14:19:50|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|1252
1744294800000|2025-04-10 14:20:00|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|1467
1744294820000|2025-04-10 14:20:20|383.6||383.6||383.6||383.6||24
1744294850000|2025-04-10 14:20:50|383.5||383.5||383.5||383.5||0
1744294870000|2025-04-10 14:21:10|383.4|383.3|383.3|383.2|383.4|383.3|383.3|383.2|683
1744294880000|2025-04-10 14:21:20|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|0
1744294890000|2025-04-10 14:21:30|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|0
1744294900000|2025-04-10 14:21:40|383.2|383.1|383.4|383.3|383.4|383.3|383.2|383.1|3616
1744294910000|2025-04-10 14:21:50||383.2||383.3||383.3||383.2|870
1744294920000|2025-04-10 14:22:00|383.3|383.2|383.4|383.2|383.4|383.2|383.3|383.1|2807
1744294950000|2025-04-10 14:22:30|383.3|383.1|383.1|383|383.3|383.1|383.1|383|569
1744294960000|2025-04-10 14:22:40|383|382.9|383|382.9|383|382.9|383|382.9|966
1744294970000|2025-04-10 14:22:50||382.8||382.8||382.8||382.8|17
1744294980000|2025-04-10 14:23:00|383.1|382.9|383.1|382.9|383.1|383|383.1|382.9|0
1744295000000|2025-04-10 14:23:20|383||383||383||383||0
1744295010000|2025-04-10 14:23:30|383.1||383.1||383.1||383.1||500
1744295020000|2025-04-10 14:23:40||383||383||383||383|0
1744295040000|2025-04-10 14:24:00||382.9||382.9||382.9||382.9|519
1744295060000|2025-04-10 14:24:20|383|382.8|383|382.9|383|382.9|382.9|382.8|534
1744295070000|2025-04-10 14:24:30|383.1|383|383|382.8|383.1|383|383|382.8|1777
1744295080000|2025-04-10 14:24:40||382.9||382.9||382.9||382.9|0
1744295090000|2025-04-10 14:24:50|383.1||383.1||383.1||383.1||0
1744295100000|2025-04-10 14:25:00|383.2|383|383.1|383|383.2|383.1|383.1|383|3920
1744295140000|2025-04-10 14:25:40|382.9|382.7|382.9|382.7|382.9|382.7|382.9|382.7|836
1744295150000|2025-04-10 14:25:50||382.8||382.8||382.8||382.8|0
1744295160000|2025-04-10 14:26:00|383|382.9|382.9|382.8|383|382.9|382.9|382.8|4597
1744295180000|2025-04-10 14:26:20|||||||||3493
1744295210000|2025-04-10 14:26:50|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|1711
1744295230000|2025-04-10 14:27:10|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|0
1744295240000|2025-04-10 14:27:20|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|0
1744295260000|2025-04-10 14:27:40|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.7|1890
1744295270000|2025-04-10 14:27:50|383.1|383|383.1|383|383.1|383|383.1|383|914
1744295290000|2025-04-10 14:28:10|383|382.9|383.1|383|383.1|383|383|382.9|2968
1744295300000|2025-04-10 14:28:20|383|382.9|382.9|382.8|383|382.9|382.9|382.8|1210
1744295310000|2025-04-10 14:28:30|383|382.9|383|382.8|383|382.9|383|382.8|992
1744295320000|2025-04-10 14:28:40||382.9||382.8||382.9||382.8|0
1744295370000|2025-04-10 14:29:30|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|914
1744295390000|2025-04-10 14:29:50|382.7|382.6|382.8|382.7|382.8|382.7|382.7|382.6|4812
1744295400000|2025-04-10 14:30:00|382.9|382.6|382.9|382.8|382.9|382.8|382.9|382.6|0
1744295410000|2025-04-10 14:30:10||382.7||382.7||382.8||382.7|759
1744295420000|2025-04-10 14:30:20|382.8|382.8|382.9|382.8|382.9|382.8|382.8|382.8|0
1744295430000|2025-04-10 14:30:30||382.7||382.7||382.7||382.7|2183
1744295460000|2025-04-10 14:31:00|382.8||382.9||382.9||382.8||0
1744295470000|2025-04-10 14:31:10||382.8||382.8||382.8||382.8|0
1744295490000|2025-04-10 14:31:30|382.8|382.7|382.7|382.6|382.8|382.7|382.7|382.6|0
1744295520000|2025-04-10 14:32:00|382.8||382.8||382.8||382.8||0
1744295530000|2025-04-10 14:32:10|382.7||382.7||382.7||382.7||0
1744295560000|2025-04-10 14:32:40|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|1051
1744295580000|2025-04-10 14:33:00|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|0
1744295600000|2025-04-10 14:33:20|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|0
1744295610000|2025-04-10 14:33:30|382.6|382.5|382.3|382.2|382.7|382.5|382.3|382.2|2407
1744295630000|2025-04-10 14:33:50|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|907
1744295640000|2025-04-10 14:34:00|||||||||1364
1744295650000|2025-04-10 14:34:10|382.6|382.5|382.7|382.6|382.7|382.6|382.6|382.5|4220
1744295660000|2025-04-10 14:34:20|382.8|382.7|383|382.8|383|382.8|382.8|382.7|3682
1744295700000|2025-04-10 14:35:00|383.1|383|383.1|383|383.1|383|383.1|383|1245
1744295710000|2025-04-10 14:35:10|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|150
1744295720000|2025-04-10 14:35:20|383.3|383.2|383.4|383.3|383.4|383.3|383.3|383.2|1741
1744295760000|2025-04-10 14:36:00|383.5||383.5||383.5||383.5||2705
1744295770000|2025-04-10 14:36:10||383.4||383.4||383.4||383.4|369
1744295780000|2025-04-10 14:36:20|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|736
1744295790000|2025-04-10 14:36:30|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|933
1744295820000|2025-04-10 14:37:00|||||||||1126
1744295830000|2025-04-10 14:37:10|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|1212
1744295840000|2025-04-10 14:37:20|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|462
1744295850000|2025-04-10 14:37:30|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|433
1744295860000|2025-04-10 14:37:40|383.9|383.8|384|383.9|384|383.9|383.9|383.8|769
1744295870000|2025-04-10 14:37:50|383.9|383.8|383.8|383.7|383.9|383.8|383.8|383.7|2089
1744295880000|2025-04-10 14:38:00|383.9||383.8||383.9||383.8||0
1744295890000|2025-04-10 14:38:10|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|0
1744295900000|2025-04-10 14:38:20|383.8||383.7||383.8||383.7||1034
1744295910000|2025-04-10 14:38:30||383.5||383.5||383.5||383.5|1229
1744295930000|2025-04-10 14:38:50|383.6||383.6||383.6||383.6||0
1744295940000|2025-04-10 14:39:00|383.8|383.7|384|383.8|384|383.8|383.8|383.7|2998
1744295950000|2025-04-10 14:39:10|383.9||384||384||383.9||0
1744295960000|2025-04-10 14:39:20||383.9||383.8||383.9||383.8|909
1744295970000|2025-04-10 14:39:30|383.9|383.9|384|383.9|384|383.9|383.9|383.9|105
1744295980000|2025-04-10 14:39:40|||||||||1155
1744295990000|2025-04-10 14:39:50|384.1|384|384.1|384|384.1|384|384.1|384|1328
1744296000000|2025-04-10 14:40:00||383.9||383.9||383.9||383.9|1379
1744296010000|2025-04-10 14:40:10|384.2|384|384.2|384|384.2|384.1|384.1|384|2878
1744296020000|2025-04-10 14:40:20|384.3|384.1|384.3|384.2|384.3|384.2|384.3|384.1|963
1744296030000|2025-04-10 14:40:30||384.1||384.1||384.1||384.1|0
1744296060000|2025-04-10 14:41:00|384.2|384|384.2|384|384.2|384|384.2|384|1255
1744296070000|2025-04-10 14:41:10|384|383.9|384|383.8|384|383.9|384|383.8|3949
1744296080000|2025-04-10 14:41:20||383.9||383.9||383.9||383.9|0
1744296090000|2025-04-10 14:41:30|383.9|383.8|383.9|383.8|384|383.8|383.8|383.7|5272
1744296100000|2025-04-10 14:41:40|384|383.7|383.9|383.8|384|383.8|383.9|383.7|1781
1744296120000|2025-04-10 14:42:00|383.8|383.7|383.9|383.7|383.9|383.7|383.8|383.7|3257
1744296140000|2025-04-10 14:42:20||383.8||383.8||383.8||383.8|0
1744296160000|2025-04-10 14:42:40|384|383.9|384.1|383.9|384.1|384|384|383.9|1659
1744296170000|2025-04-10 14:42:50|384|383.8|383.9|383.8|384|383.8|383.9|383.8|823
1744296180000|2025-04-10 14:43:00|||||||||238
1744296190000|2025-04-10 14:43:10|384|383.9|383.9|383.8|384|383.9|383.8|383.7|1436
1744296210000|2025-04-10 14:43:30|384|383.9|384|383.9|384|383.9|384|383.9|150
1744296220000|2025-04-10 14:43:40|384.1|384.1|384.2|384.1|384.2|384.1|384.1|384.1|3793
1744296230000|2025-04-10 14:43:50|384.1|384|384.1|384|384.1|384|384.1|384|740
1744296240000|2025-04-10 14:44:00|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|1780
1744296250000|2025-04-10 14:44:10|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|1092
1744296260000|2025-04-10 14:44:20|384.4|384.3|384.5|384.3|384.5|384.4|384.4|384.3|3742
1744296300000|2025-04-10 14:45:00||384.4||384.4||384.4||384.4|863
1744296310000|2025-04-10 14:45:10|384.4|384.3|384.3|384.2|384.4|384.3|384.3|384.2|379
1744296320000|2025-04-10 14:45:20|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|2043
1744296330000|2025-04-10 14:45:30|384.5|384.4|384.4|384.2|384.5|384.4|384.3|384.2|7054
1744296370000|2025-04-10 14:46:10||384.3||384.3||384.3||384.3|859
1744296400000|2025-04-10 14:46:40|||||||||1763
1744296410000|2025-04-10 14:46:50|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|1090
1744296470000|2025-04-10 14:47:50|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|3502
1744296490000|2025-04-10 14:48:10|384.7|384.6|384.8|384.7|384.8|384.7|384.7|384.6|3073
1744296500000|2025-04-10 14:48:20|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|2004
1744296530000|2025-04-10 14:48:50|385||385||385||384.9||5458
1744296540000|2025-04-10 14:49:00|384.9|384.7|384.8|384.7|385|384.7|384.8|384.7|1065
1744296550000|2025-04-10 14:49:10||384.6||384.6||384.6||384.6|0
1744296570000|2025-04-10 14:49:30||384.7||384.7||384.7||384.7|0
1744296580000|2025-04-10 14:49:40|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|117
1744296600000|2025-04-10 14:50:00|385|384.9|385.1|384.9|385.1|384.9|385|384.8|2162
1744296610000|2025-04-10 14:50:10|385||385.1||385.1||385||0
1744296620000|2025-04-10 14:50:20|385||385||385.1||385||0
1744296630000|2025-04-10 14:50:30|385.1|385|385.1|384.9|385.1|385|385.1|384.9|743
1744296640000|2025-04-10 14:50:40||385||385||385||385|0
1744296680000|2025-04-10 14:51:20|||||||||50
1744296690000|2025-04-10 14:51:30|||||||||1600
1744296720000|2025-04-10 14:52:00|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|0
1744296750000|2025-04-10 14:52:30|||||||||498
1744296780000|2025-04-10 14:53:00|385.1|385|385.1|385|385.1|385|385.1|385|81
1744296790000|2025-04-10 14:53:10|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|522
1744296810000|2025-04-10 14:53:30|||||||||1035
1744296840000|2025-04-10 14:54:00|385.1|385|385.1|385|385.1|385|385.1|385|0
1744296860000|2025-04-10 14:54:20|385|384.9|385.1|385|385.1|385|385|384.9|2720
1744296870000|2025-04-10 14:54:30||384.9||384.9||384.9||384.9|2729
1744296880000|2025-04-10 14:54:40|385|385|385.1|385|385.1|385|385|385|250
1744296900000|2025-04-10 14:55:00|||||||||424
1744296910000|2025-04-10 14:55:10|385|384.9|385|384.9|385|384.9|385|384.9|678
1744296920000|2025-04-10 14:55:20|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|3469
1744296940000|2025-04-10 14:55:40|||||||||533
1744296960000|2025-04-10 14:56:00|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|850
1744296970000|2025-04-10 14:56:10|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|1256
1744296980000|2025-04-10 14:56:20|384.8|384.7|384.8|384.6|384.8|384.7|384.8|384.6|4515
1744296990000|2025-04-10 14:56:30||384.7||384.7||384.7||384.7|0
1744297000000|2025-04-10 14:56:40|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|113
1744297010000|2025-04-10 14:56:50|||||||||2162
1744297020000|2025-04-10 14:57:00|384.6|384.5|384.5|384.4|384.6|384.5|384.5|384.4|3948
1744297030000|2025-04-10 14:57:10|384.4|384.3|384.3|384.2|384.4|384.3|384.3|384.2|719
1744297050000|2025-04-10 14:57:30|384.4|384.3|384.5|384.4|384.5|384.4|384.4|384.3|1369
1744297080000|2025-04-10 14:58:00|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|918
1744297090000|2025-04-10 14:58:10|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|767
1744297130000|2025-04-10 14:58:50|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|616
1744297150000|2025-04-10 14:59:10|||||||||1138
1744297200000|2025-04-10 15:00:00|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|1496
1744297210000|2025-04-10 15:00:10|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|0
1744297230000|2025-04-10 15:00:30|384.7|384.6|384.8|384.7|384.8|384.7|384.7|384.6|2455
1744297240000|2025-04-10 15:00:40|384.7|384.6|384.6|384.5|384.7|384.6|384.6|384.5|2450
1744297260000|2025-04-10 15:01:00|384.5|384.3|384.5|384.3|384.5|384.3|384.5|384.3|2046
1744297270000|2025-04-10 15:01:10|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|965
1744297280000|2025-04-10 15:01:20|384.4||384.4||384.4||384.4||1081
1744297290000|2025-04-10 15:01:30||384.3||384.3||384.3||384.2|1
1744297320000|2025-04-10 15:02:00|||||||||1576
1744297340000|2025-04-10 15:02:20|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|0
1744297350000|2025-04-10 15:02:30|384.1|384|384.1|384|384.1|384|384.1|384|1278
1744297360000|2025-04-10 15:02:40|384.2|384.1|384.3|384.1|384.3|384.1|384.2|384.1|1923
1744297370000|2025-04-10 15:02:50|384.2||384.2||384.2||384.2||3317
1744297400000|2025-04-10 15:03:20|384.1|384|384.1|384|384.1|384|384.1|384|1390
1744297410000|2025-04-10 15:03:30|||||||||150
1744297440000|2025-04-10 15:04:00|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|1002
1744297450000|2025-04-10 15:04:10|||||||||724
1744297460000|2025-04-10 15:04:20|||||||||1179
1744297490000|2025-04-10 15:04:50|384.3||384.2||384.3||384.2||64
1744297500000|2025-04-10 15:05:00|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|2047
1744297510000|2025-04-10 15:05:10|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|3150
1744297520000|2025-04-10 15:05:20|383.7|383.6|383.8|383.7|383.8|383.7|383.7|383.6|194
1744297530000|2025-04-10 15:05:30|383.9|383.8|383.8|383.7|383.9|383.8|383.8|383.7|91
1744297540000|2025-04-10 15:05:40|383.7|383.6|383.7|383.5|383.7|383.6|383.7|383.5|1198
1744297550000|2025-04-10 15:05:50|383.6||383.6||383.6||383.6||0
1744297560000|2025-04-10 15:06:00|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|2046
1744297570000|2025-04-10 15:06:10||383.5||383.6||383.6||383.5|2082
1744297580000|2025-04-10 15:06:20|383.8|383.7|383.9|383.8|383.9|383.8|383.8|383.7|965
1744297600000|2025-04-10 15:06:40|384|383.9|384|383.9|384|383.9|384|383.9|628
1744297610000|2025-04-10 15:06:50|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|0
1744297640000|2025-04-10 15:07:20|383.8|383.7|383.9|383.8|383.9|383.8|383.8|383.7|725
1744297660000|2025-04-10 15:07:40|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|0
1744297670000|2025-04-10 15:07:50|383.9|383.8|383.9|383.7|383.9|383.8|383.9|383.7|1024
1744297680000|2025-04-10 15:08:00|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.5|2046
1744297700000|2025-04-10 15:08:20|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|1127
1744297720000|2025-04-10 15:08:40|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|1507
1744297760000|2025-04-10 15:09:20|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|2321
1744297800000|2025-04-10 15:10:00|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|403
1744297810000|2025-04-10 15:10:10|383.7|383.6|383.6|383.5|383.7|383.6|383.6|383.5|1436
1744297820000|2025-04-10 15:10:20|383.7||383.6||383.7||383.6||900
1744297840000|2025-04-10 15:10:40|383.7|383.6|383.8|383.7|383.8|383.7|383.7|383.6|2614
1744297870000|2025-04-10 15:11:10|383.5|383.4|383.4|383.3|383.5|383.4|383.3|383.2|928
1744297880000|2025-04-10 15:11:20|383.2|383.1|383.3|383.2|383.3|383.2|383.2|383.1|6156
1744297890000|2025-04-10 15:11:30|383.4|383.3|383.4|383.3|383.4|383.3|383.3|383.2|3995
1744297900000|2025-04-10 15:11:40|383.5|383.2|383.6|383.5|383.6|383.5|383.5|383.2|1642
1744297910000|2025-04-10 15:11:50|383.7|383.6|383.6|383.5|383.7|383.6|383.6|383.5|0
1744297920000|2025-04-10 15:12:00|383.7|383.6|383.9|383.8|383.9|383.8|383.7|383.6|2046
1744297930000|2025-04-10 15:12:10|||||||||500
1744297960000|2025-04-10 15:12:40|383.8|383.7|383.7|383.5|383.8|383.7|383.7|383.5|1304
1744297990000|2025-04-10 15:13:10|383.5|383.6|383.6|383.4|383.6|383.6|383.5|383.4|2278
1744298000000|2025-04-10 15:13:20|383.5|383.5|383.7|383.6|383.7|383.6|383.5|383.5|945
1744298010000|2025-04-10 15:13:30|383.8|383.7|384.1|384|384.1|384|383.8|383.7|0
1744298020000|2025-04-10 15:13:40|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|0
1744298040000|2025-04-10 15:14:00|384.3|384.2|384.3|384.1|384.3|384.2|384.3|384.1|366
1744298050000|2025-04-10 15:14:10||384.2||384.2||384.2||384.2|1120
1744298070000|2025-04-10 15:14:30|384.1|384|384.1|384|384.1|384|384.1|384|0
1744298080000|2025-04-10 15:14:40|383.9|383.8|384.1|384|384.2|384|383.9|383.8|0
1744298090000|2025-04-10 15:14:50|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|831
1744298100000|2025-04-10 15:15:00|384.1|384|384|383.9|384.1|384.1|384|383.9|0
1744298110000|2025-04-10 15:15:10|383.9|383.8|383.8|383.7|383.9|383.8|383.8|383.7|0
1744298120000|2025-04-10 15:15:20|383.9|383.6|384|383.9|384|383.9|383.8|383.6|150
1744298150000|2025-04-10 15:15:50|384.1|384|384.1|384|384.1|384|384.1|384|0
1744298180000|2025-04-10 15:16:20|384|383.9|384.1|384|384.1|384|384|383.9|1428
1744298250000|2025-04-10 15:17:30|384.2||384.1||384.2||384.1||2046
1744298260000|2025-04-10 15:17:40|384.2||384.1||384.2||384.1||0
1744298280000|2025-04-10 15:18:00|384.2||384.1||384.2||384.1||0
1744298290000|2025-04-10 15:18:10|384|383.9|384.1|384|384.1|384|384|383.9|2649
1744298300000|2025-04-10 15:18:20|384|383.9|384|383.9|384|383.9|384|383.9|807
1744298310000|2025-04-10 15:18:30|384.1|384|384.1|384|384.1|384|384.1|384|702
1744298360000|2025-04-10 15:19:20|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|0
1744298400000|2025-04-10 15:20:00|384.3|384.2|383.9|383.8|384.3|384.2|383.9|383.8|3164
1744298410000|2025-04-10 15:20:10|383.7|383.6|383.8|383.7|383.8|383.7|383.7|383.6|2046
1744298420000|2025-04-10 15:20:20||383.6||383.7||383.7||383.6|0
1744298430000|2025-04-10 15:20:30|383.7|383.6|383.6|383.5|383.7|383.6|383.6|383.5|0
1744298440000|2025-04-10 15:20:40||383.4||383.5||383.5||383.4|2046
1744298450000|2025-04-10 15:20:50|383.7||383.7||383.7||383.7||0
1744298470000|2025-04-10 15:21:10|383.9|383.6|383.9|383.8|383.9|383.8|383.9|383.6|762
1744298480000|2025-04-10 15:21:20|384||384||384||384||0
1744298490000|2025-04-10 15:21:30|384.1|383.9|384.1|384|384.1|384|384.1|383.9|0
1744298500000|2025-04-10 15:21:40|384|383.9|384|383.9|384|383.9|384|383.9|835
1744298520000|2025-04-10 15:22:00|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|1241
1744298540000|2025-04-10 15:22:20|||||||||1808
1744298560000|2025-04-10 15:22:40|384|383.9|384|383.9|384|383.9|384|383.9|1149
1744298570000|2025-04-10 15:22:50|383.9|383.8|384|383.8|384|383.9|383.9|383.8|1024
1744298580000|2025-04-10 15:23:00|384.1|383.9|384.1|383.9|384.1|383.9|384.1|383.9|0
1744298600000|2025-04-10 15:23:20|384.2|384|384.3|384.2|384.3|384.2|384.2|384|630
1744298620000|2025-04-10 15:23:40|||||||||550
1744298690000|2025-04-10 15:24:50|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|1530
1744298710000|2025-04-10 15:25:10|384.5|384.4|384.4|384.3|384.5|384.4|384.4|384.3|2984
1744298720000|2025-04-10 15:25:20|384.5||384.5||384.5||384.5||0
1744298730000|2025-04-10 15:25:30||384.4||384.4||384.4||384.4|0
1744298740000|2025-04-10 15:25:40|384.4|384.3|384.5|384.3|384.5|384.4|384.4|384.3|3152
1744298750000|2025-04-10 15:25:50|384.4|384.4|384.6|384.5|384.6|384.5|384.4|384.4|2758
1744298760000|2025-04-10 15:26:00|384.7||384.6||384.7||384.6||723
1744298770000|2025-04-10 15:26:10|384.7|384.6|384.6|384.5|384.7|384.6|384.6|384.5|0
1744298790000|2025-04-10 15:26:30|384.7||384.6||384.7||384.6||0
1744298800000|2025-04-10 15:26:40|384.7|384.6|384.6|384.5|384.7|384.6|384.6|384.5|0
1744298820000|2025-04-10 15:27:00|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|213
1744298840000|2025-04-10 15:27:20|384.4|384.3|384.3|384.1|384.4|384.3|384.3|384.1|3146
1744298850000|2025-04-10 15:27:30|384.2|384.2|384.2|384.1|384.2|384.2|384.2|384.1|1078
1744298860000|2025-04-10 15:27:40|384.3|384.2|384.3|384.2|384.3|384.2|384.2|384.1|5805
1744298870000|2025-04-10 15:27:50|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|585
1744298880000|2025-04-10 15:28:00|384.1|384|384.2|384.1|384.2|384.1|384.1|384|2580
1744298890000|2025-04-10 15:28:10|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|1003
1744298910000|2025-04-10 15:28:30|||||||||150
1744298920000|2025-04-10 15:28:40|384.4||384.4||384.4||384.4||718
1744298930000|2025-04-10 15:28:50||384.3||384.2||384.3||384.2|2381
1744298940000|2025-04-10 15:29:00|384.3||384.3||384.3||384.3||0
1744298950000|2025-04-10 15:29:10|384.1|384|384.1|384|384.1|384|384.1|383.9|2022
1744298960000|2025-04-10 15:29:20|384|383.9|384|383.9|384|383.9|384|383.9|841
1744298970000|2025-04-10 15:29:30|384.1|384|384.1|384|384.1|384|384.1|384|3033
1744298980000|2025-04-10 15:29:40|||||||||1940
1744298990000|2025-04-10 15:29:50||383.9||383.9||383.9||383.9|3939
1744354810000|2025-04-11 07:00:10|387.1|386.4|387|386.4|387.1|386.4|387|386.4|1400
1744354820000|2025-04-11 07:00:20|387.1|386.5|387.1|386.5|387.1|386.5|387.1|386.5|0
1744354830000|2025-04-11 07:00:30|387.3|386.6|387.4|387|387.4|387|387.3|386.6|0
1744354840000|2025-04-11 07:00:40|387.6|386.9|387.6|387.1|387.6|387.1|387.6|386.9|4005
1744354850000|2025-04-11 07:00:50|387.7|387.2|387.7|387.3|387.7|387.3|387.7|387.2|0
1744354860000|2025-04-11 07:01:00|387.9|387.4|387.9|387.3|388|387.5|387.9|387.3|2927
1744354870000|2025-04-11 07:01:10|388|387.6|389.2|388.7|389.2|388.7|388|387.6|2490
1744354880000|2025-04-11 07:01:20|389.3|388.8|389.6|389|389.6|389.1|389.3|388.8|1002
1744354910000|2025-04-11 07:01:50|389.9|389.1|389.9|389.3|389.9|389.3|389.9|389.1|0
1744354920000|2025-04-11 07:02:00|390.1|389.8|390.2|389.7|390.2|389.8|389.9|389.3|4084
1744354930000|2025-04-11 07:02:10|389.9|389.5|389.9|389.4|390.1|389.6|389.9|389.4|150
1744354940000|2025-04-11 07:02:20|390|389.5|389.5|389|390|389.5|389.5|389|368
1744354950000|2025-04-11 07:02:30|390|389.6|389.8|389.4|390|389.6|389.8|389.4|0
1744354960000|2025-04-11 07:02:40|389.6|389.1|389.6|389.1|389.6|389.1|389.6|389.1|1031
1744354970000|2025-04-11 07:02:50|389.7|389.2|389.5|389.1|389.7|389.2|389.5|389.1|1352
1744354980000|2025-04-11 07:03:00|389.2|389|389.4|389|389.4|389|389.2|389|1181
1744354990000|2025-04-11 07:03:10|389.3|388.9|389.3|388.9|389.3|388.9|389.3|388.9|265
1744355010000|2025-04-11 07:03:30|389.2|388.8|388.9|388.4|389.2|388.8|388.9|388.4|0
1744355020000|2025-04-11 07:03:40|388.8|388.5|388.8|388.4|388.8|388.5|388.8|388.4|0
1744355030000|2025-04-11 07:03:50|388.7||388.9||388.9||388.7||0
1744355040000|2025-04-11 07:04:00|389.3|388.5|389.5|389.1|389.8|389.3|389.2|388.5|1015
1744355050000|2025-04-11 07:04:10|389.6|389.2|389.9|389.4|389.9|389.4|389.5|389.2|0
1744355060000|2025-04-11 07:04:20||389.5||389.5||389.6||389.4|0
1744355080000|2025-04-11 07:04:40|389.8||389.9||389.9||389.8||1425
1744355090000|2025-04-11 07:04:50|390.3|389.6|390.3|389.9|390.3|389.9|390.3|389.6|1082
1744355100000|2025-04-11 07:05:00|390.2|389.8|389.9|389.5|390.3|389.9|389.9|389.5|1218
1744355110000|2025-04-11 07:05:10|389.8|389.2|389.4|389|389.8|389.2|389.4|389|0
1744355120000|2025-04-11 07:05:20|389.3|388.9|389.3|388.8|389.4|389|388.9|388.5|0
1744355130000|2025-04-11 07:05:30|389.2|388.7|388.9|388.5|389.2|388.7|388.9|388.5|0
1744355140000|2025-04-11 07:05:40|388.8|388.6|389|388.7|389|388.7|388.8|388.6|993
1744355150000|2025-04-11 07:05:50|388.9|388.6|388.7|388.3|388.9|388.6|388.6|388.3|1049
1744355160000|2025-04-11 07:06:00|389|388.4|389|388.7|389|388.7|389|388.3|1452
1744355170000|2025-04-11 07:06:10|389.1|388.8|388.9|388.6|389.1|388.8|388.9|388.6|806
1744355180000|2025-04-11 07:06:20|389|388.7|389.1|388.7|389.1|388.7|389|388.7|0
1744355200000|2025-04-11 07:06:40||388.8||388.8||388.8||388.8|0
1744355220000|2025-04-11 07:07:00|389.3|389.2|389.4|389|389.5|389.2|389.3|389|1290
1744355230000|2025-04-11 07:07:10|389.5|389.1|389.5|389.1|389.5|389.1|389.5|389.1|150
1744355240000|2025-04-11 07:07:20|389.6|389.2|389.6|389.2|389.6|389.3|389.6|389.2|0
1744355260000|2025-04-11 07:07:40||389.3||389.3||389.3||389.3|0
1744355280000|2025-04-11 07:08:00|389.8|389.6|389.8|389.5|389.8|389.6|389.8|389.5|0
1744355290000|2025-04-11 07:08:10|389.7|389.4|389.7|389.4|389.7|389.4|389.7|389.4|642
1744355300000|2025-04-11 07:08:20|389.6||389.6||389.6||389.6||0
1744355310000|2025-04-11 07:08:30|389.5|389.3|389.6|389.4|389.6|389.4|389.5|389.3|5504
1744355330000|2025-04-11 07:08:50|389.5|389.1|389.4|389.1|389.5|389.1|389.4|389.1|966
1744355340000|2025-04-11 07:09:00|389.3||389.3||389.3||389.3||0
1744355350000|2025-04-11 07:09:10|389.4|389.2|389.4|389.1|389.4|389.2|389.4|389.1|56
1744355360000|2025-04-11 07:09:20|389.2|389|389.3|389.1|389.3|389.1|389.2|389|2695
1744355370000|2025-04-11 07:09:30|389.4||389.4||389.4||389.4||0
1744355390000|2025-04-11 07:09:50|389.3|389.3|389.3|389.1|389.4|389.3|389.3|389.1|70
1744355400000|2025-04-11 07:10:00|389.1|389|388.5|388.2|389.1|389|388.5|388.2|2167
1744355410000|2025-04-11 07:10:10|388.4|388.1|388.5|388.3|388.6|388.3|388.4|388.1|0
1744355430000|2025-04-11 07:10:30|388.6|388.1|388.2|387.9|388.6|388.1|388.2|387.9|1837
1744355440000|2025-04-11 07:10:40|388.3|388|388.4|388.1|388.4|388.1|388.3|388|0
1744355470000|2025-04-11 07:11:10|388.3|388.2|388.3|388.1|388.3|388.3|388.3|388.1|407
1744355480000|2025-04-11 07:11:20|388.4|388.2|388.2|388|388.4|388.2|388.1|387.9|1930
1744355490000|2025-04-11 07:11:30|388|387.8|387.9|387.8|388|387.8|387.9|387.8|393
1744355500000|2025-04-11 07:11:40||387.6||387.6||387.6||387.6|835
1744355510000|2025-04-11 07:11:50|387.8|387.5|387.7|387.4|387.8|387.5|387.7|387.4|0
1744355520000|2025-04-11 07:12:00|388.2|388|387.9|387.6|388.2|388|387.9|387.6|5103
1744355530000|2025-04-11 07:12:10|387.8|387.7|387.9|387.7|387.9|387.7|387.8|387.6|2473
1744355540000|2025-04-11 07:12:20|388.2|387.8|388.2|388|388.2|388|388.2|387.8|1375
1744355550000|2025-04-11 07:12:30||388.1||388.1||388.1||388.1|0
1744355560000|2025-04-11 07:12:40|388.3|388.3|388.5|388.3|388.6|388.3|388.3|388.3|841
1744355570000|2025-04-11 07:12:50|388.6|388.4|388.7|388.4|388.7|388.4|388.6|388.4|0
1744355580000|2025-04-11 07:13:00|388.5|388.5|388.5|388.2|388.5|388.5|388.5|388.2|835
1744355590000|2025-04-11 07:13:10|388.6|388.3|388.7|388.4|388.7|388.4|388.6|388.3|0
1744355600000|2025-04-11 07:13:20|388.6|388.3|388.6|388.3|388.6|388.3|388.6|388.3|0
1744355610000|2025-04-11 07:13:30|388.5|388.2|388.6|388.3|388.6|388.3|388.5|388.2|0
1744355620000|2025-04-11 07:13:40|388.7|388.4|388.6|388.4|388.7|388.4|388.6|388.4|1316
1744355630000|2025-04-11 07:13:50|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|3890
1744355640000|2025-04-11 07:14:00|388.8|388.6|389.1|388.9|389.1|388.9|388.8|388.6|268
1744355650000|2025-04-11 07:14:10|388.9|388.8|389|388.8|389|388.8|388.9|388.8|835
1744355680000|2025-04-11 07:14:40|389.1|388.9|389.4|389.1|389.4|389.1|389.1|388.9|1974
1744355690000|2025-04-11 07:14:50|389.3|389|389.6|389.3|389.6|389.3|389.2|389|2696
1744355700000|2025-04-11 07:15:00|389.5|389.4|389.4|389.2|389.5|389.4|389.4|389.2|598
1744355710000|2025-04-11 07:15:10|389.2|389|389.2|389|389.2|389|389.2|389|1425
1744355720000|2025-04-11 07:15:20|389|388.9|389|388.7|389.1|388.9|389|388.7|1875
1744355730000|2025-04-11 07:15:30|388.9||388.9||388.9||388.9||0
1744355740000|2025-04-11 07:15:40|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|352
1744355750000|2025-04-11 07:15:50|388.9||388.9||388.9||388.9||0
1744355760000|2025-04-11 07:16:00|388.8|388.4|388.7|388.4|388.9|388.4|388.5|388.2|407
1744355770000|2025-04-11 07:16:10|388.5|388.2|388.6|388.3|388.6|388.3|388.5|388.2|0
1744355780000|2025-04-11 07:16:20|388.4|388.2|388.3|388.1|388.4|388.2|388.3|388.1|269
1744355790000|2025-04-11 07:16:30|388.4|388.3|388.6|388.4|388.6|388.4|388.4|388.3|1670
1744355810000|2025-04-11 07:16:50||388.5||388.5||388.5||388.5|1392
1744355820000|2025-04-11 07:17:00|388.9|388.6|388.9|388.7|388.9|388.7|388.9|388.6|0
1744355830000|2025-04-11 07:17:10|389||389||389||389||0
1744355840000|2025-04-11 07:17:20|388.9||388.9||388.9||388.9||0
1744355850000|2025-04-11 07:17:30|388.7|388.5|388.5|388.3|388.7|388.5|388.5|388.3|505
1744355860000|2025-04-11 07:17:40|388.6|388.4|388.6|388.5|388.6|388.5|388.6|388.4|0
1744355870000|2025-04-11 07:17:50|388.5|388.3|388.6|388.4|388.6|388.4|388.5|388.3|1839
1744355880000|2025-04-11 07:18:00||388.5||388.4||388.5||388.4|0
1744355890000|2025-04-11 07:18:10||388.5||388.4||388.5||388.4|0
1744355910000|2025-04-11 07:18:30|388.5|388.3|388.4|388.1|388.5|388.3|388.4|388.1|0
1744355920000|2025-04-11 07:18:40|388.3||388.3||388.3||388.3||0
1744355940000|2025-04-11 07:19:00|388.4|388.2|388.4|388.2|388.4|388.2|388.4|388.2|967
1744355960000|2025-04-11 07:19:20|388.2|388.1|388.3|388.1|388.3|388.1|388.2|388.1|710
1744355980000|2025-04-11 07:19:40|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|0
1744356000000|2025-04-11 07:20:00|388.4|388.2|388.3|388|388.4|388.2|388.2|387.9|1271
1744356010000|2025-04-11 07:20:10|388.2|387.9|388.2|388|388.2|388|388.2|387.9|0
1744356030000|2025-04-11 07:20:30|388.1|387.9|388|387.7|388.1|387.9|388|387.7|0
1744356040000|2025-04-11 07:20:40|387.9|387.6|387.9|387.6|387.9|387.6|387.9|387.6|0
1744356050000|2025-04-11 07:20:50|387.8|387.5|387.8|387.6|387.8|387.6|387.6|387.5|1847
1744356060000|2025-04-11 07:21:00|387.9|387.7|388|387.8|388|387.8|387.9|387.7|0
1744356120000|2025-04-11 07:22:00|388.2|388|388.2|388|388.2|388|388.2|388|722
1744356130000|2025-04-11 07:22:10|388.1|388.1|388.1|387.9|388.1|388.1|388.1|387.9|2585
1744356140000|2025-04-11 07:22:20|388.2|388|387.9|387.6|388.2|388|387.8|387.5|2292
1744356150000|2025-04-11 07:22:30|387.8|387.7|387.8|387.6|387.8|387.7|387.8|387.6|0
1744356160000|2025-04-11 07:22:40|388|387.7|388|387.7|388|387.7|388|387.7|0
1744356170000|2025-04-11 07:22:50|387.9||387.9||387.9||387.9||0
1744356180000|2025-04-11 07:23:00|387.8|387.5|387.6|387.3|387.8|387.5|387.6|387.3|1685
1744356190000|2025-04-11 07:23:10|387.7|387.4|387.7|387.4|387.7|387.4|387.7|387.4|0
1744356200000|2025-04-11 07:23:20|387.6|387.3|387.5|387.3|387.6|387.3|387.5|387.3|499
1744356210000|2025-04-11 07:23:30|387.4|387.2|387.8|387.5|387.8|387.6|387.4|387.2|4332
1744356220000|2025-04-11 07:23:40|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.6|0
1744356230000|2025-04-11 07:23:50|387.8|387.8|387.9|387.8|387.9|387.8|387.8|387.8|1425
1744356240000|2025-04-11 07:24:00|388.1|387.9|388.2|388|388.2|388|388.1|387.9|1425
1744356250000|2025-04-11 07:24:10|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|3638
1744356260000|2025-04-11 07:24:20|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|2285
1744356270000|2025-04-11 07:24:30|387.7|387.3|387.7|387.5|387.7|387.5|387.7|387.3|0
1744356280000|2025-04-11 07:24:40|387.8|387.6|387.8|387.6|387.8|387.7|387.8|387.6|0
1744356290000|2025-04-11 07:24:50||387.7||387.6||387.7||387.6|0
1744356300000|2025-04-11 07:25:00|387.9|387.7|387.9|387.7|387.9|387.8|387.9|387.7|1546
1744356310000|2025-04-11 07:25:10|388.1|387.8|388.1|387.8|388.1|387.8|388.1|387.8|647
1744356320000|2025-04-11 07:25:20|388.2|388|388.2|388|388.2|388|388.2|388|1267
1744356350000|2025-04-11 07:25:50|388.1|387.9|388|387.8|388.1|387.9|388|387.8|0
1744356360000|2025-04-11 07:26:00|387.8|387.6|387.7|387.5|387.8|387.6|387.7|387.5|849
1744356370000|2025-04-11 07:26:10|387.6||387.6||387.6||387.6||0
1744356380000|2025-04-11 07:26:20|387.8|387.4|387.8|387.7|387.8|387.7|387.8|387.4|1400
1744356390000|2025-04-11 07:26:30|387.9||387.9||387.9||387.9||0
1744356410000|2025-04-11 07:26:50|387.8||387.9||387.9||387.8||0
1744356430000|2025-04-11 07:27:10|387.8|387.6|387.9|387.7|387.9|387.7|387.8|387.6|5000
1744356440000|2025-04-11 07:27:20|||||||||1588
1744356450000|2025-04-11 07:27:30|388|387.8|388|387.8|388|387.8|388|387.8|0
1744356460000|2025-04-11 07:27:40|388.1|387.9|388.2|388|388.2|388|388.1|387.9|510
1744356480000|2025-04-11 07:28:00|388.4|388.1|388.4|388.2|388.4|388.2|388.4|388.1|2759
1744356490000|2025-04-11 07:28:10|388.2|388|388.1|387.8|388.2|388|388.1|387.8|7246
1744356500000|2025-04-11 07:28:20|388|387.7|387.9|387.7|388|387.7|387.9|387.7|1272
1744356510000|2025-04-11 07:28:30|387.8|387.5|387.8|387.5|387.8|387.5|387.8|387.5|0
1744356520000|2025-04-11 07:28:40|387.7|387.6|387.7|387.5|387.7|387.6|387.7|387.5|0
1744356530000|2025-04-11 07:28:50||387.4||387.5||387.5||387.4|0
1744356540000|2025-04-11 07:29:00|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|682
1744356550000|2025-04-11 07:29:10|387.8||387.9||387.9||387.8||1425
1744356560000|2025-04-11 07:29:20|388|387.8|388|387.8|388|387.8|388|387.8|0
1744356570000|2025-04-11 07:29:30|388.2|388|388.1|387.9|388.2|388|388.1|387.9|925
1744356580000|2025-04-11 07:29:40|388.2|388|388.1|388|388.2|388|388.1|387.9|1349
1744356590000|2025-04-11 07:29:50|388|387.9|388.1|387.9|388.1|387.9|388|387.9|1187
1744356600000|2025-04-11 07:30:00|388.2|388|388.3|388.1|388.3|388.1|388.2|388|103
1744356610000|2025-04-11 07:30:10|388.4|388.2|388.4|388.2|388.4|388.3|388.3|388.1|2627
1744356660000|2025-04-11 07:31:00||388.3||388.3||388.3||388.3|0
1744356670000|2025-04-11 07:31:10|388.3|388.2|388.5|388.3|388.5|388.3|388.3|388.2|496
1744356680000|2025-04-11 07:31:20|388.6|388.5|388.6|388.4|388.6|388.5|388.6|388.4|1425
1744356700000|2025-04-11 07:31:40|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|380
1744356710000|2025-04-11 07:31:50|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|1425
1744356740000|2025-04-11 07:32:20|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|0
1744356750000|2025-04-11 07:32:30|388.7|388.5|388.7|388.5|388.7|388.5|388.6|388.5|0
1744356760000|2025-04-11 07:32:40|388.6|388.4|388.5|388.4|388.7|388.4|388.5|388.4|675
1744356770000|2025-04-11 07:32:50|388.6||388.6||388.6||388.6||0
1744356780000|2025-04-11 07:33:00|388.4|388.1|388.5|388.3|388.5|388.3|388.3|388.1|0
1744356810000|2025-04-11 07:33:30|388.6|388.4|388.7|388.5|388.7|388.5|388.6|388.4|1922
1744356830000|2025-04-11 07:33:50|388.6||388.7||388.7||388.6||0
1744356840000|2025-04-11 07:34:00|388.8||388.8||388.8||388.8||0
1744356850000|2025-04-11 07:34:10|388.7|388.6|388.6|388.5|388.8|388.6|388.6|388.5|552
1744356860000|2025-04-11 07:34:20||388.4||388.4||388.4||388.4|0
1744356880000|2025-04-11 07:34:40|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|1600
1744356890000|2025-04-11 07:34:50|388.8|388.7|388.8|388.6|388.8|388.7|388.8|388.5|3173
1744356900000|2025-04-11 07:35:00||388.5||388.5||388.6||388.5|0
1744356910000|2025-04-11 07:35:10|388.7|388.6|388.5|388.3|388.7|388.6|388.5|388.3|0
1744356920000|2025-04-11 07:35:20|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|50
1744356930000|2025-04-11 07:35:30|388.7|388.3|388.7|388.6|388.7|388.6|388.7|388.3|675
1744356940000|2025-04-11 07:35:40||388.5||388.6||388.6||388.5|0
1744356950000|2025-04-11 07:35:50|388.8|388.7|388.9|388.7|388.9|388.8|388.8|388.7|1009
1744356960000|2025-04-11 07:36:00||388.8||388.7||388.8||388.7|0
1744356980000|2025-04-11 07:36:20|389.1|388.8|389.1|388.8|389.1|388.9|389.1|388.8|0
1744356990000|2025-04-11 07:36:30|389||389||389||389||0
1744357000000|2025-04-11 07:36:40|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|581
1744357020000|2025-04-11 07:37:00|389|388.8|388.9|388.7|389|388.8|388.8|388.7|767
1744357040000|2025-04-11 07:37:20|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|1855
1744357050000|2025-04-11 07:37:30|389.2|389|389.3|389.1|389.3|389.1|389.2|389|2790
1744357060000|2025-04-11 07:37:40|389.4|389.2|389.3|389.2|389.4|389.2|389.3|389.2|237
1744357070000|2025-04-11 07:37:50|389.4||389.4||389.4||389.4||2381
1744357090000|2025-04-11 07:38:10|389.3|389.1|389.3|389.1|389.3|389.1|389.3|389.1|1312
1744357110000|2025-04-11 07:38:30|389.1|388.9|389|388.9|389.1|388.9|389|388.9|500
1744357120000|2025-04-11 07:38:40|388.8|388.8|388.8|388.6|388.8|388.8|388.8|388.6|0
1744357130000|2025-04-11 07:38:50|388.7|388.5|388.8|388.5|388.8|388.5|388.7|388.5|0
1744357140000|2025-04-11 07:39:00|388.7||388.7||388.7||388.7||0
1744357150000|2025-04-11 07:39:10|388.6||388.7||388.7||388.6||0
1744357160000|2025-04-11 07:39:20|388.6|388.7|388.8|388.7|388.8|388.7|388.6|388.7|0
1744357170000|2025-04-11 07:39:30|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|1682
1744357190000|2025-04-11 07:39:50|389||389||389||389||498
1744357210000|2025-04-11 07:40:10|388.7|388.5|388.8|388.6|388.8|388.6|388.7|388.5|2039
1744357220000|2025-04-11 07:40:20|388.9|388.7|388.9|388.6|388.9|388.7|388.9|388.6|0
1744357230000|2025-04-11 07:40:30|388.8||388.8||388.8||388.8||0
1744357250000|2025-04-11 07:40:50|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|0
1744357260000|2025-04-11 07:41:00|388.8|388.6|388.7|388.5|388.8|388.6|388.7|388.5|0
1744357290000|2025-04-11 07:41:30|388.6||388.6||388.6||388.6||150
1744357320000|2025-04-11 07:42:00|388.7||388.7||388.7||388.7||1388
1744357420000|2025-04-11 07:43:40||388.6||388.6||388.6||388.6|557
1744357430000|2025-04-11 07:43:50|388.8||388.8||388.8||388.8||0
1744357440000|2025-04-11 07:44:00|388.7||388.7||388.7||388.7||0
1744357450000|2025-04-11 07:44:10|||||||||1500
1744357480000|2025-04-11 07:44:40|388.6|388.5|388.6|388.4|388.6|388.5|388.6|388.4|0
1744357490000|2025-04-11 07:44:50|388.7||388.6||388.7||388.6||0
1744357500000|2025-04-11 07:45:00|388.5|388.3|388.4|388.2|388.5|388.3|388.4|388.2|0
1744357510000|2025-04-11 07:45:10|388.3|388.4|388.5|388.4|388.5|388.4|388.3|388.4|1
1744357520000|2025-04-11 07:45:20||388.3||388.3||388.3||388.3|0
1744357530000|2025-04-11 07:45:30|388.6|388.5|388.8|388.7|388.8|388.7|388.6|388.5|1003
1744357540000|2025-04-11 07:45:40|388.9|388.6|388.9|388.8|388.9|388.8|388.9|388.6|0
1744357590000|2025-04-11 07:46:30||388.7||388.7||388.7||388.7|6699
1744357660000|2025-04-11 07:47:40|388.8|388.6|388.7|388.5|388.8|388.6|388.7|388.5|252
1744357670000|2025-04-11 07:47:50|388.6|388.4|388.7|388.5|388.7|388.5|388.6|388.4|0
1744357680000|2025-04-11 07:48:00|388.6|388.6|388.6|388.4|388.6|388.6|388.6|388.4|0
1744357700000|2025-04-11 07:48:20|388.4|388.2|388.2|388|388.4|388.3|388.2|388|2358
1744357740000|2025-04-11 07:49:00|388|387.8|388|387.8|388|387.8|388|387.8|1014
1744357760000|2025-04-11 07:49:20|387.8|387.6|387.7|387.5|387.8|387.6|387.7|387.5|802
1744357770000|2025-04-11 07:49:30|387.6|387.6|387.8|387.6|387.8|387.7|387.6|387.6|0
1744357780000|2025-04-11 07:49:40|387.7|387.5|387.8|387.6|387.8|387.6|387.7|387.5|1192
1744357800000|2025-04-11 07:50:00||387.5||387.5||387.5||387.5|0
1744357820000|2025-04-11 07:50:20|388|387.6|388|387.8|388|387.8|388|387.6|1037
1744357830000|2025-04-11 07:50:30|||||||||2000
1744357860000|2025-04-11 07:51:00|388.1|387.9|388.1|387.9|388.1|388|388.1|387.9|1425
1744357870000|2025-04-11 07:51:10|388.2|388.1|388.2|388.1|388.2|388.1|388.2|388.1|150
1744357890000|2025-04-11 07:51:30|388.1|388|388.1|387.9|388.1|388|388.1|387.9|936
1744357900000|2025-04-11 07:51:40|388|387.8|388|387.8|388|387.8|388|387.8|0
1744357910000|2025-04-11 07:51:50|387.9|387.9|388.1|387.9|388.1|387.9|387.9|387.9|0
1744357930000|2025-04-11 07:52:10|388|388|388|387.9|388|388|388|387.9|0
1744357940000|2025-04-11 07:52:20||387.8||387.8||387.8||387.8|0
1744358010000|2025-04-11 07:53:30|387.9||387.9||387.9||387.9||0
1744358020000|2025-04-11 07:53:40|388|387.9|388.1|387.9|388.1|387.9|388|387.9|1751
1744358030000|2025-04-11 07:53:50|388.2|388|388.2|388|388.2|388|388.2|388|0
1744358070000|2025-04-11 07:54:30|388|387.8|388|387.8|388|387.8|388|387.8|0
1744358100000|2025-04-11 07:55:00|387.9||387.9||388||387.9||0
1744358110000|2025-04-11 07:55:10|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|0
1744358140000|2025-04-11 07:55:40||387.6||387.6||387.6||387.6|1500
1744358160000|2025-04-11 07:56:00||387.7||387.7||387.7||387.7|0
1744358190000|2025-04-11 07:56:30|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|139
1744358200000|2025-04-11 07:56:40|387.8|387.7|387.8|387.6|387.8|387.7|387.8|387.6|299
1744358210000|2025-04-11 07:56:50|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|0
1744358220000|2025-04-11 07:57:00|387.8|387.8|387.9|387.8|387.9|387.8|387.8|387.8|0
1744358230000|2025-04-11 07:57:10|388||388||388||388||0
1744358240000|2025-04-11 07:57:20|387.9|387.6|387.6|387.5|387.9|387.6|387.6|387.5|0
1744358250000|2025-04-11 07:57:30|387.7|387.6|387.9|387.8|387.9|387.8|387.7|387.5|3112
1744358260000|2025-04-11 07:57:40|388||388||388||388||862
1744358280000|2025-04-11 07:58:00|387.9|387.9|388|387.9|388.1|387.9|387.9|387.9|0
1744358290000|2025-04-11 07:58:10|388.1||388||388.1||388||0
1744358300000|2025-04-11 07:58:20|388.1|387.8|387.9|387.8|388.1|387.8|387.9|387.8|1053
1744358310000|2025-04-11 07:58:30|387.8|387.6|387.8|387.7|387.9|387.7|387.8|387.6|924
1744358320000|2025-04-11 07:58:40||387.6||387.6||387.6||387.6|0
1744358350000|2025-04-11 07:59:10|387.7|387.5|387.7|387.5|387.7|387.5|387.7|387.5|0
1744358360000|2025-04-11 07:59:20|387.6||387.6||387.6||387.6||0
1744358370000|2025-04-11 07:59:30|387.5|387.4|387.5|387.3|387.5|387.4|387.5|387.3|0
1744358400000|2025-04-11 08:00:00|387.4|387.1|387.2|387|387.4|387.2|387.1|386.9|8967
1744358410000|2025-04-11 08:00:10|387.3|387.1|387.2|387.1|387.3|387.1|387.2|387|2760
1744358420000|2025-04-11 08:00:20|387.3|387.2|387.2|387|387.4|387.2|387.2|387|1425
1744358430000|2025-04-11 08:00:30|387.4|387.2|387.3|387.2|387.4|387.3|387.3|387.2|2117
1744358440000|2025-04-11 08:00:40|387.2|387.1|387.2|387|387.3|387.1|387.2|387|1925
1744358450000|2025-04-11 08:00:50|387.3|387.1|387.3|387.2|387.4|387.2|387.2|387.1|1714
1744358460000|2025-04-11 08:01:00|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|0
1744358470000|2025-04-11 08:01:10|387.5|387.4|387.6|387.4|387.7|387.6|387.5|387.4|3407
1744358480000|2025-04-11 08:01:20|387.5|387.2|387.5|387.3|387.6|387.4|387.4|387.2|6080
1744358490000|2025-04-11 08:01:30|387.6|387.4|387.6|387.4|387.6|387.5|387.6|387.4|0
1744358500000|2025-04-11 08:01:40|387.5|387.3|387.3|387.2|387.5|387.4|387.2|387.1|3415
1744358510000|2025-04-11 08:01:50|387.4|387.3|387.5|387.3|387.5|387.4|387.4|387.2|1495
1744358520000|2025-04-11 08:02:00|387.6|387.4|387.6|387.4|387.6|387.4|387.5|387.3|0
1744358530000|2025-04-11 08:02:10|387.7|387.6|387.5|387.4|387.7|387.6|387.5|387.4|1267
1744358540000|2025-04-11 08:02:20|387.4|387.3|387.5|387.3|387.5|387.3|387.4|387.3|259
1744358550000|2025-04-11 08:02:30|387.6|387.4|387.6|387.4|387.6|387.5|387.5|387.3|3020
1744358560000|2025-04-11 08:02:40|387.5|387.3|387.6|387.4|387.6|387.4|387.5|387.3|780
1744358570000|2025-04-11 08:02:50|387.5|387.3|387.7|387.5|387.7|387.6|387.5|387.3|2148
1744358580000|2025-04-11 08:03:00||387.6||387.5||387.6||387.5|0
1744358590000|2025-04-11 08:03:10|387.8|387.6|388|387.8|388|387.8|387.8|387.6|0
1744358600000|2025-04-11 08:03:20|387.9|387.7|387.8|387.6|387.9|387.7|387.8|387.6|760
1744358640000|2025-04-11 08:04:00|387.9|387.7|387.9|387.8|387.9|387.8|387.9|387.7|64
1744358650000|2025-04-11 08:04:10|388.1|387.9|388.1|387.9|388.2|388|388.1|387.9|0
1744358660000|2025-04-11 08:04:20|388.2|388|388.2|388|388.2|388|388.2|388|0
1744358670000|2025-04-11 08:04:30||388.1||388.1||388.1||388.1|0
1744358680000|2025-04-11 08:04:40|388.3||388.3||388.3||388.3||0
1744358690000|2025-04-11 08:04:50|388.5|388.4|388.3|388.1|388.5|388.4|388.2|388.1|0
1744358700000|2025-04-11 08:05:00||388.2||388.1||388.2||388.1|1117
1744358710000|2025-04-11 08:05:10|388.4|388.3|388.4|388.3|388.4|388.3|388.4|388.3|1008
1744358720000|2025-04-11 08:05:20|388.5|388.4|388.6|388.4|388.6|388.4|388.5|388.3|2207
1744358730000|2025-04-11 08:05:30|388.5|388.3|388.5|388.3|388.6|388.3|388.5|388.3|3436
1744358740000|2025-04-11 08:05:40|388.6|388.4|388.8|388.6|388.8|388.6|388.5|388.3|1425
1744358750000|2025-04-11 08:05:50|388.9|388.7|388.9|388.7|388.9|388.7|388.8|388.7|506
1744358760000|2025-04-11 08:06:00|389|388.8|389.2|389|389.2|389|389|388.8|3862
1744358770000|2025-04-11 08:06:10|389.3|389.1|389.3|389.1|389.3|389.1|389.3|389|1425
1744358780000|2025-04-11 08:06:20|389.4|389.2|389.2|389.1|389.4|389.2|389.2|389.1|1425
1744358790000|2025-04-11 08:06:30||389||389||389||389|632
1744358800000|2025-04-11 08:06:40||389.1||389||389.1||389|0
1744358810000|2025-04-11 08:06:50|389.1|388.9|389|388.8|389.1|388.9|389|388.8|807
1744358820000|2025-04-11 08:07:00|388.9|388.7|388.8|388.7|388.9|388.7|388.7|388.6|474
1744358830000|2025-04-11 08:07:10|388.9||388.9||388.9||388.9||947
1744358840000|2025-04-11 08:07:20|388.8||388.8||388.8||388.8||903
1744358860000|2025-04-11 08:07:40|388.9|388.8|389|388.8|389.1|388.8|388.9|388.8|0
1744358870000|2025-04-11 08:07:50|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|0
1744358880000|2025-04-11 08:08:00|389|388.8|389|388.8|389|388.8|389|388.8|361
1744358930000|2025-04-11 08:08:50|389.1|388.9|389.1|388.9|389.1|389|389.1|388.9|3782
1744358950000|2025-04-11 08:09:10|389.2|389|389.2|389.1|389.2|389.1|389.2|389|0
1744358960000|2025-04-11 08:09:20|389.3|389|389.3|389.2|389.3|389.2|389.3|389|2985
1744358970000|2025-04-11 08:09:30|389.4||389.3||389.4||389.3||0
1744358980000|2025-04-11 08:09:40|389.4|389|389.2|389|389.4|389|389.2|389|1083
1744359010000|2025-04-11 08:10:10|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|700
1744359020000|2025-04-11 08:10:20||389||388.9||389||388.9|0
1744359040000|2025-04-11 08:10:40|389.2|389.1|389.4|389.2|389.4|389.2|389.2|389.1|2240
1744359060000|2025-04-11 08:11:00||389.3||389.3||389.3||389.3|0
1744359070000|2025-04-11 08:11:10||389.2||389.2||389.2||389.2|634
1744359080000|2025-04-11 08:11:20|389.2|389|389.3|389.1|389.3|389.1|389.2|389|0
1744359090000|2025-04-11 08:11:30|389.4|389.2|389.4|389.2|389.4|389.2|389.4|389.2|0
1744359100000|2025-04-11 08:11:40|389.3|389.1|389.4|389.2|389.4|389.2|389.3|389.1|0
1744359110000|2025-04-11 08:11:50|389.3|389.1|389.2|389.1|389.3|389.1|389.2|389.1|0
1744359120000|2025-04-11 08:12:00||389||389||389||389|0
1744359140000|2025-04-11 08:12:20|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|1425
1744359150000|2025-04-11 08:12:30|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|977
1744359160000|2025-04-11 08:12:40|389.3||389.3||389.3||389.3||707
1744359170000|2025-04-11 08:12:50|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|0
1744359180000|2025-04-11 08:13:00|389.5||389.5||389.5||389.5||0
1744359190000|2025-04-11 08:13:10|389.3|389.1|389.2|389.1|389.3|389.1|389.2|389.1|495
1744359210000|2025-04-11 08:13:30|389.1|388.9|389|388.8|389.1|388.9|389|388.8|0
1744359230000|2025-04-11 08:13:50|388.9||388.9||389||388.9||0
1744359240000|2025-04-11 08:14:00|389|388.9|389.2|389|389.2|389|389|388.9|843
1744359270000|2025-04-11 08:14:30|389.3|389.1|389.3|389.2|389.3|389.2|389.3|389.1|507
1744359280000|2025-04-11 08:14:40||389.1||389.1||389.1||389.1|220
1744359300000|2025-04-11 08:15:00|389.4|389.2|389.4|389.3|389.4|389.3|389.4|389.2|0
1744359310000|2025-04-11 08:15:10|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|1065
1744359340000|2025-04-11 08:15:40|389.4|389.3|389.3|389.1|389.4|389.3|389.3|389.1|577
1744359350000|2025-04-11 08:15:50|389.2|389|389.2|389|389.2|389|389.2|389|0
1744359360000|2025-04-11 08:16:00|389.3|389.2|389.4|389.2|389.4|389.3|389.3|389.2|1083
1744359370000|2025-04-11 08:16:10|389.5|389.3|389.7|389.5|389.7|389.5|389.5|389.3|0
1744359380000|2025-04-11 08:16:20|389.6||389.7||389.7||389.6||0
1744359390000|2025-04-11 08:16:30|389.8|389.6|389.8|389.6|389.8|389.6|389.8|389.6|0
1744359400000|2025-04-11 08:16:40|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|0
1744359430000|2025-04-11 08:17:10|389.8|389.8|389.8|389.7|389.8|389.8|389.8|389.7|500
1744359450000|2025-04-11 08:17:30||389.6||389.6||389.6||389.6|0
1744359470000|2025-04-11 08:17:50|389.7|389.5|389.8|389.6|389.8|389.6|389.7|389.5|2482
1744359480000|2025-04-11 08:18:00|||||||||2000
1744359490000|2025-04-11 08:18:10|389.7||389.8||389.8||389.7||150
1744359500000|2025-04-11 08:18:20||389.7||389.7||389.7||389.7|0
1744359520000|2025-04-11 08:18:40|389.7|389.5|389.7|389.5|389.7|389.5|389.6|389.4|0
1744359530000|2025-04-11 08:18:50|389.6|389.4|389.6|389.4|389.6|389.4|389.6|389.4|0
1744359540000|2025-04-11 08:19:00||389.5||389.4||389.5||389.4|0
1744359600000|2025-04-11 08:20:00|389.5||389.5||389.5||389.5||0
1744359620000|2025-04-11 08:20:20|389.4|389.2|389.4|389.2|389.4|389.2|389.4|389.2|573
1744359670000|2025-04-11 08:21:10|389.2|389|389.2|389|389.2|389|389.2|389|943
1744359690000|2025-04-11 08:21:30|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|150
1744359710000|2025-04-11 08:21:50|||||||||488
1744359720000|2025-04-11 08:22:00||389.1||389.1||389.1||389.1|1425
1744359730000|2025-04-11 08:22:10|389.4|389.3|389.4|389.2|389.4|389.3|389.4|389.2|150
1744359750000|2025-04-11 08:22:30|389.3||389.4||389.4||389.3||0
1744359800000|2025-04-11 08:23:20|389.5|389.3|389.5|389.3|389.5|389.3|389.5|389.3|0
1744359820000|2025-04-11 08:23:40|389.4|389.2|389.4|389.2|389.4|389.2|389.4|389.2|3091
1744359830000|2025-04-11 08:23:50|389.5|389.3|389.5|389.3|389.5|389.3|389.5|389.3|3600
1744359840000|2025-04-11 08:24:00|389.6|389.4|389.6|389.4|389.6|389.4|389.6|389.4|707
1744359850000|2025-04-11 08:24:10|389.7|389.6|389.9|389.7|389.9|389.7|389.7|389.6|1265
1744359860000|2025-04-11 08:24:20|390|389.8|390|389.8|390|389.8|390|389.8|0
1744359920000|2025-04-11 08:25:20|389.9|389.6|389.9|389.7|389.9|389.7|389.8|389.6|2495
1744359940000|2025-04-11 08:25:40|390|389.8|390|389.9|390|389.9|390|389.8|0
1744359950000|2025-04-11 08:25:50||389.8||389.8||389.8||389.8|525
1744359960000|2025-04-11 08:26:00||389.9||389.9||389.9||389.9|0
1744359970000|2025-04-11 08:26:10|390.1|390|390.1|390|390.1|390|390.1|390|500
1744359980000|2025-04-11 08:26:20|390.2||390.2||390.2||390.2||1228
1744359990000|2025-04-11 08:26:30|390.3|390.1|390.4|390.2|390.4|390.2|390.3|390.1|0
1744360000000|2025-04-11 08:26:40|390.5|390.3|390.3|390.2|390.5|390.3|390.3|390.1|3355
1744360040000|2025-04-11 08:27:20|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|2391
1744360050000|2025-04-11 08:27:30|390.1|390|390.1|389.9|390.1|390|390.1|389.9|1083
1744360060000|2025-04-11 08:27:40|390|389.8|390.1|389.9|390.1|389.9|390|389.8|693
1744360080000|2025-04-11 08:28:00|390.2|390|390.1|390|390.2|390|390.1|390|0
1744360090000|2025-04-11 08:28:10|390.2|389.9|390.1|389.9|390.2|389.9|390|389.9|553
1744360110000|2025-04-11 08:28:30|389.9|389.8|390|389.8|390|389.8|389.9|389.8|2272
1744360120000|2025-04-11 08:28:40|389.9|389.9|390|389.9|390|389.9|389.9|389.9|2632
1744360130000|2025-04-11 08:28:50|390.1||390.1||390.1||390.1||674
1744360140000|2025-04-11 08:29:00|390|389.8|389.9|389.7|390|389.8|389.9|389.7|869
1744360170000|2025-04-11 08:29:30|390|389.8|389.9|389.7|390|389.8|389.9|389.7|393
1744360190000|2025-04-11 08:29:50|390|389.8|390|389.8|390|389.8|390|389.8|1002
1744360200000|2025-04-11 08:30:00|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|0
1744360220000|2025-04-11 08:30:20|389.7|389.6|389.8|389.6|389.8|389.6|389.7|389.6|1610
1744360230000|2025-04-11 08:30:30|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|1094
1744360250000|2025-04-11 08:30:50|389.8|389.6|389.8|389.7|389.8|389.7|389.8|389.6|751
1744360260000|2025-04-11 08:31:00|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|0
1744360270000|2025-04-11 08:31:10|389.6|389.5|389.6|389.4|389.6|389.5|389.6|389.4|196
1744360280000|2025-04-11 08:31:20|389.5||389.5||389.5||389.5||0
1744360290000|2025-04-11 08:31:30|389.6||389.6||389.6||389.6||0
1744360300000|2025-04-11 08:31:40|389.5||389.6||389.6||389.5||0
1744360310000|2025-04-11 08:31:50|389.5|389.3|389.4|389.3|389.5|389.3|389.4|389.3|420
1744360330000|2025-04-11 08:32:10|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|223
1744360340000|2025-04-11 08:32:20|389.4|389.3|389.3|389.2|389.4|389.3|389.3|389.2|2176
1744360360000|2025-04-11 08:32:40|389.2|389.1|389.2|389|389.2|389.1|389.2|389|429
1744360380000|2025-04-11 08:33:00|389.1|389.1|389.2|389.1|389.2|389.1|389.1|389.1|889
1744360390000|2025-04-11 08:33:10|389.3||389.3||389.3||389.3||1425
1744360400000|2025-04-11 08:33:20|389.2||389.2||389.2||389.2||1620
1744360410000|2025-04-11 08:33:30|389|389|389|388.9|389|389|389|388.9|0
1744360420000|2025-04-11 08:33:40|389.1|389.1|389.2|389.1|389.2|389.1|389.1|389|4283
1744360430000|2025-04-11 08:33:50||389||389||389||389|1425
1744360440000|2025-04-11 08:34:00|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|241
1744360450000|2025-04-11 08:34:10|389||389.1||389.1||389||0
1744360460000|2025-04-11 08:34:20|389.2|389.1|389.3|389.2|389.3|389.2|389.2|389.1|1241
1744360490000|2025-04-11 08:34:50|||||||||100
1744360500000|2025-04-11 08:35:00|389.4|389.3|389.5|389.3|389.5|389.4|389.4|389.3|0
1744360510000|2025-04-11 08:35:10|389.4|389.2|389.3|389.1|389.4|389.2|389.3|389.1|438
1744360550000|2025-04-11 08:35:50|389.2||389.2||389.2||389.2||0
1744360560000|2025-04-11 08:36:00|389.1|389|389.1|389|389.1|389|389.1|389|35
1744360570000|2025-04-11 08:36:10||388.9||388.9||388.9||388.9|0
1744360620000|2025-04-11 08:37:00|388.9|388.8|389|388.8|389|388.8|388.9|388.8|0
1744360650000|2025-04-11 08:37:30|388.9|388.9|388.9|388.8|389|388.9|388.9|388.8|2194
1744360660000|2025-04-11 08:37:40|388.8|388.7|388.7|388.5|388.8|388.7|388.6|388.5|915
1744360680000|2025-04-11 08:38:00|388.9|388.7|388.9|388.8|388.9|388.8|388.8|388.7|1427
1744360690000|2025-04-11 08:38:10|388.8|388.7|388.8|388.7|388.8|388.7|388.8|388.7|493
1744360700000|2025-04-11 08:38:20|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|0
1744360710000|2025-04-11 08:38:30|389|388.9|389.1|389|389.1|389|389|388.9|2035
1744360720000|2025-04-11 08:38:40|389.2||389.2||389.2||389.2||1500
1744360730000|2025-04-11 08:38:50|389.3|389.2|389.4|389.3|389.4|389.3|389.3|389.1|123
1744360740000|2025-04-11 08:39:00|389.5|389.4|389.6|389.4|389.6|389.5|389.5|389.4|463
1744360750000|2025-04-11 08:39:10|389.5|389.3|389.4|389.3|389.5|389.3|389.4|389.3|842
1744360760000|2025-04-11 08:39:20||389.2||389.2||389.2||389.2|496
1744360770000|2025-04-11 08:39:30|389.3|389.1|389.3|389.1|389.3|389.1|389.3|389.1|1574
1744360780000|2025-04-11 08:39:40|389.2||389.3||389.3||389.2||0
1744360810000|2025-04-11 08:40:10|389.2|389|389.2|389|389.2|389|389.2|389|1623
1744360830000|2025-04-11 08:40:30|389.1|388.9|389|388.9|389.1|388.9|389|388.9|113
1744360840000|2025-04-11 08:40:40||388.8||388.8||388.8||388.8|0
1744360940000|2025-04-11 08:42:20|389.1|388.9|389.1|389|389.1|389|389.1|388.9|2000
1744360950000|2025-04-11 08:42:30|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|0
1744360960000|2025-04-11 08:42:40|389.1|389|389.2|389.1|389.2|389.1|389.1|389|1357
1744360970000|2025-04-11 08:42:50||389||389||389||389|841
1744360990000|2025-04-11 08:43:10|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|0
1744361010000|2025-04-11 08:43:30|389|388.9|389|388.8|389|388.9|389|388.8|0
1744361020000|2025-04-11 08:43:40||388.9||388.9||388.9||388.9|0
1744361030000|2025-04-11 08:43:50|389.1|389|389.1|389|389.1|389|389.1|389|1757
1744361040000|2025-04-11 08:44:00|389.2|389.1|389.3|389.2|389.3|389.2|389.2|389.1|1381
1744361070000|2025-04-11 08:44:30||389.1||389.1||389.1||389.1|1014
1744361080000|2025-04-11 08:44:40||389.2||389.2||389.2||389.1|0
1744361090000|2025-04-11 08:44:50|389.4||389.4||389.4||389.3||0
1744361110000|2025-04-11 08:45:10|389.3||389.3||389.3||389.3||0
1744361130000|2025-04-11 08:45:30|389.2|389|389.2|389|389.2|389|389.2|389|7
1744361140000|2025-04-11 08:45:40|389.1||389.2||389.2||389.1||619
1744361210000|2025-04-11 08:46:50|389.3|389.1|389.3|389.1|389.3|389.2|389.3|389.1|1109
1744361240000|2025-04-11 08:47:20|389.2|389|389.1|388.9|389.2|389|389.1|388.9|0
1744361250000|2025-04-11 08:47:30|389||389||389||389||0
1744361280000|2025-04-11 08:48:00|389.1||389.1||389.1||389.1||0
1744361310000|2025-04-11 08:48:30|389||389||389||389||0
1744361320000|2025-04-11 08:48:40|388.9|388.8|388.9|388.7|388.9|388.8|388.9|388.7|330
1744361330000|2025-04-11 08:48:50|388.8|388.6|388.8|388.6|388.8|388.7|388.8|388.6|0
1744361340000|2025-04-11 08:49:00|388.7|388.5|388.6|388.5|388.7|388.5|388.6|388.5|0
1744361350000|2025-04-11 08:49:10|388.7||388.7||388.7||388.7||2189
1744361400000|2025-04-11 08:50:00|388.4|388.3|388.4|388.3|388.4|388.3|388.4|388.3|1299
1744361410000|2025-04-11 08:50:10|388.5||388.5||388.5||388.5||0
1744361420000|2025-04-11 08:50:20|388.3|388.2|388|387.9|388.3|388.2|388|387.9|781
1744361440000|2025-04-11 08:50:40|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|755
1744361450000|2025-04-11 08:50:50||387.7||387.7||387.7||387.7|986
1744361460000|2025-04-11 08:51:00|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|681
1744361470000|2025-04-11 08:51:10|387.7|387.7|387.8|387.7|387.9|387.7|387.7|387.7|1770
1744361480000|2025-04-11 08:51:20|387.7|387.6|387.6|387.5|387.7|387.6|387.6|387.5|1300
1744361490000|2025-04-11 08:51:30|387.5|387.4|387.5|387.3|387.5|387.4|387.5|387.3|0
1744361500000|2025-04-11 08:51:40|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|2208
1744361530000|2025-04-11 08:52:10|387.5|387.3|387.3|387.1|387.5|387.3|387.3|387.1|869
1744361540000|2025-04-11 08:52:20|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|0
1744361550000|2025-04-11 08:52:30|387.6|387.5|387.7|387.5|387.7|387.6|387.6|387.5|0
1744361600000|2025-04-11 08:53:20|387.6||387.6||387.6||387.6||0
1744361610000|2025-04-11 08:53:30|387.5|387.4|387.6|387.4|387.6|387.4|387.5|387.4|509
1744361620000|2025-04-11 08:53:40|387.5|387.3|387.5|387.3|387.5|387.3|387.5|387.3|1953
1744361630000|2025-04-11 08:53:50||387.4||387.3||387.4||387.3|770
1744361670000|2025-04-11 08:54:30|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|0
1744361680000|2025-04-11 08:54:40|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|0
1744361690000|2025-04-11 08:54:50|387.6|387.5|387.7|387.5|387.7|387.5|387.6|387.5|0
1744361710000|2025-04-11 08:55:10|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|1283
1744361730000|2025-04-11 08:55:30|387.5|387.3|387.5|387.3|387.5|387.3|387.5|387.3|631
1744361740000|2025-04-11 08:55:40|387.4|387.2|387.4|387.2|387.4|387.3|387.4|387.2|0
1744361750000|2025-04-11 08:55:50||387.3||387.2||387.3||387.2|0
1744361760000|2025-04-11 08:56:00||387.3||387.2||387.3||387.2|1425
1744361770000|2025-04-11 08:56:10||387.3||387.3||387.3||387.3|844
1744361780000|2025-04-11 08:56:20|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|0
1744361790000|2025-04-11 08:56:30|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|0
1744361810000|2025-04-11 08:56:50|387.7|387.6|387.7|387.6|387.8|387.6|387.7|387.6|1297
1744361820000|2025-04-11 08:57:00|387.6|387.5|387.6|387.4|387.6|387.5|387.5|387.4|1586
1744361830000|2025-04-11 08:57:10|||||||||398
1744361850000|2025-04-11 08:57:30|387.7|387.5|387.7|387.6|387.7|387.6|387.7|387.5|883
1744361860000|2025-04-11 08:57:40|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|1301
1744361870000|2025-04-11 08:57:50|387.9|387.8|387.9|387.7|387.9|387.8|387.9|387.7|1425
1744361880000|2025-04-11 08:58:00||387.8||387.8||387.8||387.8|0
1744361890000|2025-04-11 08:58:10|388|387.9|388|387.9|388|387.9|388|387.9|0
1744361910000|2025-04-11 08:58:30|388.1|388|388.2|388|388.2|388.1|388.1|388|4206
1744361920000|2025-04-11 08:58:40|388.1||388.2||388.2||388.1||0
1744361960000|2025-04-11 08:59:20|388.3|388.1|388.3|388.1|388.3|388.2|388.3|388.1|1425
1744361970000|2025-04-11 08:59:30|388.2||388.3||388.3||388.2||0
1744361990000|2025-04-11 08:59:50|388.4|388.2|388.4|388.2|388.4|388.2|388.4|388.2|0
1744362000000|2025-04-11 09:00:00|388.1|388|388.2|388|388.2|388|388.1|388|0
1744362010000|2025-04-11 09:00:10|388.3||388.2||388.3||388.2||0
1744362020000|2025-04-11 09:00:20||388.1||388.1||388.1||388.1|0
1744362030000|2025-04-11 09:00:30|388.3||388.3||388.3||388.3||0
1744362040000|2025-04-11 09:00:40|388.2|388|388.2|388|388.2|388|388.2|388|954
1744362060000|2025-04-11 09:01:00|388.3|388.1|388.3|388.1|388.3|388.1|388.3|388.1|0
1744362150000|2025-04-11 09:02:30|388.2||388.2||388.2||388.2||0
1744362160000|2025-04-11 09:02:40||388||388.1||388.1||388|0
1744362180000|2025-04-11 09:03:00|388.1|388|388.1|388|388.1|388|388.1|388|494
1744362210000|2025-04-11 09:03:30||387.9||387.9||387.9||387.9|618
1744362220000|2025-04-11 09:03:40|388|387.8|388|387.8|388|387.8|388|387.8|210
1744362230000|2025-04-11 09:03:50|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|0
1744362240000|2025-04-11 09:04:00|388|387.9|388|387.8|388|387.9|388|387.8|1110
1744362260000|2025-04-11 09:04:20|387.9||387.9||387.9||387.9||0
1744362270000|2025-04-11 09:04:30|388|387.9|388|387.9|388|387.9|388|387.9|0
1744362280000|2025-04-11 09:04:40|388.1|388|388.1|388|388.1|388|388|388|1425
1744362290000|2025-04-11 09:04:50|388|387.9|388|387.8|388|388|388|387.8|193
1744362300000|2025-04-11 09:05:00|388.1|387.9|388|387.8|388.1|387.9|388|387.8|0
1744362320000|2025-04-11 09:05:20|388.1|387.9|388.1|387.9|388.1|387.9|388|387.8|1059
1744362340000|2025-04-11 09:05:40|388|388|388|387.8|388|388|388|387.8|0
1744362350000|2025-04-11 09:05:50|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|1100
1744362360000|2025-04-11 09:06:00|388|387.8|387.8|387.7|388|387.8|387.8|387.7|646
1744362390000|2025-04-11 09:06:30|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|0
1744362400000|2025-04-11 09:06:40||387.7||387.7||387.7||387.7|0
1744362430000|2025-04-11 09:07:10|388|387.9|388|387.9|388|387.9|388|387.9|0
1744362440000|2025-04-11 09:07:20||387.8||387.8||387.8||387.8|0
1744362450000|2025-04-11 09:07:30||387.9||387.9||387.9||387.9|0
1744362520000|2025-04-11 09:08:40|388.3|388.2|388.3|388.1|388.3|388.2|388.2|388.1|0
1744362530000|2025-04-11 09:08:50|388.4|388.3|388.2|388.1|388.4|388.3|388.2|388.1|1425
1744362540000|2025-04-11 09:09:00|388.1|388|388.1|388|388.1|388|388.1|388|1876
1744362550000|2025-04-11 09:09:10||387.9||388||388||387.9|0
1744362560000|2025-04-11 09:09:20||387.9||387.9||387.9||387.9|50
1744362570000|2025-04-11 09:09:30|388|387.8|387.9|387.7|388|387.8|387.9|387.7|1045
1744362600000|2025-04-11 09:10:00|387.7|387.6|387.8|387.6|387.8|387.6|387.7|387.6|0
1744362610000|2025-04-11 09:10:10|387.7|387.5|387.7|387.5|387.7|387.5|387.7|387.5|750
1744362650000|2025-04-11 09:10:50|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|1005
1744362660000|2025-04-11 09:11:00|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|805
1744362680000|2025-04-11 09:11:20|388|387.8|387.8|387.7|388|387.8|387.8|387.7|998
1744362690000|2025-04-11 09:11:30|387.9||387.9||387.9||387.9||0
1744362700000|2025-04-11 09:11:40|388|387.8|388|387.9|388|387.9|388|387.8|0
1744362710000|2025-04-11 09:11:50||387.8||387.8||387.8||387.8|0
1744362750000|2025-04-11 09:12:30|388.1|387.9|388.1|388|388.2|388|388.1|387.9|3584
1744362760000|2025-04-11 09:12:40|387.9|387.7|387.9|387.7|387.9|387.7|387.8|387.7|3048
1744362770000|2025-04-11 09:12:50|388|387.8|388|387.8|388|387.8|388|387.8|0
1744362780000|2025-04-11 09:13:00|388.1|387.9|388.1|387.9|388.1|387.9|388.1|387.9|0
1744362800000|2025-04-11 09:13:20|388.2|388|388.2|388|388.2|388|388.2|388|0
1744362820000|2025-04-11 09:13:40|388.3|388.1|388.3|388.1|388.3|388.1|388.3|388.1|0
1744362840000|2025-04-11 09:14:00|388.2||388.3||388.3||388.2||0
1744362890000|2025-04-11 09:14:50|388.4|388.2|388.4|388.3|388.4|388.3|388.4|388.2|1154
1744362900000|2025-04-11 09:15:00|388.5||388.5||388.5||388.5||0
1744362920000|2025-04-11 09:15:20|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|1500
1744362940000|2025-04-11 09:15:40|388.7|388.6|388.7|388.5|388.7|388.6|388.6|388.5|1475
1744362950000|2025-04-11 09:15:50|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|1425
1744362960000|2025-04-11 09:16:00|388.6|388.5|388.7|388.5|388.7|388.5|388.6|388.5|0
1744362990000|2025-04-11 09:16:30|388.6||388.7||388.7||388.6||0
1744363000000|2025-04-11 09:16:40||388.6||388.6||388.6||388.6|0
1744363010000|2025-04-11 09:16:50|388.8|388.7|388.8|388.7|388.8|388.7|388.8|388.7|1425
1744363020000|2025-04-11 09:17:00|389|388.9|388.9|388.8|389|388.9|388.9|388.8|0
1744363030000|2025-04-11 09:17:10|389||389||389||389||0
1744363050000|2025-04-11 09:17:30|388.9|388.7|388.8|388.7|388.9|388.7|388.8|388.7|1435
1744363060000|2025-04-11 09:17:40|388.7|388.6|388.8|388.6|388.8|388.6|388.7|388.6|1636
1744363070000|2025-04-11 09:17:50|388.7|388.7|388.8|388.6|388.8|388.7|388.7|388.6|882
1744363080000|2025-04-11 09:18:00|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|0
1744363110000|2025-04-11 09:18:30||388.8||388.8||388.8||388.8|0
1744363120000|2025-04-11 09:18:40|388.7|388.6|388.7|388.6|388.7|388.6|388.7|388.6|0
1744363130000|2025-04-11 09:18:50|388.8|388.5|388.8|388.6|388.8|388.7|388.8|388.5|1073
1744363140000|2025-04-11 09:19:00||388.7||388.7||388.7||388.7|0
1744363150000|2025-04-11 09:19:10|388.9||388.9||388.9||388.9||0
1744363190000|2025-04-11 09:19:50|389|388.8|389|388.8|389|388.8|389|388.8|0
1744363200000|2025-04-11 09:20:00|389.1|388.9|389.2|389|389.2|389.1|389.1|388.9|3367
1744363210000|2025-04-11 09:20:10|389.1||389.1||389.1||389.1||0
1744363260000|2025-04-11 09:21:00|389.2|389.1|389.3|389.2|389.3|389.2|389.2|389.1|2297
1744363270000|2025-04-11 09:21:10|389.4|389.3|389.4|389.2|389.4|389.3|389.4|389.2|404
1744363280000|2025-04-11 09:21:20|389.5|389.3|389.5|389.4|389.5|389.4|389.5|389.3|0
1744363290000|2025-04-11 09:21:30|389.6|389.3|389.7|389.6|389.7|389.6|389.6|389.3|0
1744363300000|2025-04-11 09:21:40||389.5||389.5||389.5||389.5|83
1744363320000|2025-04-11 09:22:00||389.6||389.6||389.6||389.6|0
1744363330000|2025-04-11 09:22:10|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|0
1744363350000|2025-04-11 09:22:30|389.4|389.3|389.5|389.3|389.5|389.3|389.4|389.3|867
1744363360000|2025-04-11 09:22:40|389.4||389.4||389.5||389.4||924
1744363380000|2025-04-11 09:23:00|389.5|389.4|389.6|389.5|389.6|389.5|389.5|389.4|1755
1744363390000|2025-04-11 09:23:10|389.7||389.6||389.7||389.6||0
1744363400000|2025-04-11 09:23:20|389.7||389.6||389.7||389.6||0
1744363500000|2025-04-11 09:25:00|389.5|389.4|389.6|389.4|389.6|389.4|389.5|389.4|439
1744363510000|2025-04-11 09:25:10||389.5||389.5||389.5||389.5|0
1744363570000|2025-04-11 09:26:10|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|0
1744363600000|2025-04-11 09:26:40|389.6||389.6||389.6||389.6||0
1744363610000|2025-04-11 09:26:50|389.5||389.5||389.5||389.5||0
1744363620000|2025-04-11 09:27:00|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|0
1744363650000|2025-04-11 09:27:30|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|792
1744363660000|2025-04-11 09:27:40|389.8||389.8||389.8||389.8||845
1744363680000|2025-04-11 09:28:00|390|389.7|390.1|389.9|390.1|389.9|390|389.7|2114
1744363710000|2025-04-11 09:28:30|390|390|390|389.9|390|390|390|389.9|1250
1744363750000|2025-04-11 09:29:10|||||||||716
1744363780000|2025-04-11 09:29:40|389.8|389.7|390|389.8|390|389.8|389.8|389.7|866
1744363790000|2025-04-11 09:29:50|389.9|389.9|390|389.9|390|389.9|389.9|389.9|0
1744363800000|2025-04-11 09:30:00|390.1|389.8|389.9|389.7|390.1|389.8|389.9|389.7|2450
1744363810000|2025-04-11 09:30:10|389.7|389.6|389.6|389.5|389.7|389.6|389.6|389.5|1582
1744363820000|2025-04-11 09:30:20|389.4|389.3|389.5|389.3|389.5|389.3|389.4|389.3|291
1744363830000|2025-04-11 09:30:30||389.4||389.3||389.4||389.3|300
1744363840000|2025-04-11 09:30:40||389.4||389.3||389.4||389.3|0
1744363860000|2025-04-11 09:31:00||389.4||389.4||389.4||389.4|0
1744363870000|2025-04-11 09:31:10|389.6||389.6||389.6||389.6||0
1744363890000|2025-04-11 09:31:30|389.8|389.6|389.7|389.5|389.8|389.7|389.7|389.5|1147
1744363900000|2025-04-11 09:31:40|389.5|389.3|389.5|389.3|389.5|389.3|389.5|389.3|886
1744363910000|2025-04-11 09:31:50|389.4||389.4||389.4||389.4||0
1744363920000|2025-04-11 09:32:00|389.3|389.1|389.5|389.3|389.5|389.3|389.3|389.1|3442
1744363930000|2025-04-11 09:32:10|389.6|389.4|389.6|389.4|389.6|389.4|389.6|389.4|0
1744363940000|2025-04-11 09:32:20||389.3||389.4||389.4||389.3|0
1744363960000|2025-04-11 09:32:40|389.4|389.3|389.4|389.3|389.4|389.4|389.4|389.3|1312
1744363980000|2025-04-11 09:33:00|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|1920
1744363990000|2025-04-11 09:33:10||389.1||389.1||389.1||389.1|0
1744364000000|2025-04-11 09:33:20|389.4|389.2|389.4|389.2|389.4|389.2|389.4|389.2|0
1744364010000|2025-04-11 09:33:30|389.3||389.4||389.4||389.3||0
1744364030000|2025-04-11 09:33:50|389.3||389.3||389.3||389.3||0
1744364060000|2025-04-11 09:34:20|389.4||389.4||389.4||389.4||0
1744364070000|2025-04-11 09:34:30|389.6|389.4|389.6|389.4|389.6|389.4|389.6|389.4|1425
1744364120000|2025-04-11 09:35:20|389.4|389.3|389.4|389.2|389.4|389.3|389.4|389.2|2327
1744364130000|2025-04-11 09:35:30|389.3||389.3||389.3||389.3||0
1744364140000|2025-04-11 09:35:40|389.4||389.4||389.4||389.4||1425
1744364150000|2025-04-11 09:35:50|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|2223
1744364160000|2025-04-11 09:36:00|389.6|389.5|389.6|389.4|389.6|389.5|389.6|389.4|690
1744364230000|2025-04-11 09:37:10|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|150
1744364240000|2025-04-11 09:37:20|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|981
1744364250000|2025-04-11 09:37:30|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|77
1744364310000|2025-04-11 09:38:30|389||389.1||389.1||389||0
1744364320000|2025-04-11 09:38:40|389|388.8|389|388.8|389.1|388.8|389|388.8|0
1744364330000|2025-04-11 09:38:50|388.9|388.7|388.9|388.7|388.9|388.7|388.8|388.7|196
1744364350000|2025-04-11 09:39:10|389|388.9|389|388.9|389|388.9|389|388.9|0
1744364360000|2025-04-11 09:39:20|389.1|389|389.1|389|389.1|389|389.1|389|1874
1744364380000|2025-04-11 09:39:40|389.2||389.2||389.2||389.2||868
1744364390000|2025-04-11 09:39:50|389.3|389.1|389.3|389.1|389.3|389.1|389.3|389.1|0
1744364400000|2025-04-11 09:40:00|389.2|389.2|389.2|389.1|389.2|389.2|389.2|389.1|269
1744364410000|2025-04-11 09:40:10|389.3||389.3||389.3||389.3||0
1744364430000|2025-04-11 09:40:30|389.2||389.3||389.3||389.2||0
1744364440000|2025-04-11 09:40:40|389.1|389|389|388.9|389.1|389|389|388.9|897
1744364450000|2025-04-11 09:40:50|389.1||389.1||389.1||389.1||0
1744364470000|2025-04-11 09:41:10||389||389||389||389|0
1744364500000|2025-04-11 09:41:40||388.9||388.9||388.9||388.9|0
1744364520000|2025-04-11 09:42:00|389||389.1||389.1||389||549
1744364540000|2025-04-11 09:42:20||389||389||389||389|0
1744364570000|2025-04-11 09:42:50||388.9||388.9||388.9||388.9|846
1744364610000|2025-04-11 09:43:30|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|999
1744364640000|2025-04-11 09:44:00|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|0
1744364660000|2025-04-11 09:44:20|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|707
1744364720000|2025-04-11 09:45:20|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|1274
1744364730000|2025-04-11 09:45:30|389.6||389.6||389.6||389.6||1021
1744364740000|2025-04-11 09:45:40||389.5||389.5||389.5||389.5|1425
1744364750000|2025-04-11 09:45:50||389.4||389.5||389.5||389.4|260
1744364760000|2025-04-11 09:46:00|389.5|389.4|389.6|389.4|389.6|389.4|389.5|389.4|0
1744364780000|2025-04-11 09:46:20|389.5||389.5||389.5||389.5||0
1744364790000|2025-04-11 09:46:30|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|847
1744364800000|2025-04-11 09:46:40|||||||||794
1744364810000|2025-04-11 09:46:50|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|771
1744364820000|2025-04-11 09:47:00|389.6||389.6||389.6||389.6||0
1744364860000|2025-04-11 09:47:40|389.5|389.3|389.5|389.3|389.5|389.3|389.5|389.3|2282
1744364880000|2025-04-11 09:48:00||389.4||389.4||389.4||389.4|0
1744364890000|2025-04-11 09:48:10|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|1911
1744364900000|2025-04-11 09:48:20|389.6|389.5|389.6|389.4|389.6|389.5|389.6|389.4|0
1744364910000|2025-04-11 09:48:30|389.5||389.5||389.5||389.5||0
1744364940000|2025-04-11 09:49:00|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|0
1744364980000|2025-04-11 09:49:40||389.2||389.2||389.2||389.2|877
1744365000000|2025-04-11 09:50:00|389.3|389.1|389.3|389.1|389.3|389.1|389.2|389.1|2569
1744365010000|2025-04-11 09:50:10||389.2||389.2||389.2||389.1|0
1744365030000|2025-04-11 09:50:30|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|0
1744365050000|2025-04-11 09:50:50||389.2||389.2||389.2||389.2|800
1744365070000|2025-04-11 09:51:10|389.3||389.4||389.4||389.3||0
1744365080000|2025-04-11 09:51:20||389.3||389.2||389.3||389.2|422
1744365100000|2025-04-11 09:51:40|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.3|1425
1744365110000|2025-04-11 09:51:50||389.3||389.3||389.3||389.3|922
1744365120000|2025-04-11 09:52:00|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|0
1744365150000|2025-04-11 09:52:30||389.1||389.1||389.1||389.1|820
1744365200000|2025-04-11 09:53:20||389.2||389.1||389.2||389.1|316
1744365210000|2025-04-11 09:53:30|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|815
1744365240000|2025-04-11 09:54:00|389.6|389.5|389.6|389.4|389.6|389.5|389.6|389.4|0
1744365250000|2025-04-11 09:54:10|389.7|389.4|389.7|389.5|389.7|389.5|389.6|389.4|0
1744365260000|2025-04-11 09:54:20|389.6|389.4|389.7|389.5|389.7|389.5|389.6|389.4|0
1744365270000|2025-04-11 09:54:30|389.6|389.4|389.8|389.6|389.8|389.6|389.6|389.4|519
1744365280000|2025-04-11 09:54:40|389.7|389.5|389.8|389.6|389.8|389.6|389.7|389.5|0
1744365290000|2025-04-11 09:54:50|389.7|389.5|389.7|389.5|389.7|389.5|389.7|389.5|500
1744365300000|2025-04-11 09:55:00|389.8|389.6|389.7|389.5|389.8|389.6|389.7|389.5|0
1744365310000|2025-04-11 09:55:10|389.8|389.6|389.7|389.5|389.8|389.6|389.7|389.5|746
1744365320000|2025-04-11 09:55:20|389.6|389.4|389.6|389.4|389.6|389.4|389.6|389.4|1254
1744365330000|2025-04-11 09:55:30|389.7|389.5|389.8|389.5|389.8|389.5|389.6|389.4|0
1744365340000|2025-04-11 09:55:40|389.7|389.4|389.8|389.5|389.8|389.5|389.7|389.4|69
1744365350000|2025-04-11 09:55:50|389.7|389.4|389.9|389.6|389.9|389.7|389.7|389.4|2639
1744365360000|2025-04-11 09:56:00|390|389.8|389.7|389.4|390|389.8|389.7|389.4|561
1744365370000|2025-04-11 09:56:10|389.8|389.5|389.4|389.2|389.8|389.5|389.4|389.2|488
1744365380000|2025-04-11 09:56:20|389.5|389.3|389.5|389.3|389.5|389.3|389.4|389.2|2
1744365390000|2025-04-11 09:56:30|389.4|389.2|389.4|389.1|389.4|389.2|389.4|389.1|409
1744365400000|2025-04-11 09:56:40|389.3|389|389.3|389|389.4|389.1|389.3|389|0
1744365410000|2025-04-11 09:56:50|389.4|389.1|389.3|389|389.4|389.1|389.2|389|557
1744365420000|2025-04-11 09:57:00|389.4|389.1|389.4|389.1|389.4|389.1|389.4|389.1|0
1744365430000|2025-04-11 09:57:10|389.5|389.2|389.5|389.2|389.5|389.2|389.4|389.1|0
1744365440000|2025-04-11 09:57:20|389.4|389.1|389.5|389.2|389.5|389.2|389.4|389.1|2
1744365450000|2025-04-11 09:57:30|389.4|389.1|389.5|389.2|389.5|389.2|389.4|389.1|0
1744365460000|2025-04-11 09:57:40|389.4|389.1|389.4|389.1|389.5|389.2|389.4|389.1|0
1744365470000|2025-04-11 09:57:50|389.5|389.2|389.5|389.2|389.5|389.2|389.4|389.1|0
1744365480000|2025-04-11 09:58:00|389.4|389.1|389.4|389.1|389.4|389.1|389.4|389.1|0
1744365490000|2025-04-11 09:58:10|389.5|389.2|389.5|389.3|389.5|389.3|389.5|389.2|27
1744365500000|2025-04-11 09:58:20|389.6|389.4|389.6|389.4|389.6|389.4|389.5|389.3|0
1744365510000|2025-04-11 09:58:30|389.5|389.3|389.6|389.4|389.6|389.4|389.5|389.3|0
1744365520000|2025-04-11 09:58:40|389.5|389.3|389.7|389.4|389.7|389.4|389.5|389.3|2
1744365530000|2025-04-11 09:58:50|389.8|389.5|389.7|389.4|389.8|389.5|389.7|389.4|1051
1744365540000|2025-04-11 09:59:00|389.8|389.5|389.8|389.5|389.8|389.5|389.7|389.4|0
1744365550000|2025-04-11 09:59:10|389.7|389.6|389.8|389.5|389.8|389.6|389.7|389.4|0
1744365560000|2025-04-11 09:59:20|389.7|389.4|389.7|389.5|389.8|389.6|389.7|389.4|0
1744365570000|2025-04-11 09:59:30|389.8|389.4|389.8|389.5|389.8|389.5|389.7|389.4|0
1744365580000|2025-04-11 09:59:40|389.7|389.4|389.7|389.4|389.8|389.5|389.7|389.4|0
1744365590000|2025-04-11 09:59:50|389.8|389.5|390.1|389.8|390.1|389.8|389.7|389.4|1183
1744365600000|2025-04-11 10:00:00|390.2|389.9|390.3|390|390.4|390.2|390.2|389.8|3290
1744365610000|2025-04-11 10:00:10|390.4|390.1|390.3|390|390.4|390.1|390.1|389.9|66
1744365620000|2025-04-11 10:00:20|390.4|390.1|390.3|390|390.4|390.1|390.3|390|1425
1744365630000|2025-04-11 10:00:30|390.4|390.1|390.4|390.1|390.4|390.1|390.3|390|0
1744365640000|2025-04-11 10:00:40|390.3|390|390.4|390.1|390.5|390.3|390.3|390|1408
1744365650000|2025-04-11 10:00:50|390.5|390.3|390.4|390.2|390.5|390.3|390.4|390.2|0
1744365660000|2025-04-11 10:01:00|390.5|390.3|390.5|390.2|390.6|390.3|390.5|390.2|1335
1744365670000|2025-04-11 10:01:10|390.6|390.3|390.5|390.2|390.6|390.3|390.3|390.1|532
1744365680000|2025-04-11 10:01:20|390.4|390.1|390.5|390.2|390.5|390.2|390.4|390.1|0
1744365690000|2025-04-11 10:01:30|390.4|390.1|390.4|390.1|390.4|390.1|390.4|390.1|0
1744365700000|2025-04-11 10:01:40|390.5|390.2|390.5|390.2|390.5|390.2|390.5|390.1|0
1744365710000|2025-04-11 10:01:50|390.4|390.1|390.3|390|390.4|390.1|390.3|390|12
1744365720000|2025-04-11 10:02:00|390.4|390.1|390.3|390|390.4|390.1|390.3|390|1
1744365730000|2025-04-11 10:02:10|390.4|390.1|390.2|389.9|390.4|390.1|390.2|389.9|521
1744365740000|2025-04-11 10:02:20|390.3|390|390.4|390.1|390.4|390.1|390.2|389.9|35
1744365750000|2025-04-11 10:02:30|390.2|390|390.3|390.1|390.3|390.1|390.2|390|0
1744365760000|2025-04-11 10:02:40|390.2|390|390.3|390.1|390.3|390.1|390.2|390|0
1744365770000|2025-04-11 10:02:50|390.2|390|390.1|389.9|390.2|390|390.1|389.9|0
1744365780000|2025-04-11 10:03:00|390.2|390|390.2|389.9|390.3|390|390.2|389.9|0
1744365790000|2025-04-11 10:03:10|390.3|390|390.2|389.9|390.3|390|390.2|389.9|0
1744365800000|2025-04-11 10:03:20|390.3|390|390.3|390.1|390.3|390.1|390.2|390|0
1744365810000|2025-04-11 10:03:30|390.2|390|390.3|390|390.3|390|390.2|389.9|0
1744365820000|2025-04-11 10:03:40|390.2|389.9|390.2|389.9|390.3|390|390.2|389.9|0
1744365830000|2025-04-11 10:03:50|390.3|390|390.2|389.9|390.3|390|390.2|389.9|0
1744365840000|2025-04-11 10:04:00|390.3|390|390.3|390|390.3|390|390.2|389.9|0
1744365850000|2025-04-11 10:04:10|390.2|389.9|390.3|390|390.3|390|390.2|389.9|0
1744365860000|2025-04-11 10:04:20|390.4|390.1|390.3|390|390.4|390.1|390.3|390|1026
1744365870000|2025-04-11 10:04:30|390.4|390.1|390.3|390|390.4|390.1|390.3|390|0
1744365880000|2025-04-11 10:04:40|390.4|390.1|390.4|390.1|390.4|390.1|390.3|390|0
1744365890000|2025-04-11 10:04:50|390.3|390|390.3|390|390.3|390|390.3|390|0
1744365900000|2025-04-11 10:05:00|390.4|390.1|390.3|390|390.4|390.1|390.3|390|0
1744365910000|2025-04-11 10:05:10|390.4|390.1|390.1|389.8|390.4|390.1|390|389.7|1024
1744365920000|2025-04-11 10:05:20|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|0
1744365930000|2025-04-11 10:05:30|390|389.8|389.9|389.6|390|389.8|389.9|389.6|894
1744365940000|2025-04-11 10:05:40|389.8|389.5|389.8|389.5|389.9|389.6|389.8|389.5|0
1744365950000|2025-04-11 10:05:50|389.9|389.6|389.9|389.6|389.9|389.6|389.9|389.6|0
1744365960000|2025-04-11 10:06:00|389.8|389.5|389.9|389.6|389.9|389.6|389.8|389.5|0
1744365970000|2025-04-11 10:06:10|390|389.8|389.9|389.7|390|389.8|389.9|389.7|0
1744365980000|2025-04-11 10:06:20|390|389.8|389.9|389.7|390|389.8|389.9|389.7|0
1744365990000|2025-04-11 10:06:30||389.6||389.6||389.6||389.6|0
1744366000000|2025-04-11 10:06:40|389.8|389.5|389.9|389.6|389.9|389.6|389.8|389.5|0
1744366010000|2025-04-11 10:06:50|389.8|389.5|389.8|389.5|389.9|389.6|389.8|389.5|0
1744366020000|2025-04-11 10:07:00|389.9|389.6|389.8|389.6|389.9|389.7|389.8|389.6|0
1744366030000|2025-04-11 10:07:10|389.9|389.7|389.9|389.6|390|389.7|389.8|389.6|2473
1744366040000|2025-04-11 10:07:20|390|389.7|390|389.7|390|389.7|390|389.7|0
1744366050000|2025-04-11 10:07:30|389.9|389.6|389.9|389.6|390|389.7|389.9|389.6|0
1744366060000|2025-04-11 10:07:40|390|389.7|390|389.7|390|389.7|389.9|389.6|0
1744366070000|2025-04-11 10:07:50|389.9|389.6|389.8|389.6|390|389.7|389.8|389.6|40
1744366080000|2025-04-11 10:08:00|390|389.7|390|389.8|390|389.8|389.9|389.7|815
1744366090000|2025-04-11 10:08:10|390.1|389.7|390.2|389.9|390.2|389.9|390.1|389.7|1635
1744366100000|2025-04-11 10:08:20|390.1|389.8|390.2|389.9|390.2|389.9|390.1|389.8|0
1744366110000|2025-04-11 10:08:30|390.1|389.8|390.1|389.8|390.2|389.9|390.1|389.8|0
1744366120000|2025-04-11 10:08:40|390.2|389.9|390.2|389.9|390.3|390|390.1|389.8|0
1744366130000|2025-04-11 10:08:50|390.3|390|390.2|389.9|390.3|390|390.2|389.9|0
1744366140000|2025-04-11 10:09:00|390.3|390|390.3|390.1|390.4|390.2|390.3|390|0
1744366150000|2025-04-11 10:09:10|390.4|390.2|390.3|390.1|390.4|390.2|390.3|390.1|0
1744366160000|2025-04-11 10:09:20|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|406
1744366220000|2025-04-11 10:10:20|390.1|390|390.1|390|390.1|390|390.1|390|0
1744366230000|2025-04-11 10:10:30|390.2||390.1||390.2||390.1||0
1744366240000|2025-04-11 10:10:40|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|1819
1744366340000|2025-04-11 10:12:20|390.4|390.3|390.4|390.2|390.4|390.3|390.4|390.2|1413
1744366360000|2025-04-11 10:12:40|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|0
1744366410000|2025-04-11 10:13:30|||||||||1000
1744366440000|2025-04-11 10:14:00|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|9000
1744366450000|2025-04-11 10:14:10||390.4||390.4||390.4||390.4|1005
1744366470000|2025-04-11 10:14:30|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|1913
1744366490000|2025-04-11 10:14:50|390.8||390.8||390.8||390.8||0
1744366500000|2025-04-11 10:15:00|390.9|390.7|390.9|390.8|390.9|390.8|390.9|390.7|751
1744366520000|2025-04-11 10:15:20|391|390.9|391|390.9|391|390.9|391|390.9|0
1744366580000|2025-04-11 10:16:20||390.8||390.8||390.8||390.8|939
1744366590000|2025-04-11 10:16:30|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|0
1744366610000|2025-04-11 10:16:50|391||391||391||391||0
1744366620000|2025-04-11 10:17:00|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|505
1744366630000|2025-04-11 10:17:10|391|390.8|390.9|390.7|391|390.8|390.9|390.7|0
1744366640000|2025-04-11 10:17:20|390.8||390.8||390.8||390.8||0
1744366660000|2025-04-11 10:17:40|390.9||390.9||390.9||390.9||0
1744366710000|2025-04-11 10:18:30|391|390.8|391|390.8|391|390.8|391|390.8|0
1744366720000|2025-04-11 10:18:40|391.1|391|391.1|391|391.1|391|391.1|391|920
1744366740000|2025-04-11 10:19:00|||||||||2000
1744366760000|2025-04-11 10:19:20||390.9||390.9||390.9||390.9|0
1744366820000|2025-04-11 10:20:20|391.2|391|391.2|391.1|391.2|391.1|391.2|391|499
1744366830000|2025-04-11 10:20:30||391||391||391||391|985
1744366840000|2025-04-11 10:20:40|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|1049
1744366870000|2025-04-11 10:21:10|||||||||260
1744366880000|2025-04-11 10:21:20|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|0
1744366890000|2025-04-11 10:21:30|||||||||400
1744366900000|2025-04-11 10:21:40|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|1075
1744366910000|2025-04-11 10:21:50|391.3||391.3||391.3||391.3||0
1744366920000|2025-04-11 10:22:00|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|0
1744366930000|2025-04-11 10:22:10|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|0
1744366940000|2025-04-11 10:22:20|391.4|391.2|391.3|391.1|391.4|391.2|391.3|391.1|0
1744366950000|2025-04-11 10:22:30|391.4|391.2|391.3|391.1|391.4|391.2|391.3|391.1|0
1744366960000|2025-04-11 10:22:40|391|390.9|391|390.9|391|390.9|391|390.9|0
1744366970000|2025-04-11 10:22:50||390.8||390.9||390.9||390.8|0
1744366980000|2025-04-11 10:23:00|391.1|391|391.1|390.9|391.1|391|391.1|390.9|475
1744367000000|2025-04-11 10:23:20|391.2|391|391.2|391|391.2|391|391.2|391|0
1744367040000|2025-04-11 10:24:00|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|0
1744367070000|2025-04-11 10:24:30|391.2|390.9|391.1|390.9|391.2|390.9|391.1|390.9|0
1744367120000|2025-04-11 10:25:20|391.2|391|391.2|391.1|391.2|391.1|391.2|391|0
1744367130000|2025-04-11 10:25:30|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|0
1744367160000|2025-04-11 10:26:00|391.1|391|391.4|391.2|391.4|391.2|391.1|391|1413
1744367170000|2025-04-11 10:26:10|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|1402
1744367180000|2025-04-11 10:26:20|391.2|391|391.2|391|391.2|391.1|391.2|391|0
1744367190000|2025-04-11 10:26:30|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|0
1744367210000|2025-04-11 10:26:50||391.2||391.2||391.2||391.2|0
1744367220000|2025-04-11 10:27:00|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|523
1744367250000|2025-04-11 10:27:30|391.3||391.2||391.3||391.2||0
1744367260000|2025-04-11 10:27:40|391.3||391.2||391.3||391.2||0
1744367270000|2025-04-11 10:27:50|391.3||391.3||391.3||391.3||0
1744367300000|2025-04-11 10:28:20||391.2||391.2||391.2||391.2|0
1744367320000|2025-04-11 10:28:40|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|1413
1744367330000|2025-04-11 10:28:50|391.3||391.2||391.3||391.2||0
1744367340000|2025-04-11 10:29:00|391.3||391.3||391.3||391.3||1413
1744367400000|2025-04-11 10:30:00|391.2||391.2||391.2||391.2||0
1744367410000|2025-04-11 10:30:10|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|565
1744367420000|2025-04-11 10:30:20|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|679
1744367430000|2025-04-11 10:30:30|391.3||391.2||391.3||391.2||0
1744367440000|2025-04-11 10:30:40|||||||||746
1744367460000|2025-04-11 10:31:00|391.1|391|391.1|391|391.1|391|391.1|391|0
1744367470000|2025-04-11 10:31:10|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|855
1744367480000|2025-04-11 10:31:20|391.3|391.3|391.6|391.4|391.6|391.4|391.3|391.3|3744
1744367500000|2025-04-11 10:31:40||391.5||391.5||391.5||391.5|0
1744367510000|2025-04-11 10:31:50|391.7|391.6|391.8|391.6|391.8|391.6|391.7|391.6|55
1744367540000|2025-04-11 10:32:20|391.9|391.7|392|391.8|392|391.8|391.9|391.7|0
1744367550000|2025-04-11 10:32:30|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|1413
1744367580000|2025-04-11 10:33:00||391.8||391.8||391.8||391.8|1413
1744367620000|2025-04-11 10:33:40|392||392||392||392||0
1744367640000|2025-04-11 10:34:00|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|1082
1744367680000|2025-04-11 10:34:40|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|325
1744367690000|2025-04-11 10:34:50|||||||||34
1744367710000|2025-04-11 10:35:10|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|0
1744367720000|2025-04-11 10:35:20|391.7|391.6|391.7|391.6|391.8|391.7|391.7|391.6|10267
1744367740000|2025-04-11 10:35:40|391.8|391.7|391.7|391.6|391.8|391.7|391.7|391.6|2964
1744367750000|2025-04-11 10:35:50|391.6|391.5|391.6|391.5|391.7|391.5|391.6|391.5|811
1744367830000|2025-04-11 10:37:10|391.7||391.7||391.7||391.7||0
1744367840000|2025-04-11 10:37:20|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|729
1744367860000|2025-04-11 10:37:40||391.5||391.5||391.5||391.5|0
1744367880000|2025-04-11 10:38:00||391.4||391.4||391.4||391.4|263
1744367900000|2025-04-11 10:38:20|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|624
1744367910000|2025-04-11 10:38:30|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|0
1744367920000|2025-04-11 10:38:40|391.5||391.5||391.5||391.5||73
1744367930000|2025-04-11 10:38:50|||||||||243
1744367940000|2025-04-11 10:39:00|391.6||391.6||391.6||391.6||0
1744367960000|2025-04-11 10:39:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|0
1744367970000|2025-04-11 10:39:30|||||||||346
1744368090000|2025-04-11 10:41:30||391.6||391.7||391.7||391.6|0
1744368100000|2025-04-11 10:41:40|391.9|391.6|391.9|391.7|391.9|391.7|391.9|391.6|1707
1744368120000|2025-04-11 10:42:00|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|150
1744368130000|2025-04-11 10:42:10|391.9|391.7|391.9|391.8|391.9|391.8|391.9|391.7|718
1744368140000|2025-04-11 10:42:20||391.7||391.7||391.7||391.7|1721
1744368180000|2025-04-11 10:43:00|391.8||391.8||391.9||391.8||0
1744368190000|2025-04-11 10:43:10|391.9||391.9||391.9||391.9||0
1744368250000|2025-04-11 10:44:10|391.8||391.8||391.8||391.8||430
1744368280000|2025-04-11 10:44:40||391.6||391.6||391.6||391.6|0
1744368360000|2025-04-11 10:46:00||391.7||391.6||391.7||391.6|1172
1744368370000|2025-04-11 10:46:10|391.9|391.7|391.9|391.7|391.9|391.8|391.9|391.7|113
1744368380000|2025-04-11 10:46:20||391.8||391.7||391.8||391.7|0
1744368390000|2025-04-11 10:46:30|391.8||391.8||391.8||391.8||0
1744368400000|2025-04-11 10:46:40||391.6||391.7||391.7||391.6|0
1744368410000|2025-04-11 10:46:50||391.6||391.7||391.7||391.6|0
1744368420000|2025-04-11 10:47:00||391.6||391.6||391.7||391.6|0
1744368470000|2025-04-11 10:47:50|391.7||391.7||391.7||391.7||0
1744368480000|2025-04-11 10:48:00|391.5|391.5|391.5|391.4|391.6|391.5|391.5|391.3|540
1744368510000|2025-04-11 10:48:30||391.3||391.3||391.3||391.3|3379
1744368520000|2025-04-11 10:48:40|391.4||391.4||391.4||391.4||0
1744368570000|2025-04-11 10:49:30||391.2||391.2||391.2||391.2|0
1744368600000|2025-04-11 10:50:00|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|800
1744368640000|2025-04-11 10:50:40|391.2|391|391.2|391|391.2|391|391.2|391|30
1744368660000|2025-04-11 10:51:00|391|390.8|391.1|390.9|391.1|390.9|391|390.8|256
1744368680000|2025-04-11 10:51:20|391.2|391|391.2|391.1|391.2|391.1|391.2|391|0
1744368690000|2025-04-11 10:51:30||391||391||391||391|0
1744368700000|2025-04-11 10:51:40||391.1||391.1||391.1||391.1|1013
1744368710000|2025-04-11 10:51:50|391.3|391|391.2|391.1|391.3|391.1|391.2|391|0
1744368720000|2025-04-11 10:52:00|391.3|391|391.3|391.1|391.3|391.1|391.2|391|0
1744368730000|2025-04-11 10:52:10||391.2||391.2||391.2||391.2|0
1744368740000|2025-04-11 10:52:20|391.4|391.3|391.5|391.4|391.5|391.4|391.4|391.3|2458
1744368750000|2025-04-11 10:52:30|||||||||819
1744368760000|2025-04-11 10:52:40|391.4|391.3|391.4|391.3|391.5|391.3|391.4|391.3|409
1744368780000|2025-04-11 10:53:00|391.5||391.5||391.5||391.4||0
1744368790000|2025-04-11 10:53:10|391.4||391.5||391.5||391.4||0
1744368800000|2025-04-11 10:53:20||391.4||391.4||391.4||391.4|0
1744368810000|2025-04-11 10:53:30||391.3||391.3||391.3||391.3|740
1744368820000|2025-04-11 10:53:40|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|150
1744368830000|2025-04-11 10:53:50||391.5||391.5||391.5||391.5|0
1744368840000|2025-04-11 10:54:00|391.7|391.6|391.7|391.6|391.7|391.6|391.6|391.6|0
1744368860000|2025-04-11 10:54:20|391.6|391.5|391.7|391.5|391.7|391.5|391.6|391.5|338
1744368890000|2025-04-11 10:54:50||391.6||391.6||391.6||391.6|0
1744368900000|2025-04-11 10:55:00|391.8|391.7|391.9|391.8|391.9|391.8|391.8|391.7|6400
1744368910000|2025-04-11 10:55:10|||||||||515
1744368920000|2025-04-11 10:55:20|392||392||392||392||0
1744368930000|2025-04-11 10:55:30|391.9||392||392||391.9||0
1744368960000|2025-04-11 10:56:00|391.9||392||392||391.9||1068
1744369000000|2025-04-11 10:56:40|391.9||392||392||391.9||0
1744369040000|2025-04-11 10:57:20|391.9|391.7|391.8|391.7|391.9|391.7|391.8|391.7|0
1744369080000|2025-04-11 10:58:00|391.7|391.6|391.7|391.5|391.7|391.6|391.6|391.5|2359
1744369110000|2025-04-11 10:58:30|391.6||391.6||391.6||391.6||0
1744369120000|2025-04-11 10:58:40|||||||||516
1744369130000|2025-04-11 10:58:50|391.7||391.7||391.7||391.7||0
1744369140000|2025-04-11 10:59:00|391.6||391.6||391.6||391.6||0
1744369160000|2025-04-11 10:59:20|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1744369200000|2025-04-11 11:00:00|391.6|391.5|391.7|391.6|391.7|391.6|391.6|391.5|970
1744369220000|2025-04-11 11:00:20|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|158
1744369230000|2025-04-11 11:00:30|391.5|391.3|391.6|391.4|391.6|391.4|391.5|391.3|0
1744369240000|2025-04-11 11:00:40||391.5||391.4||391.5||391.4|0
1744369280000|2025-04-11 11:01:20|391.5||391.5||391.5||391.5||0
1744369290000|2025-04-11 11:01:30|391.4|391.3|391.5|391.3|391.5|391.3|391.4|391.3|0
1744369310000|2025-04-11 11:01:50|391.3|391.2|391.3|391|391.3|391.2|391.2|391|1426
1744369320000|2025-04-11 11:02:00|391.2||391.2||391.2||391.2||0
1744369340000|2025-04-11 11:02:20|391|390.8|391|390.8|391|390.8|391|390.8|0
1744369350000|2025-04-11 11:02:30|391.2|390.9|391.2|391|391.2|391|391.2|390.8|1769
1744369400000|2025-04-11 11:03:20||391.1||391.1||391.1||391.1|0
1744369410000|2025-04-11 11:03:30||391||391||391||391|1500
1744369420000|2025-04-11 11:03:40|391.1|390.9|391|390.8|391.1|390.9|391|390.8|958
1744369440000|2025-04-11 11:04:00|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|0
1744369460000|2025-04-11 11:04:20|391|390.8|391|390.8|391|390.8|391|390.8|870
1744369470000|2025-04-11 11:04:30|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|776
1744369550000|2025-04-11 11:05:50|391||391||391||391||0
1744369560000|2025-04-11 11:06:00|391.1|391|391.1|391|391.1|391|391.1|391|1987
1744369570000|2025-04-11 11:06:10|391.2||391.1||391.2||391.1||1413
1744369590000|2025-04-11 11:06:30|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|968
1744369610000|2025-04-11 11:06:50|391.3|391.2|391.3|391.1|391.3|391.2|391.2|391.1|1203
1744369630000|2025-04-11 11:07:10|391.2|391|391.1|391|391.2|391|391.1|391|865
1744369670000|2025-04-11 11:07:50|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|150
1744369680000|2025-04-11 11:08:00|391.3|391|391.3|391.1|391.3|391.1|391.3|391|1413
1744369710000|2025-04-11 11:08:30|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|1029
1744369720000|2025-04-11 11:08:40||391.2||391.2||391.2||391.2|865
1744369790000|2025-04-11 11:09:50|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1744369830000|2025-04-11 11:10:30|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|1000
1744369850000|2025-04-11 11:10:50|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|1413
1744369860000|2025-04-11 11:11:00|391.6|391.5|391.5|391.4|391.6|391.5|391.5|391.4|1211
1744369880000|2025-04-11 11:11:20|391.3|391.3|391.4|391.2|391.4|391.3|391.3|391.2|1362
1744369890000|2025-04-11 11:11:30|391.3|391.1|391.5|391.3|391.5|391.3|391.3|391.1|1041
1744369900000|2025-04-11 11:11:40|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|795
1744369920000|2025-04-11 11:12:00|391.2||391.2||391.2||391.2||0
1744369940000|2025-04-11 11:12:20|||||||||1046
1744369970000|2025-04-11 11:12:50||391||391||391||391|705
1744370100000|2025-04-11 11:15:00||391.1||391.1||391.1||391.1|0
1744370140000|2025-04-11 11:15:40|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|0
1744370180000|2025-04-11 11:16:20||391.1||391.1||391.1||391.1|828
1744370190000|2025-04-11 11:16:30||391.2||391.1||391.2||391.1|100
1744370200000|2025-04-11 11:16:40|391.2||391.2||391.2||391.2||0
1744370330000|2025-04-11 11:18:50|||||||||349
1744370350000|2025-04-11 11:19:10|391.1|391|391.1|391|391.1|391|391.1|391|334
1744370360000|2025-04-11 11:19:20|391|390.9|391|390.9|391|390.9|391|390.9|0
1744370380000|2025-04-11 11:19:40||390.8||390.8||390.8||390.8|0
1744370390000|2025-04-11 11:19:50|390.9||391||391||390.9||1413
1744370400000|2025-04-11 11:20:00||390.9||390.9||390.9||390.9|0
1744370410000|2025-04-11 11:20:10||390.8||390.8||390.8||390.8|592
1744370420000|2025-04-11 11:20:20|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|1413
1744370450000|2025-04-11 11:20:50|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|1420
1744370460000|2025-04-11 11:21:00||390.7||390.7||390.7||390.7|0
1744370510000|2025-04-11 11:21:50|390.9|390.8|391|390.8|391|390.9|390.9|390.8|3884
1744370530000|2025-04-11 11:22:10|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|258
1744370550000|2025-04-11 11:22:30|390.8||390.8||390.8||390.8||0
1744370580000|2025-04-11 11:23:00||390.6||390.6||390.6||390.6|258
1744370600000|2025-04-11 11:23:20||390.7||390.7||390.7||390.7|0
1744370640000|2025-04-11 11:24:00||390.6||390.6||390.6||390.6|0
1744370680000|2025-04-11 11:24:40||390.7||390.6||390.7||390.6|1406
1744370710000|2025-04-11 11:25:10|390.7|390.5|390.6|390.4|390.7|390.5|390.5|390.4|795
1744370730000|2025-04-11 11:25:30|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.2|2914
1744370740000|2025-04-11 11:25:40||390.2||390.2||390.2||390.2|0
1744370750000|2025-04-11 11:25:50|390.3|390.1|390.2|390.1|390.3|390.1|390.2|390.1|0
1744370760000|2025-04-11 11:26:00|||||||||3333
1744370770000|2025-04-11 11:26:10|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|0
1744370780000|2025-04-11 11:26:20|390.4|390.3|390.6|390.4|390.6|390.5|390.4|390.3|1122
1744370810000|2025-04-11 11:26:50||390.5||390.5||390.5||390.5|0
1744370820000|2025-04-11 11:27:00|390.7||390.7||390.7||390.7||0
1744370830000|2025-04-11 11:27:10|390.6|390.4|390.5|390.4|390.6|390.4|390.5|390.4|743
1744370890000|2025-04-11 11:28:10|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|973
1744370900000|2025-04-11 11:28:20|390.3|390.1|390.2|390.1|390.3|390.1|390.2|390.1|0
1744370920000|2025-04-11 11:28:40|390.3||390.3||390.3||390.3||0
1744370930000|2025-04-11 11:28:50|390.2||390.2||390.3||390.2||0
1744370940000|2025-04-11 11:29:00|390.3||390.2||390.3||390.2||0
1744370950000|2025-04-11 11:29:10|390.3|390|390.2|390.1|390.3|390.1|390.2|390|1413
1744370960000|2025-04-11 11:29:20|||||||||1800
1744370970000|2025-04-11 11:29:30||390||390||390||390|0
1744370980000|2025-04-11 11:29:40|390.1|390.1|390.2|390|390.2|390.1|390.1|390|1136
1744371010000|2025-04-11 11:30:10||390.1||390.1||390.1||390.1|0
1744371020000|2025-04-11 11:30:20|390.1|390|390.1|389.9|390.1|390.1|390.1|389.9|0
1744371040000|2025-04-11 11:30:40||390||390||390||390|0
1744371060000|2025-04-11 11:31:00|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|0
1744371090000|2025-04-11 11:31:30|390.1|390|390.1|390|390.1|390|390.1|390|1063
1744371110000|2025-04-11 11:31:50|||||||||2325
1744371190000|2025-04-11 11:33:10|||||||||572
1744371200000|2025-04-11 11:33:20||389.9||389.9||389.9||389.9|723
1744371210000|2025-04-11 11:33:30|390|390|390|389.9|390|390|390|389.9|0
1744371220000|2025-04-11 11:33:40||389.8||389.9||389.9||389.8|0
1744371230000|2025-04-11 11:33:50|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|973
1744371240000|2025-04-11 11:34:00|390|389.8|390|389.8|390|389.8|390|389.8|3126
1744371260000|2025-04-11 11:34:20|389.9|389.9|389.9|389.8|389.9|389.9|389.9|389.8|0
1744371270000|2025-04-11 11:34:30|390||390||390||390||1414
1744371350000|2025-04-11 11:35:50|389.9||389.9||389.9||389.9||0
1744371380000|2025-04-11 11:36:20|390|389.9|390|389.9|390|389.9|390|389.9|0
1744371420000|2025-04-11 11:37:00|389.9|389.8|390|389.8|390|389.8|389.9|389.8|0
1744371430000|2025-04-11 11:37:10|389.9||389.9||389.9||389.9||0
1744371440000|2025-04-11 11:37:20|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|629
1744371480000|2025-04-11 11:38:00||389.6||389.6||389.6||389.6|1413
1744371490000|2025-04-11 11:38:10|389.7|389.5|389.7|389.5|389.7|389.5|389.7|389.5|0
1744371510000|2025-04-11 11:38:30|389.6||389.6||389.6||389.6||0
1744371530000|2025-04-11 11:38:50|||||||||862
1744371540000|2025-04-11 11:39:00|389.7||389.7||389.7||389.7||0
1744371570000|2025-04-11 11:39:30||389.6||389.6||389.6||389.6|0
1744371600000|2025-04-11 11:40:00||389.5||389.5||389.5||389.5|0
1744371630000|2025-04-11 11:40:30|389.6||389.7||389.7||389.6||0
1744371660000|2025-04-11 11:41:00|389.8|389.7|389.9|389.8|389.9|389.8|389.8|389.7|1983
1744371680000|2025-04-11 11:41:20|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|839
1744371900000|2025-04-11 11:45:00|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|239
1744371910000|2025-04-11 11:45:10|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|57
1744371960000|2025-04-11 11:46:00|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|739
1744371970000|2025-04-11 11:46:10|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|716
1744372070000|2025-04-11 11:47:50||389.4||389.4||389.4||389.4|504
1744372090000|2025-04-11 11:48:10|389.5||389.5||389.5||389.5||0
1744372110000|2025-04-11 11:48:30|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|723
1744372120000|2025-04-11 11:48:40|389.3|389.2|389.3|389.1|389.3|389.2|389.3|389.1|0
1744372140000|2025-04-11 11:49:00|389.2|389.2|389.3|389.1|389.3|389.2|389.2|389.1|1413
1744372150000|2025-04-11 11:49:10|389.2||389.2||389.2||389.2||0
1744372160000|2025-04-11 11:49:20|389.3||389.3||389.3||389.3||894
1744372190000|2025-04-11 11:49:50|389.2|389|389.2|389.1|389.2|389.1|389.1|389|3477
1744372200000|2025-04-11 11:50:00|389.3|389|389.2|389|389.3|389|389.1|389|359
1744372210000|2025-04-11 11:50:10|389.1||389.1||389.2||389.1||0
1744372230000|2025-04-11 11:50:30|||||||||709
1744372250000|2025-04-11 11:50:50|389.2||389.1||389.2||389.1||557
1744372310000|2025-04-11 11:51:50|389.2|389.1|389.2|389|389.2|389.1|389.2|389|140
1744372320000|2025-04-11 11:52:00||389.1||389.1||389.1||389.1|0
1744372380000|2025-04-11 11:53:00|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|1894
1744372410000|2025-04-11 11:53:30||389.1||389.1||389.1||389.1|0
1744372420000|2025-04-11 11:53:40|389.2||389.2||389.2||389.2||0
1744372440000|2025-04-11 11:54:00|389.3||389.3||389.3||389.3||0
1744372450000|2025-04-11 11:54:10||389.2||389.2||389.2||389.2|0
1744372530000|2025-04-11 11:55:30|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|1882
1744372560000|2025-04-11 11:56:00|389.5|389.4|389.6|389.4|389.6|389.4|389.5|389.4|3206
1744372570000|2025-04-11 11:56:10||389.5||389.4||389.5||389.4|268
1744372580000|2025-04-11 11:56:20||389.5||389.5||389.5||389.4|0
1744372590000|2025-04-11 11:56:30|389.7|389.6|389.7|389.5|389.7|389.6|389.7|389.5|0
1744372600000|2025-04-11 11:56:40|389.6||389.6||389.6||389.6||0
1744372610000|2025-04-11 11:56:50|389.7||389.7||389.7||389.7||0
1744372620000|2025-04-11 11:57:00||389.6||389.6||389.6||389.6|0
1744372660000|2025-04-11 11:57:40|389.8|389.7|389.8|389.7|389.9|389.7|389.8|389.7|0
1744372680000|2025-04-11 11:58:00||389.6||389.6||389.6||389.6|0
1744372720000|2025-04-11 11:58:40|389.7|389.5|389.6|389.5|389.7|389.5|389.6|389.5|824
1744372740000|2025-04-11 11:59:00|||||||||1500
1744372800000|2025-04-11 12:00:00|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|5765
1744372840000|2025-04-11 12:00:40|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|913
1744372860000|2025-04-11 12:01:00|||||||||1164
1744372870000|2025-04-11 12:01:10|389.7||389.7||389.7||389.7||0
1744372880000|2025-04-11 12:01:20|389.8|389.6|389.8|389.6|389.8|389.6|389.8|389.6|0
1744372900000|2025-04-11 12:01:40||389.7||389.7||389.7||389.7|0
1744372930000|2025-04-11 12:02:10|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|352
1744373010000|2025-04-11 12:03:30|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|491
1744373040000|2025-04-11 12:04:00|389.7|389.6|389.8|389.6|389.8|389.6|389.7|389.5|1413
1744373050000|2025-04-11 12:04:10||389.7||389.7||389.7||389.7|0
1744373070000|2025-04-11 12:04:30|389.7|389.6|389.8|389.6|389.8|389.6|389.7|389.6|761
1744373080000|2025-04-11 12:04:40|389.7||389.7||389.7||389.7||0
1744373100000|2025-04-11 12:05:00|389.8||389.8||389.8||389.7||0
1744373110000|2025-04-11 12:05:10|389.7||389.7||389.7||389.7||0
1744373120000|2025-04-11 12:05:20|389.6|389.5|389.7|389.5|389.7|389.5|389.6|389.5|335
1744373130000|2025-04-11 12:05:30|389.6||389.6||389.6||389.6||0
1744373210000|2025-04-11 12:06:50||389.4||389.5||389.5||389.4|1203
1744373220000|2025-04-11 12:07:00|389.7||389.6||389.7||389.6||0
1744373240000|2025-04-11 12:07:20||389.4||389.4||389.4||389.4|0
1744373280000|2025-04-11 12:08:00|389.5|389.2|389.4|389.2|389.5|389.3|389.4|389.2|1150
1744373290000|2025-04-11 12:08:10||389.3||389.3||389.3||389.3|1413
1744373300000|2025-04-11 12:08:20|389.5||389.4||389.5||389.4||0
1744373320000|2025-04-11 12:08:40|389.5|389.4|389.4|389.3|389.5|389.4|389.4|389.3|2083
1744373330000|2025-04-11 12:08:50|389.5||389.5||389.5||389.5||0
1744373370000|2025-04-11 12:09:30||389.4||389.3||389.4||389.3|0
1744373380000|2025-04-11 12:09:40||389.4||389.4||389.4||389.4|0
1744373440000|2025-04-11 12:10:40|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|0
1744373470000|2025-04-11 12:11:10|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|0
1744373480000|2025-04-11 12:11:20|389.6|389.5|389.7|389.5|390|389.8|389.6|389.5|8461
1744373540000|2025-04-11 12:12:20|389.6|389.4|389.6|389.5|389.6|389.5|389.5|389.4|2445
1744373550000|2025-04-11 12:12:30||389.4||389.4||389.4||389.4|0
1744373560000|2025-04-11 12:12:40|389.5|389.3|389.5|389.3|389.5|389.4|389.5|389.3|1538
1744373570000|2025-04-11 12:12:50|389.4||389.5||389.5||389.4||0
1744373580000|2025-04-11 12:13:00|389.4||389.4||389.4||389.4||0
1744373650000|2025-04-11 12:14:10|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|0
1744373660000|2025-04-11 12:14:20||389.3||389.3||389.3||389.3|466
1744373810000|2025-04-11 12:16:50|389.6|389.5|389.6|389.4|389.7|389.5|389.6|389.4|150
1744373830000|2025-04-11 12:17:10|389.7|389.5|389.8|389.6|389.8|389.6|389.7|389.5|113
1744373860000|2025-04-11 12:17:40|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|781
1744373870000|2025-04-11 12:17:50|389.7||389.7||389.7||389.7||0
1744373880000|2025-04-11 12:18:00|389.6|389.3|389.5|389.3|389.6|389.3|389.5|389.3|0
1744373890000|2025-04-11 12:18:10|389.6|389.4|389.7|389.5|389.7|389.5|389.6|389.4|1047
1744373900000|2025-04-11 12:18:20||389.4||389.4||389.4||389.4|0
1744373910000|2025-04-11 12:18:30||389.5||389.5||389.5||389.5|0
1744373960000|2025-04-11 12:19:20|389.6|389.4|389.6|389.4|389.6|389.4|389.6|389.4|968
1744374000000|2025-04-11 12:20:00|389.7|389.5|389.7|389.5|389.7|389.5|389.7|389.5|0
1744374010000|2025-04-11 12:20:10|389.8|389.6|389.9|389.7|389.9|389.8|389.8|389.6|0
1744374040000|2025-04-11 12:20:40|390|389.8|390.1|389.8|390.1|389.8|390|389.8|0
1744374050000|2025-04-11 12:20:50|390||390||390||390||0
1744374060000|2025-04-11 12:21:00||389.9||389.9||389.9||389.9|0
1744374070000|2025-04-11 12:21:10|390.1|390|390.2|390|390.2|390|390.1|390|0
1744374080000|2025-04-11 12:21:20|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|4800
1744374120000|2025-04-11 12:22:00|390.2|390|390|389.9|390.2|390|390|389.9|2232
1744374130000|2025-04-11 12:22:10|390.1|390|390.2|390|390.2|390|390|390|150
1744374150000|2025-04-11 12:22:30|390.1|389.9|390.2|390|390.2|390|390.1|389.9|555
1744374180000|2025-04-11 12:23:00|390.1|389.9|390|389.9|390.1|390|390|389.9|1870
1744374200000|2025-04-11 12:23:20|390.1|390|390.1|389.9|390.1|390|390|389.9|0
1744374310000|2025-04-11 12:25:10|390|389.8|389.9|389.8|390|389.8|389.8|389.7|0
1744374350000|2025-04-11 12:25:50|390||390||390||390||0
1744374390000|2025-04-11 12:26:30|390.1|389.9|390.1|390|390.2|390|390.1|389.9|0
1744374410000|2025-04-11 12:26:50|390.2||390.2||390.2||390.1||0
1744374420000|2025-04-11 12:27:00|390.1|390.1|390.2|390.1|390.2|390.1|390.1|390.1|0
1744374440000|2025-04-11 12:27:20||390||390||390.1||390|0
1744374590000|2025-04-11 12:29:50|390.3|390.1|390.1|390|390.3|390.1|390.1|390|955
1744374600000|2025-04-11 12:30:00|390.2|389.9|390.2|389.9|390.2|389.9|390.2|389.9|2105
1744374610000|2025-04-11 12:30:10|390.3|390|390.3|390|390.3|390|390.3|390|0
1744374620000|2025-04-11 12:30:20|390.2|390.1|390.3|390.1|390.3|390.2|390.2|390.1|1206
1744374630000|2025-04-11 12:30:30|390.2|390|390.3|390|390.3|390.1|390.2|390|0
1744374640000|2025-04-11 12:30:40||390.1||390||390.1||390|1197
1744374650000|2025-04-11 12:30:50|390.2||390.3||390.3||390.2||0
1744374660000|2025-04-11 12:31:00||390.1||390.1||390.1||390.1|0
1744374670000|2025-04-11 12:31:10|390.2|390|390.2|390|390.3|390.1|390.2|390|0
1744374680000|2025-04-11 12:31:20|390|389.8|390.2|390|390.2|390|390|389.8|2133
1744374690000|2025-04-11 12:31:30|390.3|390.1|390.3|390.1|390.3|390.1|390.2|390.1|0
1744374720000|2025-04-11 12:32:00|390.2|390|390.2|390|390.3|390.1|390.2|390|532
1744374730000|2025-04-11 12:32:10|390.1|390.1|390.1|390|390.1|390.1|390.1|390|479
1744374740000|2025-04-11 12:32:20|||||||||289
1744374750000|2025-04-11 12:32:30|390.2||390.2||390.2||390.2||0
1744374780000|2025-04-11 12:33:00|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|0
1744374830000|2025-04-11 12:33:50|390||390||390||390||0
1744374840000|2025-04-11 12:34:00|390.1|390|390.2|390.1|390.2|390.1|390.1|390|2493
1744374850000|2025-04-11 12:34:10|390.3|390.2|390.3|390.1|390.3|390.2|390.3|390.1|0
1744374860000|2025-04-11 12:34:20|||||||||1000
1744374880000|2025-04-11 12:34:40|390.4|390.2|390.4|390.2|390.4|390.3|390.4|390.2|1413
1744374900000|2025-04-11 12:35:00|390.3|390.3|390.3|390.2|390.3|390.3|390.3|390.2|1500
1744374910000|2025-04-11 12:35:10||390.1||390.1||390.1||390.1|550
1744374980000|2025-04-11 12:36:20|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|2229
1744375020000|2025-04-11 12:37:00|390.5|390.4|390.6|390.4|390.6|390.4|390.5|390.4|1
1744375050000|2025-04-11 12:37:30|||||||||690
1744375060000|2025-04-11 12:37:40|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|1060
1744375080000|2025-04-11 12:38:00|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|132
1744375090000|2025-04-11 12:38:10|390.5||390.5||390.5||390.5||0
1744375100000|2025-04-11 12:38:20|390.6|390.6|390.7|390.6|390.7|390.6|390.6|390.6|0
1744375110000|2025-04-11 12:38:30||390.5||390.5||390.5||390.5|1307
1744375120000|2025-04-11 12:38:40||390.6||390.6||390.6||390.6|1300
1744375130000|2025-04-11 12:38:50||390.5||390.5||390.5||390.5|490
1744375140000|2025-04-11 12:39:00|390.6||390.6||390.6||390.6||0
1744375170000|2025-04-11 12:39:30||390.4||390.4||390.4||390.4|657
1744375180000|2025-04-11 12:39:40|390.5||390.5||390.5||390.5||0
1744375190000|2025-04-11 12:39:50|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|1121
1744375200000|2025-04-11 12:40:00|390.5|390.2|390.5|390.3|390.5|390.3|390.4|390.2|739
1744375230000|2025-04-11 12:40:30|390.6|390.4|390.7|390.5|390.7|390.5|390.6|390.4|1
1744375240000|2025-04-11 12:40:40|390.6|390.4|390.7|390.5|390.7|390.5|390.6|390.4|742
1744375320000|2025-04-11 12:42:00|390.8|390.6|390.8|390.7|390.8|390.7|390.8|390.6|1071
1744375360000|2025-04-11 12:42:40|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|0
1744375380000|2025-04-11 12:43:00|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|1176
1744375390000|2025-04-11 12:43:10|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|1112
1744375410000|2025-04-11 12:43:30|390.8|390.7|390.8|390.6|390.8|390.7|390.8|390.6|2845
1744375420000|2025-04-11 12:43:40|||||||||160
1744375440000|2025-04-11 12:44:00|390.7|390.4|390.6|390.5|390.7|390.5|390.5|390.4|3979
1744375470000|2025-04-11 12:44:30|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|0
1744375480000|2025-04-11 12:44:40||390.5||390.5||390.5||390.5|771
1744375500000|2025-04-11 12:45:00|390.6|390.4|390.5|390.4|390.6|390.4|390.5|390.4|400
1744375510000|2025-04-11 12:45:10|390.4|390.3|390.5|390.4|390.5|390.4|390.4|390.3|892
1744375530000|2025-04-11 12:45:30||390.3||390.3||390.3||390.3|280
1744375560000|2025-04-11 12:46:00||390.4||390.3||390.4||390.3|0
1744375610000|2025-04-11 12:46:50|390.4||390.4||390.4||390.4||0
1744375620000|2025-04-11 12:47:00|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|0
1744375640000|2025-04-11 12:47:20|390.1|390|390.2|390|390.2|390|390.1|390|0
1744375650000|2025-04-11 12:47:30|390.1|389.9|390.2|390|390.2|390|390.1|389.9|0
1744375680000|2025-04-11 12:48:00|390.1|389.9|390.2|390|390.2|390|390.1|389.9|77
1744375700000|2025-04-11 12:48:20|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|3
1744375720000|2025-04-11 12:48:40|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|1976
1744375760000|2025-04-11 12:49:20|390.5|390.4|390.6|390.5|390.6|390.5|390.5|390.4|150
1744375770000|2025-04-11 12:49:30||390.4||390.4||390.4||390.4|1050
1744375780000|2025-04-11 12:49:40|390.5|390.3|390.4|390.3|390.5|390.3|390.4|390.3|744
1744375790000|2025-04-11 12:49:50|390.5||390.4||390.5||390.4||0
1744375800000|2025-04-11 12:50:00|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|762
1744375820000|2025-04-11 12:50:20|390.2||390.3||390.3||390.2||0
1744375870000|2025-04-11 12:51:10||390.2||390.1||390.2||390.1|0
1744375900000|2025-04-11 12:51:40||390.2||390.2||390.2||390.2|21
1744375920000|2025-04-11 12:52:00||390.1||390.1||390.1||390.1|0
1744375930000|2025-04-11 12:52:10|390.2||390.2||390.2||390.2||0
1744375950000|2025-04-11 12:52:30|390.1|390|390.1|390|390.1|390|390.1|390|0
1744375980000|2025-04-11 12:53:00|||||||||770
1744376000000|2025-04-11 12:53:20|390|389.9|390|389.9|390|389.9|390|389.9|1850
1744376020000|2025-04-11 12:53:40|390.1||390.1||390.1||390.1||0
1744376030000|2025-04-11 12:53:50||390||390||390||390|0
1744376040000|2025-04-11 12:54:00|390|389.9|390.1|389.9|390.1|390|390|389.9|5000
1744376050000|2025-04-11 12:54:10|390||390||390||390||0
1744376060000|2025-04-11 12:54:20|390.1||390.1||390.1||390.1||0
1744376080000|2025-04-11 12:54:40||390||390||390||390|0
1744376100000|2025-04-11 12:55:00|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|0
1744376110000|2025-04-11 12:55:10||390||390||390||390|891
1744376120000|2025-04-11 12:55:20|390|389.9|390.1|389.9|390.1|389.9|390|389.9|1831
1744376310000|2025-04-11 12:58:30|390.2|390.1|390.3|390.1|390.3|390.1|390.2|390.1|0
1744376320000|2025-04-11 12:58:40|390.4|390.2|390.4|390.2|390.4|390.3|390.4|390.2|127
1744376330000|2025-04-11 12:58:50|||||||||25
1744376340000|2025-04-11 12:59:00|||||||||175
1744376380000|2025-04-11 12:59:40||390.3||390.3||390.3||390.3|0
1744376390000|2025-04-11 12:59:50|390.5|390.4|390.5|390.3|390.5|390.4|390.5|390.3|2035
1744376400000|2025-04-11 13:00:00||390.4||390.4||390.4||390.3|418
1744376410000|2025-04-11 13:00:10||390.3||390.4||390.4||390.3|68
1744376430000|2025-04-11 13:00:30|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|0
1744376500000|2025-04-11 13:01:40|390.7|390.6|390.6|390.5|390.7|390.6|390.6|390.5|3145
1744376530000|2025-04-11 13:02:10|390.7||390.7||390.7||390.7||0
1744376540000|2025-04-11 13:02:20|390.6||390.6||390.6||390.6||0
1744376560000|2025-04-11 13:02:40|390.5|390.4|390.6|390.4|390.6|390.4|390.5|390.4|0
1744376610000|2025-04-11 13:03:30|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|1178
1744376630000|2025-04-11 13:03:50|390.9|390.7|390.8|390.7|390.9|390.7|390.8|390.7|2678
1744376640000|2025-04-11 13:04:00|390.9||390.9||390.9||390.9||0
1744376650000|2025-04-11 13:04:10|390.8||390.9||390.9||390.8||250
1744376660000|2025-04-11 13:04:20|390.8||390.9||390.9||390.8||0
1744376680000|2025-04-11 13:04:40|390.8||390.8||390.9||390.8||0
1744376690000|2025-04-11 13:04:50|390.9||390.9||390.9||390.9||0
1744376700000|2025-04-11 13:05:00|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|150
1744376710000|2025-04-11 13:05:10|390.7||390.7||390.7||390.7||0
1744376750000|2025-04-11 13:05:50|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|0
1744376820000|2025-04-11 13:07:00|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|1043
1744376840000|2025-04-11 13:07:20|390.8||390.7||390.8||390.7||0
1744376870000|2025-04-11 13:07:50|390.8||390.8||390.8||390.8||0
1744376890000|2025-04-11 13:08:10|390.9|390.7|390.8|390.6|390.9|390.7|390.8|390.6|1701
1744376900000|2025-04-11 13:08:20|||||||||160
1744376920000|2025-04-11 13:08:40|390.6|390.5|390.7|390.5|390.7|390.5|390.6|390.5|746
1744376950000|2025-04-11 13:09:10|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|0
1744376960000|2025-04-11 13:09:20|390.7|390.7|390.8|390.7|390.8|390.7|390.7|390.7|2607
1744376970000|2025-04-11 13:09:30|390.7|390.6|390.9|390.8|390.9|390.8|390.6|390.5|6884
1744376980000|2025-04-11 13:09:40|390.8|390.7|390.9|390.8|390.9|390.8|390.8|390.7|268
1744376990000|2025-04-11 13:09:50||390.7||390.7||390.7||390.7|869
1744377000000|2025-04-11 13:10:00||390.8||390.8||390.8||390.8|0
1744377030000|2025-04-11 13:10:30|391|390.9|391.1|390.9|391.1|390.9|391|390.9|1171
1744377040000|2025-04-11 13:10:40|391||391||391||391||0
1744377050000|2025-04-11 13:10:50|391.1|391|391.1|391|391.1|391|391.1|391|0
1744377080000|2025-04-11 13:11:20|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|0
1744377090000|2025-04-11 13:11:30|391.1|391|391.1|390.9|391.1|391|391|390.9|1346
1744377150000|2025-04-11 13:12:30|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|1945
1744377180000|2025-04-11 13:13:00||391||391||391||391|873
1744377190000|2025-04-11 13:13:10|391.1||391.1||391.1||391.1||0
1744377200000|2025-04-11 13:13:20|391|390.9|391|390.9|391|390.9|391|390.9|0
1744377210000|2025-04-11 13:13:30|||||||||763
1744377220000|2025-04-11 13:13:40|391.1||391.1||391.1||391.1||153
1744377250000|2025-04-11 13:14:10|391||391.1||391.1||391||0
1744377260000|2025-04-11 13:14:20||391||391||391||391|0
1744377280000|2025-04-11 13:14:40|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1744377300000|2025-04-11 13:15:00|391.3|391.2|391.4|391.2|391.4|391.2|391.2|391.2|0
1744377360000|2025-04-11 13:16:00|391.1|391|391.1|391|391.1|391|391.1|391|380
1744377370000|2025-04-11 13:16:10|391.2||391.2||391.2||391.2||0
1744377410000|2025-04-11 13:16:50||391.1||391.1||391.1||391.1|700
1744377420000|2025-04-11 13:17:00|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|1237
1744377430000|2025-04-11 13:17:10|391||391||391||391||0
1744377460000|2025-04-11 13:17:40|||||||||126
1744377500000|2025-04-11 13:18:20|391.1||391.1||391.1||391||0
1744377520000|2025-04-11 13:18:40|391||391||391||391||0
1744377540000|2025-04-11 13:19:00|||||||||8
1744377610000|2025-04-11 13:20:10|||||||||200
1744377740000|2025-04-11 13:22:20|391.1|391|391.1|391|391.1|391|391.1|391|434
1744377750000|2025-04-11 13:22:30|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1744377810000|2025-04-11 13:23:30|391.1|391|391.1|391|391.1|391|391.1|391|596
1744377830000|2025-04-11 13:23:50|391.2||391.2||391.2||391.2||0
1744377860000|2025-04-11 13:24:20|391.1||391.1||391.1||391.1||0
1744377870000|2025-04-11 13:24:30|391.2||391.2||391.2||391.2||0
1744377880000|2025-04-11 13:24:40|391.1||391.1||391.1||391.1||0
1744377900000|2025-04-11 13:25:00|391|390.9|391|390.9|391.1|390.9|391|390.9|0
1744377940000|2025-04-11 13:25:40|391.1||391.1||391.1||391.1||0
1744377970000|2025-04-11 13:26:10|391.2|391|391.2|391.1|391.2|391.1|391.2|391|0
1744377990000|2025-04-11 13:26:30|391.3|391.2|391.5|391.3|391.5|391.3|391.3|391.2|0
1744378000000|2025-04-11 13:26:40|391.6|391.4|391.6|391.5|391.6|391.5|391.6|391.4|4085
1744378030000|2025-04-11 13:27:10|391.7||391.7||391.7||391.7||0
1744378090000|2025-04-11 13:28:10|391.6||391.7||391.7||391.6||707
1744378110000|2025-04-11 13:28:30|391.6|391.4|391.4|391.3|391.6|391.4|391.4|391.3|0
1744378120000|2025-04-11 13:28:40|||||||||7670
1744378140000|2025-04-11 13:29:00||391.2||391.2||391.2||391.2|85
1744378160000|2025-04-11 13:29:20|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|1600
1744378190000|2025-04-11 13:29:50|391.2||391.2||391.2||391.2||0
1744378200000|2025-04-11 13:30:00|391.3|391.2|391.4|391.2|391.4|391.2|391.3|391.2|122
1744378220000|2025-04-11 13:30:20|391.3||391.3||391.3||391.3||0
1744378230000|2025-04-11 13:30:30|391.2|391.1|391.1|390.9|391.3|391.1|391.1|390.9|1413
1744378240000|2025-04-11 13:30:40|||||||||178
1744378270000|2025-04-11 13:31:10|391||391||391||391||0
1744378280000|2025-04-11 13:31:20|391.1|391|391.1|391|391.1|391|391.1|391|961
1744378290000|2025-04-11 13:31:30|391.3|391.1|391.4|391.2|391.4|391.3|391.3|391.1|150
1744378300000|2025-04-11 13:31:40|||||||||50
1744378320000|2025-04-11 13:32:00||391.3||391.2||391.3||391.2|1069
1744378330000|2025-04-11 13:32:10|391.3||391.4||391.4||391.3||0
1744378350000|2025-04-11 13:32:30||391.3||391.3||391.3||391.3|0
1744378360000|2025-04-11 13:32:40|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|729
1744378370000|2025-04-11 13:32:50|391.4|391.1|391.3|391.1|391.4|391.1|391.3|391.1|0
1744378380000|2025-04-11 13:33:00|391.4|391.2|391.4|391.2|391.4|391.2|391.3|391.1|0
1744378390000|2025-04-11 13:33:10|391.5|391.3|391.5|391.3|391.5|391.4|391.5|391.3|1413
1744378400000|2025-04-11 13:33:20||391.4||391.4||391.4||391.4|0
1744378420000|2025-04-11 13:33:40|391.6|391.5|391.8|391.6|391.8|391.6|391.6|391.5|0
1744378430000|2025-04-11 13:33:50||391.7||391.7||391.7||391.7|0
1744378440000|2025-04-11 13:34:00|391.9||391.9||391.9||391.8||0
1744378450000|2025-04-11 13:34:10||391.8||391.8||391.8||391.8|0
1744378460000|2025-04-11 13:34:20|392|391.9|392.1|392|392.1|392|392|391.9|500
1744378470000|2025-04-11 13:34:30||391.9||391.9||391.9||391.9|0
1744378480000|2025-04-11 13:34:40|392.2|392|392.2|392.1|392.2|392.1|392.2|392|510
1744378490000|2025-04-11 13:34:50|392.3|392.2|392.2|392.1|392.3|392.2|392.2|392.1|1413
1744378500000|2025-04-11 13:35:00|392.1|392|392.1|392|392.2|392.1|392.1|392|2530
1744378510000|2025-04-11 13:35:10|392.2|391.9|392|391.9|392.2|391.9|392|391.9|150
1744378520000|2025-04-11 13:35:20|392.1|392|392.1|392|392.1|392|392.1|392|150
1744378540000|2025-04-11 13:35:40|392|391.9|392|391.8|392|391.9|392|391.8|20
1744378550000|2025-04-11 13:35:50|391.9|391.7|391.9|391.8|391.9|391.8|391.9|391.7|651
1744378560000|2025-04-11 13:36:00|391.8|391.7|391.9|391.7|391.9|391.7|391.8|391.7|363
1744378570000|2025-04-11 13:36:10|392|391.8|392|391.9|392|391.9|392|391.8|2006
1744378580000|2025-04-11 13:36:20|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|1185
1744378590000|2025-04-11 13:36:30|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1207
1744378620000|2025-04-11 13:37:00|391.9|391.8|391.9|391.7|391.9|391.8|391.9|391.7|2452
1744378630000|2025-04-11 13:37:10||391.8||391.8||391.8||391.8|0
1744378640000|2025-04-11 13:37:20||391.7||391.7||391.7||391.7|0
1744378660000|2025-04-11 13:37:40|391.8||391.8||391.8||391.8||844
1744378670000|2025-04-11 13:37:50|391.9|391.8|391.9|391.7|391.9|391.8|391.9|391.7|590
1744378680000|2025-04-11 13:38:00||391.8||391.7||391.8||391.7|550
1744378690000|2025-04-11 13:38:10|||||||||1396
1744378710000|2025-04-11 13:38:30|392.1|391.8|392.1|391.9|392.1|391.9|392.1|391.8|1444
1744378730000|2025-04-11 13:38:50|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|0
1744378740000|2025-04-11 13:39:00|391.8|391.8|391.9|391.7|391.9|391.8|391.8|391.7|1659
1744378750000|2025-04-11 13:39:10||391.8||391.7||391.8||391.7|1500
1744378760000|2025-04-11 13:39:20|391.8||391.8||391.8||391.8||1413
1744378770000|2025-04-11 13:39:30|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1744378780000|2025-04-11 13:39:40|392|391.9|392|391.8|392|391.9|392|391.8|1413
1744378790000|2025-04-11 13:39:50|391.9||391.9||391.9||391.9||0
1744378800000|2025-04-11 13:40:00|392|391.9|392|391.8|392.1|392|391.9|391.8|3481
1744378810000|2025-04-11 13:40:10|391.9||391.9||391.9||391.9||2634
1744378820000|2025-04-11 13:40:20|392||392||392||392||0
1744378830000|2025-04-11 13:40:30|391.9|391.9|391.9|391.8|391.9|391.9|391.9|391.8|0
1744378840000|2025-04-11 13:40:40|392||392||392||392||0
1744378860000|2025-04-11 13:41:00|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|2224
1744378870000|2025-04-11 13:41:10|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|615
1744378880000|2025-04-11 13:41:20|391.8|391.8|391.9|391.8|391.9|391.8|391.8|391.8|3472
1744378890000|2025-04-11 13:41:30||391.7||391.7||391.7||391.7|0
1744378900000|2025-04-11 13:41:40||391.8||391.8||391.8||391.8|0
1744378930000|2025-04-11 13:42:10||391.7||391.7||391.7||391.7|936
1744378940000|2025-04-11 13:42:20|391.8|391.8|391.8|391.7|391.8|391.8|391.8|391.7|0
1744378960000|2025-04-11 13:42:40||391.6||391.6||391.6||391.6|1413
1744378980000|2025-04-11 13:43:00|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|0
1744378990000|2025-04-11 13:43:10|391.8|391.6|391.7|391.6|391.8|391.6|391.7|391.6|0
1744379000000|2025-04-11 13:43:20|391.8||391.8||391.8||391.8||1750
1744379010000|2025-04-11 13:43:30|391.9|391.7|392|391.8|392|391.8|391.9|391.7|1413
1744379020000|2025-04-11 13:43:40|391.9|391.9|392|391.8|392|391.9|391.9|391.8|1108
1744379040000|2025-04-11 13:44:00|391.9|391.9|391.9|391.8|391.9|391.9|391.9|391.8|0
1744379050000|2025-04-11 13:44:10|392||392||392||391.9||150
1744379060000|2025-04-11 13:44:20||391.9||391.9||391.9||391.9|0
1744379080000|2025-04-11 13:44:40|392.1|392|392.1|391.9|392.1|392|392|391.9|920
1744379090000|2025-04-11 13:44:50|392||392||392||392||0
1744379100000|2025-04-11 13:45:00|392.1||392.1||392.1||392.1||0
1744379120000|2025-04-11 13:45:20||392||392||392||392|0
1744379130000|2025-04-11 13:45:30|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392|2674
1744379140000|2025-04-11 13:45:40|||||||||890
1744379150000|2025-04-11 13:45:50|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|150
1744379160000|2025-04-11 13:46:00|392.2|392.1|392.2|392|392.2|392.1|392.1|392|884
1744379170000|2025-04-11 13:46:10|392|391.9|392.1|392|392.1|392|392|391.9|182
1744379180000|2025-04-11 13:46:20|392|391.9|392|391.8|392.1|391.9|392|391.8|1337
1744379200000|2025-04-11 13:46:40|392.1|392|392.1|392|392.1|392|392.1|392|0
1744379210000|2025-04-11 13:46:50|392.2||392.1||392.2||392.1||0
1744379230000|2025-04-11 13:47:10|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1744379240000|2025-04-11 13:47:20|392.3|392.2|392.6|392.4|392.6|392.4|392.3|392.2|0
1744379250000|2025-04-11 13:47:30||392.5||392.4||392.5||392.4|1233
1744379270000|2025-04-11 13:47:50||392.5||392.4||392.5||392.4|250
1744379280000|2025-04-11 13:48:00||392.5||392.5||392.5||392.5|0
1744379290000|2025-04-11 13:48:10||392.4||392.5||392.5||392.4|150
1744379300000|2025-04-11 13:48:20|392.7|392.6|392.7|392.5|392.7|392.6|392.7|392.5|1185
1744379320000|2025-04-11 13:48:40|392.6|392.6|392.6|392.5|392.7|392.6|392.6|392.5|0
1744379340000|2025-04-11 13:49:00|392.7||392.7||392.7||392.7||600
1744379350000|2025-04-11 13:49:10|392.8|392.6|392.9|392.7|392.9|392.7|392.8|392.6|0
1744379360000|2025-04-11 13:49:20|392.8|392.6|392.8|392.6|392.8|392.7|392.8|392.6|0
1744379370000|2025-04-11 13:49:30|392.9|392.7|392.9|392.8|392.9|392.8|392.9|392.7|150
1744379380000|2025-04-11 13:49:40||392.7||392.7||392.7||392.7|1356
1744379410000|2025-04-11 13:50:10||392.8||392.7||392.8||392.7|0
1744379420000|2025-04-11 13:50:20|392.8||392.8||392.8||392.8||0
1744379430000|2025-04-11 13:50:30|392.9||392.9||392.9||392.9||150
1744379440000|2025-04-11 13:50:40|392.8||392.8||392.8||392.8||1386
1744379450000|2025-04-11 13:50:50|392.9||392.9||392.9||392.8||0
1744379460000|2025-04-11 13:51:00|392.8||392.8||392.8||392.8||1499
1744379470000|2025-04-11 13:51:10|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|1200
1744379500000|2025-04-11 13:51:40|392.9|392.8|392.8|392.7|392.9|392.8|392.8|392.7|3412
1744379510000|2025-04-11 13:51:50|392.9||392.9||392.9||392.9||0
1744379520000|2025-04-11 13:52:00|392.8|392.5|392.7|392.5|392.9|392.5|392.6|392.5|0
1744379530000|2025-04-11 13:52:10|392.6|392.3|392.4|392.3|392.6|392.3|392.4|392.3|0
1744379540000|2025-04-11 13:52:20|392.5|392.4|392.6|392.4|392.6|392.4|392.5|392.4|150
1744379550000|2025-04-11 13:52:30||392.5||392.5||392.5||392.5|4047
1744379560000|2025-04-11 13:52:40|392.7|392.6|392.9|392.8|392.9|392.8|392.7|392.6|0
1744379570000|2025-04-11 13:52:50|392.8|392.7|392.9|392.7|392.9|392.8|392.8|392.7|2000
1744379590000|2025-04-11 13:53:10|392.8||392.8||392.8||392.8||1413
1744379640000|2025-04-11 13:54:00|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1744379650000|2025-04-11 13:54:10|392.8||392.7||392.8||392.7||3636
1744379670000|2025-04-11 13:54:30|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1414
1744379680000|2025-04-11 13:54:40|392.9|392.8|392.8|392.7|392.9|392.8|392.8|392.7|3400
1744379690000|2025-04-11 13:54:50|392.9||392.9||392.9||392.9||0
1744379700000|2025-04-11 13:55:00|393|392.8|393|392.9|393|392.9|393|392.8|0
1744379720000|2025-04-11 13:55:20|393.1|393|393.2|393|393.2|393|393.1|393|0
1744379730000|2025-04-11 13:55:30|393.1||393.2||393.2||393.1||0
1744379740000|2025-04-11 13:55:40|393.1||393.1||393.1||393.1||131
1744379760000|2025-04-11 13:56:00|||||||||150
1744379790000|2025-04-11 13:56:30|393|392.9|393|392.9|393|392.9|393|392.9|0
1744379800000|2025-04-11 13:56:40|393.1||393.1||393.1||393.1||0
1744379810000|2025-04-11 13:56:50|393|393|393.1|393|393.1|393|393|392.9|0
1744379820000|2025-04-11 13:57:00|393.2|393.1|393|392.9|393.2|393.1|393|392.9|1708
1744379830000|2025-04-11 13:57:10|393.1|392.8|393.1|393|393.1|393|393.1|392.8|563
1744379840000|2025-04-11 13:57:20||392.9||393||393||392.9|0
1744379900000|2025-04-11 13:58:20|393.2||393.2||393.2||393.2||0
1744379910000|2025-04-11 13:58:30|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|150
1744379920000|2025-04-11 13:58:40||393.2||393.2||393.2||393.2|0
1744379950000|2025-04-11 13:59:10|||||||||6919
1744379970000|2025-04-11 13:59:30|393.4||393.4||393.4||393.4||0
1744379980000|2025-04-11 13:59:40|||||||||1600
1744379990000|2025-04-11 13:59:50|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|2036
1744380000000|2025-04-11 14:00:00|393.8|393.4|393.5|393.3|393.8|393.4|393.5|393.3|5880
1744380010000|2025-04-11 14:00:10|393.6|393.4|393.6|393.4|393.6|393.5|393.5|393.3|4683
1744380020000|2025-04-11 14:00:20|393.7|393.3|393.6|393.3|393.7|393.3|393.5|393.3|1500
1744380030000|2025-04-11 14:00:30|393.4|393.2|393.3|393.1|393.4|393.3|393.3|393.1|5600
1744380040000|2025-04-11 14:00:40|393.1|392.8|393.1|393|393.2|393.1|393.1|392.8|2231
1744380050000|2025-04-11 14:00:50|393.2||393.2||393.2||393.2||308
1744380060000|2025-04-11 14:01:00|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|1677
1744380070000|2025-04-11 14:01:10|393.4|393.2|393.4|393.3|393.4|393.3|393.4|393.2|0
1744380080000|2025-04-11 14:01:20|393.7|393.4|393.7|393.5|393.7|393.5|393.6|393.4|0
1744380090000|2025-04-11 14:01:30|393.6|393.4|393.7|393.4|393.7|393.4|393.6|393.4|0
1744380100000|2025-04-11 14:01:40|393.6|393.5|393.7|393.5|393.7|393.5|393.6|393.5|782
1744380110000|2025-04-11 14:01:50||393.6||393.5||393.6||393.5|0
1744380120000|2025-04-11 14:02:00|393.8|393.6|393.9|393.7|393.9|393.7|393.8|393.6|0
1744380130000|2025-04-11 14:02:10|393.8|393.6|393.6|393.5|393.8|393.6|393.6|393.5|1154
1744380140000|2025-04-11 14:02:20|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|2260
1744380150000|2025-04-11 14:02:30|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1744380170000|2025-04-11 14:02:50|||||||||2719
1744380180000|2025-04-11 14:03:00|393.5|393.4|393.5|393.4|393.5|393.4|393.2|393.1|2913
1744380190000|2025-04-11 14:03:10|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1744380200000|2025-04-11 14:03:20|393.7||393.7||393.7||393.7||481
1744380220000|2025-04-11 14:03:40|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|1286
1744380230000|2025-04-11 14:03:50||393.7||393.7||393.7||393.7|505
1744380250000|2025-04-11 14:04:10|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1744380260000|2025-04-11 14:04:20|394|393.7|393.9|393.7|394|393.7|393.8|393.7|855
1744380280000|2025-04-11 14:04:40||393.8||393.7||393.8||393.7|868
1744380290000|2025-04-11 14:04:50|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|964
1744380300000|2025-04-11 14:05:00||393.5||393.5||393.5||393.5|67
1744380320000|2025-04-11 14:05:20|393.6||393.6||393.6||393.6||489
1744380330000|2025-04-11 14:05:30|393.7|393.4|393.5|393.4|393.7|393.4|393.5|393.4|17
1744380340000|2025-04-11 14:05:40|||||||||1413
1744380350000|2025-04-11 14:05:50|393.6|393.5|393.6|393.4|393.6|393.5|393.6|393.4|0
1744380360000|2025-04-11 14:06:00|||||||||857
1744380370000|2025-04-11 14:06:10|393.5|393.5|393.6|393.5|393.6|393.5|393.5|393.5|100
1744380390000|2025-04-11 14:06:30|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|1417
1744380400000|2025-04-11 14:06:40||393.3||393.3||393.3||393.3|865
1744380420000|2025-04-11 14:07:00||393.4||393.4||393.4||393.4|584
1744380440000|2025-04-11 14:07:20|393.6|393.5|393.6|393.4|393.6|393.5|393.5|393.4|0
1744380450000|2025-04-11 14:07:30|393.5|393.3|393.5|393.3|393.6|393.3|393.5|393.3|1566
1744380470000|2025-04-11 14:07:50|393.7|393.6|393.6|393.5|393.7|393.6|393.6|393.5|308
1744380480000|2025-04-11 14:08:00|393.7|393.6|393.7|393.5|393.7|393.6|393.7|393.5|0
1744380490000|2025-04-11 14:08:10|393.6|393.6|393.6|393.5|393.6|393.6|393.6|393.5|0
1744380520000|2025-04-11 14:08:40|393.5|393.4|393.5|393.4|393.6|393.5|393.5|393.4|2314
1744380550000|2025-04-11 14:09:10||393.3||393.3||393.3||393.3|0
1744380570000|2025-04-11 14:09:30|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.3|0
1744380580000|2025-04-11 14:09:40||393.5||393.5||393.5||393.5|0
1744380590000|2025-04-11 14:09:50||393.4||393.4||393.4||393.4|2973
1744380600000|2025-04-11 14:10:00||393.5||393.4||393.5||393.4|0
1744380610000|2025-04-11 14:10:10|393.5||393.5||393.5||393.5||0
1744380620000|2025-04-11 14:10:20|393.6|393.5|393.6|393.4|393.6|393.5|393.6|393.4|150
1744380640000|2025-04-11 14:10:40|393.5||393.5||393.5||393.5||0
1744380650000|2025-04-11 14:10:50|||||||||810
1744380660000|2025-04-11 14:11:00|393.4|393.3|393.5|393.3|393.5|393.3|393.4|393.3|619
1744380670000|2025-04-11 14:11:10||393.4||393.4||393.4||393.4|100
1744380680000|2025-04-11 14:11:20|393.7|393.5|393.5|393.4|393.7|393.5|393.5|393.4|0
1744380690000|2025-04-11 14:11:30||393.3||393.3||393.3||393.3|900
1744380700000|2025-04-11 14:11:40|393.6|393.4|393.6|393.4|393.6|393.5|393.5|393.4|4603
1744380710000|2025-04-11 14:11:50||393.5||393.5||393.5||393.5|0
1744380720000|2025-04-11 14:12:00|393.7|393.6|393.7|393.5|393.7|393.6|393.7|393.5|2000
1744380730000|2025-04-11 14:12:10|393.6|393.6|393.5|393.4|393.6|393.6|393.5|393.4|427
1744380750000|2025-04-11 14:12:30|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|1425
1744380770000|2025-04-11 14:12:50|393.7|393.4|393.6|393.4|393.7|393.4|393.6|393.4|1642
1744380780000|2025-04-11 14:13:00||393.5||393.5||393.5||393.5|0
1744380800000|2025-04-11 14:13:20|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|172
1744380810000|2025-04-11 14:13:30|393.6||393.5||393.6||393.5||1413
1744380820000|2025-04-11 14:13:40|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1744380840000|2025-04-11 14:14:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1744380850000|2025-04-11 14:14:10|393.8|393.5|393.7|393.5|393.8|393.5|393.7|393.5|236
1744380860000|2025-04-11 14:14:20||393.6||393.5||393.6||393.5|0
1744380900000|2025-04-11 14:15:00|393.6|393.6|393.6|393.5|393.6|393.6|393.6|393.5|818
1744380910000|2025-04-11 14:15:10|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1744380920000|2025-04-11 14:15:20|393.8|393.5|393.6|393.5|393.8|393.5|393.6|393.5|751
1744380930000|2025-04-11 14:15:30|||||||||250
1744380940000|2025-04-11 14:15:40|393.7|393.6|393.6|393.5|393.7|393.6|393.6|393.5|1107
1744380950000|2025-04-11 14:15:50|393.7|393.6|393.7|393.5|393.8|393.6|393.7|393.5|1413
1744380960000|2025-04-11 14:16:00||393.6||393.5||393.6||393.5|0
1744380970000|2025-04-11 14:16:10||393.6||393.5||393.6||393.5|0
1744380980000|2025-04-11 14:16:20|393.6||393.6||393.6||393.6||0
1744380990000|2025-04-11 14:16:30|393.5|393.3|393.3|393.2|393.5|393.3|393.3|393.2|1055
1744381000000|2025-04-11 14:16:40|393.2|393.1|393.3|393.1|393.3|393.2|393.2|393.1|778
1744381030000|2025-04-11 14:17:10|393.2||393.2||393.2||393.2||0
1744381040000|2025-04-11 14:17:20|393.1|393|393.1|393|393.1|393|393.1|392.9|4028
1744381050000|2025-04-11 14:17:30|||||||||5000
1744381060000|2025-04-11 14:17:40|393|392.9|393.1|393|393.1|393|393|392.9|6400
1744381070000|2025-04-11 14:17:50|||||||||150
1744381090000|2025-04-11 14:18:10|||||||||2576
1744381100000|2025-04-11 14:18:20|||||||||1000
1744381110000|2025-04-11 14:18:30|||||||||330
1744381130000|2025-04-11 14:18:50|393.2|393.1|393.2|393|393.2|393.1|393.2|393|0
1744381150000|2025-04-11 14:19:10|393.3|393.1|393.4|393.2|393.4|393.3|393.3|393.1|150
1744381190000|2025-04-11 14:19:50|393.2|393.1|393.3|393.1|393.3|393.1|393.2|393.1|461
1744381200000|2025-04-11 14:20:00|393.2|393|393.2|393|393.2|393|393.2|393|0
1744381230000|2025-04-11 14:20:30|393.1||393.2||393.2||393.1||746
1744381250000|2025-04-11 14:20:50|393.1|393.1|393.1|393|393.2|393.1|393.1|393|2231
1744381260000|2025-04-11 14:21:00|393.2|393.1|393.2|393.1|393.2|393.1|393.1|393.1|11675
1744381270000|2025-04-11 14:21:10|393.1|393|393.1|393|393.1|393.1|393.1|392.9|4565
1744381290000|2025-04-11 14:21:30|393.2|392.9|393.2|393|393.2|393|393.1|392.9|7138
1744381300000|2025-04-11 14:21:40|393.1||393.1||393.1||393.1||0
1744381310000|2025-04-11 14:21:50|393|392.9|392.8|392.7|393|392.9|392.8|392.7|4991
1744381320000|2025-04-11 14:22:00|392.7|392.6|392.8|392.6|392.8|392.6|392.7|392.6|3455
1744381330000|2025-04-11 14:22:10|392.7||392.7||392.7||392.7||0
1744381340000|2025-04-11 14:22:20|392.8|392.7|392.8|392.6|392.8|392.7|392.8|392.6|3381
1744381380000|2025-04-11 14:23:00||392.7||392.7||392.7||392.7|0
1744381390000|2025-04-11 14:23:10|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|1337
1744381400000|2025-04-11 14:23:20|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1744381410000|2025-04-11 14:23:30|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1744381430000|2025-04-11 14:23:50|392.8|392.7|392.8|392.7|392.9|392.7|392.8|392.7|0
1744381440000|2025-04-11 14:24:00|392.9|392.9|393|392.8|393|392.9|392.8|392.8|31
1744381450000|2025-04-11 14:24:10|392.9|392.7|393|392.8|393|392.8|392.9|392.7|150
1744381460000|2025-04-11 14:24:20|392.9||392.9||393||392.9||0
1744381500000|2025-04-11 14:25:00|393|392.9|393.1|392.9|393.1|393|393|392.9|1576
1744381510000|2025-04-11 14:25:10||393||393||393||393|0
1744381520000|2025-04-11 14:25:20|||||||||54
1744381540000|2025-04-11 14:25:40|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|150
1744381550000|2025-04-11 14:25:50|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1744381620000|2025-04-11 14:27:00|393.4|393.3|393.5|393.3|393.5|393.3|393.4|393.3|6070
1744381630000|2025-04-11 14:27:10||393.4||393.4||393.4||393.4|0
1744381640000|2025-04-11 14:27:20|393.6|393.5|393.6|393.4|393.6|393.5|393.6|393.4|3026
1744381650000|2025-04-11 14:27:30|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|1827
1744381680000|2025-04-11 14:28:00||393.6||393.6||393.6||393.6|0
1744381690000|2025-04-11 14:28:10|393.8||393.8||393.8||393.8||1461
1744381700000|2025-04-11 14:28:20|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|881
1744381710000|2025-04-11 14:28:30|||||||||2155
1744381720000|2025-04-11 14:28:40|393.6|393.4|393.5|393.4|393.6|393.4|393.5|393.4|500
1744381740000|2025-04-11 14:29:00|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|1525
1744381750000|2025-04-11 14:29:10|393.5|393.4|393.6|393.4|393.6|393.5|393.5|393.4|2969
1744381760000|2025-04-11 14:29:20|393.5||393.5||393.5||393.5||784
1744381780000|2025-04-11 14:29:40|393.6||393.5||393.6||393.5||0
1744381800000|2025-04-11 14:30:00|393.4|393.3|393.4|393.2|393.4|393.3|393.4|393.2|469
1744381810000|2025-04-11 14:30:10|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|0
1744381820000|2025-04-11 14:30:20||393.4||393.4||393.4||393.4|0
1744381830000|2025-04-11 14:30:30||393.3||393.3||393.3||393.3|0
1744381840000|2025-04-11 14:30:40|393.4|393.4|393.5|393.4|393.5|393.4|393.4|393.3|1827
1744381860000|2025-04-11 14:31:00|||||||||700
1744381870000|2025-04-11 14:31:10|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1744381880000|2025-04-11 14:31:20|393.5|393.4|393.6|393.4|393.6|393.4|393.5|393.4|799
1744381910000|2025-04-11 14:31:50||393.5||393.5||393.5||393.5|0
1744381930000|2025-04-11 14:32:10|||||||||733
1744381950000|2025-04-11 14:32:30|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.5|2770
1744381960000|2025-04-11 14:32:40||393.5||393.5||393.5||393.5|0
1744381970000|2025-04-11 14:32:50|393.6|393.4|393.5|393.4|393.6|393.4|393.5|393.4|703
1744381990000|2025-04-11 14:33:10|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|646
1744382000000|2025-04-11 14:33:20||393.4||393.4||393.4||393.4|541
1744382010000|2025-04-11 14:33:30|393.7|393.5|393.7|393.6|393.7|393.6|393.7|393.5|43
1744382020000|2025-04-11 14:33:40|393.8|393.7|393.8|393.6|393.8|393.7|393.7|393.6|891
1744382040000|2025-04-11 14:34:00||393.7||393.7||393.7||393.7|0
1744382050000|2025-04-11 14:34:10||393.6||393.6||393.6||393.6|733
1744382070000|2025-04-11 14:34:30|393.9|393.7|394|393.8|394|393.8|393.9|393.7|873
1744382080000|2025-04-11 14:34:40|393.9||394||394||393.9||0
1744382090000|2025-04-11 14:34:50|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|1200
1744382120000|2025-04-11 14:35:20|394|393.8|394|393.8|394|393.9|394|393.8|664
1744382130000|2025-04-11 14:35:30||393.9||393.9||393.9||393.9|0
1744382170000|2025-04-11 14:36:10||393.8||393.8||393.8||393.8|988
1744382230000|2025-04-11 14:37:10|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|810
1744382240000|2025-04-11 14:37:20|393.7|393.5|393.8|393.6|393.8|393.6|393.7|393.5|1357
1744382270000|2025-04-11 14:37:50|393.7|393.5|393.5|393.4|393.7|393.5|393.5|393.4|807
1744382280000|2025-04-11 14:38:00||393.3||393.3||393.3||393.3|742
1744382300000|2025-04-11 14:38:20|393.4|393.2|393.3|393.2|393.4|393.2|393.3|393.2|690
1744382310000|2025-04-11 14:38:30|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1744382340000|2025-04-11 14:39:00|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1744382350000|2025-04-11 14:39:10|393.2|393.1|393.3|393.1|393.3|393.1|393.2|393.1|618
1744382370000|2025-04-11 14:39:30|393.2|393|393.1|393|393.2|393|393|392.9|991
1744382390000|2025-04-11 14:39:50|393.2|393.1|393.3|393.1|393.3|393.1|393.2|393.1|2624
1744382400000|2025-04-11 14:40:00|393.2|393|393.2|393|393.2|393|393.2|393|1827
1744382420000|2025-04-11 14:40:20|393.1||393.1||393.1||393.1||1635
1744382430000|2025-04-11 14:40:30||392.9||392.9||392.9||392.9|0
1744382440000|2025-04-11 14:40:40|393.2|393|393.2|393|393.2|393|393.2|392.9|3039
1744382460000|2025-04-11 14:41:00||393.1||393.1||393.1||393.1|0
1744382470000|2025-04-11 14:41:10||393||393||393||393|1360
1744382480000|2025-04-11 14:41:20||393.1||393.1||393.1||393.1|0
1744382490000|2025-04-11 14:41:30||393||393||393||393|0
1744382510000|2025-04-11 14:41:50||393.1||393.1||393.1||393|1827
1744382520000|2025-04-11 14:42:00||393||393.1||393.1||393|0
1744382530000|2025-04-11 14:42:10||393||393||393.1||393|5017
1744382550000|2025-04-11 14:42:30||393.1||393||393.1||393|814
1744382570000|2025-04-11 14:42:50||393.1||393.1||393.1||393.1|0
1744382580000|2025-04-11 14:43:00|393.3|393.2|393.4|393.2|393.4|393.3|393.3|393.2|2507
1744382640000|2025-04-11 14:44:00||393.3||393.2||393.3||393.2|788
1744382650000|2025-04-11 14:44:10||393.3||393.2||393.3||393.2|2077
1744382670000|2025-04-11 14:44:30|393.3|393.1|393.1|393|393.3|393.1|393.1|393|653
1744382680000|2025-04-11 14:44:40|393.2||393.2||393.2||393.2||1660
1744382690000|2025-04-11 14:44:50||393.1||393.1||393.1||393.1|0
1744382700000|2025-04-11 14:45:00|393.3|393.2|393.3|393.1|393.3|393.2|393.3|393.1|2010
1744382730000|2025-04-11 14:45:30||393.2||393.1||393.2||393.1|0
1744382750000|2025-04-11 14:45:50|393.2||393.3||393.3||393.2||0
1744382770000|2025-04-11 14:46:10|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|1369
1744382790000|2025-04-11 14:46:30|393.5|393.3|393.4|393.3|393.5|393.4|393.4|393.3|0
1744382800000|2025-04-11 14:46:40|393.5||393.5||393.5||393.5||0
1744382810000|2025-04-11 14:46:50|393.6|393.4|393.6|393.4|393.6|393.5|393.6|393.4|2284
1744382820000|2025-04-11 14:47:00|393.5||393.6||393.6||393.5||0
1744382830000|2025-04-11 14:47:10||393.5||393.4||393.5||393.4|974
1744382850000|2025-04-11 14:47:30|393.5|393.3|393.4|393.3|393.5|393.3|393.4|393.3|872
1744382860000|2025-04-11 14:47:40||393.2||393.2||393.2||393.2|1946
1744382890000|2025-04-11 14:48:10|393.5|393.3|393.6|393.4|393.6|393.5|393.5|393.3|113
1744382900000|2025-04-11 14:48:20|393.4|393.5|393.4|393.3|393.4|393.5|393.4|393.3|888
1744382910000|2025-04-11 14:48:30|393.5|393.2|393.5|393.4|393.5|393.4|393.5|393.2|2428
1744382930000|2025-04-11 14:48:50||393.3||393.3||393.3||393.3|2021
1744382950000|2025-04-11 14:49:10|393.4||393.5||393.5||393.4||0
1744383030000|2025-04-11 14:50:30||393.4||393.4||393.4||393.4|0
1744383040000|2025-04-11 14:50:40||393.3||393.3||393.3||393.3|864
1744383060000|2025-04-11 14:51:00|393.6|393.4|393.6|393.5|393.7|393.6|393.6|393.4|2296
1744383070000|2025-04-11 14:51:10|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.3|1706
1744383080000|2025-04-11 14:51:20|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|6241
1744383100000|2025-04-11 14:51:40|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|850
1744383120000|2025-04-11 14:52:00|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|778
1744383140000|2025-04-11 14:52:20|393.5||393.4||393.5||393.4||0
1744383160000|2025-04-11 14:52:40|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|1399
1744383170000|2025-04-11 14:52:50|393.1|393|393.1|393|393.1|393|393.1|393|992
1744383200000|2025-04-11 14:53:20|393.2|393.1|393.2|393|393.2|393.1|393.2|393|775
1744383210000|2025-04-11 14:53:30|393.1|392.9|393.1|393|393.1|393|393.1|392.9|3782
1744383240000|2025-04-11 14:54:00|||||||||150
1744383260000|2025-04-11 14:54:20|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1744383270000|2025-04-11 14:54:30|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|3657
1744383280000|2025-04-11 14:54:40||393.1||393.1||393.1||393.1|0
1744383310000|2025-04-11 14:55:10|393.2|393|393.2|393.1|393.2|393.1|393.2|393|2284
1744383320000|2025-04-11 14:55:20||393||393||393||393|0
1744383350000|2025-04-11 14:55:50|393.1|393.1|393.2|393.1|393.2|393.1|393.1|393.1|4380
1744383370000|2025-04-11 14:56:10||393||393||393||393|2031
1744383390000|2025-04-11 14:56:30||393.1||393.1||393.1||393.1|0
1744383400000|2025-04-11 14:56:40||393||393||393||393|0
1744383430000|2025-04-11 14:57:10|393.1||393.1||393.1||393.1||0
1744383490000|2025-04-11 14:58:10|393.2|393.1|393.1|393|393.2|393.1|393.1|393|2637
1744383500000|2025-04-11 14:58:20||392.9||393||393||392.9|1402
1744383520000|2025-04-11 14:58:40||392.9||393||393||392.9|0
1744383530000|2025-04-11 14:58:50||392.9||393||393||392.9|0
1744383540000|2025-04-11 14:59:00|393|392.9|392.7|392.5|393|393|392.5|392.4|814
1744383550000|2025-04-11 14:59:10|392.6|392.6|392.6|392.5|392.6|392.6|392.6|392.5|2284
1744383580000|2025-04-11 14:59:40|392.5|392.4|392.7|392.6|392.7|392.6|392.5|392.3|2284
1744383600000|2025-04-11 15:00:00|392.8|392.7|392.8|392.7|393|392.9|392.8|392.7|27575
1744383610000|2025-04-11 15:00:10|392.7|392.6|392.9|392.7|392.9|392.7|392.6|392.4|11221
1744383620000|2025-04-11 15:00:20|392.8|392.8|392.8|392.6|392.8|392.8|392.8|392.6|0
1744383630000|2025-04-11 15:00:30|392.7|392.7|392.6|392.4|392.8|392.7|392.6|392.4|3186
1744383640000|2025-04-11 15:00:40|392.5|392.3|392.5|392.3|392.5|392.3|392.4|392.3|3215
1744383650000|2025-04-11 15:00:50|392.6|392.4|392.6|392.4|392.6|392.5|392.6|392.4|832
1744383660000|2025-04-11 15:01:00|392.5|392.3|392.3|392.2|392.6|392.3|392.3|392.2|2856
1744383670000|2025-04-11 15:01:10|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|435
1744383680000|2025-04-11 15:01:20|392.4|392.3|392.4|392.2|392.4|392.3|392.4|392.2|0
1744383700000|2025-04-11 15:01:40|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|0
1744383720000|2025-04-11 15:02:00||392.2||392.2||392.2||392.2|0
1744383770000|2025-04-11 15:02:50|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|0
1744383790000|2025-04-11 15:03:10|392.3|392.2|392.4|392.2|392.4|392.2|392.3|392.2|828
1744383800000|2025-04-11 15:03:20|392.3|392.3|392.3|392.2|392.3|392.3|392.3|392.2|0
1744383840000|2025-04-11 15:04:00|||||||||100
1744383850000|2025-04-11 15:04:10|392.4||392.4||392.4||392.4||2070
1744383860000|2025-04-11 15:04:20|392.3|392.3|392.4|392.3|392.4|392.3|392.3|392.3|0
1744383870000|2025-04-11 15:04:30|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1744383880000|2025-04-11 15:04:40|392.7|392.6|392.7|392.5|392.7|392.6|392.7|392.5|0
1744383890000|2025-04-11 15:04:50||392.6||392.5||392.6||392.5|1000
1744383900000|2025-04-11 15:05:00||392.6||392.6||392.6||392.6|2284
1744383910000|2025-04-11 15:05:10||392.5||392.5||392.5||392.5|597
1744383920000|2025-04-11 15:05:20|392.6|392.6|392.6|392.4|392.6|392.6|392.6|392.4|2284
1744383930000|2025-04-11 15:05:30|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|0
1744383940000|2025-04-11 15:05:40||392.6||392.5||392.6||392.5|300
1744383950000|2025-04-11 15:05:50|392.6||392.6||392.6||392.6||959
1744383960000|2025-04-11 15:06:00|392.7||392.7||392.7||392.7||2284
1744383980000|2025-04-11 15:06:20||392.6||392.6||392.6||392.6|1280
1744384000000|2025-04-11 15:06:40|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1744384020000|2025-04-11 15:07:00|392.7|392.6|392.8|392.7|392.8|392.7|392.7|392.6|1712
1744384030000|2025-04-11 15:07:10|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|2811
1744384060000|2025-04-11 15:07:40|392.6|392.4|392.5|392.4|392.6|392.4|392.5|392.4|0
1744384100000|2025-04-11 15:08:20|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|1570
1744384110000|2025-04-11 15:08:30||392.4||392.4||392.5||392.4|0
1744384150000|2025-04-11 15:09:10|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1744384160000|2025-04-11 15:09:20|392.6|392.5|392.8|392.6|392.8|392.7|392.6|392.5|7685
1744384170000|2025-04-11 15:09:30|392.7|392.5|392.5|392.4|392.7|392.5|392.5|392.4|137
1744384190000|2025-04-11 15:09:50|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|3715
1744384200000|2025-04-11 15:10:00|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|195
1744384210000|2025-04-11 15:10:10|392.6||392.6||392.6||392.6||0
1744384230000|2025-04-11 15:10:30|||||||||261
1744384240000|2025-04-11 15:10:40|392.7|392.5|392.7|392.5|392.7|392.5|392.6|392.5|0
1744384260000|2025-04-11 15:11:00||392.6||392.6||392.6||392.6|1418
1744384270000|2025-04-11 15:11:10||392.5||392.6||392.6||392.5|1013
1744384280000|2025-04-11 15:11:20|392.6|392.5|392.7|392.6|392.7|392.6|392.6|392.5|0
1744384320000|2025-04-11 15:12:00|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|788
1744384350000|2025-04-11 15:12:30|392.7||392.7||392.7||392.7||2284
1744384370000|2025-04-11 15:12:50|392.6||392.6||392.6||392.6||0
1744384390000|2025-04-11 15:13:10|392.8|392.7|392.7|392.6|392.8|392.7|392.7|392.6|4684
1744384400000|2025-04-11 15:13:20|392.8|392.7|392.8|392.6|392.8|392.7|392.8|392.6|2500
1744384410000|2025-04-11 15:13:30|392.7||392.7||392.7||392.7||2800
1744384420000|2025-04-11 15:13:40|||||||||1512
1744384450000|2025-04-11 15:14:10|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|4568
1744384480000|2025-04-11 15:14:40|||||||||6760
1744384490000|2025-04-11 15:14:50|392.6|392.6|392.6|392.5|392.6|392.6|392.6|392.5|2989
1744384530000|2025-04-11 15:15:30|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1744384540000|2025-04-11 15:15:40|||||||||3500
1744384550000|2025-04-11 15:15:50|||||||||1218
1744384570000|2025-04-11 15:16:10||392.5||392.5||392.5||392.5|710
1744384580000|2025-04-11 15:16:20||392.6||392.6||392.6||392.6|5500
1744384590000|2025-04-11 15:16:30|||||||||798
1744384600000|2025-04-11 15:16:40|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1515
1744384610000|2025-04-11 15:16:50||392.6||392.6||392.6||392.6|660
1744384620000|2025-04-11 15:17:00|392.7||392.7||392.7||392.7||0
1744384630000|2025-04-11 15:17:10|||||||||510
1744384640000|2025-04-11 15:17:20|392.6|392.5|392.5|392.4|392.6|392.5|392.5|392.4|2973
1744384650000|2025-04-11 15:17:30|||||||||40
1744384660000|2025-04-11 15:17:40|392.6||392.5||392.6||392.5||2134
1744384670000|2025-04-11 15:17:50|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1744384690000|2025-04-11 15:18:10|||||||||1386
1744384700000|2025-04-11 15:18:20|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1744384770000|2025-04-11 15:19:30|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|1712
1744384800000|2025-04-11 15:20:00|392.7|392.6|392.6|392.5|392.7|392.6|392.6|392.5|914
1744384830000|2025-04-11 15:20:30|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|1400
1744384870000|2025-04-11 15:21:10|392.8||392.8||392.8||392.7||1387
1744384890000|2025-04-11 15:21:30||392.7||392.7||392.7||392.7|0
1744384910000|2025-04-11 15:21:50||392.6||392.6||392.6||392.6|2284
1744384940000|2025-04-11 15:22:20|392.7||392.7||392.7||392.7||0
1744384970000|2025-04-11 15:22:50|||||||||3500
1744384980000|2025-04-11 15:23:00|||||||||1558
1744384990000|2025-04-11 15:23:10|392.8|392.7|392.8|392.6|392.8|392.7|392.8|392.6|84
1744385000000|2025-04-11 15:23:20|392.7||392.7||392.7||392.7||0
1744385020000|2025-04-11 15:23:40|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|1351
1744385070000|2025-04-11 15:24:30|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|2284
1744385090000|2025-04-11 15:24:50|392.8|392.7|392.8|392.7|392.9|392.8|392.8|392.7|0
1744385100000|2025-04-11 15:25:00|392.9|392.8|393|392.9|393|392.9|392.9|392.8|1262
1744385110000|2025-04-11 15:25:10|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1744385120000|2025-04-11 15:25:20|393||392.9||393||392.9||0
1744385130000|2025-04-11 15:25:30|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1142
1744385160000|2025-04-11 15:26:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1744385170000|2025-04-11 15:26:10|392.8|392.7|392.8|392.7|392.9|392.8|392.8|392.7|1058
1744385190000|2025-04-11 15:26:30|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|1149
1744385210000|2025-04-11 15:26:50|392.9|392.8|393|392.9|393|392.9|392.9|392.8|4072
1744385220000|2025-04-11 15:27:00|392.9|392.8|393|392.9|393|392.9|392.9|392.8|2057
1744385230000|2025-04-11 15:27:10||392.8||392.9||392.9||392.8|9833
1744385240000|2025-04-11 15:27:20|||||||||716
1744385260000|2025-04-11 15:27:40|393.2|393.1|393.2|393|393.2|393.1|393.2|393|6642
1744385270000|2025-04-11 15:27:50||393.1||393||393.1||393|959
1744385280000|2025-04-11 15:28:00||393.1||393.1||393.1||393.1|923
1744385300000|2025-04-11 15:28:20|||||||||1244
1744385310000|2025-04-11 15:28:30|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|9471
1744385320000|2025-04-11 15:28:40|||||||||2196
1744385330000|2025-04-11 15:28:50|393.3|393.2|393.2|393|393.3|393.2|393.2|393|3131
1744385340000|2025-04-11 15:29:00|393.1|393.1|393.1|393|393.2|393.1|393.1|393|0
1744385350000|2025-04-11 15:29:10|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|1123
1744385360000|2025-04-11 15:29:20|||||||||1895
1744385370000|2025-04-11 15:29:30||393||393||393||393|2284
1744385380000|2025-04-11 15:29:40|393.1||393.1||393.2||393.1||0
1744385390000|2025-04-11 15:29:50|393.2||393.2||393.2||393.2||0
1744614010000|2025-04-14 07:00:10|395.5|395.2|395.4|395|395.5|395.2|395.2|394.6|547
1744614020000|2025-04-14 07:00:20|395.5|395.1|395.5|395.3|395.5|395.3|395.5|395.1|2850
1744614030000|2025-04-14 07:00:30|396.1|395.5|396.2|395.6|396.2|395.6|396.1|395.5|1600
1744614040000|2025-04-14 07:00:40|396.7|395.7|396.8|396.3|396.8|396.3|396.7|395.7|9263
1744614050000|2025-04-14 07:00:50|396.5|396.1|396.5|396.1|396.5|396.1|396.5|396.1|722
1744614060000|2025-04-14 07:01:00|396.3|395.9|396.1|395.8|396.3|395.9|396.1|395.8|1491
1744614070000|2025-04-14 07:01:10|395.7|396|395.7|395.3|395.7|396|395.7|395.3|277
1744614090000|2025-04-14 07:01:30||395.4||395.4||395.4||395.4|30
1744614100000|2025-04-14 07:01:40|396.1|395.9|396.4|396.1|396.4|396.1|396.1|395.9|400
1744614110000|2025-04-14 07:01:50||396||396.1||396.1||396|0
1744614120000|2025-04-14 07:02:00|396.2|396|396.1|395.8|396.2|396|396|395.8|1384
1744614130000|2025-04-14 07:02:10|396.2|396|396.1|395.9|396.2|396|396.1|395.9|945
1744614140000|2025-04-14 07:02:20|396.2||396.3||396.3||396.2||0
1744614150000|2025-04-14 07:02:30|396.4|396|396.4|396.1|396.4|396.1|396.4|396|220
1744614160000|2025-04-14 07:02:40|396.6|396.2|396.7|396.4|396.8|396.5|396.6|396.2|511
1744614170000|2025-04-14 07:02:50|396.4|396.2|396.6|396.2|396.6|396.2|396.3|396.2|1992
1744614180000|2025-04-14 07:03:00|396.7|396.3|396.8|396.4|396.8|396.4|396.6|396.3|0
1744614190000|2025-04-14 07:03:10|396.9|396.5|396.9|396.6|396.9|396.6|396.9|396.5|0
1744614200000|2025-04-14 07:03:20|396.6|396.7|396.5|396.4|396.6|396.8|396.5|396.4|1189
1744614210000|2025-04-14 07:03:30|396.8|396.5|396.5|396.2|396.8|396.6|396.4|396.2|6705
1744614220000|2025-04-14 07:03:40|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|0
1744614230000|2025-04-14 07:03:50|396.7|396.5|396.8|396.5|396.8|396.5|396.7|396.5|776
1744614240000|2025-04-14 07:04:00|396.9|396.6|396.9|396.7|397|396.8|396.7|396.6|1300
1744614250000|2025-04-14 07:04:10|396.8|396.6|396.9|396.7|396.9|396.7|396.8|396.6|717
1744614260000|2025-04-14 07:04:20|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|548
1744614270000|2025-04-14 07:04:30|396.5|396.4|396.5|396.3|396.5|396.4|396.5|396.3|0
1744614280000|2025-04-14 07:04:40|396.3|396.2|396.3|396.1|396.3|396.2|396.3|396.1|0
1744614290000|2025-04-14 07:04:50|396.4|396.2|396.3|396.2|396.4|396.2|396.3|396.2|2598
1744614300000|2025-04-14 07:05:00|396.4|396.3|396.5|396.3|396.5|396.4|396.4|396.2|811
1744614310000|2025-04-14 07:05:10|396.4|396|396.1|395.9|396.4|396|396.1|395.9|2310
1744614330000|2025-04-14 07:05:30|396|395.8|396|395.8|396.1|395.8|395.9|395.7|3162
1744614340000|2025-04-14 07:05:40|395.9|395.7|396|395.8|396|395.8|395.9|395.7|0
1744614350000|2025-04-14 07:05:50|396.1|395.9|396.2|396|396.2|396|396.1|395.9|3306
1744614360000|2025-04-14 07:06:00|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|0
1744614370000|2025-04-14 07:06:10|396.2|396|396.3|396|396.3|396|396.2|396|1900
1744614380000|2025-04-14 07:06:20|396.2|395.9|396.2|396|396.2|396|396.1|395.9|4000
1744614400000|2025-04-14 07:06:40|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|0
1744614410000|2025-04-14 07:06:50|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|531
1744614440000|2025-04-14 07:07:20|396.2|396.1|395.9|395.7|396.2|396.1|395.8|395.7|5029
1744614450000|2025-04-14 07:07:30|395.8|395.8|395.7|395.5|395.8|395.8|395.7|395.5|2564
1744614460000|2025-04-14 07:07:40|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|698
1744614470000|2025-04-14 07:07:50|395.4|395.2|395.4|395.2|395.4|395.2|395.3|395.2|2795
1744614480000|2025-04-14 07:08:00|395.5|395.3|395.5|395.3|395.6|395.3|395.5|395.3|0
1744614490000|2025-04-14 07:08:10|395.4|395.2|395.2|395.1|395.4|395.2|395.2|395.1|2137
1744614500000|2025-04-14 07:08:20|395.1|394.9|394.9|394.7|395.1|394.9|394.8|394.7|858
1744614520000|2025-04-14 07:08:40|395.1|394.8|395|394.9|395.1|394.9|395|394.8|612
1744614530000|2025-04-14 07:08:50|395.1|394.8|395.2|394.9|395.2|394.9|395.1|394.8|703
1744614540000|2025-04-14 07:09:00|395.3|395|395.5|395.2|395.5|395.2|395.3|395|0
1744614550000|2025-04-14 07:09:10|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|150
1744614560000|2025-04-14 07:09:20|395.7||395.7||395.7||395.7||0
1744614570000|2025-04-14 07:09:30|395.6|395.2|395.4|395.2|395.6|395.2|395.4|395.2|219
1744614580000|2025-04-14 07:09:40||395.3||395.3||395.3||395.2|2000
1744614590000|2025-04-14 07:09:50|395.2|395|395.2|395|395.2|395|395.2|395|1391
1744614600000|2025-04-14 07:10:00|395.1|395.1|395.3|395.1|395.3|395.1|395.1|395.1|150
1744614610000|2025-04-14 07:10:10|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|2655
1744614640000|2025-04-14 07:10:40|395.6|395.5|395.7|395.6|395.7|395.6|395.6|395.5|663
1744614650000|2025-04-14 07:10:50|395.8||395.8||395.9||395.8||1424
1744614660000|2025-04-14 07:11:00|395.5|395.4|395.4|395.2|395.5|395.4|395.4|395.2|1694
1744614670000|2025-04-14 07:11:10|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|1391
1744614680000|2025-04-14 07:11:20|395.3|395.1|395.2|395|395.3|395.1|395.2|395|6113
1744614690000|2025-04-14 07:11:30||395.1||395||395.1||395|557
1744614710000|2025-04-14 07:11:50|395.1|394.9|395|394.8|395.1|394.9|394.9|394.8|2032
1744614720000|2025-04-14 07:12:00|394.9|395|395.2|395|395.2|395|394.9|395|3370
1744614730000|2025-04-14 07:12:10|395|394.8|395|394.8|395|394.8|395|394.8|855
1744614740000|2025-04-14 07:12:20|395.1|394.9|395.1|394.8|395.1|394.9|395|394.8|0
1744614750000|2025-04-14 07:12:30|395.2|394.9|395.1|394.9|395.2|395|395.1|394.9|0
1744614760000|2025-04-14 07:12:40|395.2|395|395.2|395|395.2|395|395.2|395|500
1744614770000|2025-04-14 07:12:50|395.1||395.2||395.2||395.1||0
1744614780000|2025-04-14 07:13:00|395.1|394.9|394.9|394.7|395.1|394.9|394.9|394.7|820
1744614790000|2025-04-14 07:13:10|||||||||700
1744614810000|2025-04-14 07:13:30|395.5|395.2|395.3|395.1|395.5|395.2|395.3|395.1|8367
1744614830000|2025-04-14 07:13:50|395.2|395.2|395.1|394.8|395.2|395.2|395.1|394.8|1197
1744614840000|2025-04-14 07:14:00|395||395||395||395||0
1744614850000|2025-04-14 07:14:10|395.1|394.9|394.9|394.8|395.1|394.9|394.9|394.8|1912
1744614860000|2025-04-14 07:14:20|394.8|394.6|394.6|394.4|394.8|394.6|394.6|394.4|2487
1744614870000|2025-04-14 07:14:30|394.8|394.5|394.7|394.5|394.8|394.6|394.7|394.5|650
1744614880000|2025-04-14 07:14:40|394.6|394.6|394.6|394.4|394.6|394.6|394.6|394.4|762
1744614900000|2025-04-14 07:15:00|394.7|394.5|394.7|394.5|394.7|394.6|394.7|394.4|253
1744614910000|2025-04-14 07:15:10|394.6|394.6|394.7|394.6|394.7|394.6|394.6|394.5|681
1744614920000|2025-04-14 07:15:20|394.8||394.8||394.8||394.8||1627
1744614930000|2025-04-14 07:15:30|394.6|394.7|394.6|394.4|394.6|394.7|394.6|394.4|0
1744614950000|2025-04-14 07:15:50|394.7|394.5|394.7|394.5|394.7|394.6|394.7|394.5|1776
1744614960000|2025-04-14 07:16:00||394.6||394.6||394.6||394.6|0
1744614970000|2025-04-14 07:16:10|394.8|394.7|394.9|394.7|394.9|394.8|394.8|394.7|0
1744614980000|2025-04-14 07:16:20|395|394.8|395|394.9|395|394.9|395|394.7|562
1744614990000|2025-04-14 07:16:30|395.3|395.2|395.6|395.4|395.6|395.5|395.3|395.2|808
1744615000000|2025-04-14 07:16:40|395.8|395.5|395.8|395.6|395.8|395.6|395.8|395.5|1391
1744615010000|2025-04-14 07:16:50|395.9|395.7|396|395.8|396|395.8|395.9|395.7|646
1744615020000|2025-04-14 07:17:00|396.1|395.9|396|395.8|396.1|395.9|396|395.8|1150
1744615030000|2025-04-14 07:17:10|395.9||395.9||395.9||395.9||0
1744615040000|2025-04-14 07:17:20|395.6|395.4|395.4|395.2|395.6|395.4|395.4|395.2|1399
1744615050000|2025-04-14 07:17:30|395.3|395|395.2|395|395.3|395|395.2|395|30
1744615060000|2025-04-14 07:17:40|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|0
1744615070000|2025-04-14 07:17:50|395.4|395|395.4|395.2|395.4|395.2|395.4|394.9|0
1744615090000|2025-04-14 07:18:10|395.5|395.4|395.6|395.4|395.7|395.4|395.5|395.4|1991
1744615100000|2025-04-14 07:18:20|||||||||194
1744615110000|2025-04-14 07:18:30|395.5|395.2|395.4|395.2|395.5|395.2|395.4|395.2|633
1744615120000|2025-04-14 07:18:40|395.5||395.5||395.5||395.5||0
1744615130000|2025-04-14 07:18:50|395.4||395.4||395.4||395.4||0
1744615150000|2025-04-14 07:19:10|395.2|395.1|395.4|395.2|395.4|395.2|395.2|395.1|2131
1744615160000|2025-04-14 07:19:20||395.3||395.3||395.3||395.3|0
1744615170000|2025-04-14 07:19:30|395.5|395.4|395.6|395.3|395.6|395.4|395.5|395.3|562
1744615180000|2025-04-14 07:19:40|395.5||395.5||395.5||395.5||0
1744615200000|2025-04-14 07:20:00|395.6|395.4|395.7|395.4|395.7|395.4|395.6|395.4|0
1744615210000|2025-04-14 07:20:10|395.9|395.5|395.9|395.6|395.9|395.7|395.9|395.5|1391
1744615220000|2025-04-14 07:20:20|395.8|395.7|395.9|395.6|395.9|395.7|395.7|395.5|0
1744615230000|2025-04-14 07:20:30|396|395.8|395.9|395.7|396|395.8|395.9|395.7|1558
1744615240000|2025-04-14 07:20:40|395.8||395.9||395.9||395.8||0
1744615250000|2025-04-14 07:20:50|396|395.8|396|395.8|396|395.8|396|395.8|604
1744615260000|2025-04-14 07:21:00|396.1|395.9|396.1|395.9|396.1|395.9|396|395.8|637
1744615280000|2025-04-14 07:21:20|||||||||306
1744615300000|2025-04-14 07:21:40||396||396||396||396|600
1744615310000|2025-04-14 07:21:50|396|395.9|395.9|395.7|396|395.9|395.9|395.7|1663
1744615320000|2025-04-14 07:22:00||395.8||395.7||395.8||395.7|0
1744615330000|2025-04-14 07:22:10||395.8||395.8||395.8||395.8|493
1744615340000|2025-04-14 07:22:20|396.1|395.9|396.1|395.8|396.1|395.9|396.1|395.8|197
1744615370000|2025-04-14 07:22:50||395.9||395.9||395.9||395.8|0
1744615380000|2025-04-14 07:23:00|396|395.8|396.2|396|396.2|396|396|395.8|643
1744615390000|2025-04-14 07:23:10|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|1262
1744615400000|2025-04-14 07:23:20|396.2||396.1||396.2||396.1||0
1744615410000|2025-04-14 07:23:30|396.2|396|396.2|396|396.2|396|396.2|395.9|505
1744615420000|2025-04-14 07:23:40|396.1|395.9|396|395.9|396.1|395.9|396|395.9|2422
1744615430000|2025-04-14 07:23:50|395.9|395.7|395.9|395.7|396|395.8|395.9|395.7|2165
1744615440000|2025-04-14 07:24:00|396|395.6|396|395.7|396|395.7|395.8|395.6|247
1744615450000|2025-04-14 07:24:10|395.9||395.9||396||395.9||0
1744615460000|2025-04-14 07:24:20|395.8|395.6|396.1|395.9|396.1|395.9|395.8|395.6|0
1744615470000|2025-04-14 07:24:30|396|395.8|396|395.8|396|395.8|396|395.8|0
1744615480000|2025-04-14 07:24:40|||||||||350
1744615490000|2025-04-14 07:24:50|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|0
1744615500000|2025-04-14 07:25:00|396|396|395.9|395.7|396|396|395.8|395.6|1259
1744615530000|2025-04-14 07:25:30||395.8||395.8||395.8||395.8|0
1744615540000|2025-04-14 07:25:40|395.8|395.7|395.8|395.6|395.8|395.8|395.8|395.6|1340
1744615550000|2025-04-14 07:25:50||395.5||395.5||395.5||395.5|0
1744615560000|2025-04-14 07:26:00|395.7|395.6|395.7|395.5|395.7|395.6|395.7|395.5|373
1744615580000|2025-04-14 07:26:20|395.9|395.6|396|395.8|396|395.8|395.9|395.6|296
1744615590000|2025-04-14 07:26:30||395.7||395.8||395.8||395.7|0
1744615600000|2025-04-14 07:26:40|396.1|395.9|396|395.9|396.1|395.9|396|395.9|0
1744615610000|2025-04-14 07:26:50|396.1|395.8|396.1|395.8|396.1|395.8|396|395.8|716
1744615620000|2025-04-14 07:27:00||396||396||396||396|0
1744615650000|2025-04-14 07:27:30|396.2|396.1|396.4|396.3|396.4|396.3|396.1|396|1287
1744615670000|2025-04-14 07:27:50||396.2||396.2||396.2||396.2|1309
1744615690000|2025-04-14 07:28:10|||||||||187
1744615700000|2025-04-14 07:28:20||396.1||396.2||396.3||396.1|141
1744615720000|2025-04-14 07:28:40||396.3||396.3||396.3||396.3|125
1744615730000|2025-04-14 07:28:50|396.3|396.2|396.2|396.1|396.3|396.2|396.2|396.1|716
1744615740000|2025-04-14 07:29:00|396.4|396.2|396.4|396.3|396.4|396.3|396.4|396.2|1373
1744615750000|2025-04-14 07:29:10|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|207
1744615760000|2025-04-14 07:29:20|396.4|396.2|396.2|396|396.4|396.2|396.2|396|300
1744615790000|2025-04-14 07:29:50|396.1|395.9|396.1|395.8|396.1|395.9|396.1|395.8|718
1744615800000|2025-04-14 07:30:00|396.2|395.9|396.3|396.1|396.3|396.1|396.2|395.9|31
1744615860000|2025-04-14 07:31:00|396.4|396.2|396.3|396.1|396.4|396.2|396.3|396.1|2768
1744615870000|2025-04-14 07:31:10|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|605
1744615880000|2025-04-14 07:31:20|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.2|562
1744615890000|2025-04-14 07:31:30|396.6|396.4|396.6|396.4|396.6|396.4|396.5|396.4|0
1744615900000|2025-04-14 07:31:40|396.7||396.6||396.7||396.6||0
1744615910000|2025-04-14 07:31:50|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|0
1744615920000|2025-04-14 07:32:00|396.6|396.4|396.4|396.2|396.6|396.4|396.4|396.2|591
1744615930000|2025-04-14 07:32:10|396.5||396.4||396.5||396.4||0
1744615950000|2025-04-14 07:32:30|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|0
1744615960000|2025-04-14 07:32:40|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|0
1744615970000|2025-04-14 07:32:50|396.5||396.6||396.7||396.5||0
1744615980000|2025-04-14 07:33:00|396.5||396.6||396.6||396.5||0
1744615990000|2025-04-14 07:33:10|396.5|396.3|396.5|396.3|396.6|396.3|396.5|396.3|151
1744616000000|2025-04-14 07:33:20||396.2||396.3||396.3||396.2|0
1744616010000|2025-04-14 07:33:30|||||||||500
1744616020000|2025-04-14 07:33:40|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|779
1744616030000|2025-04-14 07:33:50|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|266
1744616040000|2025-04-14 07:34:00|396.2|395.9|396.1|395.9|396.2|395.9|396.1|395.9|466
1744616050000|2025-04-14 07:34:10|396|395.8|395.9|395.6|396|395.8|395.9|395.6|0
1744616060000|2025-04-14 07:34:20|395.8|395.5|395.7|395.5|395.8|395.5|395.7|395.5|0
1744616080000|2025-04-14 07:34:40||395.4||395.4||395.4||395.4|0
1744616090000|2025-04-14 07:34:50|395.6|395.5|395.6|395.3|395.6|395.5|395.6|395.3|202
1744616100000|2025-04-14 07:35:00||395.4||395.4||395.4||395.4|0
1744616140000|2025-04-14 07:35:40|395.7|395.5|395.7|395.6|395.7|395.6|395.7|395.5|252
1744616150000|2025-04-14 07:35:50|395.5|395.5|395.5|395.4|395.5|395.5|395.5|395.4|482
1744616160000|2025-04-14 07:36:00|395.4|395.3|395.3|395.1|395.5|395.3|395.3|395.1|513
1744616170000|2025-04-14 07:36:10|395.4|395.2|395.3|395.1|395.4|395.2|395.3|395.1|500
1744616190000|2025-04-14 07:36:30|395.4|395.2|395.5|395.3|395.5|395.3|395.4|395.2|0
1744616220000|2025-04-14 07:37:00|395.2|395|395.2|395|395.2|395|395.2|395|548
1744616240000|2025-04-14 07:37:20||395.1||395||395.1||395|0
1744616290000|2025-04-14 07:38:10||395.1||395.1||395.1||395.1|0
1744616300000|2025-04-14 07:38:20|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|2984
1744616400000|2025-04-14 07:40:00||395.4||395.4||395.4||395.4|350
1744616440000|2025-04-14 07:40:40|395.6|395.5|395.5|395.4|395.6|395.5|395.5|395.4|73
1744616450000|2025-04-14 07:40:50|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|0
1744616460000|2025-04-14 07:41:00|395.7|395.5|395.5|395.3|395.7|395.5|395.5|395.3|965
1744616470000|2025-04-14 07:41:10||395.2||395.2||395.2||395.2|0
1744616480000|2025-04-14 07:41:20|395.4||395.4||395.4||395.4||0
1744616500000|2025-04-14 07:41:40|395.3|395.3|395.3|395.2|395.3|395.3|395.3|395.2|0
1744616510000|2025-04-14 07:41:50|395.4|395.3|395.5|395.3|395.5|395.3|395.3|395.3|0
1744616520000|2025-04-14 07:42:00||395.4||395.3||395.4||395.3|0
1744616530000|2025-04-14 07:42:10|395.6||395.6||395.6||395.5||0
1744616540000|2025-04-14 07:42:20|395.5||395.5||395.5||395.5||0
1744616550000|2025-04-14 07:42:30|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|737
1744616590000|2025-04-14 07:43:10||395.5||395.5||395.5||395.5|0
1744616610000|2025-04-14 07:43:30||395.4||395.4||395.4||395.4|1001
1744616630000|2025-04-14 07:43:50|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|0
1744616640000|2025-04-14 07:44:00||395.2||395.2||395.2||395.2|0
1744616650000|2025-04-14 07:44:10|395.4||395.4||395.4||395.4||0
1744616660000|2025-04-14 07:44:20|||||||||650
1744616670000|2025-04-14 07:44:30||395.3||395.3||395.3||395.3|0
1744616680000|2025-04-14 07:44:40|395.5|395.4|395.6|395.4|395.6|395.4|395.5|395.4|1978
1744616700000|2025-04-14 07:45:00|395.4|395.2|395.5|395.2|395.5|395.2|395.4|395.2|738
1744616710000|2025-04-14 07:45:10|395.4||395.4||395.4||395.4||0
1744616720000|2025-04-14 07:45:20|||||||||100
1744616760000|2025-04-14 07:46:00||395.3||395.3||395.3||395.3|300
1744616770000|2025-04-14 07:46:10||395.2||395.2||395.2||395.2|442
1744616790000|2025-04-14 07:46:30||395.3||395.2||395.3||395.2|63
1744616810000|2025-04-14 07:46:50|395.3|395.1|395.3|395.2|395.3|395.2|395.1|394.9|828
1744616820000|2025-04-14 07:47:00|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|785
1744616830000|2025-04-14 07:47:10|395.5|395.4|395.6|395.5|395.6|395.5|395.5|395.4|601
1744616850000|2025-04-14 07:47:30|395.7||395.7||395.7||395.7||0
1744616880000|2025-04-14 07:48:00|396|395.6|396|395.8|396|395.8|396|395.6|150
1744616890000|2025-04-14 07:48:10|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|0
1744616900000|2025-04-14 07:48:20|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|1082
1744616930000|2025-04-14 07:48:50||395.8||395.7||395.8||395.7|0
1744616940000|2025-04-14 07:49:00|396.1|395.8|395.9|395.7|396.1|395.9|395.9|395.7|581
1744616950000|2025-04-14 07:49:10|395.8||395.8||395.8||395.8||323
1744616970000|2025-04-14 07:49:30|395.7|395.6|395.8|395.6|395.8|395.6|395.7|395.6|0
1744616980000|2025-04-14 07:49:40|395.9|395.7|396|395.8|396|395.8|395.9|395.7|0
1744616990000|2025-04-14 07:49:50|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|1859
1744617000000|2025-04-14 07:50:00|396.2|396|396|395.8|396.2|396|396|395.8|309
1744617010000|2025-04-14 07:50:10|396.1||396.1||396.1||396.1||0
1744617020000|2025-04-14 07:50:20||395.9||395.9||395.9||395.9|0
1744617030000|2025-04-14 07:50:30||396||396||396||396|3000
1744617040000|2025-04-14 07:50:40||395.9||395.9||395.9||395.9|489
1744617060000|2025-04-14 07:51:00|396.2|396|396.2|396.1|396.2|396.1|396.2|396|1940
1744617070000|2025-04-14 07:51:10|||||||||1343
1744617090000|2025-04-14 07:51:30|||||||||374
1744617100000|2025-04-14 07:51:40|396.3||396.3||396.3||396.3||0
1744617110000|2025-04-14 07:51:50||396.2||396.2||396.2||396.2|50
1744617120000|2025-04-14 07:52:00|||||||||737
1744617130000|2025-04-14 07:52:10|396.5|396.3|396.4|396.3|396.5|396.3|396.4|396.3|200
1744617140000|2025-04-14 07:52:20|396.5|396.4|396.5|396.3|396.6|396.4|396.5|396.3|2119
1744617150000|2025-04-14 07:52:30|396.6|396.4|396.5|396.4|396.6|396.4|396.5|396.4|0
1744617160000|2025-04-14 07:52:40|396.4|396.3|396.5|396.3|396.5|396.3|396.4|396.3|1113
1744617170000|2025-04-14 07:52:50|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|0
1744617180000|2025-04-14 07:53:00|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|874
1744617190000|2025-04-14 07:53:10|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|0
1744617210000|2025-04-14 07:53:30|396.2|396|396.2|396|396.2|396|396.2|396|603
1744617220000|2025-04-14 07:53:40|396.3|396.1|396.3|396|396.3|396.1|396.3|396|485
1744617230000|2025-04-14 07:53:50||396.1||396.1||396.1||396|0
1744617250000|2025-04-14 07:54:10|396.4||396.4||396.4||396.4||0
1744617260000|2025-04-14 07:54:20||396.2||396.2||396.2||396.2|0
1744617280000|2025-04-14 07:54:40|396.3||396.3||396.3||396.3||0
1744617290000|2025-04-14 07:54:50||396.1||396.1||396.1||396.1|294
1744617300000|2025-04-14 07:55:00|||||||||1253
1744617330000|2025-04-14 07:55:30|396.4||396.3||396.4||396.3||0
1744617340000|2025-04-14 07:55:40|396.4|396.2|396.4|396.2|396.4|396.2|396.3|396.2|0
1744617350000|2025-04-14 07:55:50||396.3||396.3||396.3||396.3|0
1744617370000|2025-04-14 07:56:10|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|224
1744617390000|2025-04-14 07:56:30|396.2|396|396.2|396|396.2|396|396.2|396|0
1744617400000|2025-04-14 07:56:40|396.1||396.2||396.2||396.1||0
1744617410000|2025-04-14 07:56:50||396.1||396||396.1||396|270
1744617430000|2025-04-14 07:57:10|396.3|396.1|396.3|396.2|396.3|396.2|396.3|396.1|484
1744617440000|2025-04-14 07:57:20|||||||||36
1744617450000|2025-04-14 07:57:30|396.4||396.4||396.4||396.4||587
1744617460000|2025-04-14 07:57:40|396.6|396.3|396.6|396.5|396.6|396.5|396.6|396.3|0
1744617470000|2025-04-14 07:57:50|396.7||396.8||396.8||396.7||12
1744617480000|2025-04-14 07:58:00||396.6||396.6||396.6||396.6|0
1744617520000|2025-04-14 07:58:40|396.7||396.7||396.8||396.7||253
1744617530000|2025-04-14 07:58:50||396.5||396.5||396.5||396.5|1393
1744617540000|2025-04-14 07:59:00|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|0
1744617600000|2025-04-14 08:00:00|396.7|396.7|396.5|396.3|396.7|396.7|396.5|396.3|1294
1744617610000|2025-04-14 08:00:10|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|0
1744617630000|2025-04-14 08:00:30|396.5|396.3|396.5|396.4|396.6|396.4|396.5|396.3|816
1744617640000|2025-04-14 08:00:40|396.6|396.6|396.7|396.6|396.7|396.6|396.6|396.6|0
1744617650000|2025-04-14 08:00:50|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|0
1744617660000|2025-04-14 08:01:00|396.9|396.8|397|396.9|397|396.9|396.9|396.8|0
1744617670000|2025-04-14 08:01:10|397.1|397|397.1|396.9|397.1|397|397.1|396.9|1337
1744617680000|2025-04-14 08:01:20||397||397||397||397|200
1744617690000|2025-04-14 08:01:30||396.9||396.9||396.9||396.9|405
1744617730000|2025-04-14 08:02:10|397|396.8|397|396.8|397|396.8|397|396.8|414
1744617740000|2025-04-14 08:02:20|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|0
1744617750000|2025-04-14 08:02:30|396.8||396.9||396.9||396.8||0
1744617780000|2025-04-14 08:03:00|397|396.8|397.1|396.9|397.1|396.9|397|396.8|2206
1744617790000|2025-04-14 08:03:10|397.2|397|397.2|397|397.2|397|397.2|397|641
1744617810000|2025-04-14 08:03:30|397.3|397.1|397.5|397.3|397.5|397.3|397.3|397.1|6009
1744617830000|2025-04-14 08:03:50||397.4||397.4||397.4||397.4|2400
1744617840000|2025-04-14 08:04:00|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|0
1744617860000|2025-04-14 08:04:20|397.2||397.2||397.2||397.2||0
1744617900000|2025-04-14 08:05:00||397||397||397||397|350
1744617920000|2025-04-14 08:05:20|397.1||397.1||397.1||397.1||0
1744617930000|2025-04-14 08:05:30||396.9||396.9||396.9||396.9|599
1744617950000|2025-04-14 08:05:50|397|396.8|396.9|396.8|397|396.8|396.9|396.8|5864
1744617960000|2025-04-14 08:06:00|397.1|396.9|397|396.8|397.1|396.9|397|396.8|0
1744617970000|2025-04-14 08:06:10|396.8|396.6|396.9|396.7|396.9|396.7|396.8|396.6|0
1744617980000|2025-04-14 08:06:20|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|0
1744617990000|2025-04-14 08:06:30|||||||||234
1744618010000|2025-04-14 08:06:50|396.9||396.9||396.9||396.9||0
1744618020000|2025-04-14 08:07:00||396.7||396.7||396.7||396.7|0
1744618040000|2025-04-14 08:07:20||396.8||396.8||396.8||396.8|180
1744618050000|2025-04-14 08:07:30|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|295
1744618060000|2025-04-14 08:07:40|396.9|396.7|397|396.7|397|396.7|396.9|396.7|0
1744618080000|2025-04-14 08:08:00|396.9|396.8|396.9|396.7|396.9|396.8|396.9|396.7|629
1744618090000|2025-04-14 08:08:10|397||397||397||397||0
1744618100000|2025-04-14 08:08:20|396.9||396.9||396.9||396.9||0
1744618130000|2025-04-14 08:08:50|396.8||396.8||396.9||396.8||0
1744618170000|2025-04-14 08:09:30|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|112
1744618180000|2025-04-14 08:09:40|397|396.9|397|396.9|397|396.9|397|396.9|1000
1744618240000|2025-04-14 08:10:40|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|1148
1744618250000|2025-04-14 08:10:50|||||||||193
1744618270000|2025-04-14 08:11:10|396.7|396.6|396.6|396.4|396.7|396.6|396.5|396.4|229
1744618300000|2025-04-14 08:11:40|396.5|396.5|396.5|396.3|396.5|396.5|396.5|396.3|0
1744618310000|2025-04-14 08:11:50|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|1393
1744618320000|2025-04-14 08:12:00|396.5|396.3|396.2|396.1|396.5|396.3|396.2|396.1|0
1744618340000|2025-04-14 08:12:20|||||||||1625
1744618360000|2025-04-14 08:12:40|396.1|396|396.1|396|396.1|396|396.1|396|0
1744618400000|2025-04-14 08:13:20|396.2|396.1|396.3|396.1|396.3|396.1|396.2|396.1|1259
1744618410000|2025-04-14 08:13:30|396.2||396.2||396.3||396.2||0
1744618510000|2025-04-14 08:15:10|||||||||504
1744618580000|2025-04-14 08:16:20|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|0
1744618610000|2025-04-14 08:16:50|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|674
1744618620000|2025-04-14 08:17:00|396.6|396.4|396.6|396.5|396.6|396.5|396.6|396.4|0
1744618630000|2025-04-14 08:17:10|396.5|396.4|396.5|396.4|396.5|396.5|396.5|396.4|1208
1744618690000|2025-04-14 08:18:10|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|182
1744618700000|2025-04-14 08:18:20|||||||||1000
1744618740000|2025-04-14 08:19:00|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|0
1744618750000|2025-04-14 08:19:10|396.2|396|396.2|396|396.2|396|396.2|396|316
1744618760000|2025-04-14 08:19:20||396.1||396||396.1||396|786
1744618770000|2025-04-14 08:19:30|396|395.9|396|395.9|396|395.9|396|395.9|4500
1744618800000|2025-04-14 08:20:00|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|150
1744618820000|2025-04-14 08:20:20|396||396||396||396||466
1744618840000|2025-04-14 08:20:40|395.9|395.7|395.7|395.6|395.9|395.7|395.7|395.6|20
1744618860000|2025-04-14 08:21:00|395.8||395.8||395.8||395.8||1393
1744618900000|2025-04-14 08:21:40||395.7||395.6||395.7||395.6|792
1744618920000|2025-04-14 08:22:00||395.7||395.7||395.7||395.7|0
1744618930000|2025-04-14 08:22:10|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1744618940000|2025-04-14 08:22:20|395.8|395.7|395.8|395.6|395.8|395.7|395.8|395.6|0
1744618950000|2025-04-14 08:22:30||395.7||395.6||395.7||395.6|100
1744619000000|2025-04-14 08:23:20|395.7||395.7||395.7||395.7||0
1744619020000|2025-04-14 08:23:40|395.6|395.5|395.7|395.5|395.7|395.6|395.6|395.5|3843
1744619030000|2025-04-14 08:23:50||395.6||395.6||395.6||395.6|0
1744619040000|2025-04-14 08:24:00||395.5||395.5||395.5||395.5|0
1744619050000|2025-04-14 08:24:10|395.8|395.6|395.8|395.7|395.8|395.7|395.8|395.6|641
1744619070000|2025-04-14 08:24:30|395.9||395.8||395.9||395.8||655
1744619080000|2025-04-14 08:24:40|395.9||395.9||395.9||395.8||0
1744619090000|2025-04-14 08:24:50|395.8|395.8|396|395.8|396|395.8|395.8|395.8|1338
1744619130000|2025-04-14 08:25:30|395.9||396||396||395.9||649
1744619150000|2025-04-14 08:25:50||395.9||395.9||395.9||395.9|0
1744619160000|2025-04-14 08:26:00|||||||||557
1744619190000|2025-04-14 08:26:30|396.5|396.4|396.6|396.4|396.6|396.4|396.5|396.4|580
1744619200000|2025-04-14 08:26:40||396.5||396.4||396.5||396.4|0
1744619210000|2025-04-14 08:26:50|396.5|396.3|396.4|396.3|396.5|396.3|396.4|396.3|117
1744619220000|2025-04-14 08:27:00|396.3|396.2|396.4|396.2|396.4|396.2|396.3|396.2|0
1744619280000|2025-04-14 08:28:00|396.5|396.3|396.4|396.3|396.5|396.3|396.4|396.3|0
1744619340000|2025-04-14 08:29:00|396.3|396.2|396.3|396.1|396.4|396.2|396.2|396.1|2921
1744619360000|2025-04-14 08:29:20|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|0
1744619380000|2025-04-14 08:29:40|396.5|396.4|396.5|396.3|396.5|396.4|396.5|396.3|1417
1744619390000|2025-04-14 08:29:50|396.7|396.5|396.6|396.4|396.7|396.5|396.6|396.4|1045
1744619400000|2025-04-14 08:30:00|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|0
1744619410000|2025-04-14 08:30:10||396.2||396.3||396.3||396.2|0
1744619420000|2025-04-14 08:30:20|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|0
1744619440000|2025-04-14 08:30:40||396.3||396.3||396.3||396.3|0
1744619460000|2025-04-14 08:31:00|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|905
1744619470000|2025-04-14 08:31:10|396.3|396.3|396.2|396|396.3|396.3|396.2|396|3615
1744619480000|2025-04-14 08:31:20|396.1|395.9|396|395.9|396.1|395.9|396|395.9|1391
1744619520000|2025-04-14 08:32:00|396.1|396|396.1|396|396.1|396|396.1|396|0
1744619530000|2025-04-14 08:32:10|396|395.9|396|395.9|396|395.9|396|395.9|357
1744619550000|2025-04-14 08:32:30|396.1||396.1||396.1||396.1||794
1744619570000|2025-04-14 08:32:50|396|396|396|395.9|396|396|396|395.9|1054
1744619580000|2025-04-14 08:33:00|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|1500
1744619590000|2025-04-14 08:33:10|396|395.9|396|395.9|396|395.9|396|395.9|467
1744619610000|2025-04-14 08:33:30|396.1||396.1||396.1||396.1||801
1744619620000|2025-04-14 08:33:40|396.2|396|396.2|396.1|396.2|396.1|396.2|396|1836
1744619630000|2025-04-14 08:33:50|396.1|396|396.1|395.9|396.1|396|396.1|395.9|1224
1744619650000|2025-04-14 08:34:10|396|395.8|396|395.8|396|395.8|396|395.8|98
1744619690000|2025-04-14 08:34:50|396.1|395.9|396.1|395.9|396.1|396|396|395.9|844
1744619720000|2025-04-14 08:35:20||396||396||396||396|0
1744619730000|2025-04-14 08:35:30|396.2||396.2||396.2||396.2||0
1744619740000|2025-04-14 08:35:40|396|395.9|396|395.9|396|395.9|396|395.9|1016
1744619750000|2025-04-14 08:35:50|396.1|396|396.2|396|396.2|396|396.1|396|834
1744619830000|2025-04-14 08:37:10|396.3||396.3||396.3||396.3||228
1744619840000|2025-04-14 08:37:20||396.1||396.1||396.1||396.1|0
1744619860000|2025-04-14 08:37:40|396.2||396.3||396.3||396.2||0
1744619870000|2025-04-14 08:37:50|396.2||396.2||396.2||396.2||0
1744619880000|2025-04-14 08:38:00|396.3|395.9|396|395.8|396.3|395.9|396|395.8|3300
1744619890000|2025-04-14 08:38:10|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1744619900000|2025-04-14 08:38:20|395.9|395.8|395.9|395.7|395.9|395.8|395.9|395.7|188
1744619910000|2025-04-14 08:38:30|396|395.8|396|395.8|396|395.9|396|395.7|1886
1744619920000|2025-04-14 08:38:40|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|0
1744619930000|2025-04-14 08:38:50|||||||||693
1744619950000|2025-04-14 08:39:10|396||396||396||396||0
1744619960000|2025-04-14 08:39:20|||||||||103
1744619970000|2025-04-14 08:39:30|396.1||396.1||396.1||396.1||0
1744619990000|2025-04-14 08:39:50|396||396||396||396||0
1744620060000|2025-04-14 08:41:00|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|1297
1744620070000|2025-04-14 08:41:10||395.7||395.7||395.7||395.7|554
1744620080000|2025-04-14 08:41:20|396|395.8|396|395.8|396|395.8|396|395.8|1740
1744620120000|2025-04-14 08:42:00|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|0
1744620150000|2025-04-14 08:42:30|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|1174
1744620160000|2025-04-14 08:42:40|395.8||395.8||395.8||395.8||0
1744620190000|2025-04-14 08:43:10|395.7|395.5|395.7|395.6|395.7|395.6|395.7|395.5|795
1744620200000|2025-04-14 08:43:20|395.8||395.8||395.8||395.8||0
1744620210000|2025-04-14 08:43:30|395.9|395.7|395.8|395.6|395.9|395.7|395.8|395.6|0
1744620220000|2025-04-14 08:43:40|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|0
1744620240000|2025-04-14 08:44:00||395.8||395.8||395.8||395.7|0
1744620260000|2025-04-14 08:44:20|||||||||1174
1744620300000|2025-04-14 08:45:00|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|311
1744620340000|2025-04-14 08:45:40|||||||||500
1744620360000|2025-04-14 08:46:00|395.7||395.7||395.7||395.7||0
1744620370000|2025-04-14 08:46:10|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|2351
1744620380000|2025-04-14 08:46:20|395.7|395.6|395.8|395.6|395.8|395.6|395.7|395.6|1030
1744620420000|2025-04-14 08:47:00|395.7|395.4|395.7|395.5|395.7|395.5|395.6|395.4|733
1744620430000|2025-04-14 08:47:10|395.6||395.7||395.7||395.6||0
1744620440000|2025-04-14 08:47:20||395.6||395.6||395.6||395.6|0
1744620450000|2025-04-14 08:47:30|395.8||395.8||395.8||395.8||0
1744620490000|2025-04-14 08:48:10|396|395.7|396|395.9|396|395.9|396|395.7|2674
1744620520000|2025-04-14 08:48:40|396.1|396|396.1|396|396.1|396|396.1|396|1289
1744620540000|2025-04-14 08:49:00|396.2|396.1|396.3|396.2|396.3|396.2|396.2|396.1|451
1744620630000|2025-04-14 08:50:30|396.5|396.3|396.3|396.2|396.5|396.4|396.3|396.2|1594
1744620640000|2025-04-14 08:50:40|396.4||396.4||396.4||396.4||0
1744620650000|2025-04-14 08:50:50|396.5|396.3|396.4|396.3|396.5|396.3|396.4|396.3|0
1744620660000|2025-04-14 08:51:00||396.2||396.2||396.2||396.2|695
1744620670000|2025-04-14 08:51:10|396.3|396.1|396.3|396.1|396.3|396.2|396.3|396.1|500
1744620700000|2025-04-14 08:51:40|396.4|396.3|396.6|396.5|396.6|396.5|396.4|396.3|529
1744620710000|2025-04-14 08:51:50|396.5|396.4|396.6|396.4|396.6|396.4|396.5|396.3|592
1744620720000|2025-04-14 08:52:00|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|1391
1744620740000|2025-04-14 08:52:20|396.4|396.4|396.5|396.4|396.5|396.4|396.4|396.4|0
1744620760000|2025-04-14 08:52:40|396.6||396.6||396.6||396.6||0
1744620780000|2025-04-14 08:53:00|396.5|396|396.1|396|396.5|396|396.1|396|0
1744620830000|2025-04-14 08:53:50|396.2||396.2||396.2||396.2||0
1744620860000|2025-04-14 08:54:20|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|0
1744620920000|2025-04-14 08:55:20|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|1050
1744620930000|2025-04-14 08:55:30|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|2139
1744620960000|2025-04-14 08:56:00|396.6|396.5|396.5|396.4|396.6|396.5|396.5|396.4|751
1744620970000|2025-04-14 08:56:10|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|443
1744620980000|2025-04-14 08:56:20|396.5||396.4||396.5||396.4||0
1744620990000|2025-04-14 08:56:30|396.5||396.4||396.5||396.4||0
1744621050000|2025-04-14 08:57:30|396.5|396.4|396.5|396.4|396.5|396.4|396.4|396.3|1654
1744621060000|2025-04-14 08:57:40||396.3||396.3||396.3||396.3|0
1744621080000|2025-04-14 08:58:00|396.4||396.5||396.5||396.4||0
1744621100000|2025-04-14 08:58:20|396.4||396.4||396.4||396.4||0
1744621110000|2025-04-14 08:58:30|396.5||396.5||396.5||396.5||0
1744621130000|2025-04-14 08:58:50|||||||||500
1744621150000|2025-04-14 08:59:10||396.4||396.4||396.4||396.4|2000
1744621180000|2025-04-14 08:59:40|||||||||2000
1744621200000|2025-04-14 09:00:00||396.3||396.3||396.3||396.3|1476
1744621210000|2025-04-14 09:00:10||396.4||396.4||396.4||396.4|3057
1744621230000|2025-04-14 09:00:30|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|0
1744621240000|2025-04-14 09:00:40||396.4||396.4||396.4||396.4|506
1744621260000|2025-04-14 09:01:00||396.5||396.5||396.5||396.5|0
1744621270000|2025-04-14 09:01:10|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|586
1744621280000|2025-04-14 09:01:20|||||||||300
1744621300000|2025-04-14 09:01:40||396.5||396.5||396.5||396.5|1545
1744621320000|2025-04-14 09:02:00|396.8|396.6|396.8|396.7|396.8|396.7|396.8|396.6|150
1744621350000|2025-04-14 09:02:30|396.9||396.9||396.9||396.9||0
1744621360000|2025-04-14 09:02:40||396.8||396.8||396.8||396.8|2906
1744621370000|2025-04-14 09:02:50||396.7||396.7||396.7||396.7|1099
1744621380000|2025-04-14 09:03:00|396.8||396.8||396.8||396.8||0
1744621390000|2025-04-14 09:03:10|396.9|396.8|396.9|396.8|397|396.8|396.9|396.8|0
1744621400000|2025-04-14 09:03:20|397||396.9||397||396.9||1400
1744621410000|2025-04-14 09:03:30|397||397||397||396.9||0
1744621440000|2025-04-14 09:04:00|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|969
1744621470000|2025-04-14 09:04:30|397||397||397||397||0
1744621480000|2025-04-14 09:04:40|396.9|396.8|397|396.8|397|396.8|396.9|396.8|466
1744621490000|2025-04-14 09:04:50|396.9||397||397||396.9||0
1744621500000|2025-04-14 09:05:00|396.9|396.7|396.8|396.7|396.9|396.7|396.8|396.7|847
1744621530000|2025-04-14 09:05:30|396.9||396.9||396.9||396.9||0
1744621570000|2025-04-14 09:06:10|397|396.8|397|396.9|397|396.9|397|396.8|105
1744621580000|2025-04-14 09:06:20|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|0
1744621590000|2025-04-14 09:06:30|397||397||397||397||0
1744621600000|2025-04-14 09:06:40||396.9||396.9||396.9||396.9|0
1744621610000|2025-04-14 09:06:50|397.1|397|397.2|397|397.2|397|397.1|397|0
1744621620000|2025-04-14 09:07:00|397.1||397.2||397.2||397.1||1600
1744621630000|2025-04-14 09:07:10|397.1|396.9|397.1|396.9|397.1|396.9|397|396.9|2021
1744621640000|2025-04-14 09:07:20|397||397||397.1||397||918
1744621650000|2025-04-14 09:07:30|397.1||397||397.1||397||0
1744621660000|2025-04-14 09:07:40|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|278
1744621670000|2025-04-14 09:07:50||396.8||396.8||396.8||396.8|0
1744621730000|2025-04-14 09:08:50|397|396.9|397|396.9|397|396.9|397|396.9|0
1744621740000|2025-04-14 09:09:00|397.1||397.1||397.1||397.1||214
1744621750000|2025-04-14 09:09:10|397.2|397|397.2|397|397.2|397|397.2|397|0
1744621760000|2025-04-14 09:09:20||397.1||397.1||397.1||397.1|700
1744621780000|2025-04-14 09:09:40|397.3|397.2|397.4|397.2|397.4|397.3|397.3|397.2|2082
1744621790000|2025-04-14 09:09:50|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|1506
1744621820000|2025-04-14 09:10:20|397.2|397|397.2|397.1|397.2|397.1|397.2|397|543
1744621860000|2025-04-14 09:11:00|397.1|397|397.1|397|397.1|397|397.1|397|871
1744621870000|2025-04-14 09:11:10|397.2|397.1|397.3|397.2|397.3|397.2|397.2|397.1|1048
1744621880000|2025-04-14 09:11:20||397.1||397.1||397.1||397.1|2062
1744621920000|2025-04-14 09:12:00||397.2||397.2||397.2||397.2|0
1744621930000|2025-04-14 09:12:10|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1744621950000|2025-04-14 09:12:30|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1744621960000|2025-04-14 09:12:40|397.6|397.5|397.7|397.6|397.7|397.6|397.6|397.5|2127
1744621970000|2025-04-14 09:12:50|397.6|397.5|397.5|397.4|397.7|397.5|397.5|397.4|1449
1744621980000|2025-04-14 09:13:00||397.3||397.3||397.3||397.3|0
1744621990000|2025-04-14 09:13:10||397.4||397.4||397.4||397.4|0
1744622010000|2025-04-14 09:13:30||397.3||397.3||397.3||397.3|2
1744622020000|2025-04-14 09:13:40||397.4||397.4||397.4||397.4|0
1744622050000|2025-04-14 09:14:10|||||||||66
1744622070000|2025-04-14 09:14:30|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|93
1744622110000|2025-04-14 09:15:10|397.8|397.6|397.9|397.7|397.9|397.7|397.8|397.6|0
1744622150000|2025-04-14 09:15:50|398|397.8|398|397.9|398.1|397.9|398|397.8|1056
1744622160000|2025-04-14 09:16:00||397.8||397.8||397.9||397.8|0
1744622190000|2025-04-14 09:16:30|397.9||397.9||397.9||397.9||0
1744622200000|2025-04-14 09:16:40|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|1179
1744622210000|2025-04-14 09:16:50|397.9||397.9||397.9||397.9||1208
1744622230000|2025-04-14 09:17:10|||||||||640
1744622250000|2025-04-14 09:17:30|397.8|397.6|397.7|397.6|397.8|397.6|397.7|397.6|0
1744622270000|2025-04-14 09:17:50|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|1391
1744622280000|2025-04-14 09:18:00|397.7|397.6|397.8|397.6|397.8|397.6|397.7|397.6|0
1744622300000|2025-04-14 09:18:20|397.7||397.8||397.8||397.7||26
1744622310000|2025-04-14 09:18:30||397.7||397.7||397.7||397.7|0
1744622330000|2025-04-14 09:18:50|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|150
1744622340000|2025-04-14 09:19:00|397.6|397.5|397.5|397.4|397.6|397.5|397.5|397.4|981
1744622350000|2025-04-14 09:19:10|397.6||397.6||397.6||397.6||0
1744622360000|2025-04-14 09:19:20||397.5||397.4||397.5||397.4|2890
1744622410000|2025-04-14 09:20:10||397.5||397.5||397.5||397.5|0
1744622430000|2025-04-14 09:20:30||397.4||397.4||397.4||397.4|705
1744622470000|2025-04-14 09:21:10|397.5||397.6||397.6||397.5||0
1744622480000|2025-04-14 09:21:20|397.5||397.5||397.5||397.5||0
1744622510000|2025-04-14 09:21:50|397.6||397.5||397.6||397.5||0
1744622520000|2025-04-14 09:22:00|397.6||397.6||397.6||397.6||0
1744622530000|2025-04-14 09:22:10|397.5|397.3|397.5|397.4|397.5|397.4|397.5|397.3|543
1744622550000|2025-04-14 09:22:30|397.6||397.6||397.6||397.6||917
1744622570000|2025-04-14 09:22:50|397.7|397.5|397.8|397.6|397.8|397.6|397.7|397.5|2792
1744622610000|2025-04-14 09:23:30|397.7||397.8||397.8||397.7||2072
1744622630000|2025-04-14 09:23:50||397.7||397.7||397.7||397.7|0
1744622640000|2025-04-14 09:24:00|398|397.8|398|397.8|398|397.8|398|397.8|0
1744622650000|2025-04-14 09:24:10|398.2|398|398|397.9|398.2|398|398|397.9|1094
1744622660000|2025-04-14 09:24:20||397.8||397.8||397.8||397.8|351
1744622700000|2025-04-14 09:25:00|397.9|397.7|397.8|397.7|397.9|397.8|397.8|397.7|766
1744622710000|2025-04-14 09:25:10||397.6||397.6||397.6||397.6|593
1744622730000|2025-04-14 09:25:30|398|397.7|397.9|397.8|398|397.8|397.9|397.7|1013
1744622740000|2025-04-14 09:25:40|398|397.7|397.9|397.7|398|397.7|397.9|397.7|0
1744622750000|2025-04-14 09:25:50|398||397.9||398||397.9||0
1744622770000|2025-04-14 09:26:10|398|397.8|397.9|397.8|398|397.8|397.9|397.8|0
1744622790000|2025-04-14 09:26:30|398||397.9||398||397.9||0
1744622800000|2025-04-14 09:26:40|398||398||398||398||0
1744622820000|2025-04-14 09:27:00|397.8|397.6|397.8|397.7|397.8|397.7|397.8|397.6|0
1744622840000|2025-04-14 09:27:20||397.6||397.7||397.7||397.6|208
1744622850000|2025-04-14 09:27:30|||||||||132
1744622860000|2025-04-14 09:27:40||397.6||397.6||397.6||397.6|0
1744622870000|2025-04-14 09:27:50|||||||||341
1744622880000|2025-04-14 09:28:00|397.7|397.7|397.8|397.7|397.8|397.7|397.7|397.7|0
1744622900000|2025-04-14 09:28:20||397.6||397.6||397.6||397.6|0
1744622940000|2025-04-14 09:29:00|397.7||397.8||397.8||397.7||1500
1744622970000|2025-04-14 09:29:30|397.7||397.7||397.7||397.7||1064
1744622980000|2025-04-14 09:29:40||397.5||397.5||397.5||397.5|796
1744623060000|2025-04-14 09:31:00||397.6||397.6||397.6||397.6|303
1744623090000|2025-04-14 09:31:30|397.8||397.8||397.8||397.8||0
1744623120000|2025-04-14 09:32:00|397.7||397.7||397.7||397.7||0
1744623150000|2025-04-14 09:32:30|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|0
1744623230000|2025-04-14 09:33:50|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|1515
1744623250000|2025-04-14 09:34:10|397.8|397.7|397.7|397.6|397.8|397.7|397.7|397.6|351
1744623330000|2025-04-14 09:35:30|397.5|397.3|397.5|397.4|397.5|397.4|397.5|397.3|0
1744623390000|2025-04-14 09:36:30|397.6||397.6||397.6||397.6||0
1744623420000|2025-04-14 09:37:00|397.5||397.5||397.5||397.5||0
1744623430000|2025-04-14 09:37:10||397.3||397.3||397.3||397.3|579
1744623450000|2025-04-14 09:37:30|397.4||397.4||397.4||397.4||0
1744623480000|2025-04-14 09:38:00|397.3|397.2|397.2|397|397.3|397.2|397.1|396.9|34
1744623540000|2025-04-14 09:39:00|397.1||397.1||397.1||397.1||0
1744623550000|2025-04-14 09:39:10|||||||||151
1744623580000|2025-04-14 09:39:40|397|396.8|397|396.8|397|396.8|397|396.8|1125
1744623600000|2025-04-14 09:40:00|397.1|396.9|397|396.8|397.1|396.9|397|396.8|0
1744623660000|2025-04-14 09:41:00||396.9||396.8||396.9||396.8|0
1744623690000|2025-04-14 09:41:30|397.1|396.9|397.1|397|397.1|397|397.1|396.9|1500
1744623700000|2025-04-14 09:41:40|397|396.9|397.1|396.9|397.1|396.9|397|396.9|0
1744623710000|2025-04-14 09:41:50|397||397||397||397||1022
1744623720000|2025-04-14 09:42:00|397.1||397.1||397.1||397.1||0
1744623730000|2025-04-14 09:42:10|397.2|397|397.2|397|397.2|397.1|397.2|397|1934
1744623810000|2025-04-14 09:43:30|397.1||397.2||397.2||397.1||0
1744623820000|2025-04-14 09:43:40|397.1||397.1||397.1||397.1||0
1744623840000|2025-04-14 09:44:00|397.2|397.1|397.3|397.1|397.3|397.1|397.2|397.1|0
1744623880000|2025-04-14 09:44:40|397.2||397.3||397.3||397.2||0
1744623910000|2025-04-14 09:45:10|397.2|397.2|397.2|397.1|397.2|397.2|397.2|397.1|600
1744623920000|2025-04-14 09:45:20||397||397||397||397|1125
1744623940000|2025-04-14 09:45:40|397.1|396.9|397.1|396.9|397.1|396.9|397|396.9|37
1744623950000|2025-04-14 09:45:50|397||397||397||397||0
1744624000000|2025-04-14 09:46:40|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|8
1744624010000|2025-04-14 09:46:50||396.7||396.7||396.7||396.7|0
1744624070000|2025-04-14 09:47:50|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|831
1744624080000|2025-04-14 09:48:00||396.7||396.6||396.7||396.6|0
1744624090000|2025-04-14 09:48:10||396.7||396.7||396.7||396.7|0
1744624120000|2025-04-14 09:48:40|||||||||605
1744624140000|2025-04-14 09:49:00|396.9||396.9||396.9||396.9||0
1744624150000|2025-04-14 09:49:10||396.8||396.7||396.8||396.7|0
1744624220000|2025-04-14 09:50:20|396.8||396.8||396.8||396.8||0
1744624230000|2025-04-14 09:50:30|396.9||396.9||396.9||396.9||0
1744624300000|2025-04-14 09:51:40||396.8||396.8||396.8||396.8|0
1744624310000|2025-04-14 09:51:50|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|112
1744624320000|2025-04-14 09:52:00|397||397.1||397.1||397||0
1744624360000|2025-04-14 09:52:40||397||397||397||397|0
1744624370000|2025-04-14 09:52:50|397|396.9|397|396.9|397|396.9|397|396.9|298
1744624380000|2025-04-14 09:53:00||396.8||396.9||396.9||396.8|822
1744624390000|2025-04-14 09:53:10|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|0
1744624410000|2025-04-14 09:53:30||396.7||396.7||396.7||396.7|5121
1744624430000|2025-04-14 09:53:50|396.8|396.8|397|396.9|397|396.9|396.8|396.8|726
1744624440000|2025-04-14 09:54:00|396.9|396.8|396.9|396.7|396.9|396.8|396.9|396.7|0
1744624480000|2025-04-14 09:54:40|396.8||396.8||396.8||396.8||0
1744624520000|2025-04-14 09:55:20|396.9|396.8|396.9|396.7|396.9|396.8|396.8|396.7|1084
1744624530000|2025-04-14 09:55:30|396.8||396.8||396.9||396.8||0
1744624570000|2025-04-14 09:56:10|396.9|396.8|397|396.9|397|396.9|396.9|396.8|2772
1744624610000|2025-04-14 09:56:50|||||||||1010
1744624650000|2025-04-14 09:57:30|397.2|397.1|397.3|397.2|397.3|397.2|397.2|397.1|617
1744624660000|2025-04-14 09:57:40|397.2|397.1|397.1|397|397.2|397.1|397.1|397|1220
1744624670000|2025-04-14 09:57:50|||||||||1000
1744624690000|2025-04-14 09:58:10||396.9||396.9||396.9||396.9|131
1744624740000|2025-04-14 09:59:00|397||397||397||397||831
1744624750000|2025-04-14 09:59:10|||||||||107
1744624770000|2025-04-14 09:59:30|||||||||1010
1744624790000|2025-04-14 09:59:50|397.1|397|397.1|396.9|397.1|397|397.1|396.9|0
1744624810000|2025-04-14 10:00:10|397.2|397|397.1|397|397.2|397|397.1|397|1500
1744624860000|2025-04-14 10:01:00|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|251
1744624870000|2025-04-14 10:01:10||397||397.1||397.1||397|487
1744624880000|2025-04-14 10:01:20|397.1|397|397|396.9|397.1|397|397|396.9|848
1744624910000|2025-04-14 10:01:50|||||||||1931
1744624950000|2025-04-14 10:02:30|397.1||397||397.1||397||423
1744624960000|2025-04-14 10:02:40|396.8|396.7|396.9|396.8|396.9|396.8|396.8|396.7|150
1744624970000|2025-04-14 10:02:50|397||397||397||397||1600
1744624980000|2025-04-14 10:03:00|397.1|397|397.1|397|397.2|397|397.1|397|1320
1744624990000|2025-04-14 10:03:10|397.2||397.2||397.2||397.2||644
1744625040000|2025-04-14 10:04:00||397.1||397.1||397.1||397.1|2007
1744625060000|2025-04-14 10:04:20||397||397||397||397|226
1744625080000|2025-04-14 10:04:40|397.1||397.1||397.1||397.1||0
1744625090000|2025-04-14 10:04:50|397.2||397.2||397.2||397.2||22
1744625110000|2025-04-14 10:05:10|397.1||397.1||397.1||397.1||0
1744625120000|2025-04-14 10:05:20||396.9||397||397||396.9|1181
1744625150000|2025-04-14 10:05:50|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|970
1744625170000|2025-04-14 10:06:10|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|598
1744625210000|2025-04-14 10:06:50|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1744625250000|2025-04-14 10:07:30|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|22
1744625260000|2025-04-14 10:07:40|397.4|397.3|397.2|397.1|397.4|397.3|397.2|397.1|1140
1744625280000|2025-04-14 10:08:00|397.1|397|397.1|397|397.1|397|397.1|397|0
1744625290000|2025-04-14 10:08:10|397|396.9|397|396.9|397|396.9|397|396.9|0
1744625330000|2025-04-14 10:08:50|397.1|397|397.1|396.9|397.1|397|397.1|396.9|234
1744625390000|2025-04-14 10:09:50|397||397||397||397||219
1744625410000|2025-04-14 10:10:10|397.1||397||397.1||397||0
1744625470000|2025-04-14 10:11:10|396.9|396.8|396.8|396.7|396.9|396.8|396.8|396.7|111
1744625480000|2025-04-14 10:11:20||396.6||396.6||396.6||396.6|0
1744625500000|2025-04-14 10:11:40|396.7||396.7||396.7||396.7||0
1744625530000|2025-04-14 10:12:10|396.6|396.5|396.6|396.4|396.6|396.5|396.6|396.4|933
1744625580000|2025-04-14 10:13:00||396.5||396.5||396.5||396.5|29
1744625610000|2025-04-14 10:13:30|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|585
1744625700000|2025-04-14 10:15:00|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|1385
1744625820000|2025-04-14 10:17:00|||||||||832
1744625830000|2025-04-14 10:17:10||396.4||396.4||396.4||396.4|22
1744625850000|2025-04-14 10:17:30|396.5||396.5||396.5||396.5||0
1744625910000|2025-04-14 10:18:30|396.6|396.5|396.7|396.5|396.7|396.5|396.6|396.5|1867
1744625930000|2025-04-14 10:18:50||396.6||396.6||396.6||396.6|0
1744625940000|2025-04-14 10:19:00|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|0
1744626020000|2025-04-14 10:20:20|396.9|396.8|396.9|396.8|397|396.8|396.9|396.8|150
1744626040000|2025-04-14 10:20:40|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|2739
1744626050000|2025-04-14 10:20:50|396.9||396.9||396.9||396.9||445
1744626100000|2025-04-14 10:21:40|396.8||396.8||396.8||396.8||0
1744626110000|2025-04-14 10:21:50||396.6||396.6||396.6||396.6|0
1744626120000|2025-04-14 10:22:00||396.7||396.7||396.7||396.7|0
1744626130000|2025-04-14 10:22:10|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|1391
1744626170000|2025-04-14 10:22:50|||||||||22
1744626240000|2025-04-14 10:24:00||396.5||396.5||396.5||396.5|489
1744626340000|2025-04-14 10:25:40|396.6||396.6||396.7||396.6||0
1744626360000|2025-04-14 10:26:00|396.7|396.6|396.7|396.5|396.7|396.6|396.7|396.5|6483
1744626370000|2025-04-14 10:26:10|396.6||396.7||396.7||396.6||0
1744626380000|2025-04-14 10:26:20|396.6|396.6|396.7|396.6|396.7|396.6|396.6|396.6|0
1744626400000|2025-04-14 10:26:40|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|0
1744626440000|2025-04-14 10:27:20|396.9||396.9||396.9||396.9||898
1744626450000|2025-04-14 10:27:30||396.8||396.8||396.8||396.8|0
1744626470000|2025-04-14 10:27:50|||||||||724
1744626480000|2025-04-14 10:28:00|397||397||397||397||0
1744626490000|2025-04-14 10:28:10|396.9|396.7|396.8|396.7|396.9|396.7|396.8|396.7|519
1744626500000|2025-04-14 10:28:20|396.9||396.9||396.9||396.9||0
1744626540000|2025-04-14 10:29:00|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|149
1744626590000|2025-04-14 10:29:50|396.7|396.5|396.6|396.5|396.7|396.5|396.6|396.5|787
1744626600000|2025-04-14 10:30:00|396.7||396.7||396.7||396.7||273
1744626610000|2025-04-14 10:30:10|396.6||396.6||396.6||396.6||0
1744626620000|2025-04-14 10:30:20|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|514
1744626630000|2025-04-14 10:30:30||396.5||396.6||396.6||396.5|1363
1744626650000|2025-04-14 10:30:50|||||||||558
1744626670000|2025-04-14 10:31:10|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|0
1744626680000|2025-04-14 10:31:20|396.9|396.8|396.9|396.7|396.9|396.8|396.9|396.7|608
1744626710000|2025-04-14 10:31:50||396.8||396.8||396.8||396.8|0
1744626720000|2025-04-14 10:32:00||396.7||396.7||396.7||396.7|2069
1744626790000|2025-04-14 10:33:10||396.8||396.8||396.8||396.8|0
1744626800000|2025-04-14 10:33:20|397|396.9|397.1|396.9|397.1|396.9|397|396.9|1168
1744626810000|2025-04-14 10:33:30|397||397.1||397.1||397||0
1744626820000|2025-04-14 10:33:40|397|397|397.1|397|397.1|397|397|397|570
1744626830000|2025-04-14 10:33:50|397.2||397.2||397.2||397.2||0
1744626840000|2025-04-14 10:34:00|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|0
1744626850000|2025-04-14 10:34:10|397.2||397.2||397.2||397.2||0
1744626860000|2025-04-14 10:34:20|397.3||397.3||397.3||397.3||618
1744626900000|2025-04-14 10:35:00|397.2|397|397.2|397|397.2|397|397.2|397|0
1744626920000|2025-04-14 10:35:20|397.1||397.1||397.1||397.1||0
1744626930000|2025-04-14 10:35:30|397.2|397.1|397.2|397|397.2|397.1|397.2|397|1369
1744626970000|2025-04-14 10:36:10|397.1||397.1||397.1||397.1||0
1744626990000|2025-04-14 10:36:30|397|396.9|397|396.9|397|396.9|397|396.9|856
1744627110000|2025-04-14 10:38:30|397.1|397|397|396.9|397.1|397|397|396.9|1087
1744627200000|2025-04-14 10:40:00|396.9|396.8|396.8|396.7|396.9|396.8|396.8|396.7|1397
1744627210000|2025-04-14 10:40:10|396.9||396.9||396.9||396.9||0
1744627240000|2025-04-14 10:40:40||396.8||396.8||396.8||396.8|0
1744627260000|2025-04-14 10:41:00|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|846
1744627390000|2025-04-14 10:43:10|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1744627490000|2025-04-14 10:44:50|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|399
1744627500000|2025-04-14 10:45:00|||||||||956
1744627520000|2025-04-14 10:45:20|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1744627530000|2025-04-14 10:45:30|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|0
1744627610000|2025-04-14 10:46:50|396.7|396.6|396.6|396.5|396.7|396.6|396.6|396.5|3219
1744627620000|2025-04-14 10:47:00|396.7||396.7||396.7||396.7||0
1744627660000|2025-04-14 10:47:40|396.6||396.6||396.6||396.6||150
1744627680000|2025-04-14 10:48:00|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|2522
1744627690000|2025-04-14 10:48:10|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|682
1744627760000|2025-04-14 10:49:20|||||||||102
1744627810000|2025-04-14 10:50:10|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|1898
1744627860000|2025-04-14 10:51:00|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|1179
1744627870000|2025-04-14 10:51:10|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|253
1744627960000|2025-04-14 10:52:40|396.6|396.5|396.6|396.4|396.6|396.5|396.6|396.4|804
1744628020000|2025-04-14 10:53:40||396.5||396.5||396.5||396.5|975
1744628100000|2025-04-14 10:55:00|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1744628110000|2025-04-14 10:55:10|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|2040
1744628140000|2025-04-14 10:55:40|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1744628180000|2025-04-14 10:56:20|396.8||396.8||396.8||396.8||0
1744628250000|2025-04-14 10:57:30||396.7||396.7||396.7||396.7|1350
1744628330000|2025-04-14 10:58:50|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|2
1744628340000|2025-04-14 10:59:00|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|713
1744628400000|2025-04-14 11:00:00||396.4||396.4||396.4||396.4|620
1744628530000|2025-04-14 11:02:10||396.5||396.5||396.5||396.5|0
1744628540000|2025-04-14 11:02:20|396.7|396.6|396.7|396.5|396.7|396.6|396.7|396.5|1141
1744628550000|2025-04-14 11:02:30|396.8|396.6|396.8|396.7|396.8|396.7|396.8|396.6|1020
1744628590000|2025-04-14 11:03:10|396.9||396.9||396.9||396.9||0
1744628600000|2025-04-14 11:03:20||396.8||396.8||396.8||396.8|0
1744628700000|2025-04-14 11:05:00|397|396.9|397|396.9|397|396.9|397|396.9|615
1744628790000|2025-04-14 11:06:30|||||||||728
1744628810000|2025-04-14 11:06:50|397.1||397.1||397.1||397||0
1744628830000|2025-04-14 11:07:10||397||397||397||397|0
1744628860000|2025-04-14 11:07:40|||||||||579
1744628910000|2025-04-14 11:08:30||396.9||396.9||396.9||396.9|150
1744628940000|2025-04-14 11:09:00|397||397||397||397||934
1744628990000|2025-04-14 11:09:50|397.1|397|397.1|397|397.1|397|397.1|397|93
1744629020000|2025-04-14 11:10:20||396.9||396.9||396.9||396.9|713
1744629040000|2025-04-14 11:10:40|397||397||397||397||0
1744629050000|2025-04-14 11:10:50|396.9|396.7|396.8|396.7|396.9|396.7|396.8|396.7|838
1744629120000|2025-04-14 11:12:00|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1744629160000|2025-04-14 11:12:40|396.8||396.8||396.8||396.8||0
1744629200000|2025-04-14 11:13:20|396.6|396.4|396.5|396.4|396.6|396.5|396.5|396.4|150
1744629220000|2025-04-14 11:13:40|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|0
1744629230000|2025-04-14 11:13:50||396.4||396.4||396.4||396.4|0
1744629290000|2025-04-14 11:14:50|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|530
1744629390000|2025-04-14 11:16:30|396.4||396.4||396.4||396.4||0
1744629400000|2025-04-14 11:16:40|396.5|396.4|396.4|396.3|396.5|396.4|396.4|396.3|1388
1744629420000|2025-04-14 11:17:00|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|0
1744629450000|2025-04-14 11:17:30||396.1||396.1||396.1||396.1|2100
1744629490000|2025-04-14 11:18:10|396.4|396.2|396.4|396.3|396.4|396.3|396.4|396.2|1896
1744629510000|2025-04-14 11:18:30|||||||||550
1744629530000|2025-04-14 11:18:50|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|942
1744629610000|2025-04-14 11:20:10|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|1248
1744629630000|2025-04-14 11:20:30||396.2||396.2||396.2||396.2|500
1744629710000|2025-04-14 11:21:50|396.3||396.3||396.3||396.3||0
1744629730000|2025-04-14 11:22:10|396.4||396.4||396.4||396.4||482
1744629740000|2025-04-14 11:22:20|396.3||396.3||396.3||396.3||0
1744629770000|2025-04-14 11:22:50|396.4||396.4||396.4||396.4||792
1744629850000|2025-04-14 11:24:10|396.3||396.3||396.3||396.3||0
1744629880000|2025-04-14 11:24:40|396.4|396.3|396.5|396.3|396.5|396.3|396.4|396.3|2524
1744629900000|2025-04-14 11:25:00||396.4||396.4||396.4||396.4|0
1744629920000|2025-04-14 11:25:20|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|2277
1744629940000|2025-04-14 11:25:40|396.8|396.7|396.9|396.7|397|396.9|396.8|396.7|3615
1744629960000|2025-04-14 11:26:00|396.8||396.8||396.8||396.8||0
1744629970000|2025-04-14 11:26:10|396.7|396.6|396.6|396.5|396.7|396.6|396.6|396.5|1875
1744629980000|2025-04-14 11:26:20|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|131
1744629990000|2025-04-14 11:26:30||396.5||396.6||396.6||396.5|0
1744630020000|2025-04-14 11:27:00|||||||||1255
1744630030000|2025-04-14 11:27:10||396.5||396.5||396.5||396.5|0
1744630130000|2025-04-14 11:28:50|396.6||396.6||396.7||396.6||0
1744630160000|2025-04-14 11:29:20|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1744630210000|2025-04-14 11:30:10|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|137
1744630220000|2025-04-14 11:30:20|||||||||200
1744630280000|2025-04-14 11:31:20|396.9|396.8|397|396.9|397|396.9|396.9|396.8|842
1744630290000|2025-04-14 11:31:30|396.9|396.8|396.7|396.6|396.9|396.8|396.7|396.6|1365
1744630320000|2025-04-14 11:32:00|||||||||978
1744630330000|2025-04-14 11:32:10|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|0
1744630350000|2025-04-14 11:32:30|396.7|396.6|396.6|396.5|396.7|396.6|396.6|396.5|1825
1744630360000|2025-04-14 11:32:40|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1744630380000|2025-04-14 11:33:00|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|566
1744630410000|2025-04-14 11:33:30|396.7|396.6|396.8|396.6|396.8|396.6|396.7|396.6|631
1744630420000|2025-04-14 11:33:40|396.7||396.8||396.8||396.7||0
1744630430000|2025-04-14 11:33:50|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|0
1744630490000|2025-04-14 11:34:50||396.6||396.6||396.6||396.6|0
1744630520000|2025-04-14 11:35:20|||||||||523
1744630530000|2025-04-14 11:35:30|396.8||396.8||396.8||396.8||0
1744630580000|2025-04-14 11:36:20||396.7||396.7||396.7||396.7|0
1744630590000|2025-04-14 11:36:30|||||||||150
1744630670000|2025-04-14 11:37:50|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|12
1744630680000|2025-04-14 11:38:00|397|396.9|396.9|396.8|397|396.9|396.9|396.8|582
1744630700000|2025-04-14 11:38:20|397||397||397||397||0
1744630770000|2025-04-14 11:39:30||396.9||396.9||396.9||396.9|510
1744630780000|2025-04-14 11:39:40|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|543
1744630790000|2025-04-14 11:39:50|397||397||397||397||0
1744630810000|2025-04-14 11:40:10|396.9||396.9||396.9||396.9||0
1744630820000|2025-04-14 11:40:20|397||396.9||397||396.9||0
1744630830000|2025-04-14 11:40:30|397||397||397||397||0
1744630840000|2025-04-14 11:40:40|396.9||396.9||396.9||396.9||0
1744630900000|2025-04-14 11:41:40|397|396.9|397.1|396.9|397.1|396.9|397|396.9|1050
1744631030000|2025-04-14 11:43:50||397||397||397||397|0
1744631040000|2025-04-14 11:44:00|397.2|397.1|397.1|397|397.2|397.1|397.1|397|1381
1744631050000|2025-04-14 11:44:10|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|150
1744631060000|2025-04-14 11:44:20|397.1|397|397.1|397|397.1|397|397.1|397|680
1744631070000|2025-04-14 11:44:30|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|600
1744631100000|2025-04-14 11:45:00|||||||||1391
1744631120000|2025-04-14 11:45:20|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|0
1744631130000|2025-04-14 11:45:30|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|2932
1744631140000|2025-04-14 11:45:40||397.2||397.2||397.2||397.2|0
1744631150000|2025-04-14 11:45:50|397.3||397.3||397.3||397.3||0
1744631170000|2025-04-14 11:46:10|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|1524
1744631200000|2025-04-14 11:46:40|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1744631220000|2025-04-14 11:47:00|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|555
1744631280000|2025-04-14 11:48:00|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|0
1744631300000|2025-04-14 11:48:20|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1744631320000|2025-04-14 11:48:40|397.3|397.2|397.3|397.1|397.3|397.2|397.3|397.1|652
1744631350000|2025-04-14 11:49:10|397.2|397|397.2|397|397.2|397|397.2|397|554
1744631470000|2025-04-14 11:51:10||397.1||397.1||397.1||397.1|0
1744631540000|2025-04-14 11:52:20|397.1|397|397.1|397|397.1|397|397.1|397|0
1744631560000|2025-04-14 11:52:40|397|396.8|397|396.8|397|396.8|397|396.8|0
1744631610000|2025-04-14 11:53:30||396.9||396.8||396.9||396.8|126
1744631650000|2025-04-14 11:54:10|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|779
1744631660000|2025-04-14 11:54:20|397||397.1||397.1||397||987
1744631700000|2025-04-14 11:55:00|397|396.8|397|396.8|397|396.8|397|396.8|0
1744631800000|2025-04-14 11:56:40||396.9||396.9||396.9||396.9|43
1744631810000|2025-04-14 11:56:50|397.1|397|397.1|397|397.1|397|397.1|397|638
1744631910000|2025-04-14 11:58:30|||||||||318
1744631940000|2025-04-14 11:59:00|||||||||1545
1744631950000|2025-04-14 11:59:10|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1744632020000|2025-04-14 12:00:20|397.1|397|397.1|397|397.1|397|397.1|397|508
1744632070000|2025-04-14 12:01:10|||||||||402
1744632080000|2025-04-14 12:01:20|||||||||644
1744632090000|2025-04-14 12:01:30|||||||||111
1744632100000|2025-04-14 12:01:40|397.2||397.2||397.2||397.2||0
1744632130000|2025-04-14 12:02:10|397.1||397.1||397.1||397.1||0
1744632190000|2025-04-14 12:03:10|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|294
1744632210000|2025-04-14 12:03:30|397.1|397|397.1|397|397.1|397|397.1|397|838
1744632270000|2025-04-14 12:04:30|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|953
1744632300000|2025-04-14 12:05:00|397.1|397|397.1|397|397.1|397|397.1|397|0
1744632310000|2025-04-14 12:05:10|397.2|397.1|397.1|397|397.2|397.1|397.1|397|1500
1744632330000|2025-04-14 12:05:30|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1744632380000|2025-04-14 12:06:20|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|364
1744632390000|2025-04-14 12:06:30||397.1||397.1||397.1||397.1|642
1744632400000|2025-04-14 12:06:40||397.2||397.2||397.2||397.2|0
1744632430000|2025-04-14 12:07:10|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|700
1744632520000|2025-04-14 12:08:40|397.1|397|397.1|397|397.1|397|397.1|397|635
1744632530000|2025-04-14 12:08:50|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1744632540000|2025-04-14 12:09:00|397.3||397.3||397.3||397.3||150
1744632560000|2025-04-14 12:09:20||397.2||397.2||397.2||397.2|0
1744632590000|2025-04-14 12:09:50||397.1||397.1||397.1||397.1|166
1744632620000|2025-04-14 12:10:20||397.2||397.2||397.2||397.2|0
1744632630000|2025-04-14 12:10:30|||||||||1005
1744632660000|2025-04-14 12:11:00|397.2|397.1|397.2|397.1|397.3|397.1|397.2|397.1|592
1744632690000|2025-04-14 12:11:30|397.1|397|397.1|397|397.1|397|397.1|397|136
1744632710000|2025-04-14 12:11:50|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1744632720000|2025-04-14 12:12:00||397||397||397||397|975
1744632730000|2025-04-14 12:12:10||397.1||397.1||397.1||397|0
1744632750000|2025-04-14 12:12:30||397||397||397||397|0
1744632790000|2025-04-14 12:13:10||397.1||397||397.1||397|917
1744632830000|2025-04-14 12:13:50||397.1||397.1||397.1||397.1|0
1744632870000|2025-04-14 12:14:30|||||||||150
1744632880000|2025-04-14 12:14:40||397||397||397||397|0
1744632890000|2025-04-14 12:14:50|397.1||397.1||397.1||397.1||0
1744632980000|2025-04-14 12:16:20|||||||||173
1744633000000|2025-04-14 12:16:40|||||||||500
1744633030000|2025-04-14 12:17:10|||||||||1391
1744633060000|2025-04-14 12:17:40|||||||||267
1744633070000|2025-04-14 12:17:50||396.9||396.9||396.9||396.9|0
1744633100000|2025-04-14 12:18:20|397|396.8|396.9|396.8|397|396.8|396.9|396.8|0
1744633110000|2025-04-14 12:18:30||396.7||396.7||396.7||396.7|501
1744633120000|2025-04-14 12:18:40|||||||||43
1744633200000|2025-04-14 12:20:00|397|396.9|397.1|396.9|397.1|396.9|397|396.9|5394
1744633210000|2025-04-14 12:20:10||397||397||397||397|0
1744633230000|2025-04-14 12:20:30|397|396.9|396.9|396.8|397|396.9|396.9|396.7|1568
1744633260000|2025-04-14 12:21:00|397|396.9|397|396.9|397|396.9|397|396.9|790
1744633320000|2025-04-14 12:22:00|||||||||638
1744633380000|2025-04-14 12:23:00|397.1|397|397.1|396.9|397.1|397|397|396.9|1032
1744633400000|2025-04-14 12:23:20|397|396.8|397|396.8|397|396.8|396.9|396.8|1116
1744633420000|2025-04-14 12:23:40|396.9||397||397||396.9||0
1744633460000|2025-04-14 12:24:20|||||||||249
1744633510000|2025-04-14 12:25:10|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|618
1744633520000|2025-04-14 12:25:20|396.8|396.8|396.9|396.8|396.9|396.8|396.8|396.8|0
1744633560000|2025-04-14 12:26:00|||||||||43
1744633590000|2025-04-14 12:26:30|397|396.9|396.9|396.8|397|396.9|396.9|396.8|590
1744633660000|2025-04-14 12:27:40|397||397||397||397||0
1744633710000|2025-04-14 12:28:30||396.9||396.9||396.9||396.9|1000
1744633770000|2025-04-14 12:29:30|||||||||1963
1744633790000|2025-04-14 12:29:50|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|150
1744633870000|2025-04-14 12:31:10|||||||||2637
1744633890000|2025-04-14 12:31:30|397|396.9|397|396.9|397|396.9|397|396.9|0
1744633930000|2025-04-14 12:32:10|397.1|397|397|396.9|397.1|397|397|396.9|1057
1744633940000|2025-04-14 12:32:20|397.1||397.1||397.1||397.1||0
1744633990000|2025-04-14 12:33:10||397||397||397||397|0
1744634050000|2025-04-14 12:34:10|||||||||22
1744634100000|2025-04-14 12:35:00|397|396.9|397|396.9|397|396.9|397|396.9|1256
1744634150000|2025-04-14 12:35:50|397.1|397|397.1|397|397.1|397|397.1|397|0
1744634160000|2025-04-14 12:36:00|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|107
1744634240000|2025-04-14 12:37:20|397.3|397.2|397.4|397.3|397.4|397.3|397.3|397.2|402
1744634270000|2025-04-14 12:37:50|397.5|397.4|397.6|397.5|397.6|397.5|397.5|397.4|0
1744634280000|2025-04-14 12:38:00|397.7|397.6|397.8|397.6|397.8|397.6|397.7|397.6|630
1744634300000|2025-04-14 12:38:20|397.6|397.5|397.5|397.4|397.6|397.5|397.5|397.4|0
1744634310000|2025-04-14 12:38:30|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1744634390000|2025-04-14 12:39:50|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|1726
1744634410000|2025-04-14 12:40:10|397.6|397.5|397.6|397.5|397.7|397.5|397.6|397.5|260
1744634420000|2025-04-14 12:40:20|397.7||397.6||397.7||397.6||0
1744634440000|2025-04-14 12:40:40|397.7||397.7||397.7||397.7||1491
1744634450000|2025-04-14 12:40:50|397.6||397.7||397.7||397.6||0
1744634460000|2025-04-14 12:41:00||397.6||397.6||397.6||397.6|0
1744634480000|2025-04-14 12:41:20|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|927
1744634490000|2025-04-14 12:41:30|397.7|397.6|397.7|397.6|397.8|397.6|397.7|397.6|917
1744634500000|2025-04-14 12:41:40|397.8||397.7||397.8||397.7||300
1744634520000|2025-04-14 12:42:00|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1744634560000|2025-04-14 12:42:40|||||||||1900
1744634640000|2025-04-14 12:44:00|397.7||397.7||397.7||397.7||0
1744634650000|2025-04-14 12:44:10|397.6||397.6||397.6||397.6||0
1744634680000|2025-04-14 12:44:40|397.7||397.7||397.7||397.7||0
1744634700000|2025-04-14 12:45:00|397.6||397.6||397.6||397.6||0
1744634720000|2025-04-14 12:45:20|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1744634730000|2025-04-14 12:45:30|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|180
1744634750000|2025-04-14 12:45:50|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|1009
1744634780000|2025-04-14 12:46:20|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|1420
1744634950000|2025-04-14 12:49:10|||||||||1
1744635000000|2025-04-14 12:50:00|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|97
1744635050000|2025-04-14 12:50:50|||||||||500
1744635060000|2025-04-14 12:51:00|||||||||22
1744635140000|2025-04-14 12:52:20|398||398||398||398||1464
1744635160000|2025-04-14 12:52:40|397.9||397.9||397.9||397.9||0
1744635170000|2025-04-14 12:52:50||397.7||397.8||397.8||397.7|0
1744635210000|2025-04-14 12:53:30|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|100
1744635280000|2025-04-14 12:54:40|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1744635310000|2025-04-14 12:55:10|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|576
1744635330000|2025-04-14 12:55:30|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|1016
1744635370000|2025-04-14 12:56:10|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|377
1744635380000|2025-04-14 12:56:20|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1744635390000|2025-04-14 12:56:30|397.8|397.7|397.9|397.7|397.9|397.7|397.8|397.7|0
1744635400000|2025-04-14 12:56:40|397.8||397.8||397.8||397.8||0
1744635450000|2025-04-14 12:57:30|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1744635460000|2025-04-14 12:57:40|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|858
1744635480000|2025-04-14 12:58:00||397.6||397.7||397.7||397.6|0
1744635540000|2025-04-14 12:59:00|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1744635570000|2025-04-14 12:59:30|398||397.9||398||397.9||1432
1744635600000|2025-04-14 13:00:00||397.7||397.7||397.7||397.7|1391
1744635620000|2025-04-14 13:00:20|397.8|397.8|397.8|397.7|397.8|397.8|397.8|397.7|1014
1744635630000|2025-04-14 13:00:30|397.7|397.6|397.6|397.5|397.7|397.6|397.6|397.5|1059
1744635640000|2025-04-14 13:00:40|397.5|397.4|397.5|397.3|397.5|397.4|397.5|397.3|1009
1744635660000|2025-04-14 13:01:00|397.4|397.4|397.5|397.3|397.5|397.4|397.4|397.3|0
1744635710000|2025-04-14 13:01:50|397.4||397.4||397.4||397.4||0
1744635740000|2025-04-14 13:02:20|||||||||484
1744635750000|2025-04-14 13:02:30|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|0
1744635780000|2025-04-14 13:03:00||397.1||397.1||397.1||397.1|0
1744635820000|2025-04-14 13:03:40|397.2||397.2||397.2||397.2||0
1744635830000|2025-04-14 13:03:50|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|0
1744635860000|2025-04-14 13:04:20|||||||||94
1744635910000|2025-04-14 13:05:10|397.1|397|397.1|397|397.1|397|397.1|397|240
1744635920000|2025-04-14 13:05:20|397|396.8|397|396.8|397|396.8|397|396.8|1100
1744635930000|2025-04-14 13:05:30|396.9|396.9|397|396.9|397|396.9|396.9|396.9|383
1744635940000|2025-04-14 13:05:40|397.1||397||397.1||397||0
1744635950000|2025-04-14 13:05:50|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|1391
1744635960000|2025-04-14 13:06:00|397|396.9|397|396.9|397|396.9|397|396.9|983
1744635970000|2025-04-14 13:06:10|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|0
1744635980000|2025-04-14 13:06:20|397|396.9|397|396.9|397|396.9|397|396.9|16
1744636000000|2025-04-14 13:06:40||396.8||396.8||396.8||396.8|0
1744636010000|2025-04-14 13:06:50||396.9||396.9||396.9||396.9|0
1744636030000|2025-04-14 13:07:10|397.1||397.1||397.1||397.1||500
1744636050000|2025-04-14 13:07:30|397|397|397.1|397|397.1|397|397|397|0
1744636090000|2025-04-14 13:08:10|||||||||656
1744636120000|2025-04-14 13:08:40|397|396.9|397|396.9|397|396.9|397|396.9|1059
1744636140000|2025-04-14 13:09:00|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|58
1744636280000|2025-04-14 13:11:20|397|396.9|397|396.9|397|396.9|397|396.9|0
1744636300000|2025-04-14 13:11:40|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|274
1744636320000|2025-04-14 13:12:00|397||396.9||397||396.9||0
1744636340000|2025-04-14 13:12:20|||||||||79
1744636360000|2025-04-14 13:12:40|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|2630
1744636370000|2025-04-14 13:12:50|396.9|396.8|396.9|396.7|396.9|396.8|396.9|396.7|0
1744636480000|2025-04-14 13:14:40||396.8||396.8||396.8||396.8|0
1744636490000|2025-04-14 13:14:50|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|733
1744636500000|2025-04-14 13:15:00|||||||||750
1744636540000|2025-04-14 13:15:40|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|0
1744636550000|2025-04-14 13:15:50||396.7||396.8||396.8||396.7|0
1744636560000|2025-04-14 13:16:00|||||||||22
1744636580000|2025-04-14 13:16:20|397|396.9|397|396.9|397|396.9|397|396.9|0
1744636590000|2025-04-14 13:16:30|||||||||1391
1744636610000|2025-04-14 13:16:50|397.1|397|397.1|397|397.1|397|397.1|397|591
1744636620000|2025-04-14 13:17:00||396.9||396.9||396.9||396.9|2199
1744636630000|2025-04-14 13:17:10|397||397||397||397||0
1744636650000|2025-04-14 13:17:30|397.1|397|397.1|397|397.1|397|397.1|397|483
1744636670000|2025-04-14 13:17:50|||||||||457
1744636680000|2025-04-14 13:18:00|397.2||397.2||397.2||397.2||0
1744636720000|2025-04-14 13:18:40||397.1||397.1||397.1||397.1|0
1744636730000|2025-04-14 13:18:50|397.1|397|397.1|397|397.1|397|397.1|397|1088
1744636740000|2025-04-14 13:19:00|397|396.9|396.9|396.8|397|396.9|396.9|396.8|1780
1744636750000|2025-04-14 13:19:10|396.8|396.7|396.9|396.7|396.9|396.7|396.8|396.7|0
1744636790000|2025-04-14 13:19:50|396.8||396.8||396.8||396.8||0
1744636850000|2025-04-14 13:20:50|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|44
1744636860000|2025-04-14 13:21:00|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|204
1744637130000|2025-04-14 13:25:30|396.7||396.7||396.7||396.7||1441
1744637160000|2025-04-14 13:26:00|396.6||396.6||396.6||396.6||1222
1744637170000|2025-04-14 13:26:10|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|168
1744637190000|2025-04-14 13:26:30|396.8|396.7|396.8|396.6|396.8|396.7|396.8|396.6|213
1744637200000|2025-04-14 13:26:40|396.7||396.8||396.8||396.7||0
1744637220000|2025-04-14 13:27:00|396.7|396.5|396.5|396.4|396.7|396.5|396.5|396.4|1391
1744637230000|2025-04-14 13:27:10|396.4|396.3|396.3|396.2|396.4|396.3|396.3|396.2|0
1744637250000|2025-04-14 13:27:30|396.2|396.1|396.2|396|396.2|396.1|396.2|396|0
1744637270000|2025-04-14 13:27:50|396.1|396.1|396.2|396.1|396.2|396.1|396.1|396|0
1744637280000|2025-04-14 13:28:00||396||396.1||396.1||396|0
1744637290000|2025-04-14 13:28:10|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|799
1744637300000|2025-04-14 13:28:20|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|79
1744637310000|2025-04-14 13:28:30|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|0
1744637330000|2025-04-14 13:28:50||396.1||396.1||396.1||396.1|0
1744637340000|2025-04-14 13:29:00|396.2||396.2||396.2||396.2||0
1744637370000|2025-04-14 13:29:30|396.3|396.2|396.4|396.2|396.4|396.3|396.2|396.1|357
1744637380000|2025-04-14 13:29:40|396.3|396|396.1|396|396.3|396|396.1|396|252
1744637400000|2025-04-14 13:30:00|396|395.9|396|395.9|396|395.9|396|395.9|212
1744637410000|2025-04-14 13:30:10|395.9|395.8|395.8|395.7|395.9|395.8|395.8|395.7|798
1744637430000|2025-04-14 13:30:30|||||||||1350
1744637450000|2025-04-14 13:30:50|395.7|395.6|395.8|395.6|395.8|395.6|395.7|395.6|2233
1744637460000|2025-04-14 13:31:00|395.7||395.7||395.7||395.7||0
1744637470000|2025-04-14 13:31:10|395.8|395.7|395.8|395.6|395.8|395.7|395.6|395.5|4277
1744637480000|2025-04-14 13:31:20|395.7||395.8||395.8||395.7||0
1744637490000|2025-04-14 13:31:30|395.7||395.8||395.8||395.7||0
1744637500000|2025-04-14 13:31:40|395.7|395.7|395.8|395.6|395.8|395.7|395.7|395.6|0
1744637520000|2025-04-14 13:32:00|395.9|395.7|396.1|395.9|396.1|395.9|395.9|395.7|3931
1744637540000|2025-04-14 13:32:20|396||396||396||396||1541
1744637560000|2025-04-14 13:32:40|396.1|396|396.1|396|396.1|396|396.1|396|1859
1744637580000|2025-04-14 13:33:00|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396|125
1744637590000|2025-04-14 13:33:10|396.3|396.2|396.4|396.3|396.4|396.3|396.3|396.1|500
1744637630000|2025-04-14 13:33:50|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|0
1744637650000|2025-04-14 13:34:10|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|2458
1744637660000|2025-04-14 13:34:20|396.6|396.4|396.6|396.4|396.6|396.4|396.5|396.4|939
1744637700000|2025-04-14 13:35:00|396.7|396.5|396.8|396.7|396.8|396.7|396.7|396.5|1073
1744637710000|2025-04-14 13:35:10|396.9|396.8|397.1|396.9|397.1|396.9|396.9|396.8|2997
1744637720000|2025-04-14 13:35:20|397||397.1||397.1||397||1235
1744637770000|2025-04-14 13:36:10|397|397|397.1|397|397.1|397|397|397|0
1744637780000|2025-04-14 13:36:20|397.2||397.1||397.2||397.1||0
1744637800000|2025-04-14 13:36:40|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1744637820000|2025-04-14 13:37:00|397.3|397.2|397.2|397.1|397.3|397.2|397.2|397.1|907
1744637830000|2025-04-14 13:37:10|397.1|397|397.1|396.9|397.1|397|397.1|396.9|218
1744637850000|2025-04-14 13:37:30||397||397||397||397|0
1744637860000|2025-04-14 13:37:40|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1744637870000|2025-04-14 13:37:50||397||397||397||397|0
1744637880000|2025-04-14 13:38:00|397.1|396.9|397|396.9|397.1|397|397|396.8|0
1744637890000|2025-04-14 13:38:10|||||||||922
1744637930000|2025-04-14 13:38:50|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|0
1744637950000|2025-04-14 13:39:10|397|396.9|397|396.9|397|396.9|397|396.9|1574
1744637960000|2025-04-14 13:39:20|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|1670
1744637970000|2025-04-14 13:39:30||396.7||396.7||396.7||396.7|631
1744638000000|2025-04-14 13:40:00|397.1|396.8|397.1|396.9|397.1|396.9|397.1|396.8|158
1744638010000|2025-04-14 13:40:10|397.2|397|397.2|397|397.2|397|397.2|397|0
1744638020000|2025-04-14 13:40:20|397.3|397.1|397.3|397.2|397.3|397.2|397.3|397.1|1872
1744638030000|2025-04-14 13:40:30|397.4||397.3||397.4||397.3||0
1744638040000|2025-04-14 13:40:40|397.4||397.4||397.4||397.3||0
1744638050000|2025-04-14 13:40:50|397.3|397.1|397.2|397.1|397.3|397.1|397.2|397.1|1314
1744638060000|2025-04-14 13:41:00|397.3|397|397.2|397|397.3|397|397.2|397|0
1744638090000|2025-04-14 13:41:30|397.1||397.1||397.1||397.1||0
1744638100000|2025-04-14 13:41:40|397.2||397.1||397.2||397.1||0
1744638110000|2025-04-14 13:41:50|397.2||397.2||397.2||397.2||0
1744638120000|2025-04-14 13:42:00|397.1|396.9|397|396.9|397.1|396.9|397|396.8|798
1744638130000|2025-04-14 13:42:10|397.1|397|397.1|397|397.1|397|397.1|397|796
1744638150000|2025-04-14 13:42:30|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|432
1744638160000|2025-04-14 13:42:40|||||||||500
1744638170000|2025-04-14 13:42:50|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|0
1744638180000|2025-04-14 13:43:00||397.1||397.1||397.1||397.1|436
1744638200000|2025-04-14 13:43:20|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|1
1744638230000|2025-04-14 13:43:50||397.2||397.2||397.2||397.2|842
1744638240000|2025-04-14 13:44:00|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|574
1744638250000|2025-04-14 13:44:10|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|0
1744638260000|2025-04-14 13:44:20|397.5|397.5|397.6|397.5|397.6|397.5|397.5|397.5|1500
1744638290000|2025-04-14 13:44:50|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|705
1744638320000|2025-04-14 13:45:20|397.3||397.3||397.3||397.3||0
1744638330000|2025-04-14 13:45:30|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|148
1744638340000|2025-04-14 13:45:40|397.3|397.2|397.3|397.1|397.3|397.2|397.3|397.1|298
1744638420000|2025-04-14 13:47:00|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1744638430000|2025-04-14 13:47:10||397.2||397.2||397.2||397.2|0
1744638440000|2025-04-14 13:47:20|397.3||397.3||397.3||397.3||656
1744638450000|2025-04-14 13:47:30||397.1||397.1||397.1||397.1|0
1744638480000|2025-04-14 13:48:00|397.2|397|397.1|397|397.2|397|397.1|397|0
1744638490000|2025-04-14 13:48:10|397|396.9|397|396.8|397|396.9|397|396.8|3511
1744638500000|2025-04-14 13:48:20|396.9|396.9|396.9|396.8|396.9|396.9|396.9|396.8|1030
1744638520000|2025-04-14 13:48:40|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|1583
1744638530000|2025-04-14 13:48:50|396.7||396.7||396.7||396.7||0
1744638540000|2025-04-14 13:49:00|396.8|396.7|396.8|396.6|396.8|396.7|396.8|396.6|0
1744638550000|2025-04-14 13:49:10|396.9|396.8|396.9|396.7|396.9|396.8|396.9|396.7|136
1744638600000|2025-04-14 13:50:00|397|396.9|397.1|396.9|397.1|397|397|396.9|1639
1744638610000|2025-04-14 13:50:10||397||397||397||397|0
1744638630000|2025-04-14 13:50:30|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|596
1744638640000|2025-04-14 13:50:40||397||397||397||397|2460
1744638690000|2025-04-14 13:51:30|397.1|397.1|397.1|397|397.1|397.1|397.1|397|875
1744638700000|2025-04-14 13:51:40|397.2||397.1||397.2||397.1||132
1744638710000|2025-04-14 13:51:50|397.2||397.1||397.2||397.1||0
1744638720000|2025-04-14 13:52:00|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1744638740000|2025-04-14 13:52:20|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|1839
1744638750000|2025-04-14 13:52:30|||||||||808
1744638800000|2025-04-14 13:53:20|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1744638860000|2025-04-14 13:54:20||397||397||397||397|808
1744638870000|2025-04-14 13:54:30|397.1||397.1||397.1||397.1||0
1744638920000|2025-04-14 13:55:20|397|396.9|397|396.9|397|396.9|397|396.9|427
1744638930000|2025-04-14 13:55:30|397.1|397|397.2|397.1|397.2|397.1|397.1|397|2145
1744638940000|2025-04-14 13:55:40||397||397.1||397.1||397|0
1744638960000|2025-04-14 13:56:00|397.3|397.2|397.4|397.3|397.4|397.3|397.3|397.2|1827
1744638990000|2025-04-14 13:56:30|397.3|397.2|397.3|397.1|397.3|397.2|397.3|397.1|1614
1744639000000|2025-04-14 13:56:40|397.2||397.3||397.3||397.2||0
1744639010000|2025-04-14 13:56:50|397.2|397.2|397.3|397.2|397.3|397.2|397.2|397.2|0
1744639040000|2025-04-14 13:57:20|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1744639070000|2025-04-14 13:57:50|||||||||444
1744639120000|2025-04-14 13:58:40|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|726
1744639180000|2025-04-14 13:59:40||397.3||397.3||397.3||397.3|0
1744639190000|2025-04-14 13:59:50||397.2||397.2||397.2||397.2|596
1744639200000|2025-04-14 14:00:00|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|0
1744639210000|2025-04-14 14:00:10|397.2||397.2||397.2||397.2||0
1744639220000|2025-04-14 14:00:20|||||||||2019
1744639260000|2025-04-14 14:01:00|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|8
1744639270000|2025-04-14 14:01:10|397.4||397.3||397.4||397.3||0
1744639300000|2025-04-14 14:01:40||397.1||397.1||397.1||397.1|48
1744639330000|2025-04-14 14:02:10|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|906
1744639360000|2025-04-14 14:02:40|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1744639380000|2025-04-14 14:03:00|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|1234
1744639410000|2025-04-14 14:03:30|||||||||198
1744639420000|2025-04-14 14:03:40|397.5|397.4|397.5|397.4|397.6|397.5|397.5|397.4|3701
1744639430000|2025-04-14 14:03:50|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|1229
1744639440000|2025-04-14 14:04:00|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1744639460000|2025-04-14 14:04:20|||||||||245
1744639480000|2025-04-14 14:04:40|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|1870
1744639500000|2025-04-14 14:05:00|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|1179
1744639560000|2025-04-14 14:06:00|397.7|397.6|397.8|397.6|397.8|397.7|397.7|397.6|761
1744639580000|2025-04-14 14:06:20|397.7||397.7||397.7||397.7||0
1744639590000|2025-04-14 14:06:30|397.8|397.7|397.7|397.6|397.8|397.7|397.7|397.6|642
1744639620000|2025-04-14 14:07:00|397.8|397.7|397.7|397.6|397.8|397.7|397.7|397.6|570
1744639630000|2025-04-14 14:07:10|397.6|397.5|397.7|397.5|397.7|397.5|397.6|397.5|0
1744639660000|2025-04-14 14:07:40|397.6||397.7||397.7||397.6||0
1744639670000|2025-04-14 14:07:50|397.6||397.6||397.6||397.6||0
1744639690000|2025-04-14 14:08:10|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|563
1744639750000|2025-04-14 14:09:10|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1744639810000|2025-04-14 14:10:10|397.7|397.6|397.6|397.5|397.7|397.6|397.6|397.5|946
1744639830000|2025-04-14 14:10:30|||||||||253
1744639840000|2025-04-14 14:10:40|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1744639870000|2025-04-14 14:11:10|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|797
1744639880000|2025-04-14 14:11:20|397.7||397.6||397.7||397.6||0
1744639900000|2025-04-14 14:11:40|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|1935
1744639940000|2025-04-14 14:12:20|||||||||513
1744639950000|2025-04-14 14:12:30|||||||||1391
1744639960000|2025-04-14 14:12:40|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|525
1744639970000|2025-04-14 14:12:50|397.3|397.2|397.4|397.3|397.4|397.3|397.3|397.2|3843
1744640000000|2025-04-14 14:13:20|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1744640020000|2025-04-14 14:13:40|397.6|397.5|397.6|397.4|397.6|397.5|397.6|397.4|706
1744640030000|2025-04-14 14:13:50|397.5||397.5||397.5||397.5||0
1744640070000|2025-04-14 14:14:30|||||||||200
1744640120000|2025-04-14 14:15:20||397.3||397.3||397.3||397.3|1420
1744640130000|2025-04-14 14:15:30||397.4||397.3||397.4||397.3|1355
1744640150000|2025-04-14 14:15:50||397.4||397.4||397.4||397.4|0
1744640170000|2025-04-14 14:16:10|397.6||397.5||397.6||397.5||0
1744640180000|2025-04-14 14:16:20||397.3||397.3||397.3||397.3|240
1744640220000|2025-04-14 14:17:00||397.4||397.4||397.4||397.4|0
1744640310000|2025-04-14 14:18:30|||||||||589
1744640340000|2025-04-14 14:19:00|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1744640360000|2025-04-14 14:19:20|||||||||1300
1744640370000|2025-04-14 14:19:30|||||||||511
1744640380000|2025-04-14 14:19:40|397.7||397.6||397.7||397.6||0
1744640390000|2025-04-14 14:19:50|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1744640430000|2025-04-14 14:20:30|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|0
1744640450000|2025-04-14 14:20:50|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1744640490000|2025-04-14 14:21:30|398|397.9|398|397.9|398|397.9|398|397.9|0
1744640530000|2025-04-14 14:22:10|||||||||5529
1744640540000|2025-04-14 14:22:20|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1744640560000|2025-04-14 14:22:40|397.9|397.7|397.9|397.6|398|397.8|397.9|397.6|625
1744640570000|2025-04-14 14:22:50|397.8|397.7|397.8|397.6|397.8|397.7|397.8|397.6|0
1744640580000|2025-04-14 14:23:00|397.9|397.7|397.9|397.6|398|397.8|397.9|397.6|0
1744640600000|2025-04-14 14:23:20|398|397.7|397.9|397.6|398|397.7|397.9|397.6|0
1744640610000|2025-04-14 14:23:30|398|397.7|398|397.7|398|397.7|397.9|397.6|0
1744640620000|2025-04-14 14:23:40|397.9|397.6|397.9|397.7|398|397.8|397.9|397.6|662
1744640630000|2025-04-14 14:23:50|398|397.8|397.9|397.7|398|397.8|397.9|397.7|0
1744640640000|2025-04-14 14:24:00|398|397.8|397.9|397.7|398|397.8|397.9|397.7|866
1744640650000|2025-04-14 14:24:10|398|397.8|398.1|397.8|398.1|397.8|397.9|397.7|0
1744640660000|2025-04-14 14:24:20|397.9|397.7|397.9|397.7|398|397.8|397.9|397.7|0
1744640670000|2025-04-14 14:24:30|398|397.6|397.9|397.7|398|397.8|397.9|397.6|1040
1744640680000|2025-04-14 14:24:40|398|397.8|397.9|397.7|398|397.8|397.9|397.7|0
1744640690000|2025-04-14 14:24:50|398|397.8|397.9|397.7|398|397.8|397.9|397.7|0
1744640700000|2025-04-14 14:25:00|398|397.8|397.9|397.7|398|397.8|397.9|397.7|0
1744640710000|2025-04-14 14:25:10|398|397.8|397.9|397.7|398|397.8|397.9|397.7|0
1744640720000|2025-04-14 14:25:20|398|397.8|398|397.7|398|397.8|398|397.7|1275
1744640730000|2025-04-14 14:25:30|397.9|397.6|398|397.7|398|397.7|397.9|397.6|0
1744640740000|2025-04-14 14:25:40|397.9|397.6|397.9|397.7|398|397.8|397.8|397.6|0
1744640750000|2025-04-14 14:25:50|397.8|397.6|397.8|397.6|397.9|397.7|397.8|397.6|0
1744640760000|2025-04-14 14:26:00|397.9|397.7|398|397.8|398|397.8|397.9|397.7|0
1744640780000|2025-04-14 14:26:20|397.9|397.7|398.1|397.9|398.1|397.9|397.9|397.7|23
1744640800000|2025-04-14 14:26:40|398|397.8|398|397.8|398|397.8|398|397.8|0
1744640810000|2025-04-14 14:26:50|||||||||770
1744640820000|2025-04-14 14:27:00|398.1|397.9|398.1|397.9|398.1|397.9|398|397.8|0
1744640830000|2025-04-14 14:27:10|398|397.8|398|397.8|398.1|397.9|398|397.8|0
1744640840000|2025-04-14 14:27:20|398.1|397.9|398|397.8|398.1|397.9|397.9|397.7|1550
1744640850000|2025-04-14 14:27:30|397.9|397.7|398.1|397.9|398.1|397.9|397.9|397.7|61
1744640860000|2025-04-14 14:27:40|398|397.8|398|397.7|398|397.8|398|397.7|0
1744640870000|2025-04-14 14:27:50|398.1|397.8|398.1|397.8|398.1|397.8|398|397.7|0
1744640880000|2025-04-14 14:28:00|398||398||398||398||253
1744640890000|2025-04-14 14:28:10|397.9|397.7|398|397.8|398|397.8|397.9|397.7|0
1744640900000|2025-04-14 14:28:20|397.9|397.7|398|397.8|398|397.8|397.9|397.7|458
1744640910000|2025-04-14 14:28:30|397.9|397.7|398|397.8|398|397.8|397.9|397.7|0
1744640920000|2025-04-14 14:28:40|397.9|397.7|397.9|397.7|398|397.8|397.9|397.7|0
1744640930000|2025-04-14 14:28:50|398|397.8|398|397.8|398|397.8|398|397.8|0
1744640940000|2025-04-14 14:29:00|397.9|397.7|397.9|397.7|398|397.8|397.9|397.7|378
1744640950000|2025-04-14 14:29:10|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|705
1744640960000|2025-04-14 14:29:20|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|21
1744640970000|2025-04-14 14:29:30|397.8|397.6|397.9|397.7|397.9|397.7|397.8|397.6|0
1744640980000|2025-04-14 14:29:40|397.8|397.6|398|397.8|398|397.8|397.8|397.6|34
1744640990000|2025-04-14 14:29:50|397.9|397.7|398|397.8|398|397.8|397.9|397.7|0
1744641000000|2025-04-14 14:30:00|398.1|397.7|398.1|397.9|398.1|397.9|398|397.7|1578
1744641010000|2025-04-14 14:30:10|398|397.8|398|397.8|398.1|397.9|398|397.8|0
1744641020000|2025-04-14 14:30:20|398.1|397.9|398|397.8|398.1|397.9|398|397.8|0
1744641030000|2025-04-14 14:30:30|397.9|397.7|398|397.7|398|397.8|397.9|397.7|1090
1744641040000|2025-04-14 14:30:40|398.1|397.8|398|397.7|398.1|397.8|398|397.7|0
1744641050000|2025-04-14 14:30:50|398.1|397.8|398|397.8|398.1|397.8|397.9|397.7|0
1744641060000|2025-04-14 14:31:00|397.9|397.7|397.9|397.7|398|397.8|397.9|397.7|0
1744641070000|2025-04-14 14:31:10|398|397.8|397.9|397.7|398|397.8|397.9|397.7|0
1744641080000|2025-04-14 14:31:20|398|397.8|398|397.8|398|397.8|397.9|397.7|0
1744641090000|2025-04-14 14:31:30|397.9|397.7|398|397.8|398|397.8|397.9|397.7|0
1744641100000|2025-04-14 14:31:40|397.9|397.7|398|397.8|398|397.8|397.9|397.7|2238
1744641110000|2025-04-14 14:31:50|397.9|397.7|397.9|397.7|398|397.8|397.9|397.7|0
1744641120000|2025-04-14 14:32:00|398|397.8|398.1|397.9|398.1|397.9|398|397.8|5350
1744641130000|2025-04-14 14:32:10|398.2|398|398.2|398|398.2|398|398.1|397.9|2211
1744641140000|2025-04-14 14:32:20|398.1|397.9|398.2|398|398.2|398|398.1|397.9|0
1744641150000|2025-04-14 14:32:30|398.1|397.9|398.2|398|398.2|398|398.1|397.9|0
1744641160000|2025-04-14 14:32:40|398.1|397.9|398.1|397.9|398.2|398|398|397.8|1179
1744641170000|2025-04-14 14:32:50|398|397.8|398.1|397.9|398.1|397.9|398|397.8|0
1744641180000|2025-04-14 14:33:00|398|397.8|398.1|397.9|398.1|397.9|398|397.8|0
1744641190000|2025-04-14 14:33:10|398.3|398.1|398.2|398|398.3|398.1|398.2|398|9888
1744641210000|2025-04-14 14:33:30|398.3|398.1|398.2|398|398.3|398.1|398.2|398|0
1744641220000|2025-04-14 14:33:40|398.3|398.1|398.1|397.9|398.3|398.1|398.1|397.9|3637
1744641230000|2025-04-14 14:33:50|398.2|398|398.1|397.9|398.2|398|398.1|397.9|0
1744641240000|2025-04-14 14:34:00|398.2|398|398.1|397.9|398.2|398|398.1|397.9|1150
1744641250000|2025-04-14 14:34:10|398.2|398|398.1|397.9|398.2|398|398|397.8|1135
1744641260000|2025-04-14 14:34:20|398|397.8|398.2|397.9|398.2|397.9|398|397.8|687
1744641270000|2025-04-14 14:34:30|398|397.8|398|397.8|398.1|397.9|398|397.8|0
1744641280000|2025-04-14 14:34:40|398.1|397.9|398.1|397.9|398.1|397.9|398|397.8|0
1744641290000|2025-04-14 14:34:50|398|397.8|398|397.8|398.1|397.9|398|397.8|0
1744641300000|2025-04-14 14:35:00|398.1|397.9|398|397.8|398.1|397.9|398|397.8|0
1744641310000|2025-04-14 14:35:10|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|0
1744641320000|2025-04-14 14:35:20|398|397.8|398.1|397.9|398.1|397.9|398|397.8|0
1744641330000|2025-04-14 14:35:30|398|397.8|398.2|398|398.2|398|398|397.8|1907
1744641340000|2025-04-14 14:35:40|398.1|397.9|398.1|397.9|398.2|398|398.1|397.9|0
1744641350000|2025-04-14 14:35:50|398.2|398|398.2|398|398.3|398.1|398.1|397.9|150
1744641370000|2025-04-14 14:36:10|398.3|398.1|398.2|398|398.3|398.1|398.2|398|549
1744641380000|2025-04-14 14:36:20|398.3|398.1|398.2|398|398.3|398.1|398.2|398|795
1744641390000|2025-04-14 14:36:30|398.1|397.9|398.2|398|398.3|398.1|398.1|397.9|5499
1744641400000|2025-04-14 14:36:40|398.1|397.9|398|397.8|398.1|397.9|397.9|397.7|1143
1744641410000|2025-04-14 14:36:50|397.9|397.7|398.1|397.9|398.1|397.9|397.9|397.7|1563
1744641420000|2025-04-14 14:37:00|398|397.8|398.3|398|398.4|398.1|398|397.8|3532
1744641430000|2025-04-14 14:37:10|398|397.7|398.1|397.8|398.1|397.8|398|397.7|1083
1744641440000|2025-04-14 14:37:20|398|397.7|398|397.7|398.1|397.8|398|397.7|0
1744641450000|2025-04-14 14:37:30|398.1|397.8|398.1|397.8|398.1|397.8|398.1|397.8|0
1744641460000|2025-04-14 14:37:40|398|397.7|398|397.7|398.1|397.8|398|397.7|0
1744641470000|2025-04-14 14:37:50|397.9|397.8|397.9|397.7|398|397.8|397.9|397.7|830
1744641510000|2025-04-14 14:38:30|398|397.9|398|397.9|398|397.9|398|397.9|1060
1744641530000|2025-04-14 14:38:50|398.1|398|398.1|398|398.1|398|398.1|398|0
1744641570000|2025-04-14 14:39:30|398|397.9|398|397.9|398|397.9|398|397.9|0
1744641580000|2025-04-14 14:39:40|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|988
1744641600000|2025-04-14 14:40:00|398|397.9|397.9|397.8|398|397.9|397.9|397.8|548
1744641650000|2025-04-14 14:40:50||397.7||397.8||397.8||397.7|234
1744641660000|2025-04-14 14:41:00|398|397.9|398.2|398.1|398.2|398.1|398|397.9|1562
1744641690000|2025-04-14 14:41:30|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|0
1744641710000|2025-04-14 14:41:50|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|335
1744641720000|2025-04-14 14:42:00|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|491
1744641730000|2025-04-14 14:42:10||398.3||398.3||398.3||398.3|647
1744641770000|2025-04-14 14:42:50||398.4||398.4||398.4||398.4|0
1744641780000|2025-04-14 14:43:00|398.4|398.3|398.2|398.1|398.4|398.3|398.2|398.1|795
1744641820000|2025-04-14 14:43:40|398.3|398.2|398.3|398.1|398.3|398.2|398.3|398.1|982
1744641830000|2025-04-14 14:43:50|398.2||398.2||398.2||398.2||0
1744641840000|2025-04-14 14:44:00|398.3||398.3||398.3||398.3||0
1744641850000|2025-04-14 14:44:10||398.2||398.2||398.2||398.2|0
1744641870000|2025-04-14 14:44:30|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|409
1744641890000|2025-04-14 14:44:50|||||||||767
1744641900000|2025-04-14 14:45:00|398.3|398.2|398.3|398.1|398.3|398.2|398.2|398.1|2600
1744641920000|2025-04-14 14:45:20||398.2||398.2||398.2||398.2|0
1744641930000|2025-04-14 14:45:30|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|0
1744641940000|2025-04-14 14:45:40|||||||||226
1744641970000|2025-04-14 14:46:10|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|422
1744641980000|2025-04-14 14:46:20|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|1960
1744642020000|2025-04-14 14:47:00|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|375
1744642040000|2025-04-14 14:47:20|398.6||398.6||398.6||398.6||749
1744642070000|2025-04-14 14:47:50|398.5|398.3|398.5|398.4|398.5|398.4|398.4|398.3|865
1744642080000|2025-04-14 14:48:00|||||||||606
1744642120000|2025-04-14 14:48:40|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|453
1744642130000|2025-04-14 14:48:50|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|934
1744642140000|2025-04-14 14:49:00|398.6|398.5|398.5|398.4|398.6|398.5|398.5|398.4|0
1744642170000|2025-04-14 14:49:30|398.6||398.6||398.6||398.5||227
1744642190000|2025-04-14 14:49:50|398.7|398.5|398.7|398.6|398.7|398.6|398.7|398.5|2049
1744642230000|2025-04-14 14:50:30|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|1145
1744642240000|2025-04-14 14:50:40||398.6||398.6||398.6||398.6|0
1744642250000|2025-04-14 14:50:50|398.7|398.7|398.7|398.6|398.8|398.7|398.7|398.6|0
1744642260000|2025-04-14 14:51:00|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|0
1744642270000|2025-04-14 14:51:10|398.9|398.8|399|398.8|399|398.8|398.9|398.8|0
1744642280000|2025-04-14 14:51:20||398.9||398.8||398.9||398.8|1391
1744642320000|2025-04-14 14:52:00|398.9|398.9|398.9|398.8|399|398.9|398.9|398.8|1528
1744642330000|2025-04-14 14:52:10|398.8|398.7|398.7|398.6|398.8|398.7|398.7|398.6|1446
1744642350000|2025-04-14 14:52:30|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|0
1744642400000|2025-04-14 14:53:20|399|398.8|399|398.8|399|398.8|399|398.8|598
1744642440000|2025-04-14 14:54:00|399.1|398.9|399.1|398.9|399.1|398.9|399.1|398.9|1391
1744642460000|2025-04-14 14:54:20|399||399||399||399||0
1744642470000|2025-04-14 14:54:30|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|1391
1744642480000|2025-04-14 14:54:40|399|398.9|399|398.9|399|398.9|399|398.9|1219
1744642500000|2025-04-14 14:55:00|399.1|398.8|398.9|398.8|399.1|398.8|398.9|398.8|989
1744642510000|2025-04-14 14:55:10|399|398.9|399|398.9|399|398.9|398.9|398.8|1722
1744642520000|2025-04-14 14:55:20|399.1|399|399.3|399.1|399.3|399.1|399|399|2211
1744642530000|2025-04-14 14:55:30|399.4|399.2|399.4|399.2|399.4|399.2|399.4|399.1|7413
1744642540000|2025-04-14 14:55:40|399.5|399.3|399.4|399.2|399.5|399.4|399.4|399.2|4271
1744642570000|2025-04-14 14:56:10|399.1|399|399|398.9|399.1|399|399|398.9|0
1744642590000|2025-04-14 14:56:30|||||||||1391
1744642610000|2025-04-14 14:56:50|399.2|399.1|399.3|399.2|399.3|399.2|399.2|399.1|1900
1744642620000|2025-04-14 14:57:00||399.1||399.1||399.1||399.1|2503
1744642640000|2025-04-14 14:57:20|399.2|399.2|399.3|399.2|399.3|399.2|399.2|399.1|1001
1744642660000|2025-04-14 14:57:40||399.1||399.2||399.2||399.1|3356
1744642670000|2025-04-14 14:57:50||399.1||399.1||399.1||399.1|0
1744642700000|2025-04-14 14:58:20|399.4|399.3|399.4|399.2|399.4|399.3|399.4|399.2|889
1744642740000|2025-04-14 14:59:00|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|0
1744642760000|2025-04-14 14:59:20||399.4||399.3||399.4||399.3|0
1744642770000|2025-04-14 14:59:30|399.4||399.4||399.4||399.4||0
1744642780000|2025-04-14 14:59:40|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|870
1744642790000|2025-04-14 14:59:50|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|1061
1744642800000|2025-04-14 15:00:00|399.1|399|399|398.9|399.1|399|399|398.9|38
1744642810000|2025-04-14 15:00:10|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|1178
1744642820000|2025-04-14 15:00:20|399|398.9|398.9|398.8|399|398.9|398.9|398.8|1198
1744642830000|2025-04-14 15:00:30||398.7||398.7||398.7||398.7|0
1744642870000|2025-04-14 15:01:10|398.8||398.8||398.8||398.8||0
1744642880000|2025-04-14 15:01:20|398.6|398.5|398.7|398.6|398.7|398.6|398.6|398.5|14
1744642910000|2025-04-14 15:01:50|398.6|398.5|398.5|398.4|398.6|398.5|398.5|398.4|2377
1744642920000|2025-04-14 15:02:00|398.4|398.3|398.4|398.2|398.4|398.3|398.4|398.2|2216
1744642950000|2025-04-14 15:02:30|398.3|398.1|398.2|398|398.3|398.1|398.2|398|2197
1744642970000|2025-04-14 15:02:50||398.1||398.1||398.1||398.1|0
1744642980000|2025-04-14 15:03:00|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|1566
1744642990000|2025-04-14 15:03:10|398.4||398.4||398.4||398.4||571
1744643020000|2025-04-14 15:03:40||398.3||398.3||398.3||398.3|0
1744643030000|2025-04-14 15:03:50|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.3|1900
1744643040000|2025-04-14 15:04:00|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|1704
1744643060000|2025-04-14 15:04:20|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|0
1744643070000|2025-04-14 15:04:30|398.4||398.4||398.4||398.4||215
1744643090000|2025-04-14 15:04:50|398.2|398.1|398.1|398|398.3|398.2|398.1|398|3097
1744643110000|2025-04-14 15:05:10|398.2|398.1|398.3|398.2|398.3|398.2|398.2|398.1|2213
1744643140000|2025-04-14 15:05:40|398.4||398.4||398.4||398.4||0
1744643150000|2025-04-14 15:05:50||398.3||398.3||398.3||398.2|1391
1744643200000|2025-04-14 15:06:40||398.2||398.2||398.2||398.2|1391
1744643210000|2025-04-14 15:06:50|398.3|398.3|398.4|398.3|398.4|398.3|398.3|398.3|0
1744643220000|2025-04-14 15:07:00|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|1396
1744643240000|2025-04-14 15:07:20|398.4|398.3|398.3|398.2|398.4|398.3|398.3|398.2|939
1744643250000|2025-04-14 15:07:30|||||||||37
1744643260000|2025-04-14 15:07:40|||||||||1289
1744643270000|2025-04-14 15:07:50|398.2|398.1|398.3|398.1|398.3|398.1|398.2|398.1|0
1744643300000|2025-04-14 15:08:20|398.2|398.2|398.2|398.1|398.2|398.2|398.2|398.1|520
1744643350000|2025-04-14 15:09:10|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|1112
1744643360000|2025-04-14 15:09:20||398.1||398.1||398.1||398.1|0
1744643370000|2025-04-14 15:09:30|398.2||398.2||398.3||398.2||0
1744643390000|2025-04-14 15:09:50|||||||||135
1744643400000|2025-04-14 15:10:00|398.3||398.3||398.3||398.3||200
1744643430000|2025-04-14 15:10:30|398.2|397.8|397.9|397.8|398.2|397.8|397.9|397.8|0
1744643440000|2025-04-14 15:10:40|398|397.9|398.1|398|398.1|398|398|397.9|2004
1744643450000|2025-04-14 15:10:50|398|397.9|398.1|397.9|398.1|397.9|398|397.9|0
1744643470000|2025-04-14 15:11:10|398.2|398|398.2|398|398.2|398|398.2|398|1518
1744643500000|2025-04-14 15:11:40|398.1||398.1||398.1||398.1||0
1744643510000|2025-04-14 15:11:50|||||||||584
1744643530000|2025-04-14 15:12:10|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|1311
1744643540000|2025-04-14 15:12:20|398.1|398|398.1|398|398.1|398|398.1|398|0
1744643580000|2025-04-14 15:13:00|||||||||1071
1744643600000|2025-04-14 15:13:20|398|397.9|397.9|397.8|398|397.9|397.9|397.8|1970
1744643620000|2025-04-14 15:13:40|398|397.9|398|397.9|398|397.9|398|397.9|0
1744643640000|2025-04-14 15:14:00|||||||||913
1744643670000|2025-04-14 15:14:30|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|1627
1744643680000|2025-04-14 15:14:40|398||398||398||398||652
1744643700000|2025-04-14 15:15:00|398|397.7|398.1|397.8|398.1|397.8|398|397.7|0
1744643710000|2025-04-14 15:15:10|398|397.7|397.8|397.6|398|397.7|397.8|397.6|1436
1744643720000|2025-04-14 15:15:20|397.9|397.7|397.9|397.7|397.9|397.7|397.8|397.6|106
1744643730000|2025-04-14 15:15:30|397.8|397.6|398|397.7|398.1|397.8|397.8|397.6|106
1744643740000|2025-04-14 15:15:40|398.1|397.8|398|397.7|398.1|397.8|398|397.7|0
1744643750000|2025-04-14 15:15:50|398.1|397.8|397.9|397.7|398.1|397.9|397.9|397.7|0
1744643760000|2025-04-14 15:16:00|398|397.8|397.9|397.7|398|397.8|397.9|397.7|2782
1744643770000|2025-04-14 15:16:10|398|397.8|397.9|397.7|398|397.8|397.9|397.7|1033
1744643780000|2025-04-14 15:16:20|398|397.8|397.9|397.7|398|397.8|397.9|397.7|0
1744643790000|2025-04-14 15:16:30|398|397.8|397.9|397.7|398|397.8|397.9|397.7|1419
1744643810000|2025-04-14 15:16:50|397.8|397.6|397.8|397.6|397.9|397.7|397.8|397.6|0
1744643820000|2025-04-14 15:17:00|397.9|397.7|397.9|397.7|397.9|397.7|397.8|397.6|0
1744643830000|2025-04-14 15:17:10|397.8|397.6|397.9|397.7|397.9|397.7|397.8|397.6|0
1744643850000|2025-04-14 15:17:30|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|59
1744643870000|2025-04-14 15:17:50|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|2589
1744643880000|2025-04-14 15:18:00|397.8|397.6|397.7|397.5|397.8|397.6|397.7|397.5|0
1744643890000|2025-04-14 15:18:10|397.8|397.6|397.8|397.6|397.8|397.6|397.7|397.5|0
1744643900000|2025-04-14 15:18:20|397.9|397.7|397.8|397.5|397.9|397.7|397.8|397.5|1290
1744643910000|2025-04-14 15:18:30|397.9|397.6|397.8|397.5|397.9|397.6|397.8|397.5|1206
1744643920000|2025-04-14 15:18:40|397.9|397.6|397.9|397.7|397.9|397.7|397.9|397.6|0
1744643930000|2025-04-14 15:18:50|397.8|397.6|397.6|397.4|397.8|397.6|397.6|397.4|317
1744643940000|2025-04-14 15:19:00|397.7|397.5|397.8|397.6|397.9|397.7|397.6|397.4|202
1744643950000|2025-04-14 15:19:10|397.9|397.7|397.9|397.7|397.9|397.7|397.8|397.6|0
1744643960000|2025-04-14 15:19:20|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|4111
1744643970000|2025-04-14 15:19:30|397.9|397.7|397.8|397.6|397.9|397.7|397.8|397.6|0
1744643980000|2025-04-14 15:19:40|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|0
1744643990000|2025-04-14 15:19:50|397.8|397.6|397.8|397.6|397.9|397.7|397.8|397.6|0
1744644000000|2025-04-14 15:20:00|397.7|397.5|397.8|397.6|397.8|397.6|397.7|397.5|1085
1744644010000|2025-04-14 15:20:10|397.6|397.4|397.5|397.3|397.7|397.5|397.4|397.2|3639
1744644020000|2025-04-14 15:20:20|397.4|397.2|397.5|397.3|397.6|397.4|397.4|397.2|1892
1744644030000|2025-04-14 15:20:30|397.7|397.5|397.6|397.4|397.7|397.5|397.6|397.4|346
1744644040000|2025-04-14 15:20:40|397.7|397.5|397.6|397.3|397.7|397.5|397.6|397.3|2560
1744644050000|2025-04-14 15:20:50|397.7|397.5|397.6|397.3|397.7|397.5|397.6|397.3|12017
1744644060000|2025-04-14 15:21:00|397.7|397.4|397.5|397.3|397.7|397.4|397.5|397.3|841
1744644070000|2025-04-14 15:21:10|397.6|397.4|397.6|397.3|397.6|397.4|397.6|397.3|1627
1744644080000|2025-04-14 15:21:20|397.7|397.4|397.5|397.3|397.7|397.4|397.5|397.3|1
1744644090000|2025-04-14 15:21:30|397.4|397.2|397.4|397.2|397.5|397.3|397.4|397.2|1490
1744644100000|2025-04-14 15:21:40|397.5|397.3|397.5|397.3|397.6|397.3|397.5|397.2|4794
1744644110000|2025-04-14 15:21:50|397.4|397.2|397.5|397.3|397.5|397.3|397.4|397.2|22049
1744644120000|2025-04-14 15:22:00|397.4|397.2|397.5|397.3|397.5|397.3|397.3|397.1|2802
1744644130000|2025-04-14 15:22:10|397.4|397.2|397.4|397.2|397.5|397.3|397.4|397.2|575
1744644140000|2025-04-14 15:22:20|397.5|397.3|397.5|397.3|397.5|397.3|397.4|397.2|0
1744644150000|2025-04-14 15:22:30|397.6|397.4|397.6|397.4|397.6|397.4|397.5|397.3|866
1744644160000|2025-04-14 15:22:40|397.5|397.3|397.5|397.3|397.6|397.4|397.5|397.3|0
1744644170000|2025-04-14 15:22:50|397.6|397.4|397.6|397.4|397.6|397.4|397.5|397.3|670
1744644180000|2025-04-14 15:23:00|397.5|397.3|397.7|397.5|397.7|397.5|397.5|397.3|2132
1744644190000|2025-04-14 15:23:10|397.8|397.6|397.7|397.5|397.8|397.6|397.7|397.5|1081
1744644200000|2025-04-14 15:23:20|397.8|397.6|397.6|397.3|397.8|397.6|397.6|397.3|3187
1744644210000|2025-04-14 15:23:30|397.7|397.4|397.6|397.3|397.7|397.4|397.6|397.3|0
1744644220000|2025-04-14 15:23:40|397.7|397.4|397.7|397.4|397.7|397.4|397.7|397.4|2223
1744644230000|2025-04-14 15:23:50|397.6|397.5|397.7|397.4|397.7|397.5|397.6|397.4|264
1744644240000|2025-04-14 15:24:00|397.6|397.3|397.6|397.4|397.7|397.4|397.6|397.3|0
1744644250000|2025-04-14 15:24:10|397.5|397.3|397.5|397.3|397.5|397.3|397.4|397.2|138
1744644260000|2025-04-14 15:24:20|397.4|397.2|397.4|397.2|397.5|397.3|397.3|397.1|33
1744644270000|2025-04-14 15:24:30|397.3|397.1|397.4|397.2|397.4|397.2|397.3|397.1|5
1744644280000|2025-04-14 15:24:40|397.3|397.1|397.3|397.1|397.4|397.2|397.3|397.1|0
1744644290000|2025-04-14 15:24:50|397.4|397.2|397.3|397.1|397.4|397.2|397.3|397.1|376
1744644300000|2025-04-14 15:25:00|397.4|397|397.4|397.2|397.4|397.2|397.2|397|2011
1744644310000|2025-04-14 15:25:10|397.3|397.1|397.3|397.1|397.4|397.2|397.3|397.1|0
1744644320000|2025-04-14 15:25:20|397.4|397.2|397.3|397.1|397.4|397.2|397.2|397|712
1744644330000|2025-04-14 15:25:30|397.2|397|397.3|397.1|397.3|397.1|397.2|397|17532
1744644340000|2025-04-14 15:25:40|397.2|397|397.3|397.1|397.3|397.1|397.2|397|0
1744644350000|2025-04-14 15:25:50|397.2|397|397.3|397.1|397.3|397.1|397.2|397|1960
1744644370000|2025-04-14 15:26:10|397.2|397|397.2|397|397.2|397|397.2|397|871
1744644380000|2025-04-14 15:26:20|397.3|397.1|397.2|397|397.3|397.1|397.2|397|8752
1744644390000|2025-04-14 15:26:30|397.3|397.1|397.2|397|397.3|397.1|397.2|397|24
1744644400000|2025-04-14 15:26:40|397.3|396.9|397.2|396.9|397.3|396.9|397.2|396.9|0
1744644410000|2025-04-14 15:26:50|397.3|397|397.3|397.1|397.3|397.1|397.2|397|0
1744644420000|2025-04-14 15:27:00|397.1|396.9|397|396.8|397.2|397|397|396.8|2446
1744644430000|2025-04-14 15:27:10|397.1|396.9|397|396.8|397.1|396.9|397|396.7|130
1744644440000|2025-04-14 15:27:20|397.1|396.7|397.1|396.9|397.1|396.9|397|396.7|0
1744644450000|2025-04-14 15:27:30|397|396.8|397|396.8|397|396.8|396.9|396.7|311
1744644460000|2025-04-14 15:27:40|396.9|396.7|396.9|396.7|397|396.8|396.9|396.7|0
1744644470000|2025-04-14 15:27:50|397|396.8|396.9|396.7|397|396.8|396.9|396.7|0
1744644480000|2025-04-14 15:28:00|396.8|396.6|396.8|396.6|396.8|396.7|396.8|396.6|0
1744644490000|2025-04-14 15:28:10|396.9|396.7|397.1|396.8|397.1|396.8|396.9|396.7|2351
1744644500000|2025-04-14 15:28:20|397|396.7|397.1|396.8|397.1|396.8|397|396.7|0
1744644510000|2025-04-14 15:28:30|397|396.6|396.8|396.6|397|396.7|396.8|396.6|806
1744644520000|2025-04-14 15:28:40|396.9|396.7|396.9|396.7|396.9|396.7|396.8|396.6|1856
1744644530000|2025-04-14 15:28:50|396.8|396.6|396.8|396.6|396.9|396.7|396.8|396.6|0
1744644540000|2025-04-14 15:29:00|396.9|396.7|396.9|396.7|396.9|396.7|396.8|396.6|48
1744644550000|2025-04-14 15:29:10|396.8|396.6|396.8|396.5|396.9|396.6|396.8|396.5|4426
1744644560000|2025-04-14 15:29:20|396.9|396.6|396.9|396.6|397|396.7|396.9|396.6|2658
1744644570000|2025-04-14 15:29:30|397|396.7|396.9|396.6|397|396.8|396.9|396.6|793
1744644580000|2025-04-14 15:29:40|397|396.7|397|396.8|397|396.8|397|396.7|1400
1744644590000|2025-04-14 15:29:50|396.9|396.7|397|396.6|397|396.7|396.9|396.6|958
1744700400000|2025-04-15 07:00:00|398.9|398.3|398.8|398.3|398.9|398.3|398.8|398.3|5
1744700410000|2025-04-15 07:00:10|398.6||398.8||398.8||398.6||965
1744700420000|2025-04-15 07:00:20|399.2|398.8|398.6|398.1|399.2|398.8|398.5|398.1|3908
1744700430000|2025-04-15 07:00:30||398.3||398.3||398.3||398.3|0
1744700440000|2025-04-15 07:00:40||398.4||398.3||398.4||398.3|937
1744700460000|2025-04-15 07:01:00|398.7|398.4|398.7|398.5|398.7|398.5|398.7|398.4|0
1744700480000|2025-04-15 07:01:20|398.9|398.6|399.8|399.3|399.9|399.3|398.9|398.6|1500
1744700490000|2025-04-15 07:01:30|399.9||399.9||399.9||399.9||0
1744700500000|2025-04-15 07:01:40|399.8|399.4|399.8|399.4|399.8|399.4|399.8|399.4|607
1744700550000|2025-04-15 07:02:30|||||||||1076
1744700560000|2025-04-15 07:02:40|399.7||399.8||399.8||399.7||0
1744700580000|2025-04-15 07:03:00|399.9|399.6|399.9|399.6|399.9|399.6|399.9|399.6|0
1744700600000|2025-04-15 07:03:20|400.2|400|400.2|400|400.2|400|400.2|400|164
1744700610000|2025-04-15 07:03:30|400.3|400.1|400.4|400.1|400.4|400.1|400.3|400.1|1200
1744700630000|2025-04-15 07:03:50|400.5|400.2|400.5|400.2|400.5|400.2|400.5|400.2|1200
1744700640000|2025-04-15 07:04:00||400.3||400.2||400.3||400.2|1500
1744700660000|2025-04-15 07:04:20|400.8|400.4|400.7|400.4|400.8|400.4|400.7|400.4|860
1744700670000|2025-04-15 07:04:30|400.8|400.5|400.9|400.5|400.9|400.5|400.8|400.5|0
1744700680000|2025-04-15 07:04:40|401|400.6|400.9|400.6|401|400.7|400.9|400.6|0
1744700700000|2025-04-15 07:05:00|400.8||400.8||400.8||400.8||0
1744700710000|2025-04-15 07:05:10|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|1754
1744700720000|2025-04-15 07:05:20|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|652
1744700750000|2025-04-15 07:05:50||400.2||400.2||400.2||400.2|150
1744700780000|2025-04-15 07:06:20|400.2|400.1|400.4|400.1|400.4|400.1|400.2|400.1|495
1744700810000|2025-04-15 07:06:50||400.2||400.2||400.2||400.2|3000
1744700830000|2025-04-15 07:07:10|||||||||742
1744700850000|2025-04-15 07:07:30|||||||||2500
1744700880000|2025-04-15 07:08:00|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|819
1744700910000|2025-04-15 07:08:30|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|37
1744700920000|2025-04-15 07:08:40|400.3|400.1|400.1|399.9|400.3|400.1|400|399.9|662
1744700930000|2025-04-15 07:08:50|400.2|400|400.3|400|400.3|400|400.2|400|1377
1744700940000|2025-04-15 07:09:00|400.2||400.2||400.2||400.2||0
1744700980000|2025-04-15 07:09:40|||||||||223
1744700990000|2025-04-15 07:09:50|400|399.9|400|399.9|400|399.9|400|399.9|470
1744701000000|2025-04-15 07:10:00|400.2|400|400.2|400|400.2|400|400.2|400|0
1744701010000|2025-04-15 07:10:10|400.1|399.9|400.1|399.9|400.1|399.9|400|399.9|1475
1744701020000|2025-04-15 07:10:20|400.2|400|400.2|400|400.2|400|400.2|400|1377
1744701050000|2025-04-15 07:10:50|399.8|399.7|399.8|399.6|399.8|399.7|399.8|399.6|2000
1744701070000|2025-04-15 07:11:10|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|0
1744701090000|2025-04-15 07:11:30|399.9|399.7|400.3|400.1|400.3|400.1|399.9|399.7|1391
1744701100000|2025-04-15 07:11:40|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|620
1744701110000|2025-04-15 07:11:50|400.5|400.3|400.5|400.3|400.5|400.3|400.4|400.3|576
1744701120000|2025-04-15 07:12:00|400.6||400.6||400.6||400.6||0
1744701130000|2025-04-15 07:12:10|400.4|400.2|400.4|400.2|400.5|400.2|400.4|400.2|300
1744701140000|2025-04-15 07:12:20|400.2|400|400.2|400|400.2|400|400.2|400|1502
1744701150000|2025-04-15 07:12:30|399.9|399.9|399.9|399.7|399.9|399.9|399.9|399.7|250
1744701160000|2025-04-15 07:12:40|400|399.8|400.1|399.8|400.1|399.8|400|399.8|0
1744701170000|2025-04-15 07:12:50|400|399.9|400|399.9|400|399.9|400|399.9|1047
1744701180000|2025-04-15 07:13:00|||||||||597
1744701190000|2025-04-15 07:13:10|400.1|399.8|400|399.8|400.1|399.9|400|399.8|2749
1744701200000|2025-04-15 07:13:20|400.1|399.9|400|399.8|400.1|399.9|400|399.7|670
1744701210000|2025-04-15 07:13:30|399.9|399.7|399.9|399.7|399.9|399.7|399.8|399.7|0
1744701220000|2025-04-15 07:13:40|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|0
1744701230000|2025-04-15 07:13:50|399.9||399.9||399.9||399.9||0
1744701240000|2025-04-15 07:14:00|399.8||399.7||399.8||399.7||1249
1744701250000|2025-04-15 07:14:10|399.4|399.5|399.5|399.3|399.5|399.5|399.4|399.2|1008
1744701260000|2025-04-15 07:14:20|399.6||399.6||399.6||399.6||0
1744701270000|2025-04-15 07:14:30|399.5|399.4|399.6|399.4|399.7|399.4|399.5|399.4|0
1744701280000|2025-04-15 07:14:40|399.5|399.3|399.6|399.3|399.6|399.3|399.4|399.3|135
1744701300000|2025-04-15 07:15:00|399.9|399.7|399.9|399.6|399.9|399.7|399.9|399.6|2098
1744701310000|2025-04-15 07:15:10||399.7||399.7||399.7||399.7|0
1744701350000|2025-04-15 07:15:50|400.1|399.8|400.1|399.9|400.1|399.9|400.1|399.8|0
1744701360000|2025-04-15 07:16:00|400.2|400|400.2|400|400.2|400|400.2|400|1500
1744701370000|2025-04-15 07:16:10|400.3|400.1|400.1|399.9|400.3|400.2|400|399.9|3729
1744701380000|2025-04-15 07:16:20|400|399.8|400|399.7|400|399.8|399.9|399.7|2809
1744701390000|2025-04-15 07:16:30|399.9|399.6|399.8|399.6|399.9|399.6|399.8|399.6|0
1744701410000|2025-04-15 07:16:50|399.9||399.9||399.9||399.9||0
1744701420000|2025-04-15 07:17:00|400|399.7|400|399.8|400.1|399.8|400|399.7|1377
1744701430000|2025-04-15 07:17:10|400.1|399.9|400.2|399.9|400.2|400|400.1|399.9|3342
1744701440000|2025-04-15 07:17:20|400.4|400.2|400.5|400.3|400.5|400.3|400.4|400.2|1665
1744701450000|2025-04-15 07:17:30|400.6|400.4|400.6|400.4|400.7|400.4|400.6|400.4|0
1744701460000|2025-04-15 07:17:40|400.7||400.6||400.7||400.6||0
1744701470000|2025-04-15 07:17:50|400.7||400.6||400.7||400.6||0
1744701490000|2025-04-15 07:18:10|400.7||400.6||400.7||400.6||0
1744701500000|2025-04-15 07:18:20|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|754
1744701510000|2025-04-15 07:18:30|400.3|400|400.2|400|400.3|400|400.2|400|2267
1744701520000|2025-04-15 07:18:40|400.1||400.1||400.1||400.1||0
1744701530000|2025-04-15 07:18:50|400.2||400.2||400.2||400.2||0
1744701540000|2025-04-15 07:19:00||400.1||400||400.1||400|0
1744701560000|2025-04-15 07:19:20|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|645
1744701570000|2025-04-15 07:19:30|400.2|400|400.3|400.1|400.3|400.1|400.2|400|66
1744701580000|2025-04-15 07:19:40|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|1377
1744701590000|2025-04-15 07:19:50|400.5|400.3|400.6|400.3|400.6|400.3|400.5|400.3|0
1744701600000|2025-04-15 07:20:00|400.5|400.2|400.3|400.2|400.5|400.2|400.3|400.2|576
1744701610000|2025-04-15 07:20:10|400.4|400.1|400.2|400|400.4|400.1|400.1|400|2804
1744701620000|2025-04-15 07:20:20|400.3|399.9|399.9|399.7|400.3|399.9|399.9|399.7|0
1744701630000|2025-04-15 07:20:30|400|399.8|400|399.8|400|399.8|400|399.8|606
1744701660000|2025-04-15 07:21:00|399.9||399.9||399.9||399.9||539
1744701670000|2025-04-15 07:21:10|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|975
1744701680000|2025-04-15 07:21:20|399.9||399.9||399.9||399.9||602
1744701700000|2025-04-15 07:21:40|||||||||776
1744701710000|2025-04-15 07:21:50|400|399.8|400|399.8|400|399.8|400|399.8|0
1744701730000|2025-04-15 07:22:10|399.9|399.7|400|399.8|400|399.8|399.9|399.7|0
1744701740000|2025-04-15 07:22:20||399.7||399.8||399.8||399.7|0
1744701750000|2025-04-15 07:22:30|399.9||399.9||399.9||399.9||0
1744701780000|2025-04-15 07:23:00|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|736
1744701790000|2025-04-15 07:23:10|399.7|399.5|399.6|399.4|399.7|399.5|399.6|399.4|1973
1744701800000|2025-04-15 07:23:20|399.5||399.6||399.6||399.5||0
1744701820000|2025-04-15 07:23:40|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|0
1744701860000|2025-04-15 07:24:20|399.4|399.2|399.4|399.3|399.4|399.3|399.4|399.2|0
1744701870000|2025-04-15 07:24:30||399.2||399.3||399.3||399.2|1340
1744701880000|2025-04-15 07:24:40||399.2||399.3||399.3||399.2|650
1744701890000|2025-04-15 07:24:50|399.5||399.4||399.5||399.4||630
1744701900000|2025-04-15 07:25:00||399.2||399.2||399.2||399.2|0
1744701920000|2025-04-15 07:25:20|399.5|399.3|399.5|399.3|399.5|399.4|399.5|399.3|1689
1744701960000|2025-04-15 07:26:00|399.6|399.4|399.6|399.5|399.6|399.5|399.6|399.4|1727
1744701970000|2025-04-15 07:26:10|399.7||399.7||399.7||399.7||83
1744701980000|2025-04-15 07:26:20|399.6||399.6||399.6||399.6||0
1744702010000|2025-04-15 07:26:50|||||||||2625
1744702030000|2025-04-15 07:27:10|||||||||505
1744702080000|2025-04-15 07:28:00|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|0
1744702130000|2025-04-15 07:28:50||399.5||399.5||399.5||399.5|98
1744702170000|2025-04-15 07:29:30||399.6||399.6||399.6||399.6|0
1744702180000|2025-04-15 07:29:40|399.8|399.5|399.7|399.5|399.8|399.5|399.7|399.5|1188
1744702190000|2025-04-15 07:29:50|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|150
1744702200000|2025-04-15 07:30:00|399.6||399.5||399.6||399.5||0
1744702230000|2025-04-15 07:30:30|399.4|399.2|399.4|399.2|399.4|399.2|399.4|399.2|1000
1744702260000|2025-04-15 07:31:00|399.3|399.1|399.3|399.1|399.3|399.1|399.3|399.1|1377
1744702270000|2025-04-15 07:31:10|399.2||399.2||399.2||399.2||0
1744702280000|2025-04-15 07:31:20|399.1|399|399.4|399.3|399.4|399.3|399.1|398.9|3021
1744702290000|2025-04-15 07:31:30|399.3|399.2|399.2|399.1|399.3|399.2|399.2|399.1|0
1744702320000|2025-04-15 07:32:00|399.3|399.2|399.4|399.2|399.4|399.3|399.3|399.2|3331
1744702340000|2025-04-15 07:32:20|399.3|399.1|399.2|398.9|399.3|399.1|399.1|398.9|1701
1744702350000|2025-04-15 07:32:30|399.1||399.2||399.2||399.1||0
1744702360000|2025-04-15 07:32:40|399.1||399.1||399.2||399.1||0
1744702370000|2025-04-15 07:32:50|399.2|399|399.2|399.1|399.2|399.1|399.2|399|2506
1744702390000|2025-04-15 07:33:10|399.3|399.2|399.3|399.1|399.3|399.2|399.3|399.1|1334
1744702460000|2025-04-15 07:34:20|399.2|399|399.1|399|399.2|399|399.1|399|1590
1744702490000|2025-04-15 07:34:50|399|398.9|399|398.9|399|398.9|399|398.9|645
1744702500000|2025-04-15 07:35:00|398.9|398.8|399.1|398.9|399.1|398.9|398.9|398.8|879
1744702510000|2025-04-15 07:35:10|399|398.8|399|398.8|399|398.8|399|398.8|0
1744702540000|2025-04-15 07:35:40||398.9||398.9||398.9||398.9|142
1744702550000|2025-04-15 07:35:50|398.9|398.8|398.9|398.7|398.9|398.8|398.9|398.7|648
1744702560000|2025-04-15 07:36:00|398.8||398.9||398.9||398.8||0
1744702570000|2025-04-15 07:36:10|398.8|398.6|398.7|398.6|398.8|398.6|398.7|398.6|870
1744702580000|2025-04-15 07:36:20|398.6|398.4|398.6|398.4|398.6|398.4|398.6|398.4|225
1744702590000|2025-04-15 07:36:30|398.5||398.6||398.6||398.5||1377
1744702610000|2025-04-15 07:36:50|398.5||398.6||398.6||398.5||2007
1744702620000|2025-04-15 07:37:00|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|1334
1744702630000|2025-04-15 07:37:10|398.8||398.8||398.8||398.8||0
1744702640000|2025-04-15 07:37:20|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|558
1744702650000|2025-04-15 07:37:30|399|398.9|399|398.8|399|398.9|399|398.8|1383
1744702660000|2025-04-15 07:37:40|398.8|398.7|398.8|398.7|398.9|398.7|398.8|398.7|567
1744702670000|2025-04-15 07:37:50||398.6||398.6||398.6||398.6|567
1744702680000|2025-04-15 07:38:00|||||||||200
1744702690000|2025-04-15 07:38:10|398.7|398.5|398.6|398.4|398.7|398.5|398.5|398.4|1514
1744702730000|2025-04-15 07:38:50|398.5||398.5||398.5||398.5||0
1744702770000|2025-04-15 07:39:30|398.6|398.5|398.7|398.5|398.7|398.5|398.6|398.5|962
1744702780000|2025-04-15 07:39:40|398.8|398.6|398.8|398.6|398.8|398.6|398.8|398.6|885
1744702800000|2025-04-15 07:40:00|398.9|398.7|399|398.8|399|398.8|398.9|398.7|1091
1744702820000|2025-04-15 07:40:20|398.8|398.7|398.9|398.7|398.9|398.7|398.8|398.7|149
1744702830000|2025-04-15 07:40:30|398.8|398.6|398.5|398.4|398.8|398.6|398.5|398.4|0
1744702840000|2025-04-15 07:40:40||398.3||398.3||398.3||398.3|0
1744702850000|2025-04-15 07:40:50|398.4||398.4||398.5||398.4||0
1744702880000|2025-04-15 07:41:20|||||||||746
1744702890000|2025-04-15 07:41:30|398.3|398.2|398.4|398.2|398.4|398.2|398.3|398.2|999
1744702900000|2025-04-15 07:41:40|398.3||398.3||398.3||398.3||0
1744702910000|2025-04-15 07:41:50|398.4||398.4||398.4||398.4||2094
1744702920000|2025-04-15 07:42:00|398.5|398.3|398.4|398.2|398.5|398.3|398.4|398.2|1788
1744702940000|2025-04-15 07:42:20|398.3||398.3||398.3||398.3||0
1744702950000|2025-04-15 07:42:30||398.1||398.1||398.1||398.1|843
1744702980000|2025-04-15 07:43:00|398.2||398.2||398.2||398.2||0
1744703000000|2025-04-15 07:43:20|398.3|398.2|398.5|398.3|398.5|398.3|398.3|398.2|735
1744703060000|2025-04-15 07:44:20|398.4||398.4||398.4||398.4||0
1744703080000|2025-04-15 07:44:40|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|0
1744703090000|2025-04-15 07:44:50|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|0
1744703100000|2025-04-15 07:45:00|398.3||398.3||398.3||398.3||0
1744703140000|2025-04-15 07:45:40|398.2|398.1|398.2|398|398.2|398.1|398.1|398|757
1744703160000|2025-04-15 07:46:00||398.1||398.1||398.1||398.1|0
1744703170000|2025-04-15 07:46:10|398.3|398.2|398.3|398.2|398.4|398.2|398.3|398.2|57
1744703180000|2025-04-15 07:46:20|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|0
1744703200000|2025-04-15 07:46:40|398.3|398.2|398.1|398|398.3|398.2|398.1|398|859
1744703210000|2025-04-15 07:46:50|||||||||419
1744703220000|2025-04-15 07:47:00|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|1879
1744703230000|2025-04-15 07:47:10||398||398.1||398.1||398|658
1744703280000|2025-04-15 07:48:00|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|2512
1744703300000|2025-04-15 07:48:20|398.4|398.3|398.1|398|398.4|398.3|398.1|397.9|1770
1744703310000|2025-04-15 07:48:30||397.9||397.9||398||397.9|0
1744703320000|2025-04-15 07:48:40|398||398||398||398||0
1744703330000|2025-04-15 07:48:50|398.2|398.1|398.4|398.3|398.4|398.3|398.2|398.1|1505
1744703340000|2025-04-15 07:49:00||398.2||398.2||398.2||398.2|1383
1744703390000|2025-04-15 07:49:50|398.3||398.3||398.3||398.3||535
1744703400000|2025-04-15 07:50:00|||||||||221
1744703410000|2025-04-15 07:50:10|398.2|398.1|398.2|398|398.2|398.1|398.2|398|2331
1744703420000|2025-04-15 07:50:20|398.1|397.9|398|397.8|398.1|397.9|398|397.8|0
1744703450000|2025-04-15 07:50:50|397.9||397.9||397.9||397.9||0
1744703470000|2025-04-15 07:51:10|398|397.9|398|397.9|398|397.9|398|397.9|2031
1744703520000|2025-04-15 07:52:00|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|788
1744703540000|2025-04-15 07:52:20|397.8|397.7|397.8|397.6|397.8|397.7|397.8|397.6|572
1744703560000|2025-04-15 07:52:40||397.7||397.7||397.7||397.7|0
1744703570000|2025-04-15 07:52:50|397.7|397.6|397.7|397.5|397.7|397.6|397.7|397.5|779
1744703600000|2025-04-15 07:53:20||397.6||397.6||397.6||397.6|0
1744703620000|2025-04-15 07:53:40|397.6|397.5|397.7|397.6|397.7|397.6|397.6|397.5|306
1744703640000|2025-04-15 07:54:00|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|0
1744703650000|2025-04-15 07:54:10|398|397.8|397.9|397.8|398|397.8|397.9|397.8|0
1744703660000|2025-04-15 07:54:20|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|0
1744703680000|2025-04-15 07:54:40|398||398||398||398||0
1744703690000|2025-04-15 07:54:50|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|586
1744703710000|2025-04-15 07:55:10|398||398||398||397.9||0
1744703720000|2025-04-15 07:55:20|397.9||398||398||397.9||0
1744703730000|2025-04-15 07:55:30|397.9||397.9||398||397.9||0
1744703740000|2025-04-15 07:55:40|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|1700
1744703750000|2025-04-15 07:55:50|397.9||397.9||397.9||397.9||1700
1744703760000|2025-04-15 07:56:00|398|397.8|398|397.8|398|397.8|398|397.8|0
1744703770000|2025-04-15 07:56:10|398.2|397.9|398.2|398|398.2|398|398.2|397.9|0
1744703780000|2025-04-15 07:56:20|398.1|397.9|398.1|397.9|398.2|397.9|398.1|397.9|1383
1744703790000|2025-04-15 07:56:30|398|397.8|398.1|397.9|398.1|397.9|398|397.8|0
1744703840000|2025-04-15 07:57:20||398||398||398||398|0
1744703850000|2025-04-15 07:57:30|398.2||398.1||398.2||398.1||645
1744703860000|2025-04-15 07:57:40|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|1859
1744703870000|2025-04-15 07:57:50|398.1|398|398.1|398|398.1|398|398.1|398|0
1744703880000|2025-04-15 07:58:00|398|397.9|398.1|397.9|398.1|397.9|398|397.9|405
1744703890000|2025-04-15 07:58:10|398||398||398||398||0
1744703910000|2025-04-15 07:58:30|||||||||67
1744703920000|2025-04-15 07:58:40|||||||||61
1744703930000|2025-04-15 07:58:50||397.8||397.8||397.8||397.8|785
1744703940000|2025-04-15 07:59:00||397.9||397.9||397.9||397.9|0
1744703950000|2025-04-15 07:59:10|398.1||398.1||398.1||398.1||1500
1744704000000|2025-04-15 08:00:00|398.2|398|398.3|398.1|398.3|398.2|398.2|398|807
1744704010000|2025-04-15 08:00:10|398.2|398|398.3|398.1|398.4|398.3|398.1|398|9893
1744704020000|2025-04-15 08:00:20|398.4|398.2|398.4|398.2|398.5|398.3|398.4|398.2|5554
1744704030000|2025-04-15 08:00:30||398.3||398.3||398.3||398.2|141
1744704040000|2025-04-15 08:00:40|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|1167
1744704050000|2025-04-15 08:00:50|398.2|398.1|398.3|398.1|398.3|398.1|398.2|398.1|1418
1744704060000|2025-04-15 08:01:00|398.2|398.2|398.3|398.2|398.3|398.2|398.2|398.2|679
1744704070000|2025-04-15 08:01:10|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|877
1744704080000|2025-04-15 08:01:20|398.3|398.2|398.6|398.5|398.6|398.5|398.3|398.2|881
1744704090000|2025-04-15 08:01:30||398.4||398.5||398.5||398.4|0
1744704100000|2025-04-15 08:01:40|398.8|398.6|398.7|398.5|398.8|398.6|398.7|398.5|0
1744704110000|2025-04-15 08:01:50||398.6||398.6||398.6||398.6|0
1744704120000|2025-04-15 08:02:00|398.8|398.7|399|398.8|399|398.8|398.8|398.7|2096
1744704140000|2025-04-15 08:02:20||398.9||398.8||398.9||398.8|691
1744704150000|2025-04-15 08:02:30|398.9|398.6|398.8|398.6|398.9|398.6|398.8|398.6|763
1744704160000|2025-04-15 08:02:40|398.9|398.7|398.8|398.6|398.9|398.7|398.8|398.6|0
1744704170000|2025-04-15 08:02:50|398.7|398.5|398.5|398.4|398.7|398.5|398.5|398.4|0
1744704180000|2025-04-15 08:03:00||398.3||398.3||398.3||398.3|592
1744704190000|2025-04-15 08:03:10|398.4||398.4||398.5||398.4||0
1744704210000|2025-04-15 08:03:30|398.3|398.2|398.4|398.3|398.4|398.3|398.3|398.2|0
1744704220000|2025-04-15 08:03:40|398.5||398.4||398.5||398.4||1330
1744704230000|2025-04-15 08:03:50|398.3|398.2|398.4|398.2|398.4|398.2|398.3|398.2|0
1744704240000|2025-04-15 08:04:00|398.3||398.3||398.3||398.3||0
1744704250000|2025-04-15 08:04:10|398.4|398.3|398.5|398.4|398.5|398.4|398.4|398.3|2337
1744704260000|2025-04-15 08:04:20|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|793
1744704270000|2025-04-15 08:04:30|398.5|398.4|398.5|398.4|398.5|398.5|398.5|398.4|242
1744704280000|2025-04-15 08:04:40|398.6||398.5||398.6||398.5||936
1744704290000|2025-04-15 08:04:50|398.6|398.5|398.7|398.5|398.7|398.5|398.6|398.5|1383
1744704300000|2025-04-15 08:05:00|398.6||398.7||398.7||398.6||0
1744704320000|2025-04-15 08:05:20||398.6||398.6||398.6||398.6|0
1744704330000|2025-04-15 08:05:30|398.8|398.7|398.9|398.7|398.9|398.7|398.8|398.7|0
1744704340000|2025-04-15 08:05:40||398.8||398.8||398.8||398.8|0
1744704360000|2025-04-15 08:06:00|399|398.9|399.1|398.9|399.1|398.9|399|398.9|2488
1744704390000|2025-04-15 08:06:30|399||399||399||399||0
1744704450000|2025-04-15 08:07:30||398.8||398.8||398.8||398.8|772
1744704460000|2025-04-15 08:07:40|398.9||398.9||398.9||398.9||0
1744704470000|2025-04-15 08:07:50|399|398.9|399|398.9|399|398.9|399|398.9|0
1744704490000|2025-04-15 08:08:10|399.1||399.1||399.1||399.1||389
1744704500000|2025-04-15 08:08:20||399||399||399||399|0
1744704510000|2025-04-15 08:08:30|||||||||500
1744704530000|2025-04-15 08:08:50|399|398.9|399.1|398.9|399.1|398.9|399|398.9|1045
1744704550000|2025-04-15 08:09:10|399||399||399||399||0
1744704570000|2025-04-15 08:09:30|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|0
1744704580000|2025-04-15 08:09:40|398.7|398.6|398.6|398.5|398.7|398.6|398.6|398.5|735
1744704590000|2025-04-15 08:09:50|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|966
1744704600000|2025-04-15 08:10:00|||||||||663
1744704610000|2025-04-15 08:10:10|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|0
1744704630000|2025-04-15 08:10:30|398.5||398.5||398.5||398.5||345
1744704660000|2025-04-15 08:11:00|398.4||398.4||398.4||398.4||0
1744704670000|2025-04-15 08:11:10|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|371
1744704710000|2025-04-15 08:11:50|398.4|398.3|398.5|398.4|398.5|398.4|398.4|398.2|1049
1744704730000|2025-04-15 08:12:10|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|0
1744704820000|2025-04-15 08:13:40|398.7||398.7||398.7||398.7||0
1744704830000|2025-04-15 08:13:50|398.6||398.6||398.6||398.6||1197
1744704840000|2025-04-15 08:14:00|398.7|398.6|398.6|398.5|398.7|398.6|398.6|398.5|745
1744704860000|2025-04-15 08:14:20|398.7|398.6|398.7|398.5|398.7|398.6|398.7|398.5|2337
1744704910000|2025-04-15 08:15:10|398.6||398.7||398.7||398.6||0
1744704920000|2025-04-15 08:15:20|398.6||398.6||398.6||398.6||0
1744704960000|2025-04-15 08:16:00|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|0
1744705000000|2025-04-15 08:16:40|||||||||1000
1744705010000|2025-04-15 08:16:50|||||||||604
1744705020000|2025-04-15 08:17:00|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|0
1744705040000|2025-04-15 08:17:20|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|0
1744705050000|2025-04-15 08:17:30|398.2|398|398.3|398.1|398.3|398.2|398.2|398|2440
1744705060000|2025-04-15 08:17:40|398.2||398.2||398.2||398.2||0
1744705070000|2025-04-15 08:17:50|398.1|398|398.1|398|398.1|398|398.1|398|940
1744705080000|2025-04-15 08:18:00|398|397.9|398|397.9|398|397.9|398|397.9|1585
1744705090000|2025-04-15 08:18:10|398.1|398|398.1|398|398.1|398|398.1|398|153
1744705100000|2025-04-15 08:18:20|398.2|398.1|398.3|398.1|398.3|398.1|398.2|398.1|2513
1744705140000|2025-04-15 08:19:00|398.2|398|398.2|398|398.2|398.1|398.2|398|339
1744705150000|2025-04-15 08:19:10|398.1|397.9|398.2|398|398.2|398|398.1|397.9|734
1744705160000|2025-04-15 08:19:20|398.1|397.9|398.1|397.9|398.1|397.9|398|397.9|0
1744705170000|2025-04-15 08:19:30|398||398.1||398.1||398||0
1744705180000|2025-04-15 08:19:40||398||398||398||398|0
1744705200000|2025-04-15 08:20:00|398.2|398.1|398.1|397.9|398.2|398.1|398.1|397.9|614
1744705220000|2025-04-15 08:20:20|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|2512
1744705230000|2025-04-15 08:20:30|398.3||398.2||398.3||398.2||0
1744705260000|2025-04-15 08:21:00|||||||||860
1744705280000|2025-04-15 08:21:20|398.1|398|398.1|398|398.1|398|398.1|398|335
1744705290000|2025-04-15 08:21:30|398|397.9|398|397.8|398|397.9|397.9|397.8|4038
1744705330000|2025-04-15 08:22:10||397.9||397.9||397.9||397.9|0
1744705360000|2025-04-15 08:22:40|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|540
1744705450000|2025-04-15 08:24:10|398|397.9|398|397.9|398|397.9|398|397.9|1965
1744705470000|2025-04-15 08:24:30|398.1|398|398.2|398.1|398.2|398.1|398.1|398|0
1744705480000|2025-04-15 08:24:40|398.3||398.2||398.3||398.2||0
1744705490000|2025-04-15 08:24:50|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|2512
1744705500000|2025-04-15 08:25:00|398.4||398.4||398.4||398.4||50
1744705510000|2025-04-15 08:25:10|398.3||398.3||398.3||398.3||0
1744705520000|2025-04-15 08:25:20|398.4||398.3||398.4||398.3||0
1744705550000|2025-04-15 08:25:50|398.4|398.3|398.5|398.3|398.5|398.3|398.4|398.3|0
1744705570000|2025-04-15 08:26:10|398.6|398.5|398.7|398.5|398.7|398.5|398.6|398.5|2511
1744705580000|2025-04-15 08:26:20|398.6||398.6||398.6||398.6||0
1744705590000|2025-04-15 08:26:30||398.4||398.5||398.5||398.4|853
1744705600000|2025-04-15 08:26:40|398.7||398.6||398.7||398.6||0
1744705620000|2025-04-15 08:27:00|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|0
1744705640000|2025-04-15 08:27:20||398.5||398.5||398.5||398.5|21
1744705660000|2025-04-15 08:27:40|398.6|398.6|398.7|398.6|398.7|398.6|398.6|398.6|0
1744705700000|2025-04-15 08:28:20|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|64
1744705710000|2025-04-15 08:28:30|398.9||398.9||398.9||398.9||1036
1744705720000|2025-04-15 08:28:40|399|398.9|399|398.8|399|398.9|399|398.8|726
1744705730000|2025-04-15 08:28:50|398.9|398.7|398.9|398.7|399|398.7|398.9|398.7|141
1744705740000|2025-04-15 08:29:00|398.8||398.8||398.8||398.8||0
1744705750000|2025-04-15 08:29:10||398.6||398.6||398.6||398.6|150
1744705760000|2025-04-15 08:29:20|398.7||398.7||398.7||398.7||0
1744705780000|2025-04-15 08:29:40|398.6|398.4|398.6|398.4|398.6|398.4|398.6|398.4|0
1744705800000|2025-04-15 08:30:00|398.7|398.5|398.7|398.6|398.7|398.6|398.6|398.5|2509
1744705810000|2025-04-15 08:30:10|398.8||398.8||398.8||398.7||1418
1744705840000|2025-04-15 08:30:40|398.7||398.8||398.8||398.7||0
1744705870000|2025-04-15 08:31:10|398.7||398.7||398.7||398.7||0
1744705880000|2025-04-15 08:31:20|398.8||398.8||398.8||398.8||0
1744705890000|2025-04-15 08:31:30||398.7||398.7||398.7||398.7|0
1744705910000|2025-04-15 08:31:50|398.9|398.8|399|398.9|399|398.9|398.9|398.8|1534
1744705940000|2025-04-15 08:32:20|399.1||399.1||399.1||399.1||847
1744705950000|2025-04-15 08:32:30|398.9|398.7|399.1|398.9|399.1|398.9|398.9|398.7|757
1744705960000|2025-04-15 08:32:40|399|398.8|399|398.9|399|398.9|399|398.8|0
1744705980000|2025-04-15 08:33:00|398.9|398.7|398.9|398.7|398.9|398.7|398.8|398.7|0
1744705990000|2025-04-15 08:33:10|398.8||398.8||398.8||398.8||0
1744706030000|2025-04-15 08:33:50|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|327
1744706110000|2025-04-15 08:35:10|398.8|398.7|398.9|398.8|398.9|398.8|398.8|398.7|979
1744706130000|2025-04-15 08:35:30|399||399||399||399||721
1744706140000|2025-04-15 08:35:40||398.9||398.9||398.9||398.9|0
1744706150000|2025-04-15 08:35:50|||||||||1253
1744706160000|2025-04-15 08:36:00|399.1|399|399.1|399|399.1|399|399.1|399|0
1744706180000|2025-04-15 08:36:20|399.2|399.2|399.3|399.2|399.3|399.2|399.2|399.2|0
1744706220000|2025-04-15 08:37:00|||||||||438
1744706230000|2025-04-15 08:37:10||399.1||399.1||399.1||399.1|1046
1744706240000|2025-04-15 08:37:20|399.2||399.3||399.3||399.2||0
1744706250000|2025-04-15 08:37:30|399.2||399.2||399.2||399.2||0
1744706260000|2025-04-15 08:37:40|399.1|399|399.1|398.9|399.2|399|399.1|398.9|0
1744706270000|2025-04-15 08:37:50|399|399|399.1|398.9|399.2|399|399|398.9|618
1744706280000|2025-04-15 08:38:00|399||399||399||399||670
1744706300000|2025-04-15 08:38:20|399.2|399|399|398.9|399.2|399|399|398.9|28
1744706330000|2025-04-15 08:38:50|399.1|399|399.2|399|399.2|399|399.1|399|13366
1744706340000|2025-04-15 08:39:00|399.1||399.1||399.1||399.1||0
1744706350000|2025-04-15 08:39:10|399|398.9|399|398.9|399|398.9|399|398.9|150
1744706370000|2025-04-15 08:39:30||398.8||398.8||398.8||398.8|0
1744706380000|2025-04-15 08:39:40|398.9||398.9||399||398.9||0
1744706390000|2025-04-15 08:39:50|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|0
1744706400000|2025-04-15 08:40:00|398.7|398.6|398.8|398.6|398.8|398.7|398.7|398.6|676
1744706410000|2025-04-15 08:40:10|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|71
1744706420000|2025-04-15 08:40:20|398.8|398.6|398.8|398.6|398.8|398.6|398.8|398.6|49
1744706460000|2025-04-15 08:41:00|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|760
1744706490000|2025-04-15 08:41:30|399|398.8|399|398.8|399|398.9|399|398.8|17
1744706500000|2025-04-15 08:41:40|399.1|398.9|399.1|398.9|399.1|398.9|399.1|398.9|183
1744706510000|2025-04-15 08:41:50|||||||||1585
1744706520000|2025-04-15 08:42:00||399||399||399||399|0
1744706560000|2025-04-15 08:42:40|399.2|399.1|399.1|399|399.2|399.1|399.1|399|0
1744706570000|2025-04-15 08:42:50|||||||||573
1744706590000|2025-04-15 08:43:10|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|486
1744706600000|2025-04-15 08:43:20|399.1|399|399.1|399|399.1|399|399.1|399|821
1744706610000|2025-04-15 08:43:30|||||||||5
1744706620000|2025-04-15 08:43:40|399|398.9|399|398.9|399|398.9|399|398.9|1278
1744706630000|2025-04-15 08:43:50|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|3965
1744706670000|2025-04-15 08:44:30|399||399||399||399||892
1744706710000|2025-04-15 08:45:10|399.1|398.9|399.2|399|399.2|399|399.1|398.9|638
1744706720000|2025-04-15 08:45:20|399.1|398.9|399|398.8|399.1|398.9|399|398.8|731
1744706730000|2025-04-15 08:45:30|398.9||399||399||398.9||565
1744706740000|2025-04-15 08:45:40||398.9||398.8||398.9||398.8|0
1744706760000|2025-04-15 08:46:00|399.1|398.9|399.1|398.9|399.1|398.9|399.1|398.9|554
1744706770000|2025-04-15 08:46:10|399||399.1||399.1||399||1221
1744706800000|2025-04-15 08:46:40|399||399||399||399||0
1744706820000|2025-04-15 08:47:00|399.1||399.1||399.1||399.1||273
1744706830000|2025-04-15 08:47:10|399||399||399||399||0
1744706850000|2025-04-15 08:47:30|398.9|398.8|398.8|398.7|398.9|398.8|398.8|398.7|137
1744706890000|2025-04-15 08:48:10|||||||||325
1744706910000|2025-04-15 08:48:30||398.6||398.6||398.6||398.6|0
1744706920000|2025-04-15 08:48:40||398.7||398.7||398.7||398.7|0
1744706960000|2025-04-15 08:49:20|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|721
1744706980000|2025-04-15 08:49:40|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|820
1744706990000|2025-04-15 08:49:50|||||||||41
1744707000000|2025-04-15 08:50:00|||||||||37
1744707010000|2025-04-15 08:50:10|398.9|398.8|398.9|398.8|399|398.8|398.9|398.8|1729
1744707040000|2025-04-15 08:50:40|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|1263
1744707060000|2025-04-15 08:51:00||398.6||398.6||398.6||398.6|1011
1744707070000|2025-04-15 08:51:10|398.7||398.7||398.8||398.7||0
1744707090000|2025-04-15 08:51:30|||||||||533
1744707120000|2025-04-15 08:52:00|398.8|398.7|398.9|398.8|398.9|398.8|398.8|398.7|2569
1744707130000|2025-04-15 08:52:10|399|398.9|399|398.9|399|398.9|399|398.9|1
1744707140000|2025-04-15 08:52:20|398.8|398.7|398.9|398.8|398.9|398.8|398.8|398.6|0
1744707280000|2025-04-15 08:54:40|398.8|398.7|398.9|398.7|398.9|398.7|398.8|398.7|1253
1744707330000|2025-04-15 08:55:30|398.8||398.8||398.8||398.8||0
1744707370000|2025-04-15 08:56:10|||||||||1197
1744707430000|2025-04-15 08:57:10|||||||||844
1744707450000|2025-04-15 08:57:30|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|582
1744707470000|2025-04-15 08:57:50|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|0
1744707520000|2025-04-15 08:58:40|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|1024
1744707530000|2025-04-15 08:58:50|398.8||398.8||398.8||398.8||673
1744707550000|2025-04-15 08:59:10||398.7||398.7||398.7||398.7|0
1744707590000|2025-04-15 08:59:50||398.6||398.6||398.6||398.6|612
1744707600000|2025-04-15 09:00:00|398.7|398.5|398.8|398.6|398.8|398.6|398.7|398.5|3066
1744707650000|2025-04-15 09:00:50|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|70
1744707670000|2025-04-15 09:01:10|398.8||398.9||398.9||398.8||0
1744707710000|2025-04-15 09:01:50|399|398.8|398.9|398.8|399|398.8|398.9|398.8|1065
1744707720000|2025-04-15 09:02:00|399||399||399||399||0
1744707730000|2025-04-15 09:02:10|398.9||398.9||398.9||398.9||0
1744707740000|2025-04-15 09:02:20|399||399||399||399||640
1744707750000|2025-04-15 09:02:30|398.9||398.9||398.9||398.9||0
1744707760000|2025-04-15 09:02:40|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|1435
1744707770000|2025-04-15 09:02:50|398.9||398.9||398.9||398.9||645
1744707780000|2025-04-15 09:03:00|398.8||398.9||398.9||398.8||0
1744707810000|2025-04-15 09:03:30||398.8||398.8||398.8||398.8|0
1744707830000|2025-04-15 09:03:50|399||399||399||399||1135
1744707870000|2025-04-15 09:04:30|398.9||398.9||398.9||398.9||0
1744707880000|2025-04-15 09:04:40|399||399||399||399||0
1744707920000|2025-04-15 09:05:20||398.9||398.9||398.9||398.9|0
1744707970000|2025-04-15 09:06:10||398.8||398.8||398.8||398.8|1284
1744708000000|2025-04-15 09:06:40||398.9||398.9||398.9||398.9|0
1744708020000|2025-04-15 09:07:00|399.1|399|399.1|399|399.1|399|399.1|398.9|5045
1744708030000|2025-04-15 09:07:10|399|398.9|399.1|398.9|399.1|398.9|399|398.9|1585
1744708040000|2025-04-15 09:07:20|399||399.1||399.1||399||938
1744708050000|2025-04-15 09:07:30|399||399.1||399.1||399||683
1744708120000|2025-04-15 09:08:40|399.4|399.2|399.6|399.4|399.7|399.5|399.4|399.2|1371
1744708130000|2025-04-15 09:08:50|399.5||399.5||399.6||399.5||1585
1744708140000|2025-04-15 09:09:00||399.3||399.3||399.3||399.3|1907
1744708160000|2025-04-15 09:09:20|399.4|399.2|399.3|399.2|399.4|399.2|399.3|399.2|0
1744708180000|2025-04-15 09:09:40|399.2|399.1|399.3|399.1|399.3|399.1|399.2|399|1399
1744708200000|2025-04-15 09:10:00|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.2|2506
1744708230000|2025-04-15 09:10:30|399.3|399.2|399.3|399.1|399.4|399.2|399.3|399.1|415
1744708250000|2025-04-15 09:10:50|399.2||399.2||399.2||399.2||1500
1744708270000|2025-04-15 09:11:10|||||||||616
1744708280000|2025-04-15 09:11:20|||||||||1097
1744708290000|2025-04-15 09:11:30|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|1378
1744708320000|2025-04-15 09:12:00|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|558
1744708330000|2025-04-15 09:12:10|399.5|399.4|399.6|399.4|399.6|399.5|399.5|399.4|1335
1744708340000|2025-04-15 09:12:20|399.5||399.5||399.5||399.5||0
1744708350000|2025-04-15 09:12:30|||||||||955
1744708390000|2025-04-15 09:13:10||399.3||399.3||399.3||399.3|774
1744708420000|2025-04-15 09:13:40|399.4||399.4||399.4||399.4||0
1744708470000|2025-04-15 09:14:30|399.5||399.5||399.5||399.5||0
1744708480000|2025-04-15 09:14:40|399.4||399.4||399.4||399.4||505
1744708490000|2025-04-15 09:14:50|399.5||399.5||399.5||399.5||0
1744708540000|2025-04-15 09:15:40|399.4|399.4|399.4|399.3|399.5|399.4|399.4|399.3|1590
1744708550000|2025-04-15 09:15:50|399.3|399.1|399.3|399.2|399.3|399.2|399.3|399.1|147
1744708560000|2025-04-15 09:16:00|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|0
1744708580000|2025-04-15 09:16:20|399.1|399|399.1|399|399.1|399|399.1|399|0
1744708600000|2025-04-15 09:16:40||398.9||398.9||398.9||398.9|0
1744708630000|2025-04-15 09:17:10||399||399||399||399|0
1744708640000|2025-04-15 09:17:20|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|722
1744708650000|2025-04-15 09:17:30|399.3|399.2|399.3|399.1|399.3|399.2|399.3|399.1|16
1744708660000|2025-04-15 09:17:40|399.2|399.2|399.3|399.2|399.3|399.2|399.2|399.2|655
1744708690000|2025-04-15 09:18:10|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|2000
1744708700000|2025-04-15 09:18:20|399.3||399.3||399.3||399.2||500
1744708720000|2025-04-15 09:18:40|399.2||399.2||399.2||399.2||0
1744708730000|2025-04-15 09:18:50|399.3||399.3||399.3||399.3||0
1744708790000|2025-04-15 09:19:50||399.2||399.2||399.2||399.2|0
1744708810000|2025-04-15 09:20:10||399.1||399.1||399.1||399.1|418
1744708890000|2025-04-15 09:21:30|399.2||399.2||399.2||399.2||0
1744708960000|2025-04-15 09:22:40|399.1|399|399.1|399|399.1|399|399.1|399|551
1744709010000|2025-04-15 09:23:30|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|1162
1744709220000|2025-04-15 09:27:00|||||||||3000
1744709230000|2025-04-15 09:27:10|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|1331
1744709250000|2025-04-15 09:27:30|399.4|399.3|399.4|399.2|399.4|399.3|399.4|399.2|1480
1744709260000|2025-04-15 09:27:40|399.3||399.3||399.3||399.3||0
1744709340000|2025-04-15 09:29:00|||||||||244
1744709350000|2025-04-15 09:29:10|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|909
1744709360000|2025-04-15 09:29:20|399.6||399.6||399.6||399.6||658
1744709390000|2025-04-15 09:29:50|399.5||399.5||399.5||399.5||0
1744709420000|2025-04-15 09:30:20||399.3||399.3||399.3||399.3|711
1744709440000|2025-04-15 09:30:40|399.6|399.4|399.6|399.5|399.6|399.5|399.6|399.4|1981
1744709470000|2025-04-15 09:31:10|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|15
1744709530000|2025-04-15 09:32:10|399.8|399.7|399.7|399.5|399.8|399.7|399.7|399.5|819
1744709540000|2025-04-15 09:32:20|399.6|399.6|399.6|399.5|399.6|399.6|399.6|399.5|0
1744709550000|2025-04-15 09:32:30|399.7|399.6|399.7|399.5|399.7|399.6|399.7|399.5|1628
1744709610000|2025-04-15 09:33:30|399.6|399.4|399.5|399.4|399.6|399.4|399.5|399.4|247
1744709640000|2025-04-15 09:34:00|||||||||1012
1744709660000|2025-04-15 09:34:20|399.4|399.3|399.5|399.3|399.5|399.3|399.4|399.3|0
1744709670000|2025-04-15 09:34:30||399.4||399.4||399.4||399.4|0
1744709690000|2025-04-15 09:34:50|399.6|399.5|399.5|399.4|399.6|399.5|399.5|399.4|2882
1744709700000|2025-04-15 09:35:00|399.6|399.5|399.6|399.4|399.6|399.5|399.6|399.4|1981
1744709710000|2025-04-15 09:35:10|399.5||399.6||399.6||399.5||0
1744709720000|2025-04-15 09:35:20|399.5||399.5||399.5||399.5||0
1744709730000|2025-04-15 09:35:30|||||||||500
1744709740000|2025-04-15 09:35:40|||||||||571
1744709750000|2025-04-15 09:35:50|399.6||399.6||399.6||399.6||0
1744709820000|2025-04-15 09:37:00|399.5||399.5||399.5||399.5||0
1744709830000|2025-04-15 09:37:10|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|204
1744709890000|2025-04-15 09:38:10|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|1235
1744709920000|2025-04-15 09:38:40|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|1423
1744710010000|2025-04-15 09:40:10|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|1246
1744710020000|2025-04-15 09:40:20||399.1||399.1||399.1||399.1|208
1744710030000|2025-04-15 09:40:30|399.2||399.2||399.2||399.2||519
1744710050000|2025-04-15 09:40:50|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|579
1744710090000|2025-04-15 09:41:30|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|279
1744710180000|2025-04-15 09:43:00|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|150
1744710250000|2025-04-15 09:44:10|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|1972
1744710270000|2025-04-15 09:44:30|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|558
1744710300000|2025-04-15 09:45:00|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|1477
1744710310000|2025-04-15 09:45:10|399.1|399|399.1|399|399.1|399|399.1|399|1240
1744710340000|2025-04-15 09:45:40|399.2|399.1|399.2|399.1|399.3|399.2|399.2|399.1|726
1744710360000|2025-04-15 09:46:00|399.3||399.3||399.3||399.3||0
1744710370000|2025-04-15 09:46:10||399.2||399.2||399.2||399.2|1751
1744710380000|2025-04-15 09:46:20|||||||||1981
1744710410000|2025-04-15 09:46:50|399.2|399.1|399.1|399|399.2|399.1|399.1|399|1098
1744710420000|2025-04-15 09:47:00|399.2|399.1|399.2|399|399.2|399.1|399.2|399|624
1744710430000|2025-04-15 09:47:10||399.1||399.1||399.1||399|0
1744710440000|2025-04-15 09:47:20||399||399||399.1||399|0
1744710450000|2025-04-15 09:47:30|399.1|399.1|399.1|399|399.1|399.1|399.1|399|0
1744710580000|2025-04-15 09:49:40|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|2029
1744710630000|2025-04-15 09:50:30|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|31
1744710640000|2025-04-15 09:50:40|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|890
1744710650000|2025-04-15 09:50:50|399.1|399|399.1|399|399.1|399|399.1|399|1133
1744710700000|2025-04-15 09:51:40|399|398.9|399|398.9|399|398.9|399|398.9|588
1744710710000|2025-04-15 09:51:50||398.8||398.8||398.8||398.8|0
1744710720000|2025-04-15 09:52:00||398.9||398.9||398.9||398.9|0
1744710760000|2025-04-15 09:52:40|||||||||1981
1744710770000|2025-04-15 09:52:50|399.1|399|399.1|398.9|399.1|399|399.1|398.9|0
1744710780000|2025-04-15 09:53:00|399||399||399.1||399||0
1744710810000|2025-04-15 09:53:30|||||||||100
1744710820000|2025-04-15 09:53:40|399.1|399|399.2|399.1|399.2|399.1|399.1|399|1578
1744710830000|2025-04-15 09:53:50|||||||||1759
1744710850000|2025-04-15 09:54:10|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|1226
1744710910000|2025-04-15 09:55:10|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|30
1744710930000|2025-04-15 09:55:30|399.5|399.4|399.6|399.4|399.6|399.4|399.5|399.4|1909
1744710940000|2025-04-15 09:55:40||399.5||399.5||399.5||399.5|235
1744711020000|2025-04-15 09:57:00|399.8|399.6|399.7|399.6|399.8|399.6|399.7|399.6|1773
1744711030000|2025-04-15 09:57:10|399.8|399.5|399.6|399.5|399.8|399.5|399.6|399.5|1803
1744711090000|2025-04-15 09:58:10|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|511
1744711210000|2025-04-15 10:00:10|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|31
1744711220000|2025-04-15 10:00:20|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|0
1744711320000|2025-04-15 10:02:00|400||400||400||400||0
1744711330000|2025-04-15 10:02:10||399.9||399.9||399.9||399.9|0
1744711360000|2025-04-15 10:02:40|400.1|400|400.1|400|400.1|400|400.1|400|0
1744711390000|2025-04-15 10:03:10|400.3|400.1|400.3|400.1|400.3|400.1|400.2|400.1|3670
1744711520000|2025-04-15 10:05:20|||||||||30
1744711530000|2025-04-15 10:05:30||400.2||400.2||400.2||400.2|0
1744711550000|2025-04-15 10:05:50|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|0
1744711570000|2025-04-15 10:06:10|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|0
1744711680000|2025-04-15 10:08:00|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|0
1744711740000|2025-04-15 10:09:00|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|0
1744711750000|2025-04-15 10:09:10|400.3||400.3||400.3||400.3||0
1744711770000|2025-04-15 10:09:30|400.2||400.2||400.2||400.2||0
1744711790000|2025-04-15 10:09:50|400.1|400|400.1|400|400.1|400|400.1|400|720
1744711810000|2025-04-15 10:10:10|400|399.9|400|399.9|400|399.9|400|399.9|400
1744711890000|2025-04-15 10:11:30|400.2|400|400.2|400|400.2|400|400.2|400|89
1744711970000|2025-04-15 10:12:50||400.1||400.1||400.1||400.1|0
1744712110000|2025-04-15 10:15:10|400.1|400|400.1|400|400.1|400|400.1|400|2337
1744712120000|2025-04-15 10:15:20|400.2||400.2||400.2||400.2||0
1744712140000|2025-04-15 10:15:40|400.1||400.2||400.2||400.1||0
1744712150000|2025-04-15 10:15:50|400.1||400.1||400.1||400.1||0
1744712220000|2025-04-15 10:17:00|||||||||298
1744712300000|2025-04-15 10:18:20|400|399.9|400|399.9|400|399.9|400|399.9|1082
1744712310000|2025-04-15 10:18:30|400.1||400.1||400.1||400.1||2801
1744712320000|2025-04-15 10:18:40||400||400||400||400|0
1744712340000|2025-04-15 10:19:00|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|1814
1744712410000|2025-04-15 10:20:10||400||400||400||400|152
1744712440000|2025-04-15 10:20:40|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|0
1744712510000|2025-04-15 10:21:50|400||400||400||400||0
1744712560000|2025-04-15 10:22:40|400.1|400|400.1|400|400.1|400|400.1|400|250
1744712570000|2025-04-15 10:22:50|400|399.9|400.1|399.9|400.1|399.9|400|399.9|841
1744712610000|2025-04-15 10:23:30||400||399.9||400||399.9|0
1744712700000|2025-04-15 10:25:00|400||400||400||400||0
1744712780000|2025-04-15 10:26:20|400.1|400|400.1|400|400.1|400|400.1|400|0
1744712790000|2025-04-15 10:26:30|400.2|400.1|400.3|400.1|400.3|400.1|400.2|400.1|741
1744712930000|2025-04-15 10:28:50|400.2||400.2||400.2||400.2||0
1744712980000|2025-04-15 10:29:40|||||||||1000
1744713110000|2025-04-15 10:31:50|||||||||1388
1744713180000|2025-04-15 10:33:00|400.1|400|400.1|400|400.1|400|400.1|400|1987
1744713230000|2025-04-15 10:33:50||399.9||400||400||399.9|600
1744713320000|2025-04-15 10:35:20|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|93
1744713340000|2025-04-15 10:35:40|400.1|400|400.1|400|400.1|400|400.1|400|247
1744713430000|2025-04-15 10:37:10|400|399.9|400|399.9|400|399.9|400|399.9|555
1744713510000|2025-04-15 10:38:30|400.2|400|400.2|400|400.2|400|400.2|400|1840
1744713520000|2025-04-15 10:38:40|400.1|399.9|400|399.9|400.1|399.9|400|399.9|0
1744713620000|2025-04-15 10:40:20|400.1|400|400.1|400|400.1|400|400.1|400|40
1744713670000|2025-04-15 10:41:10|400|399.9|400|399.9|400|399.9|400|399.9|0
1744713810000|2025-04-15 10:43:30|||||||||250
1744713900000|2025-04-15 10:45:00|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|1087
1744713970000|2025-04-15 10:46:10|||||||||500
1744713980000|2025-04-15 10:46:20|400|399.9|399.7|399.6|400|399.9|399.7|399.5|2000
1744713990000|2025-04-15 10:46:30|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|25
1744714000000|2025-04-15 10:46:40|399.9||399.9||399.9||399.9||0
1744714050000|2025-04-15 10:47:30|399.8||399.8||399.8||399.8||1900
1744714070000|2025-04-15 10:47:50|||||||||498
1744714080000|2025-04-15 10:48:00|||||||||525
1744714150000|2025-04-15 10:49:10|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|3705
1744714240000|2025-04-15 10:50:40|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|1319
1744714250000|2025-04-15 10:50:50|||||||||750
1744714500000|2025-04-15 10:55:00|399.9|399.8|400|399.9|400|399.9|399.9|399.8|341
1744714510000|2025-04-15 10:55:10|||||||||1714
1744714620000|2025-04-15 10:57:00|400.1|400|400.1|400|400.1|400|400.1|400|3000
1744714630000|2025-04-15 10:57:10|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|9
1744714680000|2025-04-15 10:58:00|400|399.9|400|399.9|400|399.9|400|399.9|691
1744714790000|2025-04-15 10:59:50|400.1|400|400.1|400|400.1|400|400.1|400|1742
1744714800000|2025-04-15 11:00:00|400.2|400.1|400.2|400|400.2|400.1|400.2|400|567
1744714830000|2025-04-15 11:00:30|400.1||400.1||400.1||400.1||0
1744714870000|2025-04-15 11:01:10|400|399.9|400.1|400|400.1|400|400|399.9|2155
1744715030000|2025-04-15 11:03:50|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|34
1744715140000|2025-04-15 11:05:40|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|0
1744715170000|2025-04-15 11:06:10|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|2842
1744715380000|2025-04-15 11:09:40|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|1157
1744715460000|2025-04-15 11:11:00|400.2|400.1|400.1|400|400.2|400.1|400.1|400|38
1744715540000|2025-04-15 11:12:20|400.2||400.2||400.2||400.2||1250
1744715570000|2025-04-15 11:12:50|400.1||400.1||400.1||400.1||0
1744715770000|2025-04-15 11:16:10|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|877
1744715810000|2025-04-15 11:16:50|400.1|400|400.1|400|400.1|400|400.1|400|126
1744716010000|2025-04-15 11:20:10|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|243
1744716030000|2025-04-15 11:20:30|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|0
1744716180000|2025-04-15 11:23:00|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|0
1744716210000|2025-04-15 11:23:30|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|0
1744716240000|2025-04-15 11:24:00|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|610
1744716250000|2025-04-15 11:24:10|400.4||400.4||400.4||400.4||0
1744716330000|2025-04-15 11:25:30||400.3||400.3||400.3||400.3|0
1744716450000|2025-04-15 11:27:30|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|746
1744716470000|2025-04-15 11:27:50|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|40
1744716600000|2025-04-15 11:30:00|400.5|400.4|400.4|400.3|400.5|400.4|400.4|400.3|3710
1744716620000|2025-04-15 11:30:20|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|0
1744716630000|2025-04-15 11:30:30||400.2||400.2||400.2||400.2|578
1744716650000|2025-04-15 11:30:50|||||||||1500
1744716680000|2025-04-15 11:31:20|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|160
1744716710000|2025-04-15 11:31:50|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|1716
1744716840000|2025-04-15 11:34:00|400.4||400.3||400.4||400.3||1136
1744716850000|2025-04-15 11:34:10|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|0
1744716890000|2025-04-15 11:34:50|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|0
1744716930000|2025-04-15 11:35:30|400.4||400.4||400.4||400.4||0
1744716950000|2025-04-15 11:35:50|400.3||400.4||400.4||400.3||0
1744716960000|2025-04-15 11:36:00|400.3||400.3||400.3||400.3||0
1744717020000|2025-04-15 11:37:00|400.4||400.3||400.4||400.3||0
1744717140000|2025-04-15 11:39:00|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|389
1744717170000|2025-04-15 11:39:30|||||||||8
1744717190000|2025-04-15 11:39:50|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|0
1744717230000|2025-04-15 11:40:30|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|535
1744717240000|2025-04-15 11:40:40|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|929
1744717290000|2025-04-15 11:41:30|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|664
1744717300000|2025-04-15 11:41:40|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|324
1744717330000|2025-04-15 11:42:10||400.1||400.2||400.2||400.1|0
1744717340000|2025-04-15 11:42:20||400.1||400.2||400.2||400.1|0
1744717350000|2025-04-15 11:42:30||400.1||400.2||400.2||400.1|0
1744717360000|2025-04-15 11:42:40||400.1||400.1||400.2||400.1|0
1744717370000|2025-04-15 11:42:50|||||||||5000
1744717380000|2025-04-15 11:43:00||400.2||400.2||400.2||400.2|0
1744717440000|2025-04-15 11:44:00|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|553
1744717450000|2025-04-15 11:44:10|400.3||400.3||400.3||400.3||0
1744717530000|2025-04-15 11:45:30|400.2||400.2||400.2||400.2||0
1744717560000|2025-04-15 11:46:00|400.1|400|400.1|400|400.1|400|400.1|400|1742
1744717570000|2025-04-15 11:46:10|||||||||1057
1744717670000|2025-04-15 11:47:50|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|0
1744717680000|2025-04-15 11:48:00|400.1|400|400.1|400|400.1|400|400.1|400|481
1744717740000|2025-04-15 11:49:00|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|1516
1744717810000|2025-04-15 11:50:10|400.1|400|400.1|400|400.1|400|400.1|400|0
1744717850000|2025-04-15 11:50:50|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|587
1744717990000|2025-04-15 11:53:10|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|300
1744718000000|2025-04-15 11:53:20|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|150
1744718020000|2025-04-15 11:53:40|||||||||5374
1744718050000|2025-04-15 11:54:10|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|23
1744718140000|2025-04-15 11:55:40|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|0
1744718210000|2025-04-15 11:56:50|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|927
1744718220000|2025-04-15 11:57:00|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|569
1744718270000|2025-04-15 11:57:50|400.4|400.3|400.4|400.2|400.4|400.3|400.4|400.2|1155
1744718290000|2025-04-15 11:58:10|400.3||400.3||400.3||400.3||0
1744718340000|2025-04-15 11:59:00|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|984
1744718350000|2025-04-15 11:59:10|400.3||400.3||400.3||400.3||0
1744718380000|2025-04-15 11:59:40||400.2||400.2||400.2||400.2|0
1744718390000|2025-04-15 11:59:50||400.1||400.1||400.1||400.1|0
1744718530000|2025-04-15 12:02:10||400.2||400.2||400.2||400.2|0
1744718560000|2025-04-15 12:02:40|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|1576
1744718570000|2025-04-15 12:02:50|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|0
1744718580000|2025-04-15 12:03:00|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|1042
1744718590000|2025-04-15 12:03:10|400.5|400.4|400.5|400.4|400.5|400.4|400.4|400.3|3351
1744718760000|2025-04-15 12:06:00|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|138
1744718770000|2025-04-15 12:06:10|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|0
1744718780000|2025-04-15 12:06:20|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|608
1744718920000|2025-04-15 12:08:40|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|794
1744719020000|2025-04-15 12:10:20|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|610
1744719120000|2025-04-15 12:12:00|||||||||300
1744719140000|2025-04-15 12:12:20|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|0
1744719210000|2025-04-15 12:13:30|400.2|400.1|400.3|400.1|400.3|400.2|400.2|400.1|6072
1744719280000|2025-04-15 12:14:40||400.2||400.2||400.2||400.2|0
1744719290000|2025-04-15 12:14:50|||||||||124
1744719300000|2025-04-15 12:15:00|||||||||1175
1744719580000|2025-04-15 12:19:40|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.2|1399
1744719780000|2025-04-15 12:23:00|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|0
1744719880000|2025-04-15 12:24:40|||||||||43
1744720070000|2025-04-15 12:27:50|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|155
1744720150000|2025-04-15 12:29:10|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|0
1744720170000|2025-04-15 12:29:30|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|18
1744720200000|2025-04-15 12:30:00|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|77
1744720210000|2025-04-15 12:30:10||400.7||400.7||400.7||400.7|0
1744720230000|2025-04-15 12:30:30|400.8||400.8||400.8||400.8||0
1744720240000|2025-04-15 12:30:40|400.9||400.9||400.9||400.9||578
1744720280000|2025-04-15 12:31:20|||||||||600
1744720300000|2025-04-15 12:31:40||400.8||400.8||400.8||400.8|0
1744720330000|2025-04-15 12:32:10|401|400.9|401|400.9|401|400.9|401|400.9|758
1744720340000|2025-04-15 12:32:20|401.1|401|401.1|401|401.1|401|401.1|401|0
1744720380000|2025-04-15 12:33:00|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|2212
1744720410000|2025-04-15 12:33:30||401||401||401||401|1153
1744720510000|2025-04-15 12:35:10|||||||||500
1744720570000|2025-04-15 12:36:10|401.1|400.9|401|400.9|401.1|400.9|401|400.9|321
1744720600000|2025-04-15 12:36:40|401.1|401|401.1|401|401.1|401|401.1|401|0
1744720710000|2025-04-15 12:38:30|401.2|401.1|401.3|401.1|401.3|401.2|401.2|401.1|1075
1744720730000|2025-04-15 12:38:50|401.2|401|401.1|401|401.2|401|401.1|401|0
1744720780000|2025-04-15 12:39:40|401|400.9|400.9|400.8|401|400.9|400.9|400.8|461
1744720800000|2025-04-15 12:40:00|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|0
1744720820000|2025-04-15 12:40:20|||||||||750
1744720870000|2025-04-15 12:41:10|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|1057
1744720900000|2025-04-15 12:41:40||400.7||400.7||400.7||400.7|0
1744720920000|2025-04-15 12:42:00|||||||||100
1744720960000|2025-04-15 12:42:40|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|720
1744721020000|2025-04-15 12:43:40|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|0
1744721070000|2025-04-15 12:44:30|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|721
1744721130000|2025-04-15 12:45:30|||||||||995
1744721140000|2025-04-15 12:45:40|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|580
1744721170000|2025-04-15 12:46:10|400.9|400.8|400.9|400.7|400.9|400.8|400.9|400.7|0
1744721250000|2025-04-15 12:47:30||400.8||400.8||400.8||400.8|0
1744721270000|2025-04-15 12:47:50|401|400.9|401|400.9|401|400.9|401|400.9|150
1744721360000|2025-04-15 12:49:20|401.1|401|401.1|401|401.1|401|401.1|401|250
1744721470000|2025-04-15 12:51:10|401.2|401.1|401.1|401|401.2|401.1|401.1|401|1087
1744721500000|2025-04-15 12:51:40|401|400.9|401|400.9|401|400.9|401|400.9|0
1744721560000|2025-04-15 12:52:40|401.1||401.1||401.1||401.1||1858
1744721570000|2025-04-15 12:52:50||401||401||401||401|0
1744721580000|2025-04-15 12:53:00|401.2||401.2||401.2||401.2||0
1744721610000|2025-04-15 12:53:30|401.1||401.1||401.1||401.1||0
1744721620000|2025-04-15 12:53:40|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|2177
1744721630000|2025-04-15 12:53:50|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|150
1744721660000|2025-04-15 12:54:20|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|0
1744721710000|2025-04-15 12:55:10|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|0
1744721840000|2025-04-15 12:57:20|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|219
1744721850000|2025-04-15 12:57:30|401.5||401.5||401.5||401.5||0
1744721860000|2025-04-15 12:57:40|401.4||401.4||401.4||401.4||0
1744721870000|2025-04-15 12:57:50|401.5||401.5||401.5||401.5||0
1744721890000|2025-04-15 12:58:10|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|0
1744721920000|2025-04-15 12:58:40||401||401||401||401|0
1744721960000|2025-04-15 12:59:20||401.1||401.1||401.1||401.1|0
1744722040000|2025-04-15 13:00:40||401||401||401.1||401|1133
1744722050000|2025-04-15 13:00:50||401.1||401.1||401.1||401.1|0
1744722070000|2025-04-15 13:01:10|401.3||401.2||401.3||401.2||163
1744722080000|2025-04-15 13:01:20|401.3|401|401.2|401|401.3|401|401.2|401|0
1744722090000|2025-04-15 13:01:30|401.1||401.1||401.1||401.1||0
1744722110000|2025-04-15 13:01:50|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|1247
1744722120000|2025-04-15 13:02:00|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|0
1744722220000|2025-04-15 13:03:40|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|1093
1744722340000|2025-04-15 13:05:40|401.3||401.2||401.3||401.2||1607
1744722360000|2025-04-15 13:06:00|401.1|401|401.1|401|401.1|401|401.1|401|324
1744722410000|2025-04-15 13:06:50|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|661
1744722420000|2025-04-15 13:07:00||401||401||401||401|441
1744722440000|2025-04-15 13:07:20|401.1||401.1||401.1||401.1||0
1744722470000|2025-04-15 13:07:50|401.2||401.2||401.2||401.2||2494
1744722480000|2025-04-15 13:08:00||401.1||401.1||401.1||401.1|0
1744722540000|2025-04-15 13:09:00|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|0
1744722550000|2025-04-15 13:09:10|401.4|401.3|401.4|401.2|401.4|401.3|401.3|401.2|1621
1744722610000|2025-04-15 13:10:10|401.3|401.1|401.2|401.1|401.3|401.1|401.2|401.1|670
1744722650000|2025-04-15 13:10:50||401||401||401||401|241
1744722720000|2025-04-15 13:12:00|401.1||401.1||401.1||401.1||0
1744722750000|2025-04-15 13:12:30|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|1139
1744722800000|2025-04-15 13:13:20||401||401||401||401|125
1744722820000|2025-04-15 13:13:40|401.1||401.2||401.2||401.1||1304
1744722910000|2025-04-15 13:15:10||401.1||401.1||401.1||401.1|0
1744722960000|2025-04-15 13:16:00|401.1|401|401.1|401|401.1|401|401.1|401|1282
1744722980000|2025-04-15 13:16:20|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|0
1744722990000|2025-04-15 13:16:30|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|0
1744723000000|2025-04-15 13:16:40|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|113
1744723010000|2025-04-15 13:16:50|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|1370
1744723020000|2025-04-15 13:17:00|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|769
1744723090000|2025-04-15 13:18:10||401.3||401.3||401.3||401.3|0
1744723100000|2025-04-15 13:18:20||401.4||401.4||401.4||401.4|562
1744723110000|2025-04-15 13:18:30|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|2559
1744723170000|2025-04-15 13:19:30|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|982
1744723240000|2025-04-15 13:20:40|401.6|401.5|401.7|401.5|401.7|401.5|401.6|401.5|1413
1744723280000|2025-04-15 13:21:20||401.6||401.6||401.6||401.6|0
1744723330000|2025-04-15 13:22:10|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1744723380000|2025-04-15 13:23:00|401.5|401.4|401.6|401.4|401.6|401.4|401.5|401.4|550
1744723450000|2025-04-15 13:24:10|401.5||401.5||401.5||401.5||0
1744723520000|2025-04-15 13:25:20|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1744723570000|2025-04-15 13:26:10||401.4||401.4||401.4||401.4|1574
1744723620000|2025-04-15 13:27:00|401.5||401.5||401.5||401.5||0
1744723650000|2025-04-15 13:27:30|401.6||401.6||401.6||401.6||0
1744723660000|2025-04-15 13:27:40||401.5||401.5||401.5||401.5|0
1744723690000|2025-04-15 13:28:10|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|2559
1744723700000|2025-04-15 13:28:20|401.3||401.3||401.3||401.3||0
1744723730000|2025-04-15 13:28:50|401.2||401.2||401.2||401.2||0
1744723740000|2025-04-15 13:29:00|401.1|401|401.2|401|401.2|401|401.1|401|0
1744723760000|2025-04-15 13:29:20||401.1||401||401.1||401|0
1744723780000|2025-04-15 13:29:40|401.1||401.1||401.1||401.1||0
1744723790000|2025-04-15 13:29:50|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|779
1744723800000|2025-04-15 13:30:00|401.3|401.2|401.4|401.3|401.4|401.3|401.3|401.2|150
1744723810000|2025-04-15 13:30:10|401.5|401.4|401.5|401.3|401.5|401.4|401.4|401.3|19
1744723820000|2025-04-15 13:30:20|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|791
1744723850000|2025-04-15 13:30:50|401.3|401.1|401.2|401.1|401.3|401.1|401.2|401.1|1082
1744723880000|2025-04-15 13:31:20|401.1|401|401.1|401|401.1|401|401.1|401|793
1744723900000|2025-04-15 13:31:40|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|0
1744723910000|2025-04-15 13:31:50|||||||||655
1744723950000|2025-04-15 13:32:30|401.1|401|400.9|400.8|401.1|401|400.9|400.8|1099
1744723970000|2025-04-15 13:32:50|401||400.9||401||400.9||0
1744723980000|2025-04-15 13:33:00|401|400.7|400.8|400.7|401|400.7|400.8|400.7|432
1744723990000|2025-04-15 13:33:10|400.9|400.6|400.8|400.6|400.9|400.6|400.8|400.6|934
1744724000000|2025-04-15 13:33:20|400.7||400.7||400.7||400.7||0
1744724010000|2025-04-15 13:33:30|400.5|400.4|400.6|400.4|400.6|400.4|400.5|400.4|16
1744724020000|2025-04-15 13:33:40|400.5||400.6||400.6||400.5||0
1744724060000|2025-04-15 13:34:20||400.5||400.5||400.5||400.5|0
1744724090000|2025-04-15 13:34:50|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|731
1744724120000|2025-04-15 13:35:20|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|0
1744724130000|2025-04-15 13:35:30|401|400.9|401|400.9|401|400.9|401|400.9|0
1744724150000|2025-04-15 13:35:50|401.1|401|401|400.9|401.1|401|401|400.9|0
1744724190000|2025-04-15 13:36:30|||||||||1862
1744724200000|2025-04-15 13:36:40|401.1|401|401.1|401|401.1|401|401.1|401|19
1744724210000|2025-04-15 13:36:50|401.2||401.2||401.2||401.2||627
1744724250000|2025-04-15 13:37:30||401.1||401.1||401.1||401.1|0
1744724270000|2025-04-15 13:37:50|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|0
1744724300000|2025-04-15 13:38:20|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|651
1744724320000|2025-04-15 13:38:40|401.3||401.3||401.3||401.3||39
1744724360000|2025-04-15 13:39:20||401.2||401.2||401.2||401.2|1117
1744724370000|2025-04-15 13:39:30|401.2|401.1|401|400.9|401.2|401.1|401|400.9|1955
1744724410000|2025-04-15 13:40:10|||||||||500
1744724430000|2025-04-15 13:40:30|401.1|401|401.1|401|401.1|401|401.1|401|1809
1744724440000|2025-04-15 13:40:40|401|400.9|401|400.9|401|400.9|401|400.9|469
1744724450000|2025-04-15 13:40:50|||||||||2057
1744724460000|2025-04-15 13:41:00|400.9|400.8|401|400.8|401|400.8|400.9|400.8|0
1744724480000|2025-04-15 13:41:20||400.9||400.9||400.9||400.9|0
1744724540000|2025-04-15 13:42:20|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|1065
1744724590000|2025-04-15 13:43:10|401|400.9|401|400.9|401|400.9|401|400.9|4123
1744724610000|2025-04-15 13:43:30|400.9|400.8|400.8|400.7|400.9|400.8|400.8|400.7|2387
1744724710000|2025-04-15 13:45:10|400.7|400.6|400.5|400.4|400.7|400.6|400.5|400.4|0
1744724750000|2025-04-15 13:45:50|400.6|400.5|400.6|400.4|400.6|400.5|400.6|400.4|1332
1744724800000|2025-04-15 13:46:40|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|1704
1744724810000|2025-04-15 13:46:50|400.5|400.4|400.4|400.3|400.5|400.4|400.4|400.3|1549
1744724820000|2025-04-15 13:47:00|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|0
1744724830000|2025-04-15 13:47:10|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|0
1744724960000|2025-04-15 13:49:20|||||||||400
1744724970000|2025-04-15 13:49:30|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|0
1744724980000|2025-04-15 13:49:40|400.6|400.5|400.7|400.5|400.7|400.5|400.6|400.5|1126
1744725000000|2025-04-15 13:50:00|400.6||400.7||400.7||400.6||607
1744725030000|2025-04-15 13:50:30||400.6||400.6||400.6||400.6|0
1744725040000|2025-04-15 13:50:40|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|148
1744725090000|2025-04-15 13:51:30|400.7|400.6|400.6|400.5|400.7|400.6|400.6|400.5|600
1744725130000|2025-04-15 13:52:10|400.7||400.7||400.7||400.7||480
1744725180000|2025-04-15 13:53:00|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|0
1744725250000|2025-04-15 13:54:10|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|1196
1744725330000|2025-04-15 13:55:30|400.8||400.8||400.8||400.8||932
1744725370000|2025-04-15 13:56:10|400.7||400.7||400.7||400.7||0
1744725380000|2025-04-15 13:56:20|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|5
1744725480000|2025-04-15 13:58:00|400.9||400.9||400.9||400.9||0
1744725520000|2025-04-15 13:58:40|401|400.8|401|400.9|401|400.9|401|400.8|0
1744725590000|2025-04-15 13:59:50|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|2559
1744725600000|2025-04-15 14:00:00|401|400.9|401|400.9|401|400.9|401|400.9|150
1744725610000|2025-04-15 14:00:10|401.1|401|401.1|400.9|401.1|401|401|400.9|150
1744725660000|2025-04-15 14:01:00|401|400.8|400.9|400.8|401|400.8|400.9|400.8|0
1744725670000|2025-04-15 14:01:10|||||||||76
1744725680000|2025-04-15 14:01:20|||||||||465
1744725720000|2025-04-15 14:02:00|401|400.9|400.9|400.8|401|400.9|400.9|400.8|1039
1744725740000|2025-04-15 14:02:20|400.8|400.7|400.9|400.8|400.9|400.8|400.8|400.7|4372
1744725750000|2025-04-15 14:02:30||400.7||400.7||400.7||400.7|0
1744725760000|2025-04-15 14:02:40||400.8||400.8||400.8||400.8|0
1744725820000|2025-04-15 14:03:40||400.7||400.7||400.7||400.7|1134
1744725880000|2025-04-15 14:04:40|400.8||400.8||400.8||400.8||0
1744725930000|2025-04-15 14:05:30|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|882
1744725960000|2025-04-15 14:06:00||400.7||400.7||400.7||400.7|686
1744725970000|2025-04-15 14:06:10||400.8||400.8||400.8||400.8|0
1744725990000|2025-04-15 14:06:30|401|400.9|401|400.9|401|400.9|401|400.9|0
1744726000000|2025-04-15 14:06:40|401.1|401|401.1|401|401.1|401|401.1|401|739
1744726030000|2025-04-15 14:07:10|||||||||22
1744726040000|2025-04-15 14:07:20|401|400.9|401.1|400.9|401.1|400.9|401|400.9|329
1744726070000|2025-04-15 14:07:50|401||401||401||401||0
1744726080000|2025-04-15 14:08:00|401.1||401.1||401.1||401.1||0
1744726100000|2025-04-15 14:08:20||401||401||401||401|470
1744726150000|2025-04-15 14:09:10|401|400.9|401|400.9|401|400.9|401|400.9|150
1744726160000|2025-04-15 14:09:20|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|159
1744726250000|2025-04-15 14:10:50|401|400.9|401|400.9|401.1|400.9|401|400.8|0
1744726260000|2025-04-15 14:11:00|401.1|401|401.1|401|401.1|401|401.1|401|0
1744726370000|2025-04-15 14:12:50|401.2|401.1|401.2|401|401.2|401.1|401.2|401|1890
1744726450000|2025-04-15 14:14:10||401.1||401.1||401.1||401.1|0
1744726480000|2025-04-15 14:14:40|401.1|401|401.2|401.1|401.2|401.1|401.1|401|0
1744726500000|2025-04-15 14:15:00|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|48
1744726510000|2025-04-15 14:15:10|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|1070
1744726520000|2025-04-15 14:15:20|401.5||401.5||401.5||401.5||0
1744726530000|2025-04-15 14:15:30|401.4||401.5||401.5||401.4||0
1744726560000|2025-04-15 14:16:00|401.4||401.4||401.4||401.4||0
1744726570000|2025-04-15 14:16:10|401.5|401.4|401.7|401.6|401.7|401.6|401.5|401.4|43
1744726580000|2025-04-15 14:16:20|||||||||830
1744726610000|2025-04-15 14:16:50|||||||||2559
1744726650000|2025-04-15 14:17:30|401.6|401.5|401.5|401.4|401.6|401.5|401.5|401.4|25839
1744726660000|2025-04-15 14:17:40|401.4|401.3|401.9|401.8|401.9|401.8|401.4|401.3|9227
1744726670000|2025-04-15 14:17:50|402|401.7|401.8|401.7|402|401.9|401.8|401.7|7401
1744726690000|2025-04-15 14:18:10|401.9|401.8|401.9|401.7|401.9|401.8|401.8|401.7|550
1744726700000|2025-04-15 14:18:20|401.8||401.8||401.9||401.8||2559
1744726740000|2025-04-15 14:19:00|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|0
1744726770000|2025-04-15 14:19:30|401.8|401.7|401.8|401.7|401.9|401.8|401.8|401.7|1766
1744726780000|2025-04-15 14:19:40|401.9|401.8|401.8|401.7|401.9|401.8|401.8|401.7|651
1744726820000|2025-04-15 14:20:20|401.9|401.6|402|401.8|402|401.9|401.9|401.6|17183
1744726830000|2025-04-15 14:20:30||401.9||401.9||401.9||401.9|0
1744726850000|2025-04-15 14:20:50|401.9|401.8|402|401.8|402|401.9|401.9|401.8|3182
1744726860000|2025-04-15 14:21:00||401.9||401.9||401.9||401.9|0
1744726870000|2025-04-15 14:21:10|401.9|401.8|401.9|401.8|402|401.8|401.9|401.7|4596
1744726880000|2025-04-15 14:21:20|402||402||402||402||0
1744726900000|2025-04-15 14:21:40||401.9||401.9||401.9||401.9|0
1744726910000|2025-04-15 14:21:50|401.7|401.6|401.7|401.5|401.7|401.6|401.7|401.5|0
1744726920000|2025-04-15 14:22:00|401.6|401.6|401.7|401.5|401.7|401.6|401.6|401.5|1495
1744726940000|2025-04-15 14:22:20|401.6||401.6||401.6||401.6||0
1744726950000|2025-04-15 14:22:30|401.7||401.7||401.7||401.7||172
1744726960000|2025-04-15 14:22:40|401.6||401.6||401.6||401.6||0
1744726970000|2025-04-15 14:22:50|401.7||401.7||401.7||401.7||1892
1744727000000|2025-04-15 14:23:20|401.6||401.6||401.7||401.6||0
1744727010000|2025-04-15 14:23:30|401.7||401.7||401.7||401.7||0
1744727020000|2025-04-15 14:23:40||401.6||401.6||401.6||401.6|0
1744727030000|2025-04-15 14:23:50|||||||||1399
1744727040000|2025-04-15 14:24:00|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|0
1744727050000|2025-04-15 14:24:10|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|31
1744727060000|2025-04-15 14:24:20|401.8|401.7|401.9|401.7|401.9|401.7|401.8|401.7|0
1744727090000|2025-04-15 14:24:50|401.8|401.6|401.7|401.6|401.8|401.6|401.7|401.6|138
1744727100000|2025-04-15 14:25:00|401.8|401.7|401.9|401.7|401.9|401.8|401.8|401.7|1440
1744727110000|2025-04-15 14:25:10|401.8||401.8||401.8||401.8||0
1744727140000|2025-04-15 14:25:40|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|0
1744727150000|2025-04-15 14:25:50|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|1168
1744727160000|2025-04-15 14:26:00|401.9||401.9||401.9||401.9||630
1744727170000|2025-04-15 14:26:10|401.8||401.8||401.8||401.8||0
1744727230000|2025-04-15 14:27:10|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|823
1744727240000|2025-04-15 14:27:20|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|923
1744727250000|2025-04-15 14:27:30|401.9||401.9||401.9||401.9||1783
1744727270000|2025-04-15 14:27:50|402|401.9|402|401.9|402|401.9|402|401.9|296
1744727300000|2025-04-15 14:28:20|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|877
1744727310000|2025-04-15 14:28:30|402||402||402||402||0
1744727340000|2025-04-15 14:29:00|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|0
1744727380000|2025-04-15 14:29:40|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|0
1744727410000|2025-04-15 14:30:10|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|22
1744727520000|2025-04-15 14:32:00|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|1611
1744727530000|2025-04-15 14:32:10|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|4884
1744727540000|2025-04-15 14:32:20|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|460
1744727590000|2025-04-15 14:33:10|402|401.9|402|401.9|402|401.9|402|401.9|0
1744727630000|2025-04-15 14:33:50|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|2498
1744727640000|2025-04-15 14:34:00|402||401.9||402||401.9||0
1744727650000|2025-04-15 14:34:10|||||||||947
1744727700000|2025-04-15 14:35:00|402||402||402||402||150
1744727720000|2025-04-15 14:35:20|401.9||401.9||401.9||401.9||0
1744727760000|2025-04-15 14:36:00|402||402||402||402||0
1744727770000|2025-04-15 14:36:10|401.9|401.9|402|401.9|402|401.9|401.9|401.9|0
1744727800000|2025-04-15 14:36:40|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|0
1744727810000|2025-04-15 14:36:50|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|379
1744727820000|2025-04-15 14:37:00|402|401.9|401.9|401.8|402|401.9|401.9|401.8|983
1744727830000|2025-04-15 14:37:10|402|401.9|402|401.8|402|401.9|401.9|401.8|0
1744727860000|2025-04-15 14:37:40|401.9||401.9||401.9||401.9||0
1744727880000|2025-04-15 14:38:00|402||402||402||402||745
1744727910000|2025-04-15 14:38:30|401.9|401.9|402|401.9|402|401.9|401.9|401.9|0
1744727920000|2025-04-15 14:38:40|||||||||300
1744727950000|2025-04-15 14:39:10|402.1|402|402.1|402|402.1|402|402.1|402|168
1744728150000|2025-04-15 14:42:30|402|401.9|401.9|401.7|402|401.9|401.9|401.7|0
1744728180000|2025-04-15 14:43:00|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|447
1744728190000|2025-04-15 14:43:10|401.7||401.7||401.7||401.7||0
1744728230000|2025-04-15 14:43:50|401.8||401.8||401.8||401.8||3202
1744728280000|2025-04-15 14:44:40|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|0
1744728320000|2025-04-15 14:45:20|402|401.9|402|401.9|402|401.9|402|401.9|0
1744728330000|2025-04-15 14:45:30|||||||||500
1744728370000|2025-04-15 14:46:10|402.1|402|402|401.9|402.1|402|401.8|401.6|9748
1744728380000|2025-04-15 14:46:20|402.1|402.1|402|401.8|402.2|402.1|401.9|401.8|6891
1744728390000|2025-04-15 14:46:30|402.1|402|401.9|401.8|402.1|402|401.9|401.8|5971
1744728410000|2025-04-15 14:46:50|402|401.9|402|401.9|402|401.9|402|401.9|737
1744728430000|2025-04-15 14:47:10|401.9|401.8|401.9|401.8|402|401.9|401.9|401.8|6887
1744728470000|2025-04-15 14:47:50|402||402||402||402||0
1744728480000|2025-04-15 14:48:00|401.9||401.9||401.9||401.9||0
1744728500000|2025-04-15 14:48:20|402||402||402||402||0
1744728510000|2025-04-15 14:48:30|401.9||402||402||401.9||2174
1744728520000|2025-04-15 14:48:40|402.1|402|402.1|401.9|402.1|402|402.1|401.9|2018
1744728530000|2025-04-15 14:48:50||402||402||402||402|0
1744728550000|2025-04-15 14:49:10|402|401.9|402|401.9|402|401.9|402|401.9|1420
1744728600000|2025-04-15 14:50:00|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|0
1744728640000|2025-04-15 14:50:40|||||||||500
1744728650000|2025-04-15 14:50:50|402|401.9|402|401.9|402|401.9|402|401.9|1310
1744728690000|2025-04-15 14:51:30|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|1413
1744728710000|2025-04-15 14:51:50|402|401.9|402|401.8|402|401.9|401.9|401.8|500
1744728720000|2025-04-15 14:52:00|401.9|401.9|402|401.9|402|401.9|401.9|401.9|0
1744728790000|2025-04-15 14:53:10|402.1|402|402|401.9|402.1|402|402|401.9|2269
1744728880000|2025-04-15 14:54:40|402.1|402|402.1|402|402.1|402|402.1|402|2400
1744728920000|2025-04-15 14:55:20|||||||||2027
1744729000000|2025-04-15 14:56:40|||||||||601
1744729070000|2025-04-15 14:57:50|||||||||1000
1744729110000|2025-04-15 14:58:30||401.9||401.9||401.9||401.9|0
1744729140000|2025-04-15 14:59:00|402|402|402|401.9|402|402|402|401.9|1102
1744729200000|2025-04-15 15:00:00|402.1|402|402.1|402|402.1|402|402.1|402|0
1744729280000|2025-04-15 15:01:20|402|401.9|402|401.9|402|401.9|402|401.9|0
1744729290000|2025-04-15 15:01:30|401.8|401.7|401.8|401.6|401.8|401.7|401.7|401.6|751
1744729300000|2025-04-15 15:01:40|401.7||401.7||401.8||401.7||0
1744729320000|2025-04-15 15:02:00|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|0
1744729380000|2025-04-15 15:03:00|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|889
1744729410000|2025-04-15 15:03:30|||||||||250
1744729430000|2025-04-15 15:03:50|402|401.9|402|401.9|402|401.9|402|401.9|1221
1744729440000|2025-04-15 15:04:00|402.1|402|402.1|402|402.1|402|402|402|230
1744729470000|2025-04-15 15:04:30|402.2||402.2||402.2||402.2||0
1744729490000|2025-04-15 15:04:50|402.1||402.1||402.1||402.1||0
1744729500000|2025-04-15 15:05:00|||||||||243
1744729580000|2025-04-15 15:06:20|||||||||102
1744729620000|2025-04-15 15:07:00|402|401.9|402|401.9|402.1|402|402|401.9|958
1744729690000|2025-04-15 15:08:10|402.1|402|402.1|402|402.1|402|402.1|402|5451
1744729730000|2025-04-15 15:08:50|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|2192
1744729810000|2025-04-15 15:10:10|402.1|402|402.1|402|402.1|402|402.1|402|2400
1744729890000|2025-04-15 15:11:30|402|401.9|402|401.9|402|401.9|402|401.9|0
1744729910000|2025-04-15 15:11:50|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|0
1744729930000|2025-04-15 15:12:10|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|1890
1744729940000|2025-04-15 15:12:20|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|0
1744729950000|2025-04-15 15:12:30|402|401.9|402|401.9|402|401.9|402|401.9|0
1744729980000|2025-04-15 15:13:00|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|721
1744729990000|2025-04-15 15:13:10|402|401.9|402|401.9|402|401.9|402|401.9|0
1744730030000|2025-04-15 15:13:50|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|374
1744730100000|2025-04-15 15:15:00|401.9|401.7|401.9|401.7|402|401.8|401.9|401.7|0
1744730110000|2025-04-15 15:15:10|402|401.8|401.9|401.7|402|401.8|401.9|401.7|1449
1744730120000|2025-04-15 15:15:20|402|401.8|401.9|401.7|402|401.8|401.9|401.7|249
1744730130000|2025-04-15 15:15:30|402|401.8|402|401.8|402|401.8|402|401.8|0
1744730140000|2025-04-15 15:15:40|401.9|401.7|401.9|401.7|402|401.8|401.9|401.7|0
1744730150000|2025-04-15 15:15:50|402|401.8|402|401.8|402|401.8|401.9|401.7|0
1744730160000|2025-04-15 15:16:00|401.9|401.7|402|401.8|402|401.8|401.9|401.7|1389
1744730170000|2025-04-15 15:16:10|401.9|401.7|401.9|401.7|402|401.8|401.9|401.7|451
1744730180000|2025-04-15 15:16:20|402|401.8|402|401.8|402|401.8|401.9|401.7|0
1744730190000|2025-04-15 15:16:30|401.9|401.6|401.9|401.6|401.9|401.6|401.9|401.6|41
1744730200000|2025-04-15 15:16:40|402|401.7|401.9|401.6|402|401.7|401.9|401.6|0
1744730210000|2025-04-15 15:16:50|402|401.7|402|401.7|402|401.7|401.9|401.6|0
1744730230000|2025-04-15 15:17:10|401.9|401.6|402|401.7|402|401.7|401.9|401.6|0
1744730240000|2025-04-15 15:17:20|401.9|401.8|402|401.8|402|401.8|401.9|401.7|10
1744730250000|2025-04-15 15:17:30|401.9|401.7|402|401.8|402.1|401.9|401.9|401.7|789
1744730260000|2025-04-15 15:17:40|402.1|401.9|402|401.8|402.1|401.9|402|401.8|0
1744730270000|2025-04-15 15:17:50|402.1|401.9|402|401.8|402.1|401.9|402|401.8|1390
1744730280000|2025-04-15 15:18:00|402.1|401.9|402.1|401.9|402.1|401.9|402|401.8|0
1744730290000|2025-04-15 15:18:10|402|401.8|402.1|401.9|402.1|401.9|402|401.8|0
1744730300000|2025-04-15 15:18:20|402|401.8|402.2|402|402.2|402|402|401.8|912
1744730310000|2025-04-15 15:18:30|402.1|401.9|402.2|402|402.2|402|402.1|401.9|0
1744730320000|2025-04-15 15:18:40|402.1|401.9|402.1|401.9|402.2|402|402.1|401.9|1904
1744730330000|2025-04-15 15:18:50|402.2|402|402.2|402|402.2|402|402.2|402|0
1744730340000|2025-04-15 15:19:00|402.1|401.9|402.1|401.9|402.2|402|402.1|401.9|238
1744730350000|2025-04-15 15:19:10|402.2|402|402.2|402|402.2|402|402.1|401.9|251
1744730360000|2025-04-15 15:19:20|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|147
1744730370000|2025-04-15 15:19:30|402|401.8|402.1|401.9|402.1|401.9|402|401.8|831
1744730380000|2025-04-15 15:19:40|402.2|402|402.2|402|402.2|402|402.1|401.9|0
1744730390000|2025-04-15 15:19:50|402.1|401.9|402.1|401.9|402.2|402|402.1|401.9|0
1744730400000|2025-04-15 15:20:00|402.2|402|402.1|401.9|402.2|402|402.1|401.9|145
1744730410000|2025-04-15 15:20:10|402|401.8|402.1|401.9|402.1|401.9|402|401.8|0
1744730420000|2025-04-15 15:20:20|402|401.8|402.1|401.9|402.1|401.9|402|401.8|0
1744730430000|2025-04-15 15:20:30|402|401.8|402.1|401.9|402.1|401.9|402|401.8|0
1744730440000|2025-04-15 15:20:40|402|401.8|402.1|401.9|402.1|401.9|402|401.8|0
1744730450000|2025-04-15 15:20:50|402|401.8|402|401.8|402|401.8|402|401.8|0
1744730460000|2025-04-15 15:21:00|402.1|401.9|402.1|401.9|402.1|401.9|402|401.8|5933
1744730470000|2025-04-15 15:21:10|402|401.8|402.1|401.9|402.1|401.9|402|401.8|341
1744730480000|2025-04-15 15:21:20|402|401.8|402|401.8|402|401.8|402|401.8|69
1744730490000|2025-04-15 15:21:30|402.1|401.9|402.1|401.9|402.1|401.9|402|401.8|221
1744730500000|2025-04-15 15:21:40|402|401.8|402.1|401.9|402.1|401.9|402|401.8|0
1744730510000|2025-04-15 15:21:50|402|401.8|402|401.8|402.1|401.9|402|401.8|375
1744730520000|2025-04-15 15:22:00|402.1|401.9|402.1|401.9|402.1|401.9|402|401.8|0
1744730530000|2025-04-15 15:22:10|402|401.8|402|401.8|402|401.8|402|401.8|0
1744730540000|2025-04-15 15:22:20|402.1|401.9|402|401.8|402.1|401.9|402|401.8|1363
1744730550000|2025-04-15 15:22:30|402.1|401.9|402|401.8|402.1|401.9|402|401.8|0
1744730560000|2025-04-15 15:22:40|402.1|401.9|402|401.8|402.1|401.9|402|401.8|0
1744730570000|2025-04-15 15:22:50|402.1|401.9|402|401.8|402.1|401.9|402|401.8|342
1744730580000|2025-04-15 15:23:00|402.1|401.9|402.1|401.8|402.2|401.9|402|401.8|3130
1744730590000|2025-04-15 15:23:10|402|401.9|402|401.8|402.1|401.9|402|401.8|152
1744730600000|2025-04-15 15:23:20|402.1|401.9|402.1|401.9|402.1|401.9|402|401.8|0
1744730610000|2025-04-15 15:23:30|402|401.8|402.1|401.9|402.1|401.9|402|401.8|0
1744730620000|2025-04-15 15:23:40|402|401.8|402.1|401.9|402.1|401.9|402|401.8|2621
1744730630000|2025-04-15 15:23:50|402|401.8|402.1|401.9|402.1|401.9|402|401.8|2000
1744730640000|2025-04-15 15:24:00|402|401.8|402.1|401.9|402.1|401.9|402|401.8|1352
1744730650000|2025-04-15 15:24:10|402|401.8|402|401.8|402|401.8|401.9|401.7|5348
1744730660000|2025-04-15 15:24:20|401.9|401.7|402|401.8|402|401.8|401.9|401.7|0
1744730670000|2025-04-15 15:24:30|401.9|401.7|401.9|401.7|402|401.8|401.9|401.7|1383
1744730680000|2025-04-15 15:24:40|402|401.8|402|401.8|402|401.8|401.9|401.7|0
1744730690000|2025-04-15 15:24:50|401.9|401.7|402|401.8|402|401.8|401.9|401.7|0
1744730700000|2025-04-15 15:25:00|401.9|401.7|402|401.8|402.1|401.8|401.9|401.7|2900
1744730710000|2025-04-15 15:25:10|401.9|401.7|402.1|401.9|402.1|401.9|401.9|401.7|1874
1744730720000|2025-04-15 15:25:20|402|401.8|402|401.8|402.1|401.9|402|401.8|2791
1744730730000|2025-04-15 15:25:30|402.1|401.9|402.1|401.9|402.1|401.9|402|401.8|0
1744730740000|2025-04-15 15:25:40|||||||||213
1744730750000|2025-04-15 15:25:50|402|401.8|402|401.8|402.1|401.9|402|401.8|2687
1744730760000|2025-04-15 15:26:00|401.9|401.7|401.9|401.7|402|401.8|401.9|401.7|6
1744730770000|2025-04-15 15:26:10|402|401.8|402|401.8|402|401.8|401.9|401.7|0
1744730780000|2025-04-15 15:26:20|||||||||277
1744730790000|2025-04-15 15:26:30|401.9|401.7|401.9|401.7|402|401.8|401.9|401.7|0
1744730800000|2025-04-15 15:26:40|402|401.8|402|401.8|402|401.8|402|401.8|0
1744730810000|2025-04-15 15:26:50|401.9|401.7|401.9|401.7|402|401.8|401.9|401.7|1336
1744730820000|2025-04-15 15:27:00|402|401.8|402|401.8|402|401.8|401.8|401.6|165
1744730830000|2025-04-15 15:27:10|401.9|401.7|401.9|401.7|401.9|401.7|401.8|401.6|1041
1744730840000|2025-04-15 15:27:20|401.8|401.6|401.9|401.7|401.9|401.7|401.8|401.6|0
1744730850000|2025-04-15 15:27:30|401.8|401.6|401.9|401.7|401.9|401.7|401.8|401.6|118
1744730860000|2025-04-15 15:27:40|401.8|401.6|401.8|401.6|401.9|401.7|401.8|401.6|327
1744730870000|2025-04-15 15:27:50|401.9|401.7|401.9|401.7|401.9|401.7|401.8|401.6|0
1744730880000|2025-04-15 15:28:00|401.8|401.6|402|401.8|402|401.8|401.8|401.6|1068
1744730890000|2025-04-15 15:28:10|401.9|401.7|401.9|401.7|402|401.8|401.9|401.7|112
1744730900000|2025-04-15 15:28:20|402|401.8|401.9|401.7|402|401.8|401.9|401.7|1261
1744730910000|2025-04-15 15:28:30|402|401.8|402|401.8|402|401.8|401.9|401.7|0
1744730920000|2025-04-15 15:28:40|401.9|401.7|401.9|401.7|402|401.8|401.9|401.7|1876
1744730930000|2025-04-15 15:28:50|402|401.8|402|401.8|402|401.8|402|401.8|0
1744730940000|2025-04-15 15:29:00|401.9|401.7|401.9|401.7|402|401.8|401.9|401.7|502
1744730950000|2025-04-15 15:29:10|402.1|401.9|402|401.8|402.1|401.9|402|401.8|1364
1744730960000|2025-04-15 15:29:20|401.9|401.7|402|401.8|402|401.8|401.9|401.7|3622
1744730970000|2025-04-15 15:29:30|401.9|401.7|402.1|401.9|402.1|401.9|401.9|401.7|570
1744730980000|2025-04-15 15:29:40|402|401.8|401.9|401.7|402|401.8|401.9|401.7|1462
1744730990000|2025-04-15 15:29:50|402|401.8|402.1|401.8|402.1|401.8|401.9|401.7|1582
1744786820000|2025-04-16 07:00:20|404.6|403.9|404|403.1|404.6|403.9|404|403.1|282
1744786830000|2025-04-16 07:00:30|403.8|402.8|403.3|402.8|403.8|402.8|403.3|402.8|2800
1744786840000|2025-04-16 07:00:40|403.9|402.9|404|403.6|404|403.6|403.9|402.8|923
1744786860000|2025-04-16 07:01:00|404.9|404.4|406|405.7|406|405.7|404.9|404.4|1489
1744786870000|2025-04-16 07:01:10||405.8||405.7||405.8||405.7|258
1744786880000|2025-04-16 07:01:20|406.4|406|406.4|406|406.4|406|406.4|406|548
1744786890000|2025-04-16 07:01:30|406.3|405.9|406.3|405.9|406.3|405.9|406.3|405.9|3115
1744786900000|2025-04-16 07:01:40|||||||||443
1744786910000|2025-04-16 07:01:50|406.9|406.3|406.5|406.2|406.9|406.5|406.5|406.2|4252
1744786920000|2025-04-16 07:02:00|406.4|406.1|405.8|405.5|406.4|406.1|405.7|405.5|1124
1744786930000|2025-04-16 07:02:10|405.4|405.4|405.6|405.4|405.6|405.4|405.4|405.3|1365
1744786940000|2025-04-16 07:02:20|405.8|405.6|406|405.7|406|405.8|405.8|405.6|1255
1744786950000|2025-04-16 07:02:30|405.9|405.8|406|405.8|406|405.8|405.9|405.7|2610
1744786960000|2025-04-16 07:02:40|405.9|405.9|405.9|405.7|405.9|405.9|405.8|405.7|1340
1744787010000|2025-04-16 07:03:30|406.1|406|406.1|405.9|406.1|406|406.1|405.9|5271
1744787030000|2025-04-16 07:03:50|406|405.8|406|405.8|406|405.8|406|405.8|0
1744787040000|2025-04-16 07:04:00|406.3|405.9|406.3|406.2|406.3|406.2|406.1|405.9|5476
1744787050000|2025-04-16 07:04:10|406.4|406.1|406.2|406|406.4|406.1|406.2|406|5159
1744787060000|2025-04-16 07:04:20|406.1|405.9|406.1|405.9|406.1|405.9|406.1|405.9|4616
1744787070000|2025-04-16 07:04:30|406|405.8|406|405.9|406|405.9|405.9|405.8|0
1744787080000|2025-04-16 07:04:40||405.8||405.8||405.8||405.8|0
1744787100000|2025-04-16 07:05:00|406.3|406.1|406.5|406.3|406.5|406.4|406.3|406.1|2370
1744787110000|2025-04-16 07:05:10|406.4|406.4|406.7|406.5|406.7|406.6|406.4|406.4|4084
1744787120000|2025-04-16 07:05:20|406.6|406.4|406.6|406.3|406.7|406.4|406.5|406.3|2731
1744787130000|2025-04-16 07:05:30|406.5|406.4|406.2|406|406.5|406.4|406.1|406|3055
1744787140000|2025-04-16 07:05:40|406.1|405.9|406.3|406.1|406.3|406.1|406.1|405.9|1365
1744787150000|2025-04-16 07:05:50|406.2|406|406.5|406.3|406.5|406.3|406.2|406|4256
1744787160000|2025-04-16 07:06:00|406.4|406.2|406.5|406.3|406.5|406.3|406.4|406.2|4033
1744787170000|2025-04-16 07:06:10|406.6|406.4|406.7|406.4|406.7|406.6|406.5|406.4|2567
1744787180000|2025-04-16 07:06:20|406.6|406.3|406.7|406.5|406.7|406.5|406.5|406.3|1295
1744787190000|2025-04-16 07:06:30|406.6|406.4|406.7|406.5|406.7|406.5|406.6|406.4|3312
1744787200000|2025-04-16 07:06:40|406.8|406.6|406.5|406.4|406.9|406.8|406.5|406.4|11292
1744787210000|2025-04-16 07:06:50|406.4|406.3|406.5|406.3|406.5|406.3|406.4|406.3|2324
1744787220000|2025-04-16 07:07:00|406.6|406.5|406.5|406.3|406.7|406.6|406.5|406.3|2862
1744787230000|2025-04-16 07:07:10|406.4|406.2|406.2|406|406.4|406.2|406.2|406|1666
1744787240000|2025-04-16 07:07:20|406.3|406.1|406.2|406|406.3|406.1|406.2|406|2880
1744787250000|2025-04-16 07:07:30|406.1|405.9|406.1|405.9|406.1|405.9|406.1|405.9|6689
1744787260000|2025-04-16 07:07:40|406.2|406.3|406.5|406.3|406.5|406.3|406.2|406.3|553
1744787270000|2025-04-16 07:07:50|406.7|406.6|406.8|406.7|406.8|406.7|406.7|406.6|2355
1744787280000|2025-04-16 07:08:00|406.9|406.9|407.2|407.1|407.2|407.1|406.9|406.9|973
1744787300000|2025-04-16 07:08:20|407.3|407.2|407.3|407.2|407.4|407.3|407.3|407.2|3676
1744787310000|2025-04-16 07:08:30|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1744787320000|2025-04-16 07:08:40|||||||||1780
1744787340000|2025-04-16 07:09:00|407.5|407.4|407.1|407|407.5|407.4|407.1|407|3196
1744787350000|2025-04-16 07:09:10|406.8|406.5|406.7|406.5|406.8|406.5|406.7|406.4|1365
1744787360000|2025-04-16 07:09:20||406.6||406.6||406.6||406.6|0
1744787370000|2025-04-16 07:09:30||406.5||406.5||406.5||406.5|0
1744787390000|2025-04-16 07:09:50|406.4|406.3|406.5|406.3|406.5|406.3|406.4|406.3|150
1744787400000|2025-04-16 07:10:00|406.4|406.4|406.5|406.4|406.5|406.4|406.4|406.4|1365
1744787410000|2025-04-16 07:10:10|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|516
1744787420000|2025-04-16 07:10:20|406.2|406.1|406.1|405.9|406.2|406.1|406.1|405.9|1690
1744787430000|2025-04-16 07:10:30|406||406||406||406||0
1744787450000|2025-04-16 07:10:50|405.8|405.7|405.9|405.7|405.9|405.7|405.8|405.7|150
1744787460000|2025-04-16 07:11:00|406|405.8|406.1|405.9|406.1|405.9|406|405.8|0
1744787470000|2025-04-16 07:11:10|406.2|406.1|406.3|406.1|406.3|406.1|406.2|406.1|1280
1744787480000|2025-04-16 07:11:20|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|1174
1744787490000|2025-04-16 07:11:30|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|0
1744787510000|2025-04-16 07:11:50|406.6|406.5|406.7|406.6|406.7|406.6|406.6|406.5|147
1744787520000|2025-04-16 07:12:00|406.6|406.5|406.2|406|406.7|406.5|406.2|406|0
1744787580000|2025-04-16 07:13:00|406.3|406.1|406.5|406.3|406.5|406.3|406.3|406.1|1929
1744787600000|2025-04-16 07:13:20||406.4||406.4||406.4||406.4|0
1744787610000|2025-04-16 07:13:30|406.6|406.5|406.7|406.5|406.7|406.6|406.6|406.4|2686
1744787620000|2025-04-16 07:13:40|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|0
1744787630000|2025-04-16 07:13:50|407|406.8|407|406.8|407|406.8|407|406.8|1365
1744787640000|2025-04-16 07:14:00|406.9|406.7|406.4|406.2|406.9|406.7|406.4|406.2|2360
1744787660000|2025-04-16 07:14:20|406.3|406|406.2|406|406.3|406|406.2|406|0
1744787670000|2025-04-16 07:14:30|406.3|406.1|406.3|406.1|406.3|406.1|406.3|406.1|0
1744787690000|2025-04-16 07:14:50|||||||||1359
1744787700000|2025-04-16 07:15:00|406.1|405.9|405.8|405.6|406.1|405.9|405.8|405.6|2216
1744787710000|2025-04-16 07:15:10|406|405.7|406.4|406.2|406.5|406.4|406|405.7|88
1744787720000|2025-04-16 07:15:20|406.2|406|406|405.8|406.2|406|406|405.8|1539
1744787730000|2025-04-16 07:15:30|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1744787750000|2025-04-16 07:15:50|406|405.8|406.1|405.9|406.1|405.9|406|405.8|0
1744787760000|2025-04-16 07:16:00|406.2|406|406.3|406|406.3|406|406.2|406|0
1744787770000|2025-04-16 07:16:10|406.2|406.1|406.3|406.1|406.3|406.1|406.2|406.1|0
1744787800000|2025-04-16 07:16:40|406.1|405.9|406.1|405.9|406.1|405.9|406.1|405.9|523
1744787810000|2025-04-16 07:16:50|406|405.8|405.9|405.7|406|405.8|405.9|405.7|1213
1744787840000|2025-04-16 07:17:20||405.8||405.7||405.8||405.7|0
1744787860000|2025-04-16 07:17:40|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|0
1744787880000|2025-04-16 07:18:00|405.9|405.7|405.9|405.7|405.9|405.7|405.8|405.7|0
1744787900000|2025-04-16 07:18:20||405.8||405.8||405.8||405.8|0
1744787910000|2025-04-16 07:18:30|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|1529
1744787920000|2025-04-16 07:18:40|405.9|405.8|406|405.8|406|405.8|405.9|405.8|0
1744787940000|2025-04-16 07:19:00|405.9|405.9|406|405.8|406|405.9|405.9|405.8|800
1744787950000|2025-04-16 07:19:10|405.9||405.9||405.9||405.9||0
1744787960000|2025-04-16 07:19:20|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|1505
1744787970000|2025-04-16 07:19:30|406|405.6|405.9|405.6|406|405.7|405.9|405.6|0
1744787980000|2025-04-16 07:19:40|406|405.7|406.4|406.2|406.4|406.2|405.9|405.6|1373
1744787990000|2025-04-16 07:19:50|406.3|406.1|406.3|406|406.4|406.1|406.3|406|0
1744788000000|2025-04-16 07:20:00|406.4|406.1|406.3|406|406.4|406.1|406.3|406|0
1744788010000|2025-04-16 07:20:10|406.4|406.1|406.3|406|406.4|406.1|406.3|406|0
1744788020000|2025-04-16 07:20:20|406.4|406.1|406.5|406.3|406.5|406.3|406.3|406|2600
1744788030000|2025-04-16 07:20:30|406.6|406.4|406.5|406.3|406.6|406.4|406.5|406.3|157
1744788040000|2025-04-16 07:20:40|406.6|406.4|406.5|406.3|406.6|406.4|406.5|406.3|501
1744788050000|2025-04-16 07:20:50|406.6|406.4|406.5|406.3|406.6|406.4|406.4|406.2|1214
1744788060000|2025-04-16 07:21:00|406.4|406.2|406.5|406.3|406.5|406.3|406.4|406.2|727
1744788070000|2025-04-16 07:21:10|406.8|406.6|406.9|406.7|406.9|406.7|406.8|406.6|923
1744788080000|2025-04-16 07:21:20|407|406.6|407.4|407.1|407.5|407.2|407|406.6|15272
1744788090000|2025-04-16 07:21:30|407.5|407.2|407.2|406.9|407.5|407.2|407.2|406.9|678
1744788100000|2025-04-16 07:21:40|407.1|406.8|407.2|406.9|407.2|406.9|407.1|406.8|595
1744788110000|2025-04-16 07:21:50|407.1|406.8|407.2|406.9|407.2|406.9|407.1|406.8|0
1744788120000|2025-04-16 07:22:00|407.1|406.8|407.1|406.8|407.2|406.9|407.1|406.8|1284
1744788130000|2025-04-16 07:22:10|407.2|406.9|407.2|406.9|407.2|406.9|407.1|406.8|0
1744788140000|2025-04-16 07:22:20|407.1|406.8|407.1|406.8|407.2|406.9|407.1|406.8|25
1744788150000|2025-04-16 07:22:30|407|406.9|407.1|406.8|407.1|406.9|407|406.7|650
1744788160000|2025-04-16 07:22:40|406.8|406.5|406.7|406.4|406.8|406.5|406.7|406.4|892
1744788170000|2025-04-16 07:22:50|406.8|406.5|406.7|406.4|406.8|406.5|406.7|406.4|0
1744788180000|2025-04-16 07:23:00|406.8|406.5|406.7|406.4|406.8|406.5|406.7|406.4|0
1744788190000|2025-04-16 07:23:10|406.8|406.5|406.7|406.5|406.8|406.5|406.7|406.4|73
1744788200000|2025-04-16 07:23:20|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|345
1744788210000|2025-04-16 07:23:30|406.7|406.5|406.5|406.2|406.7|406.5|406.5|406.2|2460
1744788220000|2025-04-16 07:23:40|406.6|406.3|406.6|406.3|406.6|406.3|406.5|406.2|1701
1744788230000|2025-04-16 07:23:50|406.4|406.2|406.4|406.2|406.5|406.3|406.4|406.2|3675
1744788240000|2025-04-16 07:24:00|406.5|406.3|406.5|406.3|406.5|406.3|406.4|406.2|0
1744788250000|2025-04-16 07:24:10|406.8|406.5|406.8|406.5|406.8|406.5|406.8|406.5|2448
1744788260000|2025-04-16 07:24:20|406.9|406.6|406.8|406.5|406.9|406.6|406.8|406.5|0
1744788270000|2025-04-16 07:24:30|406.9|406.6|406.8|406.5|406.9|406.6|406.8|406.5|0
1744788280000|2025-04-16 07:24:40|406.9|406.6|406.9|406.6|406.9|406.6|406.9|406.6|0
1744788290000|2025-04-16 07:24:50|406.8|406.7|406.9|406.7|406.9|406.7|406.8|406.7|38
1744788300000|2025-04-16 07:25:00|406.8|406.6|406.9|406.7|407|406.8|406.8|406.6|3013
1744788310000|2025-04-16 07:25:10|407|406.8|407.1|406.8|407.1|406.8|407|406.7|412
1744788320000|2025-04-16 07:25:20|407|406.7|407.1|406.8|407.1|406.8|407|406.7|0
1744788330000|2025-04-16 07:25:30|407|406.7|407|406.7|407.1|406.8|407|406.7|0
1744788340000|2025-04-16 07:25:40|407.1|406.8|407.1|406.8|407.1|406.8|407|406.7|0
1744788350000|2025-04-16 07:25:50|407|406.7|407|406.7|407.1|406.8|407|406.7|0
1744788360000|2025-04-16 07:26:00|407.1|406.8|407.1|406.8|407.1|406.8|407|406.7|0
1744788370000|2025-04-16 07:26:10|406.8|406.5|406.7|406.4|406.8|406.5|406.6|406.3|480
1744788380000|2025-04-16 07:26:20|406.8|406.6|406.7|406.5|406.8|406.6|406.7|406.5|1106
1744788390000|2025-04-16 07:26:30|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|0
1744788400000|2025-04-16 07:26:40|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|0
1744788420000|2025-04-16 07:27:00|406.8|406.6|406.7|406.5|406.8|406.6|406.7|406.5|0
1744788430000|2025-04-16 07:27:10|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|1690
1744788440000|2025-04-16 07:27:20|406.7|406.5|406.8|406.6|406.8|406.6|406.7|406.5|689
1744788450000|2025-04-16 07:27:30|406.9|406.7|406.6|406.3|406.9|406.7|406.6|406.3|2965
1744788460000|2025-04-16 07:27:40|406.5|406.4|406.5|406.2|406.6|406.4|406.5|406.2|0
1744788470000|2025-04-16 07:27:50|406.6|406.3|406.6|406.3|406.6|406.3|406.6|406.3|0
1744788480000|2025-04-16 07:28:00|406.5|406.2|406.6|406.3|406.6|406.3|406.3|406.1|2122
1744788490000|2025-04-16 07:28:10|406.5|406.2|406.5|406.2|406.6|406.2|406.4|406.1|254
1744788500000|2025-04-16 07:28:20|406.6|406.3|406.6|406.3|406.6|406.3|406.5|406.2|0
1744788510000|2025-04-16 07:28:30|406.5|406.2|406.6|406.4|406.7|406.5|406.5|406.2|0
1744788520000|2025-04-16 07:28:40|406.7|406.5|406.5|406.2|406.7|406.5|406.5|406.2|700
1744788530000|2025-04-16 07:28:50|406.6|406.6|406.8|406.4|406.9|406.6|406.6|406.4|9796
1744788540000|2025-04-16 07:29:00|406.9|406.5|406.8|406.4|406.9|406.5|406.8|406.4|0
1744788550000|2025-04-16 07:29:10|406.9|406.5|406.9|406.5|406.9|406.5|406.8|406.4|0
1744788560000|2025-04-16 07:29:20|406.8|406.4|406.9|406.5|406.9|406.5|406.7|406.4|0
1744788570000|2025-04-16 07:29:30|406.8|406.4|406.9|406.6|406.9|406.6|406.8|406.4|504
1744788580000|2025-04-16 07:29:40|406.8|406.5|406.9|406.7|406.9|406.7|406.8|406.5|468
1744788590000|2025-04-16 07:29:50|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|500
1744788600000|2025-04-16 07:30:00|406.9|406.7|406.9|406.6|406.9|406.7|406.8|406.5|304
1744788610000|2025-04-16 07:30:10|406.8|406.5|406.8|406.5|406.9|406.6|406.8|406.5|0
1744788620000|2025-04-16 07:30:20|406.7|406.6|406.6|406.3|406.8|406.6|406.6|406.3|1398
1744788630000|2025-04-16 07:30:30|406.7|406.4|406.6|406.4|406.7|406.4|406.6|406.3|578
1744788640000|2025-04-16 07:30:40|406.5|406.3|406.5|406.3|406.6|406.4|406.5|406.2|315
1744788660000|2025-04-16 07:31:00|406.6|406.4|406.6|406.3|406.7|406.5|406.6|406.3|0
1744788670000|2025-04-16 07:31:10|406.7|406.4|406.5|406.3|406.7|406.4|406.4|406.2|834
1744788680000|2025-04-16 07:31:20|406.4|406.2|406.5|406.3|406.5|406.3|406.4|406.2|324
1744788690000|2025-04-16 07:31:30|406.4|406.2|406.1|405.8|406.4|406.2|406.1|405.8|912
1744788700000|2025-04-16 07:31:40|406|405.6|405.8|405.5|406.1|405.7|405.8|405.5|0
1744788710000|2025-04-16 07:31:50|405.9|405.6|405.8|405.4|405.9|405.6|405.8|405.4|0
1744788720000|2025-04-16 07:32:00|405.9|405.5|405.7|405.4|405.9|405.5|405.7|405.4|0
1744788730000|2025-04-16 07:32:10|405.8|405.5|405.7|405.4|405.8|405.5|405.7|405.4|2732
1744788740000|2025-04-16 07:32:20|405.8|405.5|405.6|405.3|405.8|405.5|405.5|405.2|859
1744788750000|2025-04-16 07:32:30|405.5|405.2|405.6|405.3|405.6|405.3|405.5|405.2|3556
1744788760000|2025-04-16 07:32:40|405.5|405.2|405.5|405.2|405.5|405.2|405.5|405.2|0
1744788770000|2025-04-16 07:32:50|405.6|405.3|405.5|405.3|405.6|405.3|405.4|405.2|0
1744788780000|2025-04-16 07:33:00|405.4|405.2|405.5|405.2|405.5|405.2|405.4|405.1|474
1744788790000|2025-04-16 07:33:10|405.4|405.1|405.4|405.1|405.5|405.2|405.4|405.1|0
1744788800000|2025-04-16 07:33:20|405.5|405.2|405.9|405.6|406|405.7|405.4|405.1|183
1744788810000|2025-04-16 07:33:30|406|405.7|406|405.8|406|405.8|405.9|405.6|0
1744788820000|2025-04-16 07:33:40|405.9|405.7|405.8|405.6|405.9|405.7|405.7|405.5|505
1744788830000|2025-04-16 07:33:50|405.9|405.5|405.8|405.5|405.9|405.6|405.8|405.5|0
1744788840000|2025-04-16 07:34:00|405.9|405.6|405.9|405.6|405.9|405.6|405.8|405.5|0
1744788850000|2025-04-16 07:34:10|405.8|405.5|405.7|405.5|405.9|405.6|405.7|405.5|0
1744788860000|2025-04-16 07:34:20|405.8|405.4|405.7|405.4|405.8|405.4|405.7|405.4|2465
1744788900000|2025-04-16 07:35:00||405.6||405.6||405.6||405.6|2844
1744788910000|2025-04-16 07:35:10|405.8|405.7|405.7|405.6|405.8|405.7|405.7|405.6|1765
1744788930000|2025-04-16 07:35:30|405.8|405.7|405.9|405.7|405.9|405.7|405.8|405.7|417
1744788960000|2025-04-16 07:36:00|406.2|406|406.2|406|406.2|406|406.2|406|776
1744788970000|2025-04-16 07:36:10|406.1||406.1||406.1||406.1||0
1744789020000|2025-04-16 07:37:00|406.2|406.1|405.9|405.6|406.2|406.1|405.9|405.6|2373
1744789030000|2025-04-16 07:37:10|405.8||405.8||405.8||405.8||0
1744789040000|2025-04-16 07:37:20|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|413
1744789050000|2025-04-16 07:37:30||405.8||405.7||405.8||405.7|0
1744789060000|2025-04-16 07:37:40||405.8||405.8||405.8||405.8|573
1744789070000|2025-04-16 07:37:50|406||406||406||406||0
1744789080000|2025-04-16 07:38:00||405.9||405.9||405.9||405.9|0
1744789090000|2025-04-16 07:38:10|405.8|405.6|405.9|405.7|405.9|405.7|405.8|405.6|227
1744789100000|2025-04-16 07:38:20|406|405.8|406|405.8|406|405.8|406|405.8|0
1744789120000|2025-04-16 07:38:40|405.8|405.7|405.8|405.6|405.8|405.7|405.8|405.6|0
1744789130000|2025-04-16 07:38:50||405.7||405.6||405.7||405.6|759
1744789150000|2025-04-16 07:39:10||405.7||405.7||405.7||405.7|0
1744789180000|2025-04-16 07:39:40|405.7|405.6|405.8|405.6|405.8|405.6|405.7|405.6|522
1744789190000|2025-04-16 07:39:50|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|1690
1744789220000|2025-04-16 07:40:20||405.4||405.4||405.4||405.4|783
1744789250000|2025-04-16 07:40:50|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|300
1744789270000|2025-04-16 07:41:10|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|2466
1744789280000|2025-04-16 07:41:20|405.5|405.4|405.6|405.4|405.6|405.4|405.5|405.4|760
1744789290000|2025-04-16 07:41:30|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|0
1744789330000|2025-04-16 07:42:10|405.8|405.7|405.6|405.4|405.8|405.7|405.6|405.4|1124
1744789350000|2025-04-16 07:42:30|405.5|405.5|405.5|405.4|405.5|405.5|405.5|405.4|761
1744789360000|2025-04-16 07:42:40|405.6||405.6||405.6||405.5||0
1744789380000|2025-04-16 07:43:00|405.7|405.5|405.8|405.6|405.8|405.7|405.7|405.5|1060
1744789390000|2025-04-16 07:43:10|405.7|405.7|405.7|405.5|405.7|405.7|405.7|405.5|1535
1744789410000|2025-04-16 07:43:30|405.8|405.6|405.8|405.6|405.8|405.7|405.8|405.6|2164
1744789420000|2025-04-16 07:43:40||405.7||405.7||405.7||405.7|0
1744789430000|2025-04-16 07:43:50|405.7|405.6|405.8|405.5|405.8|405.6|405.7|405.4|1365
1744789440000|2025-04-16 07:44:00|405.7|405.4|405.7|405.4|405.7|405.4|405.7|405.4|0
1744789450000|2025-04-16 07:44:10|405.8|405.5|405.7|405.4|405.8|405.5|405.7|405.4|0
1744789460000|2025-04-16 07:44:20|405.6|405.2|405.7|405.4|405.7|405.4|405.5|405.2|1560
1744789470000|2025-04-16 07:44:30|405.6|405.3|405.7|405.4|405.7|405.4|405.6|405.3|0
1744789480000|2025-04-16 07:44:40|405.6|405.5|405.7|405.5|405.7|405.5|405.6|405.4|1898
1744789490000|2025-04-16 07:44:50|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1744789500000|2025-04-16 07:45:00|405.7|405.5|405.6|405.4|405.7|405.5|405.6|405.4|0
1744789510000|2025-04-16 07:45:10|405.5|405.3|405.6|405.3|405.6|405.4|405.5|405.3|544
1744789520000|2025-04-16 07:45:20|405.7|405.4|405.7|405.4|405.7|405.4|405.7|405.4|0
1744789530000|2025-04-16 07:45:30|405.6|405.3|405.7|405.4|405.7|405.4|405.5|405.3|0
1744789540000|2025-04-16 07:45:40|405.6|405.3|405.6|405.3|405.7|405.4|405.6|405.3|0
1744789550000|2025-04-16 07:45:50|405.7|405.4|405.7|405.4|405.7|405.4|405.6|405.3|0
1744789560000|2025-04-16 07:46:00|405.6|405.3|405.7|405.4|405.7|405.4|405.6|405.3|0
1744789570000|2025-04-16 07:46:10|405.6|405.3|405.6|405.3|405.7|405.4|405.6|405.3|0
1744789580000|2025-04-16 07:46:20|405.7|405.4|405.6|405.3|405.7|405.4|405.6|405.3|0
1744789590000|2025-04-16 07:46:30|405.7|405.4|405.6|405.3|405.7|405.4|405.6|405.3|0
1744789620000|2025-04-16 07:47:00|405.7|405.4|405.9|405.6|405.9|405.6|405.7|405.4|10
1744789630000|2025-04-16 07:47:10|405.8|405.5|405.9|405.7|405.9|405.7|405.8|405.5|0
1744789640000|2025-04-16 07:47:20|405.8|405.6|405.7|405.5|405.8|405.6|405.7|405.5|31
1744789650000|2025-04-16 07:47:30|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|0
1744789670000|2025-04-16 07:47:50|405.7|405.5|405.8|405.6|405.8|405.6|405.7|405.5|0
1744789680000|2025-04-16 07:48:00|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|0
1744789690000|2025-04-16 07:48:10|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|0
1744789700000|2025-04-16 07:48:20|405.7|405.5|405.8|405.5|405.8|405.6|405.7|405.5|1792
1744789710000|2025-04-16 07:48:30|405.9|405.6|405.8|405.5|405.9|405.6|405.8|405.5|0
1744789720000|2025-04-16 07:48:40|405.9|405.6|405.8|405.5|405.9|405.6|405.8|405.5|0
1744789730000|2025-04-16 07:48:50|405.9|405.6|405.9|405.7|405.9|405.7|405.9|405.6|548
1744789740000|2025-04-16 07:49:00|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|0
1744789750000|2025-04-16 07:49:10|405.9|405.7|405.8|405.6|405.9|405.7|405.8|405.6|0
1744789770000|2025-04-16 07:49:30|405.9|405.7|405.8|405.6|405.9|405.7|405.8|405.6|0
1744789780000|2025-04-16 07:49:40|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1744789800000|2025-04-16 07:50:00|405.8|405.6|405.5|405.3|405.9|405.7|405.5|405.3|1435
1744789810000|2025-04-16 07:50:10|405.6|405.4|405.4|405.2|405.6|405.4|405.4|405.1|2776
1744789820000|2025-04-16 07:50:20|405.3|405.1|405.2|404.9|405.3|405.1|405.2|404.9|8
1744789830000|2025-04-16 07:50:30|405.3|405|405.3|405|405.3|405|405.2|404.9|0
1744789840000|2025-04-16 07:50:40|405.2|404.9|405.2|404.9|405.3|405|405.2|404.9|0
1744789860000|2025-04-16 07:51:00|405.1|405|405.4|405.2|405.4|405.2|405.1|404.9|834
1744789870000|2025-04-16 07:51:10|405.3|405.1|405.4|405.2|405.4|405.2|405.3|405.1|865
1744789880000|2025-04-16 07:51:20|405.3|405.1|405.4|405.2|405.4|405.2|405.3|405.1|0
1744789900000|2025-04-16 07:51:40|405.3|405.1|405.4|405.2|405.5|405.3|405.3|405.1|118
1744789910000|2025-04-16 07:51:50|405.5|405.1|405.5|405.2|405.5|405.2|405.4|405.1|0
1744789920000|2025-04-16 07:52:00|405.4|405.1|405.4|405.1|405.4|405.1|405.4|405.1|0
1744789930000|2025-04-16 07:52:10|405.5|405.2|405.5|405.2|405.5|405.2|405.5|405.2|0
1744789940000|2025-04-16 07:52:20|405.4|405.1|405.4|405.1|405.5|405.2|405.3|405.1|0
1744789950000|2025-04-16 07:52:30|405.5|405.2|405.4|405.1|405.5|405.2|405.4|405.1|0
1744789960000|2025-04-16 07:52:40|405.5|405.2|405.5|405.2|405.5|405.2|405.5|405.2|0
1744789970000|2025-04-16 07:52:50|405.4|405.1|405.4|405.2|405.5|405.2|405.4|405.1|280
1744789980000|2025-04-16 07:53:00|405.3|405.1|405.5|405.2|405.5|405.2|405.3|405.1|0
1744789990000|2025-04-16 07:53:10|405.4|405.1|405.5|405.2|405.5|405.2|405.4|405.1|0
1744790000000|2025-04-16 07:53:20|405.4|405.1|405.1|404.8|405.4|405.1|405.1|404.8|446
1744790010000|2025-04-16 07:53:30|405.2|404.9|405.3|405|405.3|405.1|405.2|404.9|1833
1744790020000|2025-04-16 07:53:40|405.2|404.9|405.3|405|405.3|405|405.2|404.9|0
1744790030000|2025-04-16 07:53:50|405.2|404.9|405.3|405|405.4|405.1|405.2|404.9|403
1744790040000|2025-04-16 07:54:00|405.4|405.1|405.3|405.1|405.4|405.2|405.3|405.1|179
1744790050000|2025-04-16 07:54:10|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1744790060000|2025-04-16 07:54:20|405.3|405.1|405.2|405|405.4|405.2|405.2|405|6
1744790070000|2025-04-16 07:54:30|405.3|405.1|405.3|405|405.4|405.1|405.3|405|888
1744790080000|2025-04-16 07:54:40|405.4|405.1|405.3|405|405.4|405.1|405.3|405|0
1744790090000|2025-04-16 07:54:50|405.4|405.1|405.3|405|405.4|405.1|405.3|405|0
1744790100000|2025-04-16 07:55:00|405.4|405.1|405.3|405|405.4|405.1|405.3|405|0
1744790110000|2025-04-16 07:55:10|405.4|405.1|405.4|405.1|405.4|405.1|405.3|405|0
1744790120000|2025-04-16 07:55:20|405.3|405|405.4|405.1|405.4|405.1|405.3|405|0
1744790130000|2025-04-16 07:55:30|405.3|405|405.4|405.1|405.4|405.1|405.3|405|0
1744790140000|2025-04-16 07:55:40|405.3|405|405.4|405.1|405.4|405.1|405.3|405|0
1744790150000|2025-04-16 07:55:50|405.3||405.4||405.4||405.3||0
1744790160000|2025-04-16 07:56:00|405.3|405|405.3|405|405.4|405.1|405.3|405|0
1744790170000|2025-04-16 07:56:10|405.4|405.1|405.3|405|405.4|405.1|405.3|405|0
1744790180000|2025-04-16 07:56:20|405.4|405.1|405.3|405|405.4|405.1|405.3|405|0
1744790190000|2025-04-16 07:56:30|405.4|405.1|405.4|405.1|405.4|405.1|405.3|405|0
1744790200000|2025-04-16 07:56:40|405.3|405|405.3|405|405.3|405|405.3|405|0
1744790210000|2025-04-16 07:56:50|405.4|405.1|405.1|404.9|405.4|405.1|405.1|404.9|1013
1744790220000|2025-04-16 07:57:00|405.2|405|405|404.8|405.2|405|405|404.8|1439
1744790230000|2025-04-16 07:57:10|405.1|404.9|405|404.8|405.1|404.9|405|404.8|1525
1744790240000|2025-04-16 07:57:20|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|0
1744790250000|2025-04-16 07:57:30|405|404.8|405|404.8|405|404.8|405|404.8|0
1744790260000|2025-04-16 07:57:40|405.1|404.7|405|404.7|405.1|404.7|405|404.7|0
1744790270000|2025-04-16 07:57:50|405.1|404.8|405.1|404.8|405.1|404.8|405|404.7|0
1744790280000|2025-04-16 07:58:00|405|404.7|405|404.7|405|404.7|405|404.7|0
1744790290000|2025-04-16 07:58:10|405.1|404.8|405|404.7|405.1|404.8|405|404.7|0
1744790300000|2025-04-16 07:58:20|405.1|404.8|405|404.8|405.1|404.8|404.9|404.7|0
1744790310000|2025-04-16 07:58:30|404.9|404.7|405|404.8|405|404.8|404.9|404.7|444
1744790320000|2025-04-16 07:58:40|404.9|404.7|405|404.8|405|404.8|404.9|404.7|136
1744790330000|2025-04-16 07:58:50|405.1|404.9|405|404.8|405.1|404.9|405|404.8|630
1744790350000|2025-04-16 07:59:10|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|651
1744790360000|2025-04-16 07:59:20|404.8||404.9||404.9||404.8||0
1744790370000|2025-04-16 07:59:30|405|404.9|405|404.9|405|404.9|405|404.9|150
1744790380000|2025-04-16 07:59:40|404.8|404.7|404.9|404.7|404.9|404.7|404.8|404.7|0
1744790390000|2025-04-16 07:59:50|404.8||404.8||404.8||404.8||0
1744790400000|2025-04-16 08:00:00|404.9||404.9||404.9||404.9||4524
1744790410000|2025-04-16 08:00:10|404.8||404.8||404.8||404.8||77
1744790420000|2025-04-16 08:00:20|404.9|404.8|405|404.9|405|404.9|404.9|404.7|141
1744790430000|2025-04-16 08:00:30|405.1|405|405.1|405|405.1|405|405.1|405|2
1744790460000|2025-04-16 08:01:00|405.2|405.1|405.3|405.2|405.3|405.2|405.2|405.1|861
1744790500000|2025-04-16 08:01:40|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|1
1744790520000|2025-04-16 08:02:00|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|1202
1744790540000|2025-04-16 08:02:20|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|825
1744790560000|2025-04-16 08:02:40|405.1|405|405.1|404.9|405.1|405|405.1|404.9|0
1744790570000|2025-04-16 08:02:50|405||405||405||405||0
1744790580000|2025-04-16 08:03:00|||||||||525
1744790590000|2025-04-16 08:03:10|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|833
1744790610000|2025-04-16 08:03:30|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|0
1744790630000|2025-04-16 08:03:50|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|0
1744790710000|2025-04-16 08:05:10|405|404.9|405|404.9|405|404.9|405|404.9|967
1744790720000|2025-04-16 08:05:20|405.1|405|405.1|405|405.1|405|405.1|405|842
1744790730000|2025-04-16 08:05:30|405|404.9|405|404.9|405|404.9|405|404.9|963
1744790750000|2025-04-16 08:05:50||404.8||404.8||404.8||404.8|1382
1744790770000|2025-04-16 08:06:10|404.9|404.9|405|404.9|405|404.9|404.9|404.9|972
1744790810000|2025-04-16 08:06:50|405.1|405|405.1|405|405.1|405|405.1|405|0
1744790830000|2025-04-16 08:07:10|405|404.9|405|404.9|405|404.9|405|404.9|150
1744790900000|2025-04-16 08:08:20|||||||||565
1744790920000|2025-04-16 08:08:40|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|100
1744790970000|2025-04-16 08:09:30|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|189
1744790990000|2025-04-16 08:09:50|404.9||404.8||404.9||404.8||0
1744791010000|2025-04-16 08:10:10|404.7|404.6|404.7|404.6|404.8|404.6|404.7|404.6|607
1744791020000|2025-04-16 08:10:20||404.5||404.5||404.5||404.5|0
1744791030000|2025-04-16 08:10:30|||||||||2000
1744791050000|2025-04-16 08:10:50|404.6||404.6||404.6||404.6||0
1744791100000|2025-04-16 08:11:40|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|0
1744791120000|2025-04-16 08:12:00|404.6|404.5|404.5|404.4|404.6|404.5|404.5|404.4|1382
1744791150000|2025-04-16 08:12:30|404.6|404.5|404.9|404.7|404.9|404.7|404.6|404.5|150
1744791210000|2025-04-16 08:13:30|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|566
1744791250000|2025-04-16 08:14:10|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|467
1744791290000|2025-04-16 08:14:50|404.8||404.8||404.8||404.8||575
1744791300000|2025-04-16 08:15:00|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|0
1744791320000|2025-04-16 08:15:20|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|678
1744791330000|2025-04-16 08:15:30|404.9|404.8|404.9|404.7|405|404.8|404.9|404.7|0
1744791340000|2025-04-16 08:15:40|405.1|404.8|405.1|404.8|405.1|404.8|405.1|404.8|0
1744791350000|2025-04-16 08:15:50|405||405||405||405||0
1744791380000|2025-04-16 08:16:20||404.9||404.9||404.9||404.9|0
1744791390000|2025-04-16 08:16:30||404.8||404.8||404.8||404.8|0
1744791400000|2025-04-16 08:16:40||404.9||404.9||404.9||404.9|0
1744791470000|2025-04-16 08:17:50|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|1700
1744791520000|2025-04-16 08:18:40||404.7||404.7||404.7||404.7|756
1744791600000|2025-04-16 08:20:00|404.8||404.8||404.8||404.8||0
1744791610000|2025-04-16 08:20:10|||||||||1744
1744791650000|2025-04-16 08:20:50|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|0
1744791670000|2025-04-16 08:21:10|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|682
1744791800000|2025-04-16 08:23:20|404.7|404.6|404.6|404.5|404.7|404.6|404.6|404.5|506
1744791810000|2025-04-16 08:23:30|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|216
1744791820000|2025-04-16 08:23:40|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|520
1744791830000|2025-04-16 08:23:50||404.5||404.5||404.5||404.5|0
1744791840000|2025-04-16 08:24:00||404.6||404.6||404.6||404.6|0
1744791850000|2025-04-16 08:24:10|||||||||1983
1744791930000|2025-04-16 08:25:30|||||||||528
1744792040000|2025-04-16 08:27:20|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|948
1744792050000|2025-04-16 08:27:30|405|404.9|405.2|405.1|405.4|405.2|405|404.9|9225
1744792060000|2025-04-16 08:27:40|405.3|405.2|405.2|405|405.4|405.2|405.1|404.9|15821
1744792070000|2025-04-16 08:27:50|405.1|404.9|405.3|405.1|405.4|405.2|405.1|404.9|8331
1744792080000|2025-04-16 08:28:00|405.2|405|405|404.8|405.2|405|405|404.8|2050
1744792090000|2025-04-16 08:28:10|404.9|404.7|404.6|404.5|404.9|404.7|404.6|404.5|1362
1744792100000|2025-04-16 08:28:20|404.8|404.6|404.7|404.5|404.8|404.7|404.7|404.5|178
1744792110000|2025-04-16 08:28:30|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|0
1744792120000|2025-04-16 08:28:40|404.5|404.3|404.4|404.3|404.5|404.3|404.4|404.2|1624
1744792130000|2025-04-16 08:28:50|404.3|404.2|404.3|404.1|404.4|404.2|404.2|404|5474
1744792140000|2025-04-16 08:29:00|404.4|404.2|404.5|404.3|404.5|404.4|404.4|404.2|739
1744792150000|2025-04-16 08:29:10|404.4||404.4||404.4||404.4||1362
1744792160000|2025-04-16 08:29:20|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|443
1744792170000|2025-04-16 08:29:30|404.4|404.3|404.2|404.1|404.4|404.3|404.2|404.1|5077
1744792180000|2025-04-16 08:29:40|404.1|404|404.2|404.1|404.3|404.1|404|403.9|5838
1744792200000|2025-04-16 08:30:00|404.3|404.3|404.5|404.3|404.5|404.3|404.3|404.3|745
1744792210000|2025-04-16 08:30:10|404.4|404.2|404.4|404.3|404.5|404.3|404.4|404.2|0
1744792220000|2025-04-16 08:30:20|404.5||404.5||404.5||404.5||0
1744792240000|2025-04-16 08:30:40|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.3|0
1744792270000|2025-04-16 08:31:10|404.3|404.1|404.4|404.3|404.4|404.3|404.3|404.1|576
1744792280000|2025-04-16 08:31:20|||||||||22
1744792290000|2025-04-16 08:31:30|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|1244
1744792300000|2025-04-16 08:31:40|404.2|404|404.2|404.1|404.2|404.1|404.2|404|0
1744792330000|2025-04-16 08:32:10|404.3||404.3||404.3||404.3||148
1744792350000|2025-04-16 08:32:30||404.2||404.2||404.2||404.2|0
1744792390000|2025-04-16 08:33:10|404.5|404.3|404.3|404.2|404.5|404.4|404.3|404.2|1590
1744792400000|2025-04-16 08:33:20|404.2|404.1|404.2|404|404.2|404.1|404.2|403.9|1
1744792410000|2025-04-16 08:33:30|404.1||404.2||404.2||404.1||6000
1744792420000|2025-04-16 08:33:40|404|403.9|404.1|403.9|404.1|403.9|404|403.9|5390
1744792430000|2025-04-16 08:33:50||404||403.9||404||403.9|0
1744792450000|2025-04-16 08:34:10||404||404||404||404|0
1744792470000|2025-04-16 08:34:30|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|1806
1744792490000|2025-04-16 08:34:50|404.2|404|404.1|404|404.2|404|404.1|404|114
1744792500000|2025-04-16 08:35:00|404.2||404.1||404.2||404.1||0
1744792520000|2025-04-16 08:35:20|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|236
1744792530000|2025-04-16 08:35:30|404.1|404|404.1|404|404.1|404|404|403.9|711
1744792540000|2025-04-16 08:35:40||403.9||404||404||403.9|0
1744792550000|2025-04-16 08:35:50||403.9||403.9||403.9||403.9|0
1744792590000|2025-04-16 08:36:30||404||404||404||404|0
1744792600000|2025-04-16 08:36:40|404|403.9|404.1|403.9|404.1|403.9|404|403.9|7541
1744792630000|2025-04-16 08:37:10||404||404||404||404|0
1744792640000|2025-04-16 08:37:20|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|98
1744792700000|2025-04-16 08:38:20|404.1|404|404.1|404|404.1|404|404.1|404|408
1744792710000|2025-04-16 08:38:30||403.9||403.9||403.9||403.9|870
1744792730000|2025-04-16 08:38:50||404||403.9||404||403.9|0
1744792740000|2025-04-16 08:39:00||404||404||404||404|0
1744792770000|2025-04-16 08:39:30||403.9||403.9||403.9||403.9|19
1744792790000|2025-04-16 08:39:50||404||403.9||404||403.9|4030
1744792800000|2025-04-16 08:40:00|404.2|404|404.2|404.1|404.2|404.1|404.2|404|966
1744792830000|2025-04-16 08:40:30|404.3|404.2|404.2|404|404.3|404.2|404.2|404|713
1744792840000|2025-04-16 08:40:40|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|0
1744792860000|2025-04-16 08:41:00|404.1|403.9|404.1|403.9|404.1|403.9|404.1|403.9|0
1744792870000|2025-04-16 08:41:10|404.2|404|404.2|404|404.2|404.1|404.2|403.9|1603
1744792880000|2025-04-16 08:41:20|404.1|403.9|404.1|403.9|404.1|403.9|404.1|403.9|725
1744792890000|2025-04-16 08:41:30|404.2|404.1|404.3|404.1|404.3|404.1|404.2|404|596
1744792900000|2025-04-16 08:41:40|404.4|404.2|404.4|404.2|404.4|404.2|404.3|404.1|4180
1744792910000|2025-04-16 08:41:50|404.5||404.5||404.5||404.5||0
1744792920000|2025-04-16 08:42:00|404.4||404.4||404.4||404.4||0
1744792930000|2025-04-16 08:42:10|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|1905
1744792940000|2025-04-16 08:42:20||404||404||404||404|1362
1744793010000|2025-04-16 08:43:30|404.1||404.1||404.1||404.1||0
1744793020000|2025-04-16 08:43:40||403.9||403.9||404||403.9|561
1744793040000|2025-04-16 08:44:00||404||404||404||404|0
1744793050000|2025-04-16 08:44:10||403.9||404||404||403.9|423
1744793060000|2025-04-16 08:44:20||403.9||403.9||403.9||403.9|460
1744793110000|2025-04-16 08:45:10|404.3|404|404.3|404.2|404.3|404.2|404.3|404|0
1744793130000|2025-04-16 08:45:30|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|649
1744793150000|2025-04-16 08:45:50|404.1|404|404.1|403.9|404.1|404|404.1|403.9|0
1744793170000|2025-04-16 08:46:10|404|404|404.1|404|404.1|404|404|404|0
1744793210000|2025-04-16 08:46:50|404.2||404.2||404.2||404.2||2057
1744793220000|2025-04-16 08:47:00||404.1||404||404.1||404|0
1744793250000|2025-04-16 08:47:30|404.1|403.9|404.1|403.9|404.1|403.9|404.1|403.9|0
1744793280000|2025-04-16 08:48:00||404||403.9||404||403.9|0
1744793290000|2025-04-16 08:48:10||404||404||404||404|0
1744793320000|2025-04-16 08:48:40|404|403.9|404.1|403.9|404.1|404|404|403.9|2205
1744793360000|2025-04-16 08:49:20||404||404||404||404|0
1744793420000|2025-04-16 08:50:20|||||||||750
1744793430000|2025-04-16 08:50:30||403.9||403.9||403.9||403.9|194
1744793450000|2025-04-16 08:50:50|404||404.1||404.1||404||0
1744793470000|2025-04-16 08:51:10|404|403.8|403.9|403.8|404|403.8|403.9|403.8|2142
1744793480000|2025-04-16 08:51:20|404|403.9|404.1|403.9|404.1|403.9|404|403.9|1889
1744793490000|2025-04-16 08:51:30|404||404.1||404.1||404||6000
1744793500000|2025-04-16 08:51:40|404|403.8|404.1|403.9|404.1|403.9|404|403.8|6977
1744793530000|2025-04-16 08:52:10|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|77
1744793540000|2025-04-16 08:52:20|404.1|404|404.1|403.9|404.1|404|404|403.9|3933
1744793550000|2025-04-16 08:52:30|404|404|404.2|404|404.2|404|404|404|8
1744793570000|2025-04-16 08:52:50|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|0
1744793630000|2025-04-16 08:53:50|404.2|404|404.2|404.1|404.2|404.1|404.2|404|0
1744793640000|2025-04-16 08:54:00||404||404||404||404|1362
1744793650000|2025-04-16 08:54:10|404.3|404.1|404.3|404.1|404.3|404.2|404.3|404.1|1053
1744793670000|2025-04-16 08:54:30|404.2|404|404.2|404|404.2|404|404.2|404|1147
1744793710000|2025-04-16 08:55:10||404.1||404.1||404.1||404.1|0
1744793760000|2025-04-16 08:56:00|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|0
1744793770000|2025-04-16 08:56:10|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|951
1744793800000|2025-04-16 08:56:40|404.3|404.2|404.3|404.2|404.4|404.2|404.3|404.2|663
1744793870000|2025-04-16 08:57:50|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|152
1744793890000|2025-04-16 08:58:10|||||||||488
1744793960000|2025-04-16 08:59:20||404||404.1||404.1||404|987
1744793970000|2025-04-16 08:59:30||404||404||404||404|221
1744793990000|2025-04-16 08:59:50|404.1||404.1||404.1||404.1||0
1744794010000|2025-04-16 09:00:10|404.2||404.2||404.2||404.2||744
1744794050000|2025-04-16 09:00:50|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|0
1744794090000|2025-04-16 09:01:30|404.2|404|404.1|404|404.2|404|404.1|404|957
1744794170000|2025-04-16 09:02:50||403.9||404||404||403.9|291
1744794210000|2025-04-16 09:03:30|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|425
1744794300000|2025-04-16 09:05:00|404.4|404.2|404.3|404.1|404.4|404.2|404.3|404.1|589
1744794330000|2025-04-16 09:05:30||404.2||404.1||404.2||404.1|1559
1744794350000|2025-04-16 09:05:50|404.2||404.3||404.3||404.2||0
1744794380000|2025-04-16 09:06:20|404.2||404.2||404.2||404.2||0
1744794420000|2025-04-16 09:07:00|404.1|404|404.1|404|404.1|404|404.1|404|0
1744794500000|2025-04-16 09:08:20|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|796
1744794600000|2025-04-16 09:10:00|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|1518
1744794720000|2025-04-16 09:12:00|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|2220
1744794760000|2025-04-16 09:12:40|404.6|404.4|404.6|404.5|404.6|404.5|404.6|404.4|149
1744794770000|2025-04-16 09:12:50|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|507
1744794790000|2025-04-16 09:13:10|||||||||2209
1744794800000|2025-04-16 09:13:20|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|0
1744794820000|2025-04-16 09:13:40|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|1285
1744794830000|2025-04-16 09:13:50|404.6||404.5||404.6||404.5||0
1744794860000|2025-04-16 09:14:20|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|55
1744794900000|2025-04-16 09:15:00||404.2||404.2||404.2||404.2|535
1744794930000|2025-04-16 09:15:30|404.3||404.3||404.3||404.3||0
1744794960000|2025-04-16 09:16:00|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|0
1744795000000|2025-04-16 09:16:40|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|417
1744795010000|2025-04-16 09:16:50|404.2|404|404.2|404.1|404.2|404.1|404.2|404|499
1744795020000|2025-04-16 09:17:00|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|1500
1744795070000|2025-04-16 09:17:50|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|1065
1744795080000|2025-04-16 09:18:00|404.1|404|404.1|404|404.1|404|404.1|404|835
1744795100000|2025-04-16 09:18:20||403.9||403.9||403.9||403.9|1638
1744795130000|2025-04-16 09:18:50||404||404||404||404|0
1744795150000|2025-04-16 09:19:10|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|0
1744795160000|2025-04-16 09:19:20|404.1|404|404.1|404|404.1|404|404.1|404|495
1744795440000|2025-04-16 09:24:00|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|0
1744795460000|2025-04-16 09:24:20|404.1|404|404.1|404|404.1|404|404.1|404|1147
1744795470000|2025-04-16 09:24:30|404.2||404.1||404.2||404.1||0
1744795490000|2025-04-16 09:24:50|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|0
1744795510000|2025-04-16 09:25:10||404||404||404||404|6
1744795540000|2025-04-16 09:25:40|404.1||404.1||404.1||404.1||0
1744795550000|2025-04-16 09:25:50|404.2||404.2||404.2||404.2||0
1744795560000|2025-04-16 09:26:00||404.1||404.1||404.1||404.1|0
1744795590000|2025-04-16 09:26:30|404.4|404.3|404.5|404.3|404.5|404.4|404.4|404.3|2735
1744795600000|2025-04-16 09:26:40||404.4||404.4||404.4||404.4|1000
1744795640000|2025-04-16 09:27:20|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|0
1744795670000|2025-04-16 09:27:50|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|61
1744795700000|2025-04-16 09:28:20|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|0
1744795800000|2025-04-16 09:30:00|404.5|404.2|404.3|404.2|404.5|404.4|404.3|404.2|1356
1744795830000|2025-04-16 09:30:30|404.4|404.3|404.5|404.3|404.5|404.3|404.4|404.3|607
1744795840000|2025-04-16 09:30:40||404.4||404.4||404.4||404.4|0
1744795870000|2025-04-16 09:31:10|||||||||639
1744795880000|2025-04-16 09:31:20|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|159
1744795890000|2025-04-16 09:31:30||404.2||404.2||404.2||404.2|0
1744795910000|2025-04-16 09:31:50|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|0
1744795930000|2025-04-16 09:32:10|404.2||404.2||404.2||404.2||0
1744795960000|2025-04-16 09:32:40||404||404||404||404|69
1744796000000|2025-04-16 09:33:20|404.3|404.1|404.3|404.2|404.3|404.2|404.3|404.1|298
1744796010000|2025-04-16 09:33:30|||||||||1000
1744796040000|2025-04-16 09:34:00|404.5|404.3|404.4|404.2|404.5|404.3|404.4|404.2|1500
1744796050000|2025-04-16 09:34:10|404.3||404.3||404.4||404.3||0
1744796110000|2025-04-16 09:35:10|404.1|404|404.1|404|404.1|404|404.1|404|264
1744796120000|2025-04-16 09:35:20|404|403.9|404.1|404|404.1|404|404|403.9|0
1744796130000|2025-04-16 09:35:30||403.9||404||404||403.9|0
1744796140000|2025-04-16 09:35:40||403.9||404||404||403.9|0
1744796160000|2025-04-16 09:36:00|||||||||150
1744796170000|2025-04-16 09:36:10||403.9||403.9||403.9||403.9|0
1744796200000|2025-04-16 09:36:40|404|403.8|404|403.8|404|403.8|403.9|403.8|2198
1744796210000|2025-04-16 09:36:50|404.1|403.9|404|403.9|404.1|403.9|404|403.8|3383
1744796220000|2025-04-16 09:37:00|404.1||404.1||404.1||404||7500
1744796270000|2025-04-16 09:37:50|403.9|403.8|404|403.9|404|403.9|403.9|403.8|1822
1744796280000|2025-04-16 09:38:00|404.1||404.1||404.1||404.1||1500
1744796300000|2025-04-16 09:38:20||404||403.9||404||403.9|0
1744796340000|2025-04-16 09:39:00|404||404.1||404.1||404||749
1744796380000|2025-04-16 09:39:40||404||404||404||404|0
1744796410000|2025-04-16 09:40:10|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|143
1744796420000|2025-04-16 09:40:20||404||404||404||404|374
1744796450000|2025-04-16 09:40:50||404.1||404.1||404.1||404.1|0
1744796510000|2025-04-16 09:41:50|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|1634
1744796520000|2025-04-16 09:42:00|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|958
1744796570000|2025-04-16 09:42:50|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|1557
1744796590000|2025-04-16 09:43:10|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|673
1744796640000|2025-04-16 09:44:00|404.3||404.3||404.3||404.3||0
1744796720000|2025-04-16 09:45:20|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|1555
1744796770000|2025-04-16 09:46:10|||||||||756
1744796800000|2025-04-16 09:46:40|404.1|404|404|403.9|404.1|404|404|403.9|1959
1744796810000|2025-04-16 09:46:50|403.9|403.8|404|403.8|404|403.9|403.9|403.8|3840
1744796860000|2025-04-16 09:47:40|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|0
1744796880000|2025-04-16 09:48:00|404|403.8|404|403.8|404|403.8|404|403.8|1500
1744796890000|2025-04-16 09:48:10|403.9||403.9||403.9||403.9||0
1744796900000|2025-04-16 09:48:20|403.8|403.7|403.8|403.7|403.9|403.7|403.8|403.7|365
1744796910000|2025-04-16 09:48:30|403.9||403.8||403.9||403.8||0
1744796960000|2025-04-16 09:49:20|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|868
1744796970000|2025-04-16 09:49:30|404|403.9|404|403.9|404|403.9|403.9|403.8|1458
1744796980000|2025-04-16 09:49:40|404.1|404|404.1|404|404.1|404|404.1|404|0
1744796990000|2025-04-16 09:49:50|404|403.9|404|403.9|404|403.9|404|403.9|746
1744797020000|2025-04-16 09:50:20|||||||||1424
1744797040000|2025-04-16 09:50:40|||||||||25
1744797060000|2025-04-16 09:51:00|404.1|404|404.1|404|404.1|404|404.1|404|376
1744797070000|2025-04-16 09:51:10||403.9||403.9||403.9||403.9|150
1744797080000|2025-04-16 09:51:20|404|404|404|403.9|404.1|404|404|403.9|0
1744797100000|2025-04-16 09:51:40|403.9|403.8|404|403.9|404|403.9|403.9|403.8|0
1744797190000|2025-04-16 09:53:10|403.9|403.8|404|403.9|404|403.9|403.9|403.8|822
1744797250000|2025-04-16 09:54:10|404.1|404|404.1|403.9|404.1|404|404.1|403.9|868
1744797280000|2025-04-16 09:54:40||404||404||404||404|0
1744797330000|2025-04-16 09:55:30|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|566
1744797380000|2025-04-16 09:56:20|404.1|404|404.1|404|404.1|404|404.1|404|150
1744797440000|2025-04-16 09:57:20|404|403.9|404|403.9|404|403.9|404|403.9|497
1744797460000|2025-04-16 09:57:40|||||||||787
1744797470000|2025-04-16 09:57:50|404.1|404|404.1|404|404.1|404|404.1|404|0
1744797560000|2025-04-16 09:59:20|404|403.9|404|403.9|404|403.9|404|403.9|150
1744797620000|2025-04-16 10:00:20|||||||||676
1744797680000|2025-04-16 10:01:20|404.1|404|404.1|404|404.1|404|404.1|404|0
1744797690000|2025-04-16 10:01:30|404|403.9|404|403.9|404|403.9|404|403.9|1142
1744797740000|2025-04-16 10:02:20|403.9|403.8|403.7|403.6|403.9|403.8|403.7|403.6|1320
1744797800000|2025-04-16 10:03:20|403.5|403.4|403.5|403.4|403.5|403.4|403.4|403.3|0
1744797890000|2025-04-16 10:04:50||403.3||403.4||403.4||403.3|0
1744797930000|2025-04-16 10:05:30|403.6|403.6|403.7|403.6|403.7|403.6|403.6|403.6|1
1744797940000|2025-04-16 10:05:40|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|97
1744797950000|2025-04-16 10:05:50||403.6||403.6||403.6||403.6|0
1744797990000|2025-04-16 10:06:30||403.7||403.7||403.7||403.7|200
1744798010000|2025-04-16 10:06:50|||||||||500
1744798110000|2025-04-16 10:08:30|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|149
1744798130000|2025-04-16 10:08:50|||||||||1128
1744798140000|2025-04-16 10:09:00||403.7||403.7||403.7||403.7|84
1744798200000|2025-04-16 10:10:00|403.8||403.8||403.8||403.8||0
1744798300000|2025-04-16 10:11:40|403.9||403.8||403.9||403.8||0
1744798310000|2025-04-16 10:11:50|403.9||403.8||403.9||403.8||0
1744798320000|2025-04-16 10:12:00|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|0
1744798330000|2025-04-16 10:12:10|404|403.9|404|403.9|404|403.9|404|403.9|797
1744798510000|2025-04-16 10:15:10|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|0
1744798520000|2025-04-16 10:15:20|404||404||404||403.9||11
1744798570000|2025-04-16 10:16:10||403.9||403.9||403.9||403.9|0
1744798710000|2025-04-16 10:18:30|404.2|404.1|404.2|404|404.2|404.1|404.2|404|9604
1744798720000|2025-04-16 10:18:40|404.1|403.9|404|403.9|404.1|404|404|403.9|0
1744798730000|2025-04-16 10:18:50|404.1|404|404.1|404|404.1|404|404.1|404|0
1744798740000|2025-04-16 10:19:00|404|403.9|404|403.9|404|403.9|404|403.9|0
1744798760000|2025-04-16 10:19:20|404.1|404|404.1|404|404.1|404|404.1|404|2008
1744798810000|2025-04-16 10:20:10|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|340
1744798850000|2025-04-16 10:20:50|404.1|404|404.1|404|404.1|404|404.1|404|838
1744798860000|2025-04-16 10:21:00|404.2||404.2||404.2||404.2||0
1744798910000|2025-04-16 10:21:50||404.1||404.1||404.1||404.1|0
1744798950000|2025-04-16 10:22:30|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|0
1744798970000|2025-04-16 10:22:50|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|121
1744799050000|2025-04-16 10:24:10||404.2||404.2||404.2||404.2|0
1744799070000|2025-04-16 10:24:30|404.3||404.3||404.3||404.3||0
1744799090000|2025-04-16 10:24:50|404.4||404.4||404.4||404.4||0
1744799120000|2025-04-16 10:25:20||404.3||404.3||404.3||404.3|0
1744799130000|2025-04-16 10:25:30|||||||||250
1744799170000|2025-04-16 10:26:10|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|665
1744799300000|2025-04-16 10:28:20|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|289
1744799310000|2025-04-16 10:28:30|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|1235
1744799410000|2025-04-16 10:30:10|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|0
1744799500000|2025-04-16 10:31:40|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|1350
1744799520000|2025-04-16 10:32:00|404.6||404.5||404.6||404.5||0
1744799540000|2025-04-16 10:32:20|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|0
1744799570000|2025-04-16 10:32:50|404.7||404.7||404.7||404.7||0
1744799590000|2025-04-16 10:33:10|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|375
1744799640000|2025-04-16 10:34:00||404.7||404.7||404.7||404.7|0
1744799680000|2025-04-16 10:34:40|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|424
1744799730000|2025-04-16 10:35:30|404.8|404.7|404.9|404.8|404.9|404.8|404.8|404.7|0
1744799740000|2025-04-16 10:35:40|405|404.9|405|404.9|405|404.9|405|404.9|0
1744799750000|2025-04-16 10:35:50|||||||||273
1744799790000|2025-04-16 10:36:30|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|791
1744799820000|2025-04-16 10:37:00|405||405||405||405||0
1744799840000|2025-04-16 10:37:20|404.9||404.9||404.9||404.9||447
1744799850000|2025-04-16 10:37:30|405||405||405||405||510
1744799880000|2025-04-16 10:38:00||404.9||404.9||404.9||404.9|0
1744799950000|2025-04-16 10:39:10|405.2|405|405.2|405|405.2|405|405.2|405|31
1744799980000|2025-04-16 10:39:40|405.1||405.1||405.1||405.1||0
1744800020000|2025-04-16 10:40:20|405.2|405.1|405.3|405.2|405.3|405.2|405.2|405.1|776
1744800030000|2025-04-16 10:40:30|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|795
1744800050000|2025-04-16 10:40:50|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1744800070000|2025-04-16 10:41:10|||||||||1324
1744800160000|2025-04-16 10:42:40|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|911
1744800220000|2025-04-16 10:43:40|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|26
1744800260000|2025-04-16 10:44:20|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|0
1744800270000|2025-04-16 10:44:30|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1744800280000|2025-04-16 10:44:40|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|1259
1744800360000|2025-04-16 10:46:00|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1744800380000|2025-04-16 10:46:20|405.6||405.6||405.6||405.6||0
1744800410000|2025-04-16 10:46:50||405.5||405.5||405.5||405.5|0
1744800420000|2025-04-16 10:47:00|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1744800500000|2025-04-16 10:48:20|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1744800520000|2025-04-16 10:48:40|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|820
1744800530000|2025-04-16 10:48:50|405.6||405.6||405.6||405.6||0
1744800550000|2025-04-16 10:49:10|405.5||405.5||405.5||405.5||0
1744800560000|2025-04-16 10:49:20|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1744800600000|2025-04-16 10:50:00|405.5|405.4|405.5|405.3|405.5|405.4|405.5|405.3|525
1744800710000|2025-04-16 10:51:50||405.4||405.4||405.4||405.4|0
1744800740000|2025-04-16 10:52:20|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|859
1744800750000|2025-04-16 10:52:30|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|760
1744800770000|2025-04-16 10:52:50|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|919
1744800790000|2025-04-16 10:53:10|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|817
1744800820000|2025-04-16 10:53:40|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1744800890000|2025-04-16 10:54:50|||||||||1000
1744800910000|2025-04-16 10:55:10|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|0
1744800990000|2025-04-16 10:56:30|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|143
1744801000000|2025-04-16 10:56:40|405.7|405.6|405.7|405.6|405.8|405.6|405.7|405.6|685
1744801030000|2025-04-16 10:57:10|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|797
1744801050000|2025-04-16 10:57:30||405.4||405.4||405.4||405.4|407
1744801120000|2025-04-16 10:58:40|405.5|405.5|405.6|405.5|405.6|405.5|405.5|405.5|0
1744801140000|2025-04-16 10:59:00|||||||||5
1744801180000|2025-04-16 10:59:40|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|89
1744801190000|2025-04-16 10:59:50|405.8|405.7|405.8|405.6|405.8|405.7|405.8|405.6|1077
1744801200000|2025-04-16 11:00:00|405.7|405.5|405.6|405.5|405.7|405.5|405.6|405.5|689
1744801240000|2025-04-16 11:00:40|405.7|405.6|405.6|405.5|405.7|405.6|405.6|405.5|0
1744801310000|2025-04-16 11:01:50|||||||||834
1744801340000|2025-04-16 11:02:20|405.7|405.6|405.6|405.5|405.7|405.6|405.6|405.5|966
1744801350000|2025-04-16 11:02:30|405.7||405.7||405.7||405.7||0
1744801400000|2025-04-16 11:03:20||405.6||405.6||405.6||405.6|0
1744801420000|2025-04-16 11:03:40|||||||||65
1744801450000|2025-04-16 11:04:10|||||||||436
1744801470000|2025-04-16 11:04:30|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|4340
1744801480000|2025-04-16 11:04:40|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|216
1744801500000|2025-04-16 11:05:00|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|896
1744801510000|2025-04-16 11:05:10|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|607
1744801520000|2025-04-16 11:05:20|||||||||2000
1744801530000|2025-04-16 11:05:30|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.1|1378
1744801540000|2025-04-16 11:05:40||405.1||405.2||405.2||405.1|0
1744801550000|2025-04-16 11:05:50|405.5|405.4|405.6|405.4|405.6|405.4|405.5|405.4|0
1744801570000|2025-04-16 11:06:10|405.5||405.5||405.5||405.5||0
1744801590000|2025-04-16 11:06:30|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|1025
1744801630000|2025-04-16 11:07:10|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|1277
1744801670000|2025-04-16 11:07:50|||||||||150
1744801740000|2025-04-16 11:09:00|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|1530
1744801750000|2025-04-16 11:09:10||405.2||405.2||405.2||405.2|0
1744801790000|2025-04-16 11:09:50|405.5|405.3|405.5|405.4|405.5|405.4|405.5|405.2|131
1744801800000|2025-04-16 11:10:00|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|463
1744801810000|2025-04-16 11:10:10|405.3|405.2|405.2|405.1|405.3|405.2|405.2|405.1|148
1744801820000|2025-04-16 11:10:20|405.1|405|405.1|405|405.1|405|405.1|405|0
1744802000000|2025-04-16 11:13:20||404.9||404.9||404.9||404.9|1360
1744802150000|2025-04-16 11:15:50|405||405||405||405||0
1744802290000|2025-04-16 11:18:10|||||||||203
1744802300000|2025-04-16 11:18:20|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|1566
1744802310000|2025-04-16 11:18:30|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|745
1744802340000|2025-04-16 11:19:00|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|1150
1744802350000|2025-04-16 11:19:10|405|404.9|405|404.9|405|404.9|405|404.9|1037
1744802430000|2025-04-16 11:20:30|405.1|405|405.2|405.1|405.2|405.1|405.1|405|4152
1744802470000|2025-04-16 11:21:10|||||||||663
1744802480000|2025-04-16 11:21:20|405.1|405|405.1|405|405.1|405|405.1|405|756
1744802490000|2025-04-16 11:21:30|405.2||405.2||405.2||405.2||0
1744802670000|2025-04-16 11:24:30||405.1||405.1||405.1||405.1|0
1744802700000|2025-04-16 11:25:00|405.1|405|405.1|405|405.1|405|405.1|405|283
1744802740000|2025-04-16 11:25:40|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|554
1744802760000|2025-04-16 11:26:00|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1744802780000|2025-04-16 11:26:20||405.1||405.1||405.1||405.1|0
1744802790000|2025-04-16 11:26:30||405.2||405.2||405.2||405.2|0
1744802800000|2025-04-16 11:26:40||405.1||405.1||405.1||405.1|500
1744802810000|2025-04-16 11:26:50|405.2||405.2||405.2||405.2||0
1744802820000|2025-04-16 11:27:00|405.3||405.3||405.3||405.3||0
1744802830000|2025-04-16 11:27:10|405.2|405.2|405.3|405.2|405.3|405.2|405.2|405.2|0
1744802860000|2025-04-16 11:27:40|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1744802870000|2025-04-16 11:27:50|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|185
1744802940000|2025-04-16 11:29:00||405.3||405.3||405.3||405.3|593
1744802950000|2025-04-16 11:29:10|405.4|405.2|405.3|405.2|405.4|405.2|405.3|405.2|0
1744802960000|2025-04-16 11:29:20|405.4||405.3||405.4||405.3||0
1744802980000|2025-04-16 11:29:40|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|901
1744803020000|2025-04-16 11:30:20|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1744803060000|2025-04-16 11:31:00|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1744803070000|2025-04-16 11:31:10|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|1202
1744803080000|2025-04-16 11:31:20|405.6|405.5|405.4|405.3|405.6|405.5|405.4|405.3|1785
1744803120000|2025-04-16 11:32:00|405.3|405.2|405.4|405.2|405.4|405.2|405.3|405.2|277
1744803160000|2025-04-16 11:32:40|405.3||405.3||405.3||405.3||0
1744803170000|2025-04-16 11:32:50|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|0
1744803190000|2025-04-16 11:33:10|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1744803200000|2025-04-16 11:33:20||405.1||405.1||405.1||405.1|0
1744803210000|2025-04-16 11:33:30||405.2||405.2||405.2||405.2|0
1744803260000|2025-04-16 11:34:20|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|199
1744803270000|2025-04-16 11:34:30|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|1364
1744803290000|2025-04-16 11:34:50|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|564
1744803320000|2025-04-16 11:35:20|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|990
1744803490000|2025-04-16 11:38:10||405.3||405.3||405.3||405.3|0
1744803520000|2025-04-16 11:38:40|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|307
1744803540000|2025-04-16 11:39:00|405.5||405.5||405.5||405.5||0
1744803620000|2025-04-16 11:40:20|||||||||711
1744803630000|2025-04-16 11:40:30|405.6|405.5|405.5|405.4|405.6|405.5|405.5|405.4|702
1744803640000|2025-04-16 11:40:40|||||||||129
1744803650000|2025-04-16 11:40:50|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|1137
1744803690000|2025-04-16 11:41:30|405.7|405.6|405.8|405.6|405.8|405.6|405.7|405.6|0
1744803700000|2025-04-16 11:41:40|405.7||405.7||405.7||405.7||0
1744803710000|2025-04-16 11:41:50|||||||||1510
1744803730000|2025-04-16 11:42:10|405.8|405.7|405.7|405.6|405.8|405.7|405.7|405.6|682
1744803740000|2025-04-16 11:42:20|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.4|683
1744803750000|2025-04-16 11:42:30|405.5|405.4|405.6|405.4|405.6|405.4|405.5|405.4|572
1744803770000|2025-04-16 11:42:50|405.7|405.6|405.7|405.5|405.7|405.6|405.7|405.5|1272
1744803790000|2025-04-16 11:43:10||405.6||405.5||405.6||405.5|0
1744803900000|2025-04-16 11:45:00||405.6||405.6||405.6||405.6|0
1744804000000|2025-04-16 11:46:40|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|995
1744804140000|2025-04-16 11:49:00|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|0
1744804280000|2025-04-16 11:51:20|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|1048
1744804290000|2025-04-16 11:51:30|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|150
1744804310000|2025-04-16 11:51:50|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|150
1744804330000|2025-04-16 11:52:10|405.5|405.4|405.6|405.4|405.6|405.4|405.5|405.4|0
1744804340000|2025-04-16 11:52:20||405.5||405.5||405.5||405.5|0
1744804370000|2025-04-16 11:52:50|405.7||405.7||405.7||405.7||145
1744804380000|2025-04-16 11:53:00|405.6||405.6||405.6||405.6||0
1744804430000|2025-04-16 11:53:50||405.4||405.4||405.5||405.4|721
1744804440000|2025-04-16 11:54:00||405.5||405.5||405.5||405.5|0
1744804480000|2025-04-16 11:54:40|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|1002
1744804490000|2025-04-16 11:54:50|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|1060
1744804520000|2025-04-16 11:55:20||405.6||405.6||405.6||405.6|1821
1744804530000|2025-04-16 11:55:30||405.7||405.7||405.7||405.7|0
1744804620000|2025-04-16 11:57:00|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|0
1744804780000|2025-04-16 11:59:40|406||405.9||406||405.9||1073
1744804810000|2025-04-16 12:00:10|406|405.9|406|405.9|406|405.9|406|405.9|1018
1744804820000|2025-04-16 12:00:20|406.1|406|406.1|406|406.1|406|406.1|406|0
1744804840000|2025-04-16 12:00:40|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|0
1744804850000|2025-04-16 12:00:50|406.1|406|406.1|406|406.1|406|406.1|406|0
1744804880000|2025-04-16 12:01:20|406.2|406.1|406.2|406|406.2|406.1|406.1|406|528
1744804930000|2025-04-16 12:02:10||406.1||406.1||406.1||406.1|0
1744804960000|2025-04-16 12:02:40||406||406||406||406|382
1744805030000|2025-04-16 12:03:50|406.1||406.1||406.1||406.1||0
1744805050000|2025-04-16 12:04:10|406|405.9|406|405.9|406.1|405.9|406|405.9|128
1744805060000|2025-04-16 12:04:20|406.1|406|406.1|406|406.1|406|406.1|406|0
1744805080000|2025-04-16 12:04:40|406|405.9|406|405.9|406|405.9|406|405.9|920
1744805090000|2025-04-16 12:04:50|||||||||1232
1744805130000|2025-04-16 12:05:30|||||||||1244
1744805150000|2025-04-16 12:05:50|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|882
1744805160000|2025-04-16 12:06:00|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|83
1744805280000|2025-04-16 12:08:00|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|724
1744805290000|2025-04-16 12:08:10||405.7||405.7||405.7||405.7|605
1744805330000|2025-04-16 12:08:50||405.8||405.8||405.8||405.8|0
1744805370000|2025-04-16 12:09:30|406|405.9|405.9|405.8|406|405.9|405.9|405.8|533
1744805400000|2025-04-16 12:10:00|406|405.9|406|405.9|406|405.9|406|405.9|0
1744805410000|2025-04-16 12:10:10|405.9|405.8|406|405.8|406|405.8|405.9|405.8|69
1744805420000|2025-04-16 12:10:20|405.9||405.9||405.9||405.9||0
1744805430000|2025-04-16 12:10:30|406||406||406||406||0
1744805460000|2025-04-16 12:11:00|405.9||406||406||405.9||0
1744805470000|2025-04-16 12:11:10|405.9||405.9||405.9||405.9||0
1744805480000|2025-04-16 12:11:20|406||406||406||406||0
1744805490000|2025-04-16 12:11:30|405.8|405.7|405.7|405.6|405.8|405.7|405.7|405.6|368
1744805510000|2025-04-16 12:11:50|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|1360
1744805530000|2025-04-16 12:12:10|||||||||650
1744805540000|2025-04-16 12:12:20|||||||||1500
1744805560000|2025-04-16 12:12:40|||||||||1150
1744805580000|2025-04-16 12:13:00|405.6||405.5||405.6||405.5||4627
1744805620000|2025-04-16 12:13:40|||||||||1500
1744805810000|2025-04-16 12:16:50|||||||||148
1744805820000|2025-04-16 12:17:00|405.3|405.2|405.5|405.3|405.5|405.3|405.3|405.2|0
1744805840000|2025-04-16 12:17:20|405.3|405.2|405.2|405.1|405.3|405.2|405.2|405.1|1177
1744805890000|2025-04-16 12:18:10|||||||||992
1744805900000|2025-04-16 12:18:20|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|614
1744805920000|2025-04-16 12:18:40|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|605
1744805930000|2025-04-16 12:18:50|405.3||405.3||405.3||405.3||0
1744805960000|2025-04-16 12:19:20||405.2||405.2||405.2||405.2|0
1744805980000|2025-04-16 12:19:40||405.1||405.1||405.1||405.1|641
1744805990000|2025-04-16 12:19:50||405.2||405.2||405.2||405.2|0
1744806050000|2025-04-16 12:20:50|||||||||500
1744806090000|2025-04-16 12:21:30|||||||||1000
1744806170000|2025-04-16 12:22:50|||||||||6
1744806270000|2025-04-16 12:24:30|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|1711
1744806280000|2025-04-16 12:24:40|405.3||405.2||405.3||405.2||1700
1744806460000|2025-04-16 12:27:40|405|404.9|405|404.9|405|404.9|405|404.9|1274
1744806470000|2025-04-16 12:27:50|405.1|405|405.1|404.9|405.1|405|405|404.9|0
1744806520000|2025-04-16 12:28:40|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|134
1744806530000|2025-04-16 12:28:50||404.8||404.8||404.8||404.8|0
1744806540000|2025-04-16 12:29:00|405||405||405||405||1613
1744806600000|2025-04-16 12:30:00||404.9||404.9||404.9||404.9|0
1744806610000|2025-04-16 12:30:10|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|1704
1744806670000|2025-04-16 12:31:10|405|404.9|405|404.9|405|404.9|405|404.9|0
1744806730000|2025-04-16 12:32:10|405.1|405|405.1|405|405.1|405|405.1|405|0
1744806810000|2025-04-16 12:33:30|||||||||811
1744806820000|2025-04-16 12:33:40|||||||||290
1744806880000|2025-04-16 12:34:40|405|404.9|405|404.9|405|404.9|405|404.9|2044
1744806980000|2025-04-16 12:36:20|||||||||1000
1744807000000|2025-04-16 12:36:40|404.8|404.7|404.7|404.6|404.8|404.7|404.7|404.6|0
1744807020000|2025-04-16 12:37:00||404.5||404.5||404.5||404.5|0
1744807080000|2025-04-16 12:38:00|404.6||404.6||404.6||404.6||0
1744807090000|2025-04-16 12:38:10|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|972
1744807120000|2025-04-16 12:38:40||404.3||404.4||404.4||404.3|1363
1744807140000|2025-04-16 12:39:00|404.4|404.3|404.4|404.2|404.4|404.3|404.4|404.2|1218
1744807160000|2025-04-16 12:39:20|404.3||404.3||404.3||404.3||0
1744807170000|2025-04-16 12:39:30|404.4||404.4||404.4||404.3||3181
1744807180000|2025-04-16 12:39:40|404.3||404.3||404.4||404.3||0
1744807210000|2025-04-16 12:40:10|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|0
1744807250000|2025-04-16 12:40:50|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|0
1744807270000|2025-04-16 12:41:10|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|1305
1744807280000|2025-04-16 12:41:20|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|1109
1744807290000|2025-04-16 12:41:30|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|1494
1744807360000|2025-04-16 12:42:40|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|0
1744807370000|2025-04-16 12:42:50||404.6||404.6||404.6||404.6|3753
1744807420000|2025-04-16 12:43:40|404.7||404.7||404.7||404.7||0
1744807460000|2025-04-16 12:44:20|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|0
1744807470000|2025-04-16 12:44:30|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|700
1744807480000|2025-04-16 12:44:40|||||||||690
1744807490000|2025-04-16 12:44:50|404.8||404.8||404.8||404.7||0
1744807610000|2025-04-16 12:46:50||404.7||404.7||404.7||404.7|0
1744807620000|2025-04-16 12:47:00|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|909
1744807690000|2025-04-16 12:48:10|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|1617
1744807700000|2025-04-16 12:48:20||404.2||404.3||404.3||404.2|1900
1744807710000|2025-04-16 12:48:30|404.5|404.4|404.6|404.5|404.6|404.5|404.5|404.4|1969
1744807780000|2025-04-16 12:49:40|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|2296
1744807800000|2025-04-16 12:50:00|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|937
1744807810000|2025-04-16 12:50:10|||||||||593
1744808000000|2025-04-16 12:53:20|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|1575
1744808040000|2025-04-16 12:54:00|404.4|404.3|404.3|404.2|404.4|404.3|404.3|404.2|1967
1744808060000|2025-04-16 12:54:20|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|0
1744808100000|2025-04-16 12:55:00|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|2290
1744808230000|2025-04-16 12:57:10|||||||||1908
1744808260000|2025-04-16 12:57:40|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|2300
1744808470000|2025-04-16 13:01:10|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|1452
1744808480000|2025-04-16 13:01:20|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|0
1744808500000|2025-04-16 13:01:40|404.5|404.5|404.5|404.4|404.5|404.5|404.5|404.4|1039
1744808520000|2025-04-16 13:02:00|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|1700
1744808550000|2025-04-16 13:02:30|||||||||1167
1744808560000|2025-04-16 13:02:40|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|0
1744808570000|2025-04-16 13:02:50|404.6||404.5||404.6||404.5||0
1744808590000|2025-04-16 13:03:10||404.3||404.3||404.3||404.3|1129
1744808620000|2025-04-16 13:03:40|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|150
1744808680000|2025-04-16 13:04:40||404.5||404.5||404.5||404.5|0
1744808720000|2025-04-16 13:05:20|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|626
1744808860000|2025-04-16 13:07:40|404.8|404.7|404.9|404.8|404.9|404.8|404.8|404.7|202
1744808900000|2025-04-16 13:08:20|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|1066
1744808960000|2025-04-16 13:09:20|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|129
1744808970000|2025-04-16 13:09:30|||||||||100
1744808980000|2025-04-16 13:09:40||404.5||404.6||404.6||404.5|789
1744809010000|2025-04-16 13:10:10|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|572
1744809030000|2025-04-16 13:10:30|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|161
1744809040000|2025-04-16 13:10:40|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|1401
1744809170000|2025-04-16 13:12:50|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|763
1744809270000|2025-04-16 13:14:30|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|0
1744809290000|2025-04-16 13:14:50|404.7|404.6|404.9|404.7|404.9|404.7|404.7|404.6|4015
1744809310000|2025-04-16 13:15:10||404.8||404.8||404.8||404.8|0
1744809360000|2025-04-16 13:16:00||404.7||404.7||404.7||404.7|638
1744809380000|2025-04-16 13:16:20||404.8||404.8||404.8||404.8|0
1744809390000|2025-04-16 13:16:30||404.7||404.7||404.7||404.7|454
1744809420000|2025-04-16 13:17:00|404.8||404.8||404.8||404.8||0
1744809430000|2025-04-16 13:17:10|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|704
1744809440000|2025-04-16 13:17:20||404.5||404.5||404.5||404.5|0
1744809480000|2025-04-16 13:18:00||404.6||404.6||404.6||404.6|0
1744809530000|2025-04-16 13:18:50|||||||||500
1744809540000|2025-04-16 13:19:00|||||||||916
1744809590000|2025-04-16 13:19:50|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|763
1744809610000|2025-04-16 13:20:10|||||||||151
1744809690000|2025-04-16 13:21:30|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|1617
1744809710000|2025-04-16 13:21:50|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|769
1744809730000|2025-04-16 13:22:10|404.7||404.7||404.7||404.7||0
1744809770000|2025-04-16 13:22:50|404.6||404.6||404.6||404.6||0
1744809860000|2025-04-16 13:24:20|||||||||933
1744809920000|2025-04-16 13:25:20|404.7|404.6|404.7|404.6|404.7|404.6|404.6|404.5|1152
1744809930000|2025-04-16 13:25:30|404.6|404.5|404.5|404.4|404.6|404.5|404.5|404.4|1583
1744809940000|2025-04-16 13:25:40|404.4|404.3|404.3|404.2|404.4|404.3|404.3|404.2|0
1744809950000|2025-04-16 13:25:50|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|0
1744810030000|2025-04-16 13:27:10|||||||||474
1744810100000|2025-04-16 13:28:20|404.5|404.4|404.6|404.5|404.6|404.5|404.5|404.4|352
1744810200000|2025-04-16 13:30:00|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|1496
1744810210000|2025-04-16 13:30:10|||||||||1343
1744810240000|2025-04-16 13:30:40|404.6|404.5|404.4|404.3|404.6|404.5|404.4|404.3|1005
1744810260000|2025-04-16 13:31:00|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|0
1744810280000|2025-04-16 13:31:20||404.3||404.4||404.4||404.3|626
1744810330000|2025-04-16 13:32:10|404.4|404.3|404.3|404.2|404.4|404.3|404.3|404.2|1554
1744810350000|2025-04-16 13:32:30|||||||||1114
1744810360000|2025-04-16 13:32:40|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|0
1744810390000|2025-04-16 13:33:10|404.5|404.4|404.6|404.5|404.6|404.5|404.5|404.4|0
1744810400000|2025-04-16 13:33:20|||||||||1293
1744810410000|2025-04-16 13:33:30|404.5|404.4|404.6|404.4|404.6|404.4|404.5|404.4|0
1744810420000|2025-04-16 13:33:40|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|0
1744810430000|2025-04-16 13:33:50|404.5|404.4|404.6|404.5|404.6|404.5|404.5|404.4|582
1744810440000|2025-04-16 13:34:00||404.4||404.4||404.4||404.4|1362
1744810450000|2025-04-16 13:34:10|404.5|404.5|404.5|404.4|404.5|404.5|404.5|404.4|795
1744810520000|2025-04-16 13:35:20|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|98
1744810550000|2025-04-16 13:35:50|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|1034
1744810620000|2025-04-16 13:37:00|404.3|404.2|404.4|404.2|404.4|404.2|404.3|404.2|0
1744810630000|2025-04-16 13:37:10|404.3|404.1|404.3|404.1|404.3|404.2|404.2|404.1|0
1744810660000|2025-04-16 13:37:40|404.2||404.2||404.2||404.2||0
1744810670000|2025-04-16 13:37:50|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|0
1744810720000|2025-04-16 13:38:40||404.1||404.1||404.1||404.1|0
1744810740000|2025-04-16 13:39:00|404.2||404.2||404.2||404.2||0
1744810780000|2025-04-16 13:39:40|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|0
1744810860000|2025-04-16 13:41:00|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|1098
1744810870000|2025-04-16 13:41:10|404.3||404.2||404.3||404.2||380
1744810940000|2025-04-16 13:42:20|||||||||884
1744810950000|2025-04-16 13:42:30|||||||||250
1744811050000|2025-04-16 13:44:10|404.3|404.2|404.2|404.1|404.3|404.2|404.2|404.1|379
1744811060000|2025-04-16 13:44:20|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|451
1744811070000|2025-04-16 13:44:30||404.1||404.2||404.2||404.1|0
1744811080000|2025-04-16 13:44:40|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|997
1744811090000|2025-04-16 13:44:50|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|1897
1744811130000|2025-04-16 13:45:30|404.6|404.5|404.5|404.4|404.6|404.5|404.5|404.4|399
1744811140000|2025-04-16 13:45:40|404.6|404.5|404.6|404.5|404.6|404.5|404.5|404.4|652
1744811190000|2025-04-16 13:46:30|404.5|404.4|404.5|404.4|404.6|404.5|404.5|404.4|2910
1744811220000|2025-04-16 13:47:00|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|639
1744811250000|2025-04-16 13:47:30|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|398
1744811260000|2025-04-16 13:47:40|404.8|404.5|404.8|404.7|404.8|404.7|404.8|404.5|0
1744811330000|2025-04-16 13:48:50|||||||||599
1744811340000|2025-04-16 13:49:00|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|0
1744811360000|2025-04-16 13:49:20|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|1730
1744811430000|2025-04-16 13:50:30|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|74
1744811470000|2025-04-16 13:51:10|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|1828
1744811500000|2025-04-16 13:51:40|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|492
1744811510000|2025-04-16 13:51:50|||||||||432
1744811520000|2025-04-16 13:52:00|||||||||676
1744811530000|2025-04-16 13:52:10|405|404.9|404.9|404.8|405|404.9|404.9|404.8|1134
1744811540000|2025-04-16 13:52:20|||||||||1221
1744811610000|2025-04-16 13:53:30|||||||||671
1744811620000|2025-04-16 13:53:40|||||||||3269
1744811640000|2025-04-16 13:54:00|||||||||1000
1744811710000|2025-04-16 13:55:10|||||||||1108
1744811790000|2025-04-16 13:56:30|||||||||2224
1744811800000|2025-04-16 13:56:40|||||||||298
1744811830000|2025-04-16 13:57:10|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|276
1744811860000|2025-04-16 13:57:40|||||||||565
1744811910000|2025-04-16 13:58:30|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|0
1744812000000|2025-04-16 14:00:00|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|2142
1744812030000|2025-04-16 14:00:30||404.4||404.4||404.4||404.4|1976
1744812070000|2025-04-16 14:01:10|404.5||404.5||404.5||404.5||891
1744812090000|2025-04-16 14:01:30|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|0
1744812120000|2025-04-16 14:02:00|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|743
1744812170000|2025-04-16 14:02:50|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|0
1744812180000|2025-04-16 14:03:00|404.3|404.2|404.4|404.3|404.4|404.3|404.3|404.2|0
1744812300000|2025-04-16 14:05:00|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|258
1744812310000|2025-04-16 14:05:10|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|1613
1744812340000|2025-04-16 14:05:40|404|403.9|404|403.9|404|403.9|404|403.9|180
1744812350000|2025-04-16 14:05:50|403.9|403.8|403.8|403.7|403.9|403.8|403.8|403.7|128
1744812390000|2025-04-16 14:06:30|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|1923
1744812430000|2025-04-16 14:07:10|403.8|403.7|403.7|403.6|403.8|403.7|403.7|403.6|7364
1744812440000|2025-04-16 14:07:20||403.5||403.6||403.6||403.5|0
1744812460000|2025-04-16 14:07:40|||||||||442
1744812480000|2025-04-16 14:08:00|||||||||100
1744812520000|2025-04-16 14:08:40|403.8|403.7|403.9|403.8|403.9|403.8|403.8|403.7|145
1744812540000|2025-04-16 14:09:00|404|403.9|404|403.9|404|403.9|404|403.9|2061
1744812550000|2025-04-16 14:09:10|404.1|404|404.1|404|404.1|404|404.1|404|1885
1744812560000|2025-04-16 14:09:20|404|403.9|404|403.9|404|403.9|404|403.9|896
1744812620000|2025-04-16 14:10:20|403.9|403.8|403.9|403.7|403.9|403.8|403.8|403.7|678
1744812630000|2025-04-16 14:10:30|403.8|403.8|403.8|403.7|403.8|403.8|403.8|403.7|527
1744812640000|2025-04-16 14:10:40|403.7|403.6|403.7|403.5|403.7|403.6|403.6|403.5|0
1744812650000|2025-04-16 14:10:50|403.6||403.6||403.6||403.6||0
1744812670000|2025-04-16 14:11:10|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|0
1744812720000|2025-04-16 14:12:00|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|4
1744812730000|2025-04-16 14:12:10|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|4
1744812740000|2025-04-16 14:12:20|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|2968
1744812780000|2025-04-16 14:13:00|403.7|403.6|403.8|403.7|403.8|403.7|403.7|403.6|3535
1744812790000|2025-04-16 14:13:10|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|14
1744812810000|2025-04-16 14:13:30||403.5||403.5||403.5||403.5|1897
1744812820000|2025-04-16 14:13:40||403.6||403.6||403.6||403.6|0
1744812830000|2025-04-16 14:13:50|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|1058
1744812840000|2025-04-16 14:14:00|||||||||1036
1744812850000|2025-04-16 14:14:10|403.9||403.8||403.9||403.8||914
1744812930000|2025-04-16 14:15:30|||||||||896
1744812940000|2025-04-16 14:15:40|403.7|403.6|403.7|403.5|403.7|403.6|403.6|403.5|3967
1744812950000|2025-04-16 14:15:50||403.6||403.6||403.6||403.6|0
1744812970000|2025-04-16 14:16:10||403.5||403.5||403.6||403.5|2335
1744813030000|2025-04-16 14:17:10|403.6||403.6||403.6||403.6||0
1744813060000|2025-04-16 14:17:40|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|0
1744813100000|2025-04-16 14:18:20|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|0
1744813200000|2025-04-16 14:20:00|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|0
1744813270000|2025-04-16 14:21:10|||||||||684
1744813320000|2025-04-16 14:22:00|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|1512
1744813470000|2025-04-16 14:24:30|403.9||403.8||403.9||403.8||1955
1744813500000|2025-04-16 14:25:00|403.9|403.8|403.9|403.7|403.9|403.8|403.8|403.7|46
1744813510000|2025-04-16 14:25:10||403.8||403.8||403.8||403.8|0
1744813520000|2025-04-16 14:25:20|403.8|403.7|403.9|403.7|403.9|403.7|403.8|403.7|681
1744813550000|2025-04-16 14:25:50|403.6|403.8|403.6|403.5|403.6|403.8|403.6|403.5|0
1744813560000|2025-04-16 14:26:00|403.7|403.6|403.6|403.5|403.7|403.6|403.6|403.5|1897
1744813580000|2025-04-16 14:26:20|||||||||800
1744813620000|2025-04-16 14:27:00|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|1398
1744813640000|2025-04-16 14:27:20|||||||||763
1744813660000|2025-04-16 14:27:40|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|26
1744813740000|2025-04-16 14:29:00|||||||||848
1744813770000|2025-04-16 14:29:30|||||||||621
1744813790000|2025-04-16 14:29:50|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|0
1744813800000|2025-04-16 14:30:00|404|403.9|404|403.9|404|403.9|404|403.9|353
1744813840000|2025-04-16 14:30:40|404.1|404|404.1|404|404.1|404|404.1|404|1485
1744813850000|2025-04-16 14:30:50|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|1050
1744813860000|2025-04-16 14:31:00|404.1|404|404|403.9|404.1|404|404|403.9|2653
1744813940000|2025-04-16 14:32:20|404.1|404|404.1|404|404.1|404|404.1|404|115
1744813950000|2025-04-16 14:32:30|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|1079
1744814020000|2025-04-16 14:33:40|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|273
1744814060000|2025-04-16 14:34:20|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|555
1744814120000|2025-04-16 14:35:20|404.1|404|404|403.9|404.1|404|404|403.9|1935
1744814210000|2025-04-16 14:36:50|404.1|404|404.1|404|404.1|404|404.1|404|102
1744814250000|2025-04-16 14:37:30|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|970
1744814290000|2025-04-16 14:38:10|||||||||1750
1744814350000|2025-04-16 14:39:10|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|725
1744814370000|2025-04-16 14:39:30|404.4|404.3|404.5|404.4|404.5|404.4|404.4|404.3|948
1744814400000|2025-04-16 14:40:00|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|698
1744814520000|2025-04-16 14:42:00|404.5|404.4|404.6|404.5|404.6|404.5|404.5|404.4|346
1744814550000|2025-04-16 14:42:30|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|1660
1744814580000|2025-04-16 14:43:00|404.4|404.3|404.5|404.4|404.5|404.4|404.4|404.3|1652
1744814590000|2025-04-16 14:43:10|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|2634
1744814600000|2025-04-16 14:43:20|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|745
1744814620000|2025-04-16 14:43:40|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|848
1744814660000|2025-04-16 14:44:20|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|0
1744814710000|2025-04-16 14:45:10|||||||||2500
1744814740000|2025-04-16 14:45:40|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|1199
1744814840000|2025-04-16 14:47:20|404.5|404.4|404.5|404.3|404.5|404.4|404.4|404.3|3754
1744814860000|2025-04-16 14:47:40|404.4||404.4||404.4||404.4||0
1744814900000|2025-04-16 14:48:20|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|1348
1744814910000|2025-04-16 14:48:30|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|0
1744814940000|2025-04-16 14:49:00|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|509
1744814980000|2025-04-16 14:49:40|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|0
1744814990000|2025-04-16 14:49:50|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|86
1744815050000|2025-04-16 14:50:50|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|555
1744815110000|2025-04-16 14:51:50|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|605
1744815440000|2025-04-16 14:57:20|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|1050
1744815450000|2025-04-16 14:57:30|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|61
1744815490000|2025-04-16 14:58:10|404.6|404.5|404.7|404.6|404.7|404.6|404.6|404.5|636
1744815600000|2025-04-16 15:00:00|||||||||686
1744815610000|2025-04-16 15:00:10|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|443
1744815630000|2025-04-16 15:00:30|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|460
1744815670000|2025-04-16 15:01:10|404.8||404.7||404.8||404.7||0
1744815680000|2025-04-16 15:01:20|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|0
1744815720000|2025-04-16 15:02:00|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|176
1744815730000|2025-04-16 15:02:10|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|811
1744815760000|2025-04-16 15:02:40|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|150
1744815780000|2025-04-16 15:03:00|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|1763
1744815800000|2025-04-16 15:03:20|405|404.9|405|404.9|405|404.9|405|404.9|0
1744815850000|2025-04-16 15:04:10|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|703
1744815870000|2025-04-16 15:04:30|404.8|404.7|404.9|404.8|404.9|404.8|404.8|404.7|1414
1744815890000|2025-04-16 15:04:50|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|769
1744815900000|2025-04-16 15:05:00|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|682
1744815960000|2025-04-16 15:06:00|405|404.9|405|404.9|405|404.9|405|404.9|4668
1744815980000|2025-04-16 15:06:20|405.1|405|405.1|405|405.1|405|405.1|405|0
1744816050000|2025-04-16 15:07:30|405|404.9|405|404.9|405|404.9|405|404.9|348
1744816090000|2025-04-16 15:08:10|||||||||14
1744816140000|2025-04-16 15:09:00|405.1|405|405.1|405|405.1|405|405.1|405|773
1744816160000|2025-04-16 15:09:20||404.9||404.9||404.9||404.9|1040
1744816170000|2025-04-16 15:09:30||405||404.9||405||404.9|0
1744816180000|2025-04-16 15:09:40||405||405||405||405|0
1744816230000|2025-04-16 15:10:30|405|404.9|405.1|405|405.1|405|405|404.9|1538
1744816250000|2025-04-16 15:10:50|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|0
1744816260000|2025-04-16 15:11:00|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|100
1744816270000|2025-04-16 15:11:10|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|4472
1744816290000|2025-04-16 15:11:30|405.1|405|405|404.9|405.2|405|405|404.9|762
1744816300000|2025-04-16 15:11:40|405.1||405||405.1||405||313
1744816320000|2025-04-16 15:12:00|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|225
1744816330000|2025-04-16 15:12:10|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|869
1744816350000|2025-04-16 15:12:30|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|2656
1744816360000|2025-04-16 15:12:40|||||||||1520
1744816380000|2025-04-16 15:13:00|||||||||1411
1744816420000|2025-04-16 15:13:40|||||||||921
1744816440000|2025-04-16 15:14:00|||||||||1008
1744816450000|2025-04-16 15:14:10|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|0
1744816500000|2025-04-16 15:15:00|404.9|404.7|404.8|404.6|404.9|404.7|404.8|404.6|0
1744816510000|2025-04-16 15:15:10|404.9|404.7|404.9|404.7|404.9|404.7|404.8|404.6|0
1744816520000|2025-04-16 15:15:20|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|0
1744816530000|2025-04-16 15:15:30|404.9|404.7|404.9|404.7|404.9|404.7|404.8|404.6|650
1744816540000|2025-04-16 15:15:40|404.8|404.6|404.9|404.7|404.9|404.7|404.8|404.6|53
1744816550000|2025-04-16 15:15:50|404.8|404.6|404.9|404.7|404.9|404.7|404.8|404.6|0
1744816560000|2025-04-16 15:16:00|404.8|404.6|404.8|404.6|404.9|404.7|404.8|404.6|0
1744816570000|2025-04-16 15:16:10|404.9|404.7|404.7|404.5|404.9|404.7|404.7|404.5|2177
1744816580000|2025-04-16 15:16:20|404.8|404.6|404.8|404.6|404.9|404.7|404.7|404.5|7
1744816590000|2025-04-16 15:16:30|404.7|404.5|404.8|404.6|404.8|404.6|404.7|404.5|17
1744816600000|2025-04-16 15:16:40|404.7|404.5|404.7|404.5|404.8|404.6|404.7|404.5|0
1744816610000|2025-04-16 15:16:50|404.8|404.6|404.8|404.6|404.8|404.6|404.7|404.5|190
1744816620000|2025-04-16 15:17:00|404.7|404.5|404.8|404.6|404.8|404.6|404.7|404.5|0
1744816630000|2025-04-16 15:17:10|404.7|404.5|404.7|404.5|404.8|404.6|404.7|404.5|0
1744816640000|2025-04-16 15:17:20|404.6|404.4|404.6|404.4|404.7|404.5|404.6|404.4|426
1744816650000|2025-04-16 15:17:30|404.7|404.5|404.6|404.4|404.7|404.5|404.6|404.4|0
1744816660000|2025-04-16 15:17:40|404.7|404.5|404.6|404.4|404.7|404.5|404.6|404.4|0
1744816670000|2025-04-16 15:17:50|404.7|404.5|404.6|404.4|404.7|404.5|404.6|404.4|0
1744816680000|2025-04-16 15:18:00|404.7|404.5|404.6|404.4|404.7|404.5|404.6|404.4|0
1744816690000|2025-04-16 15:18:10|404.7|404.5|404.6|404.4|404.7|404.5|404.6|404.4|3475
1744816700000|2025-04-16 15:18:20|404.7|404.5|404.6|404.4|404.7|404.5|404.6|404.4|0
1744816710000|2025-04-16 15:18:30|404.7|404.5|404.6|404.4|404.7|404.5|404.6|404.4|0
1744816720000|2025-04-16 15:18:40|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|1400
1744816730000|2025-04-16 15:18:50|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|279
1744816740000|2025-04-16 15:19:00|404.7|404.5|404.6|404.4|404.7|404.5|404.6|404.4|0
1744816750000|2025-04-16 15:19:10|404.7|404.5|404.6|404.4|404.7|404.5|404.6|404.4|0
1744816760000|2025-04-16 15:19:20|404.7|404.5|404.7|404.5|404.7|404.5|404.6|404.4|0
1744816770000|2025-04-16 15:19:30|404.6|404.4|404.7|404.5|404.7|404.5|404.6|404.4|0
1744816780000|2025-04-16 15:19:40|404.6|404.4|404.6|404.4|404.7|404.5|404.6|404.4|0
1744816790000|2025-04-16 15:19:50|404.7|404.5|404.7|404.5|404.7|404.5|404.6|404.4|0
1744816800000|2025-04-16 15:20:00|404.6|404.4|404.7|404.5|404.7|404.5|404.6|404.4|29
1744816810000|2025-04-16 15:20:10|404.6|404.4|404.8|404.6|404.8|404.6|404.6|404.4|1737
1744816820000|2025-04-16 15:20:20|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|0
1744816830000|2025-04-16 15:20:30|404.8|404.6|404.8|404.6|404.9|404.7|404.7|404.5|1785
1744816840000|2025-04-16 15:20:40|404.9|404.7|404.8|404.6|404.9|404.7|404.8|404.6|7
1744816850000|2025-04-16 15:20:50|404.9|404.7|404.9|404.7|404.9|404.7|404.8|404.6|2020
1744816860000|2025-04-16 15:21:00|405|404.8|405|404.8|405|404.8|404.9|404.6|1157
1744816870000|2025-04-16 15:21:10|404.9|404.7|404.9|404.7|404.9|404.7|404.8|404.6|520
1744816880000|2025-04-16 15:21:20|404.8|404.6|404.9|404.7|404.9|404.7|404.8|404.6|0
1744816890000|2025-04-16 15:21:30|404.8|404.6|404.9|404.7|404.9|404.7|404.8|404.6|0
1744816900000|2025-04-16 15:21:40|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|0
1744816910000|2025-04-16 15:21:50|404.9|404.7|404.9|404.7|404.9|404.7|404.8|404.6|0
1744816920000|2025-04-16 15:22:00|404.8|404.6|404.8|404.6|404.9|404.7|404.8|404.6|0
1744816930000|2025-04-16 15:22:10|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|1897
1744816940000|2025-04-16 15:22:20|405|404.6|404.9|404.7|405|404.7|404.8|404.6|2351
1744816950000|2025-04-16 15:22:30|404.8|404.6|404.9|404.7|404.9|404.7|404.8|404.6|7
1744816960000|2025-04-16 15:22:40|404.8|404.6|404.8|404.6|404.9|404.7|404.8|404.6|0
1744816970000|2025-04-16 15:22:50|404.9|404.7|404.9|404.7|404.9|404.7|404.8|404.6|0
1744816980000|2025-04-16 15:23:00|404.8|404.6|404.8|404.6|404.9|404.7|404.8|404.6|0
1744816990000|2025-04-16 15:23:10|404.9|404.7|404.9|404.7|404.9|404.7|404.8|404.6|0
1744817000000|2025-04-16 15:23:20|404.8|404.6|404.8|404.6|404.9|404.7|404.8|404.6|0
1744817010000|2025-04-16 15:23:30|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|0
1744817020000|2025-04-16 15:23:40|404.8|404.6|404.8|404.6|404.9|404.7|404.8|404.6|0
1744817030000|2025-04-16 15:23:50|404.9|404.7|404.9|404.7|404.9|404.7|404.8|404.6|1296
1744817040000|2025-04-16 15:24:00|404.8|404.6|404.9|404.7|404.9|404.7|404.8|404.6|86
1744817050000|2025-04-16 15:24:10|404.8|404.6|404.9|404.7|404.9|404.7|404.8|404.6|0
1744817060000|2025-04-16 15:24:20|404.8|404.6|404.8|404.6|404.9|404.7|404.8|404.6|900
1744817070000|2025-04-16 15:24:30|404.9|404.7|404.9|404.7|404.9|404.7|404.8|404.6|7
1744817080000|2025-04-16 15:24:40|404.8|404.6|404.9|404.7|404.9|404.7|404.8|404.6|775
1744817090000|2025-04-16 15:24:50|404.8|404.6|404.8|404.6|404.9|404.7|404.8|404.6|1630
1744817100000|2025-04-16 15:25:00|404.9|404.7|405|404.7|405|404.7|404.9|404.6|1626
1744817110000|2025-04-16 15:25:10|404.8|404.6|404.9|404.7|404.9|404.7|404.8|404.6|4
1744817120000|2025-04-16 15:25:20|404.8|404.6|404.8|404.6|404.9|404.7|404.8|404.6|2813
1744817130000|2025-04-16 15:25:30|404.9|404.7|404.8|404.6|404.9|404.7|404.8|404.6|0
1744817140000|2025-04-16 15:25:40|404.9|404.7|404.9|404.7|404.9|404.7|404.8|404.6|9048
1744817150000|2025-04-16 15:25:50|404.8|404.6|404.8|404.6|404.9|404.7|404.8|404.6|0
1744817160000|2025-04-16 15:26:00|404.9|404.7|404.8|404.6|404.9|404.7|404.8|404.6|774
1744817170000|2025-04-16 15:26:10|404.9|404.7|404.8|404.6|404.9|404.7|404.8|404.6|7
1744817180000|2025-04-16 15:26:20|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|273
1744817190000|2025-04-16 15:26:30|404.8|404.6|404.9|404.7|404.9|404.7|404.8|404.6|4901
1744817200000|2025-04-16 15:26:40|||||||||386
1744817210000|2025-04-16 15:26:50|404.8|404.6|404.8|404.6|404.9|404.7|404.8|404.6|0
1744817220000|2025-04-16 15:27:00|404.9|404.7|404.8|404.6|404.9|404.7|404.8|404.6|285
1744817230000|2025-04-16 15:27:10|404.9|404.7|404.9|404.7|404.9|404.7|404.8|404.6|0
1744817240000|2025-04-16 15:27:20|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|859
1744817250000|2025-04-16 15:27:30|404.9|404.7|404.9|404.7|404.9|404.7|404.8|404.6|315
1744817260000|2025-04-16 15:27:40|404.8|404.6|404.8|404.6|404.9|404.7|404.8|404.6|2504
1744817270000|2025-04-16 15:27:50|404.9|404.7|404.7|404.5|404.9|404.7|404.7|404.5|8
1744817280000|2025-04-16 15:28:00|404.8|404.6|404.6|404.4|404.8|404.6|404.6|404.4|3358
1744817290000|2025-04-16 15:28:10|404.7|404.5|404.6|404.4|404.7|404.5|404.6|404.4|0
1744817300000|2025-04-16 15:28:20|404.7|404.5|404.6|404.4|404.7|404.5|404.6|404.4|0
1744817310000|2025-04-16 15:28:30|404.7|404.5|404.6|404.4|404.7|404.5|404.6|404.4|0
1744817320000|2025-04-16 15:28:40|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|0
1744817330000|2025-04-16 15:28:50|404.6|404.4|404.7|404.5|404.7|404.5|404.6|404.4|489
1744817340000|2025-04-16 15:29:00|404.6|404.4|404.7|404.5|404.7|404.5|404.6|404.4|17045
1744817350000|2025-04-16 15:29:10|404.6|404.4|404.7|404.5|404.7|404.5|404.6|404.4|207
1744817360000|2025-04-16 15:29:20|404.6|404.4|404.7|404.5|404.7|404.5|404.6|404.4|0
1744817370000|2025-04-16 15:29:30|404.6|404.4|404.6|404.4|404.7|404.5|404.6|404.4|295
1744817380000|2025-04-16 15:29:40|404.7|404.6|404.7|404.5|404.8|404.6|404.7|404.4|4007
1744817390000|2025-04-16 15:29:50||404.4||404.4||404.4||404.4|447
1744873210000|2025-04-17 07:00:10|403.5|402.6|403|402.4|403.7|403|402.8|402.3|4173
1744873220000|2025-04-17 07:00:20|402.8|402.3|403.2|402.6|403.2|402.6|402.8|402.3|941
1744873230000|2025-04-17 07:00:30|403.1|402.7|403.4|403|403.7|403.1|403.1|402.6|222
1744873250000|2025-04-17 07:00:50|403.6|403.1|403.6|403.2|403.6|403.2|403.6|403.1|187
1744873260000|2025-04-17 07:01:00|403.5||403.5||403.5||403.5||0
1744873280000|2025-04-17 07:01:20|403.6||403.6||403.6||403.6||275
1744873300000|2025-04-17 07:01:40|403.1|402.9|402.6|402.3|403.1|402.9|402.6|402.2|3591
1744873310000|2025-04-17 07:01:50||402.2||402.2||402.2||402.2|0
1744873320000|2025-04-17 07:02:00|402.5|402|402.6|402.2|402.6|402.2|402.3|402|547
1744873330000|2025-04-17 07:02:10|403.1|402.6|403|402.5|403.1|402.6|403|402.5|152
1744873340000|2025-04-17 07:02:20|402.9|402.4|402.9|402.6|403|402.6|402.6|402.4|0
1744873350000|2025-04-17 07:02:30||402.5||402.5||402.5||402.5|0
1744873360000|2025-04-17 07:02:40||402.6||402.6||402.6||402.6|0
1744873400000|2025-04-17 07:03:20|403|402.8|403.3|402.8|403.3|402.8|403|402.8|348
1744873410000|2025-04-17 07:03:30|403.4|403|403.5|403.1|403.6|403.1|403.4|403|969
1744873420000|2025-04-17 07:03:40|403.6|403.2|403.6|403.4|403.6|403.4|403.6|403.2|0
1744873430000|2025-04-17 07:03:50|403.8|403.5|403.9|403.6|403.9|403.6|403.8|403.5|554
1744873440000|2025-04-17 07:04:00|403.7|403.5|403.5|403.3|403.7|403.5|403.5|403.3|18448
1744873470000|2025-04-17 07:04:30|403.6||403.6||403.6||403.6||361
1744873480000|2025-04-17 07:04:40|403.2|403|403.1|402.9|403.2|403|403|402.8|1068
1744873490000|2025-04-17 07:04:50|403|402.8|403.3|402.9|403.3|402.9|403|402.8|275
1744873500000|2025-04-17 07:05:00|403.2|402.6|402.8|402.6|403.3|402.6|402.8|402.6|0
1744873510000|2025-04-17 07:05:10|402.7|402.4|402.7|402.4|402.7|402.4|402.7|402.4|11245
1744873520000|2025-04-17 07:05:20|||||||||122
1744873550000|2025-04-17 07:05:50|403|402.8|403.1|402.9|403.1|402.9|402.9|402.7|2539
1744873560000|2025-04-17 07:06:00|403.2|403|403.3|402.9|403.3|403|403.2|402.9|926
1744873570000|2025-04-17 07:06:10|403.6|403.3|403.4|403.2|403.6|403.3|403.4|403.2|1454
1744873580000|2025-04-17 07:06:20|403.3|403.1|403.2|402.9|403.3|403.1|403.2|402.9|768
1744873590000|2025-04-17 07:06:30|402.8|402.6|402.9|402.6|402.9|402.7|402.8|402.6|0
1744873620000|2025-04-17 07:07:00|403.1|402.9|403.4|403|403.4|403|403.1|402.9|293
1744873630000|2025-04-17 07:07:10|403.5|403.1|403.5|403.1|403.5|403.1|403.5|403.1|0
1744873640000|2025-04-17 07:07:20|403.4||403.5||403.5||403.4||0
1744873650000|2025-04-17 07:07:30|403.6|403.2|403.6|403.2|403.6|403.2|403.6|403.2|0
1744873660000|2025-04-17 07:07:40|403.7|403.3|403.7|403.3|403.7|403.3|403.7|403.3|0
1744873670000|2025-04-17 07:07:50|403.6||403.6||403.6||403.6||0
1744873680000|2025-04-17 07:08:00|403.7|403.4|403.5|403.2|403.7|403.4|403.3|403.1|4083
1744873710000|2025-04-17 07:08:30|403.4||403.3||403.4||403.3||0
1744873720000|2025-04-17 07:08:40|403.4||403.4||403.4||403.4||1500
1744873730000|2025-04-17 07:08:50|403.3|403|403.1|402.9|403.3|403|403.1|402.8|1175
1744873740000|2025-04-17 07:09:00|403.3|403.2|403.3|403.1|403.3|403.2|403.3|403.1|1026
1744873750000|2025-04-17 07:09:10|403.4||403.4||403.4||403.4||787
1744873770000|2025-04-17 07:09:30|403.5|403.2|403.8|403.5|403.8|403.5|403.5|403.2|49
1744873780000|2025-04-17 07:09:40|403.7||403.7||403.7||403.7||2500
1744873790000|2025-04-17 07:09:50|403.9|403.7|403.9|403.7|403.9|403.7|403.8|403.7|1162
1744873800000|2025-04-17 07:10:00||403.8||403.7||403.8||403.7|767
1744873810000|2025-04-17 07:10:10|||||||||567
1744873820000|2025-04-17 07:10:20|404|403.6|404.1|403.9|404.1|403.9|404|403.6|149
1744873830000|2025-04-17 07:10:30||404||404||404||404|0
1744873850000|2025-04-17 07:10:50||403.9||403.9||403.9||403.9|755
1744873860000|2025-04-17 07:11:00|404|403.7|403.7|403.5|404|403.8|403.7|403.5|0
1744873870000|2025-04-17 07:11:10|403.6|403.8|404|403.8|404|403.8|403.6|403.8|0
1744873880000|2025-04-17 07:11:20|403.9|403.7|403.8|403.6|403.9|403.8|403.8|403.6|826
1744873890000|2025-04-17 07:11:30|403.7|403.5|403.6|403.4|403.7|403.5|403.5|403.4|6176
1744873920000|2025-04-17 07:12:00|403.5|403.3|403.6|403.4|403.6|403.4|403.5|403.3|1670
1744873930000|2025-04-17 07:12:10|403.7|403.6|403.7|403.4|403.7|403.6|403.6|403.4|1069
1744873950000|2025-04-17 07:12:30|403.6||403.6||403.6||403.5||150
1744874000000|2025-04-17 07:13:20|403.8|403.5|404.1|403.8|404.1|403.9|403.8|403.5|3466
1744874010000|2025-04-17 07:13:30||403.9||403.9||403.9||403.9|1347
1744874020000|2025-04-17 07:13:40|404.4|404.1|404.4|404.1|404.4|404.1|404.4|404.1|0
1744874040000|2025-04-17 07:14:00||404.2||404.2||404.2||404.2|0
1744874060000|2025-04-17 07:14:20|404.5|404.3|404.6|404.4|404.6|404.4|404.5|404.3|0
1744874070000|2025-04-17 07:14:30|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|2427
1744874080000|2025-04-17 07:14:40|404.2|404|404.1|403.9|404.2|404|404.1|403.9|1914
1744874110000|2025-04-17 07:15:10|404.2|404.1|404.4|404.2|404.4|404.2|404.2|404|134
1744874120000|2025-04-17 07:15:20||404.3||404.2||404.3||404.2|685
1744874130000|2025-04-17 07:15:30|404.3|404.1|404.2|404|404.3|404.1|404.1|404|2477
1744874160000|2025-04-17 07:16:00|404.1|403.9|404|403.9|404.1|403.9|404|403.9|0
1744874180000|2025-04-17 07:16:20|404.1||404.1||404.1||404.1||581
1744874220000|2025-04-17 07:17:00|404||404.1||404.1||404||259
1744874280000|2025-04-17 07:18:00|404.2|404|404.2|404|404.5|404.3|404.2|404|4576
1744874290000|2025-04-17 07:18:10|404.3|404.1|404.1|404|404.3|404.1|404.1|404|837
1744874300000|2025-04-17 07:18:20|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|0
1744874330000|2025-04-17 07:18:50|404.3|404.2|404.4|404.2|404.6|404.5|404.3|404.1|1915
1744874340000|2025-04-17 07:19:00|404.3||404.3||404.3||404.3||419
1744874350000|2025-04-17 07:19:10|404.4|404.3|404.4|404.2|404.4|404.3|404.4|404.2|231
1744874370000|2025-04-17 07:19:30|||||||||300
1744874390000|2025-04-17 07:19:50|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|0
1744874400000|2025-04-17 07:20:00||404||403.9||404||403.9|376
1744874410000|2025-04-17 07:20:10|404.1||404.1||404.1||404.1||0
1744874420000|2025-04-17 07:20:20|404|404|404.1|403.9|404.1|404|404|403.9|0
1744874430000|2025-04-17 07:20:30|404.3|404.2|404.3|404|404.3|404.2|404.3|404|1005
1744874440000|2025-04-17 07:20:40||404.1||404.1||404.1||404.1|0
1744874450000|2025-04-17 07:20:50|404.2|404|404.1|404|404.2|404|404.1|404|150
1744874460000|2025-04-17 07:21:00|404.2|404.1|404.1|404|404.2|404.1|404.1|404|526
1744874470000|2025-04-17 07:21:10|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|0
1744874490000|2025-04-17 07:21:30|404.1|404|404.1|403.9|404.1|404|404.1|403.9|711
1744874500000|2025-04-17 07:21:40|404||404||404.1||404||2428
1744874510000|2025-04-17 07:21:50|||||||||687
1744874530000|2025-04-17 07:22:10|403.8|403.6|403.9|403.6|403.9|403.7|403.8|403.6|778
1744874540000|2025-04-17 07:22:20|403.8||403.7||403.8||403.7||0
1744874550000|2025-04-17 07:22:30||403.5||403.5||403.5||403.5|150
1744874610000|2025-04-17 07:23:30|403.6||403.6||403.6||403.6||0
1744874620000|2025-04-17 07:23:40|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|1040
1744874630000|2025-04-17 07:23:50||403.3||403.3||403.3||403.3|250
1744874660000|2025-04-17 07:24:20|403.7|403.4|403.7|403.5|403.7|403.5|403.7|403.4|1500
1744874670000|2025-04-17 07:24:30|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|0
1744874720000|2025-04-17 07:25:20|403.7|403.5|403.8|403.7|403.8|403.7|403.7|403.5|550
1744874730000|2025-04-17 07:25:30|403.7|403.6|403.6|403.5|403.7|403.6|403.6|403.4|697
1744874740000|2025-04-17 07:25:40|403.5|403.4|403.5|403.3|403.5|403.4|403.5|403.3|0
1744874750000|2025-04-17 07:25:50|403.4|403.2|403.3|403.1|403.4|403.2|403.3|403.1|2176
1744874780000|2025-04-17 07:26:20|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|0
1744874840000|2025-04-17 07:27:20|403.5|403.4|403.5|403.4|403.6|403.5|403.5|403.4|791
1744874850000|2025-04-17 07:27:30|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|735
1744874980000|2025-04-17 07:29:40|403.5|403.4|403.3|403.2|403.5|403.4|403.3|403.2|8
1744875000000|2025-04-17 07:30:00|403.5|403.3|403.5|403.4|403.5|403.4|403.5|403.3|508
1744875010000|2025-04-17 07:30:10|403.6|403.5|403.7|403.5|403.7|403.5|403.6|403.5|314
1744875030000|2025-04-17 07:30:30|403.6||403.6||403.6||403.6||0
1744875040000|2025-04-17 07:30:40||403.4||403.4||403.4||403.4|131
1744875050000|2025-04-17 07:30:50|403.4|403.2|403.3|403.1|403.4|403.2|403.3|403.1|2713
1744875070000|2025-04-17 07:31:10|403.2||403.2||403.2||403.2||505
1744875080000|2025-04-17 07:31:20|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|0
1744875090000|2025-04-17 07:31:30|403.4||403.4||403.4||403.4||386
1744875100000|2025-04-17 07:31:40|403.5|403.3|403.6|403.3|403.6|403.3|403.5|403.3|34
1744875110000|2025-04-17 07:31:50|403.5||403.5||403.5||403.5||0
1744875120000|2025-04-17 07:32:00|403.4|403.4|403.5|403.4|403.5|403.4|403.4|403.4|1367
1744875140000|2025-04-17 07:32:20|403.6|403.5|403.7|403.6|403.7|403.6|403.6|403.5|0
1744875180000|2025-04-17 07:33:00|403.6|403.5|403.5|403.3|403.6|403.5|403.5|403.3|3132
1744875190000|2025-04-17 07:33:10|403.4|403.4|403.6|403.4|403.6|403.5|403.4|403.3|1693
1744875200000|2025-04-17 07:33:20|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|0
1744875210000|2025-04-17 07:33:30|403.4||403.4||403.4||403.4||0
1744875230000|2025-04-17 07:33:50|403.3|403.2|403.3|403.1|403.3|403.2|403.3|403.1|0
1744875240000|2025-04-17 07:34:00|403.4|403.2|403.4|403.3|403.4|403.3|403.3|403.1|4436
1744875250000|2025-04-17 07:34:10||403.2||403.2||403.2||403.2|413
1744875260000|2025-04-17 07:34:20|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|344
1744875280000|2025-04-17 07:34:40|403.6|403.5|403.6|403.4|403.6|403.5|403.5|403.4|240
1744875300000|2025-04-17 07:35:00|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|0
1744875330000|2025-04-17 07:35:30|403.4|403.2|403.3|403.2|403.4|403.2|403.3|403.2|436
1744875360000|2025-04-17 07:36:00|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|0
1744875370000|2025-04-17 07:36:10|403.3|403.2|403.5|403.3|403.5|403.3|403.3|403.2|1729
1744875380000|2025-04-17 07:36:20|403.6||403.6||403.6||403.6||0
1744875390000|2025-04-17 07:36:30|403.5|403.4|403.7|403.5|403.7|403.5|403.5|403.4|0
1744875410000|2025-04-17 07:36:50|403.6|403.3|403.4|403.2|403.6|403.3|403.4|403.2|1367
1744875430000|2025-04-17 07:37:10|403.3|403.1|403.3|403.1|403.3|403.1|403.2|403.1|1631
1744875450000|2025-04-17 07:37:30|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|543
1744875460000|2025-04-17 07:37:40|403.3|403.1|403.5|403.2|403.5|403.3|403.3|403.1|2734
1744875470000|2025-04-17 07:37:50|403.4||403.4||403.4||403.4||0
1744875540000|2025-04-17 07:39:00|403.3|403.1|403.3|403.1|403.4|403.2|403.3|403.1|1000
1744875550000|2025-04-17 07:39:10|403.2|403|403.2|403|403.2|403|403.2|403|988
1744875580000|2025-04-17 07:39:40|403.1||403.2||403.2||403.1||1500
1744875590000|2025-04-17 07:39:50|403.1|402.9|403.2|403.1|403.2|403.1|403.1|402.8|805
1744875600000|2025-04-17 07:40:00|403.1|403|403.1|403|403.1|403|403.1|403|0
1744875610000|2025-04-17 07:40:10||402.9||402.9||402.9||402.9|0
1744875630000|2025-04-17 07:40:30|403.5|403.3|403.8|403.6|403.8|403.6|403.5|403.3|1014
1744875660000|2025-04-17 07:41:00|403.5|403.3|403.6|403.4|403.7|403.5|403.5|403.3|1515
1744875670000|2025-04-17 07:41:10|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|559
1744875680000|2025-04-17 07:41:20|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|0
1744875690000|2025-04-17 07:41:30||403.5||403.4||403.5||403.4|0
1744875770000|2025-04-17 07:42:50|403.5|403.5|403.6|403.4|403.6|403.5|403.5|403.4|2235
1744875790000|2025-04-17 07:43:10|403.5|403.5|403.5|403.3|403.5|403.5|403.5|403.3|429
1744875840000|2025-04-17 07:44:00|403.6|403.5|403.6|403.4|403.6|403.5|403.6|403.4|1038
1744875860000|2025-04-17 07:44:20|403.8|403.7|404|403.8|404|403.8|403.8|403.7|1508
1744875900000|2025-04-17 07:45:00|403.9|403.7|403.7|403.6|403.9|403.7|403.7|403.6|521
1744875910000|2025-04-17 07:45:10|403.8||403.8||403.8||403.8||268
1744875930000|2025-04-17 07:45:30|403.7||403.7||403.7||403.7||0
1744875970000|2025-04-17 07:46:10|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|1064
1744876000000|2025-04-17 07:46:40|404|403.8|404|403.8|404|403.8|404|403.8|1207
1744876020000|2025-04-17 07:47:00|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|411
1744876030000|2025-04-17 07:47:10|403.8||403.8||403.8||403.8||0
1744876060000|2025-04-17 07:47:40|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|255
1744876090000|2025-04-17 07:48:10|||||||||150
1744876100000|2025-04-17 07:48:20|403.8||403.8||403.8||403.8||185
1744876110000|2025-04-17 07:48:30|403.7||403.7||403.7||403.7||500
1744876120000|2025-04-17 07:48:40|403.6|403.5|403.7|403.5|403.7|403.5|403.6|403.5|639
1744876130000|2025-04-17 07:48:50|403.6|403.4|403.7|403.6|403.7|403.6|403.6|403.4|1659
1744876150000|2025-04-17 07:49:10|403.6|403.5|403.7|403.5|403.7|403.5|403.6|403.5|2636
1744876210000|2025-04-17 07:50:10|403.6||403.7||403.7||403.6||1398
1744876220000|2025-04-17 07:50:20|403.6||403.7||403.7||403.6||1367
1744876230000|2025-04-17 07:50:30|403.5|403.4|403.4|403.3|403.5|403.4|403.4|403.3|137
1744876240000|2025-04-17 07:50:40|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|572
1744876250000|2025-04-17 07:50:50|403.6||403.6||403.6||403.6||88
1744876300000|2025-04-17 07:51:40||403.5||403.5||403.5||403.5|0
1744876310000|2025-04-17 07:51:50|403.7|403.4|403.6|403.4|403.7|403.4|403.6|403.4|444
1744876380000|2025-04-17 07:53:00|403.7|403.5|403.7|403.6|403.7|403.6|403.7|403.5|456
1744876390000|2025-04-17 07:53:10|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|576
1744876400000|2025-04-17 07:53:20|403.5||403.5||403.5||403.5||0
1744876420000|2025-04-17 07:53:40|403.4|403.3|403.5|403.3|403.5|403.3|403.4|403.3|1912
1744876460000|2025-04-17 07:54:20|403.4||403.5||403.5||403.4||82
1744876480000|2025-04-17 07:54:40|403.4||403.5||403.5||403.4||337
1744876490000|2025-04-17 07:54:50|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|0
1744876500000|2025-04-17 07:55:00|403.5|403.5|403.5|403.4|403.6|403.5|403.5|403.4|137
1744876510000|2025-04-17 07:55:10|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|139
1744876520000|2025-04-17 07:55:20|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|1838
1744876530000|2025-04-17 07:55:30|403.5||403.5||403.5||403.5||700
1744876560000|2025-04-17 07:56:00|403.6|403.4|403.6|403.5|403.7|403.6|403.6|403.4|1630
1744876600000|2025-04-17 07:56:40|403.5|403.4|403.6|403.4|403.6|403.4|403.5|403.4|2729
1744876610000|2025-04-17 07:56:50|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|1328
1744876630000|2025-04-17 07:57:10|403.8|403.6|403.7|403.6|403.8|403.6|403.7|403.6|114
1744876640000|2025-04-17 07:57:20|403.8||403.8||403.8||403.8||1367
1744876650000|2025-04-17 07:57:30|403.7||403.7||403.7||403.7||0
1744876660000|2025-04-17 07:57:40|403.8||403.8||403.8||403.8||0
1744876670000|2025-04-17 07:57:50|403.7|403.5|403.6|403.4|403.7|403.5|403.6|403.4|2127
1744876730000|2025-04-17 07:58:50||403.5||403.5||403.5||403.5|0
1744876740000|2025-04-17 07:59:00|403.5|403.4|403.5|403.3|403.6|403.4|403.5|403.3|457
1744876800000|2025-04-17 08:00:00||403.4||403.4||403.4||403.4|1154
1744876820000|2025-04-17 08:00:20|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|499
1744876830000|2025-04-17 08:00:30|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|753
1744876840000|2025-04-17 08:00:40||403.5||403.5||403.5||403.5|0
1744876850000|2025-04-17 08:00:50|403.6||403.6||403.6||403.6||0
1744876860000|2025-04-17 08:01:00|403.7||403.7||403.7||403.7||204
1744876870000|2025-04-17 08:01:10||403.6||403.6||403.6||403.6|0
1744876880000|2025-04-17 08:01:20|403.8||403.8||403.8||403.8||0
1744876890000|2025-04-17 08:01:30|403.9|403.7|404|403.8|404|403.8|403.9|403.7|1367
1744876900000|2025-04-17 08:01:40||403.9||403.9||403.9||403.9|0
1744876910000|2025-04-17 08:01:50|404.1|404|404.1|404|404.1|404|404.1|404|1367
1744876920000|2025-04-17 08:02:00|404|403.9|403.9|403.8|404|403.9|403.9|403.8|1758
1744876930000|2025-04-17 08:02:10|||||||||530
1744876940000|2025-04-17 08:02:20|||||||||87
1744877040000|2025-04-17 08:04:00|403.8|403.6|403.7|403.6|403.8|403.6|403.7|403.6|1009
1744877080000|2025-04-17 08:04:40|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|1410
1744877100000|2025-04-17 08:05:00|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|2316
1744877110000|2025-04-17 08:05:10|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|98
1744877120000|2025-04-17 08:05:20|403.7|403.6|403.8|403.6|403.8|403.6|403.7|403.6|984
1744877140000|2025-04-17 08:05:40||403.7||403.7||403.7||403.6|0
1744877240000|2025-04-17 08:07:20|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|0
1744877250000|2025-04-17 08:07:30|403.7||403.7||403.7||403.7||235
1744877360000|2025-04-17 08:09:20||403.6||403.6||403.6||403.6|0
1744877370000|2025-04-17 08:09:30|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|0
1744877460000|2025-04-17 08:11:00|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|978
1744877470000|2025-04-17 08:11:10|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|167
1744877510000|2025-04-17 08:11:50|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|1430
1744877520000|2025-04-17 08:12:00|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|0
1744877540000|2025-04-17 08:12:20|403.3|403.2|403.4|403.2|403.4|403.2|403.3|403.2|0
1744877550000|2025-04-17 08:12:30|403.3||403.3||403.3||403.3||956
1744877560000|2025-04-17 08:12:40|403.2|403.1|403.3|403.1|403.3|403.1|403.2|403.1|0
1744877600000|2025-04-17 08:13:20|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|150
1744877620000|2025-04-17 08:13:40|403.3|403.1|403.2|403.1|403.3|403.1|403.2|403.1|327
1744877710000|2025-04-17 08:15:10|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|150
1744877730000|2025-04-17 08:15:30|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|1365
1744877750000|2025-04-17 08:15:50|||||||||137
1744877810000|2025-04-17 08:16:50|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|906
1744877830000|2025-04-17 08:17:10|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|331
1744877850000|2025-04-17 08:17:30|403.5|403.4|403.4|403.3|403.5|403.4|403.4|403.3|2393
1744877980000|2025-04-17 08:19:40|403.2|403.1|403.4|403.2|403.4|403.3|403.2|403.1|454
1744878000000|2025-04-17 08:20:00||403.3||403.3||403.3||403.3|475
1744878080000|2025-04-17 08:21:20|403.5|403.2|403.4|403.3|403.5|403.4|403.4|403.2|2463
1744878090000|2025-04-17 08:21:30|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|635
1744878100000|2025-04-17 08:21:40|403.4||403.4||403.4||403.4||489
1744878110000|2025-04-17 08:21:50|403.3||403.3||403.3||403.3||0
1744878120000|2025-04-17 08:22:00|||||||||680
1744878130000|2025-04-17 08:22:10|403.4||403.4||403.4||403.4||1134
1744878150000|2025-04-17 08:22:30||403.3||403.3||403.3||403.3|834
1744878160000|2025-04-17 08:22:40||403.2||403.2||403.2||403.2|0
1744878170000|2025-04-17 08:22:50||403.3||403.3||403.3||403.3|1250
1744878180000|2025-04-17 08:23:00|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|152
1744878190000|2025-04-17 08:23:10|403.6||403.5||403.6||403.5||498
1744878200000|2025-04-17 08:23:20|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|0
1744878250000|2025-04-17 08:24:10||403.2||403.2||403.2||403.2|0
1744878300000|2025-04-17 08:25:00||403.3||403.3||403.3||403.3|170
1744878330000|2025-04-17 08:25:30|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|1512
1744878340000|2025-04-17 08:25:40|403.4|403.3|403.4|403.3|403.4|403.3|403.3|403.2|1634
1744878360000|2025-04-17 08:26:00||403.2||403.3||403.3||403.2|300
1744878380000|2025-04-17 08:26:20|||||||||168
1744878390000|2025-04-17 08:26:30||403.2||403.2||403.2||403.2|0
1744878470000|2025-04-17 08:27:50|403.3|403.1|403.2|403.1|403.3|403.1|403.2|403.1|1722
1744878500000|2025-04-17 08:28:20|403.3||403.3||403.3||403.3||1392
1744878540000|2025-04-17 08:29:00|403.4|403.2|403.3|403.2|403.4|403.3|403.3|403.2|4136
1744878570000|2025-04-17 08:29:30|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|84
1744878580000|2025-04-17 08:29:40|403.1|403|403|402.9|403.1|403|403|402.9|0
1744878600000|2025-04-17 08:30:00|403.1||403.1||403.1||403.1||685
1744878620000|2025-04-17 08:30:20|403.2|403|403.2|403.1|403.2|403.1|403.2|403|206
1744878660000|2025-04-17 08:31:00|403.3||403.3||403.3||403.3||371
1744878720000|2025-04-17 08:32:00|403.4|403.3|403.5|403.3|403.5|403.3|403.4|403.3|598
1744878780000|2025-04-17 08:33:00|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|1500
1744878810000|2025-04-17 08:33:30|403.3|403.1|403.3|403.1|403.3|403.1|403.3|403.1|1031
1744878820000|2025-04-17 08:33:40|403.2||403.2||403.2||403.2||0
1744878880000|2025-04-17 08:34:40|403.1|403|403.1|403|403.1|403|403.1|403|0
1744878900000|2025-04-17 08:35:00||402.9||402.9||402.9||402.9|654
1744878930000|2025-04-17 08:35:30|403.2|403|403.2|403|403.2|403|403.2|403|0
1744878980000|2025-04-17 08:36:20||403.1||403.1||403.1||403.1|0
1744878990000|2025-04-17 08:36:30|403.1|403|403.1|403|403.1|403|403.1|403|480
1744879000000|2025-04-17 08:36:40|403|402.9|403|402.9|403|402.9|403|402.9|0
1744879010000|2025-04-17 08:36:50|403.1|403|403.1|402.9|403.1|403|403|402.9|307
1744879080000|2025-04-17 08:38:00|403.2|403|403.2|403.1|403.2|403.1|403.2|403|743
1744879110000|2025-04-17 08:38:30|||||||||679
1744879120000|2025-04-17 08:38:40|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|0
1744879160000|2025-04-17 08:39:20|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|0
1744879200000|2025-04-17 08:40:00|403.5||403.4||403.5||403.4||240
1744879210000|2025-04-17 08:40:10|403.3|403.2|403.3|403.2|403.4|403.2|403.3|403.2|592
1744879220000|2025-04-17 08:40:20||403.1||403.1||403.1||403.1|325
1744879280000|2025-04-17 08:41:20|403.2||403.2||403.2||403.2||0
1744879310000|2025-04-17 08:41:50|||||||||694
1744879330000|2025-04-17 08:42:10|||||||||1367
1744879350000|2025-04-17 08:42:30|403.3||403.3||403.3||403.3||494
1744879400000|2025-04-17 08:43:20|403.1|403|403.1|403|403.1|403|403.1|403|112
1744879500000|2025-04-17 08:45:00|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|642
1744879520000|2025-04-17 08:45:20|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|0
1744879530000|2025-04-17 08:45:30|||||||||900
1744879650000|2025-04-17 08:47:30|||||||||994
1744879660000|2025-04-17 08:47:40|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|396
1744879690000|2025-04-17 08:48:10|403.5||403.4||403.5||403.4||0
1744879740000|2025-04-17 08:49:00|||||||||614
1744879800000|2025-04-17 08:50:00|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|1143
1744879810000|2025-04-17 08:50:10|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|0
1744879830000|2025-04-17 08:50:30|403.1|403|403|402.9|403.1|403|403|402.9|815
1744879870000|2025-04-17 08:51:10|403.1|403|403.1|402.9|403.1|403|403.1|402.9|973
1744879880000|2025-04-17 08:51:20|403||403||403.1||403||116
1744879890000|2025-04-17 08:51:30|403.1||403.1||403.1||403.1||472
1744879900000|2025-04-17 08:51:40|403|402.8|402.9|402.8|403|402.8|402.9|402.8|0
1744879910000|2025-04-17 08:51:50|402.8|402.7|402.8|402.7|402.8|402.7|402.7|402.6|429
1744879940000|2025-04-17 08:52:20|402.9||402.9||402.9||402.9||1679
1744879950000|2025-04-17 08:52:30||402.8||402.8||402.8||402.8|0
1744880060000|2025-04-17 08:54:20|402.8|402.7|402.9|402.8|402.9|402.8|402.8|402.7|789
1744880120000|2025-04-17 08:55:20|403||403||403||403||2063
1744880160000|2025-04-17 08:56:00|403.1|402.9|403.1|402.9|403.1|402.9|403.1|402.9|0
1744880190000|2025-04-17 08:56:30|||||||||524
1744880210000|2025-04-17 08:56:50||403||403||403||403|469
1744880250000|2025-04-17 08:57:30|403|402.9|403|402.9|403|402.9|403|402.9|136
1744880280000|2025-04-17 08:58:00|403.1|403|403.1|403|403.1|403|403.1|403|514
1744880510000|2025-04-17 09:01:50|403|402.9|402.9|402.8|403|402.9|402.9|402.8|0
1744880520000|2025-04-17 09:02:00|403||402.9||403||402.9||187
1744880530000|2025-04-17 09:02:10|403|402.9|403.1|402.9|403.1|403|403|402.9|2076
1744880600000|2025-04-17 09:03:20|403||403||403||403||178
1744880660000|2025-04-17 09:04:20|403.1||403||403.1||403||0
1744880680000|2025-04-17 09:04:40|403.1|403|403.1|403|403.1|403|403.1|403|0
1744880700000|2025-04-17 09:05:00|||||||||100
1744880730000|2025-04-17 09:05:30|||||||||133
1744880900000|2025-04-17 09:08:20|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|524
1744880920000|2025-04-17 09:08:40|||||||||1195
1744880940000|2025-04-17 09:09:00||403||403||403||403|622
1744880980000|2025-04-17 09:09:40|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|1367
1744880990000|2025-04-17 09:09:50|403.2|403.1|403.2|403.1|403.3|403.1|403.2|403|1881
1744881010000|2025-04-17 09:10:10|403.1|403|403.1|402.9|403.1|403|403.1|402.9|616
1744881030000|2025-04-17 09:10:30|403.2|403|403.2|403|403.2|403|403.2|402.9|3459
1744881040000|2025-04-17 09:10:40||403.1||403||403.1||403|0
1744881060000|2025-04-17 09:11:00||403.1||403.1||403.1||403.1|0
1744881070000|2025-04-17 09:11:10|403.1|403|403.1|403|403.1|403|403.1|403|150
1744881090000|2025-04-17 09:11:30|403|402.9|403|402.9|403|402.9|403|402.9|0
1744881100000|2025-04-17 09:11:40|||||||||2482
1744881130000|2025-04-17 09:12:10|403.1|403|403.1|403|403.1|403|403.1|403|158
1744881140000|2025-04-17 09:12:20|||||||||168
1744881170000|2025-04-17 09:12:50|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|0
1744881210000|2025-04-17 09:13:30|||||||||1242
1744881240000|2025-04-17 09:14:00|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|426
1744881280000|2025-04-17 09:14:40|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|805
1744881300000|2025-04-17 09:15:00|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|0
1744881350000|2025-04-17 09:15:50|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|761
1744881380000|2025-04-17 09:16:20|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|0
1744881410000|2025-04-17 09:16:50|403.5||403.5||403.5||403.5||0
1744881490000|2025-04-17 09:18:10|||||||||723
1744881500000|2025-04-17 09:18:20|||||||||244
1744881540000|2025-04-17 09:19:00|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|1348
1744881550000|2025-04-17 09:19:10|403.7||403.6||403.7||403.6||0
1744881570000|2025-04-17 09:19:30|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|1818
1744881580000|2025-04-17 09:19:40|||||||||569
1744881620000|2025-04-17 09:20:20|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|503
1744881660000|2025-04-17 09:21:00|403.9|403.8|403.9|403.8|404|403.8|403.9|403.8|0
1744881670000|2025-04-17 09:21:10|403.8|403.7|403.7|403.6|403.8|403.7|403.7|403.6|755
1744881690000|2025-04-17 09:21:30|403.8|403.7|403.8|403.6|403.8|403.7|403.8|403.6|501
1744881730000|2025-04-17 09:22:10|404|403.8|403.9|403.8|404|403.8|403.9|403.8|140
1744881750000|2025-04-17 09:22:30|||||||||704
1744881800000|2025-04-17 09:23:20|403.8|403.6|403.7|403.6|403.8|403.6|403.7|403.6|3333
1744881810000|2025-04-17 09:23:30|||||||||472
1744881820000|2025-04-17 09:23:40|403.6|403.5|403.6|403.4|403.6|403.5|403.6|403.4|704
1744881830000|2025-04-17 09:23:50|403.5||403.5||403.6||403.5||97
1744881850000|2025-04-17 09:24:10|403.4|403.3|403.4|403.3|403.5|403.3|403.4|403.3|270
1744881900000|2025-04-17 09:25:00|||||||||38
1744881910000|2025-04-17 09:25:10|403.5||403.5||403.5||403.5||85
1744881920000|2025-04-17 09:25:20||403.4||403.4||403.4||403.4|0
1744881930000|2025-04-17 09:25:30||403.3||403.3||403.4||403.3|0
1744881940000|2025-04-17 09:25:40||403.4||403.4||403.4||403.4|0
1744881950000|2025-04-17 09:25:50|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|133
1744881960000|2025-04-17 09:26:00|403.7||403.6||403.7||403.6||917
1744881980000|2025-04-17 09:26:20|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|128
1744881990000|2025-04-17 09:26:30|||||||||1037
1744882010000|2025-04-17 09:26:50|403.8||403.8||403.8||403.8||293
1744882090000|2025-04-17 09:28:10|403.9|403.7|403.9|403.8|403.9|403.8|403.8|403.7|662
1744882130000|2025-04-17 09:28:50|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|178
1744882200000|2025-04-17 09:30:00|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|834
1744882210000|2025-04-17 09:30:10|403.8||403.7||403.8||403.7||533
1744882220000|2025-04-17 09:30:20|403.8||403.7||403.8||403.7||501
1744882240000|2025-04-17 09:30:40|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|300
1744882320000|2025-04-17 09:32:00|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|1724
1744882330000|2025-04-17 09:32:10|403.8|403.7|403.7|403.6|403.8|403.7|403.7|403.6|499
1744882340000|2025-04-17 09:32:20|||||||||385
1744882350000|2025-04-17 09:32:30|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|0
1744882480000|2025-04-17 09:34:40|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|99
1744882500000|2025-04-17 09:35:00|404|403.9|404|403.9|404|403.9|404|403.9|914
1744882510000|2025-04-17 09:35:10|||||||||42
1744882520000|2025-04-17 09:35:20||403.8||403.9||403.9||403.8|150
1744882570000|2025-04-17 09:36:10|||||||||1700
1744882620000|2025-04-17 09:37:00|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|0
1744882710000|2025-04-17 09:38:30|404|403.9|404|403.9|404|403.9|404|403.9|507
1744882720000|2025-04-17 09:38:40||403.8||403.8||403.8||403.8|644
1744882740000|2025-04-17 09:39:00|403.9||403.9||403.9||403.9||0
1744882770000|2025-04-17 09:39:30|||||||||1932
1744882780000|2025-04-17 09:39:40|404||404||404||404||0
1744882830000|2025-04-17 09:40:30|403.9||403.9||403.9||403.9||0
1744882840000|2025-04-17 09:40:40|403.8|403.7|403.7|403.5|403.8|403.7|403.6|403.5|38
1744882850000|2025-04-17 09:40:50|403.6||403.6||403.6||403.6||0
1744883060000|2025-04-17 09:44:20|||||||||1077
1744883090000|2025-04-17 09:44:50|403.7||403.7||403.7||403.7||483
1744883100000|2025-04-17 09:45:00|403.6||403.6||403.6||403.6||0
1744883350000|2025-04-17 09:49:10|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|558
1744883370000|2025-04-17 09:49:30|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|473
1744883380000|2025-04-17 09:49:40||403.6||403.6||403.6||403.6|0
1744883390000|2025-04-17 09:49:50||403.7||403.7||403.7||403.7|199
1744883400000|2025-04-17 09:50:00|403.9||403.9||403.9||403.8||606
1744883410000|2025-04-17 09:50:10|403.8|403.8|403.9|403.7|403.9|403.8|403.8|403.7|1264
1744883420000|2025-04-17 09:50:20|403.8||403.8||403.8||403.8||0
1744883430000|2025-04-17 09:50:30|||||||||786
1744883440000|2025-04-17 09:50:40|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|1038
1744883450000|2025-04-17 09:50:50|403.8|403.7|403.9|403.8|403.9|403.8|403.8|403.7|252
1744883460000|2025-04-17 09:51:00|403.8|403.7|403.8|403.6|403.8|403.7|403.8|403.6|2058
1744883470000|2025-04-17 09:51:10||403.7||403.6||403.7||403.6|576
1744883480000|2025-04-17 09:51:20||403.7||403.7||403.7||403.7|199
1744883490000|2025-04-17 09:51:30|403.7|403.6|403.6|403.5|403.7|403.6|403.6|403.5|1821
1744883500000|2025-04-17 09:51:40|403.7|403.6|403.7|403.6|403.8|403.7|403.7|403.6|981
1744883510000|2025-04-17 09:51:50|||||||||385
1744883520000|2025-04-17 09:52:00|403.8|403.7|403.7|403.6|403.8|403.7|403.7|403.6|113
1744883530000|2025-04-17 09:52:10|||||||||199
1744883540000|2025-04-17 09:52:20|||||||||571
1744883550000|2025-04-17 09:52:30|||||||||221
1744883560000|2025-04-17 09:52:40|||||||||795
1744883570000|2025-04-17 09:52:50|403.8|403.7|403.7|403.6|403.8|403.7|403.7|403.6|1001
1744883580000|2025-04-17 09:53:00|403.8||403.8||403.8||403.8||635
1744883590000|2025-04-17 09:53:10|403.7|403.7|403.7|403.6|403.7|403.7|403.7|403.6|669
1744883600000|2025-04-17 09:53:20|||||||||199
1744883610000|2025-04-17 09:53:30|403.8||403.8||403.8||403.8||603
1744883620000|2025-04-17 09:53:40|403.7|403.7|403.7|403.6|403.7|403.7|403.7|403.6|1652
1744883630000|2025-04-17 09:53:50|||||||||289
1744883640000|2025-04-17 09:54:00|403.8|403.7|403.7|403.6|403.8|403.7|403.7|403.6|0
1744883650000|2025-04-17 09:54:10|||||||||2569
1744883660000|2025-04-17 09:54:20|||||||||199
1744883670000|2025-04-17 09:54:30|||||||||507
1744883680000|2025-04-17 09:54:40|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|2237
1744883690000|2025-04-17 09:54:50|403.9|403.8|403.8|403.7|403.9|403.8|403.8|403.7|398
1744883700000|2025-04-17 09:55:00|||||||||34
1744883710000|2025-04-17 09:55:10|||||||||199
1744883720000|2025-04-17 09:55:20|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|456
1744883730000|2025-04-17 09:55:30|403.8|403.7|403.9|403.8|403.9|403.8|403.8|403.7|580
1744883740000|2025-04-17 09:55:40|||||||||805
1744883750000|2025-04-17 09:55:50|404|403.9|404|403.9|404|403.9|404|403.9|437
1744883760000|2025-04-17 09:56:00|403.9|403.8|403.9|403.8|404|403.8|403.9|403.8|855
1744883770000|2025-04-17 09:56:10|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|2152
1744883780000|2025-04-17 09:56:20|403.9|403.8|404|403.9|404|403.9|403.9|403.8|1730
1744883790000|2025-04-17 09:56:30|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|45
1744883800000|2025-04-17 09:56:40|404|403.9|403.9|403.8|404|403.9|403.9|403.8|839
1744883810000|2025-04-17 09:56:50|||||||||199
1744883820000|2025-04-17 09:57:00|||||||||475
1744883830000|2025-04-17 09:57:10|||||||||1206
1744883840000|2025-04-17 09:57:20|404|403.9|403.9|403.8|404|403.9|403.9|403.8|398
1744883850000|2025-04-17 09:57:30|404|403.9|404|403.9|404|403.9|404|403.9|267
1744883860000|2025-04-17 09:57:40|||||||||335
1744883870000|2025-04-17 09:57:50|404.1|404|404.1|404|404.1|404|404.1|404|669
1744883880000|2025-04-17 09:58:00|404|403.9|404|403.9|404.1|403.9|404|403.9|1742
1744883890000|2025-04-17 09:58:10|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|1848
1744883900000|2025-04-17 09:58:20||403.7||403.8||403.8||403.7|701
1744883910000|2025-04-17 09:58:30|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|606
1744883920000|2025-04-17 09:58:40|403.9|403.8|403.9|403.7|404|403.8|403.9|403.7|1466
1744883930000|2025-04-17 09:58:50||403.8||403.8||403.8||403.8|311
1744883940000|2025-04-17 09:59:00|||||||||136
1744883950000|2025-04-17 09:59:10|||||||||483
1744883960000|2025-04-17 09:59:20|||||||||188
1744883970000|2025-04-17 09:59:30|404|403.9|404|403.9|404|403.9|404|403.9|136
1744883980000|2025-04-17 09:59:40|||||||||675
1744883990000|2025-04-17 09:59:50|||||||||669
1744884000000|2025-04-17 10:00:00|||||||||136
1744884010000|2025-04-17 10:00:10|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|1070
1744884060000|2025-04-17 10:01:00|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|511
1744884070000|2025-04-17 10:01:10|403.9|403.8|403.9|403.7|403.9|403.8|403.9|403.7|0
1744884090000|2025-04-17 10:01:30|403.8||403.8||403.8||403.8||0
1744884110000|2025-04-17 10:01:50|403.7|403.6|403.8|403.6|403.8|403.6|403.7|403.6|810
1744884120000|2025-04-17 10:02:00|403.7||403.8||403.8||403.7||0
1744884140000|2025-04-17 10:02:20|403.7|403.7|403.7|403.6|403.7|403.7|403.7|403.6|0
1744884150000|2025-04-17 10:02:30||403.5||403.5||403.5||403.5|76
1744884210000|2025-04-17 10:03:30|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|471
1744884250000|2025-04-17 10:04:10|404|403.8|404|403.9|404|403.9|404|403.8|543
1744884300000|2025-04-17 10:05:00|404.1|404|404.2|404.1|404.2|404.1|404.1|404|657
1744884310000|2025-04-17 10:05:10|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.1|1064
1744884330000|2025-04-17 10:05:30||404.1||404.1||404.1||404.1|823
1744884340000|2025-04-17 10:05:40|404.2||404.2||404.2||404.2||0
1744884360000|2025-04-17 10:06:00||404||404||404||404|150
1744884370000|2025-04-17 10:06:10|404.1|403.9|404.1|403.9|404.1|403.9|404.1|403.9|0
1744884390000|2025-04-17 10:06:30|404|403.8|403.9|403.8|404|403.8|403.9|403.8|5121
1744884400000|2025-04-17 10:06:40|404.1|403.9|404.1|403.9|404.1|403.9|404.1|403.9|1022
1744884440000|2025-04-17 10:07:20|404.2|404.1|404.2|404|404.2|404.1|404.2|404|366
1744884470000|2025-04-17 10:07:50|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|183
1744884510000|2025-04-17 10:08:30|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|311
1744884570000|2025-04-17 10:09:30|404.3|404.3|404.4|404.2|404.5|404.3|404.3|404.2|491
1744884640000|2025-04-17 10:10:40||404.3||404.3||404.3||404.3|482
1744884650000|2025-04-17 10:10:50|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|465
1744884660000|2025-04-17 10:11:00|404.4||404.4||404.4||404.4||747
1744884760000|2025-04-17 10:12:40|404.3|404.1|404.2|404.1|404.3|404.1|404.2|404.1|1307
1744884770000|2025-04-17 10:12:50|404.3||404.3||404.3||404.3||461
1744884830000|2025-04-17 10:13:50|404.4|404.2|404.4|404.3|404.4|404.3|404.4|404.2|408
1744884840000|2025-04-17 10:14:00||404.2||404.2||404.2||404.2|746
1744884910000|2025-04-17 10:15:10|404.3||404.3||404.4||404.3||128
1744885050000|2025-04-17 10:17:30|404.4||404.4||404.4||404.4||114
1744885060000|2025-04-17 10:17:40|404.3||404.3||404.4||404.3||526
1744885070000|2025-04-17 10:17:50||404.1||404.1||404.1||404.1|107
1744885090000|2025-04-17 10:18:10||404.2||404.2||404.2||404.2|0
1744885110000|2025-04-17 10:18:30|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|901
1744885120000|2025-04-17 10:18:40|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|0
1744885190000|2025-04-17 10:19:50|||||||||400
1744885230000|2025-04-17 10:20:30|404.4||404.4||404.4||404.4||381
1744885240000|2025-04-17 10:20:40|404.3||404.3||404.3||404.3||2340
1744885270000|2025-04-17 10:21:10|404.4||404.4||404.4||404.4||0
1744885280000|2025-04-17 10:21:20||404.3||404.3||404.3||404.3|0
1744885290000|2025-04-17 10:21:30|404.5||404.5||404.5||404.5||327
1744885320000|2025-04-17 10:22:00|404.6|404.4|404.5|404.4|404.7|404.5|404.5|404.4|1085
1744885330000|2025-04-17 10:22:10|404.6||404.6||404.6||404.6||0
1744885370000|2025-04-17 10:22:50|404.5||404.5||404.5||404.5||0
1744885450000|2025-04-17 10:24:10|404.6||404.6||404.6||404.6||0
1744885480000|2025-04-17 10:24:40||404.5||404.5||404.5||404.5|0
1744885490000|2025-04-17 10:24:50|404.7||404.7||404.7||404.7||911
1744885530000|2025-04-17 10:25:30|404.6|404.6|404.6|404.5|404.6|404.6|404.6|404.5|1855
1744885590000|2025-04-17 10:26:30|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|131
1744885620000|2025-04-17 10:27:00|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|865
1744885660000|2025-04-17 10:27:40|||||||||664
1744885710000|2025-04-17 10:28:30|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|0
1744885770000|2025-04-17 10:29:30|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|89
1744885780000|2025-04-17 10:29:40|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|692
1744885860000|2025-04-17 10:31:00|||||||||50
1744885900000|2025-04-17 10:31:40|||||||||207
1744885940000|2025-04-17 10:32:20|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|841
1744886010000|2025-04-17 10:33:30|404.5|404.4|404.6|404.4|404.6|404.5|404.5|404.4|1057
1744886130000|2025-04-17 10:35:30|404.5||404.5||404.5||404.5||489
1744886160000|2025-04-17 10:36:00|404.6||404.6||404.6||404.6||202
1744886220000|2025-04-17 10:37:00|404.7|404.5|404.7|404.6|404.7|404.6|404.7|404.5|148
1744886340000|2025-04-17 10:39:00|||||||||1300
1744886380000|2025-04-17 10:39:40|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|726
1744886500000|2025-04-17 10:41:40|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|159
1744886510000|2025-04-17 10:41:50|||||||||106
1744886530000|2025-04-17 10:42:10|404.7||404.7||404.7||404.7||593
1744886550000|2025-04-17 10:42:30|404.6|404.4|404.6|404.4|404.6|404.4|404.5|404.4|1504
1744886720000|2025-04-17 10:45:20|||||||||415
1744886780000|2025-04-17 10:46:20|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|806
1744886800000|2025-04-17 10:46:40|404.8|404.6|404.8|404.7|404.8|404.7|404.8|404.6|915
1744886870000|2025-04-17 10:47:50|404.9||404.9||404.9||404.9||150
1744886910000|2025-04-17 10:48:30|405|404.8|405|404.9|405|404.9|404.9|404.8|143
1744886930000|2025-04-17 10:48:50|405.1|405|405.1|405|405.1|405|405.1|405|126
1744886940000|2025-04-17 10:49:00|405|404.9|405|404.9|405|404.9|405|404.9|939
1744887020000|2025-04-17 10:50:20|405.1|405|405.1|405|405.1|405|405.1|405|685
1744887150000|2025-04-17 10:52:30|405.2|405.1|405.1|405|405.2|405.1|405.1|405|1335
1744887240000|2025-04-17 10:54:00|405|404.9|405|404.9|405|404.9|405|404.9|1147
1744887330000|2025-04-17 10:55:30|404.9|404.8|405|404.8|405|404.8|404.9|404.8|646
1744887360000|2025-04-17 10:56:00|404.9||404.9||404.9||404.9||0
1744887370000|2025-04-17 10:56:10|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|52
1744887500000|2025-04-17 10:58:20|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|714
1744887520000|2025-04-17 10:58:40|405|404.9|405.1|404.9|405.1|404.9|405|404.9|652
1744887580000|2025-04-17 10:59:40|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|0
1744887600000|2025-04-17 11:00:00||405||405||405.1||405|1500
1744887660000|2025-04-17 11:01:00||405.1||405.1||405.1||405.1|150
1744887740000|2025-04-17 11:02:20|405.1|405|405.1|405|405.1|405|405.1|405|0
1744887750000|2025-04-17 11:02:30|405|404.9|405|404.9|405.1|405|405|404.9|1742
1744887760000|2025-04-17 11:02:40|404.9|404.8|404.9|404.7|404.9|404.8|404.9|404.7|1401
1744887780000|2025-04-17 11:03:00|404.8||404.8||404.8||404.8||1726
1744887810000|2025-04-17 11:03:30||404.6||404.6||404.6||404.6|0
1744887960000|2025-04-17 11:06:00|404.7|404.5|404.7|404.5|404.7|404.6|404.6|404.5|3626
1744887980000|2025-04-17 11:06:20|404.6||404.6||404.6||404.6||0
1744888000000|2025-04-17 11:06:40|404.5|404.4|404.6|404.4|404.6|404.4|404.5|404.4|708
1744888050000|2025-04-17 11:07:30|404.5|404.3|404.5|404.4|404.5|404.4|404.5|404.3|2093
1744888060000|2025-04-17 11:07:40|404.6|404.5|404.7|404.5|404.7|404.5|404.6|404.5|2627
1744888120000|2025-04-17 11:08:40|404.8|404.6|404.8|404.6|404.8|404.7|404.8|404.6|457
1744888130000|2025-04-17 11:08:50|404.7|404.7|404.8|404.6|404.8|404.7|404.7|404.6|508
1744888140000|2025-04-17 11:09:00||404.7||404.7||404.7||404.7|0
1744888200000|2025-04-17 11:10:00||404.6||404.6||404.6||404.6|784
1744888210000|2025-04-17 11:10:10|404.7||404.7||404.7||404.7||0
1744888230000|2025-04-17 11:10:30|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|31
1744888330000|2025-04-17 11:12:10|||||||||657
1744888340000|2025-04-17 11:12:20|||||||||112
1744888350000|2025-04-17 11:12:30||404.6||404.6||404.6||404.6|1900
1744888370000|2025-04-17 11:12:50|404.7||404.7||404.7||404.7||0
1744888390000|2025-04-17 11:13:10|404.8||404.8||404.8||404.8||203
1744888410000|2025-04-17 11:13:30||404.7||404.7||404.7||404.7|0
1744888440000|2025-04-17 11:14:00|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|1070
1744888460000|2025-04-17 11:14:20|||||||||597
1744888530000|2025-04-17 11:15:30|||||||||100
1744888560000|2025-04-17 11:16:00|405|404.9|404.9|404.8|405|404.9|404.9|404.8|1858
1744888650000|2025-04-17 11:17:30|405|404.9|405|404.9|405|404.9|405|404.9|624
1744888710000|2025-04-17 11:18:30|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|1254
1744888970000|2025-04-17 11:22:50|||||||||88
1744888990000|2025-04-17 11:23:10|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|4
1744889030000|2025-04-17 11:23:50|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|346
1744889040000|2025-04-17 11:24:00|404.8||404.8||404.8||404.8||112
1744889100000|2025-04-17 11:25:00|404.7||404.7||404.7||404.7||0
1744889170000|2025-04-17 11:26:10|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|0
1744889180000|2025-04-17 11:26:20|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|757
1744889190000|2025-04-17 11:26:30|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|492
1744889200000|2025-04-17 11:26:40|||||||||169
1744889220000|2025-04-17 11:27:00|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|577
1744889400000|2025-04-17 11:30:00|405|404.9|405|404.9|405|404.9|405|404.9|418
1744889440000|2025-04-17 11:30:40|||||||||1211
1744889470000|2025-04-17 11:31:10|405.1|405|405.1|405|405.1|405|405.1|405|300
1744889710000|2025-04-17 11:35:10|405|404.9|405|404.9|405|404.9|405|404.9|0
1744889830000|2025-04-17 11:37:10|405.1|405|405.1|405|405.1|405|405.1|405|216
1744889870000|2025-04-17 11:37:50|405|404.9|405|404.9|405|404.9|405|404.9|854
1744889900000|2025-04-17 11:38:20|405.1||405.1||405.1||405.1||0
1744889930000|2025-04-17 11:38:50||405||404.9||405||404.9|595
1744890000000|2025-04-17 11:40:00|405||405.1||405.1||405||36
1744890040000|2025-04-17 11:40:40|405||405||405||405||0
1744890050000|2025-04-17 11:40:50||404.8||404.8||404.8||404.8|2160
1744890060000|2025-04-17 11:41:00||404.9||404.9||404.9||404.9|0
1744890240000|2025-04-17 11:44:00|||||||||507
1744890310000|2025-04-17 11:45:10|405.1|405|405.1|405|405.1|405|405.1|405|618
1744890350000|2025-04-17 11:45:50|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|1620
1744890360000|2025-04-17 11:46:00||405||405||405||405|624
1744890370000|2025-04-17 11:46:10|405.1||405.1||405.1||405.1||0
1744890390000|2025-04-17 11:46:30|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|479
1744890420000|2025-04-17 11:47:00|||||||||42
1744890430000|2025-04-17 11:47:10|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|106
1744890480000|2025-04-17 11:48:00||405.1||405.1||405.1||405.1|551
1744890490000|2025-04-17 11:48:10|405.2|405|405.2|405|405.2|405|405.2|405|1274
1744890540000|2025-04-17 11:49:00|405.3|405.1|405.2|405|405.3|405.1|405.2|405|969
1744890550000|2025-04-17 11:49:10|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|0
1744890620000|2025-04-17 11:50:20|405.2||405.2||405.2||405.2||0
1744890660000|2025-04-17 11:51:00|405.1|405|405.1|405|405.1|405|405.1|405|320
1744890670000|2025-04-17 11:51:10|405.2|405.1|405.2|405|405.2|405.1|405.2|405|664
1744890730000|2025-04-17 11:52:10|405.1||405.1||405.1||405.1||0
1744890760000|2025-04-17 11:52:40|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|1838
1744890770000|2025-04-17 11:52:50||405||405||405||405|478
1744890860000|2025-04-17 11:54:20||405.1||405.1||405.1||405.1|0
1744890910000|2025-04-17 11:55:10|||||||||32
1744890960000|2025-04-17 11:56:00|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|642
1744891010000|2025-04-17 11:56:50|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|694
1744891050000|2025-04-17 11:57:30|405.3||405.3||405.3||405.3||346
1744891100000|2025-04-17 11:58:20|405.2||405.3||405.3||405.2||0
1744891200000|2025-04-17 12:00:00|405.2|405.2|405.2|405.1|405.2|405.2|405.2|405.1|1529
1744891210000|2025-04-17 12:00:10|||||||||90
1744891220000|2025-04-17 12:00:20|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|1231
1744891260000|2025-04-17 12:01:00|||||||||816
1744891350000|2025-04-17 12:02:30|||||||||1275
1744891370000|2025-04-17 12:02:50|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1744891380000|2025-04-17 12:03:00|405.2|405.1|405.4|405.2|405.4|405.2|405.2|405.1|4229
1744891390000|2025-04-17 12:03:10|405.5|405.3|405.4|405.2|405.5|405.3|405.4|405.2|2128
1744891400000|2025-04-17 12:03:20|405.3|405.3|405.2|405.1|405.3|405.3|405.2|405.1|3578
1744891420000|2025-04-17 12:03:40|405.3|405.2|405.3|405.1|405.3|405.2|405.3|405.1|245
1744891480000|2025-04-17 12:04:40||405.2||405.2||405.2||405.2|0
1744891490000|2025-04-17 12:04:50||405.1||405.2||405.2||405.1|0
1744891540000|2025-04-17 12:05:40|405.4|405.3|405.4|405.2|405.4|405.3|405.3|405.2|3038
1744891550000|2025-04-17 12:05:50|405.3||405.3||405.3||405.3||0
1744891580000|2025-04-17 12:06:20||405.1||405.1||405.1||405.1|548
1744891630000|2025-04-17 12:07:10|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|1063
1744891640000|2025-04-17 12:07:20|405.3||405.3||405.3||405.3||0
1744891670000|2025-04-17 12:07:50|||||||||907
1744891690000|2025-04-17 12:08:10|405.2|405.1|405.1|405|405.2|405.1|405.1|405|1323
1744891700000|2025-04-17 12:08:20|||||||||804
1744891710000|2025-04-17 12:08:30|405.2|405.2|405.3|405.2|405.3|405.2|405.2|405.1|763
1744891720000|2025-04-17 12:08:40||405.1||405.2||405.2||405.1|0
1744891730000|2025-04-17 12:08:50||405.1||405.2||405.2||405.1|0
1744891740000|2025-04-17 12:09:00||405.1||405.1||405.1||405.1|0
1744891780000|2025-04-17 12:09:40|405.2||405.2||405.2||405.2||0
1744891790000|2025-04-17 12:09:50||405||405||405||405|561
1744891830000|2025-04-17 12:10:30|405.1||405.1||405.1||405.1||0
1744891860000|2025-04-17 12:11:00|405|404.9|405|404.9|405|404.9|405|404.9|457
1744891900000|2025-04-17 12:11:40|405.1|405|405|404.9|405.1|405|405|404.9|629
1744891950000|2025-04-17 12:12:30|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|0
1744891970000|2025-04-17 12:12:50|||||||||389
1744892010000|2025-04-17 12:13:30|405||405||405||405||0
1744892020000|2025-04-17 12:13:40|||||||||5000
1744892050000|2025-04-17 12:14:10||404.9||404.9||404.9||404.9|406
1744892060000|2025-04-17 12:14:20||404.8||404.8||404.9||404.8|503
1744892070000|2025-04-17 12:14:30|404.8|404.7|404.9|404.8|404.9|404.8|404.8|404.7|1700
1744892150000|2025-04-17 12:15:50|405|404.9|404.9|404.8|405|404.9|404.9|404.8|822
1744892230000|2025-04-17 12:17:10|405|404.9|405|404.9|405|404.9|405|404.9|266
1744892250000|2025-04-17 12:17:30||404.8||404.8||404.8||404.8|781
1744892310000|2025-04-17 12:18:30||404.9||404.9||404.9||404.9|0
1744892320000|2025-04-17 12:18:40|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|632
1744892340000|2025-04-17 12:19:00|405||405||405||405||0
1744892360000|2025-04-17 12:19:20|405.1|405|405.1|405|405.1|405|405.1|405|2470
1744892420000|2025-04-17 12:20:20|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|460
1744892480000|2025-04-17 12:21:20|405.3|405.2|405.3|405.1|405.3|405.2|405.3|405.1|1145
1744892510000|2025-04-17 12:21:50||405.2||405.2||405.2||405.2|0
1744892520000|2025-04-17 12:22:00|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|538
1744892540000|2025-04-17 12:22:20|405.3||405.3||405.3||405.3||0
1744892610000|2025-04-17 12:23:30|405.2|405|405.2|405|405.2|405|405.2|405|479
1744892710000|2025-04-17 12:25:10|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|42
1744892740000|2025-04-17 12:25:40|405.2||405.2||405.2||405.2||0
1744892800000|2025-04-17 12:26:40||405||405||405||405|1085
1744892830000|2025-04-17 12:27:10|405.1||405.1||405.1||405.1||0
1744892880000|2025-04-17 12:28:00|405.2||405.2||405.2||405.2||954
1744892920000|2025-04-17 12:28:40|405.1||405.1||405.1||405.1||0
1744892940000|2025-04-17 12:29:00|405.2||405.2||405.2||405.2||0
1744892960000|2025-04-17 12:29:20|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|587
1744893000000|2025-04-17 12:30:00|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|385
1744893020000|2025-04-17 12:30:20|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|657
1744893120000|2025-04-17 12:32:00||405.2||405.1||405.2||405.1|0
1744893140000|2025-04-17 12:32:20||405.2||405.2||405.2||405.2|0
1744893220000|2025-04-17 12:33:40|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|156
1744893240000|2025-04-17 12:34:00|405.5||405.5||405.5||405.5||0
1744893260000|2025-04-17 12:34:20|||||||||100
1744893330000|2025-04-17 12:35:30|405.4|405.4|405.5|405.3|405.5|405.4|405.4|405.3|2300
1744893340000|2025-04-17 12:35:40||405.4||405.4||405.4||405.4|500
1744893410000|2025-04-17 12:36:50|||||||||2500
1744893420000|2025-04-17 12:37:00|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1744893450000|2025-04-17 12:37:30|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|37
1744893470000|2025-04-17 12:37:50|405.6||405.6||405.6||405.6||1152
1744893510000|2025-04-17 12:38:30|405.5||405.5||405.5||405.5||0
1744893540000|2025-04-17 12:39:00||405.3||405.3||405.3||405.3|12
1744893550000|2025-04-17 12:39:10|405.4||405.4||405.4||405.4||0
1744893560000|2025-04-17 12:39:20|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|4540
1744893620000|2025-04-17 12:40:20|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1744893660000|2025-04-17 12:41:00|405.7|405.6|405.7|405.5|405.7|405.6|405.7|405.5|215
1744893730000|2025-04-17 12:42:10|405.6||405.6||405.6||405.6||0
1744893780000|2025-04-17 12:43:00|||||||||220
1744893790000|2025-04-17 12:43:10|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|541
1744893860000|2025-04-17 12:44:20|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|988
1744893890000|2025-04-17 12:44:50|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1744893960000|2025-04-17 12:46:00||405.3||405.3||405.3||405.3|683
1744894060000|2025-04-17 12:47:40|405.4||405.4||405.4||405.4||0
1744894100000|2025-04-17 12:48:20|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|97
1744894110000|2025-04-17 12:48:30|405.6||405.6||405.6||405.6||590
1744894200000|2025-04-17 12:50:00||405.5||405.5||405.5||405.5|0
1744894230000|2025-04-17 12:50:30|||||||||1620
1744894240000|2025-04-17 12:50:40|405.7||405.7||405.7||405.7||0
1744894250000|2025-04-17 12:50:50|405.6||405.6||405.6||405.6||0
1744894260000|2025-04-17 12:51:00|405.4|405.4|405.5|405.3|405.5|405.4|405.4|405.3|1067
1744894270000|2025-04-17 12:51:10|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|7
1744894310000|2025-04-17 12:51:50||405.5||405.5||405.5||405.5|2428
1744894320000|2025-04-17 12:52:00|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|553
1744894330000|2025-04-17 12:52:10|||||||||1769
1744894340000|2025-04-17 12:52:20||405.5||405.5||405.5||405.5|531
1744894360000|2025-04-17 12:52:40|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|1620
1744894380000|2025-04-17 12:53:00|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|2158
1744894390000|2025-04-17 12:53:10|405.6|405.4|405.5|405.4|405.6|405.4|405.5|405.4|1
1744894400000|2025-04-17 12:53:20||405.3||405.3||405.3||405.3|2970
1744894500000|2025-04-17 12:55:00|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1744894520000|2025-04-17 12:55:20|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|45
1744894530000|2025-04-17 12:55:30|405.2||405.2||405.2||405.2||0
1744894620000|2025-04-17 12:57:00|405.3|405.2|405.3|405.1|405.3|405.2|405.3|405.1|1168
1744894690000|2025-04-17 12:58:10|405.2||405.2||405.2||405.2||0
1744894750000|2025-04-17 12:59:10|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|1500
1744894820000|2025-04-17 13:00:20|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|519
1744894900000|2025-04-17 13:01:40|||||||||2025
1744894920000|2025-04-17 13:02:00|||||||||93
1744894950000|2025-04-17 13:02:30|405.5||405.5||405.5||405.5||711
1744895010000|2025-04-17 13:03:30||405.4||405.3||405.4||405.3|50
1744895020000|2025-04-17 13:03:40|405.4||405.4||405.4||405.4||0
1744895030000|2025-04-17 13:03:50|405.5||405.5||405.5||405.5||0
1744895040000|2025-04-17 13:04:00|405.4||405.5||405.5||405.4||0
1744895050000|2025-04-17 13:04:10|||||||||800
1744895090000|2025-04-17 13:04:50||405.4||405.4||405.4||405.4|0
1744895100000|2025-04-17 13:05:00|405.4|405.3|405.5|405.3|405.5|405.3|405.4|405.3|329
1744895110000|2025-04-17 13:05:10||405.4||405.4||405.4||405.4|0
1744895130000|2025-04-17 13:05:30|405.6||405.6||405.6||405.6||0
1744895170000|2025-04-17 13:06:10|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|150
1744895180000|2025-04-17 13:06:20|405.8||405.8||405.8||405.8||866
1744895200000|2025-04-17 13:06:40||405.7||405.7||405.7||405.7|0
1744895220000|2025-04-17 13:07:00|405.7|405.6|405.7|405.5|405.7|405.6|405.7|405.5|0
1744895260000|2025-04-17 13:07:40||405.6||405.6||405.6||405.6|0
1744895280000|2025-04-17 13:08:00|405.8|405.7|405.8|405.6|405.8|405.7|405.8|405.6|1283
1744895340000|2025-04-17 13:09:00||405.7||405.6||405.7||405.6|100
1744895360000|2025-04-17 13:09:20||405.7||405.7||405.7||405.7|182
1744895390000|2025-04-17 13:09:50|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|127
1744895410000|2025-04-17 13:10:10|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|0
1744895460000|2025-04-17 13:11:00|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|115
1744895480000|2025-04-17 13:11:20|406||406||406||406||2159
1744895590000|2025-04-17 13:13:10||405.9||405.8||405.9||405.8|233
1744895600000|2025-04-17 13:13:20|405.9||406||406||405.9||558
1744895660000|2025-04-17 13:14:20|406.1|406|406.1|405.9|406.2|406|406.1|405.9|1157
1744895700000|2025-04-17 13:15:00|406||406||406||406||0
1744895760000|2025-04-17 13:16:00|406.1||406.1||406.1||406.1||401
1744895870000|2025-04-17 13:17:50||406||406||406||406|1946
1744895880000|2025-04-17 13:18:00|406.2||406.1||406.2||406.1||0
1744895890000|2025-04-17 13:18:10|406.2||406.2||406.2||406.2||0
1744895930000|2025-04-17 13:18:50|406|405.9|406|405.9|406|405.9|406|405.9|90
1744895940000|2025-04-17 13:19:00|406.1||406.1||406.1||406.1||0
1744896020000|2025-04-17 13:20:20|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|1364
1744896030000|2025-04-17 13:20:30|406.1|406|406.1|405.9|406.1|406|406.1|405.9|309
1744896080000|2025-04-17 13:21:20|406||406||406||406||100
1744896090000|2025-04-17 13:21:30|406.1||406.1||406.1||406.1||0
1744896170000|2025-04-17 13:22:50|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|2188
1744896260000|2025-04-17 13:24:20|406|405.9|406|405.9|406|405.9|406|405.9|108
1744896300000|2025-04-17 13:25:00||405.8||405.9||405.9||405.8|1107
1744896370000|2025-04-17 13:26:10|406.1|406|406.2|406|406.2|406.1|406.1|406|675
1744896390000|2025-04-17 13:26:30|406.1||406.1||406.1||406.1||0
1744896410000|2025-04-17 13:26:50|406.2|406.1|406.2|406|406.2|406.1|406.2|406|691
1744896440000|2025-04-17 13:27:20|406.1||406.1||406.1||406.1||0
1744896460000|2025-04-17 13:27:40|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|759
1744896470000|2025-04-17 13:27:50|406.3||406.3||406.3||406.3||618
1744896480000|2025-04-17 13:28:00|||||||||1500
1744896530000|2025-04-17 13:28:50||406.2||406.1||406.2||406.1|1950
1744896550000|2025-04-17 13:29:10|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|0
1744896600000|2025-04-17 13:30:00|406.6|406.5|406.6|406.4|406.6|406.5|406.5|406.4|2032
1744896620000|2025-04-17 13:30:20|406.7|406.5|406.8|406.6|406.8|406.6|406.7|406.5|2754
1744896640000|2025-04-17 13:30:40|406.9|406.7|406.9|406.8|406.9|406.8|406.9|406.7|302
1744896650000|2025-04-17 13:30:50||406.7||406.8||406.8||406.7|3198
1744896660000|2025-04-17 13:31:00|407|406.7|406.9|406.8|407|406.8|406.9|406.7|1747
1744896670000|2025-04-17 13:31:10|407||407||407||407||0
1744896680000|2025-04-17 13:31:20|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|0
1744896700000|2025-04-17 13:31:40|407|406.8|407|406.8|407|406.8|407|406.8|0
1744896710000|2025-04-17 13:31:50||406.9||406.9||406.9||406.9|3678
1744896720000|2025-04-17 13:32:00|||||||||1581
1744896730000|2025-04-17 13:32:10|407.1||407.1||407.1||407.1||2125
1744896740000|2025-04-17 13:32:20|407|407|407.1|406.9|407.1|407|407|406.9|1047
1744896760000|2025-04-17 13:32:40|406.9|406.8|406.8|406.7|406.9|406.8|406.8|406.7|0
1744896780000|2025-04-17 13:33:00|||||||||259
1744896800000|2025-04-17 13:33:20|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|1158
1744896810000|2025-04-17 13:33:30||406.7||406.7||406.7||406.7|0
1744896830000|2025-04-17 13:33:50||406.8||406.8||406.8||406.8|0
1744896840000|2025-04-17 13:34:00|406.8|406.7|406.9|406.7|406.9|406.7|406.8|406.7|615
1744896860000|2025-04-17 13:34:20||406.8||406.8||406.8||406.8|1519
1744896870000|2025-04-17 13:34:30|407||407||407||407||0
1744896890000|2025-04-17 13:34:50|406.9||406.9||406.9||406.9||4592
1744896900000|2025-04-17 13:35:00|||||||||558
1744896910000|2025-04-17 13:35:10|407||407||407||407||67
1744896920000|2025-04-17 13:35:20|407.2|407|407.2|407|407.2|407|407.2|407|0
1744896940000|2025-04-17 13:35:40|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1744896950000|2025-04-17 13:35:50|407.3|407.2|407.2|407.1|407.3|407.2|407.2|407.1|0
1744896960000|2025-04-17 13:36:00|407.3|407.2|407.3|407.1|407.3|407.2|407.3|407.1|56
1744896970000|2025-04-17 13:36:10|407.2||407.2||407.2||407.2||0
1744896980000|2025-04-17 13:36:20|407.3||407.3||407.3||407.3||0
1744897000000|2025-04-17 13:36:40|||||||||1347
1744897010000|2025-04-17 13:36:50|407.1|407|407.2|407.1|407.2|407.1|407.1|407|0
1744897020000|2025-04-17 13:37:00|||||||||614
1744897080000|2025-04-17 13:38:00|407.3||407.3||407.3||407.3||783
1744897090000|2025-04-17 13:38:10|407.2|407|407.2|407|407.2|407|407.2|407|1596
1744897130000|2025-04-17 13:38:50||407.1||407.1||407.1||407.1|0
1744897140000|2025-04-17 13:39:00|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|1
1744897190000|2025-04-17 13:39:50|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1744897200000|2025-04-17 13:40:00|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|2377
1744897210000|2025-04-17 13:40:10|407.4|407.3|407.4|407.2|407.4|407.3|407.3|407.2|1687
1744897220000|2025-04-17 13:40:20|407.3||407.4||407.4||407.3||0
1744897230000|2025-04-17 13:40:30|407.3||407.3||407.3||407.3||0
1744897250000|2025-04-17 13:40:50|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|978
1744897260000|2025-04-17 13:41:00|407.3|407.2|407.4|407.3|407.5|407.3|407.3|407.2|5619
1744897270000|2025-04-17 13:41:10|407.5||407.4||407.5||407.4||579
1744897280000|2025-04-17 13:41:20|407.3|407.2|407.4|407.3|407.4|407.3|407.3|407.2|547
1744897310000|2025-04-17 13:41:50|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|99
1744897320000|2025-04-17 13:42:00|407.4|407.3|407.5|407.3|407.5|407.3|407.4|407.3|554
1744897330000|2025-04-17 13:42:10||407.4||407.4||407.4||407.4|0
1744897370000|2025-04-17 13:42:50|407.6|407.5|407.6|407.5|407.7|407.5|407.6|407.5|9023
1744897380000|2025-04-17 13:43:00|||||||||1
1744897390000|2025-04-17 13:43:10|407.7||407.6||407.7||407.6||0
1744897410000|2025-04-17 13:43:30|407.7||407.6||407.7||407.6||965
1744897430000|2025-04-17 13:43:50|407.5|407.4|407.6|407.5|407.6|407.5|407.5|407.4|772
1744897440000|2025-04-17 13:44:00|||||||||263
1744897470000|2025-04-17 13:44:30||407.4||407.4||407.4||407.4|846
1744897490000|2025-04-17 13:44:50||407.5||407.5||407.5||407.5|0
1744897500000|2025-04-17 13:45:00|407.7||407.6||407.7||407.6||1561
1744897510000|2025-04-17 13:45:10|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|1829
1744897520000|2025-04-17 13:45:20|407.9||407.8||407.9||407.8||0
1744897540000|2025-04-17 13:45:40|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1744897560000|2025-04-17 13:46:00|408|407.9|407.8|407.7|408|407.9|407.8|407.7|879
1744897570000|2025-04-17 13:46:10|407.7|407.6|407.8|407.6|407.8|407.6|407.7|407.6|0
1744897580000|2025-04-17 13:46:20|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1744897590000|2025-04-17 13:46:30||407.6||407.5||407.6||407.5|0
1744897600000|2025-04-17 13:46:40||407.6||407.6||407.6||407.5|0
1744897610000|2025-04-17 13:46:50||407.5||407.6||407.6||407.5|0
1744897620000|2025-04-17 13:47:00|407.8|407.7|407.7|407.5|407.8|407.7|407.7|407.5|2903
1744897630000|2025-04-17 13:47:10|407.6|407.6|407.6|407.5|407.6|407.6|407.6|407.5|0
1744897640000|2025-04-17 13:47:20|407.7|407.6|407.7|407.5|407.7|407.6|407.7|407.5|6375
1744897670000|2025-04-17 13:47:50|407.6|407.6|407.6|407.5|407.6|407.6|407.6|407.5|1092
1744897680000|2025-04-17 13:48:00|||||||||780
1744897710000|2025-04-17 13:48:30|||||||||2093
1744897720000|2025-04-17 13:48:40|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|700
1744897730000|2025-04-17 13:48:50|||||||||503
1744897740000|2025-04-17 13:49:00|407.4|407.3|407.4|407.2|407.4|407.4|407.4|407.2|1490
1744897750000|2025-04-17 13:49:10|||||||||1336
1744897760000|2025-04-17 13:49:20||407.3||407.3||407.3||407.3|0
1744897770000|2025-04-17 13:49:30||407.2||407.2||407.2||407.2|1459
1744897780000|2025-04-17 13:49:40|407.3||407.4||407.4||407.3||0
1744897790000|2025-04-17 13:49:50|407.3|407.3|407.3|407.2|407.3|407.3|407.3|407.2|1452
1744897800000|2025-04-17 13:50:00|407.4|407.3|407.3|407.2|407.4|407.3|407.3|407.2|1745
1744897810000|2025-04-17 13:50:10|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|0
1744897820000|2025-04-17 13:50:20|407||407||407||407||0
1744897830000|2025-04-17 13:50:30|407.1||407.1||407.1||407.1||70
1744897850000|2025-04-17 13:50:50|407|407|407.1|407|407.1|407|407|407|307
1744897860000|2025-04-17 13:51:00|||||||||2100
1744897870000|2025-04-17 13:51:10|||||||||575
1744897880000|2025-04-17 13:51:20|407.2|407.1|407.1|407|407.2|407.1|407.1|407|0
1744897890000|2025-04-17 13:51:30|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|0
1744897920000|2025-04-17 13:52:00|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|779
1744897970000|2025-04-17 13:52:50|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|2200
1744897980000|2025-04-17 13:53:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|4967
1744898020000|2025-04-17 13:53:40|407.4|407.3|407.5|407.3|407.5|407.3|407.4|407.3|503
1744898030000|2025-04-17 13:53:50|407.4||407.4||407.4||407.4||56
1744898040000|2025-04-17 13:54:00|407.5||407.5||407.5||407.5||1
1744898090000|2025-04-17 13:54:50||407.4||407.4||407.4||407.4|591
1744898100000|2025-04-17 13:55:00|||||||||1
1744898130000|2025-04-17 13:55:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|807
1744898160000|2025-04-17 13:56:00|407.7|407.6|407.6|407.5|407.7|407.6|407.6|407.5|5038
1744898180000|2025-04-17 13:56:20|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|597
1744898200000|2025-04-17 13:56:40|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|1816
1744898220000|2025-04-17 13:57:00|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|1
1744898240000|2025-04-17 13:57:20|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|0
1744898270000|2025-04-17 13:57:50|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|2377
1744898280000|2025-04-17 13:58:00|||||||||1
1744898340000|2025-04-17 13:59:00|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|54
1744898350000|2025-04-17 13:59:10|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|1000
1744898370000|2025-04-17 13:59:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|3374
1744898390000|2025-04-17 13:59:50|||||||||719
1744898400000|2025-04-17 14:00:00|||||||||1001
1744898410000|2025-04-17 14:00:10|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|1290
1744898420000|2025-04-17 14:00:20|407.8|407.7|407.9|407.8|407.9|407.8|407.8|407.7|2212
1744898460000|2025-04-17 14:01:00|407.8|407.6|407.7|407.5|407.8|407.7|407.6|407.5|1253
1744898470000|2025-04-17 14:01:10|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|610
1744898500000|2025-04-17 14:01:40|407.6|407.5|407.7|407.5|407.7|407.6|407.6|407.5|1786
1744898520000|2025-04-17 14:02:00|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|197
1744898580000|2025-04-17 14:03:00||407.7||407.7||407.7||407.7|0
1744898630000|2025-04-17 14:03:50|407.9|407.8|408|407.8|408|407.8|407.9|407.8|1179
1744898660000|2025-04-17 14:04:20|407.9|407.9|408|407.9|408|407.9|407.9|407.9|0
1744898690000|2025-04-17 14:04:50|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|2620
1744898700000|2025-04-17 14:05:00|407.8|407.7|407.8|407.6|407.8|407.7|407.8|407.6|0
1744898710000|2025-04-17 14:05:10|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|1984
1744898770000|2025-04-17 14:06:10|407.8||407.8||407.8||407.8||0
1744898780000|2025-04-17 14:06:20|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|438
1744898790000|2025-04-17 14:06:30|407.8||407.8||407.8||407.8||0
1744898800000|2025-04-17 14:06:40||407.7||407.7||407.7||407.7|0
1744898810000|2025-04-17 14:06:50|407.7|407.6|407.8|407.6|407.8|407.6|407.7|407.6|1115
1744898830000|2025-04-17 14:07:10|407.7||407.7||407.7||407.7||0
1744898870000|2025-04-17 14:07:50|407.6|407.5|407.7|407.6|407.7|407.6|407.6|407.5|962
1744898900000|2025-04-17 14:08:20|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|1148
1744898920000|2025-04-17 14:08:40|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|943
1744898950000|2025-04-17 14:09:10|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|1171
1744898970000|2025-04-17 14:09:30|407.9||407.8||407.9||407.8||1439
1744898980000|2025-04-17 14:09:40|407.9||407.9||407.9||407.9||0
1744899010000|2025-04-17 14:10:10|407.8||407.8||407.8||407.8||0
1744899030000|2025-04-17 14:10:30|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|485
1744899040000|2025-04-17 14:10:40|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|691
1744899060000|2025-04-17 14:11:00|407.9||407.9||407.9||407.9||1801
1744899080000|2025-04-17 14:11:20|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|0
1744899100000|2025-04-17 14:11:40|407.7|407.7|407.8|407.7|407.8|407.7|407.7|407.6|321
1744899130000|2025-04-17 14:12:10|||||||||176
1744899140000|2025-04-17 14:12:20|407.9||407.9||407.9||407.9||0
1744899150000|2025-04-17 14:12:30|407.8||407.9||407.9||407.8||0
1744899160000|2025-04-17 14:12:40|407.8||407.9||407.9||407.8||0
1744899180000|2025-04-17 14:13:00|408|407.9|408|407.9|408|407.9|408|407.8|0
1744899210000|2025-04-17 14:13:30|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|190
1744899270000|2025-04-17 14:14:30||407.7||407.7||407.7||407.7|176
1744899380000|2025-04-17 14:16:20|407.8||407.8||407.8||407.8||0
1744899400000|2025-04-17 14:16:40|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|814
1744899430000|2025-04-17 14:17:10|408|407.9|408|407.9|408|407.9|408|407.9|0
1744899480000|2025-04-17 14:18:00|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|2057
1744899510000|2025-04-17 14:18:30|||||||||2500
1744899520000|2025-04-17 14:18:40|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|1290
1744899560000|2025-04-17 14:19:20|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1744899570000|2025-04-17 14:19:30||407.7||407.7||407.7||407.7|0
1744899630000|2025-04-17 14:20:30||407.8||407.8||407.8||407.8|0
1744899640000|2025-04-17 14:20:40|408||408||408||408||761
1744899650000|2025-04-17 14:20:50|407.9||407.9||407.9||407.9||0
1744899660000|2025-04-17 14:21:00|||||||||1000
1744899670000|2025-04-17 14:21:10|||||||||268
1744899720000|2025-04-17 14:22:00|408|407.9|408.1|408|408.1|408|408|407.9|2476
1744899730000|2025-04-17 14:22:10|408.2||408.2||408.2||408.2||0
1744899740000|2025-04-17 14:22:20|408.1||408.1||408.1||408.1||214
1744899770000|2025-04-17 14:22:50||407.9||407.9||407.9||407.9|470
1744899780000|2025-04-17 14:23:00||408||408||408||407.9|931
1744899820000|2025-04-17 14:23:40|408.2||408.2||408.2||408.2||0
1744899830000|2025-04-17 14:23:50|408.1||408.1||408.1||408.1||0
1744899840000|2025-04-17 14:24:00|408.2|408.1|408.2|408|408.2|408.1|408.2|408|3427
1744899850000|2025-04-17 14:24:10||408.1||408.1||408.1||408.1|0
1744899900000|2025-04-17 14:25:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|71
1744899910000|2025-04-17 14:25:10|408.4||408.4||408.4||408.4||165
1744899920000|2025-04-17 14:25:20|408.3||408.3||408.3||408.3||1406
1744899930000|2025-04-17 14:25:30|408.4||408.4||408.4||408.4||0
1744899990000|2025-04-17 14:26:30|408.3||408.3||408.3||408.3||0
1744900020000|2025-04-17 14:27:00|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|937
1744900030000|2025-04-17 14:27:10|408.3|408.2|408.4|408.2|408.4|408.2|408.3|408.2|834
1744900040000|2025-04-17 14:27:20|408.3|408.1|408.3|408.1|408.3|408.1|408.2|408.1|142
1744900060000|2025-04-17 14:27:40|408.2||408.2||408.2||408.2||0
1744900170000|2025-04-17 14:29:30|408.1|408|408.1|408|408.1|408|408.1|408|1261
1744900200000|2025-04-17 14:30:00|408|407.9|408|407.9|408|407.9|408|407.9|183
1744900210000|2025-04-17 14:30:10|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1744900230000|2025-04-17 14:30:30|407.8|407.7|407.9|407.7|407.9|407.8|407.8|407.7|1339
1744900320000|2025-04-17 14:32:00|407.8||407.8||407.8||407.8||675
1744900330000|2025-04-17 14:32:10|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|609
1744900340000|2025-04-17 14:32:20|407.8|407.7|407.8|407.6|407.8|407.7|407.8|407.6|598
1744900350000|2025-04-17 14:32:30||407.7||407.6||407.7||407.6|0
1744900370000|2025-04-17 14:32:50|407.9|407.8|407.8|407.7|407.9|407.8|407.8|407.7|3246
1744900380000|2025-04-17 14:33:00||407.6||407.6||407.6||407.6|2377
1744900390000|2025-04-17 14:33:10|407.9|407.7|407.9|407.8|407.9|407.8|407.9|407.7|1874
1744900400000|2025-04-17 14:33:20||407.7||407.7||407.7||407.7|586
1744900430000|2025-04-17 14:33:50|407.8||407.9||407.9||407.8||0
1744900440000|2025-04-17 14:34:00|407.8|407.8|407.8|407.7|407.8|407.8|407.8|407.7|634
1744900450000|2025-04-17 14:34:10|407.9||407.9||407.9||407.9||0
1744900490000|2025-04-17 14:34:50||407.8||407.8||407.8||407.8|0
1744900520000|2025-04-17 14:35:20|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|1328
1744900530000|2025-04-17 14:35:30||407.5||407.5||407.5||407.5|663
1744900550000|2025-04-17 14:35:50|407.8|407.6|407.7|407.6|407.8|407.6|407.7|407.6|829
1744900560000|2025-04-17 14:36:00||407.5||407.6||407.6||407.5|297
1744900590000|2025-04-17 14:36:30|407.8||407.8||407.8||407.8||2388
1744900600000|2025-04-17 14:36:40|407.7||407.8||407.8||407.7||0
1744900640000|2025-04-17 14:37:20|||||||||296
1744900660000|2025-04-17 14:37:40|407.7||407.8||407.8||407.7||2000
1744900680000|2025-04-17 14:38:00|407.9|407.7|407.8|407.7|407.9|407.7|407.8|407.7|150
1744900690000|2025-04-17 14:38:10|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|719
1744900700000|2025-04-17 14:38:20|407.6|407.5|407.7|407.5|407.7|407.5|407.6|407.5|184
1744900710000|2025-04-17 14:38:30||407.6||407.6||407.6||407.6|644
1744900740000|2025-04-17 14:39:00|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|2674
1744900750000|2025-04-17 14:39:10||407.4||407.4||407.4||407.4|1119
1744900760000|2025-04-17 14:39:20|407.5|407.3|407.4|407.3|407.5|407.4|407.4|407.3|1580
1744900770000|2025-04-17 14:39:30|407.5||407.4||407.5||407.4||579
1744900780000|2025-04-17 14:39:40|407.5||407.4||407.5||407.4||0
1744900810000|2025-04-17 14:40:10|407.5||407.5||407.5||407.5||0
1744900830000|2025-04-17 14:40:30|407.4||407.5||407.5||407.4||1398
1744900840000|2025-04-17 14:40:40|407.6|407.4|407.6|407.4|407.6|407.5|407.6|407.4|1957
1744900860000|2025-04-17 14:41:00|407.5|407.3|407.5|407.3|407.5|407.3|407.4|407.3|1150
1744900870000|2025-04-17 14:41:10|407.4||407.4||407.4||407.4||0
1744900920000|2025-04-17 14:42:00|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|0
1744900980000|2025-04-17 14:43:00|407.4|407.3|407.3|407.2|407.4|407.3|407.3|407.2|1768
1744901040000|2025-04-17 14:44:00|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|2123
1744901070000|2025-04-17 14:44:30|407.5||407.5||407.5||407.5||1550
1744901100000|2025-04-17 14:45:00|407.6|407.4|407.6|407.5|407.6|407.5|407.6|407.4|1983
1744901120000|2025-04-17 14:45:20|407.5|407.4|407.4|407.3|407.5|407.4|407.4|407.3|1760
1744901130000|2025-04-17 14:45:30|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|420
1744901140000|2025-04-17 14:45:40|407.6||407.6||407.6||407.6||563
1744901170000|2025-04-17 14:46:10||407.5||407.5||407.5||407.5|0
1744901190000|2025-04-17 14:46:30|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1744901250000|2025-04-17 14:47:30|407.8||407.7||407.8||407.7||1930
1744901290000|2025-04-17 14:48:10|407.8||407.7||407.8||407.7||0
1744901300000|2025-04-17 14:48:20|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|20
1744901350000|2025-04-17 14:49:10||407.6||407.6||407.6||407.6|298
1744901370000|2025-04-17 14:49:30||407.7||407.7||407.7||407.7|0
1744901390000|2025-04-17 14:49:50|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|1225
1744901410000|2025-04-17 14:50:10|||||||||216
1744901430000|2025-04-17 14:50:30|407.6|407.5|407.7|407.5|407.7|407.5|407.6|407.5|1294
1744901440000|2025-04-17 14:50:40|407.6||407.7||407.7||407.6||0
1744901450000|2025-04-17 14:50:50|407.6||407.6||407.6||407.6||0
1744901460000|2025-04-17 14:51:00|407.7||407.7||407.7||407.7||0
1744901470000|2025-04-17 14:51:10||407.6||407.6||407.6||407.6|0
1744901500000|2025-04-17 14:51:40|||||||||750
1744901540000|2025-04-17 14:52:20|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|1609
1744901610000|2025-04-17 14:53:30|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|979
1744901640000|2025-04-17 14:54:00||407.7||407.7||407.7||407.7|0
1744901650000|2025-04-17 14:54:10|407.8|407.8|407.8|407.7|407.8|407.8|407.8|407.7|413
1744901740000|2025-04-17 14:55:40|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|592
1744901850000|2025-04-17 14:57:30|407.6|407.5|407.7|407.5|407.7|407.5|407.6|407.5|742
1744901880000|2025-04-17 14:58:00|407.6||407.6||407.6||407.6||0
1744901900000|2025-04-17 14:58:20|407.7||407.7||407.7||407.7||500
1744901950000|2025-04-17 14:59:10||407.6||407.6||407.6||407.6|0
1744901960000|2025-04-17 14:59:20|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1744902030000|2025-04-17 15:00:30|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1744902070000|2025-04-17 15:01:10|407.8||407.8||407.8||407.8||1567
1744902120000|2025-04-17 15:02:00||407.7||407.7||407.7||407.7|0
1744902130000|2025-04-17 15:02:10|407.7|407.6|407.8|407.6|407.8|407.6|407.7|407.6|1021
1744902140000|2025-04-17 15:02:20|407.7||407.7||407.7||407.7||0
1744902150000|2025-04-17 15:02:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|1275
1744902160000|2025-04-17 15:02:40|||||||||234
1744902180000|2025-04-17 15:03:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|1502
1744902190000|2025-04-17 15:03:10|407.6||407.6||407.6||407.6||530
1744902240000|2025-04-17 15:04:00||407.5||407.5||407.5||407.5|790
1744902250000|2025-04-17 15:04:10|||||||||640
1744902260000|2025-04-17 15:04:20|407.7||407.7||407.7||407.7||0
1744902290000|2025-04-17 15:04:50||407.6||407.6||407.6||407.6|0
1744902310000|2025-04-17 15:05:10|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|150
1744902360000|2025-04-17 15:06:00|407.7||407.7||407.7||407.7||598
1744902410000|2025-04-17 15:06:50|407.6||407.6||407.6||407.6||0
1744902440000|2025-04-17 15:07:20|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|150
1744902480000|2025-04-17 15:08:00|407.4|407.3|407.4|407.3|407.5|407.4|407.4|407.3|3050
1744902510000|2025-04-17 15:08:30|407.5|407.4|407.4|407.3|407.5|407.4|407.4|407.3|2268
1744902520000|2025-04-17 15:08:40|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|1031
1744902530000|2025-04-17 15:08:50|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|1771
1744902540000|2025-04-17 15:09:00|407.3|407.2|407.2|407.1|407.3|407.2|407.2|407.1|2948
1744902550000|2025-04-17 15:09:10|407.1|407|407.1|407|407.1|407|407.1|407|3702
1744902570000|2025-04-17 15:09:30|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|1129
1744902580000|2025-04-17 15:09:40||407||407||407||407|2377
1744902590000|2025-04-17 15:09:50||407.1||407.1||407.1||407.1|0
1744902600000|2025-04-17 15:10:00|||||||||88
1744902620000|2025-04-17 15:10:20|407.3||407.3||407.3||407.3||1312
1744902640000|2025-04-17 15:10:40|||||||||150
1744902650000|2025-04-17 15:10:50|407.2|407.2|407.3|407.2|407.3|407.2|407.2|407.2|2377
1744902660000|2025-04-17 15:11:00|407.2|407.1|407.3|407.1|407.3|407.1|407.2|407.1|5000
1744902670000|2025-04-17 15:11:10|407.2||407.2||407.2||407.2||1623
1744902680000|2025-04-17 15:11:20|||||||||681
1744902690000|2025-04-17 15:11:30||407||407||407||407|2450
1744902700000|2025-04-17 15:11:40|||||||||1169
1744902740000|2025-04-17 15:12:20|407.1|406.9|407|406.9|407.1|406.9|407|406.9|150
1744902750000|2025-04-17 15:12:30|||||||||1243
1744902770000|2025-04-17 15:12:50|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|747
1744902780000|2025-04-17 15:13:00|407|406.9|407|406.9|407|406.9|406.9|406.8|2815
1744902790000|2025-04-17 15:13:10|406.9|406.8|407|406.9|407|406.9|406.9|406.8|5129
1744902800000|2025-04-17 15:13:20||406.8||406.8||406.8||406.8|0
1744902810000|2025-04-17 15:13:30|407.1|407|407.1|407|407.1|407|407.1|407|500
1744902820000|2025-04-17 15:13:40|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|408
1744902840000|2025-04-17 15:14:00|407.1|407|407.1|407|407.1|407|407.1|407|1059
1744902850000|2025-04-17 15:14:10|407.2||407.2||407.2||407.2||584
1744902880000|2025-04-17 15:14:40|407.1|407.1|407.1|407|407.1|407.1|407.1|407|0
1744902890000|2025-04-17 15:14:50|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|2458
1744902900000|2025-04-17 15:15:00|407.3|407.1|407.3|407|407.4|407.1|407.3|407|592
1744902910000|2025-04-17 15:15:10|407.4|407.1|407.4|407.1|407.4|407.1|407.4|407.1|0
1744902920000|2025-04-17 15:15:20|407.3|407|407.4|407.1|407.4|407.1|407.3|407|0
1744902930000|2025-04-17 15:15:30|407.3|407|407.3|407.1|407.4|407.1|407.3|407|0
1744902940000|2025-04-17 15:15:40|407.4|407.2|407.5|407.3|407.5|407.3|407.4|407.2|1097
1744902950000|2025-04-17 15:15:50|407.4|407.2|407.5|407.3|407.6|407.4|407.4|407.2|801
1744902960000|2025-04-17 15:16:00|407.6|407.4|407.6|407.3|407.6|407.4|407.5|407.2|0
1744902970000|2025-04-17 15:16:10|407.5|407.2|407.6|407.3|407.6|407.3|407.5|407.2|0
1744902990000|2025-04-17 15:16:30|407.5|407.2|407.4|407.2|407.6|407.2|407.4|407.2|0
1744903000000|2025-04-17 15:16:40|407.5|407.3|407.6|407.3|407.6|407.3|407.5|407.3|0
1744903010000|2025-04-17 15:16:50|407.5|407.2|407.5|407.2|407.5|407.2|407.5|407.2|0
1744903020000|2025-04-17 15:17:00|407.6|407.3|407.6|407.3|407.6|407.3|407.5|407.2|0
1744903030000|2025-04-17 15:17:10|407.5|407.4|407.5|407.3|407.6|407.4|407.5|407.3|0
1744903040000|2025-04-17 15:17:20|407.6|407.4|407.5|407.3|407.6|407.4|407.5|407.3|0
1744903050000|2025-04-17 15:17:30|407.6|407.4|407.6|407.4|407.7|407.5|407.5|407.3|832
1744903060000|2025-04-17 15:17:40|407.7|407.5|407.6|407.4|407.7|407.5|407.6|407.4|0
1744903070000|2025-04-17 15:17:50|407.7|407.5|407.6|407.4|407.7|407.5|407.6|407.4|650
1744903080000|2025-04-17 15:18:00|407.7|407.5|407.7|407.5|407.7|407.5|407.6|407.4|262
1744903090000|2025-04-17 15:18:10|407.6|407.4|407.7|407.5|407.7|407.5|407.6|407.4|627
1744903100000|2025-04-17 15:18:20|407.6|407.4|407.6|407.4|407.7|407.5|407.6|407.4|714
1744903110000|2025-04-17 15:18:30|407.7|407.3|407.6|407.3|407.7|407.4|407.6|407.3|2915
1744903120000|2025-04-17 15:18:40|407.7|407.4|407.6|407.4|407.7|407.4|407.6|407.3|562
1744903130000|2025-04-17 15:18:50|407.5|407.3|407.6|407.4|407.6|407.4|407.5|407.3|0
1744903140000|2025-04-17 15:19:00|407.5|407.3|407.6|407.3|407.6|407.3|407.5|407.2|5725
1744903150000|2025-04-17 15:19:10|407.5|407.2|407.6|407.3|407.6|407.3|407.4|407.2|0
1744903160000|2025-04-17 15:19:20|407.5|407.2|407.5|407.2|407.5|407.2|407.5|407.2|0
1744903180000|2025-04-17 15:19:40|407.6|407.3|407.5|407.2|407.6|407.3|407.5|407.2|0
1744903200000|2025-04-17 15:20:00|407.4|407.3|407.5|407.3|407.5|407.3|407.4|407.2|371
1744903210000|2025-04-17 15:20:10|407.4|407.2|407.5|407.3|407.5|407.3|407.4|407.2|0
1744903220000|2025-04-17 15:20:20|407.4|407.2|407.5|407.3|407.5|407.3|407.4|407.2|0
1744903230000|2025-04-17 15:20:30|407.3|407.1|407.4|407.2|407.4|407.2|407.3|407.1|6819
1744903240000|2025-04-17 15:20:40|407.3|407.1|407.2|407|407.3|407.1|407.2|407|2567
1744903250000|2025-04-17 15:20:50|407.3|407.1|407.3|407.1|407.3|407.1|407.2|407|453
1744903260000|2025-04-17 15:21:00|407.2|407|407.2|406.9|407.2|407|407.2|406.9|2377
1744903270000|2025-04-17 15:21:10|407.3|407|407.3|407|407.3|407|407.2|406.9|2472
1744903280000|2025-04-17 15:21:20|407.2|406.9|407.2|406.9|407.2|406.9|407.2|406.9|0
1744903290000|2025-04-17 15:21:30|407.3|407.1|407.2|406.9|407.3|407.1|407.2|406.9|1000
1744903300000|2025-04-17 15:21:40|407.3|407|407.1|406.9|407.3|407|407.1|406.9|147
1744903310000|2025-04-17 15:21:50|407.2|407|407.1|406.9|407.2|407|407.1|406.9|8
1744903320000|2025-04-17 15:22:00|407.2|407|407.1|406.9|407.2|407|407.1|406.9|0
1744903330000|2025-04-17 15:22:10|407.2|407|407.1|406.9|407.2|407|407|406.8|1071
1744903340000|2025-04-17 15:22:20|407|406.8|407.1|406.9|407.1|406.9|407|406.8|0
1744903350000|2025-04-17 15:22:30|407|406.8|407|406.8|407.1|406.9|407|406.8|8
1744903360000|2025-04-17 15:22:40|406.9|406.7|407|406.8|407|406.8|406.9|406.7|2862
1744903370000|2025-04-17 15:22:50|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|0
1744903380000|2025-04-17 15:23:00|407|406.8|406.9|406.7|407|406.8|406.8|406.6|1551
1744903390000|2025-04-17 15:23:10|406.8|406.6|407|406.7|407|406.7|406.8|406.6|0
1744903410000|2025-04-17 15:23:30|406.9|406.6|406.9|406.7|407|406.8|406.9|406.6|146
1744903420000|2025-04-17 15:23:40|407|406.8|406.9|406.7|407|406.8|406.9|406.7|0
1744903430000|2025-04-17 15:23:50|407|406.8|406.9|406.7|407|406.8|406.9|406.7|0
1744903440000|2025-04-17 15:24:00|407|406.8|406.9|406.7|407|406.8|406.9|406.7|0
1744903450000|2025-04-17 15:24:10|407|406.8|407.1|406.9|407.1|406.9|406.9|406.7|682
1744903460000|2025-04-17 15:24:20|407|406.8|406.9|406.7|407|406.8|406.9|406.7|0
1744903470000|2025-04-17 15:24:30|407|406.8|406.9|406.7|407|406.8|406.9|406.7|673
1744903480000|2025-04-17 15:24:40|407|406.8|407|406.8|407|406.8|406.9|406.7|0
1744903490000|2025-04-17 15:24:50|406.9|406.7|406.9|406.7|407|406.8|406.9|406.7|501
1744903500000|2025-04-17 15:25:00|407|406.8|407|406.8|407|406.8|407|406.8|0
1744903510000|2025-04-17 15:25:10|406.9|406.7|406.8|406.6|407|406.8|406.8|406.6|1328
1744903520000|2025-04-17 15:25:20|406.9|406.7|407|406.8|407|406.8|406.9|406.7|0
1744903530000|2025-04-17 15:25:30|406.9|406.7|407|406.8|407|406.8|406.9|406.7|145
1744903540000|2025-04-17 15:25:40|406.9|406.7|406.9|406.7|407|406.8|406.9|406.7|0
1744903550000|2025-04-17 15:25:50|407|406.8|407|406.8|407|406.8|406.9|406.7|1820
1744903560000|2025-04-17 15:26:00|406.9|406.7|407|406.8|407|406.8|406.9|406.7|2512
1744903570000|2025-04-17 15:26:10|406.9|406.7|407|406.8|407|406.8|406.9|406.7|8
1744903580000|2025-04-17 15:26:20|406.9|406.7|406.9|406.7|407|406.8|406.9|406.7|0
1744903590000|2025-04-17 15:26:30|407|406.8|406.9|406.7|407|406.8|406.9|406.7|0
1744903600000|2025-04-17 15:26:40|407|406.8|407|406.8|407|406.8|406.9|406.7|2875
1744903610000|2025-04-17 15:26:50|406.9|406.7|407|406.8|407|406.8|406.9|406.7|0
1744903620000|2025-04-17 15:27:00|406.9|406.7|407|406.8|407|406.8|406.9|406.7|0
1744903630000|2025-04-17 15:27:10|406.9|406.7|406.9|406.7|407|406.8|406.9|406.7|0
1744903640000|2025-04-17 15:27:20|407|406.8|406.9|406.7|407|406.8|406.9|406.7|2377
1744903650000|2025-04-17 15:27:30|406.8|406.6|406.9|406.7|406.9|406.7|406.8|406.6|1856
1744903660000|2025-04-17 15:27:40|406.8|406.6|406.8|406.6|406.9|406.7|406.8|406.6|0
1744903670000|2025-04-17 15:27:50|406.9|406.7|406.9|406.7|407|406.8|406.9|406.7|2173
1744903680000|2025-04-17 15:28:00|407|406.8|406.9|406.7|407|406.8|406.9|406.7|8
1744903690000|2025-04-17 15:28:10|407|406.8|406.9|406.6|407|406.8|406.8|406.6|4541
1744903700000|2025-04-17 15:28:20|407|406.7|406.9|406.6|407|406.7|406.9|406.6|0
1744903710000|2025-04-17 15:28:30|406.8|406.7|406.9|406.6|406.9|406.7|406.8|406.6|319
1744903720000|2025-04-17 15:28:40|406.8|406.5|406.9|406.6|406.9|406.6|406.8|406.5|0
1744903740000|2025-04-17 15:29:00|406.8|406.4|406.8|406.5|406.8|406.5|406.7|406.4|414
1744903750000|2025-04-17 15:29:10|406.7|406.4|406.7|406.4|406.8|406.5|406.7|406.4|0
1744903760000|2025-04-17 15:29:20|406.8|406.5|406.7|406.5|406.8|406.5|406.7|406.4|0
1744903770000|2025-04-17 15:29:30|406.6|406.4|406.8|406.5|406.8|406.6|406.6|406.4|2744
1744903780000|2025-04-17 15:29:40|406.7|406.4|406.7|406.4|406.8|406.5|406.7|406.4|0
1744903790000|2025-04-17 15:29:50|406.8|406.5|406.7|406.4|406.8|406.5|406.7|406.4|150
1745305200000|2025-04-22 07:00:00|397|395.7|396.7|396.1|397|396.1|396.7|395.7|2
1745305210000|2025-04-22 07:00:10|397.4|396.8|396.4|396.1|397.4|396.8|396.4|396|3481
1745305220000|2025-04-22 07:00:20|397.2|396.9|397.2|396.7|397.2|396.9|397.1|396.7|4
1745305230000|2025-04-22 07:00:30|396.9|396.4|396.2|395.7|396.9|396.4|396.2|395.7|7466
1745305240000|2025-04-22 07:00:40|396.1||395.9||396.1||395.9||0
1745305250000|2025-04-22 07:00:50|396||395.9||396||395.9||651
1745305260000|2025-04-22 07:01:00|396.1|395.8|397.1|396.7|397.1|396.7|396|395.7|1504
1745305270000|2025-04-22 07:01:10|397.2|396.8|397.7|397.2|397.7|397.2|397.2|396.8|971
1745305280000|2025-04-22 07:01:20|397.8|397.3|397.9|397.4|397.9|397.4|397.8|397.3|600
1745305290000|2025-04-22 07:01:30|398.2|397.5|398.4|397.9|398.4|397.9|398.2|397.5|1579
1745305300000|2025-04-22 07:01:40|398.6|398.2|398.5|398.1|398.6|398.2|398.5|398.1|150
1745305310000|2025-04-22 07:01:50|398.4|398.2|398.2|397.8|398.4|398.2|398.2|397.8|2153
1745305320000|2025-04-22 07:02:00|397.9|397.5|397|396.8|397.9|397.5|397|396.7|4660
1745305330000|2025-04-22 07:02:10|396.8|396.7|396.7|396.3|396.8|396.7|396.7|396.3|0
1745305340000|2025-04-22 07:02:20|396.5|396.1|396.3|395.8|396.5|396.1|396.2|395.8|1707
1745305350000|2025-04-22 07:02:30|396.5|396|395.9|395.5|396.5|396|395.9|395.5|967
1745305360000|2025-04-22 07:02:40|396.7|396.4|396.7|396.4|396.7|396.4|396.7|396.4|4428
1745305370000|2025-04-22 07:02:50|396.6|396.9|397.3|396.9|397.3|396.9|396.6|396.9|51
1745305380000|2025-04-22 07:03:00|397.2|396.8|397.1|396.7|397.2|396.8|397|396.6|2306
1745305390000|2025-04-22 07:03:10||396.8||396.8||396.8||396.8|0
1745305410000|2025-04-22 07:03:30|396.8|396.5|396.6|396.4|396.9|396.5|396.6|396.4|1836
1745305430000|2025-04-22 07:03:50|396.7||396.7||396.7||396.7||927
1745305440000|2025-04-22 07:04:00|396.6|396.5|396.6|396.3|396.6|396.5|396.6|396.3|2500
1745305450000|2025-04-22 07:04:10|||||||||500
1745305460000|2025-04-22 07:04:20|396.5|396.4|396.5|396.3|396.5|396.4|396.5|396.3|0
1745305470000|2025-04-22 07:04:30|396.6|396.4|397|396.8|397|396.8|396.6|396.4|2678
1745305480000|2025-04-22 07:04:40|397.1|397.1|397.5|397.1|397.5|397.1|397.1|397.1|638
1745305490000|2025-04-22 07:04:50|397.3|397|397.3|397|397.4|397|397.3|397|893
1745305500000|2025-04-22 07:05:00||397.1||397.1||397.1||397.1|0
1745305510000|2025-04-22 07:05:10|397.4|397.2|398|397.7|398|397.7|397.4|397.2|717
1745305530000|2025-04-22 07:05:30|397.9|397.6|397.9|397.6|397.9|397.6|397.9|397.6|0
1745305540000|2025-04-22 07:05:40|397.6|397.4|397.9|397.5|397.9|397.5|397.6|397.4|910
1745305550000|2025-04-22 07:05:50||397.6||397.6||397.6||397.6|0
1745305560000|2025-04-22 07:06:00|398.1|397.7|398.5|398.3|398.5|398.3|398.1|397.7|1281
1745305590000|2025-04-22 07:06:30|398.9|398.4|398.9|398.7|398.9|398.7|398.9|398.4|0
1745305600000|2025-04-22 07:06:40|399||399.1||399.1||399||428
1745305620000|2025-04-22 07:07:00|398.7|398.4|398|397.7|398.7|398.4|398|397.7|4666
1745305630000|2025-04-22 07:07:10|397.9||398||398.1||397.9||308
1745305640000|2025-04-22 07:07:20|397.9|397.6|397.9|397.6|397.9|397.6|397.8|397.6|2068
1745305650000|2025-04-22 07:07:30||397.7||397.7||397.7||397.7|0
1745305660000|2025-04-22 07:07:40|397.8|397.6|398|397.7|398|397.7|397.8|397.6|3189
1745305670000|2025-04-22 07:07:50|398.2|397.9|398.2|397.9|398.2|397.9|398.2|397.9|738
1745305680000|2025-04-22 07:08:00|398.4|398.2|398.5|398.2|398.5|398.2|398.4|398.2|1227
1745305690000|2025-04-22 07:08:10||398.3||398.3||398.3||398.2|400
1745305700000|2025-04-22 07:08:20|398.4||398.4||398.4||398.4||0
1745305710000|2025-04-22 07:08:30|398.5||398.5||398.5||398.5||500
1745305720000|2025-04-22 07:08:40|398.6|398.4|398.5|398.3|398.6|398.4|398.5|398.3|1899
1745305730000|2025-04-22 07:08:50|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|0
1745305740000|2025-04-22 07:09:00|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|0
1745305750000|2025-04-22 07:09:10|398.8||398.8||398.8||398.8||248
1745305760000|2025-04-22 07:09:20|398.7|398.5|398.8|398.5|398.8|398.5|398.7|398.5|720
1745305780000|2025-04-22 07:09:40|398.7||398.7||398.7||398.7||0
1745305790000|2025-04-22 07:09:50|398.8|398.6|398.7|398.5|398.8|398.6|398.7|398.5|2126
1745305820000|2025-04-22 07:10:20|398.8|398.6|398.8|398.6|398.8|398.6|398.8|398.6|1690
1745305830000|2025-04-22 07:10:30||398.7||398.7||398.7||398.7|208
1745305850000|2025-04-22 07:10:50|398.4|398.3|398.4|398.2|398.6|398.4|398.4|398.2|1621
1745305860000|2025-04-22 07:11:00|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|1390
1745305870000|2025-04-22 07:11:10|398.7|398.5|398.7|398.5|398.7|398.5|398.7|398.5|0
1745305880000|2025-04-22 07:11:20|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|0
1745305890000|2025-04-22 07:11:30|398.4|398.2|398.4|398.1|398.4|398.2|398.3|398.1|0
1745305900000|2025-04-22 07:11:40|398.3|398|398.1|397.9|398.3|398|398|397.9|0
1745305910000|2025-04-22 07:11:50|398|397.8|398|397.8|398|397.8|398|397.8|200
1745305920000|2025-04-22 07:12:00|398.1|397.9|398.4|398.2|398.4|398.2|398.1|397.9|1320
1745305930000|2025-04-22 07:12:10|398.6|398.4|398.6|398.5|398.6|398.5|398.6|398.4|794
1745305940000|2025-04-22 07:12:20|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|0
1745305950000|2025-04-22 07:12:30|398.8|398.4|398.6|398.4|398.8|398.4|398.6|398.4|1055
1745305970000|2025-04-22 07:12:50|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|72
1745305980000|2025-04-22 07:13:00|398.4|398.2|398.6|398.4|398.6|398.4|398.4|398.2|1390
1745305990000|2025-04-22 07:13:10|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|111
1745306000000|2025-04-22 07:13:20|398.6|398.4|398.6|398.4|398.6|398.4|398.6|398.4|221
1745306020000|2025-04-22 07:13:40|398.5|398.3|398.4|398.1|398.5|398.3|398.4|398.1|0
1745306040000|2025-04-22 07:14:00|398.3|398.2|398.6|398.3|398.6|398.3|398.3|398.2|485
1745306050000|2025-04-22 07:14:10||398.4||398.3||398.4||398.3|0
1745306060000|2025-04-22 07:14:20||398.4||398.4||398.4||398.4|0
1745306070000|2025-04-22 07:14:30|399|398.7|398.9|398.7|399|398.7|398.9|398.7|500
1745306080000|2025-04-22 07:14:40|399|398.8|398.9|398.7|399|398.8|398.9|398.7|1040
1745306090000|2025-04-22 07:14:50|398.8|398.6|398.8|398.6|398.8|398.6|398.8|398.6|1500
1745306100000|2025-04-22 07:15:00|398.7|398.5|398.8|398.5|398.8|398.5|398.6|398.5|4615
1745306120000|2025-04-22 07:15:20|398.7||398.7||398.7||398.6||3211
1745306130000|2025-04-22 07:15:30|398.6||398.6||398.6||398.6||0
1745306140000|2025-04-22 07:15:40|398.4|398.3|398.3|398.1|398.4|398.3|398.2|398.1|1172
1745306170000|2025-04-22 07:16:10|398.4|398.2|398.5|398.4|398.5|398.4|398.4|398.2|703
1745306180000|2025-04-22 07:16:20|398.6|398.5|398.7|398.6|398.7|398.6|398.6|398.5|1404
1745306190000|2025-04-22 07:16:30|398.5|398.5|398.5|398.4|398.5|398.6|398.5|398.4|1746
1745306210000|2025-04-22 07:16:50||398.3||398.3||398.3||398.3|747
1745306220000|2025-04-22 07:17:00|398.4|398.4|398.5|398.3|398.5|398.4|398.4|398.3|0
1745306230000|2025-04-22 07:17:10|398.4|398.2|398.2|398.1|398.4|398.2|398.2|398.1|1217
1745306240000|2025-04-22 07:17:20|398.3|398.2|398.4|398.2|398.4|398.2|398.3|398.2|2420
1745306250000|2025-04-22 07:17:30|398.5||398.5||398.5||398.4||900
1745306260000|2025-04-22 07:17:40|398.4|398.1|398.4|398.2|398.4|398.2|398.3|398.1|968
1745306270000|2025-04-22 07:17:50|398.3|398.1|398.4|398.2|398.4|398.2|398.3|398.1|357
1745306280000|2025-04-22 07:18:00|398.5|398.3|398.5|398.2|398.5|398.3|398.5|398.2|0
1745306290000|2025-04-22 07:18:10||398.3||398.3||398.3||398.3|0
1745306310000|2025-04-22 07:18:30|398.4||398.5||398.5||398.4||819
1745306320000|2025-04-22 07:18:40|398.6|398.4|398.6|398.4|398.6|398.4|398.6|398.4|944
1745306330000|2025-04-22 07:18:50|398.5||398.5||398.5||398.5||809
1745306350000|2025-04-22 07:19:10|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|357
1745306360000|2025-04-22 07:19:20|398.4|398.4|398.4|398.3|398.4|398.4|398.4|398.3|2515
1745306370000|2025-04-22 07:19:30|398.3|398.2|398.3|398.1|398.3|398.2|398.3|398.1|1030
1745306380000|2025-04-22 07:19:40|398.4|398.2|398.4|398.2|398.4|398.3|398.4|398.2|2
1745306390000|2025-04-22 07:19:50|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|1455
1745306400000|2025-04-22 07:20:00|398.4|398.2|398.3|398.1|398.4|398.3|398.3|398.1|467
1745306410000|2025-04-22 07:20:10|398.2||398.2||398.2||398.2||0
1745306420000|2025-04-22 07:20:20|398.3|398.2|398.4|398.2|398.4|398.2|398.3|398.1|844
1745306430000|2025-04-22 07:20:30|398.3||398.3||398.3||398.3||0
1745306440000|2025-04-22 07:20:40||398.1||398.1||398.1||398.1|690
1745306450000|2025-04-22 07:20:50|398|397.8|397.9|397.7|398|397.8|397.8|397.7|50
1745306460000|2025-04-22 07:21:00|397.8||398||398||397.8||1500
1745306470000|2025-04-22 07:21:10|397.9|397.9|398.2|398.1|398.2|398.1|397.9|397.9|666
1745306480000|2025-04-22 07:21:20|398.1|398|398|397.8|398.1|398|398|397.8|82
1745306510000|2025-04-22 07:21:50|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|65
1745306530000|2025-04-22 07:22:10|398|398|398.1|397.9|398.1|398|398|397.9|1642
1745306550000|2025-04-22 07:22:30|398.2|398|398.2|398.1|398.2|398.1|398.2|398|0
1745306560000|2025-04-22 07:22:40|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|1528
1745306580000|2025-04-22 07:23:00|398.4|398.3|398.5|398.4|398.5|398.4|398.4|398.3|428
1745306590000|2025-04-22 07:23:10|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|0
1745306600000|2025-04-22 07:23:20|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|1129
1745306610000|2025-04-22 07:23:30||398.1||398.1||398.1||398.1|1550
1745306650000|2025-04-22 07:24:10||398.2||398.2||398.2||398.2|0
1745306660000|2025-04-22 07:24:20|398.5|398.4|398.7|398.6|398.7|398.6|398.5|398.4|2117
1745306670000|2025-04-22 07:24:30|398.6|398.5|398.7|398.5|398.7|398.5|398.6|398.5|1306
1745306680000|2025-04-22 07:24:40|398.6||398.7||398.7||398.6||1475
1745306720000|2025-04-22 07:25:20||398.6||398.6||398.6||398.6|2236
1745306730000|2025-04-22 07:25:30|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|1760
1745306750000|2025-04-22 07:25:50|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|4858
1745306760000|2025-04-22 07:26:00|398.4|398.3|398.4|398.2|398.5|398.3|398.4|398.2|1786
1745306780000|2025-04-22 07:26:20||398.3||398.2||398.3||398.2|96
1745306790000|2025-04-22 07:26:30|399.1|398.3|399.1|398.9|399.1|398.9|399.1|398.2|1829
1745306820000|2025-04-22 07:27:00|399|398.8|399|398.8|399|398.8|399|398.8|1390
1745306830000|2025-04-22 07:27:10|399.3|399.1|399.3|399.1|399.3|399.1|399.3|399.1|0
1745306850000|2025-04-22 07:27:30||399.2||399.2||399.2||399.2|0
1745306860000|2025-04-22 07:27:40|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|0
1745306900000|2025-04-22 07:28:20|399.6|399.4|399.4|399.2|399.6|399.4|399.4|399.2|2780
1745306910000|2025-04-22 07:28:30||399.3||399.3||399.3||399.3|0
1745306930000|2025-04-22 07:28:50|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|30
1745306940000|2025-04-22 07:29:00|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|1023
1745306950000|2025-04-22 07:29:10||399||399||399||399|1085
1745306960000|2025-04-22 07:29:20|399|398.9|399.1|398.9|399.1|398.9|399|398.9|1609
1745306980000|2025-04-22 07:29:40|399.2|399|399.1|398.9|399.2|399.1|399.1|398.9|2708
1745307000000|2025-04-22 07:30:00|399.2|399|399.4|399.3|399.4|399.3|399.2|399|150
1745307010000|2025-04-22 07:30:10|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|708
1745307040000|2025-04-22 07:30:40||399.3||399.3||399.3||399.3|1390
1745307060000|2025-04-22 07:31:00|399.3|399.2|399.1|399|399.3|399.2|399.1|399|1713
1745307070000|2025-04-22 07:31:10|399|398.9|399|398.8|399|398.9|399|398.8|300
1745307080000|2025-04-22 07:31:20|398.9|398.7|398.8|398.7|398.9|398.7|398.8|398.7|6020
1745307110000|2025-04-22 07:31:50|||||||||155
1745307120000|2025-04-22 07:32:00|398.9||398.8||398.9||398.8||46
1745307130000|2025-04-22 07:32:10|398.9|398.8|399.2|398.9|399.2|398.9|398.9|398.8|1228
1745307140000|2025-04-22 07:32:20||399||399||399||399|0
1745307150000|2025-04-22 07:32:30|399.1||399.1||399.1||399.1||0
1745307160000|2025-04-22 07:32:40|||||||||2043
1745307180000|2025-04-22 07:33:00|399|398.9|398.9|398.7|399|398.9|398.8|398.6|1635
1745307190000|2025-04-22 07:33:10|399|398.8|399|398.8|399|398.8|399|398.8|3978
1745307230000|2025-04-22 07:33:50||398.9||398.9||398.9||398.9|192
1745307240000|2025-04-22 07:34:00|399.1|399|399.1|399|399.1|399|399.1|399|30
1745307260000|2025-04-22 07:34:20|||||||||1390
1745307280000|2025-04-22 07:34:40|399.3|399.2|399.4|399.2|399.4|399.3|399.3|399.2|1954
1745307310000|2025-04-22 07:35:10|399.3||399.3||399.3||399.3||0
1745307320000|2025-04-22 07:35:20|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|93
1745307330000|2025-04-22 07:35:30|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|899
1745307340000|2025-04-22 07:35:40|399.4||399.4||399.4||399.4||454
1745307360000|2025-04-22 07:36:00|399.3|399.3|399.4|399.2|399.4|399.3|399.3|399.2|1548
1745307370000|2025-04-22 07:36:10|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|435
1745307390000|2025-04-22 07:36:30|399.4|399.2|399.3|399.2|399.4|399.2|399.3|399.2|3204
1745307420000|2025-04-22 07:37:00|399.2|399.1|399.1|398.9|399.2|399.1|399.1|398.9|1674
1745307490000|2025-04-22 07:38:10||399||399||399||399|75
1745307500000|2025-04-22 07:38:20||398.9||398.9||398.9||398.9|1560
1745307520000|2025-04-22 07:38:40|399|398.7|399|398.7|399|398.7|398.8|398.7|1206
1745307550000|2025-04-22 07:39:10||398.8||398.8||398.8||398.8|0
1745307570000|2025-04-22 07:39:30|399.1|399|399.1|399|399.1|399|399.1|399|1006
1745307580000|2025-04-22 07:39:40|399.2||399.2||399.2||399.2||0
1745307600000|2025-04-22 07:40:00|399.3|399.1|399.3|399.1|399.3|399.1|399.3|399.1|403
1745307610000|2025-04-22 07:40:10|399.2||399.2||399.2||399.2||2003
1745307620000|2025-04-22 07:40:20|399.4|399.2|399.4|399.2|399.4|399.2|399.4|399.2|487
1745307640000|2025-04-22 07:40:40||399.3||399.3||399.3||399.3|1383
1745307690000|2025-04-22 07:41:30|||||||||2172
1745307720000|2025-04-22 07:42:00|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|61
1745307730000|2025-04-22 07:42:10|||||||||3000
1745307740000|2025-04-22 07:42:20|399.4|399.3|399.5|399.4|399.5|399.4|399.4|399.3|2226
1745307750000|2025-04-22 07:42:30||399.3||399.3||399.3||399.3|2523
1745307760000|2025-04-22 07:42:40|399.4|399.2|399.3|399.2|399.4|399.2|399.3|399.2|0
1745307780000|2025-04-22 07:43:00|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|1356
1745307790000|2025-04-22 07:43:10||399||399||399||399|390
1745307820000|2025-04-22 07:43:40|399.3|399.1|399.4|399.2|399.4|399.2|399.3|399.1|2189
1745307830000|2025-04-22 07:43:50|399.5|399.3|399.5|399.4|399.5|399.4|399.5|399.3|0
1745307850000|2025-04-22 07:44:10|||||||||1600
1745307880000|2025-04-22 07:44:40|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|864
1745307910000|2025-04-22 07:45:10|||||||||393
1745307960000|2025-04-22 07:46:00|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|888
1745308000000|2025-04-22 07:46:40|399.6||399.5||399.6||399.5||0
1745308010000|2025-04-22 07:46:50|399.6|399.5|399.7|399.6|399.7|399.6|399.5|399.5|145
1745308020000|2025-04-22 07:47:00|399.8|399.7|399.9|399.8|399.9|399.8|399.8|399.7|2105
1745308030000|2025-04-22 07:47:10|400|399.7|399.8|399.7|400|399.7|399.8|399.7|1967
1745308080000|2025-04-22 07:48:00|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|1749
1745308090000|2025-04-22 07:48:10|||||||||200
1745308120000|2025-04-22 07:48:40|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|2201
1745308160000|2025-04-22 07:49:20|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|518
1745308170000|2025-04-22 07:49:30||399.5||399.5||399.5||399.5|398
1745308190000|2025-04-22 07:49:50|399.8|399.6|399.9|399.7|399.9|399.8|399.8|399.6|140
1745308200000|2025-04-22 07:50:00|400|399.8|400|399.9|400|399.9|400|399.8|1241
1745308220000|2025-04-22 07:50:20|399.9|399.8|399.8|399.7|399.9|399.8|399.8|399.7|3069
1745308240000|2025-04-22 07:50:40||399.6||399.6||399.6||399.6|4537
1745308250000|2025-04-22 07:50:50||399.7||399.7||399.7||399.7|0
1745308270000|2025-04-22 07:51:10|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|472
1745308280000|2025-04-22 07:51:20|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|1110
1745308350000|2025-04-22 07:52:30|399.9||399.8||399.9||399.8||360
1745308360000|2025-04-22 07:52:40|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|0
1745308370000|2025-04-22 07:52:50|||||||||1043
1745308380000|2025-04-22 07:53:00|400|399.9|400|399.9|400|399.9|400|399.9|2
1745308400000|2025-04-22 07:53:20|399.9|399.8|399.9|399.7|399.9|399.8|399.9|399.7|2487
1745308420000|2025-04-22 07:53:40||399.8||399.8||399.8||399.8|0
1745308460000|2025-04-22 07:54:20|400|399.9|400|399.9|400|399.9|400|399.9|197
1745308490000|2025-04-22 07:54:50|400.1|400|400.1|400|400.1|400|400.1|400|1642
1745308500000|2025-04-22 07:55:00|400.2||400.2||400.2||400.2||612
1745308530000|2025-04-22 07:55:30|400.1|400.1|400.1|400|400.1|400.1|400.1|400|2587
1745308580000|2025-04-22 07:56:20|||||||||1026
1745308630000|2025-04-22 07:57:10|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|789
1745308650000|2025-04-22 07:57:30|||||||||2107
1745308700000|2025-04-22 07:58:20|400.3|400.2|400.1|400|400.3|400.2|400.1|400|1532
1745308720000|2025-04-22 07:58:40|||||||||100
1745308750000|2025-04-22 07:59:10|||||||||2046
1745308760000|2025-04-22 07:59:20|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|165
1745308800000|2025-04-22 08:00:00|400.3|400.2|400.3|400.1|400.3|400.2|400.3|400.1|428
1745308820000|2025-04-22 08:00:20|400.2||400.2||400.2||400.2||1825
1745308850000|2025-04-22 08:00:50|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|0
1745308860000|2025-04-22 08:01:00|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|0
1745308870000|2025-04-22 08:01:10|||||||||923
1745308900000|2025-04-22 08:01:40|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|923
1745308910000|2025-04-22 08:01:50|||||||||804
1745308930000|2025-04-22 08:02:10|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|732
1745308940000|2025-04-22 08:02:20|400.4|400.3|400.5|400.4|400.5|400.4|400.4|400.3|2955
1745308970000|2025-04-22 08:02:50|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|205
1745308980000|2025-04-22 08:03:00|400.5|400.4|400.6|400.4|400.6|400.4|400.5|400.4|3446
1745309000000|2025-04-22 08:03:20||400.5||400.5||400.5||400.5|0
1745309050000|2025-04-22 08:04:10|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|2164
1745309070000|2025-04-22 08:04:30|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|1090
1745309100000|2025-04-22 08:05:00|||||||||1631
1745309140000|2025-04-22 08:05:40|||||||||750
1745309150000|2025-04-22 08:05:50|400.5|400.4|400.5|400.4|400.6|400.4|400.5|400.4|0
1745309160000|2025-04-22 08:06:00|400.6|400.5|400.5|400.4|400.6|400.5|400.5|400.4|2750
1745309170000|2025-04-22 08:06:10|||||||||600
1745309200000|2025-04-22 08:06:40|400.6|400.5|400.6|400.5|400.6|400.5|400.5|400.5|501
1745309230000|2025-04-22 08:07:10|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|849
1745309270000|2025-04-22 08:07:50|||||||||1500
1745309280000|2025-04-22 08:08:00|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|0
1745309290000|2025-04-22 08:08:10|400.7||400.6||400.7||400.6||0
1745309300000|2025-04-22 08:08:20|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|1874
1745309310000|2025-04-22 08:08:30|400.6|400.5|400.6|400.5|400.7|400.5|400.6|400.5|164
1745309410000|2025-04-22 08:10:10|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|0
1745309430000|2025-04-22 08:10:30|||||||||1571
1745309470000|2025-04-22 08:11:10|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|0
1745309510000|2025-04-22 08:11:50|||||||||503
1745309520000|2025-04-22 08:12:00|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|98
1745309560000|2025-04-22 08:12:40|||||||||1979
1745309600000|2025-04-22 08:13:20|400.6|400.5|400.4|400.3|400.6|400.5|400.3|400.2|7475
1745309640000|2025-04-22 08:14:00|400.5||400.5||400.5||400.5||2499
1745309690000|2025-04-22 08:14:50|400.4||400.4||400.4||400.4||0
1745309700000|2025-04-22 08:15:00|400.5|400.4|400.5|400.3|400.5|400.4|400.4|400.3|1320
1745309710000|2025-04-22 08:15:10|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|971
1745309720000|2025-04-22 08:15:20|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|1286
1745309730000|2025-04-22 08:15:30|400.3|400.2|400.2|400.1|400.3|400.2|400.1|400|5418
1745309740000|2025-04-22 08:15:40|||||||||992
1745309780000|2025-04-22 08:16:20|||||||||1000
1745309790000|2025-04-22 08:16:30|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|563
1745309810000|2025-04-22 08:16:50|400.4|400.3|400.3|400.2|400.4|400.3|400.3|400.2|1046
1745309820000|2025-04-22 08:17:00|400.4||400.4||400.4||400.4||0
1745309860000|2025-04-22 08:17:40||400.3||400.2||400.3||400.2|975
1745309870000|2025-04-22 08:17:50|400.3||400.3||400.3||400.3||0
1745309890000|2025-04-22 08:18:10|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|441
1745309930000|2025-04-22 08:18:50|||||||||430
1745309940000|2025-04-22 08:19:00|400.3|400.2|400.3|400.1|400.3|400.2|400.3|400.1|0
1745310000000|2025-04-22 08:20:00||400.2||400.2||400.2||400.2|820
1745310020000|2025-04-22 08:20:20|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|3410
1745310090000|2025-04-22 08:21:30|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|1467
1745310100000|2025-04-22 08:21:40|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|3203
1745310150000|2025-04-22 08:22:30|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|3997
1745310190000|2025-04-22 08:23:10|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|2389
1745310210000|2025-04-22 08:23:30|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|562
1745310220000|2025-04-22 08:23:40|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|0
1745310230000|2025-04-22 08:23:50|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|2028
1745310250000|2025-04-22 08:24:10|||||||||1566
1745310270000|2025-04-22 08:24:30|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|200
1745310290000|2025-04-22 08:24:50|||||||||433
1745310310000|2025-04-22 08:25:10|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|0
1745310320000|2025-04-22 08:25:20|400.4|400.2|400.3|400.1|400.4|400.2|400.3|400.1|485
1745310330000|2025-04-22 08:25:30|400.4|400.2|400.3|400.1|400.4|400.2|400.3|400.1|0
1745310340000|2025-04-22 08:25:40|400.4|400.2|400.3|400.1|400.4|400.2|400.3|400.1|0
1745310350000|2025-04-22 08:25:50|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|0
1745310360000|2025-04-22 08:26:00|400.3|400.1|400.3|400|400.3|400.1|400.1|399.9|2523
1745310370000|2025-04-22 08:26:10|400.2|399.9|400.2|399.9|400.3|400|400.2|399.9|0
1745310380000|2025-04-22 08:26:20|400.3|400.1|400.2|400|400.3|400.1|400.2|400|9
1745310400000|2025-04-22 08:26:40|400.3|400.1|400.2|400|400.3|400.1|400.2|400|0
1745310410000|2025-04-22 08:26:50|400.3|400.1|400.2|400|400.3|400.1|400.2|400|0
1745310420000|2025-04-22 08:27:00|400.3|400.1|400.2|400|400.3|400.1|400.2|400|222
1745310430000|2025-04-22 08:27:10|400.1|399.9|400.2|400|400.2|400|400.1|399.9|0
1745310440000|2025-04-22 08:27:20|400.1|399.9|400.1|399.9|400.2|400|400.1|399.9|0
1745310460000|2025-04-22 08:27:40|400.2|400|400.2|400|400.2|400|400.2|400|0
1745310470000|2025-04-22 08:27:50|400.3|400.1|400.4|400.2|400.4|400.2|400.2|400|349
1745310480000|2025-04-22 08:28:00|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|394
1745310490000|2025-04-22 08:28:10|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|0
1745310500000|2025-04-22 08:28:20|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|0
1745310510000|2025-04-22 08:28:30|400.5|400.3|400.6|400.3|400.7|400.4|400.5|400.3|208
1745310520000|2025-04-22 08:28:40|400.7|400.4|400.6|400.3|400.7|400.4|400.6|400.3|0
1745310540000|2025-04-22 08:29:00|400.5|400.4|400.5|400.3|400.6|400.4|400.5|400.3|0
1745310550000|2025-04-22 08:29:10|400.6|400.4|400.7|400.4|400.7|400.4|400.5|400.3|0
1745310570000|2025-04-22 08:29:30|400.6|400.3|400.6|400.3|400.6|400.3|400.6|400.3|0
1745310580000|2025-04-22 08:29:40|400.7|400.4|400.7|400.4|400.7|400.4|400.7|400.4|0
1745310600000|2025-04-22 08:30:00|400.6|400.3|400.7|400.4|400.7|400.4|400.6|400.3|0
1745310610000|2025-04-22 08:30:10|400.6|400.3|400.7|400.4|400.7|400.4|400.6|400.3|0
1745310620000|2025-04-22 08:30:20|400.6|400.3|400.6|400.4|400.7|400.4|400.6|400.3|0
1745310630000|2025-04-22 08:30:30|400.5|400.3|400.6|400.4|400.6|400.4|400.5|400.3|0
1745310640000|2025-04-22 08:30:40|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|0
1745310650000|2025-04-22 08:30:50|400.6|400.4|400.6|400.4|400.6|400.4|400.5|400.3|0
1745310660000|2025-04-22 08:31:00|400.5|400.3|400.6|400.4|400.6|400.4|400.5|400.3|0
1745310670000|2025-04-22 08:31:10|400.5|400.3|400.5|400.3|400.6|400.4|400.5|400.3|0
1745310680000|2025-04-22 08:31:20|400.6|400.4|400.5|400.3|400.6|400.4|400.5|400.3|0
1745310690000|2025-04-22 08:31:30|400.6|400.4|400.6|400.4|400.6|400.4|400.5|400.3|0
1745310700000|2025-04-22 08:31:40|400.5|400.3|400.6|400.3|400.7|400.4|400.5|400.3|0
1745310710000|2025-04-22 08:31:50|400.7|400.5|400.6|400.4|400.7|400.5|400.6|400.4|0
1745310720000|2025-04-22 08:32:00|400.7|400.5|400.6|400.4|400.7|400.5|400.6|400.4|2066
1745310730000|2025-04-22 08:32:10|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|0
1745310740000|2025-04-22 08:32:20|400.6|400.4|400.8|400.6|400.8|400.6|400.6|400.4|0
1745310750000|2025-04-22 08:32:30|400.7|400.5|400.7|400.5|400.8|400.6|400.7|400.5|0
1745310760000|2025-04-22 08:32:40|400.8|400.6|400.7|400.5|400.8|400.6|400.7|400.5|0
1745310770000|2025-04-22 08:32:50|400.8|400.6|400.8|400.6|400.8|400.6|400.7|400.5|0
1745310780000|2025-04-22 08:33:00|400.7|400.5|400.8|400.6|400.8|400.6|400.7|400.5|0
1745310790000|2025-04-22 08:33:10|400.7|400.5|400.7|400.5|400.8|400.6|400.7|400.5|0
1745310800000|2025-04-22 08:33:20|400.8|400.6|400.8|400.6|400.8|400.6|400.8|400.6|0
1745310810000|2025-04-22 08:33:30|400.7|400.5|400.8|400.6|400.8|400.6|400.7|400.5|6
1745310820000|2025-04-22 08:33:40|400.7|400.5|400.8|400.6|400.8|400.6|400.7|400.5|0
1745310830000|2025-04-22 08:33:50|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|945
1745310850000|2025-04-22 08:34:10|400.8|400.6|400.7|400.5|400.8|400.6|400.7|400.5|0
1745310860000|2025-04-22 08:34:20|400.8|400.6|400.7|400.5|400.8|400.6|400.7|400.5|0
1745310870000|2025-04-22 08:34:30|400.8|400.6|400.8|400.6|400.8|400.6|400.8|400.6|0
1745310880000|2025-04-22 08:34:40|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|0
1745310890000|2025-04-22 08:34:50|400.8|400.6|400.7|400.5|400.8|400.6|400.7|400.5|0
1745310900000|2025-04-22 08:35:00|400.8|400.6|400.8|400.6|400.8|400.6|400.8|400.6|551
1745310920000|2025-04-22 08:35:20|400.9|400.7|400.8|400.5|400.9|400.7|400.8|400.5|467
1745310930000|2025-04-22 08:35:30|400.7|400.6|400.7|400.5|400.7|400.6|400.7|400.5|0
1745310940000|2025-04-22 08:35:40|400.8|400.6|400.8|400.6|400.8|400.6|400.7|400.5|0
1745310950000|2025-04-22 08:35:50|400.7|400.5|400.7|400.5|400.7|400.5|400.6|400.4|12
1745310960000|2025-04-22 08:36:00|400.6|400.4|400.6|400.4|400.6|400.4|400.5|400.3|6
1745310970000|2025-04-22 08:36:10|400.5|400.3|400.5|400.3|400.6|400.4|400.5|400.3|0
1745310980000|2025-04-22 08:36:20|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|2
1745310990000|2025-04-22 08:36:30|400.7|400.5|400.8|400.6|400.8|400.6|400.7|400.5|388
1745311000000|2025-04-22 08:36:40|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|0
1745311010000|2025-04-22 08:36:50|400.8|400.6|400.7|400.5|400.8|400.6|400.7|400.5|6
1745311020000|2025-04-22 08:37:00|400.6|400.4|400.6|400.4|400.7|400.5|400.6|400.4|0
1745311040000|2025-04-22 08:37:20|400.7|400.5|400.6|400.4|400.7|400.5|400.6|400.4|0
1745311050000|2025-04-22 08:37:30|400.7|400.5|400.6|400.4|400.7|400.5|400.6|400.4|0
1745311080000|2025-04-22 08:38:00|400.7|400.5|400.7|400.5|400.7|400.5|400.6|400.4|0
1745311090000|2025-04-22 08:38:10|400.6|400.4|400.6|400.4|400.7|400.5|400.6|400.4|50
1745311100000|2025-04-22 08:38:20|400.7|400.5|400.6|400.4|400.7|400.5|400.6|400.4|0
1745311110000|2025-04-22 08:38:30|400.7|400.5|400.7|400.5|400.8|400.6|400.7|400.5|1140
1745311120000|2025-04-22 08:38:40|400.8|400.6|400.8|400.6|400.8|400.6|400.8|400.6|1600
1745311130000|2025-04-22 08:38:50|400.7|400.5|400.7|400.5|400.8|400.6|400.7|400.5|0
1745311140000|2025-04-22 08:39:00|400.8|400.6|400.7|400.5|400.8|400.6|400.7|400.5|0
1745311150000|2025-04-22 08:39:10|400.8|400.6|400.7|400.5|400.8|400.6|400.7|400.5|0
1745311160000|2025-04-22 08:39:20|400.8|400.6|400.7|400.5|400.8|400.6|400.7|400.5|0
1745311170000|2025-04-22 08:39:30|400.8|400.6|400.9|400.6|400.9|400.6|400.8|400.6|0
1745311190000|2025-04-22 08:39:50|400.8|400.5|400.9|400.7|400.9|400.7|400.8|400.5|0
1745311200000|2025-04-22 08:40:00|400.8|400.6|400.7|400.5|400.9|400.7|400.7|400.5|7
1745311210000|2025-04-22 08:40:10|400.8|400.6|400.7|400.5|400.8|400.6|400.7|400.5|0
1745391610000|2025-04-23 07:00:10|401.8|400.9|401.8|401.2|401.8|401.2|401.8|400.9|0
1745391620000|2025-04-23 07:00:20|402.3|401.8|401.3|400.7|402.4|401.9|401.3|400.7|14338
1745391630000|2025-04-23 07:00:30|401.1|400.4|400.9|400.4|401.1|400.4|400.9|400.4|0
1745391640000|2025-04-23 07:00:40|400.8|400|400.2|399.4|400.8|400|400.2|399.4|5737
1745391650000|2025-04-23 07:00:50|400.1|399.2|399.7|399.2|400.1|399.2|399.7|399.2|1167
1745391660000|2025-04-23 07:01:00|399.5|399.5|400.6|400.1|400.6|400.1|399.5|399.4|1937
1745391670000|2025-04-23 07:01:10|400.7|400.3|401.1|400.6|401.1|400.7|400.7|400.3|1917
1745391680000|2025-04-23 07:01:20|400.9|400.3|400.6|400.3|400.9|400.3|400.6|400.3|1059
1745391690000|2025-04-23 07:01:30|400.5|400.6|401|400.5|401|400.6|400.5|400.5|1509
1745391700000|2025-04-23 07:01:40|400.9|400.2|400.4|400|400.9|400.2|400.4|400|845
1745391720000|2025-04-23 07:02:00|400.8|400.3|400.9|400.5|400.9|400.5|400.8|400.3|225
1745391730000|2025-04-23 07:02:10|400.8|400.7|400.8|400.7|400.9|400.8|400.8|400.7|2808
1745391740000|2025-04-23 07:02:20|400.9|400.6|400.6|400.5|400.9|400.7|400.6|400.5|2445
1745391750000|2025-04-23 07:02:30|400.7|400.4|400.1|400|400.7|400.4|400.1|400|1554
1745391760000|2025-04-23 07:02:40|400|399.9|399.8|399.6|400|399.9|399.8|399.6|330
1745391770000|2025-04-23 07:02:50|399.7|399.4|399.5|399.3|399.8|399.5|399.5|399.3|3190
1745391780000|2025-04-23 07:03:00|399.3|399.1|399.1|399|399.3|399.1|399.1|399|2006
1745391790000|2025-04-23 07:03:10|399.2|398.8|399.1|398.8|399.2|398.8|399.1|398.8|1063
1745391800000|2025-04-23 07:03:20|399|398.9|399.3|399.1|399.3|399.2|399|398.9|2029
1745391810000|2025-04-23 07:03:30|399.4|399.2|399.4|399.2|399.4|399.2|399.4|399.2|2872
1745391820000|2025-04-23 07:03:40|399.6|399.3|399.6|399.4|399.6|399.4|399.6|399.3|0
1745391830000|2025-04-23 07:03:50|399.7|399.5|399.8|399.6|399.9|399.7|399.6|399.3|1233
1745391840000|2025-04-23 07:04:00|399.7|399.5|399.4|399.3|399.7|399.5|399.4|399.3|3248
1745391850000|2025-04-23 07:04:10|399.3|399.1|399.3|399.1|399.3|399.1|399.3|399.1|113
1745391860000|2025-04-23 07:04:20|399.7|399.5|399.8|399.7|399.8|399.7|399.7|399.5|1030
1745391870000|2025-04-23 07:04:30|399.7|399.5|399.7|399.5|399.7|399.5|399.6|399.5|2592
1745391880000|2025-04-23 07:04:40|399.6||399.7||399.7||399.6||0
1745391890000|2025-04-23 07:04:50|399.8|399.6|400.1|399.9|400.1|399.9|399.8|399.6|1587
1745391910000|2025-04-23 07:05:10|400|399.8|399.9|399.8|400|399.8|399.9|399.8|1724
1745391920000|2025-04-23 07:05:20|399.8|399.6|399.9|399.8|400|399.9|399.8|399.6|4976
1745391930000|2025-04-23 07:05:30|400|399.9|399.8|399.7|400|399.9|399.5|399.4|0
1745391940000|2025-04-23 07:05:40|400.2|400|400.2|400|400.2|400|400.2|400|89
1745391950000|2025-04-23 07:05:50|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|0
1745391960000|2025-04-23 07:06:00|400.4|400.3|400.6|400.4|400.6|400.4|400.4|400.3|908
1745391970000|2025-04-23 07:06:10|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|1450
1745391980000|2025-04-23 07:06:20|400.1|400|400.4|400.2|400.4|400.2|400.1|399.9|1817
1745391990000|2025-04-23 07:06:30||400.1||400.2||400.2||400.1|0
1745392000000|2025-04-23 07:06:40|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|0
1745392010000|2025-04-23 07:06:50|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|429
1745392020000|2025-04-23 07:07:00|400.2|400|400.3|400|400.3|400|400.2|400|0
1745392030000|2025-04-23 07:07:10||400.1||400.1||400.1||400.1|0
1745392040000|2025-04-23 07:07:20|400.5|400.2|400.5|400.2|400.5|400.2|400.5|400.2|1223
1745392050000|2025-04-23 07:07:30|400.6|400.3|400.6|400.5|400.6|400.5|400.6|400.3|150
1745392060000|2025-04-23 07:07:40||400.4||400.4||400.4||400.4|2050
1745392070000|2025-04-23 07:07:50||400.5||400.5||400.5||400.5|2370
1745392080000|2025-04-23 07:08:00|400.5|400.4|400.3|400.1|400.5|400.4|400.2|400.1|4397
1745392090000|2025-04-23 07:08:10|400.2|400|400.1|400|400.2|400|400.1|400|150
1745392100000|2025-04-23 07:08:20|400|399.9|400|399.9|400.1|399.9|400|399.9|0
1745392110000|2025-04-23 07:08:30|399.9|399.8|399.9|399.7|399.9|399.8|399.9|399.7|638
1745392120000|2025-04-23 07:08:40|400.1|399.8|400.1|400|400.1|400|400.1|399.8|0
1745392140000|2025-04-23 07:09:00|399.9|399.8|400.2|400.1|400.2|400.1|399.9|399.8|1648
1745392150000|2025-04-23 07:09:10|400.1|399.9|400.2|400.1|400.2|400.1|400.1|399.9|605
1745392160000|2025-04-23 07:09:20|400.1|399.9|400|399.8|400.1|400|400|399.8|1368
1745392170000|2025-04-23 07:09:30|399.9||399.9||400||399.9||2608
1745392180000|2025-04-23 07:09:40|399.7|399.5|399.7|399.5|399.7|399.6|399.7|399.5|2199
1745392190000|2025-04-23 07:09:50||399.6||399.6||399.6||399.6|0
1745392200000|2025-04-23 07:10:00|399.9|399.7|399.9|399.7|399.9|399.7|399.8|399.6|2735
1745392210000|2025-04-23 07:10:10|399.8||399.8||399.8||399.8||2531
1745392220000|2025-04-23 07:10:20|399.9|399.6|400|399.9|400|399.9|399.9|399.6|1231
1745392230000|2025-04-23 07:10:30|400.5|400.2|400.5|400.3|400.5|400.3|400.5|400.2|2502
1745392240000|2025-04-23 07:10:40|400.4|400.1|400.2|400|400.4|400.1|400.2|400|686
1745392280000|2025-04-23 07:11:20|||||||||348
1745392290000|2025-04-23 07:11:30|400.1|399.9|399.8|399.6|400.1|399.9|399.8|399.6|1434
1745392300000|2025-04-23 07:11:40|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|0
1745392330000|2025-04-23 07:12:10|400.1|399.9|400|399.9|400.1|399.9|400|399.9|111
1745392340000|2025-04-23 07:12:20|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|937
1745392350000|2025-04-23 07:12:30||400||400||400.1||400|0
1745392360000|2025-04-23 07:12:40|400.1|399.9|400.1|400|400.1|400|400|399.9|815
1745392370000|2025-04-23 07:12:50|400|399.8|400|399.8|400|399.8|400|399.8|1462
1745392380000|2025-04-23 07:13:00||399.7||399.7||399.8||399.7|0
1745392390000|2025-04-23 07:13:10|400.2|399.8|400.2|400.1|400.2|400.1|400.2|399.7|1704
1745392400000|2025-04-23 07:13:20|400.4|400.3|400.3|400.1|400.4|400.3|400.3|400.1|1751
1745392420000|2025-04-23 07:13:40|400.2||400.2||400.2||400.2||0
1745392430000|2025-04-23 07:13:50|400.1|400|399.9|399.8|400.1|400|399.9|399.8|3984
1745392440000|2025-04-23 07:14:00|400||399.9||400||399.9||0
1745392450000|2025-04-23 07:14:10|400|399.9|400|399.9|400|399.9|399.9|399.9|1193
1745392460000|2025-04-23 07:14:20|400.2|400|400.2|400|400.2|400|400.2|400|314
1745392480000|2025-04-23 07:14:40|||||||||837
1745392500000|2025-04-23 07:15:00|400.3|400.1|400.5|400.4|400.5|400.4|400.3|400.1|810
1745392510000|2025-04-23 07:15:10|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|868
1745392530000|2025-04-23 07:15:30|400.5|400.4|400.6|400.5|400.6|400.5|400.5|400.4|3982
1745392540000|2025-04-23 07:15:40|400.7|400.6|400.8|400.7|400.8|400.7|400.7|400.6|1110
1745392560000|2025-04-23 07:16:00|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|1547
1745392570000|2025-04-23 07:16:10|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|0
1745392580000|2025-04-23 07:16:20|400.4|400.3|400.3|400.1|400.4|400.3|400.2|400.1|5802
1745392630000|2025-04-23 07:17:10|400.2|400.2|400.2|400.1|400.2|400.2|400.2|400.1|744
1745392640000|2025-04-23 07:17:20|400.3|400|400.3|400.2|400.3|400.2|400.3|400|1213
1745392650000|2025-04-23 07:17:30|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|707
1745392660000|2025-04-23 07:17:40|400.3|400|400.3|400.1|400.3|400.1|400.3|400|1383
1745392680000|2025-04-23 07:18:00|400.2|400|400.2|400|400.2|400|400.2|400|0
1745392710000|2025-04-23 07:18:30||400.1||400.1||400.1||400.1|359
1745392720000|2025-04-23 07:18:40||400||400||400||400|2027
1745392730000|2025-04-23 07:18:50||400.1||400.1||400.1||400.1|2138
1745392740000|2025-04-23 07:19:00|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|61
1745392760000|2025-04-23 07:19:20|400.2|400.1|399.9|399.8|400.2|400.1|399.9|399.7|3127
1745392770000|2025-04-23 07:19:30||399.7||399.7||399.8||399.7|583
1745392800000|2025-04-23 07:20:00|400|399.9|400|399.9|400|399.9|400|399.8|1554
1745392810000|2025-04-23 07:20:10|399.8|399.7|400|399.9|400|399.9|399.8|399.7|2632
1745392830000|2025-04-23 07:20:30||399.8||399.8||399.8||399.8|0
1745392870000|2025-04-23 07:21:10|400.1|400|400.1|400|400.2|400|400|399.9|163
1745392880000|2025-04-23 07:21:20|400|399.9|400|399.8|400|399.9|399.9|399.8|1767
1745392890000|2025-04-23 07:21:30|399.9|399.9|400|399.9|400|399.9|399.9|399.9|2050
1745392900000|2025-04-23 07:21:40|400.1|400|400.2|400|400.3|400.1|400.1|400|1260
1745392910000|2025-04-23 07:21:50|400.1||400.1||400.1||400.1||0
1745392920000|2025-04-23 07:22:00|400.2|400.1|400.1|400|400.2|400.1|400.1|400|1222
1745392930000|2025-04-23 07:22:10|400|399.9|400|399.9|400|399.9|400|399.9|1538
1745392940000|2025-04-23 07:22:20||399.8||399.8||399.8||399.8|1285
1745392950000|2025-04-23 07:22:30|399.9||400||400||399.9||630
1745392960000|2025-04-23 07:22:40|399.9|399.9|400.1|400|400.1|400|399.9|399.8|664
1745392970000|2025-04-23 07:22:50|400|399.9|400|399.9|400|399.9|400|399.9|0
1745392980000|2025-04-23 07:23:00|400.1||400||400.1||400||0
1745392990000|2025-04-23 07:23:10|400.1|400|400.1|399.9|400.1|400|400.1|399.9|233
1745393000000|2025-04-23 07:23:20|400|399.8|399.6|399.5|400|399.8|399.6|399.5|1234
1745393010000|2025-04-23 07:23:30|399.5|399.3|399.5|399.4|399.5|399.4|399.5|399.3|0
1745393030000|2025-04-23 07:23:50|399.4|399.3|399.3|399.2|399.4|399.3|399.3|399.2|1460
1745393050000|2025-04-23 07:24:10||399.1||399.1||399.1||399.1|0
1745393060000|2025-04-23 07:24:20|399.4|399.2|399.5|399.4|399.6|399.5|399.4|399.2|5510
1745393080000|2025-04-23 07:24:40|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|1037
1745393110000|2025-04-23 07:25:10|||||||||2400
1745393120000|2025-04-23 07:25:20|399.7|399.6|399.8|399.7|399.8|399.7|399.7|399.6|259
1745393150000|2025-04-23 07:25:50|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|1378
1745393160000|2025-04-23 07:26:00|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|0
1745393170000|2025-04-23 07:26:10|399.5|399.4|399.4|399.3|399.5|399.4|399.4|399.3|3436
1745393180000|2025-04-23 07:26:20|||||||||5000
1745393190000|2025-04-23 07:26:30|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|462
1745393220000|2025-04-23 07:27:00|||||||||113
1745393240000|2025-04-23 07:27:20|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|349
1745393250000|2025-04-23 07:27:30|399.3|399.2|399.2|399.1|399.3|399.2|399.2|399.1|868
1745393260000|2025-04-23 07:27:40|399.3||399.2||399.3||399.2||674
1745393280000|2025-04-23 07:28:00|399.3|399.2|399.4|399.3|399.4|399.3|399.3|399.2|782
1745393290000|2025-04-23 07:28:10|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|1771
1745393310000|2025-04-23 07:28:30|399.6|399.5|399.9|399.8|399.9|399.8|399.6|399.5|1558
1745393330000|2025-04-23 07:28:50|400|399.9|399.9|399.8|400|399.9|399.9|399.8|895
1745393340000|2025-04-23 07:29:00|399.8|399.7|399.9|399.8|399.9|399.8|399.8|399.7|0
1745393350000|2025-04-23 07:29:10|400|399.9|400.1|400|400.1|400|400|399.9|4067
1745393360000|2025-04-23 07:29:20|400|399.9|400|399.9|400|399.9|400|399.9|248
1745393380000|2025-04-23 07:29:40|||||||||446
1745393400000|2025-04-23 07:30:00|399.9|399.7|399.8|399.7|400.1|399.8|399.8|399.7|7144
1745393410000|2025-04-23 07:30:10|399.9|399.6|399.9|399.7|399.9|399.7|399.9|399.6|1378
1745393420000|2025-04-23 07:30:20|399.8|399.4|399.8|399.6|399.8|399.7|399.6|399.4|1213
1745393430000|2025-04-23 07:30:30||399.7||399.6||399.7||399.6|0
1745393440000|2025-04-23 07:30:40|399.7||399.8||399.8||399.7||12
1745393450000|2025-04-23 07:30:50||399.7||399.7||399.7||399.7|0
1745393460000|2025-04-23 07:31:00|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|829
1745393470000|2025-04-23 07:31:10|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|1378
1745393480000|2025-04-23 07:31:20|||||||||132
1745393520000|2025-04-23 07:32:00|399.7|399.6|399.8|399.6|399.8|399.6|399.7|399.6|507
1745393540000|2025-04-23 07:32:20||399.7||399.7||399.7||399.7|0
1745393550000|2025-04-23 07:32:30|399.9|399.8|399.9|399.8|400|399.8|399.9|399.8|551
1745393560000|2025-04-23 07:32:40|399.8|399.7|399.9|399.8|399.9|399.8|399.8|399.7|1537
1745393570000|2025-04-23 07:32:50|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|0
1745393580000|2025-04-23 07:33:00|399.9||399.9||399.9||399.9||745
1745393590000|2025-04-23 07:33:10|400|399.8|400|399.9|400|399.9|400|399.8|1986
1745393600000|2025-04-23 07:33:20|400.1||400.1||400.1||400.1||0
1745393620000|2025-04-23 07:33:40||400||400||400||400|0
1745393640000|2025-04-23 07:34:00|400|399.9|400.1|399.9|400.1|399.9|400|399.9|2189
1745393660000|2025-04-23 07:34:20||400||400||400||400|1290
1745393680000|2025-04-23 07:34:40|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|361
1745393730000|2025-04-23 07:35:30|400.2|400.2|400.1|400|400.2|400.2|400.1|400|980
1745393740000|2025-04-23 07:35:40|||||||||2022
1745393760000|2025-04-23 07:36:00|400.2|400.1|400.2|400.1|400.3|400.1|400.2|400.1|529
1745393780000|2025-04-23 07:36:20|400.1|400|400|399.8|400.1|400|400|399.8|2872
1745393790000|2025-04-23 07:36:30|399.9||399.9||399.9||399.9||0
1745393810000|2025-04-23 07:36:50|400||400||400||400||2147
1745393820000|2025-04-23 07:37:00|400.1|400|400.1|399.9|400.1|400|400.1|399.9|757
1745393830000|2025-04-23 07:37:10|400||400||400||400||0
1745393840000|2025-04-23 07:37:20|400.1|400|400.1|400|400.1|400|400.1|400|0
1745393850000|2025-04-23 07:37:30|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|492
1745393880000|2025-04-23 07:38:00|400.2||400.3||400.3||400.2||0
1745393910000|2025-04-23 07:38:30||400.2||400.2||400.2||400.2|0
1745393930000|2025-04-23 07:38:50|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|2206
1745393940000|2025-04-23 07:39:00|400.1|400|400.1|399.9|400.1|400|400.1|399.9|150
1745393950000|2025-04-23 07:39:10|400||400||400||400||137
1745393960000|2025-04-23 07:39:20|400.1||400||400.1||400||447
1745393970000|2025-04-23 07:39:30|400.1||400||400.1||400||62
1745394000000|2025-04-23 07:40:00|||||||||720
1745394020000|2025-04-23 07:40:20|400.1|400|400.2|400.1|400.2|400.1|400.1|400|0
1745394080000|2025-04-23 07:41:20|400.1|400|400|399.9|400.1|400|400|399.9|590
1745394090000|2025-04-23 07:41:30|||||||||685
1745394110000|2025-04-23 07:41:50|400.1|400|400.1|400|400.1|400|400.1|400|0
1745394120000|2025-04-23 07:42:00|400.2|399.9|400.3|400.1|400.3|400.2|400.2|399.9|371
1745394140000|2025-04-23 07:42:20|400.4|400.2|400.3|400.2|400.4|400.2|400.3|400.2|387
1745394150000|2025-04-23 07:42:30|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|102
1745394170000|2025-04-23 07:42:50||400.2||400.2||400.2||400.2|150
1745394180000|2025-04-23 07:43:00|400.3||400.4||400.4||400.3||1378
1745394190000|2025-04-23 07:43:10||400.3||400.2||400.3||400.2|1966
1745394200000|2025-04-23 07:43:20|400.3||400.3||400.3||400.3||0
1745394210000|2025-04-23 07:43:30|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|1111
1745394220000|2025-04-23 07:43:40|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|883
1745394250000|2025-04-23 07:44:10|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|1535
1745394270000|2025-04-23 07:44:30|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|7
1745394290000|2025-04-23 07:44:50|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|385
1745394300000|2025-04-23 07:45:00|400.4|400.3|400.4|400.2|400.4|400.3|400.3|400.2|970
1745394310000|2025-04-23 07:45:10|400.3||400.3||400.3||400.3||0
1745394330000|2025-04-23 07:45:30|400.1|400|400.1|400|400.1|400|400|399.9|0
1745394340000|2025-04-23 07:45:40||399.9||399.9||399.9||399.9|150
1745394360000|2025-04-23 07:46:00|||||||||578
1745394370000|2025-04-23 07:46:10|400.2|400|400.6|400.4|400.6|400.4|400.2|400|1331
1745394380000|2025-04-23 07:46:20|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|0
1745394400000|2025-04-23 07:46:40|400.4||400.4||400.4||400.4||0
1745394410000|2025-04-23 07:46:50|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|49
1745394420000|2025-04-23 07:47:00|400.3||400.3||400.3||400.2||1606
1745394430000|2025-04-23 07:47:10|400.2|400.2|400.3|400.2|400.3|400.2|400.2|400.2|0
1745394450000|2025-04-23 07:47:30|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|215
1745394460000|2025-04-23 07:47:40||400.2||400.2||400.2||400.2|904
1745394480000|2025-04-23 07:48:00|||||||||36
1745394490000|2025-04-23 07:48:10|400.3|400.1|400.3|400.1|400.3|400.1|400.2|400.1|3426
1745394510000|2025-04-23 07:48:30||400.2||400.2||400.2||400.2|200
1745394520000|2025-04-23 07:48:40|||||||||21
1745394530000|2025-04-23 07:48:50|400.4|400.3|400.7|400.6|400.7|400.6|400.4|400.3|166
1745394570000|2025-04-23 07:49:30||400.5||400.5||400.5||400.5|2220
1745394580000|2025-04-23 07:49:40||400.6||400.6||400.6||400.6|0
1745394600000|2025-04-23 07:50:00|||||||||443
1745394650000|2025-04-23 07:50:50|||||||||842
1745394660000|2025-04-23 07:51:00|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|0
1745394690000|2025-04-23 07:51:30|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|1726
1745394700000|2025-04-23 07:51:40|||||||||1106
1745394710000|2025-04-23 07:51:50|401|400.9|401|400.9|401|400.9|401|400.9|373
1745394720000|2025-04-23 07:52:00|401.1|401|401.1|401|401.1|401|401.1|401|0
1745394730000|2025-04-23 07:52:10|401.2|401.1|401.2|401.1|401.3|401.2|401.2|401.1|3241
1745394740000|2025-04-23 07:52:20|401.1|401|401.1|401|401.1|401|401.1|401|1108
1745394750000|2025-04-23 07:52:30|401|400.9|401|400.9|401|400.9|401|400.9|0
1745394770000|2025-04-23 07:52:50|401.1|401|401.1|400.9|401.1|401|401.1|400.9|722
1745394790000|2025-04-23 07:53:10|401||401||401||401||0
1745394800000|2025-04-23 07:53:20|||||||||366
1745394810000|2025-04-23 07:53:30|400.9|400.8|400.9|400.7|400.9|400.8|400.8|400.7|648
1745394870000|2025-04-23 07:54:30|400.8||400.8||400.8||400.8||0
1745394880000|2025-04-23 07:54:40|||||||||446
1745394900000|2025-04-23 07:55:00|401|400.9|401|400.8|401|400.9|401|400.8|789
1745394910000|2025-04-23 07:55:10||400.9||400.8||400.9||400.8|0
1745394940000|2025-04-23 07:55:40||400.9||400.9||400.9||400.9|0
1745394950000|2025-04-23 07:55:50||400.8||400.8||400.8||400.8|561
1745394960000|2025-04-23 07:56:00|400.9|400.7|400.8|400.7|400.9|400.7|400.8|400.7|3366
1745394970000|2025-04-23 07:56:10|400.9|400.6|400.9|400.8|400.9|400.8|400.9|400.6|1054
1745395000000|2025-04-23 07:56:40|401||401||401||401||2018
1745395070000|2025-04-23 07:57:50|400.9||400.9||400.9||400.9||0
1745395100000|2025-04-23 07:58:20|401|400.9|401|400.9|401|400.9|401|400.9|1230
1745395110000|2025-04-23 07:58:30|401.1||401.1||401.1||401.1||0
1745395200000|2025-04-23 08:00:00|401|401|401|400.9|401.1|401|401|400.9|1048
1745395210000|2025-04-23 08:00:10|400.9|400.8|401|400.9|401|400.9|400.9|400.8|2144
1745395220000|2025-04-23 08:00:20|||||||||886
1745395260000|2025-04-23 08:01:00|400.9|400.8|400.7|400.6|400.9|400.8|400.7|400.6|759
1745395280000|2025-04-23 08:01:20|400.8|400.7|400.9|400.8|400.9|400.8|400.8|400.7|1132
1745395290000|2025-04-23 08:01:30|||||||||3106
1745395310000|2025-04-23 08:01:50|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|101
1745395320000|2025-04-23 08:02:00|400.9||400.9||400.9||400.9||775
1745395340000|2025-04-23 08:02:20||400.8||400.8||400.8||400.8|0
1745395370000|2025-04-23 08:02:50|||||||||435
1745395410000|2025-04-23 08:03:30|401|400.9|401|400.9|401|400.9|401|400.9|780
1745395420000|2025-04-23 08:03:40|401.1|401|401.2|401.1|401.2|401.1|401.1|401|1093
1745395440000|2025-04-23 08:04:00|401.3||401.2||401.3||401.2||2363
1745395450000|2025-04-23 08:04:10|401.1|401|401|400.9|401.1|401|401|400.9|350
1745395460000|2025-04-23 08:04:20|||||||||1402
1745395470000|2025-04-23 08:04:30|401.1||401||401.1||401||0
1745395500000|2025-04-23 08:05:00|401.1|401|400.9|400.8|401.1|401|400.9|400.8|1658
1745395510000|2025-04-23 08:05:10|401|400.9|401|400.9|401|400.9|401|400.9|0
1745395530000|2025-04-23 08:05:30|401.1|401|401.1|401|401.1|401|401.1|401|0
1745395540000|2025-04-23 08:05:40||400.9||400.9||400.9||400.9|0
1745395550000|2025-04-23 08:05:50|401||401||401||401||0
1745395560000|2025-04-23 08:06:00|401.1|401|401.1|401|401.1|401|401.1|401|591
1745395600000|2025-04-23 08:06:40|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|140
1745395630000|2025-04-23 08:07:10|401.1|401|401.2|401.1|401.2|401.1|401.1|401|0
1745395640000|2025-04-23 08:07:20|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|101
1745395680000|2025-04-23 08:08:00|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|1335
1745395700000|2025-04-23 08:08:20|401.1|401|401.1|401|401.1|401|401.1|401|1478
1745395720000|2025-04-23 08:08:40|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|0
1745395730000|2025-04-23 08:08:50|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|376
1745395750000|2025-04-23 08:09:10|401.2|401.1|401.1|401|401.2|401.1|401.1|401|3448
1745395770000|2025-04-23 08:09:30|401|400.9|401|400.9|401|400.9|401|400.9|0
1745395780000|2025-04-23 08:09:40|401.1|401|401.1|400.9|401.1|401|401.1|400.9|396
1745395790000|2025-04-23 08:09:50|401.2|401|401.2|401.1|401.2|401.1|401.2|401|1213
1745395800000|2025-04-23 08:10:00|||||||||415
1745395810000|2025-04-23 08:10:10|401.1|401|401.1|401|401.1|401|401.1|401|51
1745395840000|2025-04-23 08:10:40|401|400.9|401.1|401|401.1|401|401|400.9|3464
1745395850000|2025-04-23 08:10:50|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|706
1745395860000|2025-04-23 08:11:00|401.4|401.2|401.4|401.3|401.4|401.3|401.4|401.2|5
1745395890000|2025-04-23 08:11:30|401.3|401.2|401.2|401.1|401.3|401.2|401.2|401.1|1540
1745395920000|2025-04-23 08:12:00|401.1|401|401.1|401|401.1|401|401.1|401|1018
1745395950000|2025-04-23 08:12:30|401.2|401.1|401.3|401.1|401.3|401.1|401.2|401.1|1192
1745396000000|2025-04-23 08:13:20|401.2||401.2||401.2||401.2||0
1745396010000|2025-04-23 08:13:30|401.1|401|401.1|401|401.1|401|401.1|401|1291
1745396030000|2025-04-23 08:13:50|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|542
1745396090000|2025-04-23 08:14:50||401||401||401||401|79
1745396110000|2025-04-23 08:15:10|401.1||401.1||401.1||401.1||0
1745396160000|2025-04-23 08:16:00|401.2|401.1|401.3|401.2|401.3|401.2|401.2|401.1|44
1745396180000|2025-04-23 08:16:20|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|377
1745396190000|2025-04-23 08:16:30||401.4||401.4||401.4||401.4|0
1745396230000|2025-04-23 08:17:10|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1745396260000|2025-04-23 08:17:40|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|397
1745396270000|2025-04-23 08:17:50|||||||||727
1745396280000|2025-04-23 08:18:00|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|0
1745396290000|2025-04-23 08:18:10|401.7|401.6|401.6|401.5|401.7|401.6|401.6|401.5|652
1745396370000|2025-04-23 08:19:30|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|150
1745396380000|2025-04-23 08:19:40|401.4|401.3|401.5|401.4|401.5|401.4|401.4|401.3|1409
1745396400000|2025-04-23 08:20:00|401.4|401.3|401.3|401.2|401.4|401.3|401.3|401.2|0
1745396430000|2025-04-23 08:20:30|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.2|197
1745396440000|2025-04-23 08:20:40|||||||||118
1745396470000|2025-04-23 08:21:10|401.3|401.2|401.4|401.3|401.4|401.3|401.3|401.2|1613
1745396480000|2025-04-23 08:21:20|401.3|401.2|401.3|401.2|401.3|401.3|401.3|401.2|1920
1745396520000|2025-04-23 08:22:00|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|107
1745396550000|2025-04-23 08:22:30|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|19
1745396560000|2025-04-23 08:22:40|||||||||96
1745396660000|2025-04-23 08:24:20|401.4|401.3|401.5|401.4|401.5|401.4|401.4|401.3|979
1745396680000|2025-04-23 08:24:40|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|1622
1745396730000|2025-04-23 08:25:30|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|379
1745396760000|2025-04-23 08:26:00|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|2365
1745396790000|2025-04-23 08:26:30|401.3|401.2|401.2|401.1|401.3|401.2|401.2|401.1|1550
1745396800000|2025-04-23 08:26:40|401.1|401|401.1|401|401.1|401|401.1|401|0
1745396830000|2025-04-23 08:27:10|401|400.9|401|400.9|401|400.9|401|400.9|0
1745396850000|2025-04-23 08:27:30|||||||||2600
1745396860000|2025-04-23 08:27:40|||||||||53
1745396870000|2025-04-23 08:27:50|401.1|401|401.1|401|401.1|401|401.1|401|613
1745396900000|2025-04-23 08:28:20|401.2||401.2||401.2||401.2||0
1745396910000|2025-04-23 08:28:30||401.1||401.1||401.1||401.1|0
1745396950000|2025-04-23 08:29:10|401.1|401|401.1|401|401.1|401|401.1|401|1151
1745396960000|2025-04-23 08:29:20|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|1282
1745396970000|2025-04-23 08:29:30|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|90
1745396980000|2025-04-23 08:29:40|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|150
1745396990000|2025-04-23 08:29:50|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|1977
1745397000000|2025-04-23 08:30:00|401.3|401.2|401.3|401.1|401.3|401.2|401.3|401.1|993
1745397030000|2025-04-23 08:30:30||401.2||401.2||401.2||401.2|0
1745397070000|2025-04-23 08:31:10|||||||||465
1745397120000|2025-04-23 08:32:00|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|464
1745397180000|2025-04-23 08:33:00|401.5|401.4|401.5|401.4|401.7|401.5|401.5|401.4|2281
1745397200000|2025-04-23 08:33:20|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|776
1745397210000|2025-04-23 08:33:30|||||||||250
1745397240000|2025-04-23 08:34:00||401.4||401.4||401.4||401.4|696
1745397260000|2025-04-23 08:34:20|401.5||401.5||401.5||401.5||0
1745397290000|2025-04-23 08:34:50|||||||||210
1745397310000|2025-04-23 08:35:10|401.4|401.2|401.2|401.1|401.4|401.2|401.2|401.1|2430
1745397320000|2025-04-23 08:35:20|401.1|401|401.1|401|401.1|401|401.1|401|401
1745397330000|2025-04-23 08:35:30||400.9||401||401||400.9|963
1745397370000|2025-04-23 08:36:10|||||||||72
1745397540000|2025-04-23 08:39:00|401.3|401.2|401.5|401.4|401.5|401.4|401.3|401.2|104
1745397570000|2025-04-23 08:39:30|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|1358
1745397600000|2025-04-23 08:40:00|401.7|401.6|401.7|401.5|401.7|401.6|401.7|401.5|873
1745397640000|2025-04-23 08:40:40||401.6||401.6||401.6||401.6|0
1745397670000|2025-04-23 08:41:10|401.8||401.8||401.8||401.8||960
1745397680000|2025-04-23 08:41:20|401.7|401.5|401.6|401.5|401.7|401.5|401.6|401.5|2691
1745397690000|2025-04-23 08:41:30|401.7|401.6|401.8|401.7|401.8|401.7|401.7|401.6|2984
1745397720000|2025-04-23 08:42:00|||||||||515
1745397750000|2025-04-23 08:42:30|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|998
1745397770000|2025-04-23 08:42:50|401.8||401.8||401.8||401.8||150
1745397780000|2025-04-23 08:43:00|401.7|401.7|401.7|401.6|401.7|401.7|401.7|401.6|0
1745397840000|2025-04-23 08:44:00|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|437
1745397850000|2025-04-23 08:44:10|401.9||401.8||401.9||401.8||1051
1745397860000|2025-04-23 08:44:20||401.6||401.7||401.7||401.6|2474
1745397950000|2025-04-23 08:45:50|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|468
1745397960000|2025-04-23 08:46:00|402|401.9|402|401.9|402|401.9|402|401.9|0
1745397970000|2025-04-23 08:46:10|||||||||383
1745397980000|2025-04-23 08:46:20|402.1|402|402.1|401.9|402.1|402|402.1|401.9|0
1745397990000|2025-04-23 08:46:30||402||402||402||402|0
1745398020000|2025-04-23 08:47:00|||||||||400
1745398040000|2025-04-23 08:47:20|402|401.9|402|401.9|402|401.9|402|401.9|0
1745398090000|2025-04-23 08:48:10|||||||||230
1745398100000|2025-04-23 08:48:20|402.1|402|402.2|402.1|402.2|402.1|402.1|402|664
1745398140000|2025-04-23 08:49:00|402.1|402|402|401.9|402.1|402|402|401.9|982
1745398150000|2025-04-23 08:49:10|402.1|402|402.1|402|402.1|402|402.1|402|1421
1745398260000|2025-04-23 08:51:00|402|401.9|401.9|401.8|402|401.9|401.9|401.8|836
1745398350000|2025-04-23 08:52:30|402|401.9|402|401.9|402|401.9|402|401.9|421
1745398420000|2025-04-23 08:53:40|402.1|402|402.1|402|402.1|402|402.1|402|9
1745398440000|2025-04-23 08:54:00|402|401.9|402|401.9|402|401.9|402|401.9|0
1745398480000|2025-04-23 08:54:40|402.1|402|402.1|402|402.1|402|402.1|402|569
1745398490000|2025-04-23 08:54:50|402.3|402.2|402.2|402.1|402.3|402.2|402.2|402.1|211
1745398500000|2025-04-23 08:55:00|402.1|401.9|402.1|402|402.1|402|402.1|401.9|1116
1745398520000|2025-04-23 08:55:20|402.2||402.2||402.2||402.2||0
1745398540000|2025-04-23 08:55:40||402.1||402.1||402.1||402.1|0
1745398550000|2025-04-23 08:55:50|402.1|402|402.1|402|402.1|402|402.1|402|109
1745398610000|2025-04-23 08:56:50|402.2||402.2||402.2||402.2||525
1745398670000|2025-04-23 08:57:50|402.1||402.1||402.1||402.1||0
1745398680000|2025-04-23 08:58:00|402.2|402.1|402.1|402|402.2|402.1|402.1|402|446
1745398690000|2025-04-23 08:58:10|402.2||402.1||402.2||402.1||0
1745398710000|2025-04-23 08:58:30|402|401.9|402|401.9|402|401.9|402|401.9|0
1745398730000|2025-04-23 08:58:50|402.1|402|402.1|402|402.1|402|402.1|402|0
1745398820000|2025-04-23 09:00:20|402|401.9|402|401.9|402|401.9|402|401.9|0
1745398850000|2025-04-23 09:00:50|402.1|402|402.1|402|402.1|402|402.1|402|0
1745398900000|2025-04-23 09:01:40|402|401.9|402|401.9|402|401.9|402|401.9|0
1745398920000|2025-04-23 09:02:00|402.1|402|402|401.9|402.1|402|402|401.9|0
1745398950000|2025-04-23 09:02:30|402.1|402|402.1|402|402.1|402|402.1|402|2488
1745399010000|2025-04-23 09:03:30|||||||||300
1745399020000|2025-04-23 09:03:40|||||||||1736
1745399040000|2025-04-23 09:04:00|402.2|402.1|402.2|402.1|402.3|402.2|402.2|402.1|3568
1745399050000|2025-04-23 09:04:10|402.1|402|402.1|402|402.1|402|402.1|402|703
1745399060000|2025-04-23 09:04:20|402.2||402.2||402.2||402.2||0
1745399100000|2025-04-23 09:05:00|402.1|401.9|401.9|401.8|402.1|401.9|401.9|401.8|24
1745399220000|2025-04-23 09:07:00|401.8|401.7|401.9|401.7|401.9|401.8|401.8|401.7|2925
1745399230000|2025-04-23 09:07:10|401.8||401.8||401.8||401.8||0
1745399280000|2025-04-23 09:08:00|||||||||1813
1745399290000|2025-04-23 09:08:10||401.6||401.6||401.6||401.6|0
1745399330000|2025-04-23 09:08:50|401.9|401.8|401.7|401.6|401.9|401.8|401.7|401.6|2026
1745399340000|2025-04-23 09:09:00|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|0
1745399410000|2025-04-23 09:10:10|401.3|401.2|401.2|401.1|401.3|401.2|401.2|401.1|200
1745399460000|2025-04-23 09:11:00|401.3|401.2|401.2|401.1|401.3|401.2|401.2|401.1|3616
1745399470000|2025-04-23 09:11:10|401.1|401|401.1|401|401.1|401|401.1|401|0
1745399480000|2025-04-23 09:11:20||400.9||400.9||400.9||400.9|0
1745399500000|2025-04-23 09:11:40|401|400.7|400.8|400.6|401|400.7|400.8|400.6|2195
1745399510000|2025-04-23 09:11:50|400.7||400.7||400.7||400.7||0
1745399530000|2025-04-23 09:12:10|||||||||572
1745399550000|2025-04-23 09:12:30|400.8||400.8||400.8||400.8||2089
1745399580000|2025-04-23 09:13:00|400.7||400.7||400.7||400.7||0
1745399590000|2025-04-23 09:13:10|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|1528
1745399610000|2025-04-23 09:13:30|400.7|400.6|400.8|400.7|400.8|400.7|400.7|400.6|523
1745399660000|2025-04-23 09:14:20|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|426
1745399680000|2025-04-23 09:14:40|401||401||401||401||0
1745399710000|2025-04-23 09:15:10||400.9||400.9||400.9||400.9|0
1745399730000|2025-04-23 09:15:30|||||||||500
1745399740000|2025-04-23 09:15:40|||||||||444
1745399750000|2025-04-23 09:15:50|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|2089
1745399770000|2025-04-23 09:16:10|401|400.9|401.1|401|401.1|401|401|400.9|296
1745399780000|2025-04-23 09:16:20|401.2||401.2||401.2||401.2||1291
1745399790000|2025-04-23 09:16:30|401.1||401.1||401.1||401.1||0
1745399920000|2025-04-23 09:18:40|401.2||401.2||401.2||401.1||777
1745399940000|2025-04-23 09:19:00|401.1||401.1||401.1||401.1||678
1745400000000|2025-04-23 09:20:00|401.4|401.3|401.5|401.3|401.5|401.3|401.4|401.3|669
1745400020000|2025-04-23 09:20:20|401.4||401.4||401.4||401.4||0
1745400040000|2025-04-23 09:20:40|401.5||401.5||401.5||401.5||0
1745400060000|2025-04-23 09:21:00|401.4|401.1|401.3|401.2|401.4|401.2|401.3|401.1|0
1745400250000|2025-04-23 09:24:10|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|389
1745400290000|2025-04-23 09:24:50|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|2106
1745400330000|2025-04-23 09:25:30|||||||||792
1745400390000|2025-04-23 09:26:30|||||||||756
1745400470000|2025-04-23 09:27:50|||||||||7
1745400580000|2025-04-23 09:29:40|401.4|401.3|401.5|401.4|401.5|401.4|401.4|401.3|2651
1745400640000|2025-04-23 09:30:40|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1745400770000|2025-04-23 09:32:50|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|0
1745400810000|2025-04-23 09:33:30|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1745400860000|2025-04-23 09:34:20|||||||||1114
1745400890000|2025-04-23 09:34:50|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|123
1745400950000|2025-04-23 09:35:50|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|488
1745400960000|2025-04-23 09:36:00|401.4|401.3|401.5|401.4|401.5|401.4|401.4|401.3|2463
1745400980000|2025-04-23 09:36:20|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1745400990000|2025-04-23 09:36:30|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|399
1745401000000|2025-04-23 09:36:40|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|0
1745401010000|2025-04-23 09:36:50|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|1096
1745401030000|2025-04-23 09:37:10|401.6||401.6||401.6||401.6||258
1745401040000|2025-04-23 09:37:20||401.5||401.5||401.5||401.5|0
1745401060000|2025-04-23 09:37:40|401.5|401.4|401.6|401.4|401.6|401.4|401.5|401.4|1471
1745401070000|2025-04-23 09:37:50|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|0
1745401090000|2025-04-23 09:38:10|401.3|401.2|401|400.8|401.3|401.2|401|400.8|7990
1745401100000|2025-04-23 09:38:20|401.1|400.9|401.1|401|401.1|401|401.1|400.9|0
1745401150000|2025-04-23 09:39:10|401|400.8|401|400.9|401|400.9|401|400.8|1324
1745401170000|2025-04-23 09:39:30|||||||||849
1745401200000|2025-04-23 09:40:00|||||||||419
1745401350000|2025-04-23 09:42:30|401.1|401|401.1|401|401.1|401|401.1|401|0
1745401360000|2025-04-23 09:42:40|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|0
1745401390000|2025-04-23 09:43:10|||||||||2173
1745401430000|2025-04-23 09:43:50|||||||||993
1745401450000|2025-04-23 09:44:10|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|1360
1745401480000|2025-04-23 09:44:40|401.2|401.1|400.8|400.7|401.2|401.1|400.8|400.7|1612
1745401500000|2025-04-23 09:45:00|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|0
1745401510000|2025-04-23 09:45:10|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|748
1745401520000|2025-04-23 09:45:20|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|435
1745401530000|2025-04-23 09:45:30|400.8||400.8||400.8||400.8||0
1745401540000|2025-04-23 09:45:40|400.9|400.7|400.9|400.7|400.9|400.8|400.9|400.7|0
1745401550000|2025-04-23 09:45:50||400.8||400.8||400.8||400.8|0
1745401570000|2025-04-23 09:46:10|401|400.9|401|400.9|401|400.9|401|400.9|2496
1745401580000|2025-04-23 09:46:20|401.1||401.1||401.1||401.1||760
1745401590000|2025-04-23 09:46:30|401||401||401||401||0
1745401610000|2025-04-23 09:46:50|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|1479
1745401760000|2025-04-23 09:49:20|401|400.9|401.1|401|401.1|401|401|400.9|2926
1745401780000|2025-04-23 09:49:40|||||||||756
1745401800000|2025-04-23 09:50:00|401|400.9|401|400.9|401|400.9|401|400.9|1830
1745401840000|2025-04-23 09:50:40|401.1||401.1||401.1||401||383
1745401850000|2025-04-23 09:50:50|401||401||401||401||0
1745401860000|2025-04-23 09:51:00|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|1611
1745401980000|2025-04-23 09:53:00|401|400.9|401|400.9|401|400.9|401|400.9|460
1745402000000|2025-04-23 09:53:20|||||||||2000
1745402040000|2025-04-23 09:54:00|401.1|401|401.2|401.1|401.2|401.1|401.1|401|381
1745402060000|2025-04-23 09:54:20|||||||||1823
1745402080000|2025-04-23 09:54:40||401||401||401||401|1580
1745402090000|2025-04-23 09:54:50|401.1||401.1||401.1||401.1||0
1745402110000|2025-04-23 09:55:10|401|400.9|401|400.9|401|400.9|401|400.9|0
1745402130000|2025-04-23 09:55:30|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|2821
1745402140000|2025-04-23 09:55:40|401||401||401||401||0
1745402180000|2025-04-23 09:56:20|400.9|400.7|400.8|400.7|400.9|400.7|400.8|400.7|0
1745402240000|2025-04-23 09:57:20|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|145
1745402300000|2025-04-23 09:58:20|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|456
1745402310000|2025-04-23 09:58:30|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|41
1745402360000|2025-04-23 09:59:20|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|0
1745402370000|2025-04-23 09:59:30|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|116
1745402450000|2025-04-23 10:00:50|||||||||398
1745402470000|2025-04-23 10:01:10|400.8|400.7|400.9|400.7|400.9|400.8|400.8|400.7|1521
1745402490000|2025-04-23 10:01:30|400.8||400.8||400.8||400.8||0
1745402510000|2025-04-23 10:01:50|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|385
1745402520000|2025-04-23 10:02:00|401|400.9|400.9|400.8|401|400.9|400.9|400.8|734
1745402530000|2025-04-23 10:02:10|400.8|400.7|400.8|400.7|400.9|400.7|400.8|400.7|0
1745402540000|2025-04-23 10:02:20|400.9|400.8|400.8|400.7|400.9|400.8|400.8|400.7|1534
1745402560000|2025-04-23 10:02:40|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|0
1745402630000|2025-04-23 10:03:50|||||||||1
1745402640000|2025-04-23 10:04:00|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|416
1745402670000|2025-04-23 10:04:30|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|1822
1745402710000|2025-04-23 10:05:10|||||||||651
1745402760000|2025-04-23 10:06:00|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|266
1745402780000|2025-04-23 10:06:20|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|0
1745402810000|2025-04-23 10:06:50|401|400.9|401|400.9|401|400.9|401|400.9|19
1745403090000|2025-04-23 10:11:30|||||||||759
1745403200000|2025-04-23 10:13:20|||||||||2982
1745403240000|2025-04-23 10:14:00|401.1|401|401.1|401|401.1|401|401.1|401|0
1745403250000|2025-04-23 10:14:10|401|400.9|400.9|400.8|401|400.9|400.9|400.8|0
1745403300000|2025-04-23 10:15:00|400.8|400.6|400.7|400.6|400.8|400.7|400.7|400.6|0
1745403310000|2025-04-23 10:15:10|400.8|400.7|400.9|400.8|400.9|400.8|400.8|400.7|849
1745403340000|2025-04-23 10:15:40|401|400.9|401|400.9|401|400.9|401|400.9|398
1745403350000|2025-04-23 10:15:50|401.1|401|401.1|401|401.1|401|401.1|401|0
1745403370000|2025-04-23 10:16:10|||||||||719
1745403430000|2025-04-23 10:17:10|||||||||7
1745403540000|2025-04-23 10:19:00|401|400.9|401|400.8|401|400.9|401|400.8|0
1745403560000|2025-04-23 10:19:20|400.9|400.9|400.9|400.8|400.9|400.9|400.9|400.8|1160
1745403570000|2025-04-23 10:19:30|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|1513
1745403650000|2025-04-23 10:20:50|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|2496
1745403660000|2025-04-23 10:21:00|||||||||136
1745403840000|2025-04-23 10:24:00|||||||||127
1745403900000|2025-04-23 10:25:00|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|0
1745403930000|2025-04-23 10:25:30|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|954
1745403970000|2025-04-23 10:26:10|401|400.9|401|400.9|401|400.9|401|400.9|0
1745403990000|2025-04-23 10:26:30|||||||||2744
1745404050000|2025-04-23 10:27:30|||||||||2714
1745404080000|2025-04-23 10:28:00|||||||||7
1745404120000|2025-04-23 10:28:40|401.1|401|401.1|401|401.1|401|401.1|401|364
1745404210000|2025-04-23 10:30:10|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|0
1745404270000|2025-04-23 10:31:10|401.3|401.2|401.2|401.1|401.3|401.2|401.2|401.1|998
1745404280000|2025-04-23 10:31:20|||||||||3405
1745404330000|2025-04-23 10:32:10|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|838
1745404340000|2025-04-23 10:32:20|||||||||1397
1745404350000|2025-04-23 10:32:30|401.4|401.3|401.4|401.3|401.4|401.3|401.3|401.2|2472
1745404360000|2025-04-23 10:32:40|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|1518
1745404370000|2025-04-23 10:32:50|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|0
1745404450000|2025-04-23 10:34:10|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|0
1745404490000|2025-04-23 10:34:50||401.3||401.3||401.3||401.3|1587
1745404510000|2025-04-23 10:35:10||401.4||401.3||401.4||401.3|2322
1745404520000|2025-04-23 10:35:20|401.4||401.4||401.4||401.4||0
1745404580000|2025-04-23 10:36:20|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|406
1745404610000|2025-04-23 10:36:50|||||||||1222
1745404630000|2025-04-23 10:37:10|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|0
1745404650000|2025-04-23 10:37:30|401.2|401.1|401.1|401|401.2|401.1|401.1|401|1487
1745404660000|2025-04-23 10:37:40|401|400.9|400.9|400.8|401|400.9|400.9|400.8|683
1745404670000|2025-04-23 10:37:50|401|400.9|401|400.9|401|400.9|401|400.9|2495
1745404790000|2025-04-23 10:39:50|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|1058
1745404800000|2025-04-23 10:40:00|||||||||400
1745404830000|2025-04-23 10:40:30|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|709
1745404920000|2025-04-23 10:42:00|400.9|400.8|400.9|400.8|401|400.8|400.9|400.8|0
1745405020000|2025-04-23 10:43:40|||||||||920
1745405050000|2025-04-23 10:44:10|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|1220
1745405220000|2025-04-23 10:47:00|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|0
1745405310000|2025-04-23 10:48:30|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|0
1745405360000|2025-04-23 10:49:20|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|2496
1745405380000|2025-04-23 10:49:40|401.1|401|401.1|401|401.1|401|401.1|401|221
1745405450000|2025-04-23 10:50:50|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|0
1745405460000|2025-04-23 10:51:00|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|410
1745405480000|2025-04-23 10:51:20|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|0
1745405500000|2025-04-23 10:51:40|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|1089
1745405510000|2025-04-23 10:51:50|||||||||150
1745405540000|2025-04-23 10:52:20|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|1047
1745405590000|2025-04-23 10:53:10|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|177
1745405600000|2025-04-23 10:53:20|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1745405610000|2025-04-23 10:53:30|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|411
1745405630000|2025-04-23 10:53:50||401.3||401.3||401.3||401.3|475
1745405650000|2025-04-23 10:54:10|401.4||401.4||401.4||401.4||0
1745405700000|2025-04-23 10:55:00|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|204
1745405890000|2025-04-23 10:58:10|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1745405910000|2025-04-23 10:58:30|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|1335
1745405940000|2025-04-23 10:59:00|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|360
1745405950000|2025-04-23 10:59:10|||||||||191
1745405960000|2025-04-23 10:59:20||401.4||401.4||401.4||401.4|977
1745405980000|2025-04-23 10:59:40|401.7|401.5|401.8|401.7|401.8|401.7|401.7|401.5|1884
1745405990000|2025-04-23 10:59:50|401.7|401.6|401.6|401.5|401.8|401.6|401.6|401.5|3039
1745406020000|2025-04-23 11:00:20|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|0
1745406060000|2025-04-23 11:01:00|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|1015
1745406100000|2025-04-23 11:01:40|401.5|401.4|401.3|401.2|401.5|401.4|401.3|401.2|1470
1745406110000|2025-04-23 11:01:50|||||||||424
1745406120000|2025-04-23 11:02:00||401.1||401.1||401.1||401.1|0
1745406140000|2025-04-23 11:02:20||401.2||401.1||401.2||401.1|600
1745406160000|2025-04-23 11:02:40|401.2||401.2||401.2||401.2||0
1745406170000|2025-04-23 11:02:50||401||401.1||401.1||401|0
1745406190000|2025-04-23 11:03:10||401||401.1||401.1||401|1053
1745406200000|2025-04-23 11:03:20|401.1|401|401.1|401|401.1|401|401.1|401|1683
1745406210000|2025-04-23 11:03:30||400.9||401||401||400.9|403
1745406220000|2025-04-23 11:03:40||400.9||401||401||400.9|461
1745406240000|2025-04-23 11:04:00|||||||||887
1745406290000|2025-04-23 11:04:50|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|124
1745406300000|2025-04-23 11:05:00|401.1|401|401.1|401|401.1|401|401.1|401|1534
1745406400000|2025-04-23 11:06:40|401.2|401.1|401.1|401|401.2|401.1|401.1|401|935
1745406480000|2025-04-23 11:08:00|401|400.9|400.9|400.8|401|400.9|400.9|400.8|2058
1745406510000|2025-04-23 11:08:30|||||||||60
1745406540000|2025-04-23 11:09:00|||||||||1146
1745406550000|2025-04-23 11:09:10|||||||||7
1745406570000|2025-04-23 11:09:30|401|400.9|401|400.9|401|400.9|401|400.9|0
1745406590000|2025-04-23 11:09:50|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|895
1745406610000|2025-04-23 11:10:10|401|400.9|401|400.9|401|400.9|401|400.9|443
1745406650000|2025-04-23 11:10:50|||||||||50
1745406660000|2025-04-23 11:11:00||400.8||400.8||400.8||400.8|0
1745406670000|2025-04-23 11:11:10|400.9||400.9||400.9||400.9||0
1745406740000|2025-04-23 11:12:20|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|391
1745406750000|2025-04-23 11:12:30|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|1808
1745406760000|2025-04-23 11:12:40||400.7||400.7||400.7||400.7|784
1745406800000|2025-04-23 11:13:20||400.8||400.8||400.8||400.8|0
1745406810000|2025-04-23 11:13:30|||||||||1469
1745406880000|2025-04-23 11:14:40|||||||||7
1745406890000|2025-04-23 11:14:50|||||||||1392
1745406900000|2025-04-23 11:15:00|||||||||836
1745407040000|2025-04-23 11:17:20|401|400.9|401|400.9|401|400.9|401|400.9|0
1745407050000|2025-04-23 11:17:30|||||||||797
1745407060000|2025-04-23 11:17:40|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|0
1745407130000|2025-04-23 11:18:50|401|400.9|401|400.9|401|400.9|401|400.9|6
1745407150000|2025-04-23 11:19:10|401.1|401|401.1|401|401.2|401.1|401.1|401|2849
1745407180000|2025-04-23 11:19:40|401|400.9|401|400.9|401|400.9|401|400.9|2648
1745407350000|2025-04-23 11:22:30|401.1|401|401.1|401|401.1|401|401.1|401|747
1745407410000|2025-04-23 11:23:30|401.2|401.1|401.1|401|401.2|401.1|401.1|401|397
1745407420000|2025-04-23 11:23:40|401|400.9|401|400.9|401|400.9|401|400.9|1824
1745407490000|2025-04-23 11:24:50|401.1|401|401.1|401|401.1|401|401.1|401|437
1745407510000|2025-04-23 11:25:10|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|388
1745407540000|2025-04-23 11:25:40|||||||||462
1745407560000|2025-04-23 11:26:00|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|49
1745407620000|2025-04-23 11:27:00|||||||||860
1745407630000|2025-04-23 11:27:10|401.4|401.3|401.5|401.4|401.5|401.4|401.4|401.3|793
1745407640000|2025-04-23 11:27:20|||||||||1075
1745407650000|2025-04-23 11:27:30|||||||||817
1745407670000|2025-04-23 11:27:50|||||||||780
1745407680000|2025-04-23 11:28:00|401.4|401.3|401.3|401.2|401.4|401.3|401.3|401.2|2235
1745407890000|2025-04-23 11:31:30|||||||||2548
1745407960000|2025-04-23 11:32:40|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|2754
1745408010000|2025-04-23 11:33:30|||||||||21
1745408020000|2025-04-23 11:33:40|||||||||1519
1745408060000|2025-04-23 11:34:20|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|0
1745408100000|2025-04-23 11:35:00|||||||||800
1745408110000|2025-04-23 11:35:10|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|68
1745408140000|2025-04-23 11:35:40|401.1|401|400.9|400.8|401.1|401|400.9|400.8|3888
1745408180000|2025-04-23 11:36:20|401||401||401||401||0
1745408220000|2025-04-23 11:37:00||400.9||400.9||400.9||400.9|0
1745408250000|2025-04-23 11:37:30|400.7|400.6|400.9|400.8|400.9|400.8|400.7|400.6|698
1745408260000|2025-04-23 11:37:40|401|400.9|401|400.9|401|400.9|401|400.9|828
1745408270000|2025-04-23 11:37:50|400.8|400.7|400.9|400.7|400.9|400.7|400.8|400.7|2722
1745408280000|2025-04-23 11:38:00||400.8||400.8||400.8||400.8|407
1745408340000|2025-04-23 11:39:00|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|323
1745408360000|2025-04-23 11:39:20|||||||||900
1745408410000|2025-04-23 11:40:10|400.7|400.6|400.4|400.3|400.7|400.6|400.4|400.3|6
1745408430000|2025-04-23 11:40:30|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|120
1745408520000|2025-04-23 11:42:00|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|0
1745408530000|2025-04-23 11:42:10|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|974
1745408550000|2025-04-23 11:42:30||400.2||400.2||400.2||400.2|1543
1745408560000|2025-04-23 11:42:40|400.3||400.4||400.4||400.3||0
1745408570000|2025-04-23 11:42:50|400.3||400.3||400.3||400.3||0
1745408580000|2025-04-23 11:43:00|400.2|400.1|400.2|400|400.2|400.1|400.1|400|2242
1745408680000|2025-04-23 11:44:40|400.1|400.1|400.2|400.1|400.2|400.1|400.1|400.1|7
1745408710000|2025-04-23 11:45:10|400.3|400.2|400.3|400.2|400.4|400.3|400.3|400.2|1997
1745408740000|2025-04-23 11:45:40|400.4||400.4||400.4||400.4||150
1745408800000|2025-04-23 11:46:40|400.3|400.3|400.2|400.1|400.3|400.3|400.2|400.1|2126
1745408880000|2025-04-23 11:48:00|||||||||352
1745408890000|2025-04-23 11:48:10|400.1|400|400.1|400|400.1|400|400.1|400|0
1745408900000|2025-04-23 11:48:20|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|0
1745408910000|2025-04-23 11:48:30|400.1|400|400.1|400|400.1|400|400.1|400|444
1745408920000|2025-04-23 11:48:40|||||||||1500
1745408930000|2025-04-23 11:48:50|400|399.9|400|399.9|400|399.9|400|399.9|1017
1745408940000|2025-04-23 11:49:00|400.1|400|400.1|400|400.1|400|400.1|400|0
1745408950000|2025-04-23 11:49:10|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|572
1745408970000|2025-04-23 11:49:30|400.3|400.2|400.2|400.1|400.3|400.2|400.2|400.1|1120
1745409020000|2025-04-23 11:50:20|400.1|400|400.1|400|400.1|400|400.1|400|1322
1745409050000|2025-04-23 11:50:50||399.9||399.9||399.9||399.9|1929
1745409100000|2025-04-23 11:51:40||400||400||400||400|0
1745409110000|2025-04-23 11:51:50|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|844
1745409200000|2025-04-23 11:53:20|||||||||21
1745409330000|2025-04-23 11:55:30|400.4||400.3||400.4||400.3||854
1745409360000|2025-04-23 11:56:00|||||||||449
1745409410000|2025-04-23 11:56:50|||||||||459
1745409460000|2025-04-23 11:57:40|400.1|400|400.1|400|400.1|400|400.1|400|1929
1745409500000|2025-04-23 11:58:20|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|442
1745409530000|2025-04-23 11:58:50|||||||||1510
1745409540000|2025-04-23 11:59:00|||||||||576
1745409590000|2025-04-23 11:59:50|||||||||7
1745409600000|2025-04-23 12:00:00||400||400||400||400|15
1745409640000|2025-04-23 12:00:40||400.1||400.1||400.1||400.1|0
1745409660000|2025-04-23 12:01:00|400.1|400|400.1|400|400.1|400|400.1|400|1210
1745409720000|2025-04-23 12:02:00|400|399.9|400|399.9|400|399.9|400|399.9|1296
1745409860000|2025-04-23 12:04:20|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|0
1745409900000|2025-04-23 12:05:00|400|399.9|400|399.9|400|399.9|400|399.9|417
1745409960000|2025-04-23 12:06:00|||||||||400
1745410040000|2025-04-23 12:07:20|||||||||1816
1745410130000|2025-04-23 12:08:50|||||||||434
1745410150000|2025-04-23 12:09:10|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|1929
1745410210000|2025-04-23 12:10:10|400|399.9|400|399.9|400|399.9|400|399.9|2501
1745410260000|2025-04-23 12:11:00|400.1|400|400.1|400|400.1|400|400.1|400|156
1745410300000|2025-04-23 12:11:40|400.2|400.1|400.1|400|400.2|400.1|400.1|400|475
1745410360000|2025-04-23 12:12:40|400|399.9|400|399.9|400|399.9|400|399.9|2868
1745410400000|2025-04-23 12:13:20|400.1|400|400.1|400|400.1|400|400.1|400|360
1745410420000|2025-04-23 12:13:40|400|399.9|400|399.9|400|399.9|400|399.9|1203
1745410510000|2025-04-23 12:15:10|||||||||1397
1745410570000|2025-04-23 12:16:10|400.1|400|400.1|400|400.1|400|400.1|400|342
1745410670000|2025-04-23 12:17:50|400|399.9|400|399.9|400|399.9|400|399.9|100
1745410800000|2025-04-23 12:20:00|399.8|399.7|399.7|399.6|399.8|399.7|399.7|399.6|1397
1745410810000|2025-04-23 12:20:10|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|426
1745410830000|2025-04-23 12:20:30|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|867
1745410860000|2025-04-23 12:21:00||399.3||399.3||399.3||399.3|1545
1745410870000|2025-04-23 12:21:10|399.4||399.4||399.4||399.4||0
1745410880000|2025-04-23 12:21:20|399.5|399.4|399.7|399.6|399.7|399.6|399.5|399.4|578
1745410940000|2025-04-23 12:22:20|399.5|399.4|399.4|399.3|399.5|399.4|399.4|399.2|1996
1745411000000|2025-04-23 12:23:20|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|0
1745411010000|2025-04-23 12:23:30|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|2814
1745411030000|2025-04-23 12:23:50|||||||||1259
1745411040000|2025-04-23 12:24:00|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|1
1745411050000|2025-04-23 12:24:10|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|0
1745411090000|2025-04-23 12:24:50|||||||||183
1745411160000|2025-04-23 12:26:00|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|523
1745411200000|2025-04-23 12:26:40|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|1389
1745411310000|2025-04-23 12:28:30|399.6|399.5|399.5|399.4|399.6|399.5|399.5|399.4|580
1745411360000|2025-04-23 12:29:20|||||||||1696
1745411370000|2025-04-23 12:29:30|||||||||725
1745411390000|2025-04-23 12:29:50|399.3|399.2|399.3|399.1|399.3|399.2|399.3|399.1|1620
1745411400000|2025-04-23 12:30:00|399.4|399.2|399.3|399.2|399.4|399.3|399.3|399.2|791
1745411410000|2025-04-23 12:30:10|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|0
1745411430000|2025-04-23 12:30:30|399.3|399.2|399.4|399.3|399.4|399.3|399.3|399.2|336
1745411470000|2025-04-23 12:31:10|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|842
1745411480000|2025-04-23 12:31:20|||||||||1621
1745411510000|2025-04-23 12:31:50|399.4|399.3|399.4|399.2|399.4|399.3|399.3|399.2|0
1745411560000|2025-04-23 12:32:40|399.3||399.3||399.3||399.3||1403
1745411580000|2025-04-23 12:33:00|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|419
1745411590000|2025-04-23 12:33:10||399.2||399.2||399.3||399.2|117
1745411600000|2025-04-23 12:33:20||399.3||399.3||399.3||399.3|1716
1745411620000|2025-04-23 12:33:40|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|116
1745411630000|2025-04-23 12:33:50|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|0
1745411770000|2025-04-23 12:36:10|||||||||1125
1745411790000|2025-04-23 12:36:30|399.1|399|399.1|399|399.1|399|399.1|399|1423
1745411800000|2025-04-23 12:36:40|399|398.9|399|398.9|399|398.9|399|398.9|747
1745411820000|2025-04-23 12:37:00|399.1|399|399.1|399|399.1|399|399.1|399|164
1745411880000|2025-04-23 12:38:00|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|2301
1745411890000|2025-04-23 12:38:10|||||||||502
1745411920000|2025-04-23 12:38:40|||||||||132
1745411930000|2025-04-23 12:38:50|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|1355
1745411990000|2025-04-23 12:39:50|||||||||370
1745412040000|2025-04-23 12:40:40|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|1551
1745412050000|2025-04-23 12:40:50|399.1|399|399.1|399|399.1|399|399.1|399|462
1745412060000|2025-04-23 12:41:00|399|398.9|399|398.9|399|398.9|399|398.9|0
1745412140000|2025-04-23 12:42:20|399.1|399|399.1|398.9|399.1|399|399.1|398.9|69
1745412150000|2025-04-23 12:42:30||399||399||399||399|0
1745412190000|2025-04-23 12:43:10|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|1726
1745412200000|2025-04-23 12:43:20|399.1|399|399|398.9|399.1|399|399|398.9|1951
1745412230000|2025-04-23 12:43:50|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|0
1745412330000|2025-04-23 12:45:30|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|1929
1745412360000|2025-04-23 12:46:00|398.7|398.6|398.6|398.5|398.7|398.6|398.6|398.5|0
1745412430000|2025-04-23 12:47:10|398.7|398.6|398.9|398.8|399|398.9|398.7|398.6|3024
1745412440000|2025-04-23 12:47:20|398.8|398.7|398.9|398.7|398.9|398.7|398.8|398.7|1017
1745412460000|2025-04-23 12:47:40|398.8|398.8|398.8|398.7|398.8|398.8|398.8|398.7|0
1745412480000|2025-04-23 12:48:00|398.9||398.9||398.9||398.9||0
1745412520000|2025-04-23 12:48:40||398.8||398.8||398.8||398.8|150
1745412640000|2025-04-23 12:50:40|399|398.9|399|398.9|399|398.9|399|398.9|106
1745412660000|2025-04-23 12:51:00|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|1256
1745412690000|2025-04-23 12:51:30|398.8|398.7|398.7|398.6|398.8|398.7|398.7|398.6|1911
1745412710000|2025-04-23 12:51:50|398.8|398.7|398.9|398.8|398.9|398.8|398.8|398.7|4071
1745412740000|2025-04-23 12:52:20|399|398.9|399|398.9|399|398.9|399|398.9|1695
1745412760000|2025-04-23 12:52:40|||||||||380
1745412780000|2025-04-23 12:53:00|399.1|399|399.1|399|399.1|399|399.1|399|271
1745412830000|2025-04-23 12:53:50|||||||||554
1745412840000|2025-04-23 12:54:00|399|398.9|399|398.9|399|398.9|399|398.9|639
1745412870000|2025-04-23 12:54:30|399.1|399|399.1|399|399.1|399|399.1|399|459
1745412930000|2025-04-23 12:55:30|||||||||200
1745412970000|2025-04-23 12:56:10|399.2|399.1|399.3|399.2|399.3|399.2|399.2|399.1|579
1745413080000|2025-04-23 12:58:00|||||||||421
1745413130000|2025-04-23 12:58:50|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|444
1745413140000|2025-04-23 12:59:00|399.3|399.2|399.3|399.1|399.3|399.2|399.3|399.1|378
1745413170000|2025-04-23 12:59:30|399.2||399.2||399.2||399.2||0
1745413200000|2025-04-23 13:00:00|399.1|399|399.1|399|399.1|399|399.1|399|607
1745413280000|2025-04-23 13:01:20|399|398.9|399|398.9|399|398.9|399|398.9|0
1745413420000|2025-04-23 13:03:40|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|1997
1745413450000|2025-04-23 13:04:10|399|398.9|399|398.9|399|398.9|399|398.9|112
1745413530000|2025-04-23 13:05:30|399.1|399|399.1|399|399.1|399|399.1|399|2507
1745413570000|2025-04-23 13:06:10|399.2|399.1|399.1|399|399.2|399.1|399.1|399|1397
1745413600000|2025-04-23 13:06:40|399.2|399.1|399.1|399|399.2|399.1|399.1|399|1929
1745413630000|2025-04-23 13:07:10|399.2|399.1|399.1|399|399.2|399.1|399.1|399|2419
1745413720000|2025-04-23 13:08:40|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|751
1745413730000|2025-04-23 13:08:50||398.7||398.7||398.7||398.7|0
1745413750000|2025-04-23 13:09:10|398.8||398.8||398.8||398.8||0
1745413780000|2025-04-23 13:09:40|398.9|398.8|399|398.9|399|398.9|398.9|398.8|3445
1745413860000|2025-04-23 13:11:00|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|1931
1745413940000|2025-04-23 13:12:20|||||||||1929
1745413970000|2025-04-23 13:12:50|||||||||1325
1745414020000|2025-04-23 13:13:40|||||||||1335
1745414060000|2025-04-23 13:14:20|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|2040
1745414100000|2025-04-23 13:15:00|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|468
1745414230000|2025-04-23 13:17:10|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|0
1745414300000|2025-04-23 13:18:20|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|1158
1745414390000|2025-04-23 13:19:50|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|1293
1745414410000|2025-04-23 13:20:10|||||||||3525
1745414500000|2025-04-23 13:21:40|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|300
1745414520000|2025-04-23 13:22:00|399|398.9|399|398.9|399|398.9|399|398.9|0
1745414560000|2025-04-23 13:22:40|399.1|399|399.1|399|399.1|399|399.1|399|111
1745414570000|2025-04-23 13:22:50|399|398.9|399|398.9|399|398.9|399|398.9|460
1745414590000|2025-04-23 13:23:10|399.1|399|399.1|399|399.1|399|399.1|399|402
1745414670000|2025-04-23 13:24:30|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|0
1745414690000|2025-04-23 13:24:50|399.1|399|399.1|399|399.1|399|399.1|399|1929
1745414700000|2025-04-23 13:25:00|399.2||399.2||399.2||399.2||0
1745414720000|2025-04-23 13:25:20||399.1||399.1||399.1||399.1|0
1745414770000|2025-04-23 13:26:10|||||||||56
1745414800000|2025-04-23 13:26:40|399|398.9|399.1|398.9|399.1|398.9|399|398.9|415
1745414860000|2025-04-23 13:27:40|399||399||399||399||809
1745414880000|2025-04-23 13:28:00|||||||||157
1745414890000|2025-04-23 13:28:10|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|497
1745414920000|2025-04-23 13:28:40|||||||||714
1745414930000|2025-04-23 13:28:50|398.7|398.6|398.8|398.7|398.8|398.7|398.7|398.6|0
1745414940000|2025-04-23 13:29:00|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|313
1745414960000|2025-04-23 13:29:20||398.7||398.7||398.7||398.7|0
1745415000000|2025-04-23 13:30:00||398.8||398.8||398.8||398.8|0
1745415010000|2025-04-23 13:30:10|||||||||1828
1745415020000|2025-04-23 13:30:20|399.1|399|399.1|399|399.1|399|399.1|399|0
1745415030000|2025-04-23 13:30:30||398.9||398.9||398.9||398.9|0
1745415040000|2025-04-23 13:30:40|399|398.8|399|398.9|399|398.9|398.9|398.8|818
1745415050000|2025-04-23 13:30:50|398.9|398.8|399|398.8|399|398.8|398.9|398.8|1231
1745415060000|2025-04-23 13:31:00|398.9|398.7|398.8|398.7|398.9|398.7|398.8|398.7|484
1745415070000|2025-04-23 13:31:10|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|731
1745415080000|2025-04-23 13:31:20|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|593
1745415120000|2025-04-23 13:32:00|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|0
1745415140000|2025-04-23 13:32:20|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|593
1745415180000|2025-04-23 13:33:00|||||||||75
1745415190000|2025-04-23 13:33:10|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|272
1745415220000|2025-04-23 13:33:40|||||||||1371
1745415240000|2025-04-23 13:34:00|398.5|398.4|398.4|398.3|398.5|398.4|398.4|398.3|1647
1745415250000|2025-04-23 13:34:10|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|0
1745415260000|2025-04-23 13:34:20|398.4|398.3|398.5|398.4|398.5|398.4|398.4|398.3|0
1745415270000|2025-04-23 13:34:30|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|1914
1745415280000|2025-04-23 13:34:40|398.5|398.4|398.6|398.4|398.6|398.4|398.5|398.4|1443
1745415290000|2025-04-23 13:34:50|398.7|398.5|398.7|398.6|398.7|398.6|398.7|398.5|195
1745415300000|2025-04-23 13:35:00|||||||||673
1745415340000|2025-04-23 13:35:40|398.5|398.4|398.4|398.3|398.5|398.4|398.4|398.3|89
1745415350000|2025-04-23 13:35:50|398.5|398.4|398.6|398.5|398.6|398.5|398.5|398.4|2664
1745415360000|2025-04-23 13:36:00|398.7|398.6|398.6|398.5|398.7|398.6|398.6|398.5|1098
1745415380000|2025-04-23 13:36:20|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|1828
1745415390000|2025-04-23 13:36:30|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|42
1745415420000|2025-04-23 13:37:00|||||||||673
1745415430000|2025-04-23 13:37:10|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|1984
1745415440000|2025-04-23 13:37:20|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|1425
1745415460000|2025-04-23 13:37:40|399|398.9|399.3|399.2|399.3|399.2|398.9|398.8|8098
1745415470000|2025-04-23 13:37:50|399.4|399.3|399.2|399.1|399.6|399.4|399.2|399.1|20609
1745415480000|2025-04-23 13:38:00|399.3|399|399.2|399|399.5|399.4|399.2|399|21723
1745415490000|2025-04-23 13:38:10|399.1|398.8|399|398.8|399.1|399|398.8|398.7|10292
1745415500000|2025-04-23 13:38:20|398.9|398.7|399|398.8|399|398.9|398.5|398.3|11454
1745415510000|2025-04-23 13:38:30|399.1|398.9|398.9|398.8|399.1|399|398.9|398.8|1777
1745415520000|2025-04-23 13:38:40|398.7|398.7|398.6|398.5|398.8|398.8|398.5|398.3|14164
1745415530000|2025-04-23 13:38:50|398.7|398.6|398.8|398.7|398.9|398.7|398.6|398.6|1886
1745415540000|2025-04-23 13:39:00|398.9|398.8|398.7|398.5|399|398.8|398.7|398.5|0
1745415550000|2025-04-23 13:39:10|398.6||398.6||398.6||398.6||0
1745415560000|2025-04-23 13:39:20|398.7|398.6|398.6|398.5|398.7|398.6|398.6|398.4|1666
1745415570000|2025-04-23 13:39:30||398.4||398.5||398.5||398.4|0
1745415580000|2025-04-23 13:39:40|398.5|398.4|398.5|398.3|398.5|398.4|398.5|398.3|1650
1745415590000|2025-04-23 13:39:50|398.4||398.4||398.4||398.4||0
1745415600000|2025-04-23 13:40:00|398.5|398.4|398.4|398.2|398.5|398.4|398.4|398.2|797
1745415610000|2025-04-23 13:40:10||398.3||398.2||398.3||398.2|575
1745415620000|2025-04-23 13:40:20|398.3|398.1|398.2|398.1|398.3|398.1|398.2|398.1|0
1745415630000|2025-04-23 13:40:30|398.1|398|398.2|398|398.2|398|398.1|398|0
1745415640000|2025-04-23 13:40:40|398|397.9|397.8|397.6|398|397.9|397.8|397.6|5544
1745415650000|2025-04-23 13:40:50|397.7|397.7|397.8|397.6|397.8|397.7|397.7|397.5|49
1745415660000|2025-04-23 13:41:00|397.7|397.4|397.6|397.4|397.7|397.4|397.5|397.3|4762
1745415680000|2025-04-23 13:41:20|397.7|397.6|397.6|397.5|397.7|397.6|397.6|397.5|482
1745415700000|2025-04-23 13:41:40|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|776
1745415710000|2025-04-23 13:41:50|397.8||397.8||397.8||397.8||150
1745415720000|2025-04-23 13:42:00|||||||||673
1745415730000|2025-04-23 13:42:10|397.7|397.7|397.6|397.5|397.8|397.7|397.6|397.5|3930
1745415740000|2025-04-23 13:42:20|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|504
1745415750000|2025-04-23 13:42:30|397.6|397.5|397.6|397.5|397.7|397.5|397.6|397.4|1809
1745415760000|2025-04-23 13:42:40||397.4||397.5||397.5||397.4|0
1745415770000|2025-04-23 13:42:50|397.7|397.7|397.8|397.7|397.8|397.7|397.6|397.7|1336
1745415780000|2025-04-23 13:43:00||397.6||397.6||397.6||397.6|199
1745415790000|2025-04-23 13:43:10||397.7||397.7||397.7||397.6|0
1745415800000|2025-04-23 13:43:20|397.9||397.8||397.9||397.8||343
1745415810000|2025-04-23 13:43:30||397.6||397.7||397.7||397.6|313
1745415820000|2025-04-23 13:43:40|397.9|397.8|398|397.9|398.1|397.9|397.9|397.8|2703
1745415830000|2025-04-23 13:43:50|397.9|397.8|398|397.9|398|397.9|397.9|397.8|2913
1745415840000|2025-04-23 13:44:00|397.9|397.8|397.8|397.7|397.9|397.8|397.8|397.7|2482
1745415850000|2025-04-23 13:44:10|397.9|397.6|397.7|397.6|397.9|397.6|397.7|397.6|962
1745415860000|2025-04-23 13:44:20|397.8|397.7|397.8|397.6|397.8|397.7|397.8|397.6|2384
1745415870000|2025-04-23 13:44:30|397.7||397.7||397.8||397.7||150
1745415880000|2025-04-23 13:44:40|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|197
1745415890000|2025-04-23 13:44:50||397.6||397.6||397.7||397.6|2354
1745415900000|2025-04-23 13:45:00|397.9|397.8|398.1|397.9|398.1|397.9|397.9|397.8|3821
1745415910000|2025-04-23 13:45:10|398.2|398|398.3|398.2|398.3|398.2|398.2|398|1327
1745415920000|2025-04-23 13:45:20|398.2|398.1|398.1|398|398.2|398.1|398.1|398|1535
1745415930000|2025-04-23 13:45:30|398.2|398.1|398.3|398.2|398.3|398.2|398.2|398|1446
1745415960000|2025-04-23 13:46:00||398.1||398.1||398.2||398.1|0
1745415970000|2025-04-23 13:46:10||398.2||398.2||398.2||398.2|0
1745415980000|2025-04-23 13:46:20|398.2|398.1|398.2|398.1|398.2|398.2|398.2|398.1|0
1745415990000|2025-04-23 13:46:30|398.1|398|398|397.9|398.1|398|398|397.9|2319
1745416000000|2025-04-23 13:46:40|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|964
1745416010000|2025-04-23 13:46:50|398|397.9|398.1|397.9|398.1|397.9|398|397.9|687
1745416020000|2025-04-23 13:47:00|398||398||398||398||673
1745416030000|2025-04-23 13:47:10|398.1|398|398.1|398|398.1|398|398.1|398|1754
1745416040000|2025-04-23 13:47:20|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|3228
1745416050000|2025-04-23 13:47:30|397.9|397.8|397.9|397.8|397.9|397.8|397.8|397.7|2065
1745416060000|2025-04-23 13:47:40|397.7|397.7|397.7|397.6|397.7|397.7|397.7|397.6|1406
1745416070000|2025-04-23 13:47:50|397.5|397.4|397.6|397.5|397.6|397.5|397.5|397.4|440
1745416080000|2025-04-23 13:48:00|397.4|397.2|397.2|397|397.4|397.3|397.2|397|0
1745416100000|2025-04-23 13:48:20|397|396.9|397.1|396.9|397.1|396.9|396.9|396.8|860
1745416110000|2025-04-23 13:48:30|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|0
1745416120000|2025-04-23 13:48:40|397.6|397.5|397.7|397.5|397.7|397.5|397.6|397.5|99
1745416140000|2025-04-23 13:49:00|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|1547
1745416190000|2025-04-23 13:49:50|397.9|397.7|397.8|397.6|397.9|397.7|397.8|397.6|2515
1745416200000|2025-04-23 13:50:00|397.7|397.5|397.3|397.2|397.7|397.5|397.3|397.2|3806
1745416210000|2025-04-23 13:50:10|397.5|397.3|397.5|397.3|397.5|397.3|397.4|397.3|515
1745416220000|2025-04-23 13:50:20|397.4|397.4|397.5|397.3|397.5|397.4|397.4|397.3|802
1745416230000|2025-04-23 13:50:30||397.4||397.3||397.4||397.3|1809
1745416250000|2025-04-23 13:50:50|397.4|397.4|397.5|397.3|397.5|397.4|397.3|397.2|0
1745416260000|2025-04-23 13:51:00|397.6|397.5|397.7|397.6|397.7|397.6|397.6|397.4|9804
1745416270000|2025-04-23 13:51:10||397.5||397.5||397.5||397.5|761
1745416280000|2025-04-23 13:51:20||397.6||397.6||397.6||397.6|0
1745416290000|2025-04-23 13:51:30|397.8|397.7|397.9|397.8|397.9|397.8|397.8|397.7|4211
1745416300000|2025-04-23 13:51:40|398|397.9|398.1|398|398.1|398|398|397.9|1070
1745416310000|2025-04-23 13:51:50|398.2||398.2||398.2||398.2||866
1745416320000|2025-04-23 13:52:00|398.1|398.1|398|397.9|398.1|398.1|397.9|397.8|2788
1745416330000|2025-04-23 13:52:10||397.8||397.9||397.9||397.8|0
1745416340000|2025-04-23 13:52:20|398.1|398|397.6|397.5|398.1|398|397.6|397.5|7885
1745416350000|2025-04-23 13:52:30|397.7|397.6|397.8|397.6|398|397.8|397.7|397.6|11393
1745416360000|2025-04-23 13:52:40|397.9|397.7|397.9|397.7|397.9|397.8|397.9|397.7|3746
1745416370000|2025-04-23 13:52:50|397.8|397.8|398.2|398.1|398.2|398.1|397.8|397.7|2559
1745416380000|2025-04-23 13:53:00|398.3|398.2|398.3|398.1|398.3|398.2|398.3|398.1|3167
1745416400000|2025-04-23 13:53:20|398.2|398|398.2|398|398.2|398|398.2|398|0
1745416440000|2025-04-23 13:54:00|398.4|398.3|398.4|398.2|398.4|398.3|398.3|398.2|150
1745416450000|2025-04-23 13:54:10|398.5|398.3|398.5|398.4|398.5|398.4|398.5|398.3|1945
1745416460000|2025-04-23 13:54:20|398.6|398.5|398.7|398.6|398.7|398.6|398.6|398.5|2636
1745416480000|2025-04-23 13:54:40|398.8|398.7|398.8|398.6|398.8|398.7|398.8|398.6|214
1745416490000|2025-04-23 13:54:50||398.7||398.6||398.7||398.6|0
1745416500000|2025-04-23 13:55:00|398.9|398.7|398.9|398.7|398.9|398.8|398.9|398.7|597
1745416520000|2025-04-23 13:55:20|398.8|398.8|398.8|398.7|398.8|398.8|398.8|398.7|1184
1745416530000|2025-04-23 13:55:30|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|1111
1745416540000|2025-04-23 13:55:40|398.8||398.8||398.8||398.7||813
1745416550000|2025-04-23 13:55:50|398.7|398.7|398.8|398.7|398.8|398.7|398.7|398.7|1198
1745416560000|2025-04-23 13:56:00|399|398.6|398.9|398.7|399|398.9|398.9|398.6|4155
1745416580000|2025-04-23 13:56:20|399|398.8|399|398.9|399|398.9|399|398.8|0
1745416590000|2025-04-23 13:56:30|399.1|399|399|398.9|399.1|399|399|398.9|1914
1745416610000|2025-04-23 13:56:50|399.1|399|399.1|399|399.1|399|399.1|399|1809
1745416620000|2025-04-23 13:57:00||398.9||398.9||398.9||398.9|875
1745416630000|2025-04-23 13:57:10|399||399||399||399||0
1745416650000|2025-04-23 13:57:30|399.1|399|399.1|398.9|399.1|399|399.1|398.9|930
1745416660000|2025-04-23 13:57:40|399||399||399||399||0
1745416670000|2025-04-23 13:57:50|399.1||399.1||399.1||399.1||150
1745416680000|2025-04-23 13:58:00|||||||||541
1745416690000|2025-04-23 13:58:10||399||399||399||399|0
1745416720000|2025-04-23 13:58:40|399.2|399.1|399.1|399|399.2|399.1|399.1|399|427
1745416730000|2025-04-23 13:58:50|399.2|399.1|399.1|398.9|399.2|399.1|399.1|398.9|0
1745416740000|2025-04-23 13:59:00||399||399||399||398.9|216
1745416750000|2025-04-23 13:59:10|399.2||399.2||399.2||399.2||537
1745416760000|2025-04-23 13:59:20||399.1||399.1||399.1||399.1|0
1745416770000|2025-04-23 13:59:30|399.3|399.2|399.4|399.2|399.5|399.3|399.3|399.2|76
1745416780000|2025-04-23 13:59:40|399.3|399.1|399.3|399.1|399.3|399.1|399.3|399.1|1882
1745416790000|2025-04-23 13:59:50|399.4|399.2|399.5|399.4|399.5|399.4|399.4|399.2|2892
1745416800000|2025-04-23 14:00:00|399.6|399.3|399.6|399.3|399.6|399.4|399.3|399.1|7058
1745416810000|2025-04-23 14:00:10|399.3|399|399.4|399.3|399.5|399.3|399.3|399|7409
1745416820000|2025-04-23 14:00:20|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.1|582
1745416830000|2025-04-23 14:00:30|399.2|399.1|399|398.8|399.2|399.1|399|398.8|150
1745416860000|2025-04-23 14:01:00|399.2|399|399.2|399|399.2|399|399.2|399|836
1745416880000|2025-04-23 14:01:20|399.1|398.9|399.1|398.9|399.1|398.9|399.1|398.9|165
1745416890000|2025-04-23 14:01:30|399|398.8|399|398.8|399|398.8|399|398.8|1950
1745416900000|2025-04-23 14:01:40|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|1950
1745416920000|2025-04-23 14:02:00|398.8|398.6|399|398.9|399|398.9|398.7|398.6|915
1745416930000|2025-04-23 14:02:10||398.8||398.8||398.8||398.8|834
1745416940000|2025-04-23 14:02:20|399.1|398.9|399.1|399|399.1|399|399.1|398.9|492
1745416950000|2025-04-23 14:02:30|399.2|398.9|399.1|398.9|399.2|398.9|399.1|398.9|648
1745416960000|2025-04-23 14:02:40|399.2|399|399.2|399.1|399.2|399.1|399.1|399|0
1745416970000|2025-04-23 14:02:50|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|650
1745416980000|2025-04-23 14:03:00|399.2|399.1|399.1|398.9|399.2|399.1|399.1|398.9|3141
1745417000000|2025-04-23 14:03:20||399||398.9||399||398.9|0
1745417010000|2025-04-23 14:03:30|399.2|399|399.2|399|399.2|399|399.2|399|975
1745417020000|2025-04-23 14:03:40||399.1||399.1||399.1||399.1|150
1745417040000|2025-04-23 14:04:00|||||||||1809
1745417050000|2025-04-23 14:04:10||399||399||399||399|1399
1745417060000|2025-04-23 14:04:20||399.1||399.1||399.1||399.1|0
1745417070000|2025-04-23 14:04:30|399.3|399.2|399.2|399.1|399.3|399.2|399.2|399.1|417
1745417100000|2025-04-23 14:05:00|399.3||399.2||399.3||399.2||175
1745417110000|2025-04-23 14:05:10|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|0
1745417120000|2025-04-23 14:05:20|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|427
1745417140000|2025-04-23 14:05:40|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|1416
1745417150000|2025-04-23 14:05:50|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|398
1745417180000|2025-04-23 14:06:20|399.3|399.2|399.2|399.1|399.3|399.2|399.2|399.1|4024
1745417190000|2025-04-23 14:06:30|399.1|399|399|398.8|399.1|399|398.9|398.8|658
1745417200000|2025-04-23 14:06:40|398.9|398.7|398.9|398.8|398.9|398.8|398.7|398.6|1886
1745417210000|2025-04-23 14:06:50|399|398.9|399.1|398.9|399.1|399|399|398.9|2036
1745417220000|2025-04-23 14:07:00||399||399||399||399|0
1745417240000|2025-04-23 14:07:20|399|398.9|399|398.9|399|398.9|399|398.9|1184
1745417250000|2025-04-23 14:07:30|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|0
1745417270000|2025-04-23 14:07:50|398.8|398.6|398.8|398.7|398.9|398.7|398.8|398.6|2242
1745417280000|2025-04-23 14:08:00||398.6||398.7||398.7||398.6|0
1745417300000|2025-04-23 14:08:20|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|1135
1745417320000|2025-04-23 14:08:40|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|0
1745417330000|2025-04-23 14:08:50|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|756
1745417380000|2025-04-23 14:09:40|398.7|398.6|398.8|398.6|398.8|398.7|398.7|398.6|835
1745417390000|2025-04-23 14:09:50||398.7||398.6||398.7||398.6|0
1745417400000|2025-04-23 14:10:00|398.7|398.5|398.8|398.7|398.8|398.7|398.6|398.5|697
1745417410000|2025-04-23 14:10:10|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|0
1745417420000|2025-04-23 14:10:20|398.8|398.7|398.7|398.6|398.8|398.7|398.7|398.6|514
1745417430000|2025-04-23 14:10:30||398.5||398.5||398.5||398.5|1565
1745417440000|2025-04-23 14:10:40|398.8|398.6|398.8|398.7|398.8|398.7|398.8|398.6|5407
1745417460000|2025-04-23 14:11:00||398.6||398.6||398.6||398.6|150
1745417470000|2025-04-23 14:11:10|398.7||398.7||398.7||398.7||0
1745417480000|2025-04-23 14:11:20|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|1356
1745417520000|2025-04-23 14:12:00|398.9|398.8|398.8|398.7|398.9|398.8|398.8|398.7|3464
1745417560000|2025-04-23 14:12:40|||||||||22
1745417590000|2025-04-23 14:13:10|||||||||644
1745417620000|2025-04-23 14:13:40|398.9|398.8|398.8|398.7|398.9|398.8|398.8|398.7|7
1745417640000|2025-04-23 14:14:00|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|1403
1745417650000|2025-04-23 14:14:10||398.5||398.5||398.5||398.5|0
1745417660000|2025-04-23 14:14:20|398.8|398.7|398.9|398.8|398.9|398.8|398.8|398.7|453
1745417690000|2025-04-23 14:14:50|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|1969
1745417700000|2025-04-23 14:15:00||398.6||398.6||398.6||398.6|595
1745417710000|2025-04-23 14:15:10|398.9|398.7|398.9|398.8|398.9|398.8|398.9|398.7|185
1745417720000|2025-04-23 14:15:20||398.7||398.8||398.8||398.7|151
1745417730000|2025-04-23 14:15:30|399|398.9|399|398.9|399|398.9|399|398.9|0
1745417770000|2025-04-23 14:16:10|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|0
1745417790000|2025-04-23 14:16:30|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|0
1745417800000|2025-04-23 14:16:40|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|1558
1745417810000|2025-04-23 14:16:50|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|2590
1745417820000|2025-04-23 14:17:00|398.7|398.6|398.8|398.6|398.8|398.7|398.7|398.6|2394
1745417840000|2025-04-23 14:17:20|398.7|398.5|398.7|398.6|398.7|398.6|398.6|398.5|598
1745417850000|2025-04-23 14:17:30|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|0
1745417860000|2025-04-23 14:17:40|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|694
1745417880000|2025-04-23 14:18:00|398.7|398.6|398.7|398.5|398.7|398.6|398.7|398.5|454
1745417890000|2025-04-23 14:18:10|398.6|398.3|398.5|398.3|398.6|398.3|398.5|398.3|0
1745417900000|2025-04-23 14:18:20|398.6|398.4|398.6|398.4|398.6|398.4|398.6|398.4|454
1745417920000|2025-04-23 14:18:40|398.5|398.5|398.6|398.5|398.6|398.5|398.5|398.4|1933
1745417930000|2025-04-23 14:18:50||398.4||398.5||398.5||398.4|0
1745417940000|2025-04-23 14:19:00|398.7|398.6|398.6|398.5|398.7|398.6|398.6|398.5|1502
1745417960000|2025-04-23 14:19:20|398.7||398.6||398.7||398.6||558
1745417970000|2025-04-23 14:19:30|||||||||1000
1745418000000|2025-04-23 14:20:00||398.4||398.4||398.4||398.4|2929
1745418010000|2025-04-23 14:20:10|398.5|398.5|398.6|398.5|398.6|398.5|398.5|398.5|0
1745418030000|2025-04-23 14:20:30|398.7|398.6|399|398.9|399.1|399|398.7|398.6|1367
1745418040000|2025-04-23 14:20:40|399.1|399|399.2|399|399.2|399.1|399.1|399|1810
1745418050000|2025-04-23 14:20:50|399.1|398.9|399|398.9|399.2|398.9|399|398.9|1050
1745418120000|2025-04-23 14:22:00|399.1|399|399.1|399|399.1|399|399.1|399|403
1745418140000|2025-04-23 14:22:20|399|398.9|399|398.9|399|398.9|399|398.9|1667
1745418150000|2025-04-23 14:22:30|399.1|399|399.1|399|399.1|399|399.1|399|4553
1745418220000|2025-04-23 14:23:40|||||||||989
1745418230000|2025-04-23 14:23:50|399|398.9|399|398.9|399|398.9|399|398.9|4571
1745418240000|2025-04-23 14:24:00|399.1|399|399.2|399.1|399.2|399.1|399.1|399|185
1745418250000|2025-04-23 14:24:10|399.3||399.3||399.3||399.3||376
1745418260000|2025-04-23 14:24:20|399.2|399.2|399.3|399.2|399.3|399.2|399.2|399.2|412
1745418280000|2025-04-23 14:24:40|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|0
1745418340000|2025-04-23 14:25:40|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|44
1745418370000|2025-04-23 14:26:10|399.6|399.5|399.5|399.4|399.6|399.5|399.5|399.4|2697
1745418400000|2025-04-23 14:26:40|399.6|399.5|399.7|399.5|399.7|399.5|399.6|399.5|2512
1745418410000|2025-04-23 14:26:50||399.6||399.6||399.6||399.6|0
1745418420000|2025-04-23 14:27:00|399.8|399.7|399.9|399.8|399.9|399.8|399.8|399.7|168
1745418430000|2025-04-23 14:27:10|400|399.9|400|399.9|400|399.9|400|399.9|2052
1745418440000|2025-04-23 14:27:20|400.1||400.1||400.1||400.1||0
1745418460000|2025-04-23 14:27:40||400||400||400||400|1356
1745418480000|2025-04-23 14:28:00||399.9||400||400||399.9|1050
1745418490000|2025-04-23 14:28:10|||||||||200
1745418500000|2025-04-23 14:28:20|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|2178
1745418520000|2025-04-23 14:28:40|400.1|400|400.1|400|400.1|400|400.1|400|1239
1745418560000|2025-04-23 14:29:20|400|399.9|400.1|400|400.1|400|400|399.9|705
1745418570000|2025-04-23 14:29:30|||||||||1939
1745418600000|2025-04-23 14:30:00|400.2|400.1|400.3|400.2|400.3|400.2|400.2|400.1|520
1745418610000|2025-04-23 14:30:10|||||||||436
1745418620000|2025-04-23 14:30:20|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|705
1745418650000|2025-04-23 14:30:50|||||||||270
1745418660000|2025-04-23 14:31:00|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|0
1745418670000|2025-04-23 14:31:10|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|472
1745418680000|2025-04-23 14:31:20|||||||||2326
1745418690000|2025-04-23 14:31:30|||||||||32
1745418730000|2025-04-23 14:32:10|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|1127
1745418740000|2025-04-23 14:32:20|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|384
1745418750000|2025-04-23 14:32:30|400.7||400.6||400.7||400.6||716
1745418770000|2025-04-23 14:32:50|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|150
1745418820000|2025-04-23 14:33:40|400.6|400.5|400.7|400.6|400.7|400.6|400.6|400.5|332
1745418830000|2025-04-23 14:33:50|400.6|400.5|400.7|400.5|400.7|400.5|400.6|400.5|463
1745418840000|2025-04-23 14:34:00|400.6||400.6||400.6||400.6||0
1745418860000|2025-04-23 14:34:20|||||||||7000
1745418890000|2025-04-23 14:34:50||400.4||400.4||400.4||400.4|2231
1745418900000|2025-04-23 14:35:00||400.5||400.5||400.5||400.5|0
1745418910000|2025-04-23 14:35:10|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|54
1745418920000|2025-04-23 14:35:20|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|48
1745418930000|2025-04-23 14:35:30|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|903
1745418940000|2025-04-23 14:35:40|||||||||224
1745418960000|2025-04-23 14:36:00|||||||||554
1745419010000|2025-04-23 14:36:50|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|1146
1745419020000|2025-04-23 14:37:00|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|0
1745419040000|2025-04-23 14:37:20|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|3389
1745419050000|2025-04-23 14:37:30|||||||||893
1745419060000|2025-04-23 14:37:40|400.4||400.4||400.4||400.4||0
1745419090000|2025-04-23 14:38:10|400.3|400.3|400.4|400.3|400.4|400.3|400.3|400.2|2812
1745419100000|2025-04-23 14:38:20|400.3|400.2|400.4|400.2|400.4|400.2|400.3|400.2|1286
1745419110000|2025-04-23 14:38:30||400.3||400.3||400.3||400.3|0
1745419150000|2025-04-23 14:39:10|400.5|400.4|400.4|400.3|400.5|400.4|400.4|400.3|2077
1745419170000|2025-04-23 14:39:30|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|7
1745419200000|2025-04-23 14:40:00|400.6|400.5|400.6|400.4|400.6|400.5|400.5|400.4|4577
1745419210000|2025-04-23 14:40:10|400.5||400.5||400.5||400.5||0
1745419260000|2025-04-23 14:41:00|||||||||387
1745419270000|2025-04-23 14:41:10|400.7|400.6|400.8|400.7|400.8|400.7|400.7|400.6|0
1745419280000|2025-04-23 14:41:20|||||||||100
1745419310000|2025-04-23 14:41:50|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|1397
1745419320000|2025-04-23 14:42:00||400.7||400.7||400.7||400.7|549
1745419330000|2025-04-23 14:42:10|400.8||400.9||400.9||400.8||108
1745419340000|2025-04-23 14:42:20|400.8||400.8||400.8||400.8||268
1745419350000|2025-04-23 14:42:30|400.7|400.6|400.8|400.6|400.8|400.7|400.7|400.6|1664
1745419360000|2025-04-23 14:42:40|400.7|400.7|400.7|400.6|400.7|400.7|400.7|400.6|1149
1745419380000|2025-04-23 14:43:00|400.8||400.7||400.8||400.7||571
1745419400000|2025-04-23 14:43:20|400.8|400.7|400.9|400.8|400.9|400.8|400.8|400.7|1696
1745419430000|2025-04-23 14:43:50|401|400.9|401|400.9|401|400.9|401|400.9|504
1745419440000|2025-04-23 14:44:00|||||||||3876
1745419450000|2025-04-23 14:44:10|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|2309
1745419460000|2025-04-23 14:44:20||400.7||400.7||400.7||400.7|1262
1745419470000|2025-04-23 14:44:30|400.8|400.8|400.8|400.7|400.8|400.8|400.8|400.7|459
1745419480000|2025-04-23 14:44:40|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|417
1745419490000|2025-04-23 14:44:50|401|400.9|400.9|400.7|401|400.9|400.9|400.7|522
1745419520000|2025-04-23 14:45:20|400.8|400.8|400.8|400.7|400.8|400.8|400.8|400.7|587
1745419530000|2025-04-23 14:45:30|400.9||400.8||400.9||400.8||0
1745419550000|2025-04-23 14:45:50|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|485
1745419570000|2025-04-23 14:46:10|401.1|401|401.2|401.1|401.2|401.1|401.1|401|1254
1745419580000|2025-04-23 14:46:20|401.3||401.2||401.3||401.2||0
1745419590000|2025-04-23 14:46:30|401.3||401.3||401.3||401.3||1422
1745419620000|2025-04-23 14:47:00|401.4|401.2|401.4|401.3|401.4|401.3|401.4|401.2|2114
1745419630000|2025-04-23 14:47:10||401.2||401.2||401.2||401.2|816
1745419640000|2025-04-23 14:47:20|401.3||401.3||401.3||401.3||1004
1745419650000|2025-04-23 14:47:30|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|559
1745419660000|2025-04-23 14:47:40|||||||||175
1745419670000|2025-04-23 14:47:50|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|150
1745419690000|2025-04-23 14:48:10|401.4||401.3||401.4||401.3||0
1745419700000|2025-04-23 14:48:20|401.2|401.1|401.3|401.2|401.3|401.2|401.2|401.1|1359
1745419710000|2025-04-23 14:48:30|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|700
1745419720000|2025-04-23 14:48:40|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|2126
1745419730000|2025-04-23 14:48:50|401.2|401.1|401.3|401.1|401.3|401.1|401.2|401.1|482
1745419760000|2025-04-23 14:49:20|401.2||401.2||401.2||401.2||0
1745419770000|2025-04-23 14:49:30|401.3|401.2|401.3|401.1|401.3|401.2|401.2|401.1|1902
1745419790000|2025-04-23 14:49:50|401.2|401|401.1|401|401.2|401|401.1|401|0
1745419800000|2025-04-23 14:50:00|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|3
1745419810000|2025-04-23 14:50:10||401||401||401||401|1518
1745419820000|2025-04-23 14:50:20|401.1||401.1||401.1||401.1||0
1745419830000|2025-04-23 14:50:30|||||||||1066
1745419840000|2025-04-23 14:50:40|401|400.9|401.1|400.9|401.1|400.9|401|400.9|121
1745419850000|2025-04-23 14:50:50||401||400.9||401||400.9|0
1745419870000|2025-04-23 14:51:10|401||401||401.1||401||2122
1745419880000|2025-04-23 14:51:20|401.1|401|401.1|400.9|401.1|401|401.1|400.9|1985
1745419900000|2025-04-23 14:51:40|401.2|401|401.3|401.2|401.4|401.3|401.2|401|4720
1745419920000|2025-04-23 14:52:00||401.1||401.1||401.1||401.1|3467
1745419940000|2025-04-23 14:52:20|401.2||401.2||401.2||401.2||1146
1745419950000|2025-04-23 14:52:30|401.1|401|401|400.9|401.1|401|401|400.9|1212
1745419960000|2025-04-23 14:52:40||400.8||400.8||400.8||400.8|532
1745419970000|2025-04-23 14:52:50|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|1369
1745419980000|2025-04-23 14:53:00|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|1494
1745420010000|2025-04-23 14:53:30|400.6|400.5|400.7|400.6|400.7|400.6|400.6|400.5|401
1745420020000|2025-04-23 14:53:40|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|94
1745420030000|2025-04-23 14:53:50|400.7|400.6|400.7|400.6|400.7|400.7|400.7|400.6|1376
1745420040000|2025-04-23 14:54:00|400.8|400.7|400.8|400.6|400.8|400.7|400.8|400.6|835
1745420090000|2025-04-23 14:54:50|400.7|400.7|400.7|400.6|400.8|400.7|400.7|400.6|2707
1745420100000|2025-04-23 14:55:00|400.8||400.8||400.8||400.8||545
1745420110000|2025-04-23 14:55:10|400.7||400.7||400.7||400.7||2063
1745420120000|2025-04-23 14:55:20|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|0
1745420140000|2025-04-23 14:55:40|401|400.9|400.9|400.8|401|400.9|400.9|400.8|0
1745420150000|2025-04-23 14:55:50|401|400.9|401|400.8|401|400.9|401|400.8|0
1745420170000|2025-04-23 14:56:10||400.9||400.9||400.9||400.9|0
1745420180000|2025-04-23 14:56:20|401.1|401|401.1|401|401.1|401|401.1|401|3270
1745420190000|2025-04-23 14:56:30|401|400.9|401.2|401.1|401.2|401.1|401|400.9|954
1745420210000|2025-04-23 14:56:50|401.1|401|401.1|401|401.2|401|401.1|401|0
1745420220000|2025-04-23 14:57:00|401.2|401.1|401.3|401.2|401.3|401.2|401.2|401.1|1854
1745420230000|2025-04-23 14:57:10|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|89
1745420240000|2025-04-23 14:57:20|401.2|401.1|401.3|401.1|401.3|401.2|401.2|401.1|708
1745420250000|2025-04-23 14:57:30|401.2|401.2|401.3|401.1|401.3|401.2|401.2|401.1|511
1745420260000|2025-04-23 14:57:40|401.2||401.2||401.2||401.2||0
1745420270000|2025-04-23 14:57:50|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|530
1745420280000|2025-04-23 14:58:00|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|0
1745420300000|2025-04-23 14:58:20|401.1|401|401|400.9|401.1|401|401|400.9|2604
1745420310000|2025-04-23 14:58:30|400.9|400.8|400.8|400.7|400.9|400.8|400.8|400.7|1
1745420330000|2025-04-23 14:58:50|400.9|400.8|401|400.9|401|400.9|400.9|400.8|741
1745420340000|2025-04-23 14:59:00|401.1|401|401.1|401|401.1|401|401.1|401|0
1745420350000|2025-04-23 14:59:10|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|0
1745420360000|2025-04-23 14:59:20|401.1|401|401.1|401|401.1|401|401.1|401|747
1745420370000|2025-04-23 14:59:30|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|13
1745420380000|2025-04-23 14:59:40|401.3||401.3||401.3||401.3||0
1745420400000|2025-04-23 15:00:00||401.2||401.1||401.2||401.1|2032
1745420420000|2025-04-23 15:00:20|401.2||401.2||401.2||401.2||854
1745420430000|2025-04-23 15:00:30|401.1|401|401.1|401|401.3|401.2|401|400.9|6978
1745420440000|2025-04-23 15:00:40|401.2|401.1|401.3|401.1|401.3|401.1|401.1|401|14287
1745420450000|2025-04-23 15:00:50||401.2||401.2||401.2||401.2|904
1745420460000|2025-04-23 15:01:00|401.2|401.1|401.3|401.2|401.3|401.2|401.2|401.1|3479
1745420470000|2025-04-23 15:01:10|401.4|401.3|401.5|401.4|401.5|401.4|401.4|401.3|1631
1745420480000|2025-04-23 15:01:20||401.3||401.3||401.3||401.3|2656
1745420500000|2025-04-23 15:01:40|401.6|401.5|401.6|401.5|401.8|401.7|401.6|401.5|8931
1745420510000|2025-04-23 15:01:50|401.7|401.4|401.5|401.4|401.7|401.5|401.5|401.4|4454
1745420530000|2025-04-23 15:02:10|401.4|401.3|401.5|401.4|401.5|401.4|401.4|401.3|5441
1745420540000|2025-04-23 15:02:20|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1745420550000|2025-04-23 15:02:30|401.5|401.4|401.5|401.4|401.6|401.5|401.5|401.4|4185
1745420560000|2025-04-23 15:02:40|401.6|401.5|401.6|401.5|401.7|401.5|401.6|401.4|4253
1745420570000|2025-04-23 15:02:50|401.5|401.4|401.6|401.5|401.6|401.5|401.5|401.4|3162
1745420580000|2025-04-23 15:03:00|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|469
1745420590000|2025-04-23 15:03:10|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|2656
1745420600000|2025-04-23 15:03:20|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|90
1745420610000|2025-04-23 15:03:30||401.7||401.7||401.7||401.7|0
1745420620000|2025-04-23 15:03:40|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|492
1745420630000|2025-04-23 15:03:50|401.8||401.8||401.8||401.8||554
1745420640000|2025-04-23 15:04:00||401.7||401.7||401.7||401.7|561
1745420670000|2025-04-23 15:04:30|401.9|401.8|401.8|401.7|401.9|401.8|401.8|401.7|3790
1745420680000|2025-04-23 15:04:40|||||||||1450
1745420710000|2025-04-23 15:05:10|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|1939
1745420730000|2025-04-23 15:05:30|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1745420740000|2025-04-23 15:05:40|401.7|401.6|401.7|401.5|401.7|401.6|401.6|401.5|1908
1745420760000|2025-04-23 15:06:00||401.6||401.5||401.6||401.5|0
1745420790000|2025-04-23 15:06:30|401.6||401.6||401.6||401.6||0
1745420810000|2025-04-23 15:06:50|||||||||2008
1745420840000|2025-04-23 15:07:20|401.7||401.6||401.7||401.6||2656
1745420850000|2025-04-23 15:07:30|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|1075
1745420860000|2025-04-23 15:07:40|401.4|401.3|401.5|401.4|401.5|401.4|401.4|401.3|541
1745420890000|2025-04-23 15:08:10|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|1
1745420900000|2025-04-23 15:08:20|401.5|401.4|401.5|401.3|401.5|401.4|401.4|401.3|826
1745420910000|2025-04-23 15:08:30|401.4||401.4||401.5||401.4||0
1745420920000|2025-04-23 15:08:40|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|0
1745420930000|2025-04-23 15:08:50|401.4|401.3|401.5|401.3|401.5|401.3|401.4|401.3|876
1745420950000|2025-04-23 15:09:10|401.4||401.4||401.4||401.4||0
1745420970000|2025-04-23 15:09:30|||||||||994
1745420980000|2025-04-23 15:09:40|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|951
1745420990000|2025-04-23 15:09:50||401.1||401.1||401.1||401.1|1268
1745421000000|2025-04-23 15:10:00|401.2||401.2||401.2||401.2||0
1745421010000|2025-04-23 15:10:10|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|3269
1745421020000|2025-04-23 15:10:20|||||||||2656
1745421030000|2025-04-23 15:10:30|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|0
1745421040000|2025-04-23 15:10:40|||||||||111
1745421050000|2025-04-23 15:10:50|401.5|401.4|401.6|401.5|401.6|401.5|401.5|401.4|1339
1745421060000|2025-04-23 15:11:00|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|0
1745421070000|2025-04-23 15:11:10|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|892
1745421080000|2025-04-23 15:11:20|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|445
1745421110000|2025-04-23 15:11:50||401.4||401.4||401.4||401.4|1691
1745421120000|2025-04-23 15:12:00|401.5|401.5|401.5|401.4|401.5|401.5|401.5|401.4|1915
1745421130000|2025-04-23 15:12:10|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|1382
1745421140000|2025-04-23 15:12:20|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|0
1745421160000|2025-04-23 15:12:40|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|4134
1745421190000|2025-04-23 15:13:10|401.7|401.6|401.6|401.5|401.7|401.6|401.6|401.5|13
1745421230000|2025-04-23 15:13:50|||||||||560
1745421250000|2025-04-23 15:14:10|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|3035
1745421270000|2025-04-23 15:14:30|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|336
1745421280000|2025-04-23 15:14:40|401.9|401.8|401.9|401.8|402|401.9|401.9|401.8|2377
1745421350000|2025-04-23 15:15:50|402|401.9|402|401.9|402|401.9|402|401.9|0
1745421360000|2025-04-23 15:16:00|402.1|402|402|401.9|402.1|402|402|401.9|3727
1745421390000|2025-04-23 15:16:30|402.1|402|402.1|402|402.2|402.1|402.1|402|929
1745421400000|2025-04-23 15:16:40|402|401.9|402|401.9|402|401.9|402|401.9|2253
1745421410000|2025-04-23 15:16:50|||||||||603
1745421420000|2025-04-23 15:17:00||401.8||401.8||401.8||401.8|2656
1745421440000|2025-04-23 15:17:20|402.1|402|402.1|402|402.1|402|402.1|402|937
1745421450000|2025-04-23 15:17:30|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|0
1745421460000|2025-04-23 15:17:40|||||||||1807
1745421500000|2025-04-23 15:18:20|||||||||1000
1745421510000|2025-04-23 15:18:30|402.1|402|402.1|402|402.1|402|402.1|402|592
1745421520000|2025-04-23 15:18:40|402|401.9|402|401.9|402|401.9|402|401.9|0
1745421540000|2025-04-23 15:19:00|||||||||221
1745421560000|2025-04-23 15:19:20|402.1|402|402.1|402|402.1|402|402.1|402|0
1745421590000|2025-04-23 15:19:50|||||||||207
1745421600000|2025-04-23 15:20:00|||||||||5010
1745421610000|2025-04-23 15:20:10|402|401.9|402|401.9|402|401.9|401.9|401.8|1815
1745421630000|2025-04-23 15:20:30|401.9|401.8|401.8|401.7|401.9|401.8|401.8|401.7|3133
1745421650000|2025-04-23 15:20:50|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|0
1745421660000|2025-04-23 15:21:00|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|1544
1745421670000|2025-04-23 15:21:10|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1745421700000|2025-04-23 15:21:40|401.5|401.4|401.6|401.5|401.6|401.5|401.5|401.4|576
1745421720000|2025-04-23 15:22:00|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|0
1745421730000|2025-04-23 15:22:10|401.6||401.6||401.6||401.6||3185
1745421740000|2025-04-23 15:22:20|401.5||401.6||401.6||401.5||0
1745421750000|2025-04-23 15:22:30|401.5|401.5|401.5|401.4|401.6|401.5|401.5|401.4|3770
1745421780000|2025-04-23 15:23:00|401.4|401.3|401.6|401.5|401.6|401.5|401.3|401.2|13768
1745421790000|2025-04-23 15:23:10|401.5|401.4|401.6|401.5|401.7|401.6|401.5|401.4|4668
1745421800000|2025-04-23 15:23:20|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|150
1745421810000|2025-04-23 15:23:30|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1745421830000|2025-04-23 15:23:50|401.5|401.4|401.6|401.5|401.6|401.5|401.5|401.4|2542
1745421840000|2025-04-23 15:24:00|401.5|401.4|401.6|401.5|401.6|401.5|401.5|401.4|680
1745421850000|2025-04-23 15:24:10||401.4||401.4||401.4||401.4|0
1745421870000|2025-04-23 15:24:30||401.5||401.5||401.5||401.5|53
1745421880000|2025-04-23 15:24:40|||||||||54
1745421890000|2025-04-23 15:24:50|||||||||260
1745421900000|2025-04-23 15:25:00|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|0
1745421910000|2025-04-23 15:25:10|401.4|401.3|401.5|401.4|401.5|401.4|401.4|401.3|3366
1745421920000|2025-04-23 15:25:20|401.6|401.5|401.5|401.4|401.6|401.5|401.5|401.4|568
1745421930000|2025-04-23 15:25:30|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|167
1745421950000|2025-04-23 15:25:50|401.5|401.4|401.6|401.4|401.6|401.4|401.5|401.4|2656
1745421960000|2025-04-23 15:26:00|401.5|401.5|401.5|401.3|401.5|401.5|401.4|401.3|885
1745421970000|2025-04-23 15:26:10||401.4||401.4||401.4||401.3|564
1745421980000|2025-04-23 15:26:20|401.6|401.5|401.7|401.6|401.7|401.6|401.6|401.5|3069
1745422010000|2025-04-23 15:26:50|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|0
1745422040000|2025-04-23 15:27:20|||||||||183
1745422060000|2025-04-23 15:27:40|||||||||988
1745422070000|2025-04-23 15:27:50|401.6|401.5|401.7|401.6|401.7|401.6|401.6|401.5|1142
1745422080000|2025-04-23 15:28:00|401.6|401.5|401.7|401.6|401.7|401.6|401.6|401.5|314
1745422090000|2025-04-23 15:28:10|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1745422100000|2025-04-23 15:28:20|||||||||163
1745422110000|2025-04-23 15:28:30|401.7|401.6|401.8|401.7|401.8|401.7|401.7|401.6|1698
1745422120000|2025-04-23 15:28:40|401.7|401.6|401.8|401.7|401.8|401.7|401.7|401.6|1478
1745422140000|2025-04-23 15:29:00|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|575
1745422160000|2025-04-23 15:29:20|||||||||431
1745422170000|2025-04-23 15:29:30|||||||||3692
1745422190000|2025-04-23 15:29:50|401.8|401.7|401.8|401.6|401.9|401.7|401.8|401.6|308
1745478020000|2025-04-24 07:00:20|404.5|403.4|403.8|403.1|404.8|403.9|403.7|402.9|1750
1745478030000|2025-04-24 07:00:30|404.3|403.5|404.3|403.6|404.4|403.7|404.3|403.5|1350
1745478040000|2025-04-24 07:00:40||403.5||403.7||403.7||403.5|695
1745478050000|2025-04-24 07:00:50|404.4|403.9|404.4|403.9|404.4|403.9|404.4|403.9|336
1745478070000|2025-04-24 07:01:10|404|403.5|402.2|401.5|404|403.5|401.9|401.5|3687
1745478080000|2025-04-24 07:01:20|402.3|401.7|403.1|402.6|403.2|402.6|402.3|401.7|2736
1745478090000|2025-04-24 07:01:30|402.7|402.1|402.9|402.3|402.9|402.4|402.7|402.1|1899
1745478100000|2025-04-24 07:01:40|403.1|402.4|402.6|402.1|403.2|402.5|402.5|402|1333
1745478110000|2025-04-24 07:01:50|403|402|403.7|403.2|403.8|403.2|402.8|402|488
1745478120000|2025-04-24 07:02:00|403.5|403|402.5|401.8|403.7|403|402.5|401.8|5852
1745478130000|2025-04-24 07:02:10|402.4|401.9|401.9|401.6|402.8|402.2|401.9|401.5|1681
1745478140000|2025-04-24 07:02:20|402|401.7|401.8|401.5|402.1|401.7|401.8|401.4|497
1745478150000|2025-04-24 07:02:30|402.1|401.8|400.2|399.9|402.1|401.8|400.2|399.9|3469
1745478160000|2025-04-24 07:02:40|400.1|399.3|400.2|399.7|400.2|399.7|399.6|399.2|2775
1745478170000|2025-04-24 07:02:50|400.5|399.9|401.1|400.6|401.1|400.6|400.4|399.9|2440
1745478180000|2025-04-24 07:03:00|401|400.4|400.6|400.1|401|400.4|400.5|400|3012
1745478190000|2025-04-24 07:03:10|400.5|400|400.5|400|400.5|400|400.5|400|1532
1745478200000|2025-04-24 07:03:20|400.3|399.9|400.3|399.9|400.3|399.9|400.3|399.9|1548
1745478210000|2025-04-24 07:03:30|400.4|400.1|400.4|400.1|400.4|400.1|400.4|400.1|0
1745478220000|2025-04-24 07:03:40|400.8|400.2|401.1|400.8|401.1|400.8|400.8|400.2|3389
1745478230000|2025-04-24 07:03:50|401.2|400.7|401.2|400.9|401.2|400.9|401.2|400.7|1366
1745478240000|2025-04-24 07:04:00|401.1|400.7|400.8|400.6|401.2|400.8|400.8|400.6|1338
1745478250000|2025-04-24 07:04:10|400.9|400.7|401.1|400.7|401.4|401.2|400.9|400.7|4060
1745478270000|2025-04-24 07:04:30|401|400.8|401.2|400.9|401.2|400.9|401|400.8|1370
1745478280000|2025-04-24 07:04:40|402|401.7|401.9|401.6|402|401.7|401.9|401.6|0
1745478290000|2025-04-24 07:04:50|402.3|402|402.4|402.1|402.5|402.1|402.3|402|1597
1745478300000|2025-04-24 07:05:00|402.3|402|402.3|401.9|402.5|402.2|401.8|401.5|8910
1745478310000|2025-04-24 07:05:10|402.6|402.2|402.6|402.4|402.7|402.4|402.5|402.2|683
1745478320000|2025-04-24 07:05:20|402.7|402.6|402.9|402.6|402.9|402.6|402.7|402.5|2507
1745478330000|2025-04-24 07:05:30|402.7|402.4|401.8|401.4|402.8|402.6|401.8|401.4|14174
1745478340000|2025-04-24 07:05:40|401.7|401.1|401.2|400.9|401.7|401.1|401.2|400.9|840
1745478350000|2025-04-24 07:05:50|401.3|401|401.3|401|401.3|401.1|401.3|401|0
1745478360000|2025-04-24 07:06:00|401.1|400.9|400.7|400.4|401.1|400.9|400.7|400.4|2021
1745478370000|2025-04-24 07:06:10|400.6|400.3|400.9|400.7|401.1|400.9|400.6|400.2|5059
1745478380000|2025-04-24 07:06:20|401||401||401||401||0
1745478390000|2025-04-24 07:06:30|400.9|400.6|400|399.7|400.9|400.7|400|399.7|2660
1745478400000|2025-04-24 07:06:40|399.6|399.3|399.8|399.5|399.8|399.5|399.6|399.3|3175
1745478410000|2025-04-24 07:06:50|399.7|399.4|400|399.7|400.2|400|399.6|399.4|1124
1745478420000|2025-04-24 07:07:00|400.1|399.8|400.4|400.2|400.6|400.3|400.1|399.8|2058
1745478430000|2025-04-24 07:07:10|400.7|400.4|400.6|400.4|400.7|400.4|400.6|400.3|176
1745478440000|2025-04-24 07:07:20|400.7|400.5|401.2|400.9|401.2|400.9|400.7|400.4|0
1745478450000|2025-04-24 07:07:30|401.6|401.2|401.5|401.2|401.6|401.2|401.3|401.1|1866
1745478460000|2025-04-24 07:07:40|401.6|401.3|401.8|401.5|401.8|401.5|401.6|401.3|150
1745478470000|2025-04-24 07:07:50|402|401.7|402.1|401.7|402.1|401.7|402|401.7|0
1745478480000|2025-04-24 07:08:00|402|402|402.1|401.8|402.3|402|402|401.7|2287
1745478490000|2025-04-24 07:08:10|401.9|401.7|401.8|401.6|401.9|401.7|401.8|401.6|1318
1745478500000|2025-04-24 07:08:20|401.9|401.7|401.8|401.5|402|401.7|401.8|401.5|2724
1745478510000|2025-04-24 07:08:30||401.6||401.6||401.6||401.5|0
1745478520000|2025-04-24 07:08:40|402.1|401.8|402.1|401.7|402.1|401.8|402.1|401.7|0
1745478530000|2025-04-24 07:08:50|402.2|401.8|402.6|402.3|402.6|402.3|402.2|401.8|1901
1745478540000|2025-04-24 07:09:00|402.5|402.2|402.5|402.2|402.5|402.2|402.5|402.2|421
1745478550000|2025-04-24 07:09:10|402.4|402.3|402.4|402.2|402.4|402.3|402.4|402.2|2487
1745478560000|2025-04-24 07:09:20|402.6|402.4|402.7|402.5|402.9|402.7|402.6|402.4|4210
1745478570000|2025-04-24 07:09:30|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|668
1745478580000|2025-04-24 07:09:40|402.7|402.5|402.8|402.6|402.9|402.6|402.7|402.5|1339
1745478590000|2025-04-24 07:09:50|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|0
1745478600000|2025-04-24 07:10:00|402.8|402.6|402.7|402.4|402.8|402.6|402.6|402.4|4125
1745478610000|2025-04-24 07:10:10|402.8|402.5|402.7|402.5|402.8|402.5|402.7|402.5|0
1745478620000|2025-04-24 07:10:20|402.8|402.6|403.2|402.9|403.2|402.9|402.8|402.6|740
1745478630000|2025-04-24 07:10:30|403.5|403.2|403.6|403.3|403.8|403.5|403.5|403.2|22749
1745478640000|2025-04-24 07:10:40|403.8|403.5|403.6|403.3|403.8|403.5|403.6|403.3|465
1745478650000|2025-04-24 07:10:50|403.3|403|403.4|403.2|403.6|403.3|403.3|403|628
1745478660000|2025-04-24 07:11:00|403.3|403.1|403.1|402.9|403.3|403.1|403.1|402.9|3355
1745478670000|2025-04-24 07:11:10|402.9|402.7|403.1|402.7|403.1|402.7|402.9|402.7|150
1745478680000|2025-04-24 07:11:20|403.2|402.8|403.1|402.8|403.2|402.8|403.1|402.8|0
1745478690000|2025-04-24 07:11:30|403|402.9|403|402.8|403|402.9|403|402.8|1366
1745478700000|2025-04-24 07:11:40|402.9|402.7|403.1|402.8|403.1|402.9|402.8|402.6|3033
1745478710000|2025-04-24 07:11:50|403||403||403||403||0
1745478720000|2025-04-24 07:12:00|402.9|402.7|403|402.8|403|402.8|402.9|402.7|1721
1745478730000|2025-04-24 07:12:10|403.2|402.9|403.1|402.9|403.2|402.9|403.1|402.9|132
1745478740000|2025-04-24 07:12:20|403.2|403.1|403.3|403.2|403.5|403.3|403.2|403.1|1619
1745478750000|2025-04-24 07:12:30|403.1|403.1|402.9|402.6|403.1|403.1|402.9|402.6|1102
1745478770000|2025-04-24 07:12:50|403|402.7|402.7|402.4|403.1|402.8|402.6|402.4|2708
1745478780000|2025-04-24 07:13:00|402.6||402.7||402.7||402.6||0
1745478790000|2025-04-24 07:13:10|402.6|402.5|402.6|402.4|402.6|402.6|402.6|402.4|308
1745478800000|2025-04-24 07:13:20|402.4|402.3|402.1|401.9|402.5|402.3|402.1|401.9|5846
1745478810000|2025-04-24 07:13:30|402.2|402|402.1|401.9|402.2|402|402|401.7|479
1745478820000|2025-04-24 07:13:40|402.2|402|402.4|402.2|402.4|402.2|402.2|402|1839
1745478830000|2025-04-24 07:13:50|402.6|402.4|402.8|402.5|402.8|402.5|402.6|402.4|531
1745478840000|2025-04-24 07:14:00|403|402.7|402.9|402.6|403.1|402.7|402.9|402.6|1418
1745478850000|2025-04-24 07:14:10|403|402.7|402.8|402.6|403.2|402.9|402.8|402.6|1366
1745478860000|2025-04-24 07:14:20|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|2231
1745478870000|2025-04-24 07:14:30|402.6|402.4|402.8|402.6|402.9|402.6|402.6|402.4|0
1745478880000|2025-04-24 07:14:40|402.9|402.7|402.7|402.5|402.9|402.7|402.7|402.5|608
1745478890000|2025-04-24 07:14:50|402.8|402.4|402.7|402.5|402.8|402.5|402.6|402.4|138
1745478900000|2025-04-24 07:15:00|402.6|402.4|402.6|402.4|402.6|402.4|402.5|402.4|2314
1745478910000|2025-04-24 07:15:10|402.5|402.3|402.5|402.2|402.5|402.3|402.5|402.2|2085
1745478920000|2025-04-24 07:15:20|402.7|402.4|403|402.6|403|402.6|402.7|402.4|759
1745478930000|2025-04-24 07:15:30|402.9|402.7|402.8|402.6|403|402.7|402.8|402.6|0
1745478940000|2025-04-24 07:15:40|402.5|402.5|402.4|402.2|402.5|402.5|402.3|402.1|1516
1745478950000|2025-04-24 07:15:50|402.3|402.1|402.4|402.1|402.4|402.1|402.3|402.1|0
1745478960000|2025-04-24 07:16:00|402.3|402.2|402.3|402|402.4|402.2|402.2|402|981
1745478980000|2025-04-24 07:16:20|402.2||402.2||402.2||402.2||0
1745478990000|2025-04-24 07:16:30|402.1|401.9|402.2|402|402.2|402.1|402.1|401.9|1463
1745479000000|2025-04-24 07:16:40|402.3|402.1|402.4|402.2|402.4|402.2|402.3|402.1|1866
1745479010000|2025-04-24 07:16:50|402.3|402.1|402.4|402.2|402.4|402.2|402.3|402.1|2730
1745479020000|2025-04-24 07:17:00|402.5|402.4|402.3|402.1|402.5|402.4|402.2|402|1116
1745479040000|2025-04-24 07:17:20|402.2|402|402.1|401.9|402.2|402|402.1|401.9|0
1745479050000|2025-04-24 07:17:30|402.2|402|402.2|402|402.2|402|402.2|402|0
1745479060000|2025-04-24 07:17:40|402.3|402.1|402.3|402.1|402.4|402.1|402.3|402.1|0
1745479070000|2025-04-24 07:17:50|402.2|402.2|402.3|402.1|402.3|402.2|402.2|402.1|1366
1745479090000|2025-04-24 07:18:10|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|1145
1745479100000|2025-04-24 07:18:20|402.3|402.3|402.4|402.2|402.4|402.3|402.3|402.1|765
1745479110000|2025-04-24 07:18:30|402.3|402.1|402.4|402.1|402.4|402.1|402.3|402.1|0
1745479120000|2025-04-24 07:18:40|402.5|402.2|402.6|402.3|402.6|402.3|402.5|402.2|0
1745479130000|2025-04-24 07:18:50|402.7|402.4|402.7|402.4|402.7|402.4|402.7|402.4|0
1745479140000|2025-04-24 07:19:00|402.6||402.6||402.6||402.6||0
1745479160000|2025-04-24 07:19:20|402.5||402.5||402.5||402.5||889
1745479170000|2025-04-24 07:19:30|402.6|402.3|402.5|402.3|402.6|402.3|402.5|402.3|1072
1745479180000|2025-04-24 07:19:40|402.4|402.4|402.6|402.4|402.6|402.4|402.4|402.3|79
1745479190000|2025-04-24 07:19:50|402.7||402.7||402.7||402.7||0
1745479200000|2025-04-24 07:20:00|402.6|402.5|402.7|402.5|402.7|402.5|402.6|402.5|1000
1745479210000|2025-04-24 07:20:10|402.6|402.6|402.6|402.5|402.8|402.6|402.6|402.5|2603
1745479220000|2025-04-24 07:20:20|402.7||402.7||402.7||402.7||0
1745479230000|2025-04-24 07:20:30|402.8|402.6|402.9|402.7|402.9|402.7|402.8|402.6|2590
1745479240000|2025-04-24 07:20:40|403|402.8|402.9|402.7|403.1|402.8|402.9|402.7|1157
1745479250000|2025-04-24 07:20:50|403||402.9||403||402.9||0
1745479260000|2025-04-24 07:21:00|402.8|402.6|402.7|402.6|402.8|402.6|402.7|402.6|150
1745479270000|2025-04-24 07:21:10|402.8||402.8||402.8||402.7||482
1745479280000|2025-04-24 07:21:20|402.7|402.7|402.9|402.7|402.9|402.7|402.7|402.7|0
1745479290000|2025-04-24 07:21:30|403|402.8|403|402.8|403|402.8|403|402.8|1366
1745479300000|2025-04-24 07:21:40|403.1|402.9|403.2|403|403.2|403|403.1|402.9|0
1745479310000|2025-04-24 07:21:50|403.4|403.1|403.3|403.1|403.4|403.1|403.3|403.1|683
1745479320000|2025-04-24 07:22:00|403.4||403.3||403.4||403.3||0
1745479330000|2025-04-24 07:22:10|403.1|402.9|403|402.8|403.1|402.9|403|402.8|3050
1745479340000|2025-04-24 07:22:20|402.9||403||403||402.9||1366
1745479370000|2025-04-24 07:22:50|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|1014
1745479380000|2025-04-24 07:23:00|402.8|402.6|402.8|402.6|402.8|402.7|402.8|402.6|0
1745479390000|2025-04-24 07:23:10|403|402.9|403.2|402.9|403.2|402.9|403|402.8|643
1745479400000|2025-04-24 07:23:20|403.1||403.1||403.1||403.1||50
1745479410000|2025-04-24 07:23:30|403.2|403|403.5|403.1|403.5|403.1|403.2|403|1437
1745479420000|2025-04-24 07:23:40|403.6|403.2|403.6|403.3|403.6|403.3|403.6|403.2|0
1745479430000|2025-04-24 07:23:50|403.7||403.5||403.7||403.5||0
1745479440000|2025-04-24 07:24:00|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|1125
1745479470000|2025-04-24 07:24:30|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|205
1745479480000|2025-04-24 07:24:40|403.3|403.2|403.2|402.9|403.3|403.2|403.1|402.9|467
1745479490000|2025-04-24 07:24:50|403.3|403|403.5|403.3|403.6|403.4|403.3|403|2120
1745479500000|2025-04-24 07:25:00|403.6|403.4|403.6|403.4|403.7|403.4|403.4|403.2|2005
1745479510000|2025-04-24 07:25:10|403.7|403.5|403.8|403.5|403.8|403.5|403.7|403.5|0
1745479520000|2025-04-24 07:25:20|403.9|403.6|403.9|403.6|403.9|403.6|403.9|403.6|0
1745479550000|2025-04-24 07:25:50|404|403.7|404|403.8|404|403.8|404|403.7|1366
1745479570000|2025-04-24 07:26:10|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|524
1745479590000|2025-04-24 07:26:30|403.7|403.5|403.7|403.5|403.7|403.5|403.6|403.5|1035
1745479600000|2025-04-24 07:26:40|403.6|403.4|403.4|403.3|403.6|403.4|403.4|403.3|928
1745479610000|2025-04-24 07:26:50|403.5|403.1|403.2|403|403.5|403.1|403.2|403|0
1745479620000|2025-04-24 07:27:00|403.1|402.9|403.1|402.9|403.1|402.9|403.1|402.9|150
1745479630000|2025-04-24 07:27:10|403.2|402.6|402.9|402.7|403.2|402.7|402.9|402.6|0
1745479640000|2025-04-24 07:27:20|402.8|402.6|402.9|402.6|402.9|402.6|402.8|402.6|0
1745479650000|2025-04-24 07:27:30|403.2|402.7|403.4|403.1|403.4|403.1|403.2|402.7|2868
1745479660000|2025-04-24 07:27:40|403.5|403.2|403.5|403.2|403.5|403.2|403.5|403.2|0
1745479670000|2025-04-24 07:27:50|403.6|403.3|403.6|403.4|403.6|403.4|403.6|403.3|0
1745479680000|2025-04-24 07:28:00|403.5||403.5||403.5||403.5||988
1745479690000|2025-04-24 07:28:10|403.6||403.5||403.6||403.5||0
1745479720000|2025-04-24 07:28:40|403.7|403.5|403.6|403.4|403.7|403.5|403.5|403.4|3406
1745479730000|2025-04-24 07:28:50|403.5|403.5|403.6|403.5|403.6|403.5|403.5|403.5|0
1745479740000|2025-04-24 07:29:00|403.9|403.4|403.9|403.6|403.9|403.6|403.9|403.4|670
1745479750000|2025-04-24 07:29:10|404|403.8|403.9|403.8|404.2|404|403.9|403.8|2828
1745479760000|2025-04-24 07:29:20|404|403.9|404.1|403.9|404.1|403.9|404|403.9|0
1745479770000|2025-04-24 07:29:30|404.2||404.1||404.2||404.1||0
1745479780000|2025-04-24 07:29:40|404.2|404|404.2|404|404.2|404|404.2|404|433
1745479790000|2025-04-24 07:29:50|404.3||404.3||404.3||404.3||0
1745479800000|2025-04-24 07:30:00|404.2|403.8|403.9|403.7|404.2|403.8|403.8|403.7|341
1745479820000|2025-04-24 07:30:20|403.8|403.5|403.7|403.5|403.8|403.5|403.7|403.5|0
1745479830000|2025-04-24 07:30:30|403.4|403.2|403.3|403.1|403.4|403.2|403.3|403.1|150
1745479850000|2025-04-24 07:30:50|403.5|403.3|403.5|403.2|403.5|403.3|403.5|403.2|551
1745479860000|2025-04-24 07:31:00|403.4||403.4||403.4||403.4||133
1745479870000|2025-04-24 07:31:10|403.3|403|403.2|403|403.3|403|403.2|403|0
1745479910000|2025-04-24 07:31:50|403|402.9|403|402.9|403|402.9|403|402.9|1588
1745479920000|2025-04-24 07:32:00|402.9|402.8|402.7|402.5|403|402.8|402.7|402.5|1420
1745479930000|2025-04-24 07:32:10|402.8|402.6|402.7|402.5|402.8|402.6|402.7|402.5|696
1745479950000|2025-04-24 07:32:30|402.6|402.4|402.3|402.1|402.6|402.4|402.3|402.1|860
1745479960000|2025-04-24 07:32:40|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|1126
1745479970000|2025-04-24 07:32:50|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|0
1745479980000|2025-04-24 07:33:00|402.4|402.2|402.7|402.5|402.7|402.5|402.4|402.2|411
1745480000000|2025-04-24 07:33:20|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|0
1745480010000|2025-04-24 07:33:30|403|402.8|402.9|402.7|403|402.8|402.9|402.7|1298
1745480020000|2025-04-24 07:33:40|403|402.6|402.9|402.7|403|402.7|402.9|402.6|0
1745480030000|2025-04-24 07:33:50|403||402.9||403||402.9||0
1745480040000|2025-04-24 07:34:00|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|173
1745480050000|2025-04-24 07:34:10|402.9|402.7|402.9|402.7|402.9|402.8|402.9|402.7|1058
1745480080000|2025-04-24 07:34:40|403|402.8|403|402.8|403|402.8|403|402.8|0
1745480110000|2025-04-24 07:35:10|403.1|402.9|403|402.8|403.1|402.9|403|402.8|3577
1745480120000|2025-04-24 07:35:20|402.9|402.7|402.4|402.3|402.9|402.7|402.4|402.3|3391
1745480130000|2025-04-24 07:35:30||402.2||402.2||402.2||402.2|128
1745480170000|2025-04-24 07:36:10|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|167
1745480180000|2025-04-24 07:36:20|402.4|402.2|402.5|402.3|402.5|402.3|402.4|402.2|2802
1745480190000|2025-04-24 07:36:30|402.4|402.2|402.5|402.3|402.5|402.3|402.3|402.2|342
1745480210000|2025-04-24 07:36:50|402.6|402.4|402.8|402.6|402.8|402.6|402.6|402.4|1066
1745480220000|2025-04-24 07:37:00|402.9|402.7|402.8|402.6|403|402.7|402.8|402.6|13
1745480230000|2025-04-24 07:37:10|402.9|402.7|403|402.8|403|402.8|402.9|402.7|1824
1745480240000|2025-04-24 07:37:20|403.1|402.9|403.1|402.9|403.1|402.9|403.1|402.9|0
1745480250000|2025-04-24 07:37:30|403.5|403|403.6|403.4|403.6|403.4|403.5|403|2204
1745480260000|2025-04-24 07:37:40|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|622
1745480270000|2025-04-24 07:37:50|||||||||461
1745480280000|2025-04-24 07:38:00|403.6|403.4|403.5|403.4|403.6|403.4|403.5|403.4|1552
1745480290000|2025-04-24 07:38:10|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|662
1745480310000|2025-04-24 07:38:30|403.7|403.4|403.6|403.4|403.7|403.4|403.6|403.4|1366
1745480320000|2025-04-24 07:38:40|403.5|403.3|403.6|403.4|403.6|403.4|403.5|403.3|0
1745480330000|2025-04-24 07:38:50|403.7|403.7|403.9|403.7|403.9|403.7|403.7|403.7|285
1745480340000|2025-04-24 07:39:00|403.8|403.6|403.8|403.6|403.9|403.7|403.8|403.6|740
1745480360000|2025-04-24 07:39:20|403.9|403.7|404|403.7|404|403.7|403.9|403.7|600
1745480370000|2025-04-24 07:39:30|404.1|403.8|404|403.8|404.1|403.8|404|403.8|0
1745480390000|2025-04-24 07:39:50|404.1|403.9|404.1|404|404.1|404|404.1|403.9|740
1745480400000|2025-04-24 07:40:00|404.2|404.1|404.4|404.1|404.4|404.1|404.2|404.1|0
1745480420000|2025-04-24 07:40:20|404.2|404|404.2|404|404.2|404|404.2|404|1755
1745480440000|2025-04-24 07:40:40|404.1|403.9|404.2|403.9|404.2|403.9|404.1|403.9|2039
1745480450000|2025-04-24 07:40:50|404.1|404|404.1|403.9|404.1|404|404.1|403.9|534
1745480460000|2025-04-24 07:41:00|404|403.8|403.9|403.7|404.1|403.9|403.8|403.7|1405
1745480470000|2025-04-24 07:41:10|404|403.8|404.1|403.9|404.1|403.9|403.9|403.7|278
1745480490000|2025-04-24 07:41:30|404.2||404.2||404.2||404.1||0
1745480500000|2025-04-24 07:41:40||404||404||404||404|0
1745480560000|2025-04-24 07:42:40||404.1||404.1||404.1||404.1|3124
1745480580000|2025-04-24 07:43:00|404.3|404.2|404.5|404.2|404.5|404.2|404.3|404.2|834
1745480610000|2025-04-24 07:43:30|404.3||404.3||404.3||404.3||0
1745480620000|2025-04-24 07:43:40|404.2|404.1|404.2|404|404.2|404.1|404.2|404|3131
1745480630000|2025-04-24 07:43:50|404.1|403.9|404|403.9|404.1|403.9|404|403.9|797
1745480640000|2025-04-24 07:44:00|403.8|403.7|404|403.8|404|403.9|403.8|403.7|1554
1745480690000|2025-04-24 07:44:50|||||||||924
1745480700000|2025-04-24 07:45:00|404.1|403.9|404|403.8|404.1|403.9|404|403.8|560
1745480770000|2025-04-24 07:46:10|404.1|403.9|404.1|404|404.1|404|404.1|403.9|1171
1745480800000|2025-04-24 07:46:40|404|403.9|403.9|403.7|404|403.9|403.9|403.7|1107
1745480830000|2025-04-24 07:47:10|403.8|403.6|403.6|403.4|403.8|403.6|403.6|403.4|1447
1745480840000|2025-04-24 07:47:20|403.5|403.3|403.5|403.3|403.6|403.4|403.5|403.3|1671
1745480860000|2025-04-24 07:47:40|403.4|403.2|403.4|403.3|403.4|403.3|403.4|403.2|636
1745480870000|2025-04-24 07:47:50|||||||||300
1745480880000|2025-04-24 07:48:00|403.5|403.2|403.4|403.2|403.5|403.3|403.4|403.2|1366
1745480890000|2025-04-24 07:48:10|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|1103
1745480900000|2025-04-24 07:48:20|403.5|403.3|403.4|403.2|403.5|403.3|403.3|403.1|3930
1745480910000|2025-04-24 07:48:30|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|0
1745480930000|2025-04-24 07:48:50|403.6|403.4|403.7|403.5|403.8|403.6|403.6|403.4|0
1745480940000|2025-04-24 07:49:00|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|0
1745480990000|2025-04-24 07:49:50|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|421
1745481010000|2025-04-24 07:50:10|403.6||403.6||403.6||403.6||1495
1745481020000|2025-04-24 07:50:20||403.4||403.4||403.4||403.4|2373
1745481050000|2025-04-24 07:50:50|403.5|403.5|403.6|403.5|403.6|403.5|403.5|403.5|1328
1745481060000|2025-04-24 07:51:00|403.7||403.7||403.7||403.7||26
1745481080000|2025-04-24 07:51:20|403.9|403.7|403.8|403.6|403.9|403.7|403.8|403.6|646
1745481090000|2025-04-24 07:51:30|403.7||403.8||403.8||403.7||953
1745481110000|2025-04-24 07:51:50|403.9||403.9||403.9||403.9||0
1745481120000|2025-04-24 07:52:00|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|665
1745481160000|2025-04-24 07:52:40|||||||||249
1745481170000|2025-04-24 07:52:50|403.6||403.6||403.6||403.6||0
1745481180000|2025-04-24 07:53:00|403.7|403.4|403.6|403.5|403.7|403.5|403.6|403.4|1904
1745481200000|2025-04-24 07:53:20|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|574
1745481250000|2025-04-24 07:54:10|403.5|403.4|403.5|403.3|403.5|403.4|403.5|403.3|266
1745481260000|2025-04-24 07:54:20|403.4|403.2|403.3|403.1|403.4|403.2|403.3|403.1|1633
1745481270000|2025-04-24 07:54:30|403.2|403|403.2|403|403.2|403|403.2|403|3600
1745481290000|2025-04-24 07:54:50||402.9||403||403||402.9|0
1745481300000|2025-04-24 07:55:00|403.3|402.9|403.3|403.1|403.3|403.1|403.3|402.9|1252
1745481310000|2025-04-24 07:55:10|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|0
1745481320000|2025-04-24 07:55:20|403.3|403.2|403.3|403.1|403.3|403.2|403.3|403.1|2214
1745481330000|2025-04-24 07:55:30|403.2|402.9|403.1|402.9|403.2|402.9|403.1|402.9|1091
1745481340000|2025-04-24 07:55:40|403.2|403|403.2|403|403.2|403|403.2|403|0
1745481370000|2025-04-24 07:56:10|403.3|403.1|403.3|403.1|403.4|403.2|403.3|403.1|1963
1745481380000|2025-04-24 07:56:20|403.4||403.4||403.4||403.4||0
1745481400000|2025-04-24 07:56:40|403.3||403.3||403.3||403.3||0
1745481410000|2025-04-24 07:56:50|403.2|403|403.2|403|403.2|403|403.2|403|683
1745481420000|2025-04-24 07:57:00|403.1|402.9|403.2|403|403.2|403|403.1|402.9|2272
1745481430000|2025-04-24 07:57:10||403.1||403||403.1||403|0
1745481460000|2025-04-24 07:57:40|403.1|403.2|403.3|403.2|403.3|403.2|403.1|403.2|1859
1745481470000|2025-04-24 07:57:50|403.4|403.3|403.5|403.3|403.5|403.3|403.4|403.3|243
1745481480000|2025-04-24 07:58:00|403.4||403.5||403.5||403.4||862
1745481490000|2025-04-24 07:58:10|403.3|403.1|403.4|403.1|403.4|403.1|403.3|403.1|350
1745481500000|2025-04-24 07:58:20|403.3||403.3||403.3||403.3||419
1745481510000|2025-04-24 07:58:30|403.4||403.4||403.4||403.4||0
1745481520000|2025-04-24 07:58:40|403.3||403.3||403.3||403.3||0
1745481540000|2025-04-24 07:59:00|403.2|403|403.3|403|403.3|403|403.2|403|500
1745481550000|2025-04-24 07:59:10|403.2||403.2||403.2||403.2||0
1745481560000|2025-04-24 07:59:20|403.1|402.9|403.1|402.9|403.1|402.9|403.1|402.9|967
1745481600000|2025-04-24 08:00:00|403.2|403|403.4|403.2|403.4|403.3|403.2|403|2243
1745481610000|2025-04-24 08:00:10|403.3|403.1|403.2|403|403.3|403.1|403.2|403|443
1745481630000|2025-04-24 08:00:30|403.3|403.1|403.3|403.1|403.3|403.1|403.3|403.1|522
1745481640000|2025-04-24 08:00:40|403.6|403.3|403.6|403.3|403.6|403.3|403.6|403.3|0
1745481650000|2025-04-24 08:00:50|403.7|403.4|403.8|403.5|403.8|403.5|403.6|403.4|510
1745481660000|2025-04-24 08:01:00|403.7|403.4|403.6|403.4|403.7|403.4|403.6|403.4|2165
1745481670000|2025-04-24 08:01:10|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|0
1745481690000|2025-04-24 08:01:30|403.4|403.2|403.3|403.1|403.4|403.2|403.3|403.1|1023
1745481700000|2025-04-24 08:01:40|403.2|403|403.2|403|403.2|403|403.2|403|0
1745481710000|2025-04-24 08:01:50|403.1|402.9|403.1|402.9|403.1|402.9|403.1|402.9|0
1745481720000|2025-04-24 08:02:00|403.2|403|403.4|403.2|403.4|403.2|403.2|403|1565
1745481740000|2025-04-24 08:02:20|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|0
1745481770000|2025-04-24 08:02:50|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|1537
1745481780000|2025-04-24 08:03:00|403.3|403.1|403.4|403.3|403.4|403.3|403.3|403.1|1179
1745481800000|2025-04-24 08:03:20|403.3|403.2|403.3|403.1|403.3|403.2|403.3|403.1|0
1745481820000|2025-04-24 08:03:40|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|0
1745481830000|2025-04-24 08:03:50|403.5||403.5||403.5||403.4||0
1745481840000|2025-04-24 08:04:00|403.4|403.1|403.3|403.1|403.4|403.1|403.3|403.1|0
1745481860000|2025-04-24 08:04:20|403.2|403.2|403.3|403.1|403.3|403.2|403.2|403.1|548
1745481880000|2025-04-24 08:04:40|403.2|403|403.2|403|403.2|403|403.2|403|610
1745481900000|2025-04-24 08:05:00|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|499
1745481910000|2025-04-24 08:05:10|403.4|403.1|403.3|403.1|403.4|403.1|403.3|403.1|1322
1745481920000|2025-04-24 08:05:20||403||403||403||403|0
1745481930000|2025-04-24 08:05:30|403.6|403.1|403.6|403.4|403.6|403.4|403.6|403.1|0
1745481940000|2025-04-24 08:05:40|403.4|403.3|403.4|403.2|403.5|403.3|403.4|403.2|3521
1745481950000|2025-04-24 08:05:50|403.3|403.1|403.3|403.1|403.3|403.1|403.3|403.1|699
1745481960000|2025-04-24 08:06:00|403.2|403|403.2|403|403.3|403|403.2|403|3858
1745481970000|2025-04-24 08:06:10|403.1|402.9|403.1|402.9|403.1|402.9|403.1|402.9|230
1745481980000|2025-04-24 08:06:20|403||403.1||403.1||403||695
1745482000000|2025-04-24 08:06:40|403.2|403|403.2|403|403.2|403|403.2|403|350
1745482020000|2025-04-24 08:07:00|403.1|402.9|403.2|403|403.2|403|403.1|402.9|1851
1745482040000|2025-04-24 08:07:20|403.3|403.1|403.2|403|403.3|403.1|403.2|403|1390
1745482050000|2025-04-24 08:07:30|||||||||980
1745482060000|2025-04-24 08:07:40|403.1|402.9|403.1|402.9|403.1|402.9|403.1|402.9|150
1745482080000|2025-04-24 08:08:00|403||403.1||403.1||403||25
1745482090000|2025-04-24 08:08:10|403||403||403||403||0
1745482100000|2025-04-24 08:08:20|402.9|402.8|403|402.8|403|402.8|402.9|402.8|2218
1745482110000|2025-04-24 08:08:30||402.9||402.9||402.9||402.9|0
1745482140000|2025-04-24 08:09:00|403.1|403|403.1|403|403.1|403|403.1|403|0
1745482150000|2025-04-24 08:09:10|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|78
1745482160000|2025-04-24 08:09:20|403.1|403|403.1|403|403.1|403|403.1|403|913
1745482180000|2025-04-24 08:09:40|403.2||403.2||403.2||403.2||449
1745482220000|2025-04-24 08:10:20|403.1|403.1|403.2|403.1|403.2|403.1|403.1|403.1|1539
1745482230000|2025-04-24 08:10:30|403.3|403|403.3|403.1|403.3|403.1|403.3|403|1237
1745482240000|2025-04-24 08:10:40|403.2||403.3||403.3||403.2||0
1745482280000|2025-04-24 08:11:20|403.2|403.2|403.4|403.2|403.4|403.2|403.2|403.2|1304
1745482290000|2025-04-24 08:11:30|403.7|403.5|403.6|403.4|403.7|403.5|403.6|403.4|2117
1745482300000|2025-04-24 08:11:40|403.7|403.5|403.6|403.5|403.7|403.6|403.6|403.5|2115
1745482310000|2025-04-24 08:11:50|403.7||403.7||403.7||403.7||0
1745482320000|2025-04-24 08:12:00|403.6|403.4|403.5|403.4|403.6|403.4|403.5|403.4|0
1745482340000|2025-04-24 08:12:20|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|150
1745482350000|2025-04-24 08:12:30|403.2|403.1|403.3|403.1|403.3|403.1|403.2|403.1|0
1745482360000|2025-04-24 08:12:40|403.2||403.2||403.2||403.2||0
1745482370000|2025-04-24 08:12:50|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|630
1745482380000|2025-04-24 08:13:00|||||||||1352
1745482410000|2025-04-24 08:13:30|403.2|403.1|403.3|403.1|403.3|403.1|403.2|403.1|965
1745482420000|2025-04-24 08:13:40|403.4||403.4||403.4||403.4||0
1745482430000|2025-04-24 08:13:50|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|0
1745482460000|2025-04-24 08:14:20|403.4||403.4||403.4||403.4||581
1745482470000|2025-04-24 08:14:30|403.5|403.4|403.6|403.4|403.6|403.4|403.5|403.4|279
1745482480000|2025-04-24 08:14:40|403.4|403.3|403.5|403.3|403.5|403.3|403.4|403.3|27
1745482500000|2025-04-24 08:15:00|403.4||403.4||403.4||403.4||0
1745482520000|2025-04-24 08:15:20|403.5|403.4|403.5|403.3|403.5|403.4|403.5|403.3|1526
1745482550000|2025-04-24 08:15:50|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|984
1745482560000|2025-04-24 08:16:00|||||||||1446
1745482570000|2025-04-24 08:16:10|||||||||1531
1745482590000|2025-04-24 08:16:30|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|40
1745482610000|2025-04-24 08:16:50|403.6|403.4|403.6|403.4|403.7|403.6|403.6|403.4|998
1745482620000|2025-04-24 08:17:00|403.5||403.5||403.5||403.5||1181
1745482640000|2025-04-24 08:17:20|403.6||403.6||403.6||403.6||0
1745482650000|2025-04-24 08:17:30|||||||||1002
1745482660000|2025-04-24 08:17:40|403.5|403.5|403.6|403.5|403.6|403.5|403.5|403.5|0
1745482670000|2025-04-24 08:17:50|403.9|403.4|403.7|403.5|403.9|403.7|403.7|403.4|2356
1745482700000|2025-04-24 08:18:20|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|111
1745482710000|2025-04-24 08:18:30|403.7||403.8||403.8||403.7||0
1745482770000|2025-04-24 08:19:30|403.7|403.5|403.6|403.5|403.7|403.5|403.6|403.5|0
1745482790000|2025-04-24 08:19:50|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|476
1745482800000|2025-04-24 08:20:00|403.8||403.8||403.8||403.8||430
1745482810000|2025-04-24 08:20:10|403.7||403.7||403.7||403.7||161
1745482820000|2025-04-24 08:20:20|403.8|403.5|403.8|403.7|403.8|403.7|403.8|403.5|1602
1745482830000|2025-04-24 08:20:30|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|531
1745482840000|2025-04-24 08:20:40|404|403.9|404.2|404.1|404.2|404.1|404|403.9|3595
1745482860000|2025-04-24 08:21:00|404.3|404.2|404|403.8|404.3|404.2|404|403.8|1125
1745482880000|2025-04-24 08:21:20|404.2|404.1|404.2|404.1|404.3|404.1|404.2|404|0
1745482890000|2025-04-24 08:21:30|404.3||404.3||404.3||404.3||0
1745482900000|2025-04-24 08:21:40|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|696
1745482910000|2025-04-24 08:21:50|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|0
1745482920000|2025-04-24 08:22:00||404.4||404.4||404.4||404.4|0
1745482930000|2025-04-24 08:22:10|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|374
1745482940000|2025-04-24 08:22:20|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|561
1745482960000|2025-04-24 08:22:40|404.8||404.7||404.8||404.7||2106
1745482970000|2025-04-24 08:22:50|404.6|404.5|404.7|404.5|404.7|404.5|404.6|404.5|1019
1745482980000|2025-04-24 08:23:00|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|0
1745482990000|2025-04-24 08:23:10|404.8|404.5|404.8|404.6|404.8|404.6|404.6|404.5|1049
1745483010000|2025-04-24 08:23:30|404.9|404.7|404.9|404.8|404.9|404.8|404.9|404.7|0
1745483020000|2025-04-24 08:23:40|405|404.9|405|404.9|405|404.9|405|404.9|0
1745483030000|2025-04-24 08:23:50|404.9|404.8|405|404.8|405|404.8|404.9|404.7|3406
1745483040000|2025-04-24 08:24:00|404.9|404.7|404.8|404.7|404.9|404.7|404.8|404.7|10
1745483050000|2025-04-24 08:24:10|405|404.8|405|404.8|405|404.8|405|404.8|602
1745483070000|2025-04-24 08:24:30||404.9||404.9||404.9||404.9|0
1745483080000|2025-04-24 08:24:40|405.1||405.1||405.1||405.1||541
1745483100000|2025-04-24 08:25:00|405|404.8|405|404.8|405|404.8|405|404.8|974
1745483110000|2025-04-24 08:25:10|405.2|405|405.2|405|405.2|405|405.2|405|1380
1745483120000|2025-04-24 08:25:20|405.3|405.1|405.4|405.2|405.4|405.2|405.2|405.1|3037
1745483130000|2025-04-24 08:25:30|405.3|405.3|405.3|405.2|405.4|405.3|405.3|405.2|516
1745483160000|2025-04-24 08:26:00|405.2|405.1|405.1|405|405.2|405.1|405.1|405|981
1745483170000|2025-04-24 08:26:10||404.9||404.9||404.9||404.9|150
1745483180000|2025-04-24 08:26:20|405|404.8|404.9|404.8|405|404.8|404.9|404.8|0
1745483190000|2025-04-24 08:26:30|405|404.9|405|404.8|405|404.9|405|404.8|693
1745483220000|2025-04-24 08:27:00|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|476
1745483230000|2025-04-24 08:27:10|404.8|404.6|404.7|404.6|404.8|404.6|404.7|404.6|0
1745483240000|2025-04-24 08:27:20|404.8||404.8||404.8||404.8||0
1745483260000|2025-04-24 08:27:40|404.7||404.7||404.7||404.7||0
1745483270000|2025-04-24 08:27:50|404.8|404.5|404.7|404.5|404.8|404.5|404.6|404.5|589
1745483310000|2025-04-24 08:28:30|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|0
1745483340000|2025-04-24 08:29:00|404.7|404.5|404.7|404.5|404.8|404.5|404.7|404.5|1601
1745483390000|2025-04-24 08:29:50|404.5|404.4|404.6|404.4|404.6|404.4|404.5|404.3|836
1745483400000|2025-04-24 08:30:00|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|699
1745483410000|2025-04-24 08:30:10|404.3|404.2|404.3|404.1|404.3|404.2|404.2|404|645
1745483420000|2025-04-24 08:30:20|404.2|404|404.2|404|404.2|404|404.2|404|0
1745483430000|2025-04-24 08:30:30|404.3|404.1|404.3|404.2|404.3|404.2|404.3|404.1|1518
1745483440000|2025-04-24 08:30:40|404.4|404.3|404.5|404.3|404.5|404.3|404.4|404.3|0
1745483460000|2025-04-24 08:31:00|404.6|404.4|404.6|404.4|404.6|404.5|404.6|404.4|1324
1745483490000|2025-04-24 08:31:30|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|0
1745483520000|2025-04-24 08:32:00|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|150
1745483550000|2025-04-24 08:32:30|404.7|404.5|404.6|404.5|404.7|404.6|404.6|404.5|3672
1745483560000|2025-04-24 08:32:40|||||||||44
1745483570000|2025-04-24 08:32:50||404.4||404.4||404.4||404.4|1956
1745483630000|2025-04-24 08:33:50|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|87
1745483650000|2025-04-24 08:34:10|404.8|404.6|404.7|404.6|404.8|404.6|404.7|404.6|1589
1745483660000|2025-04-24 08:34:20|||||||||469
1745483670000|2025-04-24 08:34:30|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|0
1745483680000|2025-04-24 08:34:40||404.3||404.3||404.3||404.3|32
1745483810000|2025-04-24 08:36:50|404.6|404.4|404.6|404.5|404.6|404.5|404.6|404.4|91
1745483820000|2025-04-24 08:37:00|404.7|404.4|404.6|404.4|404.7|404.4|404.6|404.4|393
1745483830000|2025-04-24 08:37:10|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|461
1745483840000|2025-04-24 08:37:20|404.8|404.6|404.9|404.7|404.9|404.7|404.8|404.6|638
1745483870000|2025-04-24 08:37:50|||||||||984
1745483880000|2025-04-24 08:38:00|404.8|404.6|404.9|404.7|404.9|404.7|404.7|404.6|2595
1745483910000|2025-04-24 08:38:30|405|404.8|404.9|404.7|405|404.8|404.9|404.7|946
1745483920000|2025-04-24 08:38:40|405.2|405|405.2|405|405.2|405|405.2|405|92
1745483930000|2025-04-24 08:38:50|405.3|405.2|405.4|405.2|405.4|405.2|405.3|405.1|2565
1745483940000|2025-04-24 08:39:00|405.3|405.1|405.4|405.2|405.4|405.3|405.3|405|1642
1745483950000|2025-04-24 08:39:10|405.5|405.3|405.5|405.3|405.6|405.4|405.5|405.3|1504
1745483960000|2025-04-24 08:39:20|405.6|405.4|405.7|405.5|405.7|405.5|405.6|405.4|23
1745483970000|2025-04-24 08:39:30||405.6||405.5||405.6||405.5|0
1745483980000|2025-04-24 08:39:40|||||||||1130
1745483990000|2025-04-24 08:39:50|405.6|405.4|405.5|405.3|405.6|405.4|405.5|405.3|1475
1745484010000|2025-04-24 08:40:10||405.4||405.4||405.4||405.4|0
1745484020000|2025-04-24 08:40:20|405.6|405.5|405.7|405.5|405.8|405.6|405.6|405.5|1604
1745484060000|2025-04-24 08:41:00|405.6|405.4|405.3|405.2|405.6|405.4|405.3|405.2|1695
1745484070000|2025-04-24 08:41:10|405.4|405.1|405.2|405|405.4|405.1|405.2|405|2000
1745484090000|2025-04-24 08:41:30||405.1||405.1||405.1||405.1|0
1745484100000|2025-04-24 08:41:40||405||405||405||405|506
1745484110000|2025-04-24 08:41:50||405.1||405.1||405.1||405.1|0
1745484120000|2025-04-24 08:42:00|405.3|405.2|405.5|405.3|405.5|405.3|405.3|405.2|349
1745484130000|2025-04-24 08:42:10|405.6||405.6||405.6||405.6||0
1745484140000|2025-04-24 08:42:20|405.5||405.6||405.6||405.5||0
1745484160000|2025-04-24 08:42:40|405.5||405.5||405.5||405.5||0
1745484170000|2025-04-24 08:42:50|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|983
1745484180000|2025-04-24 08:43:00|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|356
1745484190000|2025-04-24 08:43:10|||||||||2125
1745484220000|2025-04-24 08:43:40|405.6|405.4|405.6|405.4|405.6|405.5|405.6|405.4|1233
1745484250000|2025-04-24 08:44:10|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|1877
1745484260000|2025-04-24 08:44:20|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1745484270000|2025-04-24 08:44:30|||||||||125
1745484280000|2025-04-24 08:44:40|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|1366
1745484290000|2025-04-24 08:44:50|405.8|405.6|405.6|405.4|405.8|405.6|405.6|405.4|1633
1745484300000|2025-04-24 08:45:00|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1745484310000|2025-04-24 08:45:10|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|442
1745484360000|2025-04-24 08:46:00|405.5|405.4|405.5|405.3|405.5|405.4|405.5|405.3|360
1745484390000|2025-04-24 08:46:30|||||||||1150
1745484410000|2025-04-24 08:46:50|405.4||405.4||405.4||405.4||1342
1745484420000|2025-04-24 08:47:00|405.3|405.2|405.3|405.1|405.3|405.2|405.3|405.1|2474
1745484460000|2025-04-24 08:47:40|||||||||1366
1745484470000|2025-04-24 08:47:50|405.2|405.3|405.5|405.3|405.5|405.3|405.2|405.3|0
1745484490000|2025-04-24 08:48:10|405.6|405.4|405.6|405.4|405.6|405.5|405.6|405.4|697
1745484520000|2025-04-24 08:48:40|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|1199
1745484530000|2025-04-24 08:48:50|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|1169
1745484550000|2025-04-24 08:49:10|405.6|405.4|405.7|405.5|405.7|405.5|405.6|405.4|150
1745484570000|2025-04-24 08:49:30||405.6||405.6||405.6||405.6|0
1745484600000|2025-04-24 08:50:00|405.6|405.5|405.6|405.4|405.6|405.5|405.6|405.4|1517
1745484610000|2025-04-24 08:50:10|405.5|405.5|405.5|405.3|405.5|405.5|405.5|405.3|954
1745484650000|2025-04-24 08:50:50|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|786
1745484660000|2025-04-24 08:51:00||405.5||405.4||405.5||405.4|717
1745484670000|2025-04-24 08:51:10|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|537
1745484680000|2025-04-24 08:51:20|405.4||405.4||405.4||405.4||0
1745484690000|2025-04-24 08:51:30||405.2||405.2||405.2||405.2|910
1745484700000|2025-04-24 08:51:40|||||||||664
1745484710000|2025-04-24 08:51:50|405.2|405.1|405.3|405.1|405.3|405.1|405.2|405.1|998
1745484720000|2025-04-24 08:52:00|405.2|405|405.2|405|405.2|405|405.2|405|366
1745484740000|2025-04-24 08:52:20|405|404.9|405.1|404.9|405.1|404.9|405|404.9|1403
1745484760000|2025-04-24 08:52:40|||||||||531
1745484780000|2025-04-24 08:53:00|404.9|404.8|405|404.8|405|404.8|404.9|404.8|693
1745484800000|2025-04-24 08:53:20|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|401
1745484820000|2025-04-24 08:53:40|405|404.8|405|404.8|405|404.9|405|404.8|1035
1745484840000|2025-04-24 08:54:00|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|752
1745484870000|2025-04-24 08:54:30|||||||||177
1745484880000|2025-04-24 08:54:40||405||405||405||405|0
1745484890000|2025-04-24 08:54:50||404.9||404.9||404.9||404.9|0
1745484900000|2025-04-24 08:55:00|405|404.8|405|404.8|405|404.8|405|404.8|1103
1745484940000|2025-04-24 08:55:40|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|0
1745484950000|2025-04-24 08:55:50|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|0
1745484970000|2025-04-24 08:56:10|404.9|404.7|404.8|404.6|404.9|404.7|404.7|404.6|0
1745485010000|2025-04-24 08:56:50|404.7||404.7||404.7||404.7||280
1745485020000|2025-04-24 08:57:00|404.8|404.7|404.9|404.7|404.9|404.7|404.8|404.7|701
1745485030000|2025-04-24 08:57:10|404.7|404.6|404.7|404.5|404.7|404.6|404.7|404.5|3983
1745485040000|2025-04-24 08:57:20|404.6||404.6||404.6||404.6||1333
1745485060000|2025-04-24 08:57:40|404.7||404.7||404.7||404.7||387
1745485070000|2025-04-24 08:57:50|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|1158
1745485090000|2025-04-24 08:58:10|404.4||404.4||404.4||404.4||1068
1745485110000|2025-04-24 08:58:30|404.5||404.5||404.5||404.5||106
1745485120000|2025-04-24 08:58:40|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|1117
1745485130000|2025-04-24 08:58:50|404.7|404.5|404.5|404.3|404.7|404.5|404.5|404.3|1140
1745485140000|2025-04-24 08:59:00|404.4|404.2|404.4|404.2|404.4|404.2|404.3|404.2|600
1745485150000|2025-04-24 08:59:10|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|0
1745485160000|2025-04-24 08:59:20|404.7|404.5|404.7|404.5|404.7|404.5|404.6|404.5|0
1745485180000|2025-04-24 08:59:40|404.6||404.6||404.6||404.6||0
1745485190000|2025-04-24 08:59:50||404.4||404.4||404.4||404.4|0
1745485200000|2025-04-24 09:00:00|404.5|404.3|404.4|404.2|404.5|404.4|404.4|404.2|2405
1745485210000|2025-04-24 09:00:10|404.5|404.3|404.5|404.3|404.5|404.3|404.4|404.2|2102
1745485230000|2025-04-24 09:00:30||404.4||404.4||404.4||404.4|0
1745485240000|2025-04-24 09:00:40|404.6||404.7||404.7||404.6||106
1745485250000|2025-04-24 09:00:50|404.8|404.6|404.7|404.5|404.8|404.6|404.7|404.5|4218
1745485260000|2025-04-24 09:01:00|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|993
1745485310000|2025-04-24 09:01:50|404.7|404.6|404.7|404.5|404.7|404.6|404.7|404.5|451
1745485320000|2025-04-24 09:02:00|404.8|404.6|404.7|404.6|404.8|404.6|404.7|404.6|596
1745485340000|2025-04-24 09:02:20|404.8||404.8||404.8||404.8||303
1745485380000|2025-04-24 09:03:00||404.7||404.7||404.7||404.7|0
1745485420000|2025-04-24 09:03:40|404.9|404.8|405|404.9|405|404.9|404.9|404.8|1022
1745485430000|2025-04-24 09:03:50|405.1|405|405.1|405|405.1|405|405.1|405|0
1745485450000|2025-04-24 09:04:10|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|447
1745485470000|2025-04-24 09:04:30|405.2|405|405.2|405|405.2|405|405.2|405|933
1745485490000|2025-04-24 09:04:50||405.1||405.1||405.1||405.1|770
1745485500000|2025-04-24 09:05:00||405||405||405||405|1515
1745485520000|2025-04-24 09:05:20|405.1|405.1|405.1|404.9|405.1|405.1|405.1|404.9|2584
1745485540000|2025-04-24 09:05:40|||||||||150
1745485560000|2025-04-24 09:06:00|405|405|405.2|405|405.2|405|405|405|405
1745485570000|2025-04-24 09:06:10|||||||||1036
1745485620000|2025-04-24 09:07:00|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|1125
1745485640000|2025-04-24 09:07:20|405|404.8|405|404.8|405|404.8|405|404.8|1125
1745485670000|2025-04-24 09:07:50|404.8|404.7|404.7|404.6|404.8|404.7|404.7|404.6|1496
1745485680000|2025-04-24 09:08:00|404.8||404.8||404.8||404.8||5
1745485690000|2025-04-24 09:08:10|404.7||404.7||404.7||404.7||0
1745485720000|2025-04-24 09:08:40|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|163
1745485730000|2025-04-24 09:08:50|404.7||404.7||404.7||404.7||692
1745485740000|2025-04-24 09:09:00|||||||||30
1745485750000|2025-04-24 09:09:10|404.8|404.6|404.8|404.7|404.8|404.7|404.8|404.6|534
1745485760000|2025-04-24 09:09:20|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|1333
1745485770000|2025-04-24 09:09:30|404.8|404.7|404.5|404.4|404.8|404.7|404.5|404.4|3122
1745485840000|2025-04-24 09:10:40|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|150
1745485850000|2025-04-24 09:10:50|404.5|404.4|404.6|404.4|404.6|404.4|404.5|404.4|1988
1745485860000|2025-04-24 09:11:00|404.5||404.6||404.6||404.5||0
1745485870000|2025-04-24 09:11:10|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|1056
1745485930000|2025-04-24 09:12:10|404.4|404.4|404.4|404.3|404.4|404.4|404.4|404.3|955
1745485940000|2025-04-24 09:12:20|||||||||500
1745485950000|2025-04-24 09:12:30|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|786
1745486000000|2025-04-24 09:13:20|404.2|404.1|404.3|404.1|404.3|404.1|404.2|404.1|614
1745486010000|2025-04-24 09:13:30||404.2||404.2||404.2||404.2|0
1745486030000|2025-04-24 09:13:50|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|1574
1745486040000|2025-04-24 09:14:00|404.1|404|404.2|404|404.4|404.2|404|403.9|802
1745486050000|2025-04-24 09:14:10|404.1|403.9|404.1|403.9|404.1|403.9|404.1|403.9|548
1745486080000|2025-04-24 09:14:40|403.7|403.6|403.9|403.7|403.9|403.7|403.7|403.6|431
1745486110000|2025-04-24 09:15:10|403.4|403.1|403.2|403|403.4|403.1|403.1|402.9|2669
1745486120000|2025-04-24 09:15:20|403.3|403.1|403|402.8|403.3|403.1|403|402.8|450
1745486130000|2025-04-24 09:15:30|402.9|402.7|402.8|402.7|402.9|402.7|402.7|402.6|1064
1745486140000|2025-04-24 09:15:40|402.7|402.6|402.7|402.5|402.7|402.6|402.7|402.5|1699
1745486160000|2025-04-24 09:16:00|402.3|402.2|402.3|402.2|402.5|402.3|402.3|402.2|4720
1745486170000|2025-04-24 09:16:10|402.2|402.1|402.3|402.2|402.3|402.2|402.2|402.1|476
1745486180000|2025-04-24 09:16:20|402.4|402.3|402.6|402.4|402.6|402.4|402.4|402.3|813
1745486190000|2025-04-24 09:16:30|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1745486210000|2025-04-24 09:16:50|402.7|402.4|402.5|402.3|402.7|402.6|402.5|402.3|2385
1745486220000|2025-04-24 09:17:00||402.4||402.4||402.4||402.4|832
1745486230000|2025-04-24 09:17:10|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|1190
1745486240000|2025-04-24 09:17:20|402.3|402.1|402.3|402.1|402.4|402.1|402.3|402.1|898
1745486250000|2025-04-24 09:17:30|402.2|402|402.3|402.1|402.3|402.1|402.2|402|0
1745486300000|2025-04-24 09:18:20|402.5|402.4|402.5|402.3|402.5|402.4|402.5|402.3|145
1745486310000|2025-04-24 09:18:30|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|0
1745486320000|2025-04-24 09:18:40|403|402.6|402.9|402.7|403|402.8|402.9|402.6|0
1745486340000|2025-04-24 09:19:00|402.8|402.6|402.6|402.4|402.8|402.6|402.6|402.4|1837
1745486390000|2025-04-24 09:19:50||402.5||402.5||402.5||402.5|0
1745486400000|2025-04-24 09:20:00|402.7||402.7||402.7||402.7||609
1745486490000|2025-04-24 09:21:30|402.6||402.6||402.6||402.6||1596
1745486520000|2025-04-24 09:22:00|402.5|402.4|402.6|402.5|402.6|402.5|402.5|402.4|1997
1745486540000|2025-04-24 09:22:20|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|0
1745486550000|2025-04-24 09:22:30||402.5||402.5||402.5||402.5|1063
1745486600000|2025-04-24 09:23:20||402.6||402.5||402.6||402.5|1005
1745486620000|2025-04-24 09:23:40|402.6|402.6|402.6|402.5|402.6|402.6|402.6|402.5|1374
1745486630000|2025-04-24 09:23:50|402.7||402.7||402.7||402.7||449
1745486640000|2025-04-24 09:24:00||402.6||402.5||402.6||402.5|562
1745486670000|2025-04-24 09:24:30|||||||||1035
1745486710000|2025-04-24 09:25:10|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|456
1745486720000|2025-04-24 09:25:20|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|919
1745486760000|2025-04-24 09:26:00|402.4|402.3|402.5|402.3|402.5|402.3|402.4|402.3|3010
1745486800000|2025-04-24 09:26:40|402.6|402.4|402.6|402.4|402.6|402.5|402.6|402.4|2666
1745486830000|2025-04-24 09:27:10|402.7|402.5|402.7|402.5|402.8|402.6|402.7|402.5|3294
1745486860000|2025-04-24 09:27:40|402.5|402.4|402.4|402.2|402.5|402.4|402.3|402.2|1332
1745486910000|2025-04-24 09:28:30|402.3||402.3||402.3||402.3||0
1745486920000|2025-04-24 09:28:40|||||||||50
1745486950000|2025-04-24 09:29:10|||||||||486
1745486960000|2025-04-24 09:29:20|402.4||402.4||402.4||402.4||465
1745486970000|2025-04-24 09:29:30|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|2340
1745486980000|2025-04-24 09:29:40|402.4||402.4||402.4||402.4||0
1745486990000|2025-04-24 09:29:50|402.5||402.5||402.5||402.5||0
1745487000000|2025-04-24 09:30:00|402.4||402.4||402.4||402.4||0
1745487020000|2025-04-24 09:30:20||402.2||402.2||402.2||402.2|1938
1745487060000|2025-04-24 09:31:00|402.1|402|402|401.9|402.1|402|402|401.8|1988
1745487070000|2025-04-24 09:31:10|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|0
1745487100000|2025-04-24 09:31:40|402.5|402.3|402.2|402.1|402.5|402.3|402.2|402.1|683
1745487120000|2025-04-24 09:32:00||402||402||402||402|800
1745487150000|2025-04-24 09:32:30|402.1||402.1||402.1||402.1||450
1745487190000|2025-04-24 09:33:10|402|401.9|401.9|401.8|402|401.9|401.9|401.8|1187
1745487210000|2025-04-24 09:33:30|402|401.9|402.1|401.9|402.1|402|402|401.9|31
1745487220000|2025-04-24 09:33:40||402||401.9||402||401.9|684
1745487270000|2025-04-24 09:34:30|402||402.1||402.1||402||1000
1745487300000|2025-04-24 09:35:00|402.2|402|402.2|402|402.2|402|402.2|402|717
1745487320000|2025-04-24 09:35:20|402|402.1|401.8|401.7|402|402.1|401.8|401.7|2807
1745487330000|2025-04-24 09:35:30||401.6||401.6||401.6||401.6|873
1745487350000|2025-04-24 09:35:50|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|0
1745487370000|2025-04-24 09:36:10|402|401.9|402|401.9|402|401.9|402|401.9|0
1745487380000|2025-04-24 09:36:20|402.1||402.1||402.1||402.1||0
1745487390000|2025-04-24 09:36:30||402||402||402||402|0
1745487400000|2025-04-24 09:36:40|402.3|402.2|402.4|402.2|402.4|402.2|402.3|402.2|0
1745487440000|2025-04-24 09:37:20|402.5|402.3|402.6|402.4|402.6|402.4|402.5|402.3|635
1745487450000|2025-04-24 09:37:30|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|1914
1745487530000|2025-04-24 09:38:50|||||||||21
1745487540000|2025-04-24 09:39:00|402.6|402.5|402.8|402.6|402.8|402.7|402.6|402.5|2339
1745487550000|2025-04-24 09:39:10|402.7||402.7||402.7||402.7||0
1745487560000|2025-04-24 09:39:20|||||||||641
1745487570000|2025-04-24 09:39:30|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|475
1745487600000|2025-04-24 09:40:00|402.9|402.8|403.1|402.9|403.1|402.9|402.9|402.8|537
1745487640000|2025-04-24 09:40:40|403.2|403|403.2|403|403.2|403|403.2|403|857
1745487660000|2025-04-24 09:41:00|402.9|402.8|402.9|402.8|403|402.8|402.9|402.7|3812
1745487670000|2025-04-24 09:41:10|||||||||500
1745487680000|2025-04-24 09:41:20|403||403||403||403||620
1745487740000|2025-04-24 09:42:20|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|892
1745487750000|2025-04-24 09:42:30|402.7||402.7||402.7||402.7||0
1745487770000|2025-04-24 09:42:50|402.8||402.8||402.8||402.8||0
1745487820000|2025-04-24 09:43:40||402.7||402.7||402.7||402.7|0
1745487850000|2025-04-24 09:44:10|402.9||402.9||402.9||402.9||530
1745487870000|2025-04-24 09:44:30|402.8||402.8||402.8||402.8||0
1745487890000|2025-04-24 09:44:50||402.6||402.6||402.6||402.6|0
1745487900000|2025-04-24 09:45:00||402.7||402.7||402.7||402.7|0
1745487960000|2025-04-24 09:46:00|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|4875
1745487970000|2025-04-24 09:46:10|402.5|402.4|402.4|402.2|402.5|402.4|402.3|402.2|1279
1745487980000|2025-04-24 09:46:20||402.3||402.2||402.3||402.2|734
1745487990000|2025-04-24 09:46:30||402.3||402.3||402.3||402.2|0
1745488000000|2025-04-24 09:46:40||402.2||402.3||402.3||402.2|184
1745488020000|2025-04-24 09:47:00|402.5|402.4|402.6|402.5|402.6|402.5|402.5|402.4|1082
1745488090000|2025-04-24 09:48:10|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|2072
1745488170000|2025-04-24 09:49:30|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|1841
1745488230000|2025-04-24 09:50:30|||||||||1433
1745488250000|2025-04-24 09:50:50|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|926
1745488260000|2025-04-24 09:51:00|402.2|402|402.2|402|402.2|402|402.2|402|75
1745488300000|2025-04-24 09:51:40|402.1||402.1||402.1||402.1||0
1745488360000|2025-04-24 09:52:40|||||||||42
1745488440000|2025-04-24 09:54:00|402|401.9|402|401.9|402|401.9|402|401.9|0
1745488510000|2025-04-24 09:55:10|402.1|402|402.1|402|402.1|402|402.1|402|983
1745488520000|2025-04-24 09:55:20|402|401.9|402.1|402|402.1|402|402|401.9|2618
1745488540000|2025-04-24 09:55:40|402.2||402.2||402.2||402.2||149
1745488580000|2025-04-24 09:56:20|402.1||402.1||402.1||402.1||0
1745488600000|2025-04-24 09:56:40|402|401.8|402|401.8|402|401.8|402|401.8|1847
1745488630000|2025-04-24 09:57:10|401.9||401.9||401.9||401.9||0
1745488640000|2025-04-24 09:57:20|402|401.9|402.1|402|402.1|402|402|401.9|0
1745488670000|2025-04-24 09:57:50|402|401.9|402|401.9|402|401.9|402|401.9|0
1745488680000|2025-04-24 09:58:00|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|159
1745488740000|2025-04-24 09:59:00|402.3|402.2|402.3|402.1|402.3|402.2|402.3|402.1|483
1745488750000|2025-04-24 09:59:10||402.2||402.1||402.2||402.1|1000
1745488760000|2025-04-24 09:59:20|402.2|402.2|402.1|402|402.2|402.2|402.1|402|1514
1745488770000|2025-04-24 09:59:30|402.2||402.2||402.2||402.2||0
1745488840000|2025-04-24 10:00:40|402.1||402.1||402.1||402.1||0
1745488890000|2025-04-24 10:01:30|||||||||510
1745488930000|2025-04-24 10:02:10|402|401.9|402|401.9|402|401.9|402|401.9|2550
1745488970000|2025-04-24 10:02:50|402.1|402|402.1|402|402.1|402|402.1|402|1228
1745489030000|2025-04-24 10:03:50|||||||||1000
1745489080000|2025-04-24 10:04:40|402|401.9|402|401.9|402|401.9|402|401.9|0
1745489100000|2025-04-24 10:05:00|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|1519
1745489110000|2025-04-24 10:05:10|402|401.9|402.1|402|402.1|402|402|401.9|1008
1745489170000|2025-04-24 10:06:10|402|401.9|402|401.9|402|401.9|402|401.9|1283
1745489220000|2025-04-24 10:07:00|402.1|402|402.1|402|402.1|402|402.1|402|202
1745489230000|2025-04-24 10:07:10|402|401.9|402|401.9|402|401.9|402|401.9|694
1745489250000|2025-04-24 10:07:30|||||||||1500
1745489260000|2025-04-24 10:07:40|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|0
1745489280000|2025-04-24 10:08:00|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|0
1745489330000|2025-04-24 10:08:50|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|0
1745489340000|2025-04-24 10:09:00|||||||||1333
1745489400000|2025-04-24 10:10:00|401.8|401.7|401.9|401.8|401.9|401.8|401.8|401.7|754
1745489420000|2025-04-24 10:10:20||401.7||401.8||401.8||401.7|0
1745489440000|2025-04-24 10:10:40|402|401.9|402|401.9|402|401.9|402|401.9|693
1745489460000|2025-04-24 10:11:00|402.1|402|402.1|402|402.1|402|402.1|402|0
1745489480000|2025-04-24 10:11:20|||||||||231
1745489500000|2025-04-24 10:11:40|402|401.9|402|401.9|402|401.9|402|401.9|0
1745489530000|2025-04-24 10:12:10|||||||||1500
1745489540000|2025-04-24 10:12:20|402.1|402|402.1|402|402.1|402|402.1|402|0
1745489600000|2025-04-24 10:13:20|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|0
1745489610000|2025-04-24 10:13:30|||||||||1200
1745489620000|2025-04-24 10:13:40|402.1|402|402.2|402|402.2|402|402.1|402|383
1745489630000|2025-04-24 10:13:50|402.1||402.1||402.1||402.1||0
1745489680000|2025-04-24 10:14:40|402.2||402.2||402.2||402.2||747
1745489700000|2025-04-24 10:15:00|402.1|401.9|402|401.9|402.1|402|402|401.9|238
1745489710000|2025-04-24 10:15:10|402.1|402|402.1|401.9|402.1|402|402.1|401.9|0
1745489740000|2025-04-24 10:15:40||402||402||402||402|0
1745489760000|2025-04-24 10:16:00|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|0
1745489780000|2025-04-24 10:16:20|||||||||1371
1745489880000|2025-04-24 10:18:00|402.2|402|402.2|402.1|402.2|402.1|402.2|402|0
1745489920000|2025-04-24 10:18:40|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|641
1745489930000|2025-04-24 10:18:50|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|977
1745489950000|2025-04-24 10:19:10|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|1172
1745489960000|2025-04-24 10:19:20|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1745490000000|2025-04-24 10:20:00|402.6|402.4|402.6|402.4|402.6|402.5|402.5|402.4|992
1745490010000|2025-04-24 10:20:10|402.5||402.5||402.5||402.5||0
1745490040000|2025-04-24 10:20:40|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|0
1745490060000|2025-04-24 10:21:00||402.4||402.5||402.5||402.4|0
1745490080000|2025-04-24 10:21:20|402.7|402.6|402.8|402.7|402.8|402.7|402.7|402.6|2583
1745490090000|2025-04-24 10:21:30|403|402.8|403|402.8|403|402.8|403|402.8|351
1745490100000|2025-04-24 10:21:40|402.9|402.9|403|402.9|403|402.9|402.9|402.9|1371
1745490130000|2025-04-24 10:22:10|403.1|403|403|402.9|403.1|403|403|402.9|510
1745490140000|2025-04-24 10:22:20|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|346
1745490150000|2025-04-24 10:22:30|403||403||403||403||50
1745490160000|2025-04-24 10:22:40|402.9||403||403||402.9||0
1745490170000|2025-04-24 10:22:50||402.9||402.9||402.9||402.9|0
1745490190000|2025-04-24 10:23:10|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|538
1745490200000|2025-04-24 10:23:20|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|793
1745490240000|2025-04-24 10:24:00|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|140
1745490270000|2025-04-24 10:24:30|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|465
1745490300000|2025-04-24 10:25:00|402.9||402.9||402.9||402.9||2018
1745490340000|2025-04-24 10:25:40|403|402.8|403|402.8|403|402.8|403|402.8|283
1745490350000|2025-04-24 10:25:50|402.9||402.9||403||402.9||0
1745490360000|2025-04-24 10:26:00||402.7||402.7||402.7||402.7|178
1745490390000|2025-04-24 10:26:30||402.8||402.8||402.8||402.8|0
1745490400000|2025-04-24 10:26:40||402.7||402.7||402.7||402.7|1315
1745490410000|2025-04-24 10:26:50|403|402.8|402.9|402.8|403|402.9|402.9|402.8|2362
1745490470000|2025-04-24 10:27:50|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|1316
1745490500000|2025-04-24 10:28:20|||||||||255
1745490540000|2025-04-24 10:29:00||402.6||402.6||402.6||402.6|312
1745490560000|2025-04-24 10:29:20|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|1749
1745490630000|2025-04-24 10:30:30|402.8|402.8|402.8|402.7|402.8|402.8|402.8|402.7|519
1745490640000|2025-04-24 10:30:40|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|1013
1745490650000|2025-04-24 10:30:50|403.1|402.9|403.1|402.9|403.1|402.9|403.1|402.9|535
1745490730000|2025-04-24 10:32:10|403.2|403|403.2|403|403.2|403|403.2|403|468
1745490740000|2025-04-24 10:32:20|403.3|403.1|403.3|403.1|403.3|403.1|403.3|403.1|0
1745490750000|2025-04-24 10:32:30|403.2||403.2||403.2||403.2||0
1745490760000|2025-04-24 10:32:40|403.3|403|403.1|403|403.3|403|403.1|403|1061
1745490860000|2025-04-24 10:34:20|403.2|403.1|403.1|403|403.2|403.1|403.1|403|186
1745490900000|2025-04-24 10:35:00|403|402.9|403|402.9|403|402.9|403|402.9|1511
1745490990000|2025-04-24 10:36:30|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|1368
1745491000000|2025-04-24 10:36:40|403|402.9|403.1|402.9|403.1|402.9|403|402.9|1572
1745491070000|2025-04-24 10:37:50||403||403||403||403|1032
1745491120000|2025-04-24 10:38:40|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|405
1745491170000|2025-04-24 10:39:30|||||||||2000
1745491190000|2025-04-24 10:39:50|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|293
1745491230000|2025-04-24 10:40:30|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|541
1745491240000|2025-04-24 10:40:40|403.3|403.1|403.3|403.1|403.3|403.1|403.3|403.1|72
1745491250000|2025-04-24 10:40:50||403.2||403.2||403.2||403.2|918
1745491280000|2025-04-24 10:41:20|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|559
1745491370000|2025-04-24 10:42:50|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|2385
1745491390000|2025-04-24 10:43:10|403.4||403.4||403.4||403.4||483
1745491420000|2025-04-24 10:43:40||403.3||403.3||403.3||403.3|0
1745491450000|2025-04-24 10:44:10|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|524
1745491470000|2025-04-24 10:44:30|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|2149
1745491480000|2025-04-24 10:44:40|403.5||403.5||403.5||403.5||0
1745491490000|2025-04-24 10:44:50|403.4|403.1|403.2|403.1|403.4|403.1|403.2|403.1|1164
1745491500000|2025-04-24 10:45:00|403.1|403|403.1|403|403.1|403|403.1|403|176
1745491510000|2025-04-24 10:45:10|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|384
1745491520000|2025-04-24 10:45:20|403.5|403.3|403.5|403.3|403.5|403.3|403.4|403.3|1103
1745491560000|2025-04-24 10:46:00|403.4|403.4|403.4|403.3|403.4|403.4|403.4|403.3|514
1745491630000|2025-04-24 10:47:10|403.5|403.4|403.5|403.3|403.5|403.4|403.5|403.3|1669
1745491650000|2025-04-24 10:47:30|403.4||403.4||403.4||403.4||1326
1745491660000|2025-04-24 10:47:40|403.5||403.5||403.5||403.5||0
1745491690000|2025-04-24 10:48:10|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|544
1745491770000|2025-04-24 10:49:30|403.3|403.3|403.4|403.3|403.4|403.3|403.3|403.3|2251
1745491780000|2025-04-24 10:49:40|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|1868
1745491810000|2025-04-24 10:50:10||403.3||403.3||403.3||403.3|2079
1745491830000|2025-04-24 10:50:30|403.4|403.4|403.4|403.2|403.4|403.4|403.4|403.2|1696
1745491860000|2025-04-24 10:51:00||403.3||403.3||403.3||403.3|0
1745491870000|2025-04-24 10:51:10||403.2||403.2||403.2||403.2|902
1745491880000|2025-04-24 10:51:20|403.3||403.3||403.3||403.3||0
1745491920000|2025-04-24 10:52:00|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|0
1745491980000|2025-04-24 10:53:00||403.2||403.2||403.2||403.2|62
1745492050000|2025-04-24 10:54:10|403.3|403.3|403.3|403.2|403.3|403.3|403.3|403.2|1302
1745492060000|2025-04-24 10:54:20|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|329
1745492090000|2025-04-24 10:54:50||403.2||403.2||403.2||403.2|1189
1745492100000|2025-04-24 10:55:00|403.3|403.1|403.3|403.1|403.3|403.1|403.3|403.1|652
1745492170000|2025-04-24 10:56:10||403.2||403.1||403.2||403.1|926
1745492180000|2025-04-24 10:56:20|403.2|403|403.2|403|403.2|403|403.2|403|863
1745492210000|2025-04-24 10:56:50|403.1|402.9|403|402.9|403.1|402.9|403|402.9|86
1745492220000|2025-04-24 10:57:00|403.1||403.1||403.1||403.1||0
1745492230000|2025-04-24 10:57:10|403||403||403||403||0
1745492390000|2025-04-24 10:59:50|||||||||357
1745492410000|2025-04-24 11:00:10|||||||||2155
1745492440000|2025-04-24 11:00:40|||||||||399
1745492450000|2025-04-24 11:00:50|403.2|403.1|403.1|403|403.2|403.1|403.1|403|687
1745492460000|2025-04-24 11:01:00|403.2||403.2||403.2||403.2||503
1745492470000|2025-04-24 11:01:10||403.1||403.1||403.1||403.1|0
1745492520000|2025-04-24 11:02:00|403|402.9|403|402.8|403|402.9|403|402.8|1202
1745492550000|2025-04-24 11:02:30|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|0
1745492620000|2025-04-24 11:03:40|402.9||402.9||402.9||402.9||1339
1745492630000|2025-04-24 11:03:50||402.8||402.8||402.8||402.8|0
1745492650000|2025-04-24 11:04:10||402.7||402.7||402.7||402.7|1000
1745492690000|2025-04-24 11:04:50|403|402.9|403|402.8|403|402.9|403|402.8|2759
1745492770000|2025-04-24 11:06:10|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|681
1745492820000|2025-04-24 11:07:00|402.6||402.6||402.6||402.6||0
1745492840000|2025-04-24 11:07:20|||||||||1368
1745492920000|2025-04-24 11:08:40|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|492
1745492940000|2025-04-24 11:09:00|402.8|402.7|402.7|402.6|402.8|402.7|402.7|402.6|486
1745492950000|2025-04-24 11:09:10|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|0
1745492970000|2025-04-24 11:09:30||402.6||402.6||402.6||402.6|1368
1745493030000|2025-04-24 11:10:30||402.7||402.6||402.7||402.6|999
1745493100000|2025-04-24 11:11:40|402.7||402.7||402.7||402.7||1004
1745493110000|2025-04-24 11:11:50||402.5||402.5||402.5||402.5|1105
1745493120000|2025-04-24 11:12:00|402.6||402.6||402.6||402.6||0
1745493130000|2025-04-24 11:12:10|||||||||586
1745493140000|2025-04-24 11:12:20|402.7||402.7||402.7||402.7||509
1745493160000|2025-04-24 11:12:40||402.6||402.6||402.6||402.6|0
1745493180000|2025-04-24 11:13:00|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|1342
1745493190000|2025-04-24 11:13:10|||||||||113
1745493210000|2025-04-24 11:13:30|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|413
1745493300000|2025-04-24 11:15:00|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|0
1745493330000|2025-04-24 11:15:30|||||||||456
1745493340000|2025-04-24 11:15:40|402.5||402.5||402.5||402.5||531
1745493360000|2025-04-24 11:16:00||402.4||402.4||402.4||402.4|0
1745493370000|2025-04-24 11:16:10|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|0
1745493420000|2025-04-24 11:17:00|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|150
1745493430000|2025-04-24 11:17:10|402.5|402.3|402.4|402.3|402.5|402.3|402.4|402.3|0
1745493450000|2025-04-24 11:17:30|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|0
1745493490000|2025-04-24 11:18:10|402.5|402.6|402.7|402.6|402.7|402.6|402.5|402.6|0
1745493520000|2025-04-24 11:18:40|||||||||500
1745493600000|2025-04-24 11:20:00||402.5||402.6||402.6||402.5|472
1745493630000|2025-04-24 11:20:30|402.8|402.7|402.8|402.6|402.8|402.7|402.8|402.6|135
1745493660000|2025-04-24 11:21:00|402.7|402.7|402.8|402.7|402.8|402.7|402.7|402.6|1871
1745493700000|2025-04-24 11:21:40||402.6||402.6||402.6||402.6|1254
1745493720000|2025-04-24 11:22:00||402.7||402.7||402.7||402.7|0
1745493750000|2025-04-24 11:22:30|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|495
1745493790000|2025-04-24 11:23:10|402.8|402.7|402.9|402.7|402.9|402.7|402.8|402.7|3550
1745493800000|2025-04-24 11:23:20|402.8||402.8||402.8||402.8||445
1745493830000|2025-04-24 11:23:50|402.9||402.9||402.9||402.9||452
1745493840000|2025-04-24 11:24:00|402.8||402.8||402.8||402.8||0
1745493890000|2025-04-24 11:24:50|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|509
1745493900000|2025-04-24 11:25:00|403|402.9|403|402.9|403|402.9|403|402.8|336
1745493930000|2025-04-24 11:25:30|||||||||742
1745493950000|2025-04-24 11:25:50|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|919
1745493960000|2025-04-24 11:26:00|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|685
1745493980000|2025-04-24 11:26:20|||||||||22
1745494010000|2025-04-24 11:26:50|||||||||946
1745494060000|2025-04-24 11:27:40|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|990
1745494070000|2025-04-24 11:27:50|403|402.9|402.9|402.8|403|402.9|402.9|402.8|1388
1745494090000|2025-04-24 11:28:10|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|1153
1745494110000|2025-04-24 11:28:30|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|495
1745494130000|2025-04-24 11:28:50|402.8||402.8||402.8||402.8||0
1745494200000|2025-04-24 11:30:00||402.7||402.7||402.7||402.7|0
1745494290000|2025-04-24 11:31:30|||||||||104
1745494390000|2025-04-24 11:33:10|||||||||1077
1745494460000|2025-04-24 11:34:20|402.9|402.8|403|402.8|403|402.8|402.9|402.8|483
1745494500000|2025-04-24 11:35:00|402.8|402.7|402.8|402.6|402.8|402.7|402.8|402.6|1368
1745494560000|2025-04-24 11:36:00|402.7||402.7||402.7||402.7||0
1745494570000|2025-04-24 11:36:10|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|0
1745494580000|2025-04-24 11:36:20|402.7|402.6|402.8|402.6|402.8|402.6|402.7|402.6|0
1745494600000|2025-04-24 11:36:40|402.7||402.8||402.8||402.7||0
1745494630000|2025-04-24 11:37:10|402.7||402.7||402.7||402.7||0
1745494640000|2025-04-24 11:37:20|402.8||402.8||402.8||402.8||337
1745494650000|2025-04-24 11:37:30||402.7||402.7||402.7||402.7|0
1745494660000|2025-04-24 11:37:40|402.9|402.8|402.8|402.7|402.9|402.8|402.8|402.7|1208
1745494740000|2025-04-24 11:39:00|403|402.9|403.2|403.1|403.2|403.1|403|402.9|5153
1745494750000|2025-04-24 11:39:10|403.3|403|403|402.8|403.3|403|402.8|402.6|17379
1745494760000|2025-04-24 11:39:20|402.9|402.9|403|402.8|403|402.9|402.9|402.8|840
1745494770000|2025-04-24 11:39:30|402.9||403||403||402.9||0
1745494780000|2025-04-24 11:39:40||402.9||402.9||402.9||402.9|2147
1745494790000|2025-04-24 11:39:50||402.8||402.8||402.8||402.8|0
1745494800000|2025-04-24 11:40:00|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|718
1745494830000|2025-04-24 11:40:30|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|353
1745494840000|2025-04-24 11:40:40||402.8||402.8||402.8||402.8|0
1745494870000|2025-04-24 11:41:10|403|402.9|403|402.9|403|402.9|403|402.9|505
1745494900000|2025-04-24 11:41:40||402.8||402.8||402.8||402.8|1687
1745494910000|2025-04-24 11:41:50|402.9||403||403||402.9||0
1745494920000|2025-04-24 11:42:00|402.9||402.9||402.9||402.9||0
1745494940000|2025-04-24 11:42:20|||||||||375
1745494950000|2025-04-24 11:42:30|403||403||403||403||42
1745494960000|2025-04-24 11:42:40||402.9||402.9||402.9||402.9|0
1745495000000|2025-04-24 11:43:20|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|121
1745495040000|2025-04-24 11:44:00|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|763
1745495050000|2025-04-24 11:44:10|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|2107
1745495090000|2025-04-24 11:44:50|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|261
1745495110000|2025-04-24 11:45:10|402.9|402.7|402.9|402.8|402.9|402.8|402.9|402.7|0
1745495130000|2025-04-24 11:45:30|403||403||403||403||824
1745495150000|2025-04-24 11:45:50|403.2|402.9|403.5|403.3|403.5|403.3|403.2|402.9|1031
1745495220000|2025-04-24 11:47:00||403.4||403.4||403.4||403.4|891
1745495240000|2025-04-24 11:47:20|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|0
1745495250000|2025-04-24 11:47:30|||||||||389
1745495280000|2025-04-24 11:48:00||403.4||403.4||403.4||403.4|986
1745495300000|2025-04-24 11:48:20|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|239
1745495320000|2025-04-24 11:48:40|403.6||403.7||403.7||403.6||0
1745495340000|2025-04-24 11:49:00|403.6||403.6||403.6||403.6||0
1745495350000|2025-04-24 11:49:10|||||||||500
1745495360000|2025-04-24 11:49:20|||||||||757
1745495390000|2025-04-24 11:49:50|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|0
1745495400000|2025-04-24 11:50:00|403.6|403.5|403.7|403.5|403.7|403.5|403.6|403.5|2205
1745495440000|2025-04-24 11:50:40||403.6||403.6||403.6||403.6|0
1745495460000|2025-04-24 11:51:00|403.6|403.5|403.5|403.4|403.6|403.5|403.5|403.4|2029
1745495490000|2025-04-24 11:51:30|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|164
1745495520000|2025-04-24 11:52:00|||||||||2458
1745495550000|2025-04-24 11:52:30|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|2172
1745495560000|2025-04-24 11:52:40|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|0
1745495580000|2025-04-24 11:53:00|403.7|403.6|403.6|403.5|403.7|403.6|403.6|403.5|1287
1745495610000|2025-04-24 11:53:30|403.7|403.6|403.7|403.5|403.7|403.6|403.7|403.5|468
1745495730000|2025-04-24 11:55:30|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|1368
1745495740000|2025-04-24 11:55:40||403.7||403.7||403.7||403.7|0
1745495750000|2025-04-24 11:55:50|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|137
1745495760000|2025-04-24 11:56:00|404|403.9|404|403.9|404|403.9|404|403.9|0
1745495770000|2025-04-24 11:56:10|404.1|404|404.1|404|404.2|404|404.1|404|874
1745495780000|2025-04-24 11:56:20|||||||||453
1745495810000|2025-04-24 11:56:50|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|21
1745495820000|2025-04-24 11:57:00|404.1|404|404.1|404|404.1|404|404.1|404|1718
1745495850000|2025-04-24 11:57:30|||||||||476
1745495880000|2025-04-24 11:58:00|404|403.9|404|403.9|404|403.9|404|403.9|913
1745495930000|2025-04-24 11:58:50|||||||||532
1745495960000|2025-04-24 11:59:20|||||||||703
1745495980000|2025-04-24 11:59:40|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|1347
1745496000000|2025-04-24 12:00:00|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|0
1745496010000|2025-04-24 12:00:10||403.6||403.6||403.6||403.6|353
1745496040000|2025-04-24 12:00:40|403.7|403.5|403.5|403.4|403.7|403.5|403.5|403.4|150
1745496050000|2025-04-24 12:00:50|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|1224
1745496060000|2025-04-24 12:01:00||403.3||403.3||403.3||403.3|453
1745496070000|2025-04-24 12:01:10|403.5|403.4|403.3|403.2|403.5|403.4|403.3|403.2|1495
1745496080000|2025-04-24 12:01:20|403.2|403.1|403.1|403|403.3|403.1|403.1|402.9|4034
1745496090000|2025-04-24 12:01:30|403|402.9|403|402.9|403|402.9|403|402.9|0
1745496100000|2025-04-24 12:01:40|||||||||812
1745496110000|2025-04-24 12:01:50|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|0
1745496120000|2025-04-24 12:02:00|402.7|402.5|402.7|402.5|402.7|402.6|402.7|402.5|0
1745496130000|2025-04-24 12:02:10|402.6|402.4|402.7|402.5|402.7|402.5|402.6|402.4|0
1745496140000|2025-04-24 12:02:20||402.6||402.5||402.6||402.5|0
1745496160000|2025-04-24 12:02:40|402.6|402.4|402.5|402.4|402.6|402.4|402.5|402.4|0
1745496180000|2025-04-24 12:03:00|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|0
1745496190000|2025-04-24 12:03:10|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|1194
1745496290000|2025-04-24 12:04:50||402.5||402.5||402.5||402.5|1392
1745496310000|2025-04-24 12:05:10|402.3|402.2|402.2|402|402.3|402.2|402.2|402|912
1745496320000|2025-04-24 12:05:20|402.1||402.1||402.1||402.1||0
1745496350000|2025-04-24 12:05:50|402.2|402.1|402.3|402.2|402.3|402.2|402.2|402.1|996
1745496360000|2025-04-24 12:06:00|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|0
1745496400000|2025-04-24 12:06:40|402.5|402.4|402.5|402.3|402.5|402.4|402.5|402.3|185
1745496430000|2025-04-24 12:07:10|402.7|402.5|402.7|402.6|402.8|402.6|402.7|402.5|0
1745496440000|2025-04-24 12:07:20|402.8||402.8||402.8||402.8||482
1745496450000|2025-04-24 12:07:30|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|0
1745496460000|2025-04-24 12:07:40|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|1287
1745496490000|2025-04-24 12:08:10|403|402.9|403|402.8|403|402.9|403|402.8|0
1745496510000|2025-04-24 12:08:30||402.9||402.8||402.9||402.8|1476
1745496560000|2025-04-24 12:09:20|||||||||1368
1745496570000|2025-04-24 12:09:30||402.9||402.8||402.9||402.8|533
1745496610000|2025-04-24 12:10:10|403.1|402.9|403.1|402.9|403.1|402.9|403.1|402.9|0
1745496700000|2025-04-24 12:11:40|403|402.8|403|402.8|403|402.8|403|402.8|1391
1745496740000|2025-04-24 12:12:20|||||||||3
1745496770000|2025-04-24 12:12:50||402.9||402.9||402.9||402.9|0
1745496780000|2025-04-24 12:13:00|||||||||2185
1745496790000|2025-04-24 12:13:10|403.1||403||403.1||403||553
1745496810000|2025-04-24 12:13:30||402.8||402.8||402.8||402.8|0
1745496830000|2025-04-24 12:13:50|||||||||776
1745496910000|2025-04-24 12:15:10|402.9|402.9|402.9|402.8|402.9|402.9|402.9|402.8|2928
1745496920000|2025-04-24 12:15:20|403|402.9|403|402.9|403|402.9|403|402.9|1247
1745496980000|2025-04-24 12:16:20||402.8||402.8||402.8||402.8|1087
1745497010000|2025-04-24 12:16:50|402.9|402.7|402.8|402.7|402.9|402.7|402.8|402.7|1103
1745497020000|2025-04-24 12:17:00|402.9|402.8|403|402.8|403|402.8|402.9|402.8|2719
1745497050000|2025-04-24 12:17:30|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|0
1745497080000|2025-04-24 12:18:00|402.8|402.6|402.7|402.6|402.8|402.6|402.7|402.6|112
1745497090000|2025-04-24 12:18:10||402.5||402.6||402.6||402.5|503
1745497140000|2025-04-24 12:19:00|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|1371
1745497160000|2025-04-24 12:19:20|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|38
1745497170000|2025-04-24 12:19:30|||||||||158
1745497200000|2025-04-24 12:20:00|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|0
1745497230000|2025-04-24 12:20:30|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|851
1745497240000|2025-04-24 12:20:40|402.6||402.6||402.6||402.6||911
1745497260000|2025-04-24 12:21:00||402.5||402.5||402.5||402.5|0
1745497480000|2025-04-24 12:24:40|402.7|402.6|402.7|402.5|402.7|402.6|402.7|402.5|1563
1745497500000|2025-04-24 12:25:00|402.6|402.6|402.6|402.5|402.6|402.6|402.6|402.5|120
1745497520000|2025-04-24 12:25:20|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|0
1745497530000|2025-04-24 12:25:30|402.6|402.5|402.6|402.4|402.6|402.5|402.6|402.4|475
1745497540000|2025-04-24 12:25:40||402.5||402.5||402.5||402.5|0
1745497580000|2025-04-24 12:26:20|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|419
1745497600000|2025-04-24 12:26:40|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|2321
1745497720000|2025-04-24 12:28:40||402.4||402.4||402.4||402.4|0
1745497740000|2025-04-24 12:29:00|||||||||1159
1745497800000|2025-04-24 12:30:00|||||||||300
1745497830000|2025-04-24 12:30:30|402.7|402.5|402.7|402.6|402.7|402.6|402.7|402.5|0
1745497870000|2025-04-24 12:31:10|402.8||402.8||402.8||402.8||440
1745497940000|2025-04-24 12:32:20|402.7||402.7||402.7||402.7||527
1745497950000|2025-04-24 12:32:30|||||||||521
1745498030000|2025-04-24 12:33:50|402.8||402.7||402.8||402.7||2837
1745498050000|2025-04-24 12:34:10|402.9|402.8|403|402.8|403|402.8|402.9|402.8|532
1745498070000|2025-04-24 12:34:30|402.9||402.9||402.9||402.9||0
1745498080000|2025-04-24 12:34:40||402.7||402.7||402.7||402.7|2406
1745498100000|2025-04-24 12:35:00|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|732
1745498110000|2025-04-24 12:35:10|402.8||402.8||402.8||402.8||0
1745498140000|2025-04-24 12:35:40|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|806
1745498150000|2025-04-24 12:35:50|402.8||402.8||402.8||402.8||0
1745498160000|2025-04-24 12:36:00||402.6||402.6||402.6||402.6|1147
1745498170000|2025-04-24 12:36:10||402.7||402.7||402.7||402.7|0
1745498300000|2025-04-24 12:38:20|||||||||517
1745498320000|2025-04-24 12:38:40|||||||||6
1745498360000|2025-04-24 12:39:20|||||||||2200
1745498370000|2025-04-24 12:39:30|402.7|402.6|402.6|402.5|402.7|402.6|402.6|402.5|960
1745498380000|2025-04-24 12:39:40|||||||||300
1745498400000|2025-04-24 12:40:00|402.7|402.6|402.8|402.7|402.8|402.7|402.7|402.6|2418
1745498430000|2025-04-24 12:40:30|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|720
1745498470000|2025-04-24 12:41:10|403|402.9|403|402.9|403|402.9|403|402.9|390
1745498490000|2025-04-24 12:41:30|403.1|403|403.1|403|403.1|403|403.1|403|175
1745498520000|2025-04-24 12:42:00||402.9||402.9||402.9||402.9|1392
1745498560000|2025-04-24 12:42:40||403||402.9||403||402.9|359
1745498570000|2025-04-24 12:42:50|403||403||403||403||0
1745498600000|2025-04-24 12:43:20|403.1|403|403.1|403|403.1|403|403.1|403|459
1745498610000|2025-04-24 12:43:30|403|402.9|403|402.9|403|402.9|403|402.9|955
1745498620000|2025-04-24 12:43:40|403.1|403|403.1|403|403.1|403|403.1|403|523
1745498660000|2025-04-24 12:44:20||402.9||402.9||402.9||402.9|2
1745498690000|2025-04-24 12:44:50|403|403|403|402.9|403|403|403|402.9|1521
1745498700000|2025-04-24 12:45:00|402.9|402.8|402.8|402.7|402.9|402.8|402.8|402.7|1057
1745498710000|2025-04-24 12:45:10|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|541
1745498730000|2025-04-24 12:45:30|403|402.9|403|402.9|403|402.9|403|402.9|469
1745498760000|2025-04-24 12:46:00|403.1||403.1||403.1||403.1||0
1745498770000|2025-04-24 12:46:10||403||403||403||403|0
1745498810000|2025-04-24 12:46:50|||||||||986
1745498830000|2025-04-24 12:47:10|403|402.9|403|402.9|403|402.9|403|402.9|0
1745498860000|2025-04-24 12:47:40|403.1|403|403.1|403|403.1|403|403.1|403|1228
1745498880000|2025-04-24 12:48:00|403|402.9|403|402.9|403|402.9|403|402.9|1440
1745498930000|2025-04-24 12:48:50|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|1889
1745499000000|2025-04-24 12:50:00|403|402.9|403|402.9|403|402.9|403|402.9|0
1745499010000|2025-04-24 12:50:10||402.8||402.8||402.8||402.8|1139
1745499020000|2025-04-24 12:50:20||402.9||402.9||402.9||402.9|0
1745499050000|2025-04-24 12:50:50|||||||||451
1745499060000|2025-04-24 12:51:00|402.9|402.8|402.8|402.7|402.9|402.8|402.8|402.7|1331
1745499070000|2025-04-24 12:51:10|402.7|402.6|402.7|402.6|402.7|402.7|402.7|402.6|1152
1745499130000|2025-04-24 12:52:10|402.8|402.7|403|402.9|403|402.9|402.8|402.7|319
1745499160000|2025-04-24 12:52:40|403.1|403|403.2|403.1|403.2|403.1|403.1|403|394
1745499170000|2025-04-24 12:52:50||403||403||403||403|534
1745499210000|2025-04-24 12:53:30|403.1||403.1||403.1||403.1||0
1745499260000|2025-04-24 12:54:20|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|1228
1745499280000|2025-04-24 12:54:40|403.1|403|403.1|403|403.1|403|403.1|403|0
1745499360000|2025-04-24 12:56:00|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|1077
1745499390000|2025-04-24 12:56:30|403.1|403|403.1|403|403.1|403|403.1|403|2985
1745499420000|2025-04-24 12:57:00|||||||||418
1745499440000|2025-04-24 12:57:20|403|402.9|403.1|402.9|403.1|402.9|403|402.9|860
1745499460000|2025-04-24 12:57:40|403||403||403||403||0
1745499470000|2025-04-24 12:57:50|403.1|403|403.1|402.9|403.1|403|403.1|402.9|628
1745499490000|2025-04-24 12:58:10|403||403||403||403||957
1745499500000|2025-04-24 12:58:20|403.1|403|403.1|403|403.1|403|403.1|403|1500
1745499510000|2025-04-24 12:58:30|403|402.9|403|402.9|403|402.9|403|402.9|1064
1745499540000|2025-04-24 12:59:00|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|529
1745499550000|2025-04-24 12:59:10||402.7||402.8||402.8||402.7|0
1745499610000|2025-04-24 13:00:10|403|402.9|403|402.9|403|402.9|403|402.9|1020
1745499620000|2025-04-24 13:00:20||402.8||402.8||402.8||402.8|0
1745499650000|2025-04-24 13:00:50||402.9||402.9||402.9||402.9|0
1745499690000|2025-04-24 13:01:30|403.1||403.1||403.1||403.1||1472
1745499700000|2025-04-24 13:01:40|403|402.8|403|402.8|403|402.8|403|402.8|554
1745499720000|2025-04-24 13:02:00|402.9|402.9|403|402.8|403|402.9|402.9|402.8|0
1745499760000|2025-04-24 13:02:40|402.9|402.7|402.8|402.7|402.9|402.7|402.8|402.7|8
1745499780000|2025-04-24 13:03:00|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|460
1745499900000|2025-04-24 13:05:00|403|402.9|402.9|402.8|403|402.9|402.9|402.8|3820
1745499910000|2025-04-24 13:05:10|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|1869
1745499930000|2025-04-24 13:05:30|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|1041
1745499960000|2025-04-24 13:06:00|||||||||1
1745499970000|2025-04-24 13:06:10|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|1019
1745499990000|2025-04-24 13:06:30|402.5|402.4|402.6|402.5|402.6|402.5|402.5|402.4|831
1745500020000|2025-04-24 13:07:00|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|137
1745500030000|2025-04-24 13:07:10||402.5||402.5||402.6||402.5|691
1745500040000|2025-04-24 13:07:20||402.6||402.6||402.6||402.5|0
1745500060000|2025-04-24 13:07:40|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|294
1745500100000|2025-04-24 13:08:20|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|0
1745500120000|2025-04-24 13:08:40|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|899
1745500190000|2025-04-24 13:09:50|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|1137
1745500210000|2025-04-24 13:10:10|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|1275
1745500240000|2025-04-24 13:10:40|||||||||1300
1745500260000|2025-04-24 13:11:00|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|1995
1745500270000|2025-04-24 13:11:10||402.3||402.3||402.3||402.3|848
1745500280000|2025-04-24 13:11:20||402.4||402.4||402.4||402.4|0
1745500300000|2025-04-24 13:11:40|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|0
1745500410000|2025-04-24 13:13:30|||||||||2385
1745500470000|2025-04-24 13:14:30|402.5|402.4|402.4|402.3|402.5|402.4|402.4|402.3|707
1745500510000|2025-04-24 13:15:10|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|0
1745500520000|2025-04-24 13:15:20|402.6|402.5|402.6|402.4|402.6|402.5|402.6|402.4|35
1745500580000|2025-04-24 13:16:20||402.5||402.5||402.5||402.5|0
1745500590000|2025-04-24 13:16:30|||||||||1117
1745500630000|2025-04-24 13:17:10|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|509
1745500650000|2025-04-24 13:17:30|||||||||1081
1745500660000|2025-04-24 13:17:40|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|735
1745500760000|2025-04-24 13:19:20|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|1543
1745500850000|2025-04-24 13:20:50|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|520
1745500860000|2025-04-24 13:21:00|402.2|402.1|402.1|401.9|402.2|402.1|402|401.9|495
1745500870000|2025-04-24 13:21:10||402||402||402||402|0
1745500880000|2025-04-24 13:21:20|||||||||355
1745500890000|2025-04-24 13:21:30|402|401.9|402|401.9|402|401.9|402|401.9|1135
1745500900000|2025-04-24 13:21:40|402.1|402|402.1|401.9|402.1|402|402.1|401.9|0
1745500910000|2025-04-24 13:21:50||402||402||402||402|0
1745500920000|2025-04-24 13:22:00|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|1578
1745500950000|2025-04-24 13:22:30|402.1|402|402.1|402|402.1|402|402.1|402|1140
1745500980000|2025-04-24 13:23:00|402|401.9|402|401.9|402|401.9|402|401.9|1128
1745501010000|2025-04-24 13:23:30|||||||||700
1745501030000|2025-04-24 13:23:50|402.1|402|402.1|402|402.1|402|402.1|402|106
1745501050000|2025-04-24 13:24:10|402|401.9|402|401.9|402|401.9|402|401.9|0
1745501100000|2025-04-24 13:25:00|402.1|402|402.1|402|402.1|402|402.1|402|1000
1745501120000|2025-04-24 13:25:20|||||||||1075
1745501180000|2025-04-24 13:26:20|402.2||402.2||402.2||402.2||219
1745501190000|2025-04-24 13:26:30|402.1||402.1||402.1||402.1||0
1745501210000|2025-04-24 13:26:50|402|401.9|402|401.9|402|401.9|402|401.9|3227
1745501220000|2025-04-24 13:27:00|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|423
1745501230000|2025-04-24 13:27:10||401.7||401.7||401.7||401.7|697
1745501240000|2025-04-24 13:27:20|402|401.8|402.1|402|402.1|402|402|401.8|148
1745501250000|2025-04-24 13:27:30|||||||||20
1745501290000|2025-04-24 13:28:10|402|401.9|402|401.9|402|401.9|402|401.9|0
1745501330000|2025-04-24 13:28:50|||||||||475
1745501340000|2025-04-24 13:29:00|402.1|402|402.1|402|402.1|402|402.1|402|1147
1745501400000|2025-04-24 13:30:00|402|401.9|402|401.9|402|401.9|402|401.9|919
1745501410000|2025-04-24 13:30:10|402.1|402|402.1|402|402.1|402|402.1|402|1305
1745501420000|2025-04-24 13:30:20|402|401.9|402|401.9|402|401.9|402|401.9|0
1745501480000|2025-04-24 13:31:20|||||||||1813
1745501520000|2025-04-24 13:32:00|401.9|401.8|401.9|401.7|401.9|401.8|401.8|401.7|1945
1745501540000|2025-04-24 13:32:20|402|401.8|401.9|401.8|402|401.9|401.9|401.8|0
1745501560000|2025-04-24 13:32:40|402|401.9|402.1|402|402.1|402|402|401.9|1570
1745501570000|2025-04-24 13:32:50|402|401.9|402|401.9|402|401.9|402|401.9|0
1745501580000|2025-04-24 13:33:00|401.8|401.7|401.7|401.5|401.8|401.7|401.6|401.5|1839
1745501590000|2025-04-24 13:33:10|401.6|401.4|401.5|401.4|401.6|401.4|401.5|401.4|106
1745501600000|2025-04-24 13:33:20|||||||||400
1745501610000|2025-04-24 13:33:30|401.6|401.5|401.6|401.5|401.8|401.7|401.6|401.5|2975
1745501640000|2025-04-24 13:34:00|401.8|401.7|401.9|401.7|401.9|401.7|401.8|401.7|655
1745501660000|2025-04-24 13:34:20||401.8||401.8||401.8||401.8|0
1745501670000|2025-04-24 13:34:30|401.8|401.7|401.9|401.8|401.9|401.8|401.8|401.7|3519
1745501680000|2025-04-24 13:34:40|||||||||1227
1745501740000|2025-04-24 13:35:40|402.1|402|402.1|402|402.1|402|402.1|402|0
1745501760000|2025-04-24 13:36:00|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|257
1745501790000|2025-04-24 13:36:30|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|328
1745501800000|2025-04-24 13:36:40|||||||||22
1745501860000|2025-04-24 13:37:40||402||402||402||402|1563
1745501870000|2025-04-24 13:37:50||402.1||402||402.1||402|0
1745501910000|2025-04-24 13:38:30|402.1|402.1|402.2|402|402.2|402.1|402.1|402|2062
1745501930000|2025-04-24 13:38:50||402.1||402.1||402.1||402.1|0
1745501950000|2025-04-24 13:39:10|||||||||515
1745501960000|2025-04-24 13:39:20|402.1|402|402.1|402|402.1|402|402.1|402|1195
1745501980000|2025-04-24 13:39:40|||||||||520
1745502000000|2025-04-24 13:40:00|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|0
1745502010000|2025-04-24 13:40:10|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|0
1745502110000|2025-04-24 13:41:50|402.4|402.3|402.5|402.4|402.5|402.4|402.4|402.3|0
1745502180000|2025-04-24 13:43:00|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|899
1745502190000|2025-04-24 13:43:10|402.5|402.4|402.3|402.2|402.5|402.4|402.3|402.2|1533
1745502230000|2025-04-24 13:43:50|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|1102
1745502300000|2025-04-24 13:45:00|||||||||258
1745502350000|2025-04-24 13:45:50|402.3||402.2||402.3||402.2||827
1745502360000|2025-04-24 13:46:00|402.3||402.3||402.3||402.3||0
1745502390000|2025-04-24 13:46:30|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|0
1745502400000|2025-04-24 13:46:40|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|3369
1745502420000|2025-04-24 13:47:00|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|2246
1745502430000|2025-04-24 13:47:10|||||||||176
1745502440000|2025-04-24 13:47:20|402.1|402|402.1|402|402.1|402|402.1|402|1443
1745502480000|2025-04-24 13:48:00|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402|1553
1745502500000|2025-04-24 13:48:20|||||||||2369
1745502590000|2025-04-24 13:49:50||402||402||402.1||402|1830
1745502600000|2025-04-24 13:50:00|402.1||402.1||402.1||402.1||0
1745502640000|2025-04-24 13:50:40|402.2|402.1|402.3|402.1|402.3|402.1|402.2|402.1|100
1745502650000|2025-04-24 13:50:50|402.2|402.2|402.2|402.1|402.3|402.2|402.2|402.1|3273
1745502660000|2025-04-24 13:51:00|402.1|402|402.1|402|402.1|402|402.1|402|3357
1745502670000|2025-04-24 13:51:10|402|401.9|402.1|401.9|402.1|401.9|402|401.9|0
1745502690000|2025-04-24 13:51:30|402||402||402||402||0
1745502730000|2025-04-24 13:52:10|401.9|401.8|401.8|401.7|401.9|401.8|401.8|401.7|4197
1745502740000|2025-04-24 13:52:20|||||||||22
1745502840000|2025-04-24 13:54:00|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|0
1745502880000|2025-04-24 13:54:40|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|329
1745502890000|2025-04-24 13:54:50|401.5|401.4|401.4|401.3|401.5|401.4|401.4|401.3|1955
1745502900000|2025-04-24 13:55:00|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|146
1745502910000|2025-04-24 13:55:10|||||||||690
1745502920000|2025-04-24 13:55:20|401.4||401.4||401.4||401.4||177
1745502940000|2025-04-24 13:55:40|401.3||401.3||401.3||401.3||0
1745502950000|2025-04-24 13:55:50|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|140
1745502990000|2025-04-24 13:56:30|||||||||201
1745503000000|2025-04-24 13:56:40|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|1955
1745503060000|2025-04-24 13:57:40|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|0
1745503070000|2025-04-24 13:57:50|401.1|401|401.1|401|401.1|401|401.1|401|1347
1745503120000|2025-04-24 13:58:40|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|0
1745503140000|2025-04-24 13:59:00|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|183
1745503150000|2025-04-24 13:59:10|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|1068
1745503160000|2025-04-24 13:59:20|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|932
1745503180000|2025-04-24 13:59:40|401.2|401.1|401.3|401.1|401.3|401.1|401.2|401.1|0
1745503190000|2025-04-24 13:59:50||401.2||401.2||401.2||401.2|0
1745503200000|2025-04-24 14:00:00|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|1057
1745503260000|2025-04-24 14:01:00||401||401||401||401|0
1745503270000|2025-04-24 14:01:10|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|0
1745503280000|2025-04-24 14:01:20|401||401||401||401||0
1745503290000|2025-04-24 14:01:30|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|747
1745503310000|2025-04-24 14:01:50||400.7||400.7||400.7||400.7|1795
1745503320000|2025-04-24 14:02:00|400.8|400.6|400.7|400.6|400.8|400.6|400.7|400.6|0
1745503330000|2025-04-24 14:02:10|400.6|400.5|400.9|400.8|400.9|400.8|400.6|400.5|3598
1745503340000|2025-04-24 14:02:20|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|739
1745503420000|2025-04-24 14:03:40|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|1122
1745503430000|2025-04-24 14:03:50|||||||||100
1745503440000|2025-04-24 14:04:00|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|8473
1745503450000|2025-04-24 14:04:10|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|0
1745503460000|2025-04-24 14:04:20|400.5|400.4|400.5|400.3|400.5|400.4|400.4|400.3|2639
1745503480000|2025-04-24 14:04:40|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|670
1745503490000|2025-04-24 14:04:50|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|150
1745503500000|2025-04-24 14:05:00|400.9|400.8|401|400.9|401|400.9|400.9|400.8|506
1745503510000|2025-04-24 14:05:10|401.1|401|401.1|400.9|401.1|401|401.1|400.9|537
1745503530000|2025-04-24 14:05:30||401||401||401||401|628
1745503550000|2025-04-24 14:05:50|401|400.9|401|400.9|401|400.9|401|400.9|0
1745503560000|2025-04-24 14:06:00|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|0
1745503590000|2025-04-24 14:06:30|401|400.9|401|400.9|401|400.9|401|400.9|137
1745503600000|2025-04-24 14:06:40|401.1|401|401.1|401|401.1|401|401.1|401|185
1745503640000|2025-04-24 14:07:20|401|400.9|401|400.9|401|400.9|401|400.9|934
1745503650000|2025-04-24 14:07:30|401.1|401|401.1|401|401.1|401|401.1|401|13
1745503660000|2025-04-24 14:07:40|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|133
1745503670000|2025-04-24 14:07:50|401.1|401|401.1|401|401.1|401|401.1|401|1713
1745503700000|2025-04-24 14:08:20|||||||||676
1745503720000|2025-04-24 14:08:40|||||||||816
1745503750000|2025-04-24 14:09:10|401|400.9|401.1|400.9|401.1|400.9|401|400.9|0
1745503760000|2025-04-24 14:09:20||401||401||401||401|0
1745503770000|2025-04-24 14:09:30|||||||||240
1745503790000|2025-04-24 14:09:50|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|497
1745503800000|2025-04-24 14:10:00|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|0
1745503810000|2025-04-24 14:10:10|||||||||514
1745503820000|2025-04-24 14:10:20|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|3687
1745503890000|2025-04-24 14:11:30|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|451
1745503910000|2025-04-24 14:11:50|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|1146
1745503920000|2025-04-24 14:12:00|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|209
1745503930000|2025-04-24 14:12:10|401|400.9|401|400.9|401|400.9|401|400.9|872
1745503940000|2025-04-24 14:12:20|401.1|401|401.1|401|401.1|401|401.1|401|0
1745503950000|2025-04-24 14:12:30||400.9||400.9||400.9||400.9|0
1745503970000|2025-04-24 14:12:50||401||401||401||401|1224
1745503980000|2025-04-24 14:13:00|401.2|401.1|401.2|401|401.2|401.1|401.2|401|1646
1745503990000|2025-04-24 14:13:10|401.1||401.1||401.1||401.1||0
1745504020000|2025-04-24 14:13:40|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|137
1745504030000|2025-04-24 14:13:50|401.1|401|401.2|401.1|401.2|401.1|401.1|401|2986
1745504060000|2025-04-24 14:14:20|401.1|401|401.1|401|401.1|401|401.1|401|581
1745504110000|2025-04-24 14:15:10|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|952
1745504150000|2025-04-24 14:15:50|401.1|401|401|400.9|401.1|401|401|400.9|2286
1745504160000|2025-04-24 14:16:00|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|1503
1745504190000|2025-04-24 14:16:30|400.8|400.7|400.7|400.6|400.8|400.7|400.7|400.6|0
1745504220000|2025-04-24 14:17:00|400.8|400.7|401|400.9|401|400.9|400.8|400.6|2644
1745504260000|2025-04-24 14:17:40|401.1|401|401|400.9|401.1|401|401|400.9|2854
1745504310000|2025-04-24 14:18:30|401.1|401|401.1|401|401.1|401|401.1|401|442
1745504330000|2025-04-24 14:18:50|||||||||560
1745504340000|2025-04-24 14:19:00|401.2|401.1|401.3|401.2|401.3|401.2|401.2|401.1|870
1745504360000|2025-04-24 14:19:20||401.1||401.1||401.1||401.1|3164
1745504370000|2025-04-24 14:19:30|401.2||401.2||401.2||401.2||0
1745504380000|2025-04-24 14:19:40|401.1|401|401.1|401|401.1|401|401.1|401|3857
1745504410000|2025-04-24 14:20:10|401.2||401.2||401.2||401.2||316
1745504420000|2025-04-24 14:20:20|401.1|400.9|401|400.9|401.1|400.9|401|400.9|471
1745504480000|2025-04-24 14:21:20|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|691
1745504530000|2025-04-24 14:22:10|401.1|401|401.1|401|401.1|401|401.1|401|2438
1745504580000|2025-04-24 14:23:00|401|400.9|401|400.9|401|400.9|401|400.9|2923
1745504590000|2025-04-24 14:23:10|401.1|401|401.1|401|401.1|401|401.1|401|134
1745504600000|2025-04-24 14:23:20||400.9||400.9||400.9||400.9|2201
1745504610000|2025-04-24 14:23:30||401||401||401||401|394
1745504630000|2025-04-24 14:23:50|401|400.9|401|400.9|401|400.9|401|400.9|1903
1745504700000|2025-04-24 14:25:00|||||||||1692
1745504720000|2025-04-24 14:25:20|400.9|400.8|401.1|401|401.1|401|400.9|400.8|4373
1745504740000|2025-04-24 14:25:40|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|0
1745504760000|2025-04-24 14:26:00|401.1|401|401.1|401|401.1|401|401.1|401|1247
1745504810000|2025-04-24 14:26:50|401.2||401.2||401.2||401.2||150
1745504840000|2025-04-24 14:27:20||401.1||401.1||401.1||401.1|0
1745504850000|2025-04-24 14:27:30|||||||||3740
1745504870000|2025-04-24 14:27:50|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|1232
1745504890000|2025-04-24 14:28:10|401.2|401.1|401.1|401|401.2|401.1|401.1|401|2555
1745504960000|2025-04-24 14:29:20|||||||||416
1745504970000|2025-04-24 14:29:30|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|0
1745505000000|2025-04-24 14:30:00|401.1|401|401.2|401|401.2|401|401.1|401|2270
1745505010000|2025-04-24 14:30:10||401.1||401.1||401.1||401.1|0
1745505020000|2025-04-24 14:30:20|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|0
1745505100000|2025-04-24 14:31:40|401.4|401.3|401.6|401.4|401.6|401.4|401.4|401.3|529
1745505110000|2025-04-24 14:31:50||401.5||401.5||401.5||401.5|0
1745505120000|2025-04-24 14:32:00||401.4||401.4||401.4||401.4|448
1745505130000|2025-04-24 14:32:10||401.5||401.5||401.5||401.5|0
1745505140000|2025-04-24 14:32:20|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|941
1745505150000|2025-04-24 14:32:30|401.6||401.6||401.6||401.6||861
1745505190000|2025-04-24 14:33:10|401.5||401.5||401.5||401.5||1955
1745505200000|2025-04-24 14:33:20|401.6||401.6||401.6||401.6||0
1745505210000|2025-04-24 14:33:30|401.5||401.5||401.5||401.5||0
1745505230000|2025-04-24 14:33:50|||||||||64
1745505240000|2025-04-24 14:34:00|401.6||401.6||401.6||401.6||0
1745505250000|2025-04-24 14:34:10||401.5||401.4||401.5||401.4|249
1745505270000|2025-04-24 14:34:30||401.5||401.5||401.5||401.5|0
1745505300000|2025-04-24 14:35:00|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|2155
1745505310000|2025-04-24 14:35:10|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|137
1745505330000|2025-04-24 14:35:30|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|1955
1745505360000|2025-04-24 14:36:00|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|420
1745505410000|2025-04-24 14:36:50|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|845
1745505430000|2025-04-24 14:37:10|||||||||82
1745505440000|2025-04-24 14:37:20|||||||||639
1745505450000|2025-04-24 14:37:30||401.7||401.7||401.7||401.7|857
1745505470000|2025-04-24 14:37:50||401.8||401.8||401.8||401.8|0
1745505480000|2025-04-24 14:38:00|||||||||1445
1745505500000|2025-04-24 14:38:20|402|401.9|402.1|402|402.1|402|402|401.9|875
1745505520000|2025-04-24 14:38:40|402|401.9|402|401.9|402|401.9|402|401.9|0
1745505610000|2025-04-24 14:40:10|||||||||499
1745505620000|2025-04-24 14:40:20|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|83
1745505630000|2025-04-24 14:40:30|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|0
1745505640000|2025-04-24 14:40:40|||||||||500
1745505670000|2025-04-24 14:41:10|402|401.9|402|401.9|402|401.9|402|401.9|147
1745505700000|2025-04-24 14:41:40|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|2455
1745505720000|2025-04-24 14:42:00|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|2455
1745505750000|2025-04-24 14:42:30|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|458
1745505770000|2025-04-24 14:42:50|||||||||273
1745505780000|2025-04-24 14:43:00|402|401.9|401.9|401.8|402|401.9|401.9|401.8|1947
1745505820000|2025-04-24 14:43:40|401.8|401.7|401.9|401.7|401.9|401.7|401.8|401.7|1882
1745505840000|2025-04-24 14:44:00||401.8||401.8||401.8||401.8|0
1745505860000|2025-04-24 14:44:20|401.8|401.7|401.9|401.8|401.9|401.8|401.8|401.7|4127
1745505870000|2025-04-24 14:44:30|402|401.9|402|401.9|402|401.9|402|401.9|1500
1745505890000|2025-04-24 14:44:50|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|1083
1745505930000|2025-04-24 14:45:30|402|401.9|402|401.9|402|401.9|402|401.9|521
1745505960000|2025-04-24 14:46:00|||||||||331
1745505980000|2025-04-24 14:46:20|402.1|402|402.1|402|402.1|402|402.1|402|200
1745506000000|2025-04-24 14:46:40|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|0
1745506080000|2025-04-24 14:48:00|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|0
1745506090000|2025-04-24 14:48:10|401.4|401.3|401.5|401.4|401.5|401.4|401.4|401.3|0
1745506100000|2025-04-24 14:48:20||401.3||401.3||401.3||401.3|0
1745506110000|2025-04-24 14:48:30||401.4||401.4||401.4||401.4|1330
1745506120000|2025-04-24 14:48:40|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1745506140000|2025-04-24 14:49:00|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|456
1745506170000|2025-04-24 14:49:30|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|1049
1745506200000|2025-04-24 14:50:00|401.5|401.4|401.6|401.4|401.6|401.4|401.5|401.4|0
1745506260000|2025-04-24 14:51:00|401.5|401.5|401.5|401.4|401.5|401.5|401.5|401.4|3782
1745506270000|2025-04-24 14:51:10|||||||||395
1745506290000|2025-04-24 14:51:30|401.4|401.3|401.2|401.1|401.4|401.3|401.2|401.1|0
1745506300000|2025-04-24 14:51:40|401.3|401.2|401.3|401.1|401.3|401.2|401.3|401.1|0
1745506310000|2025-04-24 14:51:50|401.2||401.2||401.2||401.2||0
1745506410000|2025-04-24 14:53:30|401.5|401.4|401.6|401.5|401.6|401.5|401.5|401.4|0
1745506440000|2025-04-24 14:54:00|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|4235
1745506460000|2025-04-24 14:54:20|||||||||817
1745506490000|2025-04-24 14:54:50|||||||||833
1745506500000|2025-04-24 14:55:00|401.2|401.3|401.2|401.1|401.2|401.3|401.2|401.1|505
1745506530000|2025-04-24 14:55:30|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|0
1745506540000|2025-04-24 14:55:40|401.2|401.1|401.3|401.2|401.3|401.2|401.2|401.1|687
1745506560000|2025-04-24 14:56:00|401.4|401.3|401.3|401.2|401.4|401.3|401.3|401.2|565
1745506570000|2025-04-24 14:56:10|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|1004
1745506620000|2025-04-24 14:57:00|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|0
1745506720000|2025-04-24 14:58:40|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1745506760000|2025-04-24 14:59:20|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|461
1745506800000|2025-04-24 15:00:00|401.9|401.8|402|401.9|402|401.9|401.9|401.8|3149
1745506810000|2025-04-24 15:00:10|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|0
1745506820000|2025-04-24 15:00:20|||||||||318
1745506840000|2025-04-24 15:00:40|||||||||500
1745506860000|2025-04-24 15:01:00|401.7|401.6|401.6|401.5|401.7|401.6|401.6|401.5|2489
1745506870000|2025-04-24 15:01:10|401.7|401.6|401.7|401.6|401.8|401.7|401.7|401.6|1984
1745506940000|2025-04-24 15:02:20|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|1212
1745506970000|2025-04-24 15:02:50|401.7|401.6|401.8|401.7|401.8|401.7|401.7|401.6|515
1745506980000|2025-04-24 15:03:00|||||||||600
1745506990000|2025-04-24 15:03:10|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|0
1745507010000|2025-04-24 15:03:30|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|0
1745507040000|2025-04-24 15:04:00|401.7|401.6|401.6|401.5|401.7|401.6|401.6|401.5|2065
1745507050000|2025-04-24 15:04:10|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|959
1745507060000|2025-04-24 15:04:20|401.4|401.3|401.5|401.4|401.5|401.4|401.4|401.3|695
1745507140000|2025-04-24 15:05:40|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|1370
1745507150000|2025-04-24 15:05:50|401.5|401.4|401.5|401.3|401.5|401.4|401.5|401.3|782
1745507170000|2025-04-24 15:06:10|401.6|401.4|401.6|401.5|401.6|401.5|401.6|401.4|150
1745507180000|2025-04-24 15:06:20||401.4||401.4||401.4||401.4|0
1745507190000|2025-04-24 15:06:30|||||||||500
1745507210000|2025-04-24 15:06:50||401.5||401.5||401.5||401.5|1884
1745507220000|2025-04-24 15:07:00|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|1390
1745507240000|2025-04-24 15:07:20|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|1201
1745507280000|2025-04-24 15:08:00|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|715
1745507310000|2025-04-24 15:08:30|||||||||3820
1745507330000|2025-04-24 15:08:50|401.6||401.6||401.6||401.6||129
1745507370000|2025-04-24 15:09:30|401.5||401.5||401.5||401.5||0
1745507390000|2025-04-24 15:09:50|||||||||514
1745507440000|2025-04-24 15:10:40|401.6|401.5|401.6|401.5|401.6|401.5|401.5|401.5|452
1745507450000|2025-04-24 15:10:50|401.7|401.6|401.6|401.5|401.7|401.6|401.6|401.5|3566
1745507460000|2025-04-24 15:11:00|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|0
1745507470000|2025-04-24 15:11:10|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1745507560000|2025-04-24 15:12:40|401.7|401.6|401.8|401.6|401.8|401.7|401.7|401.6|742
1745507570000|2025-04-24 15:12:50|401.7|401.7|401.7|401.6|401.7|401.7|401.7|401.6|1204
1745507600000|2025-04-24 15:13:20|||||||||1982
1745507620000|2025-04-24 15:13:40|||||||||1012
1745507640000|2025-04-24 15:14:00|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|2973
1745507680000|2025-04-24 15:14:40|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|823
1745507700000|2025-04-24 15:15:00|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1745507710000|2025-04-24 15:15:10|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|468
1745507720000|2025-04-24 15:15:20|||||||||1807
1745507740000|2025-04-24 15:15:40|401.8||401.7||401.8||401.7||5105
1745507780000|2025-04-24 15:16:20|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|100
1745507820000|2025-04-24 15:17:00|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|0
1745507840000|2025-04-24 15:17:20|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|0
1745507850000|2025-04-24 15:17:30|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|0
1745507870000|2025-04-24 15:17:50|||||||||1955
1745507880000|2025-04-24 15:18:00|401.8|401.7|401.7|401.6|401.8|401.7|401.7|401.6|1224
1745507910000|2025-04-24 15:18:30|||||||||230
1745507920000|2025-04-24 15:18:40|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|64
1745507940000|2025-04-24 15:19:00|401.7|401.6|401.6|401.5|401.7|401.6|401.6|401.5|367
1745507970000|2025-04-24 15:19:30|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|0
1745507980000|2025-04-24 15:19:40|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|956
1745508000000|2025-04-24 15:20:00|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|498
1745508020000|2025-04-24 15:20:20|401.8||401.8||401.8||401.8||1899
1745508030000|2025-04-24 15:20:30|401.7|401.7|401.8|401.7|401.8|401.7|401.7|401.7|0
1745508040000|2025-04-24 15:20:40|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|4446
1745508060000|2025-04-24 15:21:00|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|0
1745508090000|2025-04-24 15:21:30|401.9|401.8|402|401.9|402|401.9|401.9|401.8|0
1745508100000|2025-04-24 15:21:40|402.1|402|402|401.9|402.1|402|402|401.9|0
1745508110000|2025-04-24 15:21:50|402.1|402|402.1|402|402.1|402|402.1|402|511
1745508120000|2025-04-24 15:22:00|402|401.9|402|401.9|402|401.9|402|401.9|0
1745508130000|2025-04-24 15:22:10|402.1|402|402.1|402|402.1|402|402.1|402|495
1745508140000|2025-04-24 15:22:20|402|401.9|402|401.9|402|401.9|402|401.9|0
1745508170000|2025-04-24 15:22:50|402.1|402|402|401.9|402.1|402|402|401.9|2111
1745508190000|2025-04-24 15:23:10|||||||||538
1745508240000|2025-04-24 15:24:00|402.1|402|402|401.9|402.1|402|402|401.9|0
1745508270000|2025-04-24 15:24:30|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|1505
1745508310000|2025-04-24 15:25:10|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|2
1745508350000|2025-04-24 15:25:50|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|1096
1745508360000|2025-04-24 15:26:00|401.7|401.6|401.9|401.8|402|401.8|401.7|401.6|1207
1745508390000|2025-04-24 15:26:30|||||||||849
1745508400000|2025-04-24 15:26:40|||||||||985
1745508410000|2025-04-24 15:26:50|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|1174
1745508420000|2025-04-24 15:27:00|||||||||682
1745508440000|2025-04-24 15:27:20|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|1754
1745508450000|2025-04-24 15:27:30|||||||||15
1745508470000|2025-04-24 15:27:50|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|526
1745508480000|2025-04-24 15:28:00|401.9|401.8|401.9|401.8|402|401.9|401.9|401.8|2849
1745508510000|2025-04-24 15:28:30|||||||||1667
1745508520000|2025-04-24 15:28:40|402|401.9|402|401.9|402|401.9|402|401.9|1955
1745508530000|2025-04-24 15:28:50|402.1|401.8|402.2|402.1|402.2|402.1|402.1|401.8|1035
1745508540000|2025-04-24 15:29:00|402.1|402|402.1|402|402.2|402|402.1|402|499
1745508550000|2025-04-24 15:29:10|402|401.9|402|401.9|402|401.9|402|401.9|1941
1745508580000|2025-04-24 15:29:40|||||||||2645
1745508590000|2025-04-24 15:29:50|402.1||402.1||402.1||402.1||1061
1745564400000|2025-04-25 07:00:00|399.9|399|399.9|399|399.9|399|399.9|399|15
1745564410000|2025-04-25 07:00:10|399.8|399.1|399.8|399.4|399.8|399.4|399.7|398.9|0
1745564420000|2025-04-25 07:00:20|400.2|399.8|400.2|400.1|400.2|400.1|400.2|399.8|150
1745564430000|2025-04-25 07:00:30||400||400||400.1||400|54
1745564440000|2025-04-25 07:00:40|399.5|399.7|399.5|399|399.5|399.7|399.5|398.9|1554
1745564450000|2025-04-25 07:00:50|399.4|399.1|399.4|399.1|399.4|399.1|399.3|399.1|21
1745564460000|2025-04-25 07:01:00|398.6|398.2|398.3|398|398.6|398.2|398.3|398|1075
1745564470000|2025-04-25 07:01:10|398.7|398.4|398.4|398|398.7|398.4|398.4|398|1031
1745564480000|2025-04-25 07:01:20|398|397.5|398|397.5|398|397.5|398|397.5|410
1745564490000|2025-04-25 07:01:30|398.2|397.8|398.1|397.7|398.2|397.8|398.1|397.7|806
1745564500000|2025-04-25 07:01:40||397.8||397.7||397.8||397.7|0
1745564510000|2025-04-25 07:01:50|398.4|398.2|398.8|398.5|398.8|398.5|398.4|398.2|995
1745564520000|2025-04-25 07:02:00|399.2|398.8|399.5|399|399.5|399|399.2|398.8|750
1745564540000|2025-04-25 07:02:20|399.4||399.4||399.4||399.4||0
1745564550000|2025-04-25 07:02:30|399.3|398.9|399.3|398.9|399.3|398.9|399.3|398.9|1739
1745564560000|2025-04-25 07:02:40|399.5|399.1|399.5|399.2|399.5|399.2|399.5|399.1|0
1745564570000|2025-04-25 07:02:50|399.4|399.3|399.5|399.1|399.5|399.3|399.4|399.1|80
1745564580000|2025-04-25 07:03:00|399.4|398.6|398.7|398.3|399.4|398.7|398.7|398.3|3932
1745564590000|2025-04-25 07:03:10|398.6||398.6||398.6||398.6||0
1745564600000|2025-04-25 07:03:20|398.5|398.1|398.3|398|398.5|398.1|398.3|398|614
1745564610000|2025-04-25 07:03:30|398.2|397.8|398.1|397.7|398.2|397.8|398.1|397.7|770
1745564620000|2025-04-25 07:03:40|397.8|398|397.6|397.2|397.9|398|397.6|397.2|373
1745564630000|2025-04-25 07:03:50||397.4||397.4||397.4||397.4|0
1745564640000|2025-04-25 07:04:00||397.3||397.3||397.3||397.3|0
1745564650000|2025-04-25 07:04:10||397.4||397.4||397.4||397.4|0
1745564660000|2025-04-25 07:04:20|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|1208
1745564670000|2025-04-25 07:04:30|397.7|397.4|397.6|397.4|397.7|397.4|397.6|397.4|454
1745564680000|2025-04-25 07:04:40|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|252
1745564690000|2025-04-25 07:04:50|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|458
1745564700000|2025-04-25 07:05:00|398.2|398|398.6|398.4|398.6|398.4|398.2|398|11925
1745564710000|2025-04-25 07:05:10||398.3||398.3||398.4||398.3|1523
1745564720000|2025-04-25 07:05:20|398.5|398.1|398.6|398.2|398.6|398.2|398.2|398|3159
1745564730000|2025-04-25 07:05:30|398.5|398.1|398.6|398.1|398.6|398.1|398.5|398.1|0
1745564740000|2025-04-25 07:05:40|398.5|397.9|398|397.8|398.5|397.9|398|397.8|2462
1745564750000|2025-04-25 07:05:50|398.4|398|398.4|398|398.4|398|398.4|398|104
1745564760000|2025-04-25 07:06:00|398.3|397.9|398.3|397.9|398.4|398|398.3|397.9|0
1745564780000|2025-04-25 07:06:20|398.2|398|398.3|398.1|398.3|398.1|398.2|398|6727
1745564790000|2025-04-25 07:06:30|398.2|397.9|398.1|397.8|398.2|397.9|398|397.8|3661
1745564800000|2025-04-25 07:06:40|398|397.7|398.1|397.7|398.1|397.7|398|397.7|1291
1745564810000|2025-04-25 07:06:50||397.8||397.8||397.8||397.8|144
1745564830000|2025-04-25 07:07:10|398|397.7|398|397.7|398|397.7|397.9|397.7|402
1745564870000|2025-04-25 07:07:50|397.9|397.5|397.5|397.4|397.9|397.5|397.5|397.4|1063
1745564880000|2025-04-25 07:08:00|397.6|397.3|397.4|397.3|397.6|397.3|397.4|397.3|3690
1745564890000|2025-04-25 07:08:10||397.2||397.2||397.2||397.2|0
1745564900000|2025-04-25 07:08:20|397.5|397.3|397.6|397.4|397.6|397.4|397.5|397.3|866
1745564910000|2025-04-25 07:08:30|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|449
1745564920000|2025-04-25 07:08:40|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|153
1745564960000|2025-04-25 07:09:20|397.5|397.3|397.2|397|397.5|397.3|397.2|397|1666
1745564970000|2025-04-25 07:09:30|397.1|397.2|397.4|397.3|397.4|397.3|397.1|397.2|238
1745564980000|2025-04-25 07:09:40||397.2||397.3||397.3||397.2|0
1745564990000|2025-04-25 07:09:50||397.2||397.2||397.2||397.2|2713
1745565000000|2025-04-25 07:10:00|397.2|397.1|397.3|397.1|397.3|397.1|397.2|397.1|284
1745565010000|2025-04-25 07:10:10|397.2|397|397.1|396.9|397.2|397|397.1|396.9|2397
1745565020000|2025-04-25 07:10:20|397|396.7|397|396.7|397|396.7|397|396.7|1001
1745565030000|2025-04-25 07:10:30|396.9|396.5|396.7|396.5|396.9|396.5|396.7|396.5|0
1745565040000|2025-04-25 07:10:40|396.8|396.7|396.8|396.6|396.8|396.7|396.8|396.6|0
1745565070000|2025-04-25 07:11:10||396.7||396.7||396.7||396.7|0
1745565120000|2025-04-25 07:12:00|396.7|396.6|396.7|396.5|396.7|396.6|396.7|396.5|2549
1745565130000|2025-04-25 07:12:10|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|0
1745565140000|2025-04-25 07:12:20|396.7|396.3|396.4|396.2|396.7|396.3|396.4|396.2|150
1745565160000|2025-04-25 07:12:40|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396|0
1745565170000|2025-04-25 07:12:50|396.2|396|396.2|396|396.2|396|396.2|396|1028
1745565180000|2025-04-25 07:13:00|396.1|395.7|395.9|395.7|396.1|395.7|395.9|395.7|1138
1745565190000|2025-04-25 07:13:10|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|463
1745565200000|2025-04-25 07:13:20|396|395.9|396.1|395.9|396.1|396|396|395.8|150
1745565210000|2025-04-25 07:13:30||395.8||395.8||395.9||395.8|0
1745565220000|2025-04-25 07:13:40|396|395.9|396.1|395.9|396.1|395.9|396|395.9|0
1745565230000|2025-04-25 07:13:50|396.3|396.1|396.5|396.3|396.5|396.3|396.3|396.1|419
1745565240000|2025-04-25 07:14:00|396.4|396.2|396.4|396.2|396.4|396.3|396.4|396.2|0
1745565250000|2025-04-25 07:14:10|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|1496
1745565260000|2025-04-25 07:14:20|396.2||396.2||396.2||396.2||0
1745565270000|2025-04-25 07:14:30|396.3||396.3||396.3||396.3||301
1745565280000|2025-04-25 07:14:40|396.2||396.2||396.2||396.2||172
1745565290000|2025-04-25 07:14:50|396.1|396|396.1|395.9|396.1|396|396.1|395.9|1518
1745565300000|2025-04-25 07:15:00|396|395.8|395.9|395.6|396|395.8|395.9|395.6|1072
1745565310000|2025-04-25 07:15:10|395.7|395.7|395.7|395.6|395.7|395.7|395.7|395.6|1080
1745565320000|2025-04-25 07:15:20||395.5||395.5||395.5||395.5|0
1745565330000|2025-04-25 07:15:30|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|573
1745565340000|2025-04-25 07:15:40|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|549
1745565350000|2025-04-25 07:15:50||395.4||395.5||395.5||395.4|0
1745565360000|2025-04-25 07:16:00|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|645
1745565370000|2025-04-25 07:16:10|395.6|395.5|395.2|395.1|395.6|395.5|395.2|395.1|2130
1745565380000|2025-04-25 07:16:20|395.3||395.3||395.3||395.3||1379
1745565390000|2025-04-25 07:16:30|395.2||395.2||395.2||395.2||0
1745565400000|2025-04-25 07:16:40|394.9|395|395|394.8|395|395|394.9|394.7|3040
1745565410000|2025-04-25 07:16:50||394.7||394.7||394.7||394.7|0
1745565430000|2025-04-25 07:17:10|395.1|394.8|395.1|394.9|395.1|394.9|395.1|394.8|0
1745565440000|2025-04-25 07:17:20|395.3|394.8|395.4|395.2|395.4|395.2|395.3|394.8|6425
1745565450000|2025-04-25 07:17:30||395.3||395.2||395.3||395.2|0
1745565460000|2025-04-25 07:17:40|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|0
1745565480000|2025-04-25 07:18:00|395.7|395.5|395.9|395.7|395.9|395.7|395.7|395.5|559
1745565500000|2025-04-25 07:18:20|395.8||395.9||395.9||395.8||0
1745565510000|2025-04-25 07:18:30|396|395.8|396|395.8|396|395.9|396|395.8|0
1745565520000|2025-04-25 07:18:40|396.2|395.9|396.1|396|396.2|396|396.1|395.9|890
1745565530000|2025-04-25 07:18:50|396|395.9|396.1|395.8|396.1|395.9|396|395.8|362
1745565540000|2025-04-25 07:19:00|396|395.7|395.9|395.7|396|395.7|395.9|395.7|1117
1745565550000|2025-04-25 07:19:10|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|1379
1745565560000|2025-04-25 07:19:20|||||||||747
1745565580000|2025-04-25 07:19:40|395.7|395.5|395.4|395.1|395.7|395.5|395.4|395.1|174
1745565590000|2025-04-25 07:19:50|395.3|395.2|395.3|395.1|395.3|395.2|395.3|395.1|0
1745565600000|2025-04-25 07:20:00|395.5|395.3|396.2|395.9|396.2|395.9|395.5|395.3|494
1745565620000|2025-04-25 07:20:20|396.3|396|396.1|395.9|396.3|396|396.1|395.9|515
1745565630000|2025-04-25 07:20:30||395.8||395.9||395.9||395.8|0
1745565640000|2025-04-25 07:20:40|396.3|396|396.3|396.1|396.3|396.1|396.3|396|0
1745565650000|2025-04-25 07:20:50|396.4|396.2|396.3|396.2|396.4|396.2|396.3|396.2|3
1745565660000|2025-04-25 07:21:00|||||||||1500
1745565680000|2025-04-25 07:21:20|396.4||396.4||396.4||396.4||413
1745565700000|2025-04-25 07:21:40|396.6|396.5|396.8|396.5|396.8|396.6|396.6|396.5|1303
1745565710000|2025-04-25 07:21:50||396.6||396.6||396.6||396.5|0
1745565720000|2025-04-25 07:22:00|396.9|396.7|396.9|396.7|396.9|396.7|396.8|396.7|1917
1745565730000|2025-04-25 07:22:10||396.8||396.8||396.8||396.8|0
1745565740000|2025-04-25 07:22:20|397|396.9|397|396.9|397|396.9|397|396.9|0
1745565750000|2025-04-25 07:22:30|397.1|396.8|396.9|396.7|397.1|396.8|396.9|396.7|3236
1745565760000|2025-04-25 07:22:40|397||397||397||397||0
1745565770000|2025-04-25 07:22:50|396.9||396.9||396.9||396.9||0
1745565820000|2025-04-25 07:23:40|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|2394
1745565830000|2025-04-25 07:23:50|396.9|396.8|397.2|397|397.2|397|396.9|396.8|2406
1745565840000|2025-04-25 07:24:00|397.3|397.1|397.3|397.1|397.4|397.2|397.3|397.1|0
1745565850000|2025-04-25 07:24:10||397.2||397.2||397.2||397.2|0
1745565880000|2025-04-25 07:24:40|397.4|397.3|397.2|397.1|397.4|397.3|397.2|397.1|2227
1745565890000|2025-04-25 07:24:50|397.3||397.2||397.3||397.2||0
1745565900000|2025-04-25 07:25:00|397.1|397|397.1|397|397.1|397|397.1|397|1032
1745565910000|2025-04-25 07:25:10||396.9||397||397||396.9|0
1745565920000|2025-04-25 07:25:20|397.2|396.9|397.4|397.1|397.4|397.2|397.2|396.9|166
1745565930000|2025-04-25 07:25:30|397.3||397.4||397.4||397.3||0
1745565940000|2025-04-25 07:25:40||397.2||397.2||397.2||397.2|179
1745565960000|2025-04-25 07:26:00|397.3|397.1|397|396.9|397.3|397.1|397|396.9|0
1745566000000|2025-04-25 07:26:40|397.1|397.1|397.2|397|397.2|397.1|397.1|397|2431
1745566010000|2025-04-25 07:26:50|397.3|397.1|397.6|397.3|397.6|397.3|397.3|397.1|713
1745566020000|2025-04-25 07:27:00||397.4||397.4||397.4||397.4|0
1745566040000|2025-04-25 07:27:20|||||||||34
1745566050000|2025-04-25 07:27:30||397.5||397.5||397.5||397.5|209
1745566060000|2025-04-25 07:27:40|||||||||428
1745566070000|2025-04-25 07:27:50|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|813
1745566080000|2025-04-25 07:28:00|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1745566110000|2025-04-25 07:28:30|398|397.9|398|397.9|398|397.9|398|397.9|584
1745566130000|2025-04-25 07:28:50|397.9|397.8|397.7|397.6|398|397.8|397.7|397.6|2224
1745566140000|2025-04-25 07:29:00|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|0
1745566150000|2025-04-25 07:29:10|397.9||397.9||397.9||397.9||0
1745566170000|2025-04-25 07:29:30||397.8||397.7||397.8||397.7|0
1745566180000|2025-04-25 07:29:40||397.8||397.8||397.8||397.8|0
1745566200000|2025-04-25 07:30:00|398|397.9|398.4|398.2|398.4|398.2|398|397.9|2313
1745566260000|2025-04-25 07:31:00|398.3||398.4||398.4||398.3||0
1745566300000|2025-04-25 07:31:40|398.3|398.1|398.2|398|398.3|398.1|398.2|398|1573
1745566310000|2025-04-25 07:31:50|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|1196
1745566320000|2025-04-25 07:32:00|398||398||398||398||1379
1745566340000|2025-04-25 07:32:20|398.1|398|398|397.8|398.1|398|398|397.8|507
1745566380000|2025-04-25 07:33:00|397.9|397.9|398|397.9|398|397.9|397.9|397.9|608
1745566410000|2025-04-25 07:33:30|398.1||398.1||398.1||398.1||444
1745566430000|2025-04-25 07:33:50|398|397.8|397.8|397.6|398|397.8|397.7|397.6|3948
1745566440000|2025-04-25 07:34:00|397.7|397.5|397.7|397.6|397.7|397.6|397.5|397.4|782
1745566450000|2025-04-25 07:34:10|397.8||397.8||397.8||397.8||0
1745566480000|2025-04-25 07:34:40|397.9|397.7|397.9|397.7|397.9|397.8|397.9|397.7|1140
1745566500000|2025-04-25 07:35:00||397.8||397.8||397.8||397.8|1500
1745566510000|2025-04-25 07:35:10|398|397.9|398.1|397.9|398.1|398|398|397.9|1239
1745566520000|2025-04-25 07:35:20||398||398||398||398|0
1745566530000|2025-04-25 07:35:30|398.2||398.2||398.2||398.2||832
1745566560000|2025-04-25 07:36:00|397.9|397.8|397.8|397.7|397.9|397.8|397.8|397.7|2057
1745566570000|2025-04-25 07:36:10||397.6||397.6||397.6||397.6|0
1745566610000|2025-04-25 07:36:50||397.7||397.7||397.7||397.7|0
1745566620000|2025-04-25 07:37:00|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|761
1745566670000|2025-04-25 07:37:50|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1745566680000|2025-04-25 07:38:00||397.7||397.7||397.7||397.7|870
1745566690000|2025-04-25 07:38:10|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|553
1745566720000|2025-04-25 07:38:40|397.8|397.7|397.8|397.7|397.9|397.7|397.8|397.7|704
1745566730000|2025-04-25 07:38:50|397.9||397.9||397.9||397.9||1379
1745566740000|2025-04-25 07:39:00|398|397.8|398|397.9|398|397.9|398|397.8|371
1745566770000|2025-04-25 07:39:30||397.8||397.8||397.8||397.8|750
1745566800000|2025-04-25 07:40:00|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|239
1745566820000|2025-04-25 07:40:20|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|2038
1745566850000|2025-04-25 07:40:50||397.5||397.6||397.6||397.5|0
1745566860000|2025-04-25 07:41:00||397.5||397.5||397.5||397.5|0
1745566890000|2025-04-25 07:41:30||397.6||397.6||397.6||397.6|0
1745566950000|2025-04-25 07:42:30|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1745566970000|2025-04-25 07:42:50|||||||||711
1745567030000|2025-04-25 07:43:50||397.7||397.7||397.7||397.7|1569
1745567040000|2025-04-25 07:44:00|397.8||397.9||397.9||397.8||942
1745567120000|2025-04-25 07:45:20|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|1514
1745567190000|2025-04-25 07:46:30|397.8|397.7|397.9|397.8|397.9|397.8|397.8|397.7|0
1745567200000|2025-04-25 07:46:40|397.8|397.7|397.9|397.7|397.9|397.8|397.8|397.7|1628
1745567220000|2025-04-25 07:47:00|398|397.8|398|397.8|398|397.8|397.9|397.8|2040
1745567250000|2025-04-25 07:47:30||397.9||397.9||397.9||397.9|0
1745567280000|2025-04-25 07:48:00|398.1|398|398.1|398|398.1|398|398.1|398|0
1745567300000|2025-04-25 07:48:20|||||||||679
1745567310000|2025-04-25 07:48:30|398.2||398.1||398.2||398.1||150
1745567320000|2025-04-25 07:48:40|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|1612
1745567340000|2025-04-25 07:49:00|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|1141
1745567350000|2025-04-25 07:49:10|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|669
1745567380000|2025-04-25 07:49:40|||||||||2161
1745567390000|2025-04-25 07:49:50|398|397.9|398|397.9|398|397.9|398|397.9|0
1745567410000|2025-04-25 07:50:10|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|3128
1745567450000|2025-04-25 07:50:50|398|397.9|398|397.9|398|397.9|398|397.9|150
1745567520000|2025-04-25 07:52:00|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|17
1745567550000|2025-04-25 07:52:30|398|397.9|398|397.9|398|397.9|398|397.9|0
1745567610000|2025-04-25 07:53:30|398.1|398|398.1|398|398.1|398|398.1|398|35
1745567690000|2025-04-25 07:54:50|398|397.9|398|397.9|398.1|398|398|397.9|1274
1745567700000|2025-04-25 07:55:00|397.9|397.8|397.9|397.7|397.9|397.8|397.9|397.7|150
1745567710000|2025-04-25 07:55:10||397.8||397.8||397.8||397.8|0
1745567760000|2025-04-25 07:56:00|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|900
1745567880000|2025-04-25 07:58:00|397.9|397.8|397.8|397.7|397.9|397.8|397.8|397.7|728
1745567920000|2025-04-25 07:58:40|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|1016
1745567950000|2025-04-25 07:59:10|||||||||586
1745568000000|2025-04-25 08:00:00|||||||||1003
1745568010000|2025-04-25 08:00:10|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|0
1745568030000|2025-04-25 08:00:30|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|940
1745568040000|2025-04-25 08:00:40|398|397.9|398|397.9|398|397.9|398|397.9|0
1745568060000|2025-04-25 08:01:00|398.1|398|398.1|397.9|398.1|398|398.1|397.9|732
1745568110000|2025-04-25 08:01:50|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|880
1745568120000|2025-04-25 08:02:00|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|48
1745568160000|2025-04-25 08:02:40|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|1498
1745568180000|2025-04-25 08:03:00|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|60
1745568220000|2025-04-25 08:03:40|397.7||397.7||397.7||397.7||165
1745568230000|2025-04-25 08:03:50|397.8|397.6|397.9|397.7|397.9|397.7|397.8|397.6|773
1745568240000|2025-04-25 08:04:00|397.6|397.5|397.7|397.5|397.7|397.5|397.6|397.5|9
1745568300000|2025-04-25 08:05:00|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|1830
1745568310000|2025-04-25 08:05:10||397.3||397.3||397.3||397.3|66
1745568320000|2025-04-25 08:05:20|||||||||60
1745568340000|2025-04-25 08:05:40|397.4|397.2|397.4|397.1|397.4|397.2|397.4|397.1|0
1745568360000|2025-04-25 08:06:00|397.3||397.3||397.3||397.3||0
1745568410000|2025-04-25 08:06:50|397.2|397|397.1|397|397.2|397|397.1|397|0
1745568430000|2025-04-25 08:07:10|397|396.9|397|396.9|397|396.9|397|396.9|0
1745568500000|2025-04-25 08:08:20|397.1|397|397.1|397|397.1|397|397.1|397|46
1745568540000|2025-04-25 08:09:00|397|396.9|397|396.8|397|396.9|396.9|396.8|515
1745568560000|2025-04-25 08:09:20|396.9||396.9||396.9||396.9||0
1745568570000|2025-04-25 08:09:30|397|396.9|397|396.9|397|396.9|397|396.9|1
1745568600000|2025-04-25 08:10:00|396.8|396.7|396.7|396.6|396.8|396.7|396.7|396.6|0
1745568630000|2025-04-25 08:10:30|396.5|396.4|396.4|396.3|396.5|396.4|396.4|396.3|929
1745568640000|2025-04-25 08:10:40|||||||||343
1745568650000|2025-04-25 08:10:50||396.2||396.2||396.2||396.2|997
1745568660000|2025-04-25 08:11:00|396.3||396.3||396.4||396.3||840
1745568670000|2025-04-25 08:11:10||396.1||396.1||396.1||396.1|1026
1745568700000|2025-04-25 08:11:40|396.4|396.2|396.4|396.3|396.4|396.3|396.4|396.2|1334
1745568710000|2025-04-25 08:11:50|||||||||997
1745568750000|2025-04-25 08:12:30|396.3|396.2|396.4|396.3|396.4|396.3|396.3|396.2|1536
1745568760000|2025-04-25 08:12:40||396.2||396.2||396.2||396.2|0
1745568780000|2025-04-25 08:13:00||396.3||396.3||396.3||396.3|0
1745568800000|2025-04-25 08:13:20||396.2||396.2||396.2||396.2|0
1745568820000|2025-04-25 08:13:40||396.3||396.3||396.3||396.3|1247
1745568830000|2025-04-25 08:13:50||396.2||396.2||396.2||396.2|390
1745568900000|2025-04-25 08:15:00|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1745568910000|2025-04-25 08:15:10|396.3||396.3||396.3||396.2||1391
1745568920000|2025-04-25 08:15:20|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1745568940000|2025-04-25 08:15:40||396.2||396.2||396.2||396.2|1334
1745568960000|2025-04-25 08:16:00||396.3||396.3||396.3||396.3|0
1745569010000|2025-04-25 08:16:50|396.3|396.2|396.3|396.1|396.3|396.2|396.3|396.1|1195
1745569030000|2025-04-25 08:17:10|396.2|396|396.1|396|396.2|396|396.1|396|926
1745569140000|2025-04-25 08:19:00|||||||||1749
1745569210000|2025-04-25 08:20:10|396.2|396.1|396.2|396|396.2|396.1|396.1|396|2059
1745569240000|2025-04-25 08:20:40||396.1||396||396.1||396|2081
1745569270000|2025-04-25 08:21:10||396.1||396.1||396.1||396.1|0
1745569300000|2025-04-25 08:21:40|396.1|396|396|395.8|396.1|396|396|395.8|2408
1745569310000|2025-04-25 08:21:50|395.9||395.9||396||395.9||0
1745569330000|2025-04-25 08:22:10|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1745569340000|2025-04-25 08:22:20|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|0
1745569400000|2025-04-25 08:23:20|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|0
1745569410000|2025-04-25 08:23:30|396||396||396||396||0
1745569430000|2025-04-25 08:23:50|395.9|395.8|395.8|395.7|395.9|395.8|395.8|395.7|2327
1745569440000|2025-04-25 08:24:00|395.7|395.6|395.6|395.5|395.7|395.6|395.6|395.5|215
1745569450000|2025-04-25 08:24:10|395.5|395.4|395.5|395.3|395.5|395.4|395.4|395.3|62
1745569480000|2025-04-25 08:24:40|||||||||700
1745569500000|2025-04-25 08:25:00|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|929
1745569530000|2025-04-25 08:25:30|||||||||459
1745569540000|2025-04-25 08:25:40|395.1|395.1|395.2|395.1|395.2|395.1|395.1|395|1746
1745569550000|2025-04-25 08:25:50|395.3|395.2|395.2|395.1|395.3|395.2|395.2|395.1|0
1745569590000|2025-04-25 08:26:30||395||395||395||395|1003
1745569620000|2025-04-25 08:27:00|395.1|395.1|395.2|395.1|395.2|395.1|395|394.9|2675
1745569630000|2025-04-25 08:27:10|395.1|395|395.1|395|395.1|395|395.1|395|276
1745569640000|2025-04-25 08:27:20|395|394.9|395|394.9|395|394.9|395|394.9|529
1745569650000|2025-04-25 08:27:30|395.1|395|395.1|395|395.1|395|395.1|395|1162
1745569660000|2025-04-25 08:27:40|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|802
1745569680000|2025-04-25 08:28:00|||||||||4633
1745569700000|2025-04-25 08:28:20|||||||||800
1745569710000|2025-04-25 08:28:30|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|2007
1745569720000|2025-04-25 08:28:40|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|0
1745569730000|2025-04-25 08:28:50|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|474
1745569760000|2025-04-25 08:29:20|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|6
1745569770000|2025-04-25 08:29:30|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|443
1745569790000|2025-04-25 08:29:50|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|1800
1745569800000|2025-04-25 08:30:00|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1745569820000|2025-04-25 08:30:20|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1745569870000|2025-04-25 08:31:10|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|433
1745569880000|2025-04-25 08:31:20|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|560
1745569980000|2025-04-25 08:33:00|395.9|395.6|395.9|395.8|395.9|395.8|395.9|395.6|3063
1745570000000|2025-04-25 08:33:20|396|395.9|396|395.9|396|395.9|396|395.9|329
1745570010000|2025-04-25 08:33:30|395.9|395.8|395.9|395.8|396|395.9|395.9|395.8|248
1745570020000|2025-04-25 08:33:40|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1745570030000|2025-04-25 08:33:50|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1745570050000|2025-04-25 08:34:10|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|447
1745570110000|2025-04-25 08:35:10|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|460
1745570170000|2025-04-25 08:36:10|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|5266
1745570210000|2025-04-25 08:36:50|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|1268
1745570220000|2025-04-25 08:37:00|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|0
1745570280000|2025-04-25 08:38:00|396|395.9|396|395.9|396|395.9|396|395.9|745
1745570350000|2025-04-25 08:39:10|396.1|396|396.1|396|396.2|396.1|396.1|396|1351
1745570360000|2025-04-25 08:39:20|396.2|396.1|396|395.9|396.2|396.1|396|395.9|3013
1745570410000|2025-04-25 08:40:10|395.6|395.5|395.4|395.2|395.6|395.5|395.4|395.2|1994
1745570490000|2025-04-25 08:41:30|395.3|395|395.1|395|395.3|395|395.1|395|1391
1745570500000|2025-04-25 08:41:40|395.3|394.9|395.3|395.1|395.3|395.1|395.3|394.9|529
1745570580000|2025-04-25 08:43:00|395.1|395|395.1|395|395.1|395|395.1|395|954
1745570590000|2025-04-25 08:43:10|395|394.9|395|394.9|395|394.9|395|394.9|272
1745570600000|2025-04-25 08:43:20|||||||||1417
1745570650000|2025-04-25 08:44:10|395.1||395.1||395.1||395.1||0
1745570670000|2025-04-25 08:44:30||395||395||395||395|0
1745570690000|2025-04-25 08:44:50|395.4|395.3|395.7|395.5|395.7|395.5|395.4|395.3|177
1745570700000|2025-04-25 08:45:00|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|1391
1745570720000|2025-04-25 08:45:20||395.5||395.5||395.5||395.5|690
1745570760000|2025-04-25 08:46:00|||||||||319
1745570800000|2025-04-25 08:46:40|||||||||481
1745570820000|2025-04-25 08:47:00|395.4|395.3|395.3|395.2|395.4|395.3|395.3|395.2|1319
1745570830000|2025-04-25 08:47:10|||||||||5
1745570850000|2025-04-25 08:47:30|395.2|395.1|395.1|395|395.2|395.1|395.1|395|912
1745570890000|2025-04-25 08:48:10|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|132
1745570930000|2025-04-25 08:48:50|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1745570940000|2025-04-25 08:49:00|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|150
1745570950000|2025-04-25 08:49:10|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|0
1745570990000|2025-04-25 08:49:50|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|13
1745571000000|2025-04-25 08:50:00|395.7|395.6|395.6|395.5|395.7|395.6|395.6|395.5|102
1745571010000|2025-04-25 08:50:10|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|3197
1745571020000|2025-04-25 08:50:20|395.6||395.6||395.6||395.6||1391
1745571030000|2025-04-25 08:50:30||395.5||395.5||395.5||395.5|0
1745571040000|2025-04-25 08:50:40|395.7|395.4|395.6|395.5|395.7|395.5|395.6|395.4|1061
1745571110000|2025-04-25 08:51:50|395.7|395.6|396|395.8|396|395.8|395.7|395.6|184
1745571180000|2025-04-25 08:53:00|395.9|395.7|395.8|395.7|395.9|395.7|395.8|395.7|155
1745571240000|2025-04-25 08:54:00|395.7|395.6|395.8|395.7|395.8|395.7|395.7|395.6|1860
1745571250000|2025-04-25 08:54:10|396|395.9|395.9|395.8|396|395.9|395.9|395.8|669
1745571300000|2025-04-25 08:55:00|396||396||396||395.9||1524
1745571310000|2025-04-25 08:55:10|395.9||395.9||395.9||395.9||0
1745571320000|2025-04-25 08:55:20|395.7|395.7|395.7|395.6|395.7|395.7|395.7|395.5|261
1745571360000|2025-04-25 08:56:00||395.5||395.5||395.5||395.5|0
1745571370000|2025-04-25 08:56:10||395.6||395.6||395.6||395.6|0
1745571390000|2025-04-25 08:56:30|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|235
1745571400000|2025-04-25 08:56:40|||||||||235
1745571460000|2025-04-25 08:57:40|||||||||1391
1745571530000|2025-04-25 08:58:50|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|1078
1745571540000|2025-04-25 08:59:00|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|1545
1745571570000|2025-04-25 08:59:30|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|514
1745571600000|2025-04-25 09:00:00|||||||||380
1745571610000|2025-04-25 09:00:10|395.6|395.5|395.7|395.5|395.7|395.5|395.6|395.5|0
1745571640000|2025-04-25 09:00:40|395.6|395.6|395.6|395.5|395.6|395.6|395.6|395.5|1478
1745571700000|2025-04-25 09:01:40|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|195
1745571730000|2025-04-25 09:02:10|395.3|395.2|395.2|395.1|395.3|395.2|395.2|395.1|459
1745571740000|2025-04-25 09:02:20||395||395||395||395|1500
1745571760000|2025-04-25 09:02:40|395.1|395.1|395.2|395|395.2|395.1|395.1|395|0
1745571790000|2025-04-25 09:03:10||395.1||395.1||395.1||395.1|0
1745571830000|2025-04-25 09:03:50||395||395||395||395|1460
1745571850000|2025-04-25 09:04:10||395.1||395.1||395.1||395.1|0
1745571870000|2025-04-25 09:04:30|||||||||1999
1745571950000|2025-04-25 09:05:50|||||||||812
1745571980000|2025-04-25 09:06:20|||||||||234
1745572000000|2025-04-25 09:06:40|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|256
1745572030000|2025-04-25 09:07:10|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|0
1745572070000|2025-04-25 09:07:50|395.5||395.5||395.5||395.5||488
1745572080000|2025-04-25 09:08:00|395.4||395.4||395.4||395.4||0
1745572130000|2025-04-25 09:08:50|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|1084
1745572210000|2025-04-25 09:10:10|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|491
1745572220000|2025-04-25 09:10:20|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|123
1745572240000|2025-04-25 09:10:40|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|1319
1745572270000|2025-04-25 09:11:10|395.9|395.8|396|395.9|396|395.9|395.9|395.8|0
1745572280000|2025-04-25 09:11:20|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|0
1745572300000|2025-04-25 09:11:40|396|395.9|396|395.9|396|395.9|396|395.9|296
1745572400000|2025-04-25 09:13:20|396.1|396|396.1|396|396.1|396|396.1|396|1171
1745572410000|2025-04-25 09:13:30|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|808
1745572420000|2025-04-25 09:13:40|396.2|396.2|396.2|396.1|396.4|396.2|396.2|396.1|2985
1745572430000|2025-04-25 09:13:50|396.1|396|396.1|396|396.1|396|396.1|396|0
1745572440000|2025-04-25 09:14:00|396|395.9|396|395.9|396|395.9|396|395.9|2284
1745572460000|2025-04-25 09:14:20|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|429
1745572470000|2025-04-25 09:14:30|396|395.9|396|395.9|396|395.9|396|395.9|0
1745572480000|2025-04-25 09:14:40|||||||||350
1745572520000|2025-04-25 09:15:20|396.1|396|396.1|396|396.1|396|396.1|396|0
1745572530000|2025-04-25 09:15:30|396.2|396.1|396.3|396.2|396.4|396.2|396.2|396.1|3213
1745572540000|2025-04-25 09:15:40|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|657
1745572550000|2025-04-25 09:15:50|||||||||777
1745572560000|2025-04-25 09:16:00|396.5|396.4|396.6|396.5|396.6|396.5|396.5|396.4|937
1745572580000|2025-04-25 09:16:20|||||||||10
1745572600000|2025-04-25 09:16:40|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1745572610000|2025-04-25 09:16:50|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|1142
1745572630000|2025-04-25 09:17:10|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|930
1745572680000|2025-04-25 09:18:00|396.6|396.5|396.5|396.4|396.6|396.5|396.5|396.4|1417
1745572690000|2025-04-25 09:18:10|396.6|396.5|396.7|396.6|396.7|396.6|396.6|396.5|867
1745572710000|2025-04-25 09:18:30|396.2|396.1|396.2|396|396.2|396.1|396.2|396|1
1745572740000|2025-04-25 09:19:00|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|581
1745572750000|2025-04-25 09:19:10|396|396|396.1|396|396.1|396|396|396|767
1745572760000|2025-04-25 09:19:20|||||||||1151
1745572790000|2025-04-25 09:19:50|||||||||144
1745572800000|2025-04-25 09:20:00|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|647
1745572810000|2025-04-25 09:20:10||396||396.1||396.1||396|2178
1745572840000|2025-04-25 09:20:40|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|2935
1745572870000|2025-04-25 09:21:10|396.2|396.1|396.3|396.2|396.3|396.2|396.2|396.1|1000
1745572880000|2025-04-25 09:21:20|||||||||940
1745572890000|2025-04-25 09:21:30|396.2|396.1|396.3|396.2|396.3|396.2|396.2|396.1|739
1745572900000|2025-04-25 09:21:40|396.4|396.3|396.4|396.2|396.4|396.3|396.3|396.2|1132
1745572930000|2025-04-25 09:22:10||396.3||396.3||396.3||396.3|0
1745572940000|2025-04-25 09:22:20|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|258
1745572950000|2025-04-25 09:22:30|396.4|396.3|396.4|396.2|396.4|396.3|396.4|396.2|103
1745572990000|2025-04-25 09:23:10|396.1|396|396.1|396|396.1|396|396.1|396|134
1745573000000|2025-04-25 09:23:20||395.9||395.9||395.9||395.9|0
1745573010000|2025-04-25 09:23:30|396.2|396|396.2|396.1|396.2|396.1|396.2|396|0
1745573050000|2025-04-25 09:24:10|396.1|396|395.6|395.5|396.2|396.1|395.6|395.5|1866
1745573070000|2025-04-25 09:24:30|395.4|395.2|395.5|395.4|395.5|395.4|395.4|395.2|493
1745573080000|2025-04-25 09:24:40|395.3|395.3|395.3|395.2|395.3|395.4|395.3|395.2|2663
1745573090000|2025-04-25 09:24:50|395.4|395.3|395.4|395.2|395.4|395.3|395.4|395.2|0
1745573130000|2025-04-25 09:25:30|395.3||395.3||395.3||395.3||0
1745573140000|2025-04-25 09:25:40|395.4|395.3|395.4|395.2|395.4|395.3|395.2|395.1|1313
1745573150000|2025-04-25 09:25:50|395.5|395.3|395.5|395.4|395.5|395.4|395.5|395.3|121
1745573200000|2025-04-25 09:26:40|395.4|395.3|395.3|395.2|395.4|395.3|395.3|395.2|1569
1745573220000|2025-04-25 09:27:00|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|241
1745573260000|2025-04-25 09:27:40|||||||||1000
1745573270000|2025-04-25 09:27:50|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|1608
1745573280000|2025-04-25 09:28:00|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|942
1745573290000|2025-04-25 09:28:10||395.3||395.3||395.3||395.3|0
1745573310000|2025-04-25 09:28:30|395.4|395.2|395.2|395|395.4|395.3|395.2|395|2970
1745573350000|2025-04-25 09:29:10|394.9|394.8|395|394.9|395|394.9|394.9|394.8|402
1745573360000|2025-04-25 09:29:20|394.9|394.8|395|394.9|395|394.9|394.9|394.8|588
1745573430000|2025-04-25 09:30:30||394.8||394.9||394.9||394.8|0
1745573440000|2025-04-25 09:30:40||394.8||394.9||394.9||394.8|0
1745573450000|2025-04-25 09:30:50|394.9|394.8|394.8|394.7|394.9|394.8|394.8|394.7|2210
1745573470000|2025-04-25 09:31:10|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1745573490000|2025-04-25 09:31:30|395|394.9|395|394.9|395|394.9|395|394.9|0
1745573520000|2025-04-25 09:32:00|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|328
1745573550000|2025-04-25 09:32:30|||||||||2017
1745573580000|2025-04-25 09:33:00|395.3|395.2|395.1|395|395.3|395.2|395.1|395|642
1745573590000|2025-04-25 09:33:10|||||||||26
1745573600000|2025-04-25 09:33:20|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|852
1745573720000|2025-04-25 09:35:20|395.1|395|395.1|395|395.1|395|395.1|395|682
1745573740000|2025-04-25 09:35:40|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|1263
1745573760000|2025-04-25 09:36:00|||||||||1371
1745573770000|2025-04-25 09:36:10|395.1|395|395.1|395|395.1|395|395.1|395|1739
1745573790000|2025-04-25 09:36:30|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|458
1745573820000|2025-04-25 09:37:00|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|1257
1745573850000|2025-04-25 09:37:30|395.3|395.1|395.2|395.1|395.3|395.1|395.2|395.1|0
1745573860000|2025-04-25 09:37:40|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1745573890000|2025-04-25 09:38:10|395.2|395.1|395.3|395.2|395.3|395.2|395.2|395.1|2199
1745573930000|2025-04-25 09:38:50|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|1379
1745574090000|2025-04-25 09:41:30|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|3
1745574120000|2025-04-25 09:42:00|||||||||1283
1745574130000|2025-04-25 09:42:10|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|853
1745574180000|2025-04-25 09:43:00|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|0
1745574220000|2025-04-25 09:43:40|||||||||277
1745574270000|2025-04-25 09:44:30||395.3||395.3||395.3||395.3|0
1745574280000|2025-04-25 09:44:40|395.4|395.4|395.5|395.4|395.5|395.4|395.4|395.4|288
1745574380000|2025-04-25 09:46:20|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|703
1745574510000|2025-04-25 09:48:30|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|1257
1745574540000|2025-04-25 09:49:00|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1745574610000|2025-04-25 09:50:10|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|48
1745574620000|2025-04-25 09:50:20|||||||||250
1745574660000|2025-04-25 09:51:00|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|1170
1745574670000|2025-04-25 09:51:10|||||||||444
1745574780000|2025-04-25 09:53:00|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|636
1745574880000|2025-04-25 09:54:40|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1745574950000|2025-04-25 09:55:50|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|438
1745575000000|2025-04-25 09:56:40|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|144
1745575030000|2025-04-25 09:57:10|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|1154
1745575040000|2025-04-25 09:57:20|||||||||137
1745575080000|2025-04-25 09:58:00|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|0
1745575090000|2025-04-25 09:58:10|395.5|395.4|395.4|395.3|395.5|395.4|395.4|395.3|0
1745575100000|2025-04-25 09:58:20|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|988
1745575140000|2025-04-25 09:59:00|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|1089
1745575170000|2025-04-25 09:59:30|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|1106
1745575200000|2025-04-25 10:00:00|395.4|395.3|395.3|395.2|395.4|395.3|395.3|395.2|3391
1745575210000|2025-04-25 10:00:10|||||||||1230
1745575220000|2025-04-25 10:00:20|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|587
1745575230000|2025-04-25 10:00:30|395.2|395.2|395.2|395.1|395.2|395.2|395.2|395.1|793
1745575250000|2025-04-25 10:00:50|||||||||1420
1745575320000|2025-04-25 10:02:00|395.1|395|395.1|395|395.1|395|395.1|395|1545
1745575340000|2025-04-25 10:02:20|||||||||200
1745575360000|2025-04-25 10:02:40|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1745575390000|2025-04-25 10:03:10|395|394.9|395|394.9|395|394.9|395|394.9|1513
1745575410000|2025-04-25 10:03:30|394.9|394.8|394.8|394.7|394.9|394.8|394.8|394.7|924
1745575420000|2025-04-25 10:03:40|||||||||300
1745575450000|2025-04-25 10:04:10|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|0
1745575460000|2025-04-25 10:04:20|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|76
1745575470000|2025-04-25 10:04:30|||||||||1294
1745575530000|2025-04-25 10:05:30|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|2755
1745575610000|2025-04-25 10:06:50|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1745575620000|2025-04-25 10:07:00|||||||||1915
1745575640000|2025-04-25 10:07:20|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|712
1745575660000|2025-04-25 10:07:40|||||||||427
1745575670000|2025-04-25 10:07:50|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|0
1745575720000|2025-04-25 10:08:40||394.4||394.5||394.5||394.4|1364
1745575740000|2025-04-25 10:09:00|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|1359
1745575760000|2025-04-25 10:09:20|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|1106
1745575810000|2025-04-25 10:10:10|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|1193
1745575850000|2025-04-25 10:10:50|394.2|394.1|394.3|394.2|394.3|394.2|394.2|394.1|2032
1745575890000|2025-04-25 10:11:30|||||||||35
1745575900000|2025-04-25 10:11:40|||||||||1057
1745575920000|2025-04-25 10:12:00||394.1||394.1||394.1||394.1|0
1745575950000|2025-04-25 10:12:30||394.2||394.2||394.2||394.2|0
1745575960000|2025-04-25 10:12:40||394.1||394.1||394.1||394.1|0
1745576010000|2025-04-25 10:13:30||394.2||394.1||394.2||394.1|1020
1745576050000|2025-04-25 10:14:10|394.2||394.2||394.2||394.2||0
1745576070000|2025-04-25 10:14:30|||||||||250
1745576080000|2025-04-25 10:14:40|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|708
1745576240000|2025-04-25 10:17:20|394.6|394.4|394.9|394.7|395|394.9|394.6|394.4|7642
1745576250000|2025-04-25 10:17:30|394.8|394.6|394.7|394.6|394.8|394.7|394.7|394.6|6297
1745576260000|2025-04-25 10:17:40|394.6|394.5|394.5|394.3|394.6|394.5|394.5|394.3|1964
1745576270000|2025-04-25 10:17:50|394.4||394.4||394.4||394.4||0
1745576280000|2025-04-25 10:18:00|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|67
1745576290000|2025-04-25 10:18:10|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1745576310000|2025-04-25 10:18:30|394.5||394.4||394.5||394.4||0
1745576330000|2025-04-25 10:18:50|||||||||1000
1745576350000|2025-04-25 10:19:10|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|369
1745576360000|2025-04-25 10:19:20|394.6|394.5|394.6|394.4|394.6|394.5|394.6|394.4|1783
1745576370000|2025-04-25 10:19:30||394.5||394.5||394.5||394.5|0
1745576420000|2025-04-25 10:20:20|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|2
1745576440000|2025-04-25 10:20:40|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|330
1745576460000|2025-04-25 10:21:00|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|1084
1745576470000|2025-04-25 10:21:10|394.4|394.3|394.4|394.3|394.5|394.3|394.4|394.3|1332
1745576480000|2025-04-25 10:21:20|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|150
1745576500000|2025-04-25 10:21:40|394.2|394|394.1|394|394.2|394|394.1|394|0
1745576530000|2025-04-25 10:22:10|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|140
1745576550000|2025-04-25 10:22:30|394.1|394|394.1|394|394.1|394|394.1|394|0
1745576580000|2025-04-25 10:23:00|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1745576600000|2025-04-25 10:23:20|394.6|394.5|394.7|394.6|394.7|394.6|394.6|394.5|0
1745576610000|2025-04-25 10:23:30|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|0
1745576620000|2025-04-25 10:23:40|394.9||394.9||394.9||394.9||455
1745576640000|2025-04-25 10:24:00|394.8||394.8||394.8||394.8||0
1745576670000|2025-04-25 10:24:30|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|746
1745576680000|2025-04-25 10:24:40|395|394.9|395|394.9|395|394.9|395|394.9|1397
1745576710000|2025-04-25 10:25:10|394.9|394.8|394.8|394.7|394.9|394.8|394.8|394.7|1060
1745576720000|2025-04-25 10:25:20|394.7|394.6|394.6|394.5|394.7|394.6|394.6|394.5|249
1745576730000|2025-04-25 10:25:30|394.5|394.4|394.5|394.3|394.5|394.4|394.5|394.3|69
1745576740000|2025-04-25 10:25:40|394.6|394.4|394.6|394.5|394.6|394.5|394.6|394.4|746
1745576760000|2025-04-25 10:26:00||394.4||394.4||394.4||394.4|72
1745576770000|2025-04-25 10:26:10||394.5||394.4||394.5||394.4|1949
1745576810000|2025-04-25 10:26:50||394.5||394.5||394.5||394.5|0
1745576820000|2025-04-25 10:27:00|394.5|394.4|394.6|394.5|394.6|394.5|394.5|394.4|1334
1745576850000|2025-04-25 10:27:30|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|1032
1745576880000|2025-04-25 10:28:00|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|67
1745576890000|2025-04-25 10:28:10|394.3|394.2|394.2|394.1|394.3|394.2|394.2|394.1|1166
1745576910000|2025-04-25 10:28:30|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|1717
1745576950000|2025-04-25 10:29:10|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|1344
1745576960000|2025-04-25 10:29:20|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|263
1745576980000|2025-04-25 10:29:40|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|1460
1745576990000|2025-04-25 10:29:50|394.3|394|394.2|394|394.3|394|394.2|394|0
1745577070000|2025-04-25 10:31:10|394.1||394.1||394.1||394.1||0
1745577090000|2025-04-25 10:31:30|394|393.9|393.9|393.8|394|393.9|393.9|393.8|3193
1745577100000|2025-04-25 10:31:40|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|3400
1745577110000|2025-04-25 10:31:50|||||||||1005
1745577130000|2025-04-25 10:32:10|393.9||393.8||393.9||393.8||932
1745577140000|2025-04-25 10:32:20|393.9|393.8|393.9|393.7|393.9|393.8|393.9|393.7|805
1745577160000|2025-04-25 10:32:40||393.8||393.8||393.8||393.8|0
1745577170000|2025-04-25 10:32:50|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|4
1745577180000|2025-04-25 10:33:00||393.6||393.6||393.6||393.6|0
1745577190000|2025-04-25 10:33:10|393.7||393.7||393.7||393.7||0
1745577200000|2025-04-25 10:33:20|393.8|393.7|393.7|393.6|393.8|393.7|393.7|393.6|1096
1745577260000|2025-04-25 10:34:20|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|1003
1745577300000|2025-04-25 10:35:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|1597
1745577340000|2025-04-25 10:35:40|393.8|393.7|393.9|393.7|393.9|393.7|393.8|393.7|1285
1745577350000|2025-04-25 10:35:50|393.8|393.8|393.9|393.8|393.9|393.8|393.8|393.8|806
1745577380000|2025-04-25 10:36:20|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|2601
1745577420000|2025-04-25 10:37:00|||||||||213
1745577430000|2025-04-25 10:37:10|||||||||3060
1745577440000|2025-04-25 10:37:20|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|1014
1745577450000|2025-04-25 10:37:30|393.5|393.5|393.6|393.4|393.6|393.5|393.5|393.4|507
1745577480000|2025-04-25 10:38:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|299
1745577490000|2025-04-25 10:38:10||393.5||393.5||393.6||393.5|0
1745577530000|2025-04-25 10:38:50|||||||||150
1745577540000|2025-04-25 10:39:00||393.6||393.6||393.6||393.6|0
1745577550000|2025-04-25 10:39:10|||||||||454
1745577660000|2025-04-25 10:41:00|393.6|393.5|393.7|393.5|393.7|393.5|393.6|393.5|3819
1745577670000|2025-04-25 10:41:10|393.6||393.6||393.6||393.6||0
1745577730000|2025-04-25 10:42:10|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|378
1745577740000|2025-04-25 10:42:20|393.6|393.5|393.7|393.6|393.7|393.6|393.6|393.5|126
1745577770000|2025-04-25 10:42:50|||||||||584
1745577790000|2025-04-25 10:43:10|||||||||799
1745577850000|2025-04-25 10:44:10|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|1918
1745577880000|2025-04-25 10:44:40|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|1052
1745577910000|2025-04-25 10:45:10|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|1486
1745577920000|2025-04-25 10:45:20|||||||||731
1745577950000|2025-04-25 10:45:50|||||||||1071
1745577980000|2025-04-25 10:46:20|||||||||1844
1745578020000|2025-04-25 10:47:00|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|1848
1745578080000|2025-04-25 10:48:00|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1745578110000|2025-04-25 10:48:30|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|1282
1745578140000|2025-04-25 10:49:00|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|511
1745578210000|2025-04-25 10:50:10|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|1629
1745578230000|2025-04-25 10:50:30|||||||||1400
1745578240000|2025-04-25 10:50:40|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1745578250000|2025-04-25 10:50:50|393.7|393.4|393.6|393.4|393.7|393.4|393.6|393.4|1590
1745578270000|2025-04-25 10:51:10||393.5||393.5||393.5||393.5|0
1745578310000|2025-04-25 10:51:50||393.4||393.4||393.4||393.4|575
1745578330000|2025-04-25 10:52:10|393.5||393.5||393.5||393.5||0
1745578360000|2025-04-25 10:52:40|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|1656
1745578370000|2025-04-25 10:52:50|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|7950
1745578380000|2025-04-25 10:53:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|101
1745578470000|2025-04-25 10:54:30|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|343
1745578500000|2025-04-25 10:55:00|||||||||2388
1745578530000|2025-04-25 10:55:30|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|1379
1745578590000|2025-04-25 10:56:30|||||||||502
1745578610000|2025-04-25 10:56:50|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|1572
1745578620000|2025-04-25 10:57:00|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|1004
1745578630000|2025-04-25 10:57:10|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|1279
1745578640000|2025-04-25 10:57:20||393.4||393.4||393.4||393.4|0
1745578680000|2025-04-25 10:58:00|393.5||393.5||393.5||393.5||0
1745578730000|2025-04-25 10:58:50|393.4|393.3|393.3|393.2|393.4|393.3|393.3|393.2|1741
1745578740000|2025-04-25 10:59:00|||||||||261
1745578750000|2025-04-25 10:59:10||393.1||393.1||393.1||393.1|0
1745578780000|2025-04-25 10:59:40|393.4|393.2|393.4|393.3|393.4|393.3|393.4|393.2|0
1745578790000|2025-04-25 10:59:50|393.5||393.5||393.5||393.5||104
1745578800000|2025-04-25 11:00:00||393.4||393.4||393.4||393.4|0
1745578850000|2025-04-25 11:00:50|393.7|393.6|393.7|393.6|393.7|393.6|393.6|393.5|181
1745578910000|2025-04-25 11:01:50|393.8|393.7|393.7|393.6|393.8|393.7|393.7|393.6|2176
1745578920000|2025-04-25 11:02:00|393.8|393.7|393.9|393.8|393.9|393.8|393.8|393.7|562
1745578930000|2025-04-25 11:02:10|394|393.9|393.9|393.8|394|393.9|393.9|393.8|664
1745578940000|2025-04-25 11:02:20|394|393.9|394|393.9|394|393.9|394|393.9|1358
1745578950000|2025-04-25 11:02:30|394.1||394.1||394.1||394.1||0
1745578960000|2025-04-25 11:02:40|394|393.8|393.9|393.8|394|393.8|393.9|393.8|2639
1745578980000|2025-04-25 11:03:00|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|2097
1745579030000|2025-04-25 11:03:50|394.1|393.9|394.2|394|394.2|394|394.1|393.9|2062
1745579050000|2025-04-25 11:04:10|394.1||394.1||394.1||394.1||0
1745579090000|2025-04-25 11:04:50|394|393.9|394|393.9|394|393.9|394|393.9|2198
1745579100000|2025-04-25 11:05:00|393.9|393.8|394|393.9|394|393.9|393.9|393.8|1745
1745579110000|2025-04-25 11:05:10|394.1||394.1||394.1||394.1||0
1745579130000|2025-04-25 11:05:30|394|394|394|393.9|394|394|394|393.9|225
1745579180000|2025-04-25 11:06:20|394.1|394|394.1|394|394.1|394|394.1|394|543
1745579230000|2025-04-25 11:07:10|||||||||33
1745579250000|2025-04-25 11:07:30|||||||||1789
1745579300000|2025-04-25 11:08:20|||||||||94
1745579380000|2025-04-25 11:09:40|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|325
1745579390000|2025-04-25 11:09:50|394.3||394.3||394.3||394.3||607
1745579400000|2025-04-25 11:10:00||394.2||394.2||394.2||394.2|0
1745579450000|2025-04-25 11:10:50||394.1||394.1||394.1||394.1|2420
1745579460000|2025-04-25 11:11:00|394.2|394|394.1|394|394.2|394|394.1|394|1267
1745579520000|2025-04-25 11:12:00|394|393.9|394|393.9|394|393.9|394|393.9|0
1745579580000|2025-04-25 11:13:00|393.9|393.8|393.8|393.7|393.9|393.8|393.8|393.7|802
1745579640000|2025-04-25 11:14:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|86
1745579660000|2025-04-25 11:14:20|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1745579670000|2025-04-25 11:14:30|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|592
1745579680000|2025-04-25 11:14:40|393.9||393.9||393.9||393.9||0
1745579700000|2025-04-25 11:15:00||393.8||393.8||393.8||393.8|1115
1745579710000|2025-04-25 11:15:10|394|393.9|394.1|394|394.1|394|394|393.9|1079
1745579720000|2025-04-25 11:15:20|||||||||506
1745579770000|2025-04-25 11:16:10|394|393.9|394|393.9|394|393.9|394|393.9|935
1745579860000|2025-04-25 11:17:40|||||||||150
1745580000000|2025-04-25 11:20:00|||||||||320
1745580050000|2025-04-25 11:20:50|394.1|394|394.1|394|394.1|394|394.1|394|2256
1745580060000|2025-04-25 11:21:00|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|691
1745580080000|2025-04-25 11:21:20|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|1471
1745580130000|2025-04-25 11:22:10|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|1601
1745580170000|2025-04-25 11:22:50|||||||||825
1745580200000|2025-04-25 11:23:20|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|2176
1745580250000|2025-04-25 11:24:10|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|367
1745580260000|2025-04-25 11:24:20|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|298
1745580310000|2025-04-25 11:25:10|394.4|394.3|394.5|394.4|394.5|394.4|394.4|394.3|0
1745580330000|2025-04-25 11:25:30|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|0
1745580390000|2025-04-25 11:26:30|394.7|394.6|394.9|394.7|394.9|394.8|394.7|394.6|140
1745580400000|2025-04-25 11:26:40||394.8||394.8||394.8||394.8|0
1745580450000|2025-04-25 11:27:30|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|0
1745580550000|2025-04-25 11:29:10|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|843
1745580610000|2025-04-25 11:30:10|395|394.9|395|394.9|395|394.9|395|394.9|1258
1745580640000|2025-04-25 11:30:40|||||||||1262
1745580680000|2025-04-25 11:31:20|||||||||911
1745580760000|2025-04-25 11:32:40|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|2876
1745580780000|2025-04-25 11:33:00|||||||||100
1745580880000|2025-04-25 11:34:40|395|394.9|395.1|395|395.1|395|395|394.9|0
1745580900000|2025-04-25 11:35:00|||||||||325
1745580920000|2025-04-25 11:35:20|395.2||395.2||395.2||395.2||0
1745580970000|2025-04-25 11:36:10|395.1||395.1||395.1||395.1||0
1745581030000|2025-04-25 11:37:10|||||||||364
1745581060000|2025-04-25 11:37:40|395|394.9|395|394.9|395|394.9|395|394.9|0
1745581170000|2025-04-25 11:39:30||394.8||394.8||394.8||394.8|615
1745581200000|2025-04-25 11:40:00|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|0
1745581210000|2025-04-25 11:40:10|395.3||395.3||395.3||395.3||555
1745581230000|2025-04-25 11:40:30||395.2||395.2||395.2||395.2|0
1745581290000|2025-04-25 11:41:30|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|1759
1745581310000|2025-04-25 11:41:50|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|1255
1745581340000|2025-04-25 11:42:20||395.3||395.3||395.3||395.3|433
1745581370000|2025-04-25 11:42:50|395.4||395.4||395.4||395.4||0
1745581460000|2025-04-25 11:44:20|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|7893
1745581490000|2025-04-25 11:44:50|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1745581500000|2025-04-25 11:45:00|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|123
1745581510000|2025-04-25 11:45:10|395.5||395.5||395.5||395.5||1224
1745581530000|2025-04-25 11:45:30|395.4||395.4||395.4||395.4||956
1745581550000|2025-04-25 11:45:50|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|0
1745581560000|2025-04-25 11:46:00|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|187
1745581570000|2025-04-25 11:46:10|395.5|395.4|395.5|395.3|395.5|395.4|395.5|395.3|0
1745581600000|2025-04-25 11:46:40||395.4||395.4||395.4||395.4|0
1745581620000|2025-04-25 11:47:00||395.3||395.3||395.3||395.3|1291
1745581650000|2025-04-25 11:47:30|395.4|395.4|395.5|395.4|395.5|395.4|395.4|395.4|0
1745581660000|2025-04-25 11:47:40|395.6||395.6||395.6||395.6||593
1745581680000|2025-04-25 11:48:00|395.5||395.5||395.5||395.5||0
1745581730000|2025-04-25 11:48:50|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|464
1745581740000|2025-04-25 11:49:00|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|1008
1745581760000|2025-04-25 11:49:20|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|100
1745581800000|2025-04-25 11:50:00|395.5||395.5||395.5||395.5||1490
1745581830000|2025-04-25 11:50:30|395.7|395.4|395.7|395.6|395.7|395.6|395.7|395.4|632
1745581860000|2025-04-25 11:51:00|||||||||437
1745581950000|2025-04-25 11:52:30|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|197
1745582010000|2025-04-25 11:53:30|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|594
1745582040000|2025-04-25 11:54:00|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|105
1745582110000|2025-04-25 11:55:10|||||||||1225
1745582120000|2025-04-25 11:55:20|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|154
1745582160000|2025-04-25 11:56:00|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|2444
1745582250000|2025-04-25 11:57:30|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|650
1745582280000|2025-04-25 11:58:00|395.8|395.7|395.7|395.6|395.8|395.7|395.7|395.6|893
1745582320000|2025-04-25 11:58:40|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|561
1745582390000|2025-04-25 11:59:50|||||||||1250
1745582400000|2025-04-25 12:00:00|395.7|395.6|395.6|395.5|395.7|395.6|395.6|395.5|2556
1745582450000|2025-04-25 12:00:50|395.7|395.6|395.7|395.5|395.7|395.6|395.7|395.5|147
1745582460000|2025-04-25 12:01:00||395.6||395.6||395.6||395.6|0
1745582470000|2025-04-25 12:01:10|395.6|395.5|395.8|395.7|395.8|395.7|395.6|395.5|2700
1745582520000|2025-04-25 12:02:00|||||||||186
1745582530000|2025-04-25 12:02:10|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|1463
1745582590000|2025-04-25 12:03:10|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|821
1745582600000|2025-04-25 12:03:20|395.7||395.7||395.7||395.7||97
1745582660000|2025-04-25 12:04:20||395.6||395.6||395.6||395.6|0
1745582690000|2025-04-25 12:04:50||395.5||395.5||395.5||395.5|0
1745582700000|2025-04-25 12:05:00|395.6|395.6|395.8|395.7|395.8|395.7|395.6|395.6|1438
1745582710000|2025-04-25 12:05:10|396|395.9|396|395.9|396|395.9|396|395.9|1456
1745582790000|2025-04-25 12:06:30|395.9|395.8|396|395.8|396|395.9|395.9|395.8|883
1745582820000|2025-04-25 12:07:00||395.9||395.9||395.9||395.9|0
1745582960000|2025-04-25 12:09:20|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|1861
1745583010000|2025-04-25 12:10:10|396|395.9|395.8|395.7|396|395.9|395.8|395.7|1856
1745583020000|2025-04-25 12:10:20|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|373
1745583040000|2025-04-25 12:10:40|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|539
1745583080000|2025-04-25 12:11:20|||||||||400
1745583180000|2025-04-25 12:13:00|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|2296
1745583190000|2025-04-25 12:13:10|||||||||38
1745583220000|2025-04-25 12:13:40|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|573
1745583260000|2025-04-25 12:14:20|395.7|395.6|395.6|395.5|395.7|395.6|395.6|395.5|1302
1745583290000|2025-04-25 12:14:50|||||||||11
1745583310000|2025-04-25 12:15:10|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|560
1745583350000|2025-04-25 12:15:50|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1745583360000|2025-04-25 12:16:00|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|174
1745583420000|2025-04-25 12:17:00|395.8|395.7|395.6|395.5|395.8|395.7|395.5|395.4|5525
1745583430000|2025-04-25 12:17:10|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|146
1745583500000|2025-04-25 12:18:20|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|271
1745583530000|2025-04-25 12:18:50|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1745583540000|2025-04-25 12:19:00|395.8||395.8||395.8||395.8||224
1745583570000|2025-04-25 12:19:30||395.7||395.7||395.7||395.7|0
1745583580000|2025-04-25 12:19:40|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|0
1745583590000|2025-04-25 12:19:50|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|1141
1745583600000|2025-04-25 12:20:00|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|1800
1745583610000|2025-04-25 12:20:10|||||||||500
1745583620000|2025-04-25 12:20:20|395.8||395.8||395.8||395.8||0
1745583640000|2025-04-25 12:20:40||395.7||395.7||395.7||395.7|0
1745583660000|2025-04-25 12:21:00|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|495
1745583670000|2025-04-25 12:21:10|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|826
1745583680000|2025-04-25 12:21:20|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|0
1745583700000|2025-04-25 12:21:40|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|0
1745583730000|2025-04-25 12:22:10||395.6||395.6||395.6||395.6|0
1745583740000|2025-04-25 12:22:20|||||||||1000
1745583770000|2025-04-25 12:22:50|||||||||3193
1745583780000|2025-04-25 12:23:00|395.6|395.5|395.7|395.5|395.7|395.5|395.4|395.3|6416
1745583790000|2025-04-25 12:23:10|395.8|395.7|395.9|395.8|396|395.8|395.8|395.6|3735
1745583800000|2025-04-25 12:23:20|||||||||223
1745583810000|2025-04-25 12:23:30|395.8|395.7|395.9|395.7|395.9|395.7|395.8|395.7|150
1745583820000|2025-04-25 12:23:40|396|395.8|396|395.9|396|395.9|396|395.8|1086
1745583830000|2025-04-25 12:23:50|395.9|395.8|395.9|395.7|395.9|395.8|395.9|395.7|0
1745583840000|2025-04-25 12:24:00|395.8||395.8||395.8||395.8||0
1745583910000|2025-04-25 12:25:10|395.9||395.9||395.9||395.9||399
1745583920000|2025-04-25 12:25:20||395.8||395.8||395.8||395.8|0
1745583930000|2025-04-25 12:25:30|396|395.9|396|395.9|396|395.9|396|395.9|1205
1745583950000|2025-04-25 12:25:50|396.1|396|396.1|396|396.1|396|396.1|396|0
1745584060000|2025-04-25 12:27:40|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1745584070000|2025-04-25 12:27:50|396.1|396|396.2|396|396.2|396|396.1|396|732
1745584080000|2025-04-25 12:28:00|396.1||396.1||396.1||396.1||0
1745584100000|2025-04-25 12:28:20|||||||||168
1745584140000|2025-04-25 12:29:00|396|395.9|396|395.9|396|395.9|396|395.9|1370
1745584160000|2025-04-25 12:29:20|396.1|396|396.2|396|396.2|396|396.1|396|388
1745584200000|2025-04-25 12:30:00|396.1|396.1|396.1|396|396.1|396.1|396.1|396|3275
1745584230000|2025-04-25 12:30:30|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1745584290000|2025-04-25 12:31:30|396.1|396|396.1|396|396.1|396|396.1|396|3323
1745584340000|2025-04-25 12:32:20|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1745584370000|2025-04-25 12:32:50|396.1|396|396.1|396|396.1|396|396.1|396|2247
1745584510000|2025-04-25 12:35:10|||||||||260
1745584520000|2025-04-25 12:35:20|||||||||1202
1745584560000|2025-04-25 12:36:00|396|395.9|396.1|396|396.1|396|396|395.9|2259
1745584570000|2025-04-25 12:36:10|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1745584590000|2025-04-25 12:36:30|396.3||396.3||396.3||396.3||0
1745584610000|2025-04-25 12:36:50|396.2||396.2||396.2||396.2||0
1745584640000|2025-04-25 12:37:20|396.3||396.3||396.3||396.2||2145
1745584650000|2025-04-25 12:37:30|396.2||396.2||396.2||396.2||0
1745584690000|2025-04-25 12:38:10|396.3||396.3||396.3||396.3||3264
1745584700000|2025-04-25 12:38:20|396.2||396.2||396.2||396.2||0
1745584720000|2025-04-25 12:38:40|396.1|396|396.1|396|396.1|396|396.1|396|225
1745584750000|2025-04-25 12:39:10|396|395.9|396|395.9|396|395.9|396|395.9|1373
1745584760000|2025-04-25 12:39:20|395.9|395.8|396|395.9|396|395.9|395.9|395.8|1089
1745584770000|2025-04-25 12:39:30|396.1|396|396.2|396|396.2|396|396.1|396|0
1745584780000|2025-04-25 12:39:40|||||||||371
1745584790000|2025-04-25 12:39:50||396.1||396.1||396.1||396.1|0
1745584840000|2025-04-25 12:40:40||396||396||396||396|925
1745584850000|2025-04-25 12:40:50|||||||||1632
1745584870000|2025-04-25 12:41:10||396.1||396.1||396.1||396.1|0
1745584950000|2025-04-25 12:42:30|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|1167
1745584970000|2025-04-25 12:42:50|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|1044
1745585020000|2025-04-25 12:43:40|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|1896
1745585040000|2025-04-25 12:44:00|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1745585060000|2025-04-25 12:44:20|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|0
1745585080000|2025-04-25 12:44:40|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|194
1745585100000|2025-04-25 12:45:00|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|159
1745585110000|2025-04-25 12:45:10||396.1||396.1||396.1||396.1|0
1745585140000|2025-04-25 12:45:40||396.2||396.1||396.2||396.1|0
1745585160000|2025-04-25 12:46:00|396.4|396.2|396.5|396.4|396.5|396.4|396.4|396.2|215
1745585260000|2025-04-25 12:47:40|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|2254
1745585400000|2025-04-25 12:50:00|||||||||147
1745585430000|2025-04-25 12:50:30|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|2524
1745585440000|2025-04-25 12:50:40|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|1945
1745585490000|2025-04-25 12:51:30|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|1448
1745585500000|2025-04-25 12:51:40|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|572
1745585590000|2025-04-25 12:53:10|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|0
1745585640000|2025-04-25 12:54:00||396.3||396.3||396.3||396.3|0
1745585670000|2025-04-25 12:54:30|396.4||396.4||396.4||396.4||0
1745585700000|2025-04-25 12:55:00|||||||||331
1745585730000|2025-04-25 12:55:30|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|0
1745585760000|2025-04-25 12:56:00|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|0
1745585790000|2025-04-25 12:56:30|||||||||1142
1745585810000|2025-04-25 12:56:50|396.6||396.6||396.6||396.6||0
1745585820000|2025-04-25 12:57:00||396.5||396.5||396.5||396.5|0
1745585860000|2025-04-25 12:57:40|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|1839
1745585920000|2025-04-25 12:58:40|||||||||272
1745585930000|2025-04-25 12:58:50|396.4|396.3|396.5|396.4|396.5|396.4|396.4|396.3|2723
1745585950000|2025-04-25 12:59:10|396.4|396.3|396.4|396.3|396.4|396.3|396.3|396.2|3042
1745586000000|2025-04-25 13:00:00|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|3328
1745586070000|2025-04-25 13:01:10|396.7|396.6|396.5|396.4|396.7|396.6|396.5|396.4|857
1745586120000|2025-04-25 13:02:00|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|2062
1745586130000|2025-04-25 13:02:10|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|3582
1745586140000|2025-04-25 13:02:20|396.4|396.3|396.5|396.4|396.5|396.4|396.4|396.3|150
1745586240000|2025-04-25 13:04:00|||||||||3800
1745586310000|2025-04-25 13:05:10|396.6|396.5|396.4|396.3|396.7|396.6|396.4|396.3|6521
1745586320000|2025-04-25 13:05:20|396.5|396.4|396.4|396.2|396.5|396.4|396.4|396.2|2456
1745586340000|2025-04-25 13:05:40|396.3|396.3|396.5|396.4|396.5|396.4|396.3|396.3|4195
1745586350000|2025-04-25 13:05:50|396.6|396.5|396.6|396.4|396.6|396.5|396.6|396.4|1500
1745586390000|2025-04-25 13:06:30|396.5|396.3|396.4|396.3|396.5|396.3|396.4|396.3|0
1745586410000|2025-04-25 13:06:50||396.2||396.2||396.2||396.2|1500
1745586440000|2025-04-25 13:07:20|396.3||396.3||396.3||396.3||0
1745586490000|2025-04-25 13:08:10|396.2|396.1|396.3|396.1|396.3|396.1|396.2|396.1|1960
1745586510000|2025-04-25 13:08:30|396.2||396.2||396.2||396.2||0
1745586540000|2025-04-25 13:09:00|396|395.9|395.9|395.8|396|395.9|395.9|395.8|160
1745586550000|2025-04-25 13:09:10|396||395.9||396||395.9||3192
1745586560000|2025-04-25 13:09:20||395.7||395.7||395.7||395.7|0
1745586580000|2025-04-25 13:09:40|395.8|395.6|395.7|395.6|395.8|395.6|395.7|395.6|46
1745586590000|2025-04-25 13:09:50|395.9|395.8|395.8|395.7|395.9|395.8|395.8|395.7|2886
1745586600000|2025-04-25 13:10:00||395.6||395.6||395.6||395.6|0
1745586630000|2025-04-25 13:10:30|395.7||395.7||395.7||395.7||1115
1745586640000|2025-04-25 13:10:40|||||||||634
1745586710000|2025-04-25 13:11:50|395.9|395.8|395.9|395.7|395.9|395.8|395.8|395.7|0
1745586720000|2025-04-25 13:12:00|395.8||395.8||395.8||395.8||0
1745586740000|2025-04-25 13:12:20|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|1091
1745586810000|2025-04-25 13:13:30|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|1405
1745586830000|2025-04-25 13:13:50|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|925
1745586870000|2025-04-25 13:14:30|395.4|395.3|395.5|395.3|395.5|395.3|395.4|395.3|46
1745586880000|2025-04-25 13:14:40|395.4||395.4||395.4||395.4||0
1745586900000|2025-04-25 13:15:00|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|826
1745586930000|2025-04-25 13:15:30|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1745587040000|2025-04-25 13:17:20|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|1632
1745587090000|2025-04-25 13:18:10|395.5|395.4|395.5|395.3|395.5|395.4|395.5|395.3|2432
1745587110000|2025-04-25 13:18:30||395.4||395.4||395.4||395.4|0
1745587140000|2025-04-25 13:19:00|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|650
1745587180000|2025-04-25 13:19:40|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|350
1745587190000|2025-04-25 13:19:50|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|921
1745587200000|2025-04-25 13:20:00|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|45
1745587210000|2025-04-25 13:20:10|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|2605
1745587230000|2025-04-25 13:20:30|395.1|395|395.3|395.2|395.3|395.2|395.1|395|1312
1745587240000|2025-04-25 13:20:40|395.4||395.4||395.4||395.4||111
1745587250000|2025-04-25 13:20:50|395.3||395.3||395.3||395.3||0
1745587260000|2025-04-25 13:21:00|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|614
1745587330000|2025-04-25 13:22:10|395.3|395.2|395.3|395.1|395.3|395.2|395.3|395.1|572
1745587340000|2025-04-25 13:22:20|395.2|395.2|395.2|395.1|395.3|395.2|395.2|395.1|1338
1745587350000|2025-04-25 13:22:30|395.3||395.3||395.3||395.3||0
1745587370000|2025-04-25 13:22:50|395.4|395.3|395.5|395.3|395.5|395.3|395.4|395.3|1632
1745587390000|2025-04-25 13:23:10||395.4||395.4||395.4||395.4|0
1745587510000|2025-04-25 13:25:10|395.4|395.3|395.5|395.3|395.5|395.3|395.4|395.3|2154
1745587530000|2025-04-25 13:25:30||395.4||395.3||395.4||395.3|595
1745587540000|2025-04-25 13:25:40|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|419
1745587550000|2025-04-25 13:25:50|395.1|395|395|394.9|395.1|395|395|394.9|62
1745587560000|2025-04-25 13:26:00|395.1||395.1||395.1||395.1||0
1745587610000|2025-04-25 13:26:50||395||395||395||395|0
1745587630000|2025-04-25 13:27:10|395|394.9|395.2|395.1|395.2|395.1|395|394.9|577
1745587710000|2025-04-25 13:28:30||395||395||395||395|2526
1745587730000|2025-04-25 13:28:50|395.1||395.1||395.1||395.1||0
1745587740000|2025-04-25 13:29:00|395|394.9|395|394.9|395|394.9|395|394.9|0
1745587750000|2025-04-25 13:29:10|395.1|395|395.1|395|395.1|395|395.1|395|464
1745587780000|2025-04-25 13:29:40|395|394.9|395|394.9|395|394.9|395|394.9|2558
1745587790000|2025-04-25 13:29:50|395.1|395|395.1|395|395.1|395|395.1|395|0
1745587800000|2025-04-25 13:30:00|395.3|395.2|395.2|395.1|395.5|395.3|395.2|395.1|350
1745587810000|2025-04-25 13:30:10|395.1|395|395.2|395.1|395.2|395.1|395.1|395|1568
1745587820000|2025-04-25 13:30:20||395||395||395||395|0
1745587830000|2025-04-25 13:30:30|395.1||395.1||395.1||395.1||141
1745587840000|2025-04-25 13:30:40|395|394.9|394.9|394.8|395|394.9|394.9|394.8|1376
1745587850000|2025-04-25 13:30:50|395|394.9|395.2|395.1|395.2|395.1|395|394.8|4107
1745587860000|2025-04-25 13:31:00|395.1|395|395.1|395|395.1|395|395.1|395|1381
1745587870000|2025-04-25 13:31:10|395|394.9|395.1|394.9|395.1|394.9|395|394.9|811
1745587890000|2025-04-25 13:31:30|395||395||395||395||0
1745587900000|2025-04-25 13:31:40|395.1||395.1||395.1||395.1||1150
1745587910000|2025-04-25 13:31:50||395||395||395||395|0
1745587920000|2025-04-25 13:32:00|||||||||1
1745587930000|2025-04-25 13:32:10|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|278
1745587940000|2025-04-25 13:32:20|395.3||395.3||395.3||395.3||1632
1745587950000|2025-04-25 13:32:30|395.2||395.2||395.2||395.2||2555
1745587960000|2025-04-25 13:32:40||395||395||395||395|664
1745587970000|2025-04-25 13:32:50|395.1||395.1||395.1||395.1||1031
1745587980000|2025-04-25 13:33:00|395.2||395.2||395.2||395.2||1
1745587990000|2025-04-25 13:33:10|394.7|394.6|394.5|394.3|394.7|394.6|394.5|394.3|2505
1745588010000|2025-04-25 13:33:30|394.6|394.5|394.7|394.6|394.7|394.6|394.5|394.4|1885
1745588020000|2025-04-25 13:33:40|394.6|394.5|394.6|394.5|394.7|394.5|394.6|394.5|3160
1745588040000|2025-04-25 13:34:00|394.7|394.6|394.7|394.5|394.7|394.6|394.7|394.5|508
1745588090000|2025-04-25 13:34:50||394.6||394.6||394.6||394.6|0
1745588100000|2025-04-25 13:35:00|394.6|394.5|394.7|394.5|394.7|394.5|394.5|394.4|6975
1745588110000|2025-04-25 13:35:10|394.6||394.6||394.6||394.6||0
1745588120000|2025-04-25 13:35:20|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|2040
1745588140000|2025-04-25 13:35:40|394.8|394.7|394.9|394.7|394.9|394.8|394.8|394.7|7503
1745588150000|2025-04-25 13:35:50|395|394.8|395|394.9|395|394.9|395|394.8|0
1745588160000|2025-04-25 13:36:00|395.1|394.8|394.9|394.8|395.1|394.8|394.9|394.8|3796
1745588170000|2025-04-25 13:36:10|395||395||395||395||1406
1745588190000|2025-04-25 13:36:30|394.9|394.9|394.8|394.7|394.9|394.9|394.8|394.7|1813
1745588220000|2025-04-25 13:37:00|394.9|394.8|395|394.8|395|394.8|394.9|394.8|783
1745588230000|2025-04-25 13:37:10||394.9||394.8||394.9||394.8|0
1745588240000|2025-04-25 13:37:20|394.9||394.9||394.9||394.9||0
1745588250000|2025-04-25 13:37:30|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|1783
1745588280000|2025-04-25 13:38:00|394.8|394.7|394.8|394.7|394.8|394.7|394.7|394.6|4226
1745588290000|2025-04-25 13:38:10|394.7|394.6|394.8|394.7|394.8|394.7|394.7|394.6|845
1745588320000|2025-04-25 13:38:40||394.6||394.6||394.6||394.6|769
1745588330000|2025-04-25 13:38:50|394.7||394.7||394.7||394.7||1375
1745588340000|2025-04-25 13:39:00|394.8||394.8||394.8||394.8||1495
1745588350000|2025-04-25 13:39:10|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1745588370000|2025-04-25 13:39:30||394.7||394.7||394.7||394.7|2781
1745588390000|2025-04-25 13:39:50||394.8||394.8||394.8||394.8|0
1745588400000|2025-04-25 13:40:00|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|1223
1745588410000|2025-04-25 13:40:10|394.7|394.6|394.7|394.5|394.7|394.6|394.6|394.5|4482
1745588420000|2025-04-25 13:40:20|394.6|394.4|394.5|394.4|394.6|394.4|394.5|394.4|790
1745588440000|2025-04-25 13:40:40||394.3||394.4||394.4||394.3|0
1745588450000|2025-04-25 13:40:50|||||||||648
1745588460000|2025-04-25 13:41:00|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|1047
1745588470000|2025-04-25 13:41:10|394.5|394.4|394.6|394.4|394.6|394.5|394.5|394.4|1900
1745588510000|2025-04-25 13:41:50|394.5|394.5|394.5|394.4|394.5|394.5|394.5|394.4|1301
1745588520000|2025-04-25 13:42:00|394.6||394.6||394.6||394.6||90
1745588530000|2025-04-25 13:42:10|394.5|394.5|394.6|394.5|394.6|394.5|394.5|394.5|0
1745588540000|2025-04-25 13:42:20||394.4||394.4||394.4||394.4|1066
1745588550000|2025-04-25 13:42:30|394.5|394.3|394.4|394.3|394.5|394.3|394.4|394.3|791
1745588570000|2025-04-25 13:42:50|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|1
1745588580000|2025-04-25 13:43:00||394.3||394.3||394.3||394.3|1146
1745588590000|2025-04-25 13:43:10|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|1227
1745588600000|2025-04-25 13:43:20|394.3||394.3||394.3||394.3||0
1745588610000|2025-04-25 13:43:30||394.1||394.1||394.1||394.1|280
1745588630000|2025-04-25 13:43:50|394.2||394.2||394.2||394.2||0
1745588640000|2025-04-25 13:44:00|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|130
1745588650000|2025-04-25 13:44:10|||||||||929
1745588660000|2025-04-25 13:44:20|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|583
1745588670000|2025-04-25 13:44:30|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|560
1745588680000|2025-04-25 13:44:40|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|599
1745588690000|2025-04-25 13:44:50|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|1542
1745588700000|2025-04-25 13:45:00|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|603
1745588710000|2025-04-25 13:45:10|394.5||394.4||394.5||394.4||0
1745588760000|2025-04-25 13:46:00|394.5|394.4|394.3|394.2|394.5|394.4|394.3|394.2|3147
1745588770000|2025-04-25 13:46:10|||||||||634
1745588780000|2025-04-25 13:46:20|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|864
1745588790000|2025-04-25 13:46:30|394.1|394|394.1|394|394.1|394|394.1|394|1540
1745588800000|2025-04-25 13:46:40|394|393.9|394|393.9|394|393.9|394|393.9|0
1745588810000|2025-04-25 13:46:50|394.1|394|394.3|394.2|394.3|394.2|394.1|393.9|3871
1745588820000|2025-04-25 13:47:00||394.1||394.2||394.2||394.1|4166
1745588830000|2025-04-25 13:47:10|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|195
1745588870000|2025-04-25 13:47:50|394.5|394.4|394.4|394.3|394.5|394.4|394.4|394.3|1375
1745588880000|2025-04-25 13:48:00|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|1732
1745588900000|2025-04-25 13:48:20|394.1|394|394.1|394|394.2|394|394.1|394|566
1745588930000|2025-04-25 13:48:50|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|1
1745588940000|2025-04-25 13:49:00|||||||||412
1745588970000|2025-04-25 13:49:30|394.1|394|394.2|394.1|394.2|394.1|394.1|394|2001
1745589000000|2025-04-25 13:50:00|394.3|394.2|394.4|394.3|394.4|394.3|394.3|394.2|3768
1745589010000|2025-04-25 13:50:10|394.5|394.4|394.6|394.4|394.6|394.5|394.5|394.4|1663
1745589020000|2025-04-25 13:50:20||394.5||394.5||394.5||394.5|0
1745589030000|2025-04-25 13:50:30||394.4||394.4||394.4||394.4|2979
1745589050000|2025-04-25 13:50:50||394.5||394.5||394.5||394.5|0
1745589060000|2025-04-25 13:51:00|394.7|394.6|394.7|394.5|394.7|394.6|394.7|394.5|663
1745589100000|2025-04-25 13:51:40|394.8|394.7|395|394.9|395.1|395|394.8|394.7|1630
1745589110000|2025-04-25 13:51:50|395.1|395|395.1|395|395.1|395|395.1|395|0
1745589120000|2025-04-25 13:52:00|395.2||395.2||395.2||395.2||1034
1745589130000|2025-04-25 13:52:10|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|2040
1745589160000|2025-04-25 13:52:40||395.2||395.1||395.2||395.1|1266
1745589170000|2025-04-25 13:52:50|395.2|395.2|395.3|395.2|395.3|395.2|395.2|395.2|76
1745589180000|2025-04-25 13:53:00||395.1||395.1||395.1||395.1|2518
1745589220000|2025-04-25 13:53:40|395.4|395.2|395.4|395.2|395.4|395.3|395.3|395.2|4656
1745589230000|2025-04-25 13:53:50|395.3||395.3||395.3||395.3||1375
1745589240000|2025-04-25 13:54:00|395.4|395.3|395.3|395.2|395.4|395.3|395.3|395.2|1271
1745589270000|2025-04-25 13:54:30|395.4||395.4||395.4||395.4||741
1745589290000|2025-04-25 13:54:50|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|415
1745589300000|2025-04-25 13:55:00||395||395||395||395|2366
1745589330000|2025-04-25 13:55:30|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|4330
1745589350000|2025-04-25 13:55:50|395|395|395.1|395|395.1|395|395|394.9|888
1745589360000|2025-04-25 13:56:00|||||||||697
1745589370000|2025-04-25 13:56:10|395|394.9|395|394.9|395|394.9|395|394.9|2236
1745589380000|2025-04-25 13:56:20|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1745589400000|2025-04-25 13:56:40|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|1113
1745589410000|2025-04-25 13:56:50|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|46
1745589420000|2025-04-25 13:57:00|394.8|394.7|394.7|394.6|394.8|394.7|394.7|394.6|1320
1745589440000|2025-04-25 13:57:20|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|999
1745589450000|2025-04-25 13:57:30|394.5||394.5||394.5||394.5||0
1745589470000|2025-04-25 13:57:50|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|610
1745589480000|2025-04-25 13:58:00|394.7|394.6|394.6|394.5|394.7|394.6|394.6|394.5|45
1745589490000|2025-04-25 13:58:10|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|759
1745589510000|2025-04-25 13:58:30|394.8|394.7|394.8|394.7|394.9|394.7|394.7|394.7|3246
1745589520000|2025-04-25 13:58:40|394.9||394.8||394.9||394.8||0
1745589530000|2025-04-25 13:58:50|394.7|394.6|394.8|394.7|394.8|394.7|394.7|394.6|1215
1745589540000|2025-04-25 13:59:00|||||||||842
1745589590000|2025-04-25 13:59:50|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.7|167
1745589600000|2025-04-25 14:00:00|395|394.9|394.8|394.7|395|394.9|394.7|394.6|6751
1745589610000|2025-04-25 14:00:10|394.9||394.9||394.9||394.9||0
1745589620000|2025-04-25 14:00:20||394.8||394.8||394.8||394.8|0
1745589630000|2025-04-25 14:00:30|395|394.9|395.1|394.9|395.1|394.9|395|394.9|150
1745589670000|2025-04-25 14:01:10|395|394.8|395|394.8|395|394.8|394.9|394.8|4751
1745589750000|2025-04-25 14:02:30|394.9|394.7|394.7|394.6|394.9|394.7|394.7|394.6|567
1745589760000|2025-04-25 14:02:40|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|2552
1745589770000|2025-04-25 14:02:50|394.7||394.7||394.7||394.7||1160
1745589780000|2025-04-25 14:03:00|394.6|394.4|394.5|394.4|394.6|394.4|394.5|394.4|867
1745589790000|2025-04-25 14:03:10|394.6||394.6||394.6||394.6||0
1745589840000|2025-04-25 14:04:00|394.8|394.6|394.8|394.6|394.8|394.7|394.8|394.6|1485
1745589850000|2025-04-25 14:04:10||394.7||394.7||394.7||394.7|1358
1745589860000|2025-04-25 14:04:20|394.7|394.6|394.5|394.4|394.7|394.6|394.5|394.4|3801
1745589870000|2025-04-25 14:04:30|394.6|394.5|394.6|394.5|394.6|394.5|394.5|394.5|853
1745589880000|2025-04-25 14:04:40|394.5|394.4|394.6|394.5|394.6|394.5|394.5|394.4|0
1745589890000|2025-04-25 14:04:50|394.5|394.4|394.6|394.4|394.6|394.4|394.5|394.4|568
1745589910000|2025-04-25 14:05:10|394.5|394.3|394.4|394.3|394.5|394.3|394.4|394.3|1413
1745589940000|2025-04-25 14:05:40|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|2426
1745589970000|2025-04-25 14:06:10|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1745589980000|2025-04-25 14:06:20|394.5||394.5||394.5||394.5||5380
1745590010000|2025-04-25 14:06:50|394.3|394.2|394.2|394.1|394.3|394.2|394.2|394.1|5563
1745590030000|2025-04-25 14:07:10|394.3|394.2|394.4|394.3|394.4|394.3|394.3|394.2|769
1745590040000|2025-04-25 14:07:20|394.5||394.5||394.5||394.5||0
1745590050000|2025-04-25 14:07:30|394.6|394.4|394.6|394.4|394.6|394.5|394.6|394.4|0
1745590110000|2025-04-25 14:08:30|394.4|394.3|394.5|394.4|394.5|394.4|394.4|394.3|3361
1745590120000|2025-04-25 14:08:40|||||||||1008
1745590130000|2025-04-25 14:08:50||394.3||394.3||394.3||394.3|199
1745590140000|2025-04-25 14:09:00|394.3|394.2|394.4|394.2|394.4|394.3|394.3|394.2|2605
1745590150000|2025-04-25 14:09:10|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|651
1745590160000|2025-04-25 14:09:20|394.1|394|394.1|394|394.1|394|394.1|393.9|5104
1745590180000|2025-04-25 14:09:40||393.9||393.9||393.9||393.9|0
1745590190000|2025-04-25 14:09:50|394.2|394.1|394.2|394|394.2|394.1|394.2|394|1760
1745590210000|2025-04-25 14:10:10|394.3|394.2|394.4|394.2|394.4|394.2|394.3|394.2|1971
1745590220000|2025-04-25 14:10:20|394.5|394.3|394.5|394.3|394.5|394.3|394.4|394.3|140
1745590230000|2025-04-25 14:10:30||394.4||394.3||394.4||394.3|0
1745590270000|2025-04-25 14:11:10|394.7|394.4|394.9|394.7|394.9|394.7|394.7|394.4|4069
1745590290000|2025-04-25 14:11:30|394.8|394.6|394.8|394.6|394.8|394.6|394.7|394.6|0
1745590300000|2025-04-25 14:11:40|394.7|394.5|394.6|394.5|394.7|394.5|394.6|394.5|0
1745590330000|2025-04-25 14:12:10|394.5|394.4|394.5|394.3|394.5|394.4|394.5|394.3|2486
1745590350000|2025-04-25 14:12:30||394.4||394.4||394.4||394.4|0
1745590360000|2025-04-25 14:12:40|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|1397
1745590420000|2025-04-25 14:13:40|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|0
1745590430000|2025-04-25 14:13:50||394.5||394.6||394.6||394.5|0
1745590440000|2025-04-25 14:14:00|394.6|394.5|394.7|394.5|394.7|394.6|394.6|394.5|617
1745590450000|2025-04-25 14:14:10|394.8|394.6|394.8|394.7|394.8|394.7|394.8|394.6|0
1745590470000|2025-04-25 14:14:30|||||||||688
1745590480000|2025-04-25 14:14:40|394.9||394.9||394.9||394.9||0
1745590500000|2025-04-25 14:15:00|394.8||394.8||394.8||394.8||1800
1745590510000|2025-04-25 14:15:10|394.9|394.8|394.7|394.6|394.9|394.8|394.7|394.6|859
1745590520000|2025-04-25 14:15:20|394.6|394.5|394.7|394.5|394.7|394.5|394.6|394.5|774
1745590530000|2025-04-25 14:15:30|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|0
1745590540000|2025-04-25 14:15:40|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|0
1745590550000|2025-04-25 14:15:50|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|1907
1745590560000|2025-04-25 14:16:00||394.5||394.5||394.5||394.5|285
1745590570000|2025-04-25 14:16:10|394.8|394.7|394.8|394.6|394.8|394.7|394.8|394.6|882
1745590610000|2025-04-25 14:16:50|394.7||394.7||394.7||394.7||0
1745590620000|2025-04-25 14:17:00|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|2309
1745590650000|2025-04-25 14:17:30|394.7|394.6|394.7|394.5|394.7|394.6|394.7|394.5|3644
1745590680000|2025-04-25 14:18:00|394.6|394.4|394.5|394.4|394.6|394.4|394.4|394.3|0
1745590700000|2025-04-25 14:18:20|394.6|394.5|394.6|394.4|394.6|394.5|394.6|394.4|773
1745590760000|2025-04-25 14:19:20|394.8|394.6|394.7|394.5|394.8|394.6|394.7|394.5|2612
1745590780000|2025-04-25 14:19:40||394.6||394.6||394.6||394.6|313
1745590820000|2025-04-25 14:20:20|394.8|394.7|394.8|394.6|394.8|394.7|394.8|394.6|3470
1745590850000|2025-04-25 14:20:50||394.7||394.7||394.7||394.7|0
1745590860000|2025-04-25 14:21:00|394.7|394.6|394.6|394.5|394.7|394.6|394.5|394.4|4882
1745590870000|2025-04-25 14:21:10|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|669
1745590880000|2025-04-25 14:21:20|394.8||394.8||394.8||394.7||505
1745590890000|2025-04-25 14:21:30|394.7|394.7|394.8|394.6|394.8|394.7|394.7|394.6|2513
1745590950000|2025-04-25 14:22:30|394.7|394.7|394.8|394.7|394.8|394.7|394.7|394.7|538
1745590980000|2025-04-25 14:23:00||394.6||394.6||394.6||394.6|3479
1745590990000|2025-04-25 14:23:10|394.7||394.7||394.7||394.7||636
1745591000000|2025-04-25 14:23:20|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|107
1745591010000|2025-04-25 14:23:30|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|2552
1745591050000|2025-04-25 14:24:10|395|394.9|395|394.8|395|394.9|395|394.8|1035
1745591070000|2025-04-25 14:24:30|394.9|394.7|394.9|394.8|394.9|394.8|394.8|394.7|628
1745591080000|2025-04-25 14:24:40|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.6|1245
1745591090000|2025-04-25 14:24:50|394.9||394.9||394.9||394.9||0
1745591100000|2025-04-25 14:25:00|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|24
1745591130000|2025-04-25 14:25:30|394.7||394.7||394.7||394.7||0
1745591160000|2025-04-25 14:26:00|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|1030
1745591170000|2025-04-25 14:26:10|394.7|394.6|394.7|394.5|394.7|394.6|394.7|394.5|136
1745591210000|2025-04-25 14:26:50|394.6||394.6||394.6||394.6||0
1745591220000|2025-04-25 14:27:00|||||||||2819
1745591230000|2025-04-25 14:27:10|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|374
1745591240000|2025-04-25 14:27:20|||||||||268
1745591270000|2025-04-25 14:27:50|394.4|394.3|394.5|394.3|394.5|394.4|394.4|394.3|5129
1745591290000|2025-04-25 14:28:10|394.4||394.4||394.4||394.4||0
1745591300000|2025-04-25 14:28:20|394.5|394.4|394.6|394.5|394.6|394.5|394.4|394.3|1704
1745591310000|2025-04-25 14:28:30|394.5|394.4|394.6|394.5|394.6|394.5|394.5|394.4|197
1745591320000|2025-04-25 14:28:40|||||||||922
1745591340000|2025-04-25 14:29:00||394.4||394.4||394.4||394.4|0
1745591350000|2025-04-25 14:29:10||394.5||394.5||394.5||394.5|0
1745591370000|2025-04-25 14:29:30|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|1419
1745591390000|2025-04-25 14:29:50|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|1411
1745591400000|2025-04-25 14:30:00|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.3|799
1745591410000|2025-04-25 14:30:10|394.6||394.6||394.6||394.6||2552
1745591420000|2025-04-25 14:30:20|394.7|394.5|394.7|394.6|394.7|394.6|394.7|394.5|1154
1745591430000|2025-04-25 14:30:30||394.5||394.5||394.5||394.5|701
1745591470000|2025-04-25 14:31:10||394.6||394.5||394.6||394.5|1725
1745591480000|2025-04-25 14:31:20|394.8|394.6|394.8|394.7|394.8|394.7|394.8|394.6|555
1745591500000|2025-04-25 14:31:40||394.6||394.6||394.6||394.6|0
1745591520000|2025-04-25 14:32:00|394.7||394.8||394.8||394.7||0
1745591570000|2025-04-25 14:32:50|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|71
1745591600000|2025-04-25 14:33:20|394.6||394.6||394.6||394.6||6520
1745591610000|2025-04-25 14:33:30|394.5|394.4|394.4|394.3|394.5|394.4|394.4|394.3|7379
1745591620000|2025-04-25 14:33:40||394.2||394.2||394.2||394.2|374
1745591650000|2025-04-25 14:34:10|394.3||394.3||394.3||394.3||0
1745591660000|2025-04-25 14:34:20|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|1662
1745591670000|2025-04-25 14:34:30|394.1|394|394.1|394|394.1|394|394.1|394|108
1745591690000|2025-04-25 14:34:50|||||||||983
1745591700000|2025-04-25 14:35:00|394|393.9|393.9|393.8|394|393.9|393.9|393.8|1467
1745591720000|2025-04-25 14:35:20|394|393.9|394|393.9|394|393.9|394|393.9|1112
1745591750000|2025-04-25 14:35:50|||||||||136
1745591780000|2025-04-25 14:36:20|394.1|394|394.1|393.9|394.1|394|394|393.9|507
1745591850000|2025-04-25 14:37:30|393.8|393.7|393.7|393.6|393.8|393.7|393.7|393.6|1194
1745591860000|2025-04-25 14:37:40|393.8|393.7|393.8|393.6|393.8|393.7|393.8|393.6|371
1745591870000|2025-04-25 14:37:50||393.7||393.6||393.7||393.6|1
1745591880000|2025-04-25 14:38:00||393.7||393.7||393.7||393.7|0
1745591890000|2025-04-25 14:38:10|393.9||393.8||393.9||393.8||231
1745591900000|2025-04-25 14:38:20||393.6||393.7||393.7||393.6|2499
1745591920000|2025-04-25 14:38:40||393.6||393.6||393.6||393.6|0
1745591970000|2025-04-25 14:39:30|393.7|393.5|393.6|393.5|393.7|393.5|393.6|393.5|10
1745591980000|2025-04-25 14:39:40|||||||||384
1745591990000|2025-04-25 14:39:50|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|784
1745592000000|2025-04-25 14:40:00|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|96
1745592020000|2025-04-25 14:40:20|393.5|393.3|393.5|393.4|393.5|393.4|393.5|393.3|688
1745592050000|2025-04-25 14:40:50|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|1496
1745592060000|2025-04-25 14:41:00|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|212
1745592070000|2025-04-25 14:41:10|393.2|393.1|393.3|393.1|393.3|393.1|393.2|393.1|273
1745592080000|2025-04-25 14:41:20|393.2||393.2||393.2||393.2||0
1745592090000|2025-04-25 14:41:30|393.3||393.3||393.3||393.3||616
1745592120000|2025-04-25 14:42:00|393.4|393.2|393.4|393.3|393.4|393.3|393.4|393.2|3256
1745592130000|2025-04-25 14:42:10|393.5|393.4|393.6|393.5|393.6|393.5|393.5|393.4|1458
1745592140000|2025-04-25 14:42:20|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|653
1745592150000|2025-04-25 14:42:30|||||||||1276
1745592170000|2025-04-25 14:42:50|393.9|393.8|393.9|393.7|393.9|393.8|393.9|393.7|0
1745592180000|2025-04-25 14:43:00||393.8||393.8||393.8||393.8|0
1745592190000|2025-04-25 14:43:10|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|2138
1745592220000|2025-04-25 14:43:40|||||||||1085
1745592240000|2025-04-25 14:44:00|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1745592250000|2025-04-25 14:44:10|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|727
1745592260000|2025-04-25 14:44:20|394|393.8|394|393.8|394|393.8|394|393.8|22
1745592270000|2025-04-25 14:44:30|393.9||393.9||394||393.9||679
1745592280000|2025-04-25 14:44:40|394||393.9||394||393.9||0
1745592300000|2025-04-25 14:45:00|||||||||420
1745592310000|2025-04-25 14:45:10|394|393.9|394|393.9|394|393.9|394|393.9|1331
1745592350000|2025-04-25 14:45:50|||||||||423
1745592360000|2025-04-25 14:46:00|||||||||1918
1745592370000|2025-04-25 14:46:10|||||||||3968
1745592380000|2025-04-25 14:46:20|||||||||136
1745592390000|2025-04-25 14:46:30|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|98
1745592400000|2025-04-25 14:46:40|||||||||5
1745592410000|2025-04-25 14:46:50|393.8|393.7|393.7|393.6|393.8|393.7|393.7|393.6|1644
1745592420000|2025-04-25 14:47:00|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|86
1745592440000|2025-04-25 14:47:20|||||||||153
1745592490000|2025-04-25 14:48:10|||||||||1936
1745592500000|2025-04-25 14:48:20|393.7|393.6|393.9|393.8|393.9|393.8|393.7|393.6|1509
1745592510000|2025-04-25 14:48:30||393.7||393.8||393.8||393.7|0
1745592520000|2025-04-25 14:48:40|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|2045
1745592550000|2025-04-25 14:49:10|393.7|393.6|393.8|393.7|393.8|393.7|393.7|393.6|3138
1745592560000|2025-04-25 14:49:20||393.6||393.6||393.6||393.6|1303
1745592570000|2025-04-25 14:49:30||393.7||393.7||393.7||393.7|0
1745592580000|2025-04-25 14:49:40|393.9||393.9||393.9||393.9||0
1745592600000|2025-04-25 14:50:00|393.8||393.8||393.8||393.8||454
1745592610000|2025-04-25 14:50:10|393.9|393.8|394|393.9|394|393.9|393.9|393.8|2924
1745592630000|2025-04-25 14:50:30|394.1|394|394.1|394|394.1|394|394.1|394|643
1745592650000|2025-04-25 14:50:50|394|393.9|394|393.9|394|393.9|394|393.9|3036
1745592660000|2025-04-25 14:51:00|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|962
1745592690000|2025-04-25 14:51:30|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1745592700000|2025-04-25 14:51:40|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1745592730000|2025-04-25 14:52:10|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|721
1745592760000|2025-04-25 14:52:40|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|1357
1745592790000|2025-04-25 14:53:10||393.7||393.8||393.8||393.7|690
1745592800000|2025-04-25 14:53:20|||||||||633
1745592810000|2025-04-25 14:53:30|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|850
1745592820000|2025-04-25 14:53:40|393.7|393.6|393.8|393.6|393.8|393.6|393.7|393.6|627
1745592830000|2025-04-25 14:53:50|393.7||393.7||393.7||393.7||0
1745592860000|2025-04-25 14:54:20|||||||||1286
1745592910000|2025-04-25 14:55:10|393.8||393.7||393.8||393.7||2000
1745592930000|2025-04-25 14:55:30|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|5271
1745592940000|2025-04-25 14:55:40|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|17
1745592950000|2025-04-25 14:55:50|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|1804
1745592970000|2025-04-25 14:56:10|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|1359
1745593010000|2025-04-25 14:56:50||393.3||393.3||393.3||393.3|464
1745593020000|2025-04-25 14:57:00|393.4|393.2|393.4|393.3|393.4|393.3|393.3|393.2|2054
1745593030000|2025-04-25 14:57:10||393.2||393.2||393.3||393.2|610
1745593040000|2025-04-25 14:57:20|393.3||393.3||393.3||393.3||0
1745593050000|2025-04-25 14:57:30|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1745593080000|2025-04-25 14:58:00|||||||||438
1745593090000|2025-04-25 14:58:10||393.2||393.2||393.2||393.2|0
1745593130000|2025-04-25 14:58:50|393.3|393.3|393.2|393.1|393.3|393.3|393.2|393.1|1901
1745593140000|2025-04-25 14:59:00|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1745593160000|2025-04-25 14:59:20|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|754
1745593180000|2025-04-25 14:59:40|393.3|393.2|393.3|393.1|393.3|393.2|393.3|393.1|624
1745593210000|2025-04-25 15:00:10||393.2||393.2||393.2||393.2|0
1745593220000|2025-04-25 15:00:20||393.1||393.2||393.2||393.1|3879
1745593240000|2025-04-25 15:00:40|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|1692
1745593280000|2025-04-25 15:01:20|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1745593290000|2025-04-25 15:01:30|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|150
1745593300000|2025-04-25 15:01:40|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1745593330000|2025-04-25 15:02:10|393.2|393.1|393.1|393|393.2|393.2|393.1|393|1153
1745593340000|2025-04-25 15:02:20|393.2||393.2||393.2||393.2||0
1745593360000|2025-04-25 15:02:40||393.1||393.1||393.1||393.1|0
1745593370000|2025-04-25 15:02:50|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1745593400000|2025-04-25 15:03:20|||||||||160
1745593410000|2025-04-25 15:03:30||393.1||393.1||393.1||393.1|1581
1745593440000|2025-04-25 15:04:00||393.2||393.2||393.2||393.2|5716
1745593480000|2025-04-25 15:04:40||393.1||393.1||393.1||393.1|2331
1745593530000|2025-04-25 15:05:30|393.2|393.2|393.3|393.1|393.3|393.2|393.2|393.1|647
1745593540000|2025-04-25 15:05:40||393.2||393.1||393.2||393.1|5552
1745593560000|2025-04-25 15:06:00|393.1|393|393.1|392.9|393.1|393|393|392.9|1903
1745593570000|2025-04-25 15:06:10|393.2|393|393.2|393.1|393.2|393.1|393.2|393|737
1745593580000|2025-04-25 15:06:20|||||||||645
1745593590000|2025-04-25 15:06:30|||||||||724
1745593610000|2025-04-25 15:06:50|393.1|393|393.1|393|393.1|393|393.1|393|151
1745593620000|2025-04-25 15:07:00|393|392.9|393|392.9|393|392.9|393|392.9|231
1745593660000|2025-04-25 15:07:40|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1745593680000|2025-04-25 15:08:00||393||393.1||393.1||393|1395
1745593690000|2025-04-25 15:08:10||393||393||393||393|884
1745593710000|2025-04-25 15:08:30|||||||||3049
1745593720000|2025-04-25 15:08:40|393.1||393.1||393.1||393.1||0
1745593730000|2025-04-25 15:08:50|393|392.9|393.1|393|393.1|393|393|392.9|5158
1745593750000|2025-04-25 15:09:10|393|392.9|393.1|393|393.1|393|393|392.9|2612
1745593760000|2025-04-25 15:09:20||392.9||392.9||392.9||392.9|2552
1745593780000|2025-04-25 15:09:40||393||393||393||393|723
1745593790000|2025-04-25 15:09:50|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1745593810000|2025-04-25 15:10:10|393.1|393|393.1|393|393.1|393|393.1|393|2089
1745593830000|2025-04-25 15:10:30|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393|0
1745593840000|2025-04-25 15:10:40|393.1|393|393.1|393|393.1|393|393.1|393|0
1745593850000|2025-04-25 15:10:50|393.2|393.1|393.2|393|393.2|393.1|393.1|393|5662
1745593870000|2025-04-25 15:11:10||393.1||393||393.1||393|0
1745593900000|2025-04-25 15:11:40|393.1||393.1||393.1||393.1||0
1745593920000|2025-04-25 15:12:00|393.2|393.1|393.1|393|393.2|393.1|393.1|393|0
1745593930000|2025-04-25 15:12:10|393|392.9|393|392.9|393|392.9|393|392.9|3122
1745593970000|2025-04-25 15:12:50|392.9|392.8|393|392.8|393|392.8|392.9|392.8|1758
1745593990000|2025-04-25 15:13:10|||||||||200
1745594000000|2025-04-25 15:13:20||392.9||392.9||392.9||392.9|0
1745594030000|2025-04-25 15:13:50|392.9|392.8|392.9|392.8|392.9|392.8|392.8|392.7|7297
1745594040000|2025-04-25 15:14:00|392.8|392.7|392.9|392.7|392.9|392.8|392.8|392.7|0
1745594050000|2025-04-25 15:14:10||392.8||392.8||392.8||392.8|0
1745594060000|2025-04-25 15:14:20||392.7||392.7||392.7||392.7|2501
1745594070000|2025-04-25 15:14:30||392.8||392.7||392.8||392.7|0
1745594100000|2025-04-25 15:15:00|392.9||392.9||392.9||392.9||768
1745594110000|2025-04-25 15:15:10|393|392.8|393|392.8|393|392.8|392.9|392.7|2379
1745594120000|2025-04-25 15:15:20|392.9|392.7|392.9|392.6|392.9|392.7|392.9|392.6|1241
1745594130000|2025-04-25 15:15:30|392.8|392.5|392.7|392.5|392.8|392.6|392.7|392.5|1211
1745594140000|2025-04-25 15:15:40|392.8|392.6|392.8|392.6|392.8|392.6|392.7|392.5|901
1745594150000|2025-04-25 15:15:50|392.9|392.7|392.9|392.6|392.9|392.7|392.8|392.6|760
1745594160000|2025-04-25 15:16:00|392.8|392.5|392.8|392.5|392.9|392.6|392.8|392.5|0
1745594170000|2025-04-25 15:16:10|393|392.7|393|392.7|393|392.7|393|392.7|1309
1745594180000|2025-04-25 15:16:20|392.9|392.8|392.9|392.7|393.1|392.8|392.9|392.7|2560
1745594190000|2025-04-25 15:16:30|393|392.8|392.8|392.6|393|392.8|392.8|392.6|2638
1745594200000|2025-04-25 15:16:40|392.9|392.7|392.9|392.7|393|392.7|392.8|392.6|2273
1745594210000|2025-04-25 15:16:50|392.8|392.6|392.8|392.6|392.9|392.7|392.8|392.6|177
1745594220000|2025-04-25 15:17:00|392.9|392.5|392.8|392.5|392.9|392.5|392.8|392.5|0
1745594230000|2025-04-25 15:17:10|392.7|392.6|392.9|392.7|392.9|392.7|392.7|392.5|0
1745594240000|2025-04-25 15:17:20|392.8|392.6|392.9|392.7|392.9|392.7|392.8|392.6|1994
1745594250000|2025-04-25 15:17:30|392.8|392.6|393|392.8|393|392.8|392.8|392.6|2344
1745594260000|2025-04-25 15:17:40|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|757
1745594270000|2025-04-25 15:17:50|393|392.8|393|392.7|393|392.8|392.9|392.7|75
1745594280000|2025-04-25 15:18:00|392.9|392.6|393|392.7|393|392.7|392.9|392.6|2273
1745594300000|2025-04-25 15:18:20|392.9|392.6|392.9|392.7|392.9|392.7|392.9|392.6|481
1745594310000|2025-04-25 15:18:30|392.8|392.6|392.9|392.7|392.9|392.7|392.8|392.6|0
1745594320000|2025-04-25 15:18:40|392.8|392.6|392.8|392.6|392.9|392.7|392.8|392.6|0
1745594330000|2025-04-25 15:18:50|393|392.7|393|392.7|393|392.7|392.9|392.6|2317
1745594340000|2025-04-25 15:19:00|393.1|392.8|393.1|392.9|393.1|392.9|393.1|392.8|2002
1745594350000|2025-04-25 15:19:10|393.2|392.8|393.1|392.9|393.2|392.9|393.1|392.8|0
1745594360000|2025-04-25 15:19:20|393.2|393|393.2|393|393.2|393|393.2|393|0
1745594370000|2025-04-25 15:19:30|393.1|392.9|393|392.8|393.2|392.9|393|392.8|0
1745594380000|2025-04-25 15:19:40|393.1|392.9|393.1|392.9|393.1|392.9|393|392.8|794
1745594390000|2025-04-25 15:19:50|393|392.8|393.1|392.9|393.1|392.9|393|392.8|0
1745594400000|2025-04-25 15:20:00|393|392.8|393.1|392.9|393.1|392.9|393|392.8|1863
1745594410000|2025-04-25 15:20:10|393|392.8|393|392.8|393|392.8|393|392.8|0
1745594420000|2025-04-25 15:20:20|393.1|392.9|393|392.8|393.1|392.9|393|392.8|0
1745594430000|2025-04-25 15:20:30|393.1|392.9|393.2|393|393.3|393.1|393|392.8|867
1745594440000|2025-04-25 15:20:40|393.3|393.1|393.3|393.1|393.3|393.1|393.2|393|3490
1745594450000|2025-04-25 15:20:50|393.2|393|393.3|393.1|393.3|393.1|393.2|393|0
1745594460000|2025-04-25 15:21:00|393.2|393|393.2|393|393.3|393.1|393.2|393|0
1745594470000|2025-04-25 15:21:10|393.3|393.1|393.2|393|393.3|393.1|393.2|393|0
1745594480000|2025-04-25 15:21:20|393.3|393.1|393.2|393|393.3|393.1|393.2|393|0
1745594490000|2025-04-25 15:21:30|393.4|393.2|393.4|393.2|393.4|393.2|393.3|393.1|461
1745594500000|2025-04-25 15:21:40|393.3|393.1|393.4|393.1|393.4|393.1|393.3|393.1|777
1745594510000|2025-04-25 15:21:50|393.5|393.2|393.4|393.1|393.5|393.2|393.4|393.1|0
1745594520000|2025-04-25 15:22:00|393.5|393.2|393.4|393.1|393.5|393.2|393.4|393.1|0
1745594530000|2025-04-25 15:22:10|393.5|393.2|393.4|393.2|393.5|393.3|393.4|393.2|640
1745594540000|2025-04-25 15:22:20|393.5|393.3|393.4|393.2|393.5|393.3|393.4|393.2|1679
1745594550000|2025-04-25 15:22:30|393.5|393.3|393.4|393.1|393.5|393.3|393.4|393.1|1585
1745594570000|2025-04-25 15:22:50|393.5|393.2|393.5|393.3|393.5|393.3|393.4|393.2|2121
1745594580000|2025-04-25 15:23:00|393.4|393.2|393.3|393.1|393.5|393.3|393.3|393.1|0
1745594590000|2025-04-25 15:23:10|393.4|393.2|393.3|393.1|393.4|393.2|393.3|393.1|0
1745594600000|2025-04-25 15:23:20|393.4|393.2|393.3|393.1|393.4|393.2|393.3|393.1|125
1745594610000|2025-04-25 15:23:30|393.5|393.3|393.3|393.1|393.5|393.3|393.3|393.1|6682
1745594620000|2025-04-25 15:23:40|393.2|393|393.3|393.1|393.3|393.1|393.2|393|680
1745594640000|2025-04-25 15:24:00|393.2|393|393.2|393|393.3|393.1|393.2|393|1075
1745594650000|2025-04-25 15:24:10|393.3|393.1|393.1|392.9|393.3|393.1|393.1|392.9|1243
1745594660000|2025-04-25 15:24:20|393.2|393|393.1|392.9|393.2|393|393.1|392.9|0
1745594670000|2025-04-25 15:24:30|393.2|393|393.2|393|393.2|393|393.1|392.9|0
1745594680000|2025-04-25 15:24:40|393.1|392.9|393.2|393|393.3|393.1|393.1|392.9|832
1745594690000|2025-04-25 15:24:50|393.3|393.1|393.2|393|393.3|393.1|393.2|393|142
1745594700000|2025-04-25 15:25:00|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|561
1745594710000|2025-04-25 15:25:10|393.2|393|393.1|392.9|393.3|393.1|393.1|392.9|2600
1745594720000|2025-04-25 15:25:20|393.2|393|393.4|393.2|393.4|393.2|393.2|393|6115
1745594730000|2025-04-25 15:25:30|393.5|393.3|393.4|393.2|393.5|393.3|393.4|393.2|788
1745594740000|2025-04-25 15:25:40|393.3|393.1|393.3|393.1|393.4|393.2|393.3|393.1|842
1745594750000|2025-04-25 15:25:50|393.4|393.2|393.3|393.1|393.4|393.2|393.3|393.1|2123
1745594760000|2025-04-25 15:26:00|393.2|393|393.4|393.2|393.4|393.2|393.2|393|1538
1745594770000|2025-04-25 15:26:10|393.3|393.1|393.5|393.3|393.5|393.3|393.3|393.1|0
1745594780000|2025-04-25 15:26:20|393.4|393.2|393.3|393.1|393.4|393.2|393.3|393.1|0
1745594790000|2025-04-25 15:26:30|393.2|393|393.2|393|393.3|393.1|393.2|393|3588
1745594800000|2025-04-25 15:26:40|393.3|393.1|393.3|393.1|393.3|393.1|393.2|393|0
1745594810000|2025-04-25 15:26:50|393.2|393|393.2|393|393.3|393.1|393.2|393|2273
1745594820000|2025-04-25 15:27:00|393.1|392.9|393.2|393|393.2|393|393.1|392.9|2439
1745594830000|2025-04-25 15:27:10|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|5257
1745594840000|2025-04-25 15:27:20|393.2|393|393.2|392.9|393.2|393|393.1|392.9|400
1745594850000|2025-04-25 15:27:30|393.1|392.8|393.2|392.9|393.2|392.9|393.1|392.8|0
1745594860000|2025-04-25 15:27:40|393.1|392.8|393|392.8|393.2|392.9|393|392.8|546
1745594870000|2025-04-25 15:27:50|393.1|392.9|393|392.8|393.1|392.9|393|392.8|3994
1745594880000|2025-04-25 15:28:00|393.1||393||393.1||393||1618
1745594890000|2025-04-25 15:28:10|393.1|392.9|393|392.7|393.1|392.9|393|392.7|47
1745594900000|2025-04-25 15:28:20|393.1|392.8|393.2|393|393.2|393|393.1|392.8|1059
1745594910000|2025-04-25 15:28:30|393.1|392.9|393.2|393|393.2|393|393.1|392.9|2799
1745594920000|2025-04-25 15:28:40|393.1|392.9|393.2|393|393.2|393|393.1|392.9|0
1745594930000|2025-04-25 15:28:50|393|392.8|393.1|392.8|393.1|392.9|393|392.8|145
1745594940000|2025-04-25 15:29:00|393.2|392.9|393.1|392.9|393.2|393|393.1|392.9|0
1745594950000|2025-04-25 15:29:10|393.2|393|393.1|392.8|393.2|393|393.1|392.8|0
1745594970000|2025-04-25 15:29:30|393.2|392.9|393.1|392.8|393.2|392.9|393.1|392.8|0
1745594980000|2025-04-25 15:29:40|393.2|393|393.2|393|393.2|393|393.1|392.8|0
1745594990000|2025-04-25 15:29:50|393.1|392.8|393.3|393|393.3|393|393.1|392.8|3348
1745910010000|2025-04-29 07:00:10|397.5|396.7|397.3|396.8|397.9|397.4|397.3|396.7|3165
1745910020000|2025-04-29 07:00:20|397.6|397|397.9|397.3|398|397.3|397.6|397|0
1745910030000|2025-04-29 07:00:30|397.8|397.2|397.8|397.3|397.8|397.3|397.7|397.1|0
1745910040000|2025-04-29 07:00:40|398.1|397.6|398.1|397.6|398.1|397.6|398.1|397.6|250
1745910050000|2025-04-29 07:00:50|398.3|397.7|398.3|397.9|398.3|397.9|398.3|397.7|1049
1745910060000|2025-04-29 07:01:00|398.8|398|398.7|398.2|398.8|398.2|398.5|398|669
1745910070000|2025-04-29 07:01:10|398.4|398|398.4|398|398.4|398|398.4|398|1533
1745910090000|2025-04-29 07:01:30|397.9|397.7|398|397.7|398.1|397.7|397.9|397.7|357
1745910100000|2025-04-29 07:01:40|398.4|397.9|398.5|398.2|398.5|398.2|398.4|397.9|837
1745910110000|2025-04-29 07:01:50|398.6|398.3|398.8|398.5|398.8|398.5|398.6|398.3|0
1745910120000|2025-04-29 07:02:00|399.2|398.9|399.4|399.1|399.4|399.1|399.2|398.9|13164
1745910130000|2025-04-29 07:02:10|399.5||399.5||399.5||399.5||0
1745910140000|2025-04-29 07:02:20|399.2|399|399.4|398.9|399.4|399|399.2|398.9|2606
1745910150000|2025-04-29 07:02:30|399.5|399|399.5|399.3|399.5|399.3|399.5|399|1386
1745910160000|2025-04-29 07:02:40|399.6|399.4|399.6|399.4|399.6|399.4|399.6|399.3|1738
1745910170000|2025-04-29 07:02:50|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|21
1745910180000|2025-04-29 07:03:00|399.3|399.1|398.7|398.4|399.3|399.1|398.7|398.4|11341
1745910190000|2025-04-29 07:03:10|398.6|398.3|398.5|398.3|398.6|398.3|398.5|398.3|0
1745910200000|2025-04-29 07:03:20|398.7|398.5|398.8|398.7|398.8|398.7|398.7|398.5|3858
1745910210000|2025-04-29 07:03:30|398.7|398.6|398.6|398.4|398.7|398.6|398.5|398.3|980
1745910220000|2025-04-29 07:03:40|398.7|398.5|398.8|398.6|398.8|398.6|398.6|398.4|664
1745910230000|2025-04-29 07:03:50|398.9|398.8|399.2|399|399.2|399|398.9|398.8|1500
1745910240000|2025-04-29 07:04:00|399.1|398.9|399.2|398.9|399.2|398.9|399.1|398.9|548
1745910250000|2025-04-29 07:04:10|399|398.7|398.8|398.6|399|398.7|398.8|398.6|2819
1745910260000|2025-04-29 07:04:20|399|398.9|399|398.9|399|398.9|399|398.9|393
1745910270000|2025-04-29 07:04:30|399.1||399||399.1||399||796
1745910280000|2025-04-29 07:04:40|398.9|398.8|399.1|398.9|399.1|398.9|398.9|398.8|323
1745910290000|2025-04-29 07:04:50|399.2|399|399.2|399|399.2|399.1|399.2|399|3000
1745910300000|2025-04-29 07:05:00|399.3|399.1|399.7|399.5|399.7|399.5|399.3|399.1|17883
1745910310000|2025-04-29 07:05:10|399.4|399.2|399.1|398.9|399.4|399.2|399.1|398.9|3738
1745910320000|2025-04-29 07:05:20|399|398.8|399.1|398.8|399.1|398.8|399|398.8|60
1745910330000|2025-04-29 07:05:30|399.3|398.9|399.4|399.2|399.4|399.2|399.3|398.9|76
1745910350000|2025-04-29 07:05:50|399.3|399|399.2|399|399.3|399|399.2|398.9|0
1745910360000|2025-04-29 07:06:00|399.1|398.9|399|398.7|399.1|398.9|398.9|398.7|1097
1745910370000|2025-04-29 07:06:10|398.8|398.8|398.4|398.1|398.8|398.8|398.4|398.1|1383
1745910380000|2025-04-29 07:06:20|398.3||398.3||398.3||398.3||0
1745910390000|2025-04-29 07:06:30|398.5|398.2|398.6|398.4|398.6|398.4|398.5|398.2|2136
1745910400000|2025-04-29 07:06:40|398.7|398.5|398.7|398.5|398.7|398.5|398.7|398.5|230
1745910430000|2025-04-29 07:07:10|398.8|398.6|398.8|398.7|398.8|398.7|398.8|398.6|2468
1745910450000|2025-04-29 07:07:30|398.7|398.6|398.7|398.5|398.7|398.6|398.6|398.5|4424
1745910460000|2025-04-29 07:07:40|398.6||398.6||398.6||398.6||1542
1745910470000|2025-04-29 07:07:50||398.4||398.5||398.5||398.4|399
1745910480000|2025-04-29 07:08:00|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|1248
1745910490000|2025-04-29 07:08:10|398.6|398.3|398.6|398.5|398.6|398.5|398.6|398.3|1693
1745910500000|2025-04-29 07:08:20|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|910
1745910510000|2025-04-29 07:08:30|398.4|398.3|398.5|398.3|398.5|398.3|398.4|398.3|1060
1745910520000|2025-04-29 07:08:40|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|466
1745910530000|2025-04-29 07:08:50||398.3||398.3||398.3||398.3|0
1745910540000|2025-04-29 07:09:00|398.5|398.2|398.3|398.2|398.5|398.2|398.3|398.2|2430
1745910560000|2025-04-29 07:09:20|398.1|398|398|397.9|398.1|398|398|397.9|1595
1745910570000|2025-04-29 07:09:30||397.8||397.8||397.8||397.8|1212
1745910580000|2025-04-29 07:09:40|397.9||397.9||397.9||397.9||0
1745910590000|2025-04-29 07:09:50|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|1386
1745910600000|2025-04-29 07:10:00|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|705
1745910610000|2025-04-29 07:10:10|397.6|397.5|397.7|397.5|397.7|397.5|397.6|397.5|1844
1745910630000|2025-04-29 07:10:30|397.9|397.7|398.1|397.9|398.1|397.9|397.9|397.7|1501
1745910640000|2025-04-29 07:10:40|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|0
1745910660000|2025-04-29 07:11:00|398.1|398|398.4|398.1|398.4|398.1|398.1|398|1286
1745910670000|2025-04-29 07:11:10||398.2||398.2||398.3||398.2|693
1745910680000|2025-04-29 07:11:20|398.3|398.1|398.5|398.2|398.5|398.2|398.3|398.1|20865
1745910690000|2025-04-29 07:11:30|398.7|398.4|398.6|398.4|398.7|398.4|398.6|398.4|0
1745910700000|2025-04-29 07:11:40|398.5|398.3|398.6|398.4|398.6|398.4|398.4|398.3|374
1745910710000|2025-04-29 07:11:50|398.5|398.3|398.4|398.3|398.5|398.3|398.4|398.3|0
1745910720000|2025-04-29 07:12:00|398.2|398.2|398.2|398|398.2|398.2|398.2|398|3348
1745910740000|2025-04-29 07:12:20|398.1|397.9|398|397.8|398.1|397.9|398|397.8|8915
1745910750000|2025-04-29 07:12:30||397.9||397.9||397.9||397.8|703
1745910760000|2025-04-29 07:12:40|398.1|398|398.1|398|398.1|398|398.1|398|509
1745910770000|2025-04-29 07:12:50|398|397.8|398|397.8|398|397.8|398|397.8|2095
1745910790000|2025-04-29 07:13:10|398.1|398|398.2|398.1|398.2|398.1|398.1|398|1163
1745910800000|2025-04-29 07:13:20|398.3|398|398.2|398.1|398.3|398.1|398.2|398|0
1745910810000|2025-04-29 07:13:30|398.3|398.2|398.4|398.2|398.5|398.3|398.3|398.2|0
1745910830000|2025-04-29 07:13:50|398.5||398.5||398.5||398.5||0
1745910840000|2025-04-29 07:14:00|398.4|398.1|398.3|398.2|398.4|398.2|398.2|398.1|2861
1745910860000|2025-04-29 07:14:20|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|0
1745910890000|2025-04-29 07:14:50|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|456
1745910900000|2025-04-29 07:15:00|398.4|398.3|398.5|398.3|398.5|398.3|398.2|398.1|2435
1745910910000|2025-04-29 07:15:10|398.4|398.2|398.5|398.3|398.5|398.3|398.4|398.2|2512
1745910930000|2025-04-29 07:15:30|398.6|398.4|398.7|398.5|398.7|398.5|398.6|398.4|4
1745910940000|2025-04-29 07:15:40|398.5|398.4|398.4|398.3|398.5|398.4|398.4|398.3|35
1745910950000|2025-04-29 07:15:50|398.5|398.4|398.6|398.4|398.6|398.4|398.5|398.4|3
1745910960000|2025-04-29 07:16:00|398.5|398.2|398.3|398.2|398.5|398.2|398.3|398.2|1112
1745910970000|2025-04-29 07:16:10|398.2|398|398.2|398|398.2|398|398.2|398|49
1745910980000|2025-04-29 07:16:20||398.1||398.1||398.1||398.1|0
1745910990000|2025-04-29 07:16:30|397.9|398|397.9|397.7|397.9|398|397.9|397.7|34
1745911000000|2025-04-29 07:16:40||397.8||397.8||397.8||397.8|0
1745911020000|2025-04-29 07:17:00|398|397.9|398|397.9|398|397.9|398|397.9|983
1745911030000|2025-04-29 07:17:10|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|1095
1745911060000|2025-04-29 07:17:40|398|397.9|398.1|398|398.1|398|398|397.9|1414
1745911070000|2025-04-29 07:17:50|398|397.9|397.9|397.8|398|397.9|397.9|397.8|3235
1745911090000|2025-04-29 07:18:10|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|1716
1745911100000|2025-04-29 07:18:20|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|1304
1745911110000|2025-04-29 07:18:30|397.8||397.8||397.8||397.8||807
1745911120000|2025-04-29 07:18:40|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|2
1745911140000|2025-04-29 07:19:00|397.8|397.7|397.9|397.8|397.9|397.8|397.8|397.7|1358
1745911160000|2025-04-29 07:19:20|||||||||4763
1745911180000|2025-04-29 07:19:40|398|397.9|398|397.8|398|397.9|398|397.8|554
1745911200000|2025-04-29 07:20:00|397.9||397.9||397.9||397.9||0
1745911210000|2025-04-29 07:20:10|398|397.9|398|397.9|398|397.9|398|397.9|869
1745911230000|2025-04-29 07:20:30|||||||||288
1745911240000|2025-04-29 07:20:40|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|2351
1745911270000|2025-04-29 07:21:10|398|397.9|398|397.9|398|397.9|398|397.9|0
1745911290000|2025-04-29 07:21:30|397.9|397.8|397.8|397.7|397.9|397.8|397.8|397.7|751
1745911300000|2025-04-29 07:21:40|397.9|397.8|397.6|397.5|398|397.9|397.6|397.5|1601
1745911320000|2025-04-29 07:22:00|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|678
1745911340000|2025-04-29 07:22:20||397.5||397.5||397.5||397.5|0
1745911350000|2025-04-29 07:22:30||397.6||397.6||397.6||397.6|0
1745911360000|2025-04-29 07:22:40|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|17
1745911380000|2025-04-29 07:23:00|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|15
1745911410000|2025-04-29 07:23:30||397.5||397.5||397.5||397.5|855
1745911420000|2025-04-29 07:23:40|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|1749
1745911460000|2025-04-29 07:24:20|397.4|397.3|397.5|397.4|397.5|397.4|397.4|397.3|1071
1745911470000|2025-04-29 07:24:30|397.6|397.5|397.6|397.4|397.6|397.5|397.6|397.4|437
1745911490000|2025-04-29 07:24:50|397.5|397.3|397.3|397.2|397.5|397.3|397.3|397.2|2628
1745911500000|2025-04-29 07:25:00||397.1||397.1||397.1||397.1|0
1745911510000|2025-04-29 07:25:10|397.2|397|397.2|397|397.2|397|397.2|397|0
1745911520000|2025-04-29 07:25:20|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|0
1745911530000|2025-04-29 07:25:30||397||397||397||397|504
1745911550000|2025-04-29 07:25:50|397.2|396.9|397.1|396.9|397.2|396.9|397.1|396.9|1427
1745911560000|2025-04-29 07:26:00|397||397||397||397||0
1745911570000|2025-04-29 07:26:10|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|1166
1745911610000|2025-04-29 07:26:50|397|396.9|397|396.9|397|396.9|397|396.9|653
1745911640000|2025-04-29 07:27:20|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|1126
1745911660000|2025-04-29 07:27:40|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|1722
1745911680000|2025-04-29 07:28:00|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|1131
1745911700000|2025-04-29 07:28:20|396.5|396.4|396.5|396.4|396.6|396.4|396.5|396.4|1880
1745911710000|2025-04-29 07:28:30|396.6||396.5||396.6||396.5||0
1745911740000|2025-04-29 07:29:00|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|964
1745911750000|2025-04-29 07:29:10|396.6||396.6||396.6||396.6||0
1745911770000|2025-04-29 07:29:30|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|419
1745911790000|2025-04-29 07:29:50||396.3||396.3||396.3||396.3|972
1745911800000|2025-04-29 07:30:00|396.6|396.5|396.6|396.5|396.7|396.5|396.6|396.5|975
1745911840000|2025-04-29 07:30:40|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|13
1745911860000|2025-04-29 07:31:00|||||||||3
1745911870000|2025-04-29 07:31:10|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|501
1745911880000|2025-04-29 07:31:20|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|1772
1745911920000|2025-04-29 07:32:00|396.8|396.7|396.9|396.8|396.9|396.8|396.8|396.7|399
1745911940000|2025-04-29 07:32:20|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|150
1745911980000|2025-04-29 07:33:00|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.7|50
1745912010000|2025-04-29 07:33:30|397|396.9|397|396.9|397|396.9|397|396.9|117
1745912040000|2025-04-29 07:34:00|397.1||397.1||397.1||397.1||0
1745912080000|2025-04-29 07:34:40|397||397||397||397||183
1745912100000|2025-04-29 07:35:00|396.9|396.8|396.9|396.7|396.9|396.8|396.9|396.7|513
1745912110000|2025-04-29 07:35:10||396.8||396.8||396.8||396.8|0
1745912130000|2025-04-29 07:35:30|397|396.9|397|396.9|397|396.9|397|396.9|787
1745912150000|2025-04-29 07:35:50|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|1317
1745912160000|2025-04-29 07:36:00|397|396.9|396.9|396.8|397|396.9|396.9|396.8|795
1745912200000|2025-04-29 07:36:40|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|954
1745912220000|2025-04-29 07:37:00|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|1004
1745912230000|2025-04-29 07:37:10|||||||||105
1745912240000|2025-04-29 07:37:20|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|274
1745912300000|2025-04-29 07:38:20|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|150
1745912310000|2025-04-29 07:38:30|396.8|396.7|396.7|396.6|396.8|396.7|396.7|396.6|3771
1745912320000|2025-04-29 07:38:40|396.6|396.5|396.5|396.4|396.6|396.5|396.5|396.4|1792
1745912330000|2025-04-29 07:38:50|396.4|396.3|396.4|396.3|396.5|396.3|396.4|396.3|150
1745912350000|2025-04-29 07:39:10|||||||||298
1745912380000|2025-04-29 07:39:40|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|1317
1745912390000|2025-04-29 07:39:50|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|625
1745912410000|2025-04-29 07:40:10|396.1|396|396.1|396|396.1|396|396.1|396|0
1745912430000|2025-04-29 07:40:30|396|395.9|395.9|395.8|396|395.9|395.9|395.8|1945
1745912480000|2025-04-29 07:41:20|395.8|395.7|395.7|395.6|395.8|395.7|395.7|395.6|1069
1745912490000|2025-04-29 07:41:30|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1745912510000|2025-04-29 07:41:50|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|257
1745912530000|2025-04-29 07:42:10||395.5||395.5||395.5||395.5|111
1745912540000|2025-04-29 07:42:20||395.6||395.6||395.6||395.6|0
1745912550000|2025-04-29 07:42:30|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|1617
1745912620000|2025-04-29 07:43:40|395.5|395.4|395.5|395.3|395.5|395.4|395.5|395.3|2353
1745912630000|2025-04-29 07:43:50|395.6|395.4|395.6|395.5|395.6|395.5|395.6|395.4|1039
1745912670000|2025-04-29 07:44:30|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|1379
1745912690000|2025-04-29 07:44:50|||||||||1500
1745912710000|2025-04-29 07:45:10|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|2177
1745912730000|2025-04-29 07:45:30|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|823
1745912790000|2025-04-29 07:46:30|395.6|395.5|395.6|395.5|395.7|395.6|395.6|395.5|1352
1745912830000|2025-04-29 07:47:10|395.7|395.6|395.5|395.4|395.7|395.6|395.5|395.4|1914
1745912880000|2025-04-29 07:48:00|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|1236
1745912890000|2025-04-29 07:48:10|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|1141
1745912910000|2025-04-29 07:48:30|395.4|395.3|395.3|395.1|395.4|395.3|395.3|395.1|1657
1745912930000|2025-04-29 07:48:50|395.1|395|395.1|395|395.1|395|395.1|395|0
1745912940000|2025-04-29 07:49:00|395.2|395.1|395.2|395|395.2|395.1|395.2|395|354
1745912980000|2025-04-29 07:49:40||395.1||395.1||395.1||395.1|0
1745912990000|2025-04-29 07:49:50|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|18
1745913010000|2025-04-29 07:50:10|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|2229
1745913020000|2025-04-29 07:50:20|395.1|395|395|394.9|395.1|395|395|394.9|3340
1745913030000|2025-04-29 07:50:30|||||||||1386
1745913040000|2025-04-29 07:50:40|395.2|395.1|395.3|395.1|395.3|395.1|395.2|395.1|711
1745913050000|2025-04-29 07:50:50||395.2||395.2||395.2||395.2|0
1745913120000|2025-04-29 07:52:00|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|1212
1745913140000|2025-04-29 07:52:20|395.1|395|395.2|395|395.2|395|395.1|395|2672
1745913180000|2025-04-29 07:53:00|395.1||395.2||395.2||395.1||0
1745913210000|2025-04-29 07:53:30|395.1|394.9|395|394.9|395.1|394.9|395|394.9|970
1745913250000|2025-04-29 07:54:10|395.1|395|395.1|395|395.1|395|395.1|395|339
1745913270000|2025-04-29 07:54:30|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|68
1745913310000|2025-04-29 07:55:10||395||395||395||395|254
1745913320000|2025-04-29 07:55:20|395.1||395.1||395.1||395.1||0
1745913340000|2025-04-29 07:55:40|395|394.9|395|394.9|395|394.9|395|394.9|1005
1745913350000|2025-04-29 07:55:50|394.9|394.8|394.9|394.7|394.9|394.8|394.9|394.7|2533
1745913360000|2025-04-29 07:56:00|394.8|394.8|394.8|394.7|394.8|394.8|394.8|394.7|0
1745913380000|2025-04-29 07:56:20|394.9|394.8|395|394.9|395|394.9|394.9|394.8|934
1745913420000|2025-04-29 07:57:00|395.1|395|395.1|395|395.1|395|395.1|395|18
1745913440000|2025-04-29 07:57:20|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|17
1745913480000|2025-04-29 07:58:00|395.1|395|395.1|395|395.1|395|395.1|395|1015
1745913500000|2025-04-29 07:58:20|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|948
1745913530000|2025-04-29 07:58:50|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|13
1745913570000|2025-04-29 07:59:30|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|579
1745913590000|2025-04-29 07:59:50|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|640
1745913600000|2025-04-29 08:00:00|||||||||143
1745913630000|2025-04-29 08:00:30|||||||||1101
1745913640000|2025-04-29 08:00:40|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|672
1745913660000|2025-04-29 08:01:00|395.3|395.2|395.2|395.1|395.3|395.2|395.2|395.1|4085
1745913670000|2025-04-29 08:01:10|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|559
1745913760000|2025-04-29 08:02:40|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|199
1745913770000|2025-04-29 08:02:50|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|19
1745913780000|2025-04-29 08:03:00|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|776
1745913830000|2025-04-29 08:03:50|||||||||839
1745913870000|2025-04-29 08:04:30|395.3|395.2|395.4|395.2|395.4|395.2|395.3|395.2|1898
1745913880000|2025-04-29 08:04:40||395.3||395.3||395.3||395.3|0
1745913890000|2025-04-29 08:04:50|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|982
1745913900000|2025-04-29 08:05:00|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|22
1745913940000|2025-04-29 08:05:40|395.5|395.4|395.4|395.3|395.5|395.4|395.4|395.3|4956
1745913950000|2025-04-29 08:05:50|395.3|395.2|395.4|395.2|395.4|395.2|395.3|395.2|842
1745913980000|2025-04-29 08:06:20|395.5|395.3|395.5|395.4|395.5|395.4|395.5|395.3|286
1745914000000|2025-04-29 08:06:40||395.3||395.3||395.3||395.3|0
1745914010000|2025-04-29 08:06:50||395.4||395.4||395.4||395.4|0
1745914030000|2025-04-29 08:07:10|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1745914040000|2025-04-29 08:07:20|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1745914100000|2025-04-29 08:08:20|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1745914220000|2025-04-29 08:10:20|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|487
1745914230000|2025-04-29 08:10:30||395.6||395.6||395.6||395.6|0
1745914250000|2025-04-29 08:10:50|395.6|395.5|395.5|395.4|395.6|395.5|395.5|395.4|2003
1745914260000|2025-04-29 08:11:00|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1745914270000|2025-04-29 08:11:10|395.5|395.3|395.4|395.3|395.5|395.3|395.4|395.3|2138
1745914280000|2025-04-29 08:11:20|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1745914290000|2025-04-29 08:11:30|395.4||395.4||395.4||395.4||136
1745914340000|2025-04-29 08:12:20|395.3||395.3||395.3||395.3||0
1745914350000|2025-04-29 08:12:30|395.4|395.3|395.5|395.4|395.5|395.4|395.4|395.3|770
1745914360000|2025-04-29 08:12:40|395.6||395.6||395.6||395.6||0
1745914370000|2025-04-29 08:12:50|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|181
1745914390000|2025-04-29 08:13:10|395.8|395.6|395.8|395.7|395.8|395.7|395.8|395.6|0
1745914410000|2025-04-29 08:13:30|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|20
1745914520000|2025-04-29 08:15:20|||||||||721
1745914580000|2025-04-29 08:16:20|396|395.9|396|395.8|396|395.9|396|395.8|0
1745914590000|2025-04-29 08:16:30|395.9||396||396||395.9||778
1745914610000|2025-04-29 08:16:50||395.9||395.9||395.9||395.9|0
1745914620000|2025-04-29 08:17:00|396.1|396|396.1|396|396.1|396|396.1|396|361
1745914660000|2025-04-29 08:17:40|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|127
1745914710000|2025-04-29 08:18:30||396||396||396||396|330
1745914720000|2025-04-29 08:18:40|396.1|395.9|396|395.8|396.1|395.9|396|395.8|1386
1745914740000|2025-04-29 08:19:00|395.9||395.9||395.9||395.9||0
1745914780000|2025-04-29 08:19:40|396||396||396||396||724
1745914800000|2025-04-29 08:20:00|395.9|395.7|395.8|395.7|395.9|395.7|395.8|395.7|1270
1745914840000|2025-04-29 08:20:40|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|2618
1745914850000|2025-04-29 08:20:50|||||||||26
1745914870000|2025-04-29 08:21:10|395.6|395.5|395.6|395.4|395.6|395.5|395.5|395.4|2425
1745914920000|2025-04-29 08:22:00|395.5||395.5||395.5||395.5||0
1745914960000|2025-04-29 08:22:40|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|806
1745915000000|2025-04-29 08:23:20|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|98
1745915020000|2025-04-29 08:23:40|||||||||1017
1745915070000|2025-04-29 08:24:30|||||||||1036
1745915080000|2025-04-29 08:24:40|||||||||20
1745915110000|2025-04-29 08:25:10|395.4|395.3|395.3|395.1|395.4|395.3|395.3|395.1|2678
1745915120000|2025-04-29 08:25:20|||||||||41
1745915130000|2025-04-29 08:25:30|395.2||395.2||395.2||395.2||0
1745915180000|2025-04-29 08:26:20|395.1|395|395.1|395|395.1|395|395.1|395|834
1745915240000|2025-04-29 08:27:20|395.2|395.1|395.3|395.2|395.3|395.2|395.2|395.1|3005
1745915260000|2025-04-29 08:27:40|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|74
1745915290000|2025-04-29 08:28:10|||||||||65
1745915300000|2025-04-29 08:28:20|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|121
1745915320000|2025-04-29 08:28:40|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|609
1745915340000|2025-04-29 08:29:00|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|569
1745915350000|2025-04-29 08:29:10|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|8
1745915370000|2025-04-29 08:29:30|||||||||818
1745915410000|2025-04-29 08:30:10|395.7|395.6|395.6|395.4|395.7|395.6|395.5|395.4|1918
1745915470000|2025-04-29 08:31:10|395.7|395.5|395.6|395.5|395.7|395.5|395.6|395.5|215
1745915480000|2025-04-29 08:31:20||395.4||395.4||395.4||395.4|1262
1745915520000|2025-04-29 08:32:00|395.5||395.5||395.6||395.5||0
1745915530000|2025-04-29 08:32:10|||||||||913
1745915540000|2025-04-29 08:32:20|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|236
1745915550000|2025-04-29 08:32:30|||||||||158
1745915560000|2025-04-29 08:32:40|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|104
1745915570000|2025-04-29 08:32:50|||||||||5000
1745915580000|2025-04-29 08:33:00|395.6|395.5|395.7|395.6|395.7|395.6|395.6|395.4|1545
1745915590000|2025-04-29 08:33:10|||||||||150
1745915620000|2025-04-29 08:33:40|395.8|395.7|395.7|395.6|395.8|395.7|395.7|395.6|0
1745915630000|2025-04-29 08:33:50|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|530
1745915690000|2025-04-29 08:34:50|||||||||464
1745915710000|2025-04-29 08:35:10||395.6||395.6||395.6||395.6|158
1745915720000|2025-04-29 08:35:20|395.7||395.7||395.7||395.7||0
1745915740000|2025-04-29 08:35:40|395.8|395.7|395.9|395.8|395.9|395.8|395.8|395.7|1
1745915750000|2025-04-29 08:35:50|396|395.9|396|395.9|396|395.9|396|395.9|0
1745915770000|2025-04-29 08:36:10|396.1|396|396.1|396|396.1|396|396.1|396|969
1745915790000|2025-04-29 08:36:30||395.9||395.9||395.9||395.9|710
1745915810000|2025-04-29 08:36:50|396.2|396|396.2|396|396.2|396|396.2|396|0
1745915820000|2025-04-29 08:37:00|396.1||396.1||396.1||396.1||0
1745915840000|2025-04-29 08:37:20|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|310
1745915850000|2025-04-29 08:37:30|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|0
1745915860000|2025-04-29 08:37:40|396.2|396.1|396.3|396.1|396.3|396.1|396.2|396.1|177
1745915870000|2025-04-29 08:37:50|||||||||33
1745915880000|2025-04-29 08:38:00||396.2||396.2||396.2||396.2|756
1745915960000|2025-04-29 08:39:20|396.4|396.3|396.5|396.4|396.5|396.4|396.4|396.3|414
1745915990000|2025-04-29 08:39:50|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|0
1745916000000|2025-04-29 08:40:00|396.6||396.7||396.7||396.6||0
1745916010000|2025-04-29 08:40:10|396.6||396.6||396.6||396.6||0
1745916020000|2025-04-29 08:40:20|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1745916040000|2025-04-29 08:40:40|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|751
1745916050000|2025-04-29 08:40:50|||||||||1607
1745916060000|2025-04-29 08:41:00|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|0
1745916080000|2025-04-29 08:41:20|396.8|396.7|396.7|396.6|396.8|396.7|396.7|396.6|0
1745916120000|2025-04-29 08:42:00|396.8||396.8||396.8||396.8||150
1745916180000|2025-04-29 08:43:00||396.7||396.7||396.7||396.7|0
1745916190000|2025-04-29 08:43:10|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|1337
1745916200000|2025-04-29 08:43:20|||||||||88
1745916230000|2025-04-29 08:43:50|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|946
1745916260000|2025-04-29 08:44:20|||||||||1
1745916280000|2025-04-29 08:44:40|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|1036
1745916330000|2025-04-29 08:45:30|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|512
1745916380000|2025-04-29 08:46:20|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|526
1745916440000|2025-04-29 08:47:20||396.5||396.6||396.6||396.5|522
1745916460000|2025-04-29 08:47:40|396.6|396.5|396.7|396.6|396.7|396.6|396.6|396.5|0
1745916470000|2025-04-29 08:47:50|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|740
1745916610000|2025-04-29 08:50:10||396.6||396.6||396.6||396.6|0
1745916620000|2025-04-29 08:50:20|396.7||396.7||396.7||396.7||0
1745916660000|2025-04-29 08:51:00|396.8|396.7|396.8|396.6|396.8|396.7|396.8|396.6|93
1745916670000|2025-04-29 08:51:10|396.7||396.7||396.7||396.7||0
1745916700000|2025-04-29 08:51:40|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|4080
1745916710000|2025-04-29 08:51:50|396.5|396.4|396.4|396.3|396.5|396.4|396.4|396.3|1828
1745916720000|2025-04-29 08:52:00|396.5||396.5||396.5||396.5||0
1745916730000|2025-04-29 08:52:10|396.4||396.4||396.4||396.4||0
1745916760000|2025-04-29 08:52:40|||||||||729
1745916790000|2025-04-29 08:53:10|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|1500
1745916820000|2025-04-29 08:53:40|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|422
1745916840000|2025-04-29 08:54:00|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|645
1745916880000|2025-04-29 08:54:40|||||||||300
1745916900000|2025-04-29 08:55:00|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|392
1745917070000|2025-04-29 08:57:50|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|0
1745917080000|2025-04-29 08:58:00|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|893
1745917170000|2025-04-29 08:59:30|||||||||940
1745917190000|2025-04-29 08:59:50|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|1778
1745917200000|2025-04-29 09:00:00|396.4||396.4||396.4||396.4||1017
1745917210000|2025-04-29 09:00:10|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|0
1745917220000|2025-04-29 09:00:20|396.6|396.4|396.7|396.5|396.7|396.5|396.6|396.4|36
1745917230000|2025-04-29 09:00:30|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|28
1745917320000|2025-04-29 09:02:00|396.7||396.7||396.7||396.7||1394
1745917350000|2025-04-29 09:02:30|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|638
1745917360000|2025-04-29 09:02:40|||||||||265
1745917370000|2025-04-29 09:02:50|||||||||115
1745917390000|2025-04-29 09:03:10|||||||||441
1745917420000|2025-04-29 09:03:40|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|97
1745917430000|2025-04-29 09:03:50|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|526
1745917440000|2025-04-29 09:04:00|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|116
1745917470000|2025-04-29 09:04:30|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|0
1745917480000|2025-04-29 09:04:40|396.9||396.9||396.9||396.9||951
1745917590000|2025-04-29 09:06:30|396.8||396.8||396.8||396.8||0
1745917600000|2025-04-29 09:06:40|396.9||396.9||396.9||396.9||1039
1745917650000|2025-04-29 09:07:30||396.8||396.8||396.8||396.8|1322
1745917660000|2025-04-29 09:07:40|||||||||44
1745917670000|2025-04-29 09:07:50|||||||||262
1745917700000|2025-04-29 09:08:20|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|2435
1745917750000|2025-04-29 09:09:10|||||||||17
1745917780000|2025-04-29 09:09:40|||||||||321
1745917800000|2025-04-29 09:10:00|396.7|396.6|396.7|396.5|396.7|396.6|396.7|396.5|3236
1745917810000|2025-04-29 09:10:10|396.6|396.6|396.7|396.6|396.7|396.6|396.6|396.6|582
1745917880000|2025-04-29 09:11:20|||||||||500
1745917910000|2025-04-29 09:11:50|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|626
1745917960000|2025-04-29 09:12:40||396.6||396.6||396.6||396.6|0
1745918030000|2025-04-29 09:13:50||396.7||396.7||396.7||396.7|403
1745918070000|2025-04-29 09:14:30|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|529
1745918130000|2025-04-29 09:15:30|||||||||400
1745918140000|2025-04-29 09:15:40|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|256
1745918180000|2025-04-29 09:16:20|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|175
1745918200000|2025-04-29 09:16:40|397|396.9|397|396.9|397|396.9|397|396.9|0
1745918220000|2025-04-29 09:17:00||396.8||396.8||396.8||396.8|1531
1745918280000|2025-04-29 09:18:00|||||||||26
1745918310000|2025-04-29 09:18:30|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|1200
1745918330000|2025-04-29 09:18:50|397|396.8|397|396.9|397|396.9|397|396.8|896
1745918390000|2025-04-29 09:19:50|||||||||600
1745918400000|2025-04-29 09:20:00|||||||||1953
1745918430000|2025-04-29 09:20:30|||||||||618
1745918460000|2025-04-29 09:21:00|||||||||765
1745918470000|2025-04-29 09:21:10|||||||||700
1745918480000|2025-04-29 09:21:20|||||||||703
1745918550000|2025-04-29 09:22:30|397.1|397|397.1|397|397.1|397|397.1|397|20
1745918560000|2025-04-29 09:22:40|||||||||130
1745918580000|2025-04-29 09:23:00|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|505
1745918620000|2025-04-29 09:23:40|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|35
1745918650000|2025-04-29 09:24:10|||||||||230
1745918740000|2025-04-29 09:25:40|397.4||397.4||397.4||397.4||0
1745918770000|2025-04-29 09:26:10||397.3||397.3||397.3||397.3|0
1745918780000|2025-04-29 09:26:20||397.2||397.2||397.2||397.2|1346
1745918790000|2025-04-29 09:26:30|397.3|397.3|397.3|397.2|397.3|397.3|397.3|397.2|1066
1745918800000|2025-04-29 09:26:40|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|453
1745918870000|2025-04-29 09:27:50|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|282
1745918960000|2025-04-29 09:29:20|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|737
1745918990000|2025-04-29 09:29:50|||||||||417
1745919010000|2025-04-29 09:30:10|397.5||397.5||397.5||397.5||543
1745919120000|2025-04-29 09:32:00||397.4||397.3||397.4||397.3|604
1745919130000|2025-04-29 09:32:10|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|267
1745919210000|2025-04-29 09:33:30|397.2|397|397.2|397|397.2|397|397.2|397|1832
1745919290000|2025-04-29 09:34:50|397.1||397.1||397.1||397.1||0
1745919310000|2025-04-29 09:35:10|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1745919330000|2025-04-29 09:35:30|397.1|397|397.1|397|397.1|397|397.1|397|2213
1745919340000|2025-04-29 09:35:40|397|396.9|397|396.9|397|396.9|397|396.9|1143
1745919360000|2025-04-29 09:36:00|||||||||228
1745919380000|2025-04-29 09:36:20|397.1|397|397.1|397|397.1|397|397.1|397|933
1745919410000|2025-04-29 09:36:50|397|396.9|397|396.9|397|396.9|397|396.9|1319
1745919460000|2025-04-29 09:37:40|396.9|396.8|396.8|396.7|396.9|396.8|396.8|396.7|3240
1745919480000|2025-04-29 09:38:00|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|1058
1745919490000|2025-04-29 09:38:10|397||397||397||397||137
1745919500000|2025-04-29 09:38:20||396.9||396.9||396.9||396.9|0
1745919580000|2025-04-29 09:39:40|397.1|397|397.1|397|397.1|397|397.1|397|147
1745919600000|2025-04-29 09:40:00|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|402
1745919630000|2025-04-29 09:40:30|397.1|397|397.1|397|397.1|397|397.1|397|2511
1745919640000|2025-04-29 09:40:40||396.9||396.9||396.9||396.9|0
1745919730000|2025-04-29 09:42:10||397||397||397||397|22
1745919740000|2025-04-29 09:42:20|397.2||397.2||397.2||397.2||372
1745919770000|2025-04-29 09:42:50||397.1||397.1||397.1||397.1|0
1745919930000|2025-04-29 09:45:30|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|0
1745919940000|2025-04-29 09:45:40|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|41
1745920030000|2025-04-29 09:47:10|||||||||1067
1745920090000|2025-04-29 09:48:10|||||||||167
1745920120000|2025-04-29 09:48:40|397.1|397|397|396.9|397.1|397|397|396.9|642
1745920130000|2025-04-29 09:48:50|397.1|397|397.1|397|397.1|397|397|397|572
1745920140000|2025-04-29 09:49:00|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|712
1745920180000|2025-04-29 09:49:40|||||||||417
1745920360000|2025-04-29 09:52:40|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|2567
1745920380000|2025-04-29 09:53:00|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|1166
1745920410000|2025-04-29 09:53:30|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|1026
1745920490000|2025-04-29 09:54:50|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|2652
1745920500000|2025-04-29 09:55:00|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|246
1745920540000|2025-04-29 09:55:40|||||||||372
1745920560000|2025-04-29 09:56:00||397.1||397.1||397.1||397.1|2467
1745920570000|2025-04-29 09:56:10|397.2||397.2||397.2||397.2||0
1745920620000|2025-04-29 09:57:00|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|549
1745920690000|2025-04-29 09:58:10|||||||||513
1745920710000|2025-04-29 09:58:30|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|1952
1745920780000|2025-04-29 09:59:40|397|396.9|397.1|397|397.1|397|397|396.9|2397
1745920790000|2025-04-29 09:59:50|397|396.9|397|396.9|397|396.9|397|396.9|1014
1745920800000|2025-04-29 10:00:00|397.1||397.1||397.1||397.1||1076
1745920810000|2025-04-29 10:00:10||397||397||397||397|0
1745920840000|2025-04-29 10:00:40|||||||||1780
1745920850000|2025-04-29 10:00:50|||||||||2467
1745920870000|2025-04-29 10:01:10|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|0
1745920890000|2025-04-29 10:01:30|396.7|396.6|396.7|396.5|396.7|396.6|396.7|396.5|549
1745920900000|2025-04-29 10:01:40|396.6||396.6||396.6||396.6||0
1745920910000|2025-04-29 10:01:50|||||||||603
1745920930000|2025-04-29 10:02:10|||||||||944
1745920940000|2025-04-29 10:02:20|||||||||647
1745920960000|2025-04-29 10:02:40|||||||||2
1745920980000|2025-04-29 10:03:00|||||||||3422
1745921000000|2025-04-29 10:03:20|||||||||1142
1745921010000|2025-04-29 10:03:30|||||||||1433
1745921150000|2025-04-29 10:05:50|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|3
1745921190000|2025-04-29 10:06:30|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|780
1745921200000|2025-04-29 10:06:40|||||||||1000
1745921220000|2025-04-29 10:07:00|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|2000
1745921280000|2025-04-29 10:08:00|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|783
1745921350000|2025-04-29 10:09:10|||||||||249
1745921370000|2025-04-29 10:09:30|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|1471
1745921400000|2025-04-29 10:10:00|||||||||829
1745921440000|2025-04-29 10:10:40|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|234
1745921590000|2025-04-29 10:13:10|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|202
1745921600000|2025-04-29 10:13:20||396.5||396.5||396.6||396.5|1434
1745921610000|2025-04-29 10:13:30|396.6|396.6|396.6|396.5|396.6|396.6|396.6|396.5|2606
1745921640000|2025-04-29 10:14:00|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|981
1745921650000|2025-04-29 10:14:10|||||||||1488
1745921740000|2025-04-29 10:15:40|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|1695
1745921800000|2025-04-29 10:16:40|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|929
1745921830000|2025-04-29 10:17:10|396.6|396.5|396.7|396.5|396.7|396.5|396.6|396.5|2671
1745921890000|2025-04-29 10:18:10|396.6||396.6||396.6||396.6||0
1745921910000|2025-04-29 10:18:30|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|695
1745921920000|2025-04-29 10:18:40|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|609
1745922030000|2025-04-29 10:20:30|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1745922040000|2025-04-29 10:20:40|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|1098
1745922090000|2025-04-29 10:21:30|||||||||220
1745922130000|2025-04-29 10:22:10|||||||||558
1745922230000|2025-04-29 10:23:50|396.7||396.6||396.7||396.6||3124
1745922390000|2025-04-29 10:26:30|396.7|396.6|396.7|396.5|396.7|396.6|396.6|396.5|775
1745922420000|2025-04-29 10:27:00|396.6||396.6||396.6||396.6||1715
1745922560000|2025-04-29 10:29:20|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1745922570000|2025-04-29 10:29:30|||||||||379
1745922600000|2025-04-29 10:30:00|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|2585
1745922610000|2025-04-29 10:30:10|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|750
1745922620000|2025-04-29 10:30:20|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|2030
1745922780000|2025-04-29 10:33:00|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|1165
1745922790000|2025-04-29 10:33:10|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|370
1745922800000|2025-04-29 10:33:20||396.4||396.5||396.5||396.4|1597
1745922870000|2025-04-29 10:34:30|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|429
1745922990000|2025-04-29 10:36:30|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|0
1745923040000|2025-04-29 10:37:20|||||||||624
1745923160000|2025-04-29 10:39:20|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1745923200000|2025-04-29 10:40:00|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|0
1745923310000|2025-04-29 10:41:50||396.6||396.6||396.6||396.6|1765
1745923360000|2025-04-29 10:42:40|396.7|396.7|396.8|396.7|396.8|396.7|396.7|396.7|0
1745923630000|2025-04-29 10:47:10|||||||||1151
1745923690000|2025-04-29 10:48:10||396.6||396.6||396.6||396.6|945
1745923700000|2025-04-29 10:48:20|396.7|397|397.2|397|397.2|397|396.7|397|2824
1745923710000|2025-04-29 10:48:30|397.1||397.2||397.2||397.1||0
1745923720000|2025-04-29 10:48:40|397.1||397.1||397.1||397.1||0
1745923730000|2025-04-29 10:48:50|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1745923750000|2025-04-29 10:49:10|||||||||1401
1745923800000|2025-04-29 10:50:00|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|716
1745923820000|2025-04-29 10:50:20|||||||||2051
1745923840000|2025-04-29 10:50:40|397.4||397.3||397.4||397.3||0
1745923900000|2025-04-29 10:51:40|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|150
1745924010000|2025-04-29 10:53:30|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|703
1745924020000|2025-04-29 10:53:40|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1745924040000|2025-04-29 10:54:00|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|171
1745924070000|2025-04-29 10:54:30|397.8|397.8|397.8|397.7|397.8|397.8|397.8|397.7|0
1745924080000|2025-04-29 10:54:40|397.9||397.8||397.9||397.8||0
1745924100000|2025-04-29 10:55:00|397.7|397.6|397.8|397.7|397.8|397.7|397.7|397.6|7621
1745924110000|2025-04-29 10:55:10|397.9|397.8|397.9|397.7|397.9|397.8|397.8|397.7|1240
1745924170000|2025-04-29 10:56:10|397.8|397.8|398|397.8|398|397.9|397.8|397.8|844
1745924210000|2025-04-29 10:56:50||397.9||397.9||397.9||397.9|0
1745924220000|2025-04-29 10:57:00|398.1||398.1||398.1||398.1||0
1745924230000|2025-04-29 10:57:10|398.2|398|398.2|398|398.2|398|398.2|398|326
1745924270000|2025-04-29 10:57:50|398.1||398.2||398.2||398.1||100
1745924330000|2025-04-29 10:58:50|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|805
1745924370000|2025-04-29 10:59:30|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|162
1745924390000|2025-04-29 10:59:50||398.2||398.2||398.2||398.2|587
1745924400000|2025-04-29 11:00:00|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|138
1745924410000|2025-04-29 11:00:10|398.5|398.4|398.5|398.3|398.5|398.4|398.5|398.3|2489
1745924470000|2025-04-29 11:01:10|398.4||398.4||398.4||398.4||0
1745924480000|2025-04-29 11:01:20|398.5||398.5||398.5||398.5||0
1745924490000|2025-04-29 11:01:30|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|823
1745924500000|2025-04-29 11:01:40|398.3||398.3||398.3||398.3||2000
1745924510000|2025-04-29 11:01:50|||||||||1357
1745924520000|2025-04-29 11:02:00|||||||||576
1745924570000|2025-04-29 11:02:50|||||||||202
1745924630000|2025-04-29 11:03:50|||||||||2099
1745924650000|2025-04-29 11:04:10|||||||||300
1745924670000|2025-04-29 11:04:30|||||||||647
1745924690000|2025-04-29 11:04:50|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|560
1745924700000|2025-04-29 11:05:00|398.1|398|398.1|398|398.1|398|398.1|398|45
1745924710000|2025-04-29 11:05:10|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|1033
1745924740000|2025-04-29 11:05:40|398.1|398|398.2|398.1|398.2|398.1|398.1|398|2424
1745924760000|2025-04-29 11:06:00||398||398.1||398.1||398|0
1745924790000|2025-04-29 11:06:30|398.3||398.3||398.3||398.3||0
1745924820000|2025-04-29 11:07:00|||||||||144
1745924880000|2025-04-29 11:08:00|398.2||398.2||398.2||398.2||1710
1745924920000|2025-04-29 11:08:40|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|355
1745924930000|2025-04-29 11:08:50|||||||||223
1745924940000|2025-04-29 11:09:00|||||||||216
1745925000000|2025-04-29 11:10:00||398.1||398.2||398.2||398.1|1695
1745925130000|2025-04-29 11:12:10|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|0
1745925140000|2025-04-29 11:12:20|398.5||398.5||398.5||398.5||1211
1745925180000|2025-04-29 11:13:00|398.4||398.4||398.4||398.4||1320
1745925200000|2025-04-29 11:13:20|398.5||398.5||398.5||398.5||614
1745925260000|2025-04-29 11:14:20|398.4||398.5||398.5||398.4||1411
1745925280000|2025-04-29 11:14:40|398.4|398.4|398.4|398.3|398.4|398.4|398.4|398.3|734
1745925350000|2025-04-29 11:15:50|||||||||589
1745925370000|2025-04-29 11:16:10|||||||||1136
1745925420000|2025-04-29 11:17:00|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|942
1745925460000|2025-04-29 11:17:40|398.2||398.2||398.2||398.2||1600
1745925570000|2025-04-29 11:19:30|398.1|398|398.1|398|398.1|398|398.1|398|2060
1745925630000|2025-04-29 11:20:30|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|514
1745925640000|2025-04-29 11:20:40|398.1|398|398.1|398|398.1|398|398.1|398|840
1745925700000|2025-04-29 11:21:40|||||||||150
1745925790000|2025-04-29 11:23:10|||||||||2394
1745925800000|2025-04-29 11:23:20||397.9||397.9||397.9||397.9|43
1745925840000|2025-04-29 11:24:00||398||398||398||398|0
1745926020000|2025-04-29 11:27:00|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|0
1745926050000|2025-04-29 11:27:30|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|36
1745926160000|2025-04-29 11:29:20|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|555
1745926170000|2025-04-29 11:29:30|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|962
1745926200000|2025-04-29 11:30:00|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|529
1745926270000|2025-04-29 11:31:10||398.2||398.2||398.2||398.2|763
1745926280000|2025-04-29 11:31:20|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|0
1745926310000|2025-04-29 11:31:50|398.2||398.2||398.2||398.2||0
1745926340000|2025-04-29 11:32:20|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|423
1745926430000|2025-04-29 11:33:50|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|1300
1745926510000|2025-04-29 11:35:10|||||||||632
1745926520000|2025-04-29 11:35:20|||||||||500
1745926560000|2025-04-29 11:36:00|||||||||597
1745926600000|2025-04-29 11:36:40|||||||||1975
1745926760000|2025-04-29 11:39:20|||||||||1208
1745926780000|2025-04-29 11:39:40|||||||||243
1745926820000|2025-04-29 11:40:20|||||||||472
1745926880000|2025-04-29 11:41:20|||||||||16
1745926940000|2025-04-29 11:42:20|||||||||99
1745927030000|2025-04-29 11:43:50|||||||||77
1745927090000|2025-04-29 11:44:50|||||||||2131
1745927100000|2025-04-29 11:45:00|398.1|398|398.1|398|398.1|398|398.1|398|1903
1745927160000|2025-04-29 11:46:00|398|397.9|398|397.9|398|397.9|398|397.9|1857
1745927190000|2025-04-29 11:46:30|398.1|398|398.1|398|398.1|398|398.1|398|0
1745927240000|2025-04-29 11:47:20|398|397.9|398|397.9|398|397.9|398|397.9|1602
1745927250000|2025-04-29 11:47:30|398.1|398|398.1|398|398.1|398|398.1|398|95
1745927380000|2025-04-29 11:49:40|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|139
1745927400000|2025-04-29 11:50:00|398.3||398.3||398.3||398.3||238
1745927450000|2025-04-29 11:50:50||398.2||398.2||398.2||398.2|0
1745927650000|2025-04-29 11:54:10|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|235
1745927820000|2025-04-29 11:57:00|||||||||1031
1745927850000|2025-04-29 11:57:30|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|1500
1745927870000|2025-04-29 11:57:50|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|150
1745927920000|2025-04-29 11:58:40|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|1179
1745928010000|2025-04-29 12:00:10|||||||||1354
1745928030000|2025-04-29 12:00:30|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|3145
1745928040000|2025-04-29 12:00:40|398|397.9|398|397.9|398|397.9|398|397.9|1420
1745928050000|2025-04-29 12:00:50||397.8||397.8||397.8||397.8|472
1745928090000|2025-04-29 12:01:30||397.9||397.9||397.9||397.9|36
1745928120000|2025-04-29 12:02:00|||||||||533
1745928180000|2025-04-29 12:03:00|||||||||1252
1745928200000|2025-04-29 12:03:20|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|2020
1745928230000|2025-04-29 12:03:50|||||||||526
1745928320000|2025-04-29 12:05:20|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|0
1745928340000|2025-04-29 12:05:40|||||||||1
1745928440000|2025-04-29 12:07:20|398|397.9|398|397.9|398|397.9|398|397.9|0
1745928600000|2025-04-29 12:10:00|||||||||1430
1745928620000|2025-04-29 12:10:20|||||||||132
1745928760000|2025-04-29 12:12:40|||||||||1090
1745928770000|2025-04-29 12:12:50|||||||||995
1745928820000|2025-04-29 12:13:40|||||||||2580
1745928970000|2025-04-29 12:16:10|398.1|398|398.1|398|398.1|398|398.1|398|0
1745928990000|2025-04-29 12:16:30|398|397.9|398.1|397.9|398.1|397.9|398|397.9|2547
1745929010000|2025-04-29 12:16:50|398||398||398||398||2708
1745929070000|2025-04-29 12:17:50||397.8||397.8||397.8||397.8|428
1745929080000|2025-04-29 12:18:00|397.9||397.9||397.9||397.9||0
1745929090000|2025-04-29 12:18:10|398|397.9|398.2|398.1|398.3|398.2|398|397.9|1378
1745929100000|2025-04-29 12:18:20|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|30
1745929140000|2025-04-29 12:19:00|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|566
1745929150000|2025-04-29 12:19:10|398.6|398.4|398.6|398.5|398.6|398.5|398.6|398.4|1405
1745929170000|2025-04-29 12:19:30|398.8|398.6|398.8|398.6|398.8|398.6|398.8|398.6|119
1745929250000|2025-04-29 12:20:50|398.7||398.7||398.7||398.7||0
1745929270000|2025-04-29 12:21:10|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|742
1745929280000|2025-04-29 12:21:20||398.6||398.6||398.6||398.6|381
1745929320000|2025-04-29 12:22:00|398.9|398.7|399|398.9|399|398.9|398.9|398.7|640
1745929360000|2025-04-29 12:22:40|398.9|398.8|399|398.8|399|398.8|398.9|398.8|3057
1745929380000|2025-04-29 12:23:00||398.9||398.9||398.9||398.8|1397
1745929390000|2025-04-29 12:23:10|399.2|399|399.2|399|399.2|399|399.1|399|86
1745929400000|2025-04-29 12:23:20|399.1||399.1||399.1||399.1||0
1745929430000|2025-04-29 12:23:50|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|1561
1745929450000|2025-04-29 12:24:10|399.1|399|399.1|399|399.1|399|399.1|399|859
1745929490000|2025-04-29 12:24:50|399|398.9|399|398.9|399|398.9|399|398.9|1535
1745929500000|2025-04-29 12:25:00|399.1||399.1||399.1||399.1||913
1745929550000|2025-04-29 12:25:50||399||399||399||399|0
1745929570000|2025-04-29 12:26:10|399.2|399.1|399.2|399|399.3|399.1|399.1|399|0
1745929580000|2025-04-29 12:26:20|399.1||399.1||399.2||399.1||0
1745929590000|2025-04-29 12:26:30|399.2||399.2||399.2||399.2||0
1745929620000|2025-04-29 12:27:00|399.1||399.1||399.1||399.1||0
1745929640000|2025-04-29 12:27:20|||||||||221
1745929650000|2025-04-29 12:27:30|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|904
1745929670000|2025-04-29 12:27:50|399.1|399|399.1|399|399.1|399|399.1|399|140
1745929720000|2025-04-29 12:28:40|399.2||399.2||399.2||399.2||0
1745929740000|2025-04-29 12:29:00|399.1||399.2||399.2||399.1||0
1745929750000|2025-04-29 12:29:10|399.1||399.1||399.1||399.1||0
1745929800000|2025-04-29 12:30:00|399|398.9|399.1|399|399.1|399|399|398.9|1154
1745929820000|2025-04-29 12:30:20|||||||||208
1745929860000|2025-04-29 12:31:00|||||||||2700
1745929870000|2025-04-29 12:31:10|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|483
1745929880000|2025-04-29 12:31:20|398.9|398.8|399|398.9|399|398.9|398.9|398.8|1579
1745929890000|2025-04-29 12:31:30||398.8||398.8||398.8||398.8|1015
1745929910000|2025-04-29 12:31:50||398.9||398.9||398.9||398.9|569
1745929920000|2025-04-29 12:32:00|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|1020
1745929930000|2025-04-29 12:32:10|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|0
1745929970000|2025-04-29 12:32:50|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|300
1745929990000|2025-04-29 12:33:10|||||||||441
1745930020000|2025-04-29 12:33:40||398.5||398.5||398.5||398.5|1324
1745930030000|2025-04-29 12:33:50|398.8|398.6|398.8|398.7|398.8|398.7|398.8|398.6|5544
1745930050000|2025-04-29 12:34:10|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|504
1745930100000|2025-04-29 12:35:00|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|387
1745930110000|2025-04-29 12:35:10||398.4||398.4||398.4||398.4|100
1745930140000|2025-04-29 12:35:40|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|0
1745930170000|2025-04-29 12:36:10|398.4|398.4|398.5|398.3|398.5|398.4|398.4|398.3|2028
1745930190000|2025-04-29 12:36:30|398.6|398.4|398.6|398.5|398.6|398.5|398.6|398.4|0
1745930220000|2025-04-29 12:37:00|||||||||1405
1745930300000|2025-04-29 12:38:20|398.7|398.6|398.8|398.6|398.8|398.7|398.7|398.6|734
1745930310000|2025-04-29 12:38:30||398.7||398.7||398.7||398.7|0
1745930320000|2025-04-29 12:38:40|398.9||398.9||398.9||398.9||0
1745930350000|2025-04-29 12:39:10|398.8|398.6|398.8|398.6|398.8|398.6|398.8|398.6|79
1745930410000|2025-04-29 12:40:10|398.9|398.8|399.1|398.9|399.1|398.9|398.9|398.8|2292
1745930500000|2025-04-29 12:41:40|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|0
1745930550000|2025-04-29 12:42:30|||||||||1494
1745930620000|2025-04-29 12:43:40|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|268
1745930630000|2025-04-29 12:43:50|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|161
1745930660000|2025-04-29 12:44:20|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|382
1745930740000|2025-04-29 12:45:40|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|36
1745930760000|2025-04-29 12:46:00|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|615
1745930770000|2025-04-29 12:46:10|399.8|399.7|399.7|399.6|399.8|399.7|399.7|399.6|602
1745930780000|2025-04-29 12:46:20|||||||||1101
1745930790000|2025-04-29 12:46:30|399.8|399.7|399.7|399.6|399.8|399.7|399.7|399.6|1738
1745930810000|2025-04-29 12:46:50|399.5|399.4|399.6|399.5|399.6|399.5|399.5|399.4|1948
1745930820000|2025-04-29 12:47:00|399.5|399.4|399.6|399.4|399.6|399.4|399.5|399.4|0
1745930840000|2025-04-29 12:47:20||399.5||399.4||399.5||399.4|6531
1745930850000|2025-04-29 12:47:30||399.5||399.5||399.5||399.5|3000
1745930860000|2025-04-29 12:47:40|399.7||399.7||399.7||399.7||0
1745930870000|2025-04-29 12:47:50||399.6||399.6||399.6||399.6|0
1745930880000|2025-04-29 12:48:00|399.6|399.4|399.6|399.4|399.6|399.4|399.6|399.4|763
1745930910000|2025-04-29 12:48:30|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|866
1745930920000|2025-04-29 12:48:40||399.6||399.6||399.6||399.6|0
1745930940000|2025-04-29 12:49:00|399.6|399.5|399.7|399.5|399.7|399.5|399.6|399.5|529
1745930970000|2025-04-29 12:49:30||399.6||399.6||399.6||399.6|0
1745931000000|2025-04-29 12:50:00|399.6|399.5|399.6|399.4|399.6|399.5|399.6|399.4|3594
1745931040000|2025-04-29 12:50:40|399.7|399.5|399.7|399.6|399.7|399.6|399.7|399.5|1749
1745931070000|2025-04-29 12:51:10|399.6|399.5|399.5|399.4|399.6|399.5|399.5|399.4|6957
1745931090000|2025-04-29 12:51:30|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|0
1745931120000|2025-04-29 12:52:00|||||||||1600
1745931130000|2025-04-29 12:52:10|||||||||300
1745931170000|2025-04-29 12:52:50|399.3|399.2|399.3|399.1|399.3|399.2|399.3|399.1|884
1745931180000|2025-04-29 12:53:00||399.2||399.1||399.2||399.1|488
1745931190000|2025-04-29 12:53:10||399.2||399.2||399.2||399.2|0
1745931220000|2025-04-29 12:53:40|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|0
1745931240000|2025-04-29 12:54:00|||||||||1264
1745931250000|2025-04-29 12:54:10|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|0
1745931330000|2025-04-29 12:55:30|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|2
1745931340000|2025-04-29 12:55:40|399.3||399.3||399.3||399.3||401
1745931350000|2025-04-29 12:55:50||399.2||399.2||399.2||399.2|0
1745931360000|2025-04-29 12:56:00|||||||||1198
1745931420000|2025-04-29 12:57:00|399.1|399|399.3|399.2|399.3|399.2|399.1|399|2374
1745931430000|2025-04-29 12:57:10|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|1177
1745931460000|2025-04-29 12:57:40|||||||||582
1745931510000|2025-04-29 12:58:30|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|1292
1745931540000|2025-04-29 12:59:00||399.1||399.1||399.1||399.1|145
1745931570000|2025-04-29 12:59:30||399.2||399.2||399.2||399.2|0
1745931600000|2025-04-29 13:00:00||399.1||399.1||399.1||399.1|1494
1745931650000|2025-04-29 13:00:50|399.2||399.2||399.2||399.2||0
1745931660000|2025-04-29 13:01:00|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|0
1745931670000|2025-04-29 13:01:10|399.4|399.3|399.5|399.4|399.5|399.4|399.4|399.3|123
1745931680000|2025-04-29 13:01:20|399.6||399.6||399.6||399.6||93
1745931690000|2025-04-29 13:01:30||399.5||399.5||399.5||399.5|0
1745931720000|2025-04-29 13:02:00|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|521
1745931740000|2025-04-29 13:02:20|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|0
1745931750000|2025-04-29 13:02:30|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|401
1745931760000|2025-04-29 13:02:40|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|401
1745931780000|2025-04-29 13:03:00|399.7|399.6|399.6|399.5|399.7|399.6|399.6|399.5|1519
1745931790000|2025-04-29 13:03:10|399.7||399.7||399.7||399.7||133
1745931800000|2025-04-29 13:03:20||399.6||399.5||399.6||399.5|0
1745931810000|2025-04-29 13:03:30||399.6||399.6||399.6||399.5|0
1745931820000|2025-04-29 13:03:40||399.5||399.5||399.5||399.5|917
1745931830000|2025-04-29 13:03:50|399.8|399.6|399.8|399.7|399.8|399.7|399.8|399.6|2054
1745931840000|2025-04-29 13:04:00|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|949
1745931850000|2025-04-29 13:04:10||399.5||399.6||399.6||399.5|701
1745931880000|2025-04-29 13:04:40|||||||||1000
1745931970000|2025-04-29 13:06:10|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|9
1745932040000|2025-04-29 13:07:20|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|1108
1745932050000|2025-04-29 13:07:30|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|495
1745932060000|2025-04-29 13:07:40|||||||||2000
1745932080000|2025-04-29 13:08:00|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|0
1745932150000|2025-04-29 13:09:10|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|1611
1745932160000|2025-04-29 13:09:20|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|435
1745932190000|2025-04-29 13:09:50|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|0
1745932300000|2025-04-29 13:11:40|||||||||1665
1745932310000|2025-04-29 13:11:50|399.2|399.1|399.3|399.2|399.3|399.2|399.2|399.1|1053
1745932340000|2025-04-29 13:12:20|||||||||168
1745932430000|2025-04-29 13:13:50|||||||||1684
1745932440000|2025-04-29 13:14:00|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|543
1745932450000|2025-04-29 13:14:10|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|127
1745932560000|2025-04-29 13:16:00|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|1060
1745932580000|2025-04-29 13:16:20|399.5||399.5||399.5||399.5||3374
1745932590000|2025-04-29 13:16:30||399.4||399.3||399.4||399.3|2071
1745932600000|2025-04-29 13:16:40||399.4||399.4||399.4||399.4|0
1745932610000|2025-04-29 13:16:50|399.4|399.3|399.4|399.3|399.4|399.4|399.4|399.3|2098
1745932620000|2025-04-29 13:17:00|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|1497
1745932650000|2025-04-29 13:17:30|||||||||322
1745932680000|2025-04-29 13:18:00|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|115
1745932700000|2025-04-29 13:18:20|399.5|399.4|399.6|399.4|399.6|399.4|399.5|399.4|36
1745932710000|2025-04-29 13:18:30||399.5||399.5||399.5||399.5|0
1745932810000|2025-04-29 13:20:10|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|566
1745932850000|2025-04-29 13:20:50|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|1264
1745932860000|2025-04-29 13:21:00||399.6||399.6||399.6||399.6|934
1745932870000|2025-04-29 13:21:10||399.7||399.7||399.7||399.7|0
1745932880000|2025-04-29 13:21:20|399.9||399.8||399.9||399.8||276
1745932890000|2025-04-29 13:21:30|399.9|399.8|399.8|399.7|399.9|399.8|399.8|399.7|451
1745932970000|2025-04-29 13:22:50|||||||||500
1745933030000|2025-04-29 13:23:50|||||||||70
1745933040000|2025-04-29 13:24:00|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|1686
1745933070000|2025-04-29 13:24:30|400||400||400||399.9||0
1745933080000|2025-04-29 13:24:40||399.9||399.9||399.9||399.9|0
1745933160000|2025-04-29 13:26:00|399.9|399.7|399.9|399.8|399.9|399.8|399.9|399.7|840
1745933180000|2025-04-29 13:26:20|400|399.9|399.9|399.8|400|399.9|399.9|399.8|0
1745933190000|2025-04-29 13:26:30|400|399.9|399.9|399.8|400|399.9|399.9|399.8|657
1745933200000|2025-04-29 13:26:40|400||400||400||400||841
1745933220000|2025-04-29 13:27:00||399.9||399.9||399.9||399.9|87
1745933240000|2025-04-29 13:27:20|400.1|400|400.1|400|400.1|400|400.1|400|26
1745933320000|2025-04-29 13:28:40|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|287
1745933330000|2025-04-29 13:28:50|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|0
1745933340000|2025-04-29 13:29:00|400.4||400.4||400.4||400.3||846
1745933360000|2025-04-29 13:29:20||400.3||400.3||400.3||400.3|0
1745933370000|2025-04-29 13:29:30|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|0
1745933390000|2025-04-29 13:29:50|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|3787
1745933400000|2025-04-29 13:30:00|400.3|400.2|400.2|400|400.4|400.3|400.1|400|707
1745933420000|2025-04-29 13:30:20|400.1||400.1||400.1||400.1||0
1745933430000|2025-04-29 13:30:30||399.9||399.9||399.9||399.9|0
1745933440000|2025-04-29 13:30:40|400|400|400|399.9|400|400|400|399.9|1573
1745933460000|2025-04-29 13:31:00|400.1||400||400.1||400||2757
1745933530000|2025-04-29 13:32:10|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|95
1745933540000|2025-04-29 13:32:20|400||400||400||400||0
1745933550000|2025-04-29 13:32:30|399.8|399.7|399.9|399.8|399.9|399.8|399.8|399.7|2182
1745933570000|2025-04-29 13:32:50|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|557
1745933580000|2025-04-29 13:33:00|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|981
1745933610000|2025-04-29 13:33:30|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|0
1745933620000|2025-04-29 13:33:40|399.9||399.9||399.9||399.9||0
1745933650000|2025-04-29 13:34:10||399.8||399.7||399.8||399.7|780
1745933660000|2025-04-29 13:34:20||399.8||399.7||399.8||399.7|933
1745933670000|2025-04-29 13:34:30||399.8||399.8||399.8||399.8|0
1745933680000|2025-04-29 13:34:40|400|399.9|400|399.9|400|399.9|400|399.9|614
1745933700000|2025-04-29 13:35:00|400.1|400|400.3|400.2|400.3|400.2|400.1|400|1963
1745933710000|2025-04-29 13:35:10|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|0
1745933720000|2025-04-29 13:35:20|400.5||400.5||400.5||400.5||0
1745933730000|2025-04-29 13:35:30|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|0
1745933770000|2025-04-29 13:36:10|400.5||400.5||400.5||400.5||0
1745933810000|2025-04-29 13:36:50|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|1776
1745933840000|2025-04-29 13:37:20|400.5||400.5||400.5||400.5||388
1745933850000|2025-04-29 13:37:30|400.4|400.4|400.4|400.3|400.4|400.4|400.4|400.3|1099
1745933870000|2025-04-29 13:37:50|400.5||400.5||400.5||400.5||207
1745933880000|2025-04-29 13:38:00|400.6|400.4|400.6|400.5|400.6|400.5|400.6|400.4|936
1745933910000|2025-04-29 13:38:30|400.7|400.6|400.6|400.5|400.7|400.6|400.6|400.5|48
1745933930000|2025-04-29 13:38:50|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|0
1745933940000|2025-04-29 13:39:00|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|2356
1745933960000|2025-04-29 13:39:20|||||||||82
1745934000000|2025-04-29 13:40:00|400.7|400.6|400.8|400.6|400.8|400.6|400.7|400.6|439
1745934010000|2025-04-29 13:40:10|400.7||400.7||400.7||400.7||0
1745934020000|2025-04-29 13:40:20|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|1911
1745934030000|2025-04-29 13:40:30|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|2641
1745934050000|2025-04-29 13:40:50|400.4|400.3|400.3|400.2|400.4|400.3|400.3|400.2|1422
1745934060000|2025-04-29 13:41:00|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|850
1745934080000|2025-04-29 13:41:20||400.2||400.2||400.2||400.2|0
1745934090000|2025-04-29 13:41:30||400.3||400.3||400.3||400.2|0
1745934100000|2025-04-29 13:41:40|||||||||1046
1745934110000|2025-04-29 13:41:50||400.2||400.2||400.2||400.2|1046
1745934120000|2025-04-29 13:42:00||400.3||400.3||400.3||400.3|0
1745934160000|2025-04-29 13:42:40|400.5|400.4|400.4|400.3|400.5|400.4|400.4|400.3|1586
1745934170000|2025-04-29 13:42:50|||||||||138
1745934180000|2025-04-29 13:43:00|400.5|400.4|400.6|400.5|400.6|400.5|400.5|400.4|856
1745934190000|2025-04-29 13:43:10|400.7|400.6|400.8|400.6|400.8|400.6|400.7|400.6|253
1745934200000|2025-04-29 13:43:20||400.7||400.7||400.7||400.7|0
1745934240000|2025-04-29 13:44:00|400.7|400.6|400.7|400.5|400.7|400.6|400.7|400.5|625
1745934260000|2025-04-29 13:44:20||400.6||400.6||400.6||400.6|0
1745934290000|2025-04-29 13:44:50|400.6|400.5|400.9|400.8|400.9|400.8|400.6|400.5|1341
1745934300000|2025-04-29 13:45:00|400.8|400.7|400.9|400.7|400.9|400.7|400.8|400.7|2724
1745934310000|2025-04-29 13:45:10||400.8||400.8||400.8||400.8|0
1745934320000|2025-04-29 13:45:20|401|400.9|400.9|400.8|401|400.9|400.9|400.8|1718
1745934330000|2025-04-29 13:45:30|401|400.9|401|400.9|401|400.9|401|400.9|553
1745934360000|2025-04-29 13:46:00|400.9|400.8|400.8|400.7|400.9|400.8|400.8|400.7|3513
1745934410000|2025-04-29 13:46:50|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|647
1745934470000|2025-04-29 13:47:50|401|400.9|401|400.9|401|400.9|401|400.9|688
1745934490000|2025-04-29 13:48:10|401.1|401|401.1|401|401.1|401|401.1|401|154
1745934500000|2025-04-29 13:48:20|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|109
1745934510000|2025-04-29 13:48:30|401.3|401.2|401.2|401.1|401.3|401.2|401.2|401.1|1675
1745934530000|2025-04-29 13:48:50||401||401||401||401|500
1745934560000|2025-04-29 13:49:20|401.1|400.9|401|400.9|401.1|400.9|401|400.9|956
1745934590000|2025-04-29 13:49:50|401.1|401|401.1|401|401.1|401|401.1|401|580
1745934600000|2025-04-29 13:50:00|401.2|401.1|401.1|401|401.3|401.1|401|400.9|5632
1745934610000|2025-04-29 13:50:10|401|400.9|401.2|401|401.2|401|401|400.9|9742
1745934620000|2025-04-29 13:50:20||401.1||401.1||401.1||401.1|150
1745934640000|2025-04-29 13:50:40|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|0
1745934660000|2025-04-29 13:51:00|||||||||993
1745934700000|2025-04-29 13:51:40|401.2|401.1|401.2|401|401.2|401.1|401.1|401|3349
1745934710000|2025-04-29 13:51:50||401.1||401.1||401.1||401.1|0
1745934770000|2025-04-29 13:52:50|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|2245
1745934780000|2025-04-29 13:53:00|401.2|401.1|401.2|401|401.2|401.1|401.2|401|6324
1745934810000|2025-04-29 13:53:30|401.1|401.1|401.1|401|401.1|401.1|401.1|401|0
1745934820000|2025-04-29 13:53:40|401|400.9|401|400.9|401|400.9|401|400.9|655
1745934830000|2025-04-29 13:53:50|401.1|401|401.1|401|401.1|401|401.1|401|999
1745934840000|2025-04-29 13:54:00||400.9||401||401||400.9|0
1745934850000|2025-04-29 13:54:10|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|183
1745934870000|2025-04-29 13:54:30|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|13
1745934890000|2025-04-29 13:54:50|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|556
1745934930000|2025-04-29 13:55:30|401.1|401|401.1|401|401.1|401|401.1|401|1912
1745934940000|2025-04-29 13:55:40|401.2|401.1|401.2|401|401.2|401.1|401.1|401|2191
1745934970000|2025-04-29 13:56:10|401|400.9|401|400.9|401|400.9|401|400.9|0
1745935010000|2025-04-29 13:56:50|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|1511
1745935020000|2025-04-29 13:57:00|401|400.9|401|400.9|401|400.9|401|400.9|761
1745935050000|2025-04-29 13:57:30|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|968
1745935120000|2025-04-29 13:58:40|401|400.9|401|400.9|401|400.9|401|400.9|0
1745935130000|2025-04-29 13:58:50||400.8||400.8||400.8||400.8|1259
1745935190000|2025-04-29 13:59:50|||||||||2517
1745935200000|2025-04-29 14:00:00|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.8|0
1745935210000|2025-04-29 14:00:10|401||401.1||401.1||401||0
1745935240000|2025-04-29 14:00:40||401||401||401||401|0
1745935250000|2025-04-29 14:00:50|401.2|401.1|401.2|401|401.2|401.1|401.2|401|1168
1745935260000|2025-04-29 14:01:00|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|403
1745935270000|2025-04-29 14:01:10||401.2||401.2||401.2||401.2|0
1745935280000|2025-04-29 14:01:20||401.1||401.1||401.1||401.1|70
1745935310000|2025-04-29 14:01:50|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|0
1745935320000|2025-04-29 14:02:00|401.1|401|401.1|400.9|401.1|401|401|400.9|2647
1745935330000|2025-04-29 14:02:10|401||401||401||401||0
1745935360000|2025-04-29 14:02:40|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|3711
1745935400000|2025-04-29 14:03:20|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|677
1745935440000|2025-04-29 14:04:00|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.3|4362
1745935460000|2025-04-29 14:04:20|||||||||2107
1745935500000|2025-04-29 14:05:00|400.6||400.6||400.6||400.6||85
1745935510000|2025-04-29 14:05:10||400.5||400.5||400.5||400.5|0
1745935520000|2025-04-29 14:05:20|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|1298
1745935550000|2025-04-29 14:05:50|400.6|400.5|400.6|400.4|400.6|400.5|400.6|400.4|880
1745935560000|2025-04-29 14:06:00|400.5||400.5||400.5||400.5||0
1745935580000|2025-04-29 14:06:20|400.4|400.3|400.1|400|400.4|400.3|400.1|400|2369
1745935590000|2025-04-29 14:06:30|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|895
1745935620000|2025-04-29 14:07:00|400.4|400.3|400.4|400.2|400.4|400.3|400.3|400.2|387
1745935630000|2025-04-29 14:07:10|400.3||400.3||400.3||400.3||0
1745935640000|2025-04-29 14:07:20|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|823
1745935650000|2025-04-29 14:07:30||400.2||400.2||400.2||400.2|0
1745935660000|2025-04-29 14:07:40|400.3||400.3||400.3||400.3||0
1745935700000|2025-04-29 14:08:20|||||||||1955
1745935730000|2025-04-29 14:08:50|||||||||1370
1745935760000|2025-04-29 14:09:20|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|791
1745935770000|2025-04-29 14:09:30|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|272
1745935780000|2025-04-29 14:09:40||400.1||400.2||400.2||400.1|2015
1745935800000|2025-04-29 14:10:00|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|3365
1745935830000|2025-04-29 14:10:30|400.3|400.2|400.4|400.3|400.4|400.3|400.3|400.2|2285
1745935890000|2025-04-29 14:11:30|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|639
1745935910000|2025-04-29 14:11:50|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|87
1745935920000|2025-04-29 14:12:00|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|873
1745935950000|2025-04-29 14:12:30|||||||||50
1745935990000|2025-04-29 14:13:10|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|3760
1745936020000|2025-04-29 14:13:40|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|1479
1745936030000|2025-04-29 14:13:50|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|3198
1745936060000|2025-04-29 14:14:20|400.5|400.4|400.4|400.3|400.5|400.4|400.4|400.3|484
1745936090000|2025-04-29 14:14:50|||||||||1292
1745936100000|2025-04-29 14:15:00||400.2||400.2||400.2||400.2|0
1745936150000|2025-04-29 14:15:50|400.3|400.3|400.5|400.4|400.5|400.4|400.3|400.3|1119
1745936160000|2025-04-29 14:16:00||400.3||400.3||400.3||400.3|2885
1745936170000|2025-04-29 14:16:10|400.6|400.4|400.6|400.5|400.6|400.5|400.6|400.4|1149
1745936220000|2025-04-29 14:17:00|400.7|400.6|400.8|400.6|400.8|400.7|400.7|400.6|3616
1745936230000|2025-04-29 14:17:10|400.7|400.5|400.8|400.6|400.8|400.6|400.6|400.4|5570
1745936250000|2025-04-29 14:17:30|400.7||400.7||400.7||400.7||0
1745936290000|2025-04-29 14:18:10|||||||||2107
1745936300000|2025-04-29 14:18:20|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|207
1745936320000|2025-04-29 14:18:40|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|3116
1745936330000|2025-04-29 14:18:50|400.6|400.5|400.7|400.5|400.7|400.5|400.6|400.5|0
1745936340000|2025-04-29 14:19:00||400.6||400.6||400.6||400.6|0
1745936350000|2025-04-29 14:19:10|400.6|400.5|400.5|400.4|400.6|400.5|400.5|400.4|2647
1745936370000|2025-04-29 14:19:30||400.3||400.3||400.3||400.3|383
1745936400000|2025-04-29 14:20:00|400.4||400.4||400.4||400.4||0
1745936430000|2025-04-29 14:20:30|||||||||113
1745936460000|2025-04-29 14:21:00|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|2460
1745936540000|2025-04-29 14:22:20|||||||||784
1745936550000|2025-04-29 14:22:30|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|1454
1745936580000|2025-04-29 14:23:00|||||||||2107
1745936600000|2025-04-29 14:23:20|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|1354
1745936610000|2025-04-29 14:23:30|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|1632
1745936720000|2025-04-29 14:25:20|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|1750
1745936730000|2025-04-29 14:25:30|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|178
1745936750000|2025-04-29 14:25:50|400.4|400.2|400.4|400.3|400.4|400.3|400.4|400.2|2107
1745936790000|2025-04-29 14:26:30|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|0
1745936820000|2025-04-29 14:27:00|||||||||2107
1745936840000|2025-04-29 14:27:20|||||||||662
1745936860000|2025-04-29 14:27:40|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|225
1745936910000|2025-04-29 14:28:30|400.5||400.4||400.5||400.4||0
1745936950000|2025-04-29 14:29:10|||||||||312
1745936980000|2025-04-29 14:29:40|||||||||927
1745937000000|2025-04-29 14:30:00|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|737
1745937010000|2025-04-29 14:30:10|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|0
1745937020000|2025-04-29 14:30:20|||||||||1875
1745937080000|2025-04-29 14:31:20|||||||||569
1745937140000|2025-04-29 14:32:20|||||||||1295
1745937160000|2025-04-29 14:32:40|400.5|400.4|400.4|400.3|400.5|400.4|400.4|400.3|3682
1745937180000|2025-04-29 14:33:00|400.3|400.2|400.6|400.5|400.7|400.6|400.3|400.2|1641
1745937210000|2025-04-29 14:33:30|400.7||400.7||400.7||400.7||0
1745937220000|2025-04-29 14:33:40||400.6||400.6||400.6||400.6|0
1745937230000|2025-04-29 14:33:50|400.6|400.5|400.6|400.5|400.7|400.6|400.6|400.5|4027
1745937240000|2025-04-29 14:34:00|||||||||157
1745937300000|2025-04-29 14:35:00|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|3004
1745937320000|2025-04-29 14:35:20|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|0
1745937330000|2025-04-29 14:35:30|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|1313
1745937350000|2025-04-29 14:35:50|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|1155
1745937390000|2025-04-29 14:36:30|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|1009
1745937420000|2025-04-29 14:37:00|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|0
1745937460000|2025-04-29 14:37:40|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|267
1745937470000|2025-04-29 14:37:50|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|1473
1745937490000|2025-04-29 14:38:10|400.1|400|400.1|400|400.1|400|400.1|400|1436
1745937600000|2025-04-29 14:40:00|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|2267
1745937620000|2025-04-29 14:40:20|||||||||2600
1745937650000|2025-04-29 14:40:50|||||||||1507
1745937660000|2025-04-29 14:41:00|||||||||1494
1745937690000|2025-04-29 14:41:30|400.3||400.3||400.3||400.3||3480
1745937700000|2025-04-29 14:41:40||400.2||400.2||400.2||400.1|723
1745937720000|2025-04-29 14:42:00|||||||||597
1745937740000|2025-04-29 14:42:20|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|0
1745937780000|2025-04-29 14:43:00||400.2||400.3||400.3||400.2|0
1745937790000|2025-04-29 14:43:10||400.2||400.3||400.3||400.2|0
1745937820000|2025-04-29 14:43:40|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|509
1745937860000|2025-04-29 14:44:20|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|2437
1745937900000|2025-04-29 14:45:00|400.1|400|400.1|400|400.1|400|400.1|400|2480
1745937920000|2025-04-29 14:45:20|||||||||1207
1745937950000|2025-04-29 14:45:50|400|399.9|400.1|400|400.1|400|400|399.9|1367
1745937970000|2025-04-29 14:46:10|400|399.9|400|399.9|400|399.9|400|399.9|0
1745938000000|2025-04-29 14:46:40|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|3848
1745938020000|2025-04-29 14:47:00|399.8|399.7|399.9|399.7|399.9|399.7|399.8|399.7|254
1745938030000|2025-04-29 14:47:10|399.8||399.8||399.8||399.8||0
1745938110000|2025-04-29 14:48:30|||||||||705
1745938130000|2025-04-29 14:48:50|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|0
1745938180000|2025-04-29 14:49:40|||||||||638
1745938200000|2025-04-29 14:50:00|||||||||633
1745938210000|2025-04-29 14:50:10|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|505
1745938220000|2025-04-29 14:50:20|399.9|399.8|400|399.9|400|399.9|399.9|399.8|2231
1745938230000|2025-04-29 14:50:30||399.8||399.8||399.9||399.8|2509
1745938240000|2025-04-29 14:50:40||399.9||399.9||399.9||399.9|0
1745938260000|2025-04-29 14:51:00|400.1|400|400.1|400|400.1|400|400.1|400|1840
1745938280000|2025-04-29 14:51:20|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|0
1745938290000|2025-04-29 14:51:30|400.1|400|400.1|400|400.1|400|400.1|400|1522
1745938390000|2025-04-29 14:53:10|400|399.9|400|399.9|400|399.9|400|399.9|3632
1745938410000|2025-04-29 14:53:30||399.8||399.8||399.9||399.8|902
1745938430000|2025-04-29 14:53:50|399.9|399.9|400|399.9|400|399.9|399.9|399.9|245
1745938440000|2025-04-29 14:54:00|399.9|399.8|400|399.8|400|399.9|399.9|399.8|1043
1745938450000|2025-04-29 14:54:10|399.9||399.9||399.9||399.9||0
1745938460000|2025-04-29 14:54:20|||||||||215
1745938480000|2025-04-29 14:54:40|400|399.9|400|399.9|400|399.9|400|399.9|272
1745938490000|2025-04-29 14:54:50|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|0
1745938570000|2025-04-29 14:56:10|||||||||461
1745938580000|2025-04-29 14:56:20|||||||||2635
1745938610000|2025-04-29 14:56:50|400|399.9|400|399.9|400|399.9|400|399.8|1230
1745938630000|2025-04-29 14:57:10|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|1701
1745938680000|2025-04-29 14:58:00|400|399.9|400|399.9|400|399.9|400|399.9|631
1745938700000|2025-04-29 14:58:20|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|497
1745938730000|2025-04-29 14:58:50|||||||||591
1745938750000|2025-04-29 14:59:10|400|399.9|400|399.9|400|399.9|400|399.9|229
1745938760000|2025-04-29 14:59:20|||||||||2464
1745938780000|2025-04-29 14:59:40|||||||||4433
1745938790000|2025-04-29 14:59:50|400.1|400|400|399.9|400.1|400|400|399.9|1015
1745938800000|2025-04-29 15:00:00|400.1|400|400.1|400|400.1|400|400.1|400|759
1745938850000|2025-04-29 15:00:50|400|399.9|400.1|399.9|400.1|399.9|400|399.9|3145
1745938860000|2025-04-29 15:01:00||400||400||400||400|1735
1745938880000|2025-04-29 15:01:20|400.5|400.3|400.5|400.3|400.5|400.4|400.4|400.3|22
1745938890000|2025-04-29 15:01:30||400.4||400.4||400.4||400.4|0
1745938900000|2025-04-29 15:01:40|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|53
1745938910000|2025-04-29 15:01:50||400.6||400.6||400.6||400.6|0
1745938930000|2025-04-29 15:02:10|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|1974
1745938940000|2025-04-29 15:02:20|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|734
1745938950000|2025-04-29 15:02:30|400.8|400.7|400.8|400.6|400.8|400.7|400.8|400.6|0
1745939020000|2025-04-29 15:03:40|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|566
1745939030000|2025-04-29 15:03:50|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|1180
1745939040000|2025-04-29 15:04:00|400.6|400.5|400.5|400.4|400.6|400.5|400.5|400.4|697
1745939110000|2025-04-29 15:05:10|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|0
1745939160000|2025-04-29 15:06:00|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|3130
1745939180000|2025-04-29 15:06:20|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|3109
1745939200000|2025-04-29 15:06:40|400.1|400|400.1|400|400.1|400|400.1|400|0
1745939220000|2025-04-29 15:07:00|400|399.9|400|399.9|400|399.9|400|399.9|1490
1745939260000|2025-04-29 15:07:40|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|0
1745939280000|2025-04-29 15:08:00|400|399.9|400.1|400|400.1|400|400|399.9|2284
1745939300000|2025-04-29 15:08:20|400|399.9|400.1|400|400.1|400|400|399.9|2649
1745939310000|2025-04-29 15:08:30|400|399.9|400|399.9|400|399.9|400|399.9|2635
1745939340000|2025-04-29 15:09:00|400.1|400|400.1|400|400.1|400|400.1|400|641
1745939360000|2025-04-29 15:09:20|||||||||2635
1745939380000|2025-04-29 15:09:40|400|399.9|400|399.9|400.1|399.9|400|399.9|891
1745939400000|2025-04-29 15:10:00|400.1|400|400.1|400|400.1|400|400.1|400|734
1745939410000|2025-04-29 15:10:10|400|399.9|400|399.9|400|399.9|400|399.9|0
1745939450000|2025-04-29 15:10:50|399.9|399.8|399.9|399.7|399.9|399.8|399.8|399.7|5462
1745939460000|2025-04-29 15:11:00|399.8|399.8|399.9|399.8|399.9|399.8|399.8|399.8|560
1745939470000|2025-04-29 15:11:10|||||||||777
1745939510000|2025-04-29 15:11:50|||||||||3323
1745939520000|2025-04-29 15:12:00|399.8|399.7|399.9|399.8|399.9|399.8|399.8|399.7|4546
1745939530000|2025-04-29 15:12:10||399.7||399.8||399.8||399.7|0
1745939560000|2025-04-29 15:12:40|||||||||1862
1745939570000|2025-04-29 15:12:50|||||||||4324
1745939600000|2025-04-29 15:13:20|||||||||1328
1745939670000|2025-04-29 15:14:30|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|0
1745939680000|2025-04-29 15:14:40|||||||||719
1745939690000|2025-04-29 15:14:50|||||||||2244
1745939790000|2025-04-29 15:16:30|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|1175
1745939800000|2025-04-29 15:16:40|399.6|399.5|399.7|399.6|399.7|399.6|399.6|399.5|2635
1745939810000|2025-04-29 15:16:50|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|2534
1745939820000|2025-04-29 15:17:00|399.7|399.6|399.7|399.5|399.7|399.6|399.7|399.5|2702
1745939850000|2025-04-29 15:17:30|399.6||399.6||399.6||399.6||1469
1745939910000|2025-04-29 15:18:30|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|2635
1745939960000|2025-04-29 15:19:20|||||||||1035
1745939990000|2025-04-29 15:19:50|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|0
1745940000000|2025-04-29 15:20:00|399.7|399.6|399.6|399.5|399.7|399.6|399.6|399.5|4904
1745940020000|2025-04-29 15:20:20|||||||||1205
1745940040000|2025-04-29 15:20:40|||||||||1951
1745940050000|2025-04-29 15:20:50|399.7|399.6|399.6|399.5|399.7|399.6|399.6|399.5|3672
1745940090000|2025-04-29 15:21:30|||||||||375
1745940170000|2025-04-29 15:22:50|||||||||2464
1745940220000|2025-04-29 15:23:40|||||||||1124
1745940230000|2025-04-29 15:23:50|||||||||1655
1745940240000|2025-04-29 15:24:00|||||||||2049
1745940250000|2025-04-29 15:24:10|||||||||1185
1745940270000|2025-04-29 15:24:30|||||||||791
1745940280000|2025-04-29 15:24:40|399.4|399.3|399.3|399.2|399.4|399.3|399.3|399.2|1496
1745940290000|2025-04-29 15:24:50|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|6948
1745940300000|2025-04-29 15:25:00|399.1|399|399.1|399|399.1|399.1|399.1|399|4156
1745940310000|2025-04-29 15:25:10|||||||||1800
1745940320000|2025-04-29 15:25:20|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|1170
1745940330000|2025-04-29 15:25:30|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|0
1745940350000|2025-04-29 15:25:50|399.3|399.2|399.3|399.2|399.4|399.2|399.3|399.2|4524
1745940360000|2025-04-29 15:26:00|||||||||1414
1745940370000|2025-04-29 15:26:10|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|3582
1745940390000|2025-04-29 15:26:30|||||||||756
1745940410000|2025-04-29 15:26:50|||||||||202
1745940420000|2025-04-29 15:27:00|||||||||1186
1745940430000|2025-04-29 15:27:10|||||||||706
1745940440000|2025-04-29 15:27:20|||||||||1011
1745940450000|2025-04-29 15:27:30|||||||||1019
1745940460000|2025-04-29 15:27:40|||||||||955
1745940470000|2025-04-29 15:27:50|||||||||675
1745940510000|2025-04-29 15:28:30|||||||||1174
1745940520000|2025-04-29 15:28:40|399.3|399.2|399.3|399.1|399.3|399.2|399.3|399.1|4461
1745940540000|2025-04-29 15:29:00|399.2||399.2||399.2||399.2||0
1745940560000|2025-04-29 15:29:20|399.1|399|399.1|399|399.1|399|399.1|399|3294
1745940570000|2025-04-29 15:29:30|399.2|399.1|399.2|399.1|399.2|399.1|399.1|399|932
1745940590000|2025-04-29 15:29:50|399.3|399.2|399.3|399.1|399.3|399.2|399.3|399.1|3049
1745996410000|2025-04-30 07:00:10|402.6|401.5|402.4|401.9|402.6|401.9|402.4|401.5|900
1745996420000|2025-04-30 07:00:20|402.8|402.3|402.1|401.6|402.8|402.3|402|401.6|537
1745996430000|2025-04-30 07:00:30|402||402||402||402||0
1745996440000|2025-04-30 07:00:40|402.4|402|402.5|402.2|402.5|402.2|402.4|402|407
1745996450000|2025-04-30 07:00:50|402.8|402.4|402.8|402.3|402.9|402.4|402.8|402.3|363
1745996460000|2025-04-30 07:01:00|402.9|402.6|402.9|402.6|402.9|402.6|402.9|402.6|0
1745996470000|2025-04-30 07:01:10|403|402.7|403.5|403|403.5|403|403|402.7|1021
1745996480000|2025-04-30 07:01:20|403.4|402.9|403.3|402.9|403.4|402.9|403.2|402.9|0
1745996490000|2025-04-30 07:01:30|403.4||403.3||403.4||403.3||0
1745996500000|2025-04-30 07:01:40|403.4||403.4||403.4||403.4||0
1745996510000|2025-04-30 07:01:50|403.2|402.7|402.8|402.4|403.2|402.7|402.8|402.4|913
1745996520000|2025-04-30 07:02:00|402.6|402.3|402.4|402|402.6|402.3|402.4|402|95
1745996530000|2025-04-30 07:02:10|402.5|402.1|402.9|402.4|402.9|402.5|402.4|402.1|1314
1745996540000|2025-04-30 07:02:20|402.8|402.3|402.6|402.3|402.8|402.3|402.3|402.1|16907
1745996550000|2025-04-30 07:02:30|402.7|402.2|402.9|402.5|402.9|402.5|402.7|402.2|829
1745996560000|2025-04-30 07:02:40|403|402.6|403.1|402.8|403.1|402.8|403|402.6|0
1745996570000|2025-04-30 07:02:50|403.3|402.9|403.3|402.9|403.3|402.9|403.3|402.9|0
1745996580000|2025-04-30 07:03:00||403||403||403||403|0
1745996600000|2025-04-30 07:03:20|403.2|402.9|402.9|402.7|403.2|402.9|402.9|402.7|3196
1745996610000|2025-04-30 07:03:30||402.6||402.6||402.6||402.6|335
1745996620000|2025-04-30 07:03:40|402.8|402.5|402.8|402.5|402.8|402.5|402.8|402.5|1536
1745996640000|2025-04-30 07:04:00|402.5|402.3|402.6|402.3|402.6|402.3|402.5|402.3|475
1745996650000|2025-04-30 07:04:10|402.7|402.4|402.7|402.6|402.7|402.6|402.7|402.4|2362
1745996660000|2025-04-30 07:04:20|403||403||403||403||207
1745996680000|2025-04-30 07:04:40|403.1|402.7|403.1|402.7|403.1|402.7|403.1|402.7|1500
1745996690000|2025-04-30 07:04:50|403.2|402.8|403.1|402.8|403.2|402.8|403.1|402.8|0
1745996700000|2025-04-30 07:05:00|403|402.7|402.7|402.4|403|402.8|402.7|402.4|2557
1745996710000|2025-04-30 07:05:10||402.5||402.5||402.5||402.5|516
1745996720000|2025-04-30 07:05:20|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|353
1745996740000|2025-04-30 07:05:40|403|402.7|402.8|402.6|403|402.7|402.8|402.6|694
1745996750000|2025-04-30 07:05:50|||||||||253
1745996760000|2025-04-30 07:06:00|402.6|402.4|402.5|402.3|402.6|402.4|402.5|402.3|822
1745996770000|2025-04-30 07:06:10|402.7|402.4|402.9|402.6|402.9|402.6|402.7|402.3|304
1745996780000|2025-04-30 07:06:20|402.8|402.5|403|402.7|403|402.7|402.8|402.5|0
1745996800000|2025-04-30 07:06:40|402.9|402.6|402.7|402.5|402.9|402.6|402.7|402.4|537
1745996810000|2025-04-30 07:06:50|402.6|402.3|402.7|402.4|402.7|402.4|402.6|402.3|208
1745996820000|2025-04-30 07:07:00|402.6|402.3|402.6|402.3|402.6|402.3|402.6|402.3|0
1745996830000|2025-04-30 07:07:10|402.5||402.5||402.5||402.5||0
1745996860000|2025-04-30 07:07:40|||||||||546
1745996870000|2025-04-30 07:07:50|402.4|402.2|402.2|402|402.4|402.2|402.2|402|289
1745996890000|2025-04-30 07:08:10|402.1|401.9|402.1|401.9|402.1|402|402.1|401.9|376
1745996900000|2025-04-30 07:08:20|402|401.8|402.1|402|402.1|402|402|401.8|480
1745996920000|2025-04-30 07:08:40|402|401.8|402|401.7|402|401.8|402|401.7|76
1745996930000|2025-04-30 07:08:50||401.8||401.8||401.8||401.8|0
1745996960000|2025-04-30 07:09:20|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|992
1745996970000|2025-04-30 07:09:30|402|401.8|402|401.8|402|401.8|402|401.8|216
1745996990000|2025-04-30 07:09:50|401.8|401.7|401.6|401.5|401.8|401.7|401.6|401.5|3006
1745997000000|2025-04-30 07:10:00|401.7||401.7||401.7||401.7||0
1745997030000|2025-04-30 07:10:30|401.6|401.4|401.5|401.4|401.6|401.4|401.5|401.4|0
1745997040000|2025-04-30 07:10:40||401.3||401.3||401.3||401.3|1015
1745997050000|2025-04-30 07:10:50||401.4||401.4||401.4||401.4|0
1745997060000|2025-04-30 07:11:00|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|532
1745997070000|2025-04-30 07:11:10|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|636
1745997080000|2025-04-30 07:11:20|401.4|401.3|401.6|401.4|401.6|401.4|401.4|401.3|798
1745997100000|2025-04-30 07:11:40|401.5|401.3|401.4|401.3|401.5|401.3|401.4|401.3|996
1745997110000|2025-04-30 07:11:50|401.5|401.1|401.4|401.2|401.5|401.2|401.3|401.1|104
1745997120000|2025-04-30 07:12:00|401.3|401|401.3|401.1|401.3|401.1|401.2|400.9|1866
1745997130000|2025-04-30 07:12:10|401.1|401|401.2|401|401.2|401|401.1|401|0
1745997150000|2025-04-30 07:12:30|401.1||401.1||401.1||401.1||0
1745997160000|2025-04-30 07:12:40|401.2||401.2||401.2||401.2||474
1745997180000|2025-04-30 07:13:00|401.4|401.2|401.6|401.3|401.6|401.3|401.4|401.2|738
1745997190000|2025-04-30 07:13:10||401.4||401.4||401.4||401.4|0
1745997200000|2025-04-30 07:13:20|401.5||401.6||401.6||401.5||413
1745997210000|2025-04-30 07:13:30|401.5|401.2|401.4|401.2|401.5|401.2|401.4|401.2|2914
1745997220000|2025-04-30 07:13:40||401.3||401.2||401.3||401.2|0
1745997230000|2025-04-30 07:13:50|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|973
1745997240000|2025-04-30 07:14:00||401.3||401.4||401.4||401.3|0
1745997250000|2025-04-30 07:14:10|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|1123
1745997260000|2025-04-30 07:14:20|401.4|401.4|401.5|401.3|401.5|401.4|401.4|401.3|393
1745997280000|2025-04-30 07:14:40|401.6|401.4|401.8|401.5|401.8|401.5|401.6|401.4|438
1745997290000|2025-04-30 07:14:50|401.7|401.6|401.8|401.6|401.8|401.6|401.7|401.6|235
1745997300000|2025-04-30 07:15:00|402|401.7|402|401.8|402|401.8|402|401.7|714
1745997350000|2025-04-30 07:15:50|402.2|401.9|402.3|402|402.3|402|402.2|401.9|678
1745997360000|2025-04-30 07:16:00||402.1||402.1||402.1||402.1|0
1745997380000|2025-04-30 07:16:20|402.8|402.6|402.9|402.7|402.9|402.7|402.8|402.6|1072
1745997390000|2025-04-30 07:16:30|403.2|403|403.2|403|403.3|403|403.2|403|1000
1745997400000|2025-04-30 07:16:40|403|402.9|402.9|402.8|403|402.9|402.9|402.8|4130
1745997410000|2025-04-30 07:16:50|402.8|402.7|402.7|402.6|402.8|402.8|402.7|402.6|1374
1745997440000|2025-04-30 07:17:20|402.9|402.7|403|402.7|403|402.7|402.9|402.7|510
1745997460000|2025-04-30 07:17:40|||||||||887
1745997470000|2025-04-30 07:17:50|403.1|402.8|403.1|402.9|403.1|402.9|403.1|402.8|0
1745997480000|2025-04-30 07:18:00|403.3|403.1|403.5|403.2|403.5|403.2|403.3|403.1|476
1745997490000|2025-04-30 07:18:10|403.4|403.3|403.4|403.2|403.4|403.3|403.4|403.2|0
1745997500000|2025-04-30 07:18:20|403.2|403.1|403.2|402.9|403.2|403.1|403|402.8|2016
1745997510000|2025-04-30 07:18:30|403.3|403|403.3|403|403.3|403|403.3|403|0
1745997520000|2025-04-30 07:18:40|403.2||403.2||403.2||403.2||0
1745997530000|2025-04-30 07:18:50|403.3|403.1|403.3|403.1|403.3|403.1|403.3|403.1|1124
1745997550000|2025-04-30 07:19:10|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|0
1745997560000|2025-04-30 07:19:20|403.5|403.3|403.5|403.3|403.5|403.4|403.5|403.3|1278
1745997590000|2025-04-30 07:19:50|403.4|403.2|403.6|403.4|403.6|403.4|403.4|403.2|2180
1745997600000|2025-04-30 07:20:00|403.5|403.5|403.8|403.6|403.9|403.6|403.5|403.5|440
1745997620000|2025-04-30 07:20:20|404|403.8|404|403.8|404|403.8|404|403.8|0
1745997640000|2025-04-30 07:20:40|403.8|403.5|403.8|403.5|403.8|403.5|403.8|403.5|6
1745997660000|2025-04-30 07:21:00|403.7||403.7||403.7||403.7||1018
1745997670000|2025-04-30 07:21:10|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|250
1745997680000|2025-04-30 07:21:20|403.7|403.5|403.8|403.6|403.8|403.6|403.7|403.5|0
1745997690000|2025-04-30 07:21:30|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|0
1745997730000|2025-04-30 07:22:10|403.6||403.6||403.6||403.6||1000
1745997780000|2025-04-30 07:23:00|403.5|403.4|403.4|403.3|403.5|403.4|403.4|403.3|4178
1745997790000|2025-04-30 07:23:10|403.5|403.2|403.5|403.3|403.5|403.3|403.5|403.2|2122
1745997800000|2025-04-30 07:23:20|403.4||403.4||403.4||403.4||0
1745997820000|2025-04-30 07:23:40|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|374
1745997830000|2025-04-30 07:23:50|||||||||1045
1745997840000|2025-04-30 07:24:00|403.6||403.6||403.6||403.6||263
1745997850000|2025-04-30 07:24:10|403.3|403.2|403.5|403.2|403.5|403.2|403.3|403.2|785
1745997860000|2025-04-30 07:24:20||403.3||403.3||403.3||403.3|0
1745997870000|2025-04-30 07:24:30|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|0
1745997880000|2025-04-30 07:24:40|403.7||403.6||403.7||403.6||0
1745997890000|2025-04-30 07:24:50|403.5|403.3|403.6|403.3|403.6|403.3|403.5|403.3|673
1745997900000|2025-04-30 07:25:00|403.5|403.4|403.7|403.5|403.7|403.5|403.5|403.4|644
1745997930000|2025-04-30 07:25:30|403.6|403.6|403.6|403.5|403.7|403.6|403.6|403.5|150
1745997940000|2025-04-30 07:25:40|403.7||403.7||403.7||403.7||0
1745997950000|2025-04-30 07:25:50|403.8|403.6|403.7|403.6|403.8|403.6|403.7|403.6|0
1745997970000|2025-04-30 07:26:10|403.8||403.8||403.8||403.8||677
1745998040000|2025-04-30 07:27:20|403.7|403.7|403.8|403.7|403.8|403.7|403.7|403.7|125
1745998080000|2025-04-30 07:28:00|403.6|403.5|403.7|403.5|403.7|403.5|403.6|403.5|150
1745998090000|2025-04-30 07:28:10|403.8|403.7|403.9|403.8|403.9|403.8|403.8|403.7|677
1745998110000|2025-04-30 07:28:30|404|403.9|404.2|403.9|404.2|403.9|404|403.8|985
1745998120000|2025-04-30 07:28:40|404.1|404|404.1|403.9|404.2|404|404.1|403.9|150
1745998130000|2025-04-30 07:28:50|404.2||404.1||404.2||404.1||0
1745998140000|2025-04-30 07:29:00|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.7|749
1745998150000|2025-04-30 07:29:10|404||404.1||404.1||404||29
1745998170000|2025-04-30 07:29:30|404.2|403.9|404.2|403.9|404.2|403.9|404.2|403.9|0
1745998190000|2025-04-30 07:29:50||404||404||404||404|0
1745998200000|2025-04-30 07:30:00|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|691
1745998240000|2025-04-30 07:30:40|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|150
1745998250000|2025-04-30 07:30:50|||||||||2767
1745998260000|2025-04-30 07:31:00|404.3|404.1|404.3|404.1|404.3|404.2|404.3|404.1|2105
1745998320000|2025-04-30 07:32:00|404.5|404.4|404.6|404.4|404.7|404.4|404.5|404.3|2166
1745998330000|2025-04-30 07:32:10|404.5||404.6||404.6||404.5||0
1745998340000|2025-04-30 07:32:20|404.7||404.7||404.7||404.7||0
1745998350000|2025-04-30 07:32:30||404.5||404.5||404.5||404.5|0
1745998360000|2025-04-30 07:32:40|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|0
1745998380000|2025-04-30 07:33:00|404.7|404.7|404.7|404.6|404.7|404.7|404.7|404.6|110
1745998410000|2025-04-30 07:33:30|405|404.9|405|404.9|405|404.9|405|404.9|0
1745998430000|2025-04-30 07:33:50|405.2|405|405.2|405|405.2|405|405.2|405|0
1745998440000|2025-04-30 07:34:00|405.3|405.1|405.2|405|405.3|405.1|405.2|405|1546
1745998450000|2025-04-30 07:34:10|405.3|405.1|405.4|405.3|405.4|405.3|405.3|405.1|1882
1745998460000|2025-04-30 07:34:20|405.5|405.2|405.2|405|405.5|405.2|405.2|405|1333
1745998510000|2025-04-30 07:35:10|405.3|405.1|405.2|405|405.3|405.1|405.2|405|854
1745998530000|2025-04-30 07:35:30|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|0
1745998590000|2025-04-30 07:36:30|405.4|405.2|405.4|405.3|405.4|405.3|405.4|405.2|0
1745998610000|2025-04-30 07:36:50||405.2||405.2||405.2||405.2|210
1745998640000|2025-04-30 07:37:20||405.3||405.3||405.3||405.3|0
1745998660000|2025-04-30 07:37:40|||||||||570
1745998670000|2025-04-30 07:37:50||405.2||405.2||405.2||405.2|1909
1745998690000|2025-04-30 07:38:10|405.2|405.1|405.3|405.1|405.3|405.1|405.2|405.1|1028
1745998700000|2025-04-30 07:38:20|||||||||1321
1745998740000|2025-04-30 07:39:00|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1745998770000|2025-04-30 07:39:30|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|430
1745998810000|2025-04-30 07:40:10|405.6|405.5|405.7|405.5|405.7|405.5|405.6|405.5|438
1745998860000|2025-04-30 07:41:00|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|1530
1745998900000|2025-04-30 07:41:40|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|0
1745998940000|2025-04-30 07:42:20|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|29
1745998960000|2025-04-30 07:42:40||405.7||405.7||405.7||405.7|0
1745998980000|2025-04-30 07:43:00|405.9|405.8|405.8|405.6|405.9|405.8|405.8|405.6|661
1745999010000|2025-04-30 07:43:30||405.7||405.7||405.7||405.7|0
1745999020000|2025-04-30 07:43:40||405.6||405.6||405.6||405.6|293
1745999080000|2025-04-30 07:44:40|||||||||20
1745999090000|2025-04-30 07:44:50|405.7|405.5|405.5|405.3|405.7|405.5|405.5|405.3|2524
1745999100000|2025-04-30 07:45:00|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|203
1745999120000|2025-04-30 07:45:20|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|335
1745999140000|2025-04-30 07:45:40|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|1600
1745999150000|2025-04-30 07:45:50|405.3|405.3|405.3|405.2|405.3|405.3|405.3|405.2|541
1745999160000|2025-04-30 07:46:00|405.2|405.1|405.3|405.1|405.3|405.1|405.2|405.1|832
1745999180000|2025-04-30 07:46:20|405.2|405|405.2|405|405.2|405|405.2|405|233
1745999190000|2025-04-30 07:46:30|405|404.8|405|404.8|405|404.8|405|404.8|1321
1745999280000|2025-04-30 07:48:00|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|0
1745999290000|2025-04-30 07:48:10|405|404.8|405|404.8|405|404.8|405|404.8|1176
1745999320000|2025-04-30 07:48:40|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|1958
1745999330000|2025-04-30 07:48:50|||||||||701
1745999340000|2025-04-30 07:49:00|404.9|404.8|404.8|404.6|404.9|404.8|404.7|404.6|2884
1745999410000|2025-04-30 07:50:10|404.7||404.7||404.7||404.7||1321
1745999450000|2025-04-30 07:50:50|404.8||404.8||404.8||404.8||289
1745999460000|2025-04-30 07:51:00|404.9|404.7|404.7|404.6|404.9|404.7|404.7|404.6|1363
1745999480000|2025-04-30 07:51:20|404.5|404.4|404.5|404.3|404.5|404.4|404.5|404.3|1763
1745999490000|2025-04-30 07:51:30|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|917
1745999530000|2025-04-30 07:52:10||404.5||404.5||404.5||404.5|0
1745999560000|2025-04-30 07:52:40|404.5|404.4|404.5|404.3|404.5|404.4|404.5|404.3|776
1745999580000|2025-04-30 07:53:00|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|539
1745999610000|2025-04-30 07:53:30|404.3|404.1|404.3|404|404.3|404.1|404.2|404|999
1745999620000|2025-04-30 07:53:40|404.2||404.2||404.2||404.2||0
1745999630000|2025-04-30 07:53:50||404.1||404.1||404.1||404.1|0
1745999640000|2025-04-30 07:54:00||404||404||404||404|0
1745999700000|2025-04-30 07:55:00|404.1|404.1|404.2|404.1|404.2|404.1|404.1|404|2752
1745999720000|2025-04-30 07:55:20|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|0
1745999750000|2025-04-30 07:55:50||404.1||404.1||404.1||404.1|1534
1745999790000|2025-04-30 07:56:30|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|0
1745999820000|2025-04-30 07:57:00|404.3|404.3|404.3|404.1|404.3|404.3|404.3|404.1|477
1745999950000|2025-04-30 07:59:10|404.2|404.2|404.2|404|404.2|404.2|404.2|404|2490
1745999980000|2025-04-30 07:59:40|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|0
1746000000000|2025-04-30 08:00:00|||||||||1658
1746000020000|2025-04-30 08:00:20|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|503
1746000030000|2025-04-30 08:00:30||404.4||404.4||404.4||404.4|0
1746000040000|2025-04-30 08:00:40|404.7||404.7||404.7||404.7||0
1746000050000|2025-04-30 08:00:50||404.5||404.5||404.5||404.5|0
1746000060000|2025-04-30 08:01:00|404.6|404.3|404.5|404.3|404.6|404.3|404.5|404.3|1321
1746000090000|2025-04-30 08:01:30|404.4||404.5||404.5||404.4||1339
1746000110000|2025-04-30 08:01:50|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|1041
1746000140000|2025-04-30 08:02:20|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|122
1746000160000|2025-04-30 08:02:40|404.4|404.4|404.6|404.4|404.6|404.4|404.4|404.4|2540
1746000170000|2025-04-30 08:02:50|404.8|404.5|404.8|404.6|404.8|404.6|404.8|404.5|723
1746000200000|2025-04-30 08:03:20|404.6|404.5|404.7|404.5|404.7|404.5|404.6|404.5|869
1746000220000|2025-04-30 08:03:40|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|1147
1746000230000|2025-04-30 08:03:50|404.5|404.5|404.5|404.3|404.5|404.5|404.5|404.3|1081
1746000240000|2025-04-30 08:04:00|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|908
1746000300000|2025-04-30 08:05:00||404.3||404.2||404.3||404.2|500
1746000360000|2025-04-30 08:06:00|||||||||1000
1746000390000|2025-04-30 08:06:30|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|14
1746000420000|2025-04-30 08:07:00|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|990
1746000460000|2025-04-30 08:07:40|404.2|404.1|404.3|404.1|404.3|404.1|404.2|404.1|3198
1746000500000|2025-04-30 08:08:20|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|643
1746000550000|2025-04-30 08:09:10|404.1|404|404.1|403.9|404.1|404|404.1|403.9|1957
1746000570000|2025-04-30 08:09:30|404|403.8|404|403.8|404|403.8|403.9|403.7|3477
1746000600000|2025-04-30 08:10:00|404.1|403.9|404.1|403.9|404.1|403.9|404.1|403.9|0
1746000610000|2025-04-30 08:10:10||404||404||404||404|0
1746000620000|2025-04-30 08:10:20||403.9||403.9||403.9||403.9|816
1746000630000|2025-04-30 08:10:30|||||||||2296
1746000670000|2025-04-30 08:11:10|404.2|404|404.2|404.1|404.2|404.1|404.2|404|1134
1746000680000|2025-04-30 08:11:20|404.1|404|404.1|404|404.1|404|404.1|404|1474
1746000690000|2025-04-30 08:11:30||403.9||403.9||403.9||403.9|493
1746000720000|2025-04-30 08:12:00|404||404||404||404||1321
1746000750000|2025-04-30 08:12:30|||||||||1130
1746000770000|2025-04-30 08:12:50||403.8||403.8||403.8||403.8|780
1746000790000|2025-04-30 08:13:10|404.1|403.9|404.1|403.9|404.1|403.9|404.1|403.9|696
1746000850000|2025-04-30 08:14:10||404||404||404||404|0
1746000860000|2025-04-30 08:14:20|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|0
1746000890000|2025-04-30 08:14:50|404.3|404.2|404.4|404.2|404.4|404.2|404.3|404.2|1321
1746000900000|2025-04-30 08:15:00|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|0
1746000910000|2025-04-30 08:15:10|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|900
1746000920000|2025-04-30 08:15:20|404.3||404.4||404.4||404.3||1321
1746000930000|2025-04-30 08:15:30|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|1063
1746000960000|2025-04-30 08:16:00|404.2|404.2|404.3|404.2|404.3|404.2|404.2|404.2|950
1746001040000|2025-04-30 08:17:20|404.4||404.4||404.4||404.4||1049
1746001060000|2025-04-30 08:17:40|404.3||404.3||404.3||404.3||1500
1746001080000|2025-04-30 08:18:00|404.4||404.4||404.4||404.4||1115
1746001090000|2025-04-30 08:18:10|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|609
1746001220000|2025-04-30 08:20:20|404.2|404|404.2|404|404.2|404|404.2|404|1186
1746001230000|2025-04-30 08:20:30|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|259
1746001240000|2025-04-30 08:20:40||404.2||404.2||404.2||404.2|0
1746001260000|2025-04-30 08:21:00|||||||||429
1746001270000|2025-04-30 08:21:10|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|1286
1746001280000|2025-04-30 08:21:20||404||404||404||404|1145
1746001320000|2025-04-30 08:22:00|404|403.9|404|403.9|404|403.9|404|403.9|0
1746001330000|2025-04-30 08:22:10|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|664
1746001340000|2025-04-30 08:22:20|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|980
1746001360000|2025-04-30 08:22:40|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|731
1746001370000|2025-04-30 08:22:50|404|403.9|404|403.9|404|403.9|404|403.9|437
1746001380000|2025-04-30 08:23:00|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|213
1746001410000|2025-04-30 08:23:30|404|403.9|404|403.9|404|403.9|404|403.9|0
1746001420000|2025-04-30 08:23:40|404.1||404.1||404.1||404.1||0
1746001450000|2025-04-30 08:24:10|404.2|404|404.3|404.1|404.3|404.1|404.2|404|88
1746001460000|2025-04-30 08:24:20|404.4|404.2|404.4|404.3|404.4|404.3|404.4|404.2|150
1746001470000|2025-04-30 08:24:30|404.5||404.5||404.5||404.5||0
1746001480000|2025-04-30 08:24:40|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|0
1746001510000|2025-04-30 08:25:10|||||||||9
1746001520000|2025-04-30 08:25:20|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|768
1746001530000|2025-04-30 08:25:30|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|534
1746001580000|2025-04-30 08:26:20|404.3||404.3||404.3||404.3||883
1746001600000|2025-04-30 08:26:40|404.4|404.3|404.5|404.3|404.5|404.3|404.4|404.3|971
1746001670000|2025-04-30 08:27:50||404.4||404.4||404.4||404.4|0
1746001680000|2025-04-30 08:28:00|404.6||404.6||404.6||404.6||0
1746001700000|2025-04-30 08:28:20|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|150
1746001720000|2025-04-30 08:28:40|404.9||404.9||404.9||404.9||0
1746001730000|2025-04-30 08:28:50|404.8||404.8||404.8||404.8||0
1746001740000|2025-04-30 08:29:00|405|404.8|405|404.8|405|404.8|405|404.8|723
1746001750000|2025-04-30 08:29:10|404.9||405||405||404.9||0
1746001770000|2025-04-30 08:29:30|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|4740
1746001790000|2025-04-30 08:29:50|405.4|405.2|405.4|405.2|405.4|405.2|405.3|405.1|1864
1746001810000|2025-04-30 08:30:10|405.2|405|405.2|405|405.2|405|405.2|405|1396
1746001830000|2025-04-30 08:30:30||405.1||405.1||405.1||405.1|0
1746001840000|2025-04-30 08:30:40|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|719
1746001850000|2025-04-30 08:30:50|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|1478
1746001860000|2025-04-30 08:31:00||405||405||405||405|568
1746001870000|2025-04-30 08:31:10|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|1303
1746001910000|2025-04-30 08:31:50|405.2|405|405.2|405|405.2|405|405.2|405|727
1746001930000|2025-04-30 08:32:10|405.1||405.1||405.1||405.1||1600
1746001940000|2025-04-30 08:32:20||404.9||404.9||404.9||404.9|0
1746001950000|2025-04-30 08:32:30||405||405||405||405|0
1746001960000|2025-04-30 08:32:40||404.9||404.9||404.9||404.9|1354
1746002010000|2025-04-30 08:33:30|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|150
1746002020000|2025-04-30 08:33:40|405.3||405.3||405.3||405.3||0
1746002030000|2025-04-30 08:33:50|405.2|405.1|405.3|405.2|405.3|405.2|405.2|405.1|6
1746002050000|2025-04-30 08:34:10|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|1418
1746002060000|2025-04-30 08:34:20||405||405||405||405|3175
1746002070000|2025-04-30 08:34:30||405.1||405.1||405.1||405.1|0
1746002080000|2025-04-30 08:34:40|405.1|405|405.1|405|405.1|405|405.1|405|804
1746002090000|2025-04-30 08:34:50|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|174
1746002100000|2025-04-30 08:35:00|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1746002110000|2025-04-30 08:35:10|405.3|405.1|405.2|405|405.3|405.1|405.2|405|0
1746002120000|2025-04-30 08:35:20||405.1||405.1||405.1||405.1|0
1746002130000|2025-04-30 08:35:30||405||405||405||405|0
1746002170000|2025-04-30 08:36:10|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|1022
1746002190000|2025-04-30 08:36:30|405||405||405||405||739
1746002200000|2025-04-30 08:36:40|||||||||436
1746002220000|2025-04-30 08:37:00|404.8|404.8|404.8|404.7|404.9|404.8|404.8|404.7|1901
1746002240000|2025-04-30 08:37:20|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|890
1746002260000|2025-04-30 08:37:40|405|404.9|405|404.9|405|404.9|405|404.9|100
1746002360000|2025-04-30 08:39:20|404.9|404.8|404.9|404.7|404.9|404.8|404.9|404.7|1940
1746002370000|2025-04-30 08:39:30|404.8||404.8||404.8||404.8||0
1746002380000|2025-04-30 08:39:40|||||||||180
1746002470000|2025-04-30 08:41:10|404.9||404.9||404.9||404.9||179
1746002510000|2025-04-30 08:41:50|404.8|404.5|404.5|404.4|404.8|404.5|404.5|404.4|2305
1746002520000|2025-04-30 08:42:00|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.2|2040
1746002530000|2025-04-30 08:42:10||404.2||404.2||404.3||404.2|1652
1746002540000|2025-04-30 08:42:20|404.5|404.3|404.5|404.3|404.5|404.4|404.5|404.3|1149
1746002570000|2025-04-30 08:42:50||404.4||404.4||404.4||404.4|0
1746002590000|2025-04-30 08:43:10|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|1411
1746002630000|2025-04-30 08:43:50|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|406
1746002640000|2025-04-30 08:44:00|||||||||10
1746002670000|2025-04-30 08:44:30|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|0
1746002730000|2025-04-30 08:45:30|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|2197
1746002780000|2025-04-30 08:46:20|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|386
1746002830000|2025-04-30 08:47:10|404.6||404.6||404.6||404.6||0
1746002850000|2025-04-30 08:47:30|404.5|404.3|404.6|404.4|404.6|404.4|404.5|404.3|1025
1746002870000|2025-04-30 08:47:50|404.5|404.3|404.4|404.3|404.5|404.3|404.4|404.3|1040
1746002880000|2025-04-30 08:48:00|404.2|404|404.2|404|404.2|404|404.1|404|1095
1746002890000|2025-04-30 08:48:10||404.1||404.1||404.1||404.1|0
1746002930000|2025-04-30 08:48:50|404.1|404|404.1|404|404.1|404|404.1|404|795
1746002940000|2025-04-30 08:49:00||403.9||403.9||403.9||403.9|951
1746002960000|2025-04-30 08:49:20|404|404|404.1|404|404.1|404|404|404|565
1746002970000|2025-04-30 08:49:30|404|403.9|404|403.9|404|403.9|404|403.9|0
1746003000000|2025-04-30 08:50:00|||||||||539
1746003040000|2025-04-30 08:50:40|404.1|404|404.1|404|404.1|404|404.1|404|0
1746003050000|2025-04-30 08:50:50|||||||||747
1746003080000|2025-04-30 08:51:20|403.9|403.8|404|403.8|404|403.8|403.9|403.8|1022
1746003120000|2025-04-30 08:52:00|403.9|403.7|403.8|403.7|403.9|403.7|403.8|403.7|676
1746003140000|2025-04-30 08:52:20|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|1652
1746003180000|2025-04-30 08:53:00|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|198
1746003210000|2025-04-30 08:53:30|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|2474
1746003240000|2025-04-30 08:54:00|403.6|403.5|403.5|403.4|403.6|403.5|403.5|403.4|2594
1746003260000|2025-04-30 08:54:20|403.6|403.5|403.6|403.4|403.6|403.5|403.6|403.4|1365
1746003280000|2025-04-30 08:54:40|403.5||403.5||403.5||403.5||0
1746003330000|2025-04-30 08:55:30|||||||||472
1746003360000|2025-04-30 08:56:00|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|0
1746003370000|2025-04-30 08:56:10|403.5|403.4|403.6|403.5|403.6|403.5|403.5|403.4|1153
1746003380000|2025-04-30 08:56:20||403.4||403.4||403.4||403.4|0
1746003390000|2025-04-30 08:56:30|403.5||403.5||403.6||403.5||1194
1746003400000|2025-04-30 08:56:40|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|706
1746003420000|2025-04-30 08:57:00|403.7||403.7||403.7||403.7||0
1746003430000|2025-04-30 08:57:10|403.6||403.6||403.6||403.6||150
1746003440000|2025-04-30 08:57:20|403.7||403.7||403.7||403.7||0
1746003450000|2025-04-30 08:57:30|403.6||403.6||403.6||403.6||0
1746003460000|2025-04-30 08:57:40|403.7||403.7||403.7||403.7||0
1746003470000|2025-04-30 08:57:50|403.6||403.7||403.7||403.6||0
1746003480000|2025-04-30 08:58:00|403.6||403.6||403.6||403.6||1196
1746003520000|2025-04-30 08:58:40|||||||||50
1746003540000|2025-04-30 08:59:00|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|0
1746003560000|2025-04-30 08:59:20|403.8||403.8||403.8||403.8||799
1746003580000|2025-04-30 08:59:40|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|0
1746003630000|2025-04-30 09:00:30||403.6||403.6||403.6||403.6|0
1746003640000|2025-04-30 09:00:40|403.8||403.8||403.8||403.8||432
1746003700000|2025-04-30 09:01:40|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|989
1746003750000|2025-04-30 09:02:30|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|0
1746003770000|2025-04-30 09:02:50|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|950
1746003780000|2025-04-30 09:03:00|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|1147
1746003810000|2025-04-30 09:03:30|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|634
1746003830000|2025-04-30 09:03:50|403.8||403.9||403.9||403.8||2934
1746003840000|2025-04-30 09:04:00|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|1133
1746003850000|2025-04-30 09:04:10|403.7||403.7||403.7||403.7||810
1746003870000|2025-04-30 09:04:30|403.8|403.7|403.8|403.6|403.8|403.7|403.8|403.6|110
1746003890000|2025-04-30 09:04:50||403.7||403.7||403.7||403.7|0
1746003920000|2025-04-30 09:05:20|||||||||400
1746003960000|2025-04-30 09:06:00|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|509
1746003980000|2025-04-30 09:06:20|404|403.9|404|403.9|404|403.9|404|403.9|956
1746003990000|2025-04-30 09:06:30||403.8||403.8||403.8||403.8|1398
1746004010000|2025-04-30 09:06:50||403.9||403.9||403.9||403.9|0
1746004030000|2025-04-30 09:07:10|404.1|404|404.1|404|404.1|404|404.1|404|2416
1746004040000|2025-04-30 09:07:20||403.9||403.9||403.9||403.9|569
1746004050000|2025-04-30 09:07:30|404||404||404||404||0
1746004060000|2025-04-30 09:07:40||403.8||403.8||403.8||403.8|1478
1746004070000|2025-04-30 09:07:50|404.1|403.9|404.1|403.9|404.1|403.9|404.1|403.9|0
1746004140000|2025-04-30 09:09:00|404||404||404||404||0
1746004150000|2025-04-30 09:09:10|404.1|404|404.1|403.9|404.1|404|404.1|403.9|547
1746004220000|2025-04-30 09:10:20|404||404||404||404||1390
1746004240000|2025-04-30 09:10:40|404.1|404|404.1|404|404.1|404|404.1|404|83
1746004250000|2025-04-30 09:10:50|404|403.9|404|403.9|404|403.9|404|403.9|607
1746004260000|2025-04-30 09:11:00|404.1||404.1||404.1||404.1||1575
1746004330000|2025-04-30 09:12:10|404||404||404||404||1430
1746004340000|2025-04-30 09:12:20|404.1||404.1||404.1||404.1||774
1746004370000|2025-04-30 09:12:50||404||404||404||404|5465
1746004390000|2025-04-30 09:13:10|404|403.9|404|403.9|404|403.9|404|403.9|895
1746004400000|2025-04-30 09:13:20|||||||||292
1746004410000|2025-04-30 09:13:30|404.1|404|404.2|404|404.2|404|404.1|404|504
1746004420000|2025-04-30 09:13:40||404.1||404.1||404.1||404.1|0
1746004430000|2025-04-30 09:13:50|||||||||1
1746004470000|2025-04-30 09:14:30|404.1|404|404.1|403.9|404.1|404|404|403.9|1939
1746004480000|2025-04-30 09:14:40|404.2|404|404.2|404|404.2|404|404.2|404|0
1746004490000|2025-04-30 09:14:50||404.1||404.1||404.1||404.1|0
1746004500000|2025-04-30 09:15:00||404||404||404||404|1095
1746004560000|2025-04-30 09:16:00|404|403.9|404.1|403.9|404.1|403.9|404|403.9|854
1746004580000|2025-04-30 09:16:20|404|404|404.1|404|404.1|404|404|404|15
1746004620000|2025-04-30 09:17:00|404.2|404.1|404.2|404|404.2|404.1|404.1|404|2303
1746004630000|2025-04-30 09:17:10||404.1||404.1||404.1||404.1|0
1746004640000|2025-04-30 09:17:20|||||||||1462
1746004670000|2025-04-30 09:17:50|404.3|404.2|404.4|404.3|404.4|404.3|404.3|404.2|441
1746004680000|2025-04-30 09:18:00|404.3|404.2|404.2|404.1|404.3|404.2|404.2|404.1|1399
1746004750000|2025-04-30 09:19:10|404.3|404.2|404.3|404.1|404.4|404.2|404.3|404.1|1285
1746004850000|2025-04-30 09:20:50|404.2|404|404.2|404|404.2|404|404.2|404|1382
1746004870000|2025-04-30 09:21:10||404.1||404.1||404.1||404.1|0
1746004880000|2025-04-30 09:21:20|||||||||965
1746004890000|2025-04-30 09:21:30|404.1|404|404|403.9|404.1|404|404|403.9|1836
1746004900000|2025-04-30 09:21:40|404.1||404||404.1||404||0
1746004910000|2025-04-30 09:21:50|404.1|404|404.1|404|404.1|404|404.1|404|1021
1746004940000|2025-04-30 09:22:20|||||||||350
1746004970000|2025-04-30 09:22:50|||||||||435
1746004990000|2025-04-30 09:23:10|404|403.9|404.1|403.9|404.1|403.9|404|403.9|1649
1746005060000|2025-04-30 09:24:20|404||404||404||404||0
1746005080000|2025-04-30 09:24:40|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|166
1746005110000|2025-04-30 09:25:10|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|259
1746005140000|2025-04-30 09:25:40|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|0
1746005160000|2025-04-30 09:26:00|403.8|403.7|403.8|403.7|403.8|403.7|403.7|403.6|852
1746005180000|2025-04-30 09:26:20|403.7|403.6|403.8|403.6|403.8|403.6|403.7|403.6|0
1746005190000|2025-04-30 09:26:30||403.7||403.6||403.7||403.6|0
1746005250000|2025-04-30 09:27:30||403.7||403.6||403.7||403.6|978
1746005360000|2025-04-30 09:29:20||403.7||403.6||403.7||403.6|912
1746005400000|2025-04-30 09:30:00|403.9|403.7|403.9|403.8|403.9|403.8|403.9|403.7|879
1746005430000|2025-04-30 09:30:30|404|403.9|404|403.9|404|403.9|404|403.9|588
1746005460000|2025-04-30 09:31:00|404.1|404|404.2|404.1|404.2|404.1|404.1|404|1848
1746005470000|2025-04-30 09:31:10||404||404||404||404|1535
1746005510000|2025-04-30 09:31:50||404.1||404||404.1||404|564
1746005520000|2025-04-30 09:32:00|404.1|404.1|404.1|404|404.1|404.1|404.1|404|0
1746005540000|2025-04-30 09:32:20|404.2|404.1|404.1|404|404.2|404.1|404.1|404|120
1746005560000|2025-04-30 09:32:40|404.2|404.1|404.3|404.1|404.3|404.1|404.2|404.1|840
1746005570000|2025-04-30 09:32:50|404.4||404.3||404.4||404.3||0
1746005620000|2025-04-30 09:33:40|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|950
1746005630000|2025-04-30 09:33:50|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|531
1746005700000|2025-04-30 09:35:00|404.2||404.3||404.3||404.2||168
1746005710000|2025-04-30 09:35:10|404.2||404.2||404.2||404.2||2032
1746005720000|2025-04-30 09:35:20|404.3||404.3||404.3||404.3||816
1746005830000|2025-04-30 09:37:10|404.4|404.3|404.4|404.2|404.4|404.3|404.3|404.2|560
1746005860000|2025-04-30 09:37:40|404.3||404.3||404.3||404.3||0
1746005900000|2025-04-30 09:38:20|404.4||404.4||404.4||404.4||414
1746005910000|2025-04-30 09:38:30|404.3||404.3||404.3||404.3||350
1746005920000|2025-04-30 09:38:40|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|0
1746005960000|2025-04-30 09:39:20|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|1492
1746005980000|2025-04-30 09:39:40|404.6||404.6||404.6||404.6||2073
1746006000000|2025-04-30 09:40:00|||||||||1601
1746006060000|2025-04-30 09:41:00|404.5||404.5||404.5||404.5||1800
1746006070000|2025-04-30 09:41:10|404.6|404.5|404.7|404.6|404.7|404.6|404.6|404.5|568
1746006080000|2025-04-30 09:41:20|404.8||404.8||404.8||404.8||0
1746006160000|2025-04-30 09:42:40||404.7||404.6||404.7||404.6|0
1746006180000|2025-04-30 09:43:00|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|331
1746006190000|2025-04-30 09:43:10|405|404.8|405|404.9|405|404.9|405|404.8|0
1746006240000|2025-04-30 09:44:00|||||||||1923
1746006290000|2025-04-30 09:44:50|405.1|405|405.2|405.1|405.2|405.1|405.1|405|1064
1746006300000|2025-04-30 09:45:00|405.3|405|405.3|405.1|405.3|405.1|405.3|405|0
1746006310000|2025-04-30 09:45:10||405.2||405.2||405.2||405.2|0
1746006460000|2025-04-30 09:47:40|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|1023
1746006490000|2025-04-30 09:48:10|||||||||1752
1746006500000|2025-04-30 09:48:20|405.1|405|405.1|404.9|405.1|405|405.1|404.9|1878
1746006540000|2025-04-30 09:49:00|405|404.8|405|404.8|405|404.8|405|404.8|0
1746006630000|2025-04-30 09:50:30|405.1|404.9|405.1|405|405.1|405|405.1|404.9|795
1746006640000|2025-04-30 09:50:40|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|894
1746006650000|2025-04-30 09:50:50|405.1|405|405.1|405|405.1|405|405.1|405|1740
1746006720000|2025-04-30 09:52:00|405.2||405.2||405.2||405.2||799
1746006730000|2025-04-30 09:52:10||405.1||405.1||405.1||405.1|0
1746006740000|2025-04-30 09:52:20|405.3||405.3||405.3||405.3||2073
1746006760000|2025-04-30 09:52:40|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|1500
1746006770000|2025-04-30 09:52:50||405.2||405.2||405.2||405.2|1285
1746006780000|2025-04-30 09:53:00|405.3|405|405.2|405|405.3|405|405.2|405|1188
1746006820000|2025-04-30 09:53:40|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|455
1746006830000|2025-04-30 09:53:50|405.2|405.2|405.4|405.2|405.4|405.2|405.2|405.2|0
1746006900000|2025-04-30 09:55:00||405.3||405.3||405.3||405.3|983
1746006920000|2025-04-30 09:55:20|||||||||1109
1746006960000|2025-04-30 09:56:00|||||||||7029
1746006970000|2025-04-30 09:56:10|||||||||1672
1746007000000|2025-04-30 09:56:40||405.2||405.2||405.2||405.2|0
1746007020000|2025-04-30 09:57:00||405.3||405.3||405.3||405.3|0
1746007050000|2025-04-30 09:57:30|405.6|405.5|405.6|405.4|405.6|405.5|405.6|405.4|967
1746007060000|2025-04-30 09:57:40||405.5||405.5||405.5||405.5|0
1746007090000|2025-04-30 09:58:10|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|1336
1746007100000|2025-04-30 09:58:20||405.3||405.3||405.3||405.3|354
1746007130000|2025-04-30 09:58:50|405.4||405.4||405.4||405.4||2073
1746007150000|2025-04-30 09:59:10|405.5||405.5||405.5||405.5||133
1746007160000|2025-04-30 09:59:20||405.4||405.4||405.4||405.4|0
1746007170000|2025-04-30 09:59:30|||||||||2073
1746007180000|2025-04-30 09:59:40|||||||||992
1746007190000|2025-04-30 09:59:50||405.3||405.3||405.3||405.3|0
1746007200000|2025-04-30 10:00:00|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|896
1746007210000|2025-04-30 10:00:10|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|738
1746007220000|2025-04-30 10:00:20|405.2||405.3||405.3||405.2||0
1746007280000|2025-04-30 10:01:20|405.2|405|405.2|405|405.2|405|405.2|405|0
1746007290000|2025-04-30 10:01:30|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|490
1746007300000|2025-04-30 10:01:40||405||405||405||405|0
1746007340000|2025-04-30 10:02:20|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|768
1746007350000|2025-04-30 10:02:30||405||405||405||405|787
1746007390000|2025-04-30 10:03:10|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|514
1746007450000|2025-04-30 10:04:10||405.2||405.2||405.2||405.2|0
1746007510000|2025-04-30 10:05:10||405.1||405.1||405.1||405.1|2314
1746007520000|2025-04-30 10:05:20||405.2||405.1||405.2||405.1|1968
1746007530000|2025-04-30 10:05:30|405.2||405.2||405.2||405.2||0
1746007560000|2025-04-30 10:06:00|405.1|405|405.1|405|405.1|405|405.1|405|3941
1746007600000|2025-04-30 10:06:40|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|2517
1746007690000|2025-04-30 10:08:10|405.1|405|405.1|405|405.1|405|405.1|405|1360
1746007710000|2025-04-30 10:08:30||404.9||404.9||405||404.9|2179
1746007720000|2025-04-30 10:08:40|405||405||405||405||0
1746007740000|2025-04-30 10:09:00|405.1||405.1||405.1||405.1||679
1746007920000|2025-04-30 10:12:00||405||405||405||405|0
1746007940000|2025-04-30 10:12:20|||||||||1554
1746007950000|2025-04-30 10:12:30|||||||||22
1746007960000|2025-04-30 10:12:40|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|326
1746007970000|2025-04-30 10:12:50|405.3||405.3||405.3||405.3||0
1746008020000|2025-04-30 10:13:40|405.2||405.2||405.2||405.2||1480
1746008100000|2025-04-30 10:15:00|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|1352
1746008110000|2025-04-30 10:15:10|405.1|405|405.1|405|405.1|405|405.1|405|0
1746008120000|2025-04-30 10:15:20|405.2||405.2||405.2||405.2||642
1746008130000|2025-04-30 10:15:30||405.1||405.1||405.1||405.1|0
1746008140000|2025-04-30 10:15:40|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1746008180000|2025-04-30 10:16:20|405.4||405.4||405.4||405.4||1554
1746008210000|2025-04-30 10:16:50||405.3||405.3||405.3||405.3|0
1746008220000|2025-04-30 10:17:00|405.3|405.2|405.3|405.1|405.3|405.2|405.3|405.1|3299
1746008240000|2025-04-30 10:17:20||405.2||405.2||405.2||405.2|621
1746008250000|2025-04-30 10:17:30|405.4||405.4||405.4||405.4||0
1746008330000|2025-04-30 10:18:50|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|0
1746008340000|2025-04-30 10:19:00||405||405||405||405|5
1746008360000|2025-04-30 10:19:20|405.1||405.1||405.1||405.1||0
1746008370000|2025-04-30 10:19:30||404.9||404.9||404.9||404.9|0
1746008450000|2025-04-30 10:20:50|||||||||2236
1746008460000|2025-04-30 10:21:00|||||||||1
1746008470000|2025-04-30 10:21:10||405||405||405||405|488
1746008480000|2025-04-30 10:21:20|||||||||1465
1746008490000|2025-04-30 10:21:30||404.9||404.9||404.9||404.9|811
1746008570000|2025-04-30 10:22:50|405|404.8|405|404.8|405|404.8|405|404.8|0
1746008580000|2025-04-30 10:23:00|405.1|405|405.1|405|405.1|405|405.1|405|17
1746008590000|2025-04-30 10:23:10|405.2||405.2||405.2||405.2||824
1746008610000|2025-04-30 10:23:30|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|0
1746008660000|2025-04-30 10:24:20|405.2||405.2||405.2||405.2||0
1746008710000|2025-04-30 10:25:10|||||||||150
1746008740000|2025-04-30 10:25:40|405.1|405|405.1|405|405.1|405|405.1|405|1264
1746008790000|2025-04-30 10:26:30|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|807
1746008800000|2025-04-30 10:26:40|405.1|405|405.1|405|405.1|405|405.1|405|1154
1746008830000|2025-04-30 10:27:10||404.9||405||405||404.9|0
1746008840000|2025-04-30 10:27:20||404.9||405||405||404.9|0
1746008880000|2025-04-30 10:28:00|405|404.9|405|404.9|405|404.9|405|404.9|0
1746008920000|2025-04-30 10:28:40|405.1|405|405.1|405|405.1|405|405.1|405|0
1746008930000|2025-04-30 10:28:50||404.9||404.9||404.9||404.9|1322
1746009020000|2025-04-30 10:30:20||405||405||405||405|0
1746009050000|2025-04-30 10:30:50|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|694
1746009060000|2025-04-30 10:31:00|||||||||1474
1746009150000|2025-04-30 10:32:30|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|316
1746009210000|2025-04-30 10:33:30|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|7
1746009230000|2025-04-30 10:33:50|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|1513
1746009270000|2025-04-30 10:34:30|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|1198
1746009340000|2025-04-30 10:35:40|405.1|405|405.1|405|405.1|405|405.1|405|1906
1746009350000|2025-04-30 10:35:50||404.9||404.9||404.9||404.9|195
1746009380000|2025-04-30 10:36:20|405.2|405|405.2|405.1|405.2|405.1|405.2|405|0
1746009390000|2025-04-30 10:36:30|405.1|405|405.2|405.1|405.2|405.1|405.1|405|0
1746009410000|2025-04-30 10:36:50||405||405||405||405|1090
1746009460000|2025-04-30 10:37:40||405.1||405.1||405.1||405.1|0
1746009470000|2025-04-30 10:37:50|405.3||405.3||405.3||405.3||22
1746009550000|2025-04-30 10:39:10|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1746009610000|2025-04-30 10:40:10|405.5||405.5||405.5||405.5||2068
1746009620000|2025-04-30 10:40:20|405.3|405.2|405.4|405.2|405.4|405.2|405.3|405.2|966
1746009670000|2025-04-30 10:41:10|405.5|405.3|405.6|405.4|405.6|405.4|405.5|405.3|985
1746009680000|2025-04-30 10:41:20|405.5|405.5|405.6|405.5|405.7|405.5|405.5|405.4|6594
1746009690000|2025-04-30 10:41:30|405.7|405.6|405.8|405.6|405.8|405.6|405.7|405.6|0
1746009700000|2025-04-30 10:41:40|405.7|405.5|405.7|405.5|405.7|405.6|405.7|405.5|4228
1746009710000|2025-04-30 10:41:50||405.6||405.6||405.6||405.6|0
1746009720000|2025-04-30 10:42:00|405.8||405.8||405.8||405.8||581
1746009750000|2025-04-30 10:42:30|||||||||2037
1746009760000|2025-04-30 10:42:40|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1746009770000|2025-04-30 10:42:50|406|405.8|405.9|405.8|406|405.8|405.9|405.8|0
1746009780000|2025-04-30 10:43:00|406||405.9||406||405.9||0
1746009790000|2025-04-30 10:43:10||405.7||405.7||405.7||405.7|1973
1746009810000|2025-04-30 10:43:30|405.8|405.6|405.8|405.6|405.8|405.6|405.7|405.6|150
1746009830000|2025-04-30 10:43:50|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|826
1746009870000|2025-04-30 10:44:30|405.6||405.6||405.6||405.6||0
1746009880000|2025-04-30 10:44:40||405.4||405.4||405.4||405.4|188
1746009920000|2025-04-30 10:45:20||405.5||405.4||405.5||405.4|0
1746009960000|2025-04-30 10:46:00|405.5||405.5||405.5||405.5||0
1746010000000|2025-04-30 10:46:40|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|298
1746010080000|2025-04-30 10:48:00||405.4||405.4||405.4||405.4|1554
1746010120000|2025-04-30 10:48:40|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|747
1746010140000|2025-04-30 10:49:00|405.4||405.4||405.4||405.4||0
1746010170000|2025-04-30 10:49:30|||||||||529
1746010180000|2025-04-30 10:49:40|||||||||490
1746010190000|2025-04-30 10:49:50||405.2||405.2||405.2||405.2|851
1746010200000|2025-04-30 10:50:00||405.3||405.3||405.3||405.2|113
1746010260000|2025-04-30 10:51:00|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|248
1746010300000|2025-04-30 10:51:40|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|1554
1746010310000|2025-04-30 10:51:50|405.7||405.7||405.7||405.7||0
1746010320000|2025-04-30 10:52:00|405.6||405.6||405.6||405.6||0
1746010330000|2025-04-30 10:52:10|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|377
1746010340000|2025-04-30 10:52:20||405.3||405.3||405.3||405.3|1228
1746010350000|2025-04-30 10:52:30|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|552
1746010430000|2025-04-30 10:53:50|405.5||405.5||405.5||405.5||1089
1746010510000|2025-04-30 10:55:10|||||||||83
1746010530000|2025-04-30 10:55:30|405.6||405.6||405.6||405.6||0
1746010620000|2025-04-30 10:57:00|405.5|405.5|405.6|405.4|405.6|405.5|405.5|405.4|1881
1746010710000|2025-04-30 10:58:30|405.5|405.5|405.6|405.5|405.6|405.5|405.5|405.5|0
1746010750000|2025-04-30 10:59:10|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|324
1746010760000|2025-04-30 10:59:20||405.5||405.5||405.5||405.5|233
1746010790000|2025-04-30 10:59:50|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|319
1746010800000|2025-04-30 11:00:00|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|1152
1746010810000|2025-04-30 11:00:10|405.6||405.6||405.6||405.6||0
1746010840000|2025-04-30 11:00:40|405.7||405.7||405.7||405.7||1427
1746010850000|2025-04-30 11:00:50||405.6||405.5||405.6||405.5|1265
1746010870000|2025-04-30 11:01:10|405.6||405.6||405.6||405.6||454
1746010880000|2025-04-30 11:01:20||405.4||405.5||405.5||405.4|2759
1746010920000|2025-04-30 11:02:00|405.7||405.7||405.7||405.7||0
1746010930000|2025-04-30 11:02:10|||||||||615
1746010970000|2025-04-30 11:02:50||405.6||405.6||405.6||405.6|1500
1746010980000|2025-04-30 11:03:00||405.5||405.5||405.5||405.5|1448
1746011030000|2025-04-30 11:03:50||405.6||405.5||405.6||405.5|1556
1746011070000|2025-04-30 11:04:30|405.6||405.6||405.6||405.6||585
1746011100000|2025-04-30 11:05:00||405.4||405.4||405.4||405.4|0
1746011110000|2025-04-30 11:05:10||405.5||405.5||405.5||405.5|0
1746011130000|2025-04-30 11:05:30|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1746011140000|2025-04-30 11:05:40|||||||||319
1746011180000|2025-04-30 11:06:20|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1746011200000|2025-04-30 11:06:40|405.5|405.4|405.5|405.3|405.5|405.4|405.5|405.3|1227
1746011320000|2025-04-30 11:08:40|||||||||41
1746011440000|2025-04-30 11:10:40|405.4||405.4||405.4||405.4||1898
1746011490000|2025-04-30 11:11:30||405.2||405.2||405.2||405.2|0
1746011590000|2025-04-30 11:13:10|405.3||405.3||405.3||405.3||777
1746011600000|2025-04-30 11:13:20|405.5|405.1|405.5|405.4|405.5|405.4|405.5|405.1|3108
1746011610000|2025-04-30 11:13:30|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1746011660000|2025-04-30 11:14:20|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|557
1746011680000|2025-04-30 11:14:40|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1746011690000|2025-04-30 11:14:50|||||||||100
1746011750000|2025-04-30 11:15:50||405.2||405.2||405.2||405.2|2375
1746011820000|2025-04-30 11:17:00||405.3||405.3||405.3||405.3|0
1746011830000|2025-04-30 11:17:10|||||||||500
1746011940000|2025-04-30 11:19:00|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|617
1746011950000|2025-04-30 11:19:10|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|227
1746012090000|2025-04-30 11:21:30|405.5||405.5||405.5||405.5||108
1746012280000|2025-04-30 11:24:40||405.4||405.4||405.4||405.4|0
1746012360000|2025-04-30 11:26:00|405.6||405.6||405.6||405.6||1991
1746012430000|2025-04-30 11:27:10|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|575
1746012450000|2025-04-30 11:27:30|405.4||405.4||405.4||405.4||687
1746012460000|2025-04-30 11:27:40|405.3|405.2|405.4|405.2|405.4|405.2|405.3|405.2|5
1746012570000|2025-04-30 11:29:30||405.3||405.3||405.3||405.3|0
1746012620000|2025-04-30 11:30:20|405.5|405.4|405.4|405.3|405.5|405.4|405.4|405.3|80
1746012660000|2025-04-30 11:31:00|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1746012680000|2025-04-30 11:31:20|||||||||1998
1746012710000|2025-04-30 11:31:50|405.4||405.4||405.4||405.4||698
1746012720000|2025-04-30 11:32:00|405.5|405.3|405.5|405.3|405.5|405.4|405.5|405.3|0
1746012730000|2025-04-30 11:32:10|405.4|405.4|405.6|405.5|405.6|405.5|405.4|405.3|0
1746012760000|2025-04-30 11:32:40|405.7||405.7||405.7||405.7||0
1746012800000|2025-04-30 11:33:20|405.6||405.6||405.6||405.6||0
1746012850000|2025-04-30 11:34:10||405.4||405.4||405.4||405.4|1081
1746012860000|2025-04-30 11:34:20|405.5|405.5|405.5|405.4|405.5|405.5|405.5|405.4|785
1746012940000|2025-04-30 11:35:40|||||||||300
1746012990000|2025-04-30 11:36:30|405.6||405.6||405.6||405.6||495
1746013010000|2025-04-30 11:36:50||405.5||405.4||405.5||405.4|763
1746013030000|2025-04-30 11:37:10|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|1085
1746013040000|2025-04-30 11:37:20|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|150
1746013060000|2025-04-30 11:37:40|405.5|405.5|405.5|405.4|405.5|405.5|405.5|405.4|0
1746013070000|2025-04-30 11:37:50|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|596
1746013200000|2025-04-30 11:40:00|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|1761
1746013230000|2025-04-30 11:40:30|||||||||247
1746013360000|2025-04-30 11:42:40|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|587
1746013370000|2025-04-30 11:42:50|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|2604
1746013390000|2025-04-30 11:43:10|||||||||5000
1746013540000|2025-04-30 11:45:40|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1746013550000|2025-04-30 11:45:50|405.5|405.4|405.6|405.4|405.6|405.4|405.5|405.4|2580
1746013560000|2025-04-30 11:46:00|405.4|405.3|405.5|405.4|405.5|405.4|405.4|405.3|2286
1746013570000|2025-04-30 11:46:10|405.4|405.3|405.4|405.2|405.4|405.3|405.4|405.2|2315
1746013610000|2025-04-30 11:46:50|405.3||405.3||405.3||405.3||0
1746013630000|2025-04-30 11:47:10|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1746013670000|2025-04-30 11:47:50|405.5|405.4|405.5|405.3|405.5|405.4|405.5|405.3|1111
1746013700000|2025-04-30 11:48:20|405.6|405.5|405.7|405.5|405.7|405.5|405.6|405.5|985
1746013710000|2025-04-30 11:48:30|405.6|405.4|405.5|405.4|405.6|405.4|405.5|405.4|1798
1746013730000|2025-04-30 11:48:50|405.6||405.6||405.6||405.6||0
1746013760000|2025-04-30 11:49:20|405.5||405.5||405.5||405.5||351
1746013770000|2025-04-30 11:49:30|||||||||1446
1746013800000|2025-04-30 11:50:00|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|408
1746013980000|2025-04-30 11:53:00|405.5|405.4|405.6|405.5|405.6|405.5|405.5|405.4|0
1746014040000|2025-04-30 11:54:00|||||||||2044
1746014070000|2025-04-30 11:54:30|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|858
1746014080000|2025-04-30 11:54:40|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|175
1746014090000|2025-04-30 11:54:50|405.5|405.4|405.6|405.4|405.6|405.4|405.5|405.4|0
1746014180000|2025-04-30 11:56:20|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|403
1746014240000|2025-04-30 11:57:20||405.4||405.4||405.4||405.4|0
1746014250000|2025-04-30 11:57:30|||||||||608
1746014260000|2025-04-30 11:57:40||405.3||405.3||405.3||405.3|0
1746014360000|2025-04-30 11:59:20||405.4||405.4||405.4||405.4|0
1746014480000|2025-04-30 12:01:20||405.3||405.3||405.3||405.3|0
1746014490000|2025-04-30 12:01:30|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|519
1746014530000|2025-04-30 12:02:10|405.5||405.5||405.5||405.5||534
1746014570000|2025-04-30 12:02:50|405.6|405.5|405.5|405.4|405.6|405.5|405.5|405.4|0
1746014630000|2025-04-30 12:03:50|405.4|405.3|405.5|405.3|405.5|405.4|405.4|405.3|3481
1746014650000|2025-04-30 12:04:10|405.4|405.2|405.4|405.2|405.4|405.2|405.3|405.2|1676
1746014690000|2025-04-30 12:04:50|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|546
1746014700000|2025-04-30 12:05:00||405.4||405.4||405.4||405.4|0
1746014730000|2025-04-30 12:05:30|||||||||334
1746014800000|2025-04-30 12:06:40|||||||||508
1746014830000|2025-04-30 12:07:10|||||||||366
1746014840000|2025-04-30 12:07:20|||||||||228
1746014860000|2025-04-30 12:07:40|405.6|405.5|405.4|405.2|405.6|405.5|405.4|405.2|145
1746014930000|2025-04-30 12:08:50||405.3||405.3||405.3||405.3|0
1746014940000|2025-04-30 12:09:00||405.2||405.2||405.2||405.2|0
1746014950000|2025-04-30 12:09:10||405.3||405.2||405.3||405.2|0
1746015000000|2025-04-30 12:10:00|405.3||405.3||405.3||405.3||1322
1746015010000|2025-04-30 12:10:10|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|408
1746015040000|2025-04-30 12:10:40|||||||||623
1746015100000|2025-04-30 12:11:40|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|30
1746015210000|2025-04-30 12:13:30|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1746015300000|2025-04-30 12:15:00|||||||||500
1746015440000|2025-04-30 12:17:20|405.7|405.6|405.7|405.5|405.7|405.6|405.7|405.5|2464
1746015490000|2025-04-30 12:18:10||405.6||405.5||405.6||405.5|563
1746015550000|2025-04-30 12:19:10|405.6||405.6||405.6||405.6||0
1746015570000|2025-04-30 12:19:30||405.4||405.4||405.4||405.4|1424
1746015590000|2025-04-30 12:19:50||405.5||405.5||405.5||405.5|0
1746015600000|2025-04-30 12:20:00|||||||||839
1746015610000|2025-04-30 12:20:10||405.4||405.4||405.4||405.4|824
1746015620000|2025-04-30 12:20:20||405.5||405.5||405.5||405.5|0
1746015720000|2025-04-30 12:22:00|||||||||48
1746016040000|2025-04-30 12:27:20|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|235
1746016050000|2025-04-30 12:27:30|405.8||405.8||405.8||405.8||0
1746016090000|2025-04-30 12:28:10|405.7||405.7||405.7||405.7||0
1746016100000|2025-04-30 12:28:20|||||||||1605
1746016170000|2025-04-30 12:29:30|||||||||422
1746016200000|2025-04-30 12:30:00||405.5||405.5||405.5||405.5|505
1746016210000|2025-04-30 12:30:10|||||||||548
1746016220000|2025-04-30 12:30:20|405.6||405.6||405.6||405.6||1177
1746016250000|2025-04-30 12:30:50||405.4||405.4||405.4||405.4|0
1746016300000|2025-04-30 12:31:40|405.5|405.3|405.4|405.2|405.5|405.3|405.4|405.2|505
1746016310000|2025-04-30 12:31:50||405.3||405.2||405.3||405.2|0
1746016320000|2025-04-30 12:32:00|405.5|405.4|405.5|405.3|405.5|405.4|405.5|405.3|3138
1746016330000|2025-04-30 12:32:10|405.4||405.4||405.4||405.4||0
1746016370000|2025-04-30 12:32:50||405.2||405.2||405.2||405.2|844
1746016430000|2025-04-30 12:33:50||405.3||405.3||405.3||405.3|0
1746016470000|2025-04-30 12:34:30|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|454
1746016560000|2025-04-30 12:36:00|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1746016570000|2025-04-30 12:36:10|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|3339
1746016590000|2025-04-30 12:36:30|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|0
1746016600000|2025-04-30 12:36:40||405.6||405.6||405.6||405.6|399
1746016620000|2025-04-30 12:37:00|||||||||500
1746016640000|2025-04-30 12:37:20|405.9|405.7|405.9|405.8|405.9|405.8|405.9|405.7|0
1746016700000|2025-04-30 12:38:20|405.8|405.7|405.7|405.6|405.8|405.7|405.7|405.6|2141
1746016710000|2025-04-30 12:38:30|405.8||405.8||405.8||405.8||0
1746016730000|2025-04-30 12:38:50|405.7||405.7||405.7||405.7||0
1746016750000|2025-04-30 12:39:10|405.9|405.7|405.8|405.7|405.9|405.7|405.8|405.7|761
1746016760000|2025-04-30 12:39:20||405.6||405.6||405.6||405.6|1201
1746016860000|2025-04-30 12:41:00|||||||||170
1746016870000|2025-04-30 12:41:10|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1746016890000|2025-04-30 12:41:30|405.8|405.6|405.8|405.6|405.8|405.6|405.7|405.6|4001
1746016900000|2025-04-30 12:41:40|405.7||405.7||405.7||405.7||1396
1746016920000|2025-04-30 12:42:00|||||||||811
1746016940000|2025-04-30 12:42:20|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1746016960000|2025-04-30 12:42:40|405.8||405.8||405.8||405.8||0
1746016980000|2025-04-30 12:43:00||405.6||405.6||405.6||405.6|0
1746017010000|2025-04-30 12:43:30|405.7||405.7||405.7||405.7||0
1746017060000|2025-04-30 12:44:20|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|1855
1746017070000|2025-04-30 12:44:30||405.4||405.4||405.4||405.4|790
1746017080000|2025-04-30 12:44:40|405.5|405.5|405.5|405.4|405.5|405.5|405.5|405.3|785
1746017100000|2025-04-30 12:45:00|405.6|405.5|405.6|405.4|405.6|405.5|405.6|405.4|0
1746017160000|2025-04-30 12:46:00|405.5||405.5||405.5||405.5||0
1746017200000|2025-04-30 12:46:40|||||||||1648
1746017210000|2025-04-30 12:46:50|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.4|1525
1746017250000|2025-04-30 12:47:30|||||||||1403
1746017270000|2025-04-30 12:47:50||405.4||405.4||405.4||405.4|0
1746017300000|2025-04-30 12:48:20|405.5||405.5||405.5||405.5||1297
1746017360000|2025-04-30 12:49:20||405.3||405.3||405.3||405.3|1419
1746017400000|2025-04-30 12:50:00||405.4||405.4||405.4||405.4|1277
1746017410000|2025-04-30 12:50:10||405.3||405.3||405.3||405.3|1131
1746017430000|2025-04-30 12:50:30|405.4|405.4|405.5|405.4|405.5|405.4|405.4|405.4|1620
1746017450000|2025-04-30 12:50:50|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1746017460000|2025-04-30 12:51:00|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|35
1746017480000|2025-04-30 12:51:20|405.8||405.8||405.8||405.8||0
1746017500000|2025-04-30 12:51:40|405.7||405.7||405.7||405.7||0
1746017510000|2025-04-30 12:51:50|405.6|405.5|405.7|405.5|405.7|405.5|405.6|405.5|2902
1746017520000|2025-04-30 12:52:00|405.6||405.6||405.6||405.6||0
1746017570000|2025-04-30 12:52:50|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1746017590000|2025-04-30 12:53:10|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1746017680000|2025-04-30 12:54:40|||||||||2745
1746017710000|2025-04-30 12:55:10|||||||||2459
1746017820000|2025-04-30 12:57:00||405.4||405.4||405.4||405.4|3209
1746017830000|2025-04-30 12:57:10||405.5||405.5||405.5||405.5|0
1746017870000|2025-04-30 12:57:50|||||||||739
1746017890000|2025-04-30 12:58:10|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|545
1746017910000|2025-04-30 12:58:30|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|0
1746017920000|2025-04-30 12:58:40||405.6||405.6||405.6||405.5|0
1746017940000|2025-04-30 12:59:00||405.5||405.6||405.6||405.5|2051
1746017970000|2025-04-30 12:59:30|||||||||941
1746018030000|2025-04-30 13:00:30|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|1554
1746018150000|2025-04-30 13:02:30|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|0
1746018170000|2025-04-30 13:02:50|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|2
1746018200000|2025-04-30 13:03:20|||||||||959
1746018220000|2025-04-30 13:03:40|405.7|405.6|405.7|405.5|405.7|405.6|405.7|405.5|856
1746018230000|2025-04-30 13:03:50|405.8|405.6|405.8|405.7|405.8|405.7|405.8|405.5|1280
1746018240000|2025-04-30 13:04:00|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|0
1746018290000|2025-04-30 13:04:50|405.8|405.7|405.8|405.6|405.8|405.7|405.8|405.6|222
1746018320000|2025-04-30 13:05:20|405.7||405.7||405.7||405.7||0
1746018340000|2025-04-30 13:05:40|||||||||1173
1746018380000|2025-04-30 13:06:20|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|0
1746018420000|2025-04-30 13:07:00|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|345
1746018430000|2025-04-30 13:07:10|406||406||406||406||17
1746018560000|2025-04-30 13:09:20|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|1554
1746018640000|2025-04-30 13:10:40||405.8||405.8||405.8||405.8|0
1746018660000|2025-04-30 13:11:00|||||||||2095
1746018710000|2025-04-30 13:11:50|406|405.9|406|405.9|406|405.9|406|405.9|556
1746018720000|2025-04-30 13:12:00|406.1|406|406.1|406|406.1|406|406.1|406|1295
1746018730000|2025-04-30 13:12:10|406|405.9|406|405.9|406|405.9|406|405.9|0
1746018820000|2025-04-30 13:13:40|||||||||277
1746018830000|2025-04-30 13:13:50|405.9|405.8|406|405.9|406|405.9|405.9|405.8|5606
1746018840000|2025-04-30 13:14:00|||||||||1673
1746018850000|2025-04-30 13:14:10|406.1|406|406.1|406|406.1|406|406.1|406|0
1746018870000|2025-04-30 13:14:30||405.9||405.9||406||405.9|1144
1746018890000|2025-04-30 13:14:50||406||406||406||406|0
1746018900000|2025-04-30 13:15:00||405.9||405.9||405.9||405.9|1309
1746018950000|2025-04-30 13:15:50|406||406||406||406||0
1746018960000|2025-04-30 13:16:00|406.1|406|406.1|406|406.1|406|406.1|406|0
1746018980000|2025-04-30 13:16:20|||||||||135
1746019020000|2025-04-30 13:17:00|406.3|406.1|406.2|406.1|406.3|406.1|406.2|406.1|477
1746019030000|2025-04-30 13:17:10|406.3||406.3||406.3||406.3||0
1746019040000|2025-04-30 13:17:20|406.2||406.3||406.3||406.2||0
1746019050000|2025-04-30 13:17:30|406.2||406.2||406.3||406.2||0
1746019060000|2025-04-30 13:17:40|406.3||406.2||406.3||406.2||0
1746019070000|2025-04-30 13:17:50|406.3||406.3||406.3||406.3||0
1746019080000|2025-04-30 13:18:00|||||||||198
1746019120000|2025-04-30 13:18:40|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|0
1746019140000|2025-04-30 13:19:00||406.3||406.3||406.3||406.3|0
1746019160000|2025-04-30 13:19:20||406.2||406.2||406.2||406.2|245
1746019200000|2025-04-30 13:20:00|406.3||406.3||406.3||406.3||0
1746019230000|2025-04-30 13:20:30|||||||||388
1746019240000|2025-04-30 13:20:40|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|0
1746019250000|2025-04-30 13:20:50|||||||||1945
1746019260000|2025-04-30 13:21:00|406.3|406.2|406.4|406.2|406.4|406.2|406.3|406.2|0
1746019290000|2025-04-30 13:21:30|406.3|406.1|406.3|406.1|406.3|406.1|406.3|406.1|1375
1746019310000|2025-04-30 13:21:50||406.2||406.2||406.2||406.2|0
1746019340000|2025-04-30 13:22:20||406.1||406.1||406.1||406.1|0
1746019400000|2025-04-30 13:23:20||406.2||406.2||406.2||406.2|0
1746019410000|2025-04-30 13:23:30||406.1||406.1||406.1||406.1|922
1746019430000|2025-04-30 13:23:50|406.2||406.2||406.2||406.2||0
1746019460000|2025-04-30 13:24:20|||||||||600
1746019480000|2025-04-30 13:24:40|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|551
1746019500000|2025-04-30 13:25:00|406.2|406.1|406.3|406.2|406.3|406.2|406.2|406.1|715
1746019510000|2025-04-30 13:25:10|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|961
1746019520000|2025-04-30 13:25:20|406.1|406|406.1|406|406.1|406|406.1|406|292
1746019530000|2025-04-30 13:25:30|406|405.9|406|405.9|406|405.9|406|405.9|0
1746019580000|2025-04-30 13:26:20|||||||||626
1746019590000|2025-04-30 13:26:30||405.8||405.8||405.8||405.8|1135
1746019650000|2025-04-30 13:27:30|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1746019660000|2025-04-30 13:27:40|405.8|405.6|405.8|405.7|405.8|405.7|405.8|405.6|150
1746019670000|2025-04-30 13:27:50|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|669
1746019680000|2025-04-30 13:28:00|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|0
1746019700000|2025-04-30 13:28:20||405.6||405.7||405.7||405.6|0
1746019780000|2025-04-30 13:29:40|||||||||150
1746019800000|2025-04-30 13:30:00|405.7|405.6|406|405.8|406|405.8|405.7|405.6|4061
1746019810000|2025-04-30 13:30:10|406.1|405.9|406.3|406.1|406.3|406.1|406.1|405.9|150
1746019820000|2025-04-30 13:30:20|406.2||406.3||406.3||406.2||0
1746019840000|2025-04-30 13:30:40|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|0
1746019850000|2025-04-30 13:30:50|406.3||406.3||406.3||406.3||0
1746019860000|2025-04-30 13:31:00|406.4||406.4||406.4||406.4||561
1746019870000|2025-04-30 13:31:10|406.2|406.3|406.3|406.1|406.3|406.3|406.2|406.1|535
1746019880000|2025-04-30 13:31:20|406.2||406.3||406.3||406.2||464
1746019890000|2025-04-30 13:31:30|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|576
1746019900000|2025-04-30 13:31:40|406.3|406.3|406.3|406.2|406.3|406.3|406.3|406.2|1048
1746019910000|2025-04-30 13:31:50|406.4|406.3|406.5|406.3|406.5|406.3|406.4|406.3|0
1746019920000|2025-04-30 13:32:00|406.4|406.2|406.3|406.2|406.4|406.2|406.3|406.2|372
1746019930000|2025-04-30 13:32:10|406.4|406|406.1|406|406.4|406|406.1|406|259
1746019940000|2025-04-30 13:32:20|406|405.8|406|405.8|406|405.8|406|405.8|1945
1746019950000|2025-04-30 13:32:30|405.9|405.7|405.7|405.5|405.9|405.7|405.7|405.5|3278
1746019980000|2025-04-30 13:33:00|405.6|405.4|405.5|405.3|405.6|405.4|405.5|405.3|3311
1746019990000|2025-04-30 13:33:10|405.4||405.4||405.4||405.4||0
1746020000000|2025-04-30 13:33:20|405.5||405.5||405.5||405.5||897
1746020010000|2025-04-30 13:33:30|405.4||405.4||405.5||405.4||3705
1746020020000|2025-04-30 13:33:40|405.3|405.2|405.4|405.2|405.4|405.2|405.3|405.2|2493
1746020040000|2025-04-30 13:34:00|405.3|405.1|405.2|405|405.3|405.1|405.1|405|998
1746020060000|2025-04-30 13:34:20||405.1||405.1||405.1||405.1|0
1746020070000|2025-04-30 13:34:30|405.1|405|405.2|405.1|405.2|405.1|405.1|405|1870
1746020080000|2025-04-30 13:34:40|405.3|405.2|405.3|405.1|405.3|405.2|405.3|405.1|2495
1746020100000|2025-04-30 13:35:00|405.4|405.2|405.4|405.2|405.4|405.3|405.4|405.2|37
1746020130000|2025-04-30 13:35:30|405.3||405.3||405.3||405.3||167
1746020140000|2025-04-30 13:35:40|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|943
1746020150000|2025-04-30 13:35:50|405.5||405.5||405.5||405.5||599
1746020160000|2025-04-30 13:36:00|405.6|405.4|405.6|405.5|405.6|405.5|405.6|405.4|1007
1746020180000|2025-04-30 13:36:20|405.7||405.7||405.7||405.7||515
1746020190000|2025-04-30 13:36:30|405.5|405.4|405.6|405.4|405.6|405.4|405.5|405.4|1699
1746020230000|2025-04-30 13:37:10|405.5||405.5||405.5||405.5||0
1746020240000|2025-04-30 13:37:20|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1746020260000|2025-04-30 13:37:40|405.7|405.6|405.8|405.7|405.8|405.7|405.7|405.6|1099
1746020280000|2025-04-30 13:38:00||405.6||405.6||405.6||405.6|1600
1746020300000|2025-04-30 13:38:20||405.7||405.6||405.7||405.6|1116
1746020310000|2025-04-30 13:38:30|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|998
1746020370000|2025-04-30 13:39:30||405.6||405.5||405.6||405.5|1507
1746020390000|2025-04-30 13:39:50|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|612
1746020430000|2025-04-30 13:40:30|405.5||405.5||405.5||405.5||0
1746020440000|2025-04-30 13:40:40|||||||||1890
1746020450000|2025-04-30 13:40:50|405.6||405.6||405.6||405.6||629
1746020500000|2025-04-30 13:41:40||405.5||405.5||405.5||405.5|0
1746020510000|2025-04-30 13:41:50|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1746020560000|2025-04-30 13:42:40|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|516
1746020570000|2025-04-30 13:42:50|405.5|405.4|405.4|405.3|405.5|405.4|405.4|405.3|701
1746020590000|2025-04-30 13:43:10|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|1152
1746020600000|2025-04-30 13:43:20|405.2|405.1|405.1|405|405.2|405.1|405.1|405|0
1746020610000|2025-04-30 13:43:30||404.9||405||405||404.9|0
1746020680000|2025-04-30 13:44:40|||||||||1352
1746020690000|2025-04-30 13:44:50||404.9||405||405||404.9|1494
1746020700000|2025-04-30 13:45:00|405|404.9|404.9|404.8|405|404.9|404.9|404.8|2042
1746020730000|2025-04-30 13:45:30|405|404.7|405|404.9|405|404.9|405|404.7|150
1746020740000|2025-04-30 13:45:40|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|5
1746020750000|2025-04-30 13:45:50|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|829
1746020770000|2025-04-30 13:46:10|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|2237
1746020790000|2025-04-30 13:46:30|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|347
1746020800000|2025-04-30 13:46:40|404.5||404.5||404.5||404.5||2000
1746020820000|2025-04-30 13:47:00|404.4|404.3|404.5|404.3|404.5|404.4|404.4|404.3|0
1746020830000|2025-04-30 13:47:10|404.6|404.4|404.6|404.4|404.6|404.5|404.6|404.4|147
1746020850000|2025-04-30 13:47:30|404.3|404.2|404.4|404.2|404.4|404.3|404.3|404.2|2997
1746020860000|2025-04-30 13:47:40|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|1945
1746020890000|2025-04-30 13:48:10|404.3|404.2|404.3|404.1|404.3|404.2|404.3|404.1|1332
1746020920000|2025-04-30 13:48:40|404.4|404.2|404.4|404.2|404.4|404.3|404.4|404.2|2586
1746021000000|2025-04-30 13:50:00|404.3||404.4||404.4||404.3||2000
1746021020000|2025-04-30 13:50:20|404.3|404.3|404.4|404.3|404.4|404.3|404.3|404.3|2077
1746021030000|2025-04-30 13:50:30||404.2||404.2||404.2||404.2|0
1746021040000|2025-04-30 13:50:40|404.5|404.3|404.6|404.4|404.6|404.5|404.5|404.3|93
1746021050000|2025-04-30 13:50:50|404.5|404.5|404.5|404.4|404.5|404.5|404.5|404.4|3416
1746021060000|2025-04-30 13:51:00|404.6||404.6||404.6||404.6||0
1746021110000|2025-04-30 13:51:50|404.5||404.6||404.6||404.5||4021
1746021140000|2025-04-30 13:52:20|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|0
1746021150000|2025-04-30 13:52:30|404.3|404.2|404.4|404.2|404.4|404.2|404.3|404.2|2345
1746021200000|2025-04-30 13:53:20|404.3||404.4||404.4||404.3||947
1746021230000|2025-04-30 13:53:50|404.5|404.3|404.5|404.3|404.5|404.4|404.5|404.3|155
1746021240000|2025-04-30 13:54:00|404.6|404.4|404.6|404.5|404.6|404.5|404.6|404.4|3260
1746021250000|2025-04-30 13:54:10|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|2900
1746021270000|2025-04-30 13:54:30|404.6||404.6||404.6||404.6||709
1746021280000|2025-04-30 13:54:40|404.5|404.5|404.5|404.4|404.5|404.5|404.5|404.4|509
1746021290000|2025-04-30 13:54:50|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|1500
1746021300000|2025-04-30 13:55:00||404.4||404.5||404.5||404.4|787
1746021310000|2025-04-30 13:55:10||404.4||404.4||404.4||404.4|1945
1746021330000|2025-04-30 13:55:30|404.5|404.5|404.5|404.3|404.5|404.5|404.5|404.3|3290
1746021370000|2025-04-30 13:56:10||404.4||404.4||404.4||404.4|0
1746021380000|2025-04-30 13:56:20||404.3||404.4||404.4||404.3|5198
1746021390000|2025-04-30 13:56:30|404.6||404.6||404.6||404.6||542
1746021430000|2025-04-30 13:57:10|404.5||404.5||404.5||404.5||1520
1746021470000|2025-04-30 13:57:50|||||||||1764
1746021490000|2025-04-30 13:58:10||404.3||404.3||404.3||404.3|3520
1746021530000|2025-04-30 13:58:50||404.4||404.4||404.4||404.4|0
1746021590000|2025-04-30 13:59:50|404.6|404.5|404.5|404.3|404.6|404.5|404.5|404.3|2740
1746021620000|2025-04-30 14:00:20||404.4||404.4||404.4||404.4|0
1746021630000|2025-04-30 14:00:30||404.3||404.4||404.4||404.3|609
1746021650000|2025-04-30 14:00:50|404.4|404.3|404.3|404.2|404.4|404.3|404.3|404.2|2632
1746021670000|2025-04-30 14:01:10|404.4|404.3|404.5|404.3|404.5|404.3|404.4|404.3|1511
1746021680000|2025-04-30 14:01:20||404.4||404.4||404.4||404.4|471
1746021700000|2025-04-30 14:01:40|||||||||30
1746021710000|2025-04-30 14:01:50|404.6||404.6||404.6||404.6||41
1746021720000|2025-04-30 14:02:00||404.5||404.4||404.5||404.4|0
1746021750000|2025-04-30 14:02:30||404.5||404.5||404.5||404.5|0
1746021760000|2025-04-30 14:02:40|||||||||1241
1746021770000|2025-04-30 14:02:50|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|690
1746021780000|2025-04-30 14:03:00|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|0
1746021820000|2025-04-30 14:03:40|||||||||1256
1746021830000|2025-04-30 14:03:50|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|1723
1746021850000|2025-04-30 14:04:10|||||||||1500
1746021860000|2025-04-30 14:04:20|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|720
1746021870000|2025-04-30 14:04:30||404.4||404.4||404.4||404.4|1067
1746021920000|2025-04-30 14:05:20|404.5||404.5||404.5||404.5||0
1746021930000|2025-04-30 14:05:30|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|972
1746021960000|2025-04-30 14:06:00|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|333
1746021990000|2025-04-30 14:06:30||404.5||404.5||404.5||404.5|448
1746022070000|2025-04-30 14:07:50|404.6|404.4|404.6|404.4|404.6|404.4|404.5|404.4|1639
1746022100000|2025-04-30 14:08:20|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|0
1746022110000|2025-04-30 14:08:30|||||||||1
1746022150000|2025-04-30 14:09:10|||||||||120
1746022160000|2025-04-30 14:09:20|404.6|404.6|404.6|404.4|404.6|404.6|404.6|404.4|0
1746022200000|2025-04-30 14:10:00||404.5||404.5||404.5||404.5|1722
1746022210000|2025-04-30 14:10:10|404.7||404.7||404.7||404.7||0
1746022370000|2025-04-30 14:12:50|404.8|404.6|404.8|404.7|404.8|404.7|404.8|404.6|0
1746022380000|2025-04-30 14:13:00|404.7|404.6|404.5|404.4|404.7|404.6|404.5|404.4|3926
1746022390000|2025-04-30 14:13:10|404.6||404.6||404.6||404.6||2285
1746022460000|2025-04-30 14:14:20|404.5||404.5||404.5||404.5||1058
1746022490000|2025-04-30 14:14:50|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|539
1746022510000|2025-04-30 14:15:10|404.5||404.5||404.5||404.5||427
1746022550000|2025-04-30 14:15:50|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|821
1746022560000|2025-04-30 14:16:00||404.3||404.2||404.3||404.2|0
1746022570000|2025-04-30 14:16:10|404.3||404.4||404.4||404.3||0
1746022620000|2025-04-30 14:17:00|404.5|404.3|404.5|404.3|404.5|404.4|404.5|404.3|529
1746022670000|2025-04-30 14:17:50|404.6|404.4|404.6|404.5|404.6|404.5|404.6|404.4|0
1746022680000|2025-04-30 14:18:00|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|905
1746022790000|2025-04-30 14:19:50||404.4||404.4||404.4||404.4|0
1746022800000|2025-04-30 14:20:00|||||||||512
1746022810000|2025-04-30 14:20:10||404.3||404.3||404.4||404.3|529
1746022860000|2025-04-30 14:21:00||404.4||404.4||404.4||404.4|1216
1746022870000|2025-04-30 14:21:10|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|2432
1746022890000|2025-04-30 14:21:30|404.5|404.4|404.6|404.4|404.6|404.4|404.5|404.4|1414
1746022970000|2025-04-30 14:22:50|404.5||404.5||404.5||404.5||564
1746022990000|2025-04-30 14:23:10|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|429
1746023000000|2025-04-30 14:23:20|||||||||492
1746023010000|2025-04-30 14:23:30|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|1948
1746023020000|2025-04-30 14:23:40|404.6||404.6||404.6||404.6||397
1746023040000|2025-04-30 14:24:00||404.5||404.5||404.5||404.5|0
1746023060000|2025-04-30 14:24:20|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|396
1746023080000|2025-04-30 14:24:40|||||||||1043
1746023100000|2025-04-30 14:25:00|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|422
1746023110000|2025-04-30 14:25:10|||||||||1237
1746023120000|2025-04-30 14:25:20|||||||||1084
1746023130000|2025-04-30 14:25:30|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|3487
1746023140000|2025-04-30 14:25:40|||||||||1732
1746023150000|2025-04-30 14:25:50|||||||||997
1746023160000|2025-04-30 14:26:00|||||||||2677
1746023170000|2025-04-30 14:26:10|405|404.9|405.1|405|405.1|405|405|404.9|3374
1746023210000|2025-04-30 14:26:50|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|0
1746023220000|2025-04-30 14:27:00||405||405||405||405|2432
1746023260000|2025-04-30 14:27:40||405.1||405.1||405.1||405.1|0
1746023280000|2025-04-30 14:28:00|405.1|405|405.1|405|405.1|405|405.1|405|538
1746023360000|2025-04-30 14:29:20|405.2||405.2||405.2||405.2||913
1746023380000|2025-04-30 14:29:40||405.1||405.1||405.1||405.1|0
1746023400000|2025-04-30 14:30:00|405.1|405|405.1|405|405.1|405|405.1|405|1984
1746023450000|2025-04-30 14:30:50|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|100
1746023470000|2025-04-30 14:31:10|405.1|405|405.1|404.9|405.1|405|405|404.9|0
1746023520000|2025-04-30 14:32:00|405|405|405|404.9|405|405|405|404.9|822
1746023540000|2025-04-30 14:32:20|405.1|405|405.1|405|405.1|405|405.1|405|557
1746023590000|2025-04-30 14:33:10|||||||||1493
1746023600000|2025-04-30 14:33:20|||||||||1065
1746023610000|2025-04-30 14:33:30|405.2||405.2||405.2||405.2||406
1746023620000|2025-04-30 14:33:40|405.1||405.1||405.1||405.1||0
1746023660000|2025-04-30 14:34:20|||||||||223
1746023730000|2025-04-30 14:35:30|405.2||405.2||405.2||405.2||0
1746023740000|2025-04-30 14:35:40||405.1||405.1||405.1||405.1|0
1746023930000|2025-04-30 14:38:50|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|191
1746023940000|2025-04-30 14:39:00|405.4||405.4||405.4||405.4||0
1746023980000|2025-04-30 14:39:40|405.5|405.4|405.7|405.5|405.7|405.5|405.5|405.4|1387
1746024050000|2025-04-30 14:40:50||405.6||405.6||405.6||405.6|0
1746024060000|2025-04-30 14:41:00|405.8|405.7|405.9|405.8|405.9|405.8|405.8|405.7|691
1746024100000|2025-04-30 14:41:40|406|405.9|406|405.9|406|405.9|406|405.9|0
1746024110000|2025-04-30 14:41:50|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|3331
1746024140000|2025-04-30 14:42:20|||||||||2500
1746024150000|2025-04-30 14:42:30|406||406||406||406||0
1746024160000|2025-04-30 14:42:40|405.9|405.7|405.8|405.7|405.9|405.7|405.8|405.7|1610
1746024180000|2025-04-30 14:43:00|405.9|405.8|406|405.9|406|405.9|405.9|405.8|800
1746024200000|2025-04-30 14:43:20|406.1|405.8|406.1|405.9|406.1|405.9|406.1|405.8|740
1746024210000|2025-04-30 14:43:30|406||406.1||406.1||406||0
1746024220000|2025-04-30 14:43:40||406||406||406||406|0
1746024230000|2025-04-30 14:43:50||405.9||405.9||405.9||405.9|9
1746024270000|2025-04-30 14:44:30|406||406||406||406||0
1746024310000|2025-04-30 14:45:10|406.1|406|406|405.9|406.1|406|406|405.9|388
1746024320000|2025-04-30 14:45:20|||||||||433
1746024360000|2025-04-30 14:46:00|||||||||1432
1746024370000|2025-04-30 14:46:10|||||||||801
1746024390000|2025-04-30 14:46:30|406.1||406.1||406.1||406.1||0
1746024410000|2025-04-30 14:46:50|406.2|406|406.2|406.1|406.2|406.1|406.2|406|0
1746024560000|2025-04-30 14:49:20|406.3|406.2|406.2|406.1|406.3|406.2|406.2|406.1|2186
1746024570000|2025-04-30 14:49:30|406.3||406.3||406.3||406.3||617
1746024600000|2025-04-30 14:50:00||406.2||406.2||406.2||406.2|926
1746024610000|2025-04-30 14:50:10|406.4||406.4||406.4||406.4||594
1746024620000|2025-04-30 14:50:20|406.3||406.3||406.3||406.3||0
1746024660000|2025-04-30 14:51:00|||||||||2432
1746024710000|2025-04-30 14:51:50|406.2|406.1|406.1|405.9|406.2|406.1|406|405.9|1686
1746024780000|2025-04-30 14:53:00|406|406|405.9|405.8|406|406|405.9|405.8|3697
1746024790000|2025-04-30 14:53:10|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|109
1746024950000|2025-04-30 14:55:50|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|0
1746024980000|2025-04-30 14:56:20|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|723
1746025000000|2025-04-30 14:56:40|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|339
1746025010000|2025-04-30 14:56:50|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|2219
1746025020000|2025-04-30 14:57:00|405.9||405.9||405.9||405.9||371
1746025050000|2025-04-30 14:57:30|405.8||405.8||405.8||405.8||3000
1746025090000|2025-04-30 14:58:10|405.9||405.9||405.9||405.9||394
1746025110000|2025-04-30 14:58:30|405.8||405.8||405.8||405.8||0
1746025120000|2025-04-30 14:58:40|||||||||2432
1746025190000|2025-04-30 14:59:50|405.9||405.9||405.9||405.8||728
1746025220000|2025-04-30 15:00:20|405.8||405.8||405.8||405.8||0
1746025250000|2025-04-30 15:00:50|405.9|405.8|405.7|405.6|405.9|405.8|405.7|405.6|1892
1746025260000|2025-04-30 15:01:00|405.8||405.8||405.8||405.8||5833
1746025310000|2025-04-30 15:01:50||405.7||405.7||405.7||405.7|0
1746025370000|2025-04-30 15:02:50|||||||||3309
1746025380000|2025-04-30 15:03:00|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|0
1746025440000|2025-04-30 15:04:00|406|405.9|406.1|406|406.1|406|406|405.9|1067
1746025460000|2025-04-30 15:04:20|406|405.9|406|405.9|406|405.9|406|405.9|1337
1746025540000|2025-04-30 15:05:40|||||||||418
1746025600000|2025-04-30 15:06:40|||||||||926
1746025620000|2025-04-30 15:07:00|406.1||406.1||406.1||406.1||2432
1746025650000|2025-04-30 15:07:30|406||406||406||406||0
1746025660000|2025-04-30 15:07:40|406.1|406|406.1|406|406.1|406|406|405.9|2695
1746025730000|2025-04-30 15:08:50|406.2||406.2||406.2||406.2||5738
1746025740000|2025-04-30 15:09:00|406.1||406.1||406.1||406.1||996
1746025780000|2025-04-30 15:09:40|406.2||406.2||406.2||406.2||1166
1746025810000|2025-04-30 15:10:10|406.1||406.1||406.1||406.1||1097
1746025820000|2025-04-30 15:10:20|406.2|406.1|406.2|406|406.2|406.1|406.2|406|425
1746025830000|2025-04-30 15:10:30|||||||||165
1746025870000|2025-04-30 15:11:10||406.1||406.1||406.1||406.1|0
1746025880000|2025-04-30 15:11:20|406.1|406|406.2|406|406.2|406|406.1|406|7584
1746025930000|2025-04-30 15:12:10||406.1||406||406.1||406|3075
1746025960000|2025-04-30 15:12:40|406.1||406.1||406.1||406.1||4667
1746025970000|2025-04-30 15:12:50|406.2||406.2||406.2||406.2||805
1746026010000|2025-04-30 15:13:30|406.1|406.1|406.1|406|406.2|406.1|406.1|406|562
1746026020000|2025-04-30 15:13:40|406.2|406.1|406.2|406.1|406.2|406.1|406.1|406.1|3249
1746026030000|2025-04-30 15:13:50|406.1|406|406.2|406|406.2|406|406.1|406|756
1746026050000|2025-04-30 15:14:10||406.1||406.1||406.1||406.1|0
1746026070000|2025-04-30 15:14:30|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|0
1746026090000|2025-04-30 15:14:50|406.4|406.2|406.3|406.1|406.4|406.2|406.3|406.1|3000
1746026100000|2025-04-30 15:15:00|406.4|406.2|406.5|406.3|406.5|406.3|406.4|406.2|2732
1746026110000|2025-04-30 15:15:10|406.4|406.2|406.5|406.3|406.5|406.3|406.4|406.2|4811
1746026120000|2025-04-30 15:15:20|406.4|406.2|406.5|406.3|406.5|406.3|406.4|406.2|135
1746026130000|2025-04-30 15:15:30|406.4|406.2|406.6|406.3|406.6|406.3|406.4|406.2|4422
1746026140000|2025-04-30 15:15:40|406.5|406.2|406.5|406.3|406.5|406.3|406.4|406.2|2051
1746026150000|2025-04-30 15:15:50|406.4|406.2|406.4|406.2|406.5|406.3|406.4|406.2|0
1746026160000|2025-04-30 15:16:00|406.3|406.1|406.3|406.1|406.4|406.2|406.3|406.1|5787
1746026170000|2025-04-30 15:16:10|406.4|406.2|406.4|406.2|406.5|406.3|406.3|406.1|2926
1746026180000|2025-04-30 15:16:20|406.5|406.3|406.4|406.2|406.5|406.3|406.4|406.2|188
1746026190000|2025-04-30 15:16:30|406.5|406.3|406.4|406.2|406.5|406.3|406.3|406.1|1211
1746026200000|2025-04-30 15:16:40|406.3|406.1|406.3|406.1|406.3|406.1|406.3|406.1|3168
1746026210000|2025-04-30 15:16:50|406.4|406.2|406.4|406.2|406.4|406.2|406.3|406.1|4242
1746026220000|2025-04-30 15:17:00|406.5|406.1|406.4|406.1|406.5|406.2|406.4|406.1|0
1746026240000|2025-04-30 15:17:20|406.5|406.2|406.3|406.1|406.5|406.2|406.3|406.1|0
1746026250000|2025-04-30 15:17:30|406.4|406.2|406.3|406.1|406.4|406.2|406.3|406.1|0
1746026260000|2025-04-30 15:17:40|406.4|406.2|406.3|406.1|406.4|406.2|406.3|406.1|0
1746026270000|2025-04-30 15:17:50|406.4|406.2|406.4|406.2|406.4|406.2|406.3|406.1|0
1746026280000|2025-04-30 15:18:00|406.3|406.1|406.4|406.2|406.4|406.2|406.3|406.1|0
1746026290000|2025-04-30 15:18:10|406.3|406.1|406.3|406.1|406.3|406.1|406.3|406.1|0
1746026300000|2025-04-30 15:18:20|406.4|406.2|406.4|406.2|406.4|406.2|406.3|406.1|0
1746026310000|2025-04-30 15:18:30|406.3|406.1|406.3|406.1|406.4|406.2|406.3|406.1|949
1746026320000|2025-04-30 15:18:40|406.4|406.2|406.3|406.1|406.4|406.2|406.3|406.1|0
1746026330000|2025-04-30 15:18:50|406.4|406.2|406.3|406.1|406.4|406.2|406.3|406.1|0
1746026340000|2025-04-30 15:19:00|406.4|406.2|406.5|406.3|406.5|406.3|406.3|406.1|4250
1746026350000|2025-04-30 15:19:10|406.4|406.2|406.6|406.4|406.6|406.4|406.4|406.2|6190
1746026360000|2025-04-30 15:19:20|406.5|406.3|406.6|406.4|406.7|406.5|406.5|406.3|1473
1746026370000|2025-04-30 15:19:30|406.7|406.5|406.8|406.6|406.8|406.6|406.6|406.4|196
1746026380000|2025-04-30 15:19:40|406.7|406.5|406.8|406.6|406.8|406.6|406.7|406.5|0
1746026390000|2025-04-30 15:19:50|406.9|406.7|406.8|406.6|406.9|406.7|406.8|406.6|1
1746026400000|2025-04-30 15:20:00|406.9|406.5|406.9|406.6|406.9|406.6|406.8|406.5|0
1746026410000|2025-04-30 15:20:10|406.8|406.5|406.8|406.5|406.8|406.5|406.8|406.5|0
1746026420000|2025-04-30 15:20:20|406.9|406.6|407|406.8|407|406.8|406.9|406.6|589
1746026430000|2025-04-30 15:20:30|406.9|406.7|407|406.8|407|406.8|406.9|406.7|0
1746026440000|2025-04-30 15:20:40|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|1275
1746026450000|2025-04-30 15:20:50|407|406.8|406.9|406.7|407|406.8|406.9|406.7|0
1746026460000|2025-04-30 15:21:00|406.8|406.6|407|406.8|407|406.8|406.8|406.6|879
1746026470000|2025-04-30 15:21:10|406.9|406.7|406.9|406.7|407|406.8|406.9|406.7|0
1746026480000|2025-04-30 15:21:20|407|406.8|407|406.8|407|406.8|406.9|406.7|80
1746026490000|2025-04-30 15:21:30|406.9|406.7|407.1|406.8|407.1|406.9|406.9|406.7|2779
1746026500000|2025-04-30 15:21:40|407|406.7|407|406.8|407|406.8|406.9|406.7|0
1746026510000|2025-04-30 15:21:50|406.9|406.7|407|406.8|407|406.8|406.9|406.7|0
1746026520000|2025-04-30 15:22:00|406.9|406.7|406.9|406.7|407|406.8|406.9|406.7|547
1746026530000|2025-04-30 15:22:10|407|406.8|407.1|406.9|407.1|406.9|407|406.8|4203
1746026540000|2025-04-30 15:22:20|407|406.8|407.1|406.9|407.1|406.9|407|406.8|384
1746026560000|2025-04-30 15:22:40|407.2|407|407.2|407|407.2|407|407.2|407|0
1746026570000|2025-04-30 15:22:50|407.1|406.9|407.2|407|407.2|407|407.1|406.9|655
1746026580000|2025-04-30 15:23:00|407.3|407.1|407.2|407|407.3|407.1|407.2|407|1124
1746026590000|2025-04-30 15:23:10|407.3|407.1|407.1|406.9|407.3|407.1|407.1|406.9|241
1746026600000|2025-04-30 15:23:20|407.2|407|407.2|407|407.2|407|407.2|407|0
1746026610000|2025-04-30 15:23:30|407.1|406.9|407.1|406.9|407.2|407|407.1|406.9|4578
1746026620000|2025-04-30 15:23:40|407.2|407|407.2|407|407.2|407|407.2|407|0
1746026630000|2025-04-30 15:23:50|407.1|406.9|407.1|406.9|407.2|407|407.1|406.9|0
1746026640000|2025-04-30 15:24:00|407.2|407|407.2|407|407.2|407|407.1|406.9|2379
1746026650000|2025-04-30 15:24:10|407.1|406.9|407.2|407|407.3|407.1|407.1|406.9|0
1746026660000|2025-04-30 15:24:20|407.3|407.1|407.3|407.1|407.3|407.1|407.2|407|0
1746026670000|2025-04-30 15:24:30|407.2|407|407.3|407.1|407.3|407.1|407.2|407|1387
1746026680000|2025-04-30 15:24:40|407.2|407|407.2|407|407.3|407.1|407.2|407|0
1746026690000|2025-04-30 15:24:50|407.3|407.1|407.1|406.9|407.3|407.1|407|406.8|7274
1746026700000|2025-04-30 15:25:00|407.2|407|407.3|407.1|407.3|407.1|407.2|407|5090
1746026710000|2025-04-30 15:25:10|407.2|407|407.2|407|407.2|407|407.1|406.9|12636
1746026720000|2025-04-30 15:25:20|407.1|406.9|407.1|406.9|407.2|407|407.1|406.9|504
1746026730000|2025-04-30 15:25:30|407.2|407|407.2|407|407.2|407|407.2|407|0
1746026740000|2025-04-30 15:25:40|407.1|406.9|407.2|407|407.3|407.1|407.1|406.9|0
1746026750000|2025-04-30 15:25:50|407.3|407.1|407.3|407.1|407.3|407.1|407.2|407|1613
1746026760000|2025-04-30 15:26:00|407.2|407|407.2|406.9|407.3|407.1|407.2|406.9|0
1746026770000|2025-04-30 15:26:10|407.3|407|407.2|407|407.3|407|407.1|406.9|3199
1746026780000|2025-04-30 15:26:20|407.1|406.9|407.1|406.9|407.2|407|407.1|406.9|0
1746026790000|2025-04-30 15:26:30|407.2|407|407.2|407|407.2|407|407.1|406.9|0
1746026800000|2025-04-30 15:26:40|407.1|406.9|407.2|407|407.2|407|407.1|406.9|0
1746026810000|2025-04-30 15:26:50|407|406.9|407|406.7|407.1|406.9|407|406.7|9707
1746026820000|2025-04-30 15:27:00|407.1|406.8|407|406.8|407.1|406.8|407|406.8|0
1746026830000|2025-04-30 15:27:10|406.9|406.7|407.1|406.8|407.1|406.9|406.9|406.7|150
1746026850000|2025-04-30 15:27:30|407|406.7|407|406.8|407|406.8|407|406.7|1713
1746026860000|2025-04-30 15:27:40|407.1|406.9|407.1|406.9|407.1|406.9|407|406.8|10
1746026870000|2025-04-30 15:27:50|407|406.8|407|406.8|407.1|406.9|407|406.8|0
1746026880000|2025-04-30 15:28:00|407.3|407|407.3|407|407.3|407|407.2|406.9|1958
1746026890000|2025-04-30 15:28:10|407.2|406.9|407.1|406.9|407.2|407|407.1|406.9|0
1746026900000|2025-04-30 15:28:20|407.2|407|407.1|406.9|407.2|407|407.1|406.9|0
1746026910000|2025-04-30 15:28:30|407.2|407|407.2|407|407.2|407|407.2|407|650
1746026920000|2025-04-30 15:28:40|407.1|406.9|407.1|406.9|407.2|407|407.1|406.9|32
1746026930000|2025-04-30 15:28:50|407.2|407|407.2|407|407.2|407|407.1|406.9|102
1746026940000|2025-04-30 15:29:00|407.1|406.9|407.2|407|407.2|407|407.1|406.9|308
1746026950000|2025-04-30 15:29:10|407.1|406.9|407.1|406.9|407.1|406.9|407|406.8|1426
1746026960000|2025-04-30 15:29:20|407.2|407|407.1|406.9|407.2|407|407.1|406.9|1910
1746026970000|2025-04-30 15:29:30|407.2|407|407.3|407.1|407.3|407.1|407.1|406.9|1369
1746026980000|2025-04-30 15:29:40|407.2|407|407.2|407|407.3|407.1|407.1|406.9|2510
1746026990000|2025-04-30 15:29:50|407.1|406.9|407.1|406.8|407.3|407|407.1|406.8|214
1745917170000|2025-04-29 08:59:30|||||||||940
1745917190000|2025-04-29 08:59:50|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|1778
1745917200000|2025-04-29 09:00:00|396.4||396.4||396.4||396.4||1017
1745917210000|2025-04-29 09:00:10|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|0
1745917220000|2025-04-29 09:00:20|396.6|396.4|396.7|396.5|396.7|396.5|396.6|396.4|36
1745917230000|2025-04-29 09:00:30|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|28
1745917320000|2025-04-29 09:02:00|396.7||396.7||396.7||396.7||1394
1745917350000|2025-04-29 09:02:30|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|638
1745917360000|2025-04-29 09:02:40|||||||||265
1745917370000|2025-04-29 09:02:50|||||||||115
1745917390000|2025-04-29 09:03:10|||||||||441
1745917420000|2025-04-29 09:03:40|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|97
1745917430000|2025-04-29 09:03:50|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|526
1745917440000|2025-04-29 09:04:00|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|116
1745917470000|2025-04-29 09:04:30|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|0
1745917480000|2025-04-29 09:04:40|396.9||396.9||396.9||396.9||951
1745917590000|2025-04-29 09:06:30|396.8||396.8||396.8||396.8||0
1745917600000|2025-04-29 09:06:40|396.9||396.9||396.9||396.9||1039
1745917650000|2025-04-29 09:07:30||396.8||396.8||396.8||396.8|1322
1745917660000|2025-04-29 09:07:40|||||||||44
1745917670000|2025-04-29 09:07:50|||||||||262
1745917700000|2025-04-29 09:08:20|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|2435
1745917750000|2025-04-29 09:09:10|||||||||17
1745917780000|2025-04-29 09:09:40|||||||||321
1745917800000|2025-04-29 09:10:00|396.7|396.6|396.7|396.5|396.7|396.6|396.7|396.5|3236
1745917810000|2025-04-29 09:10:10|396.6|396.6|396.7|396.6|396.7|396.6|396.6|396.6|582
1745917880000|2025-04-29 09:11:20|||||||||500
1745917910000|2025-04-29 09:11:50|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|626
1745917960000|2025-04-29 09:12:40||396.6||396.6||396.6||396.6|0
1745918030000|2025-04-29 09:13:50||396.7||396.7||396.7||396.7|403
1745918070000|2025-04-29 09:14:30|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|529
1745918130000|2025-04-29 09:15:30|||||||||400
1745918140000|2025-04-29 09:15:40|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|256
1745918180000|2025-04-29 09:16:20|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|175
1745918200000|2025-04-29 09:16:40|397|396.9|397|396.9|397|396.9|397|396.9|0
1745918220000|2025-04-29 09:17:00||396.8||396.8||396.8||396.8|1531
1745918280000|2025-04-29 09:18:00|||||||||26
1745918310000|2025-04-29 09:18:30|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|1200
1745918330000|2025-04-29 09:18:50|397|396.8|397|396.9|397|396.9|397|396.8|896
1745918390000|2025-04-29 09:19:50|||||||||600
1745918400000|2025-04-29 09:20:00|||||||||1953
1745918430000|2025-04-29 09:20:30|||||||||618
1745918460000|2025-04-29 09:21:00|||||||||765
1745918470000|2025-04-29 09:21:10|||||||||700
1745918480000|2025-04-29 09:21:20|||||||||703
1745918550000|2025-04-29 09:22:30|397.1|397|397.1|397|397.1|397|397.1|397|20
1745918560000|2025-04-29 09:22:40|||||||||130
1745918580000|2025-04-29 09:23:00|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|505
1745918620000|2025-04-29 09:23:40|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|35
1745918650000|2025-04-29 09:24:10|||||||||230
1745918740000|2025-04-29 09:25:40|397.4||397.4||397.4||397.4||0
1745918770000|2025-04-29 09:26:10||397.3||397.3||397.3||397.3|0
1745918780000|2025-04-29 09:26:20||397.2||397.2||397.2||397.2|1346
1745918790000|2025-04-29 09:26:30|397.3|397.3|397.3|397.2|397.3|397.3|397.3|397.2|1066
1745918800000|2025-04-29 09:26:40|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|453
1745918870000|2025-04-29 09:27:50|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|282
1745918960000|2025-04-29 09:29:20|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|737
1745918990000|2025-04-29 09:29:50|||||||||417
1745919010000|2025-04-29 09:30:10|397.5||397.5||397.5||397.5||543
1745919120000|2025-04-29 09:32:00||397.4||397.3||397.4||397.3|604
1745919130000|2025-04-29 09:32:10|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|267
1745919210000|2025-04-29 09:33:30|397.2|397|397.2|397|397.2|397|397.2|397|1832
1745919290000|2025-04-29 09:34:50|397.1||397.1||397.1||397.1||0
1745919310000|2025-04-29 09:35:10|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1745919330000|2025-04-29 09:35:30|397.1|397|397.1|397|397.1|397|397.1|397|2213
1745919340000|2025-04-29 09:35:40|397|396.9|397|396.9|397|396.9|397|396.9|1143
1745919360000|2025-04-29 09:36:00|||||||||228
1745919380000|2025-04-29 09:36:20|397.1|397|397.1|397|397.1|397|397.1|397|933
1745919410000|2025-04-29 09:36:50|397|396.9|397|396.9|397|396.9|397|396.9|1319
1745919460000|2025-04-29 09:37:40|396.9|396.8|396.8|396.7|396.9|396.8|396.8|396.7|3240
1745919480000|2025-04-29 09:38:00|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|1058
1745919490000|2025-04-29 09:38:10|397||397||397||397||137
1745919500000|2025-04-29 09:38:20||396.9||396.9||396.9||396.9|0
1745919580000|2025-04-29 09:39:40|397.1|397|397.1|397|397.1|397|397.1|397|147
1745919600000|2025-04-29 09:40:00|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|402
1745919630000|2025-04-29 09:40:30|397.1|397|397.1|397|397.1|397|397.1|397|2511
1745919640000|2025-04-29 09:40:40||396.9||396.9||396.9||396.9|0
1745919730000|2025-04-29 09:42:10||397||397||397||397|22
1745919740000|2025-04-29 09:42:20|397.2||397.2||397.2||397.2||372
1745919770000|2025-04-29 09:42:50||397.1||397.1||397.1||397.1|0
1745919930000|2025-04-29 09:45:30|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|0
1745919940000|2025-04-29 09:45:40|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|41
1745920030000|2025-04-29 09:47:10|||||||||1067
1745920090000|2025-04-29 09:48:10|||||||||167
1745920120000|2025-04-29 09:48:40|397.1|397|397|396.9|397.1|397|397|396.9|642
1745920130000|2025-04-29 09:48:50|397.1|397|397.1|397|397.1|397|397|397|572
1745920140000|2025-04-29 09:49:00|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|712
1745920180000|2025-04-29 09:49:40|||||||||417
1745920360000|2025-04-29 09:52:40|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|2567
1745920380000|2025-04-29 09:53:00|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|1166
1745920410000|2025-04-29 09:53:30|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|1026
1745920490000|2025-04-29 09:54:50|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|2652
1745920500000|2025-04-29 09:55:00|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|246
1745920540000|2025-04-29 09:55:40|||||||||372
1745920560000|2025-04-29 09:56:00||397.1||397.1||397.1||397.1|2467
1745920570000|2025-04-29 09:56:10|397.2||397.2||397.2||397.2||0
1745920620000|2025-04-29 09:57:00|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|549
1745920690000|2025-04-29 09:58:10|||||||||513
1745920710000|2025-04-29 09:58:30|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|1952
1745920780000|2025-04-29 09:59:40|397|396.9|397.1|397|397.1|397|397|396.9|2397
1745920790000|2025-04-29 09:59:50|397|396.9|397|396.9|397|396.9|397|396.9|1014
1745920800000|2025-04-29 10:00:00|397.1||397.1||397.1||397.1||1076
1745920810000|2025-04-29 10:00:10||397||397||397||397|0
1745920840000|2025-04-29 10:00:40|||||||||1780
1745920850000|2025-04-29 10:00:50|||||||||2467
1745920870000|2025-04-29 10:01:10|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|0
1745920890000|2025-04-29 10:01:30|396.7|396.6|396.7|396.5|396.7|396.6|396.7|396.5|549
1745920900000|2025-04-29 10:01:40|396.6||396.6||396.6||396.6||0
1745920910000|2025-04-29 10:01:50|||||||||603
1745920930000|2025-04-29 10:02:10|||||||||944
1745920940000|2025-04-29 10:02:20|||||||||647
1745920960000|2025-04-29 10:02:40|||||||||2
1745920980000|2025-04-29 10:03:00|||||||||3422
1745921000000|2025-04-29 10:03:20|||||||||1142
1745921010000|2025-04-29 10:03:30|||||||||1433
1745921150000|2025-04-29 10:05:50|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|3
1745921190000|2025-04-29 10:06:30|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|780
1745921200000|2025-04-29 10:06:40|||||||||1000
1745921220000|2025-04-29 10:07:00|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|2000
1745921280000|2025-04-29 10:08:00|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|783
1745921350000|2025-04-29 10:09:10|||||||||249
1745921370000|2025-04-29 10:09:30|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|1471
1745921400000|2025-04-29 10:10:00|||||||||829
1745921440000|2025-04-29 10:10:40|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|234
1745921590000|2025-04-29 10:13:10|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|202
1745921600000|2025-04-29 10:13:20||396.5||396.5||396.6||396.5|1434
1745921610000|2025-04-29 10:13:30|396.6|396.6|396.6|396.5|396.6|396.6|396.6|396.5|2606
1745921640000|2025-04-29 10:14:00|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|981
1745921650000|2025-04-29 10:14:10|||||||||1488
1745921740000|2025-04-29 10:15:40|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|1695
1745921800000|2025-04-29 10:16:40|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|929
1745921830000|2025-04-29 10:17:10|396.6|396.5|396.7|396.5|396.7|396.5|396.6|396.5|2671
1745921890000|2025-04-29 10:18:10|396.6||396.6||396.6||396.6||0
1745921910000|2025-04-29 10:18:30|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|695
1745921920000|2025-04-29 10:18:40|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|609
1745922030000|2025-04-29 10:20:30|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1745922040000|2025-04-29 10:20:40|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|1098
1745922090000|2025-04-29 10:21:30|||||||||220
1745922130000|2025-04-29 10:22:10|||||||||558
1745922230000|2025-04-29 10:23:50|396.7||396.6||396.7||396.6||3124
1745922390000|2025-04-29 10:26:30|396.7|396.6|396.7|396.5|396.7|396.6|396.6|396.5|775
1745922420000|2025-04-29 10:27:00|396.6||396.6||396.6||396.6||1715
1745922560000|2025-04-29 10:29:20|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1745922570000|2025-04-29 10:29:30|||||||||379
1745922600000|2025-04-29 10:30:00|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|2585
1745922610000|2025-04-29 10:30:10|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|750
1745922620000|2025-04-29 10:30:20|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|2030
1745922780000|2025-04-29 10:33:00|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|1165
1745922790000|2025-04-29 10:33:10|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|370
1745922800000|2025-04-29 10:33:20||396.4||396.5||396.5||396.4|1597
1745922870000|2025-04-29 10:34:30|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|429
1745922990000|2025-04-29 10:36:30|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|0
1745923040000|2025-04-29 10:37:20|||||||||624
1745923160000|2025-04-29 10:39:20|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1745923200000|2025-04-29 10:40:00|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|0
1745923310000|2025-04-29 10:41:50||396.6||396.6||396.6||396.6|1765
1745923360000|2025-04-29 10:42:40|396.7|396.7|396.8|396.7|396.8|396.7|396.7|396.7|0
1745923630000|2025-04-29 10:47:10|||||||||1151
1745923690000|2025-04-29 10:48:10||396.6||396.6||396.6||396.6|945
1745923700000|2025-04-29 10:48:20|396.7|397|397.2|397|397.2|397|396.7|397|2824
1745923710000|2025-04-29 10:48:30|397.1||397.2||397.2||397.1||0
1745923720000|2025-04-29 10:48:40|397.1||397.1||397.1||397.1||0
1745923730000|2025-04-29 10:48:50|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1745923750000|2025-04-29 10:49:10|||||||||1401
1745923800000|2025-04-29 10:50:00|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|716
1745923820000|2025-04-29 10:50:20|||||||||2051
1745923840000|2025-04-29 10:50:40|397.4||397.3||397.4||397.3||0
1745923900000|2025-04-29 10:51:40|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|150
1745924010000|2025-04-29 10:53:30|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|703
1745924020000|2025-04-29 10:53:40|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1745924040000|2025-04-29 10:54:00|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|171
1745924070000|2025-04-29 10:54:30|397.8|397.8|397.8|397.7|397.8|397.8|397.8|397.7|0
1745924080000|2025-04-29 10:54:40|397.9||397.8||397.9||397.8||0
1745924100000|2025-04-29 10:55:00|397.7|397.6|397.8|397.7|397.8|397.7|397.7|397.6|7621
1745924110000|2025-04-29 10:55:10|397.9|397.8|397.9|397.7|397.9|397.8|397.8|397.7|1240
1745924170000|2025-04-29 10:56:10|397.8|397.8|398|397.8|398|397.9|397.8|397.8|844
1745924210000|2025-04-29 10:56:50||397.9||397.9||397.9||397.9|0
1745924220000|2025-04-29 10:57:00|398.1||398.1||398.1||398.1||0
1745924230000|2025-04-29 10:57:10|398.2|398|398.2|398|398.2|398|398.2|398|326
1745924270000|2025-04-29 10:57:50|398.1||398.2||398.2||398.1||100
1745924330000|2025-04-29 10:58:50|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|805
1745924370000|2025-04-29 10:59:30|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|162
1745924390000|2025-04-29 10:59:50||398.2||398.2||398.2||398.2|587
1745924400000|2025-04-29 11:00:00|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|138
1745924410000|2025-04-29 11:00:10|398.5|398.4|398.5|398.3|398.5|398.4|398.5|398.3|2489
1745924470000|2025-04-29 11:01:10|398.4||398.4||398.4||398.4||0
1745924480000|2025-04-29 11:01:20|398.5||398.5||398.5||398.5||0
1745924490000|2025-04-29 11:01:30|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|823
1745924500000|2025-04-29 11:01:40|398.3||398.3||398.3||398.3||2000
1745924510000|2025-04-29 11:01:50|||||||||1357
1745924520000|2025-04-29 11:02:00|||||||||576
1745924570000|2025-04-29 11:02:50|||||||||202
1745924630000|2025-04-29 11:03:50|||||||||2099
1745924650000|2025-04-29 11:04:10|||||||||300
1745924670000|2025-04-29 11:04:30|||||||||647
1745924690000|2025-04-29 11:04:50|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|560
1745924700000|2025-04-29 11:05:00|398.1|398|398.1|398|398.1|398|398.1|398|45
1745924710000|2025-04-29 11:05:10|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|1033
1745924740000|2025-04-29 11:05:40|398.1|398|398.2|398.1|398.2|398.1|398.1|398|2424
1745924760000|2025-04-29 11:06:00||398||398.1||398.1||398|0
1745924790000|2025-04-29 11:06:30|398.3||398.3||398.3||398.3||0
1745924820000|2025-04-29 11:07:00|||||||||144
1745924880000|2025-04-29 11:08:00|398.2||398.2||398.2||398.2||1710
1745924920000|2025-04-29 11:08:40|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|355
1745924930000|2025-04-29 11:08:50|||||||||223
1745924940000|2025-04-29 11:09:00|||||||||216
1745925000000|2025-04-29 11:10:00||398.1||398.2||398.2||398.1|1695
1745925130000|2025-04-29 11:12:10|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|0
1745925140000|2025-04-29 11:12:20|398.5||398.5||398.5||398.5||1211
1745925180000|2025-04-29 11:13:00|398.4||398.4||398.4||398.4||1320
1745925200000|2025-04-29 11:13:20|398.5||398.5||398.5||398.5||614
1745925260000|2025-04-29 11:14:20|398.4||398.5||398.5||398.4||1411
1745925280000|2025-04-29 11:14:40|398.4|398.4|398.4|398.3|398.4|398.4|398.4|398.3|734
1745925350000|2025-04-29 11:15:50|||||||||589
1745925370000|2025-04-29 11:16:10|||||||||1136
1745925420000|2025-04-29 11:17:00|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|942
1745925460000|2025-04-29 11:17:40|398.2||398.2||398.2||398.2||1600
1745925570000|2025-04-29 11:19:30|398.1|398|398.1|398|398.1|398|398.1|398|2060
1745925630000|2025-04-29 11:20:30|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|514
1745925640000|2025-04-29 11:20:40|398.1|398|398.1|398|398.1|398|398.1|398|840
1745925700000|2025-04-29 11:21:40|||||||||150
1745925790000|2025-04-29 11:23:10|||||||||2394
1745925800000|2025-04-29 11:23:20||397.9||397.9||397.9||397.9|43
1745925840000|2025-04-29 11:24:00||398||398||398||398|0
1745926020000|2025-04-29 11:27:00|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|0
1745926050000|2025-04-29 11:27:30|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|36
1745926160000|2025-04-29 11:29:20|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|555
1745926170000|2025-04-29 11:29:30|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|962
1745926200000|2025-04-29 11:30:00|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|529
1745926270000|2025-04-29 11:31:10||398.2||398.2||398.2||398.2|763
1745926280000|2025-04-29 11:31:20|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|0
1745926310000|2025-04-29 11:31:50|398.2||398.2||398.2||398.2||0
1745926340000|2025-04-29 11:32:20|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|423
1745926430000|2025-04-29 11:33:50|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|1300
1745926510000|2025-04-29 11:35:10|||||||||632
1745926520000|2025-04-29 11:35:20|||||||||500
1745926560000|2025-04-29 11:36:00|||||||||597
1745926600000|2025-04-29 11:36:40|||||||||1975
1745926760000|2025-04-29 11:39:20|||||||||1208
1745926780000|2025-04-29 11:39:40|||||||||243
1745926820000|2025-04-29 11:40:20|||||||||472
1745926880000|2025-04-29 11:41:20|||||||||16
1745926940000|2025-04-29 11:42:20|||||||||99
1745927030000|2025-04-29 11:43:50|||||||||77
1745927090000|2025-04-29 11:44:50|||||||||2131
1745927100000|2025-04-29 11:45:00|398.1|398|398.1|398|398.1|398|398.1|398|1903
1745927160000|2025-04-29 11:46:00|398|397.9|398|397.9|398|397.9|398|397.9|1857
1745927190000|2025-04-29 11:46:30|398.1|398|398.1|398|398.1|398|398.1|398|0
1745927240000|2025-04-29 11:47:20|398|397.9|398|397.9|398|397.9|398|397.9|1602
1745927250000|2025-04-29 11:47:30|398.1|398|398.1|398|398.1|398|398.1|398|95
1745927380000|2025-04-29 11:49:40|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|139
1745927400000|2025-04-29 11:50:00|398.3||398.3||398.3||398.3||238
1745927450000|2025-04-29 11:50:50||398.2||398.2||398.2||398.2|0
1745927650000|2025-04-29 11:54:10|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|235
1745927820000|2025-04-29 11:57:00|||||||||1031
1745927850000|2025-04-29 11:57:30|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|1500
1745927870000|2025-04-29 11:57:50|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|150
1745927920000|2025-04-29 11:58:40|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|1179
1745928010000|2025-04-29 12:00:10|||||||||1354
1745928030000|2025-04-29 12:00:30|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|3145
1745928040000|2025-04-29 12:00:40|398|397.9|398|397.9|398|397.9|398|397.9|1420
1745928050000|2025-04-29 12:00:50||397.8||397.8||397.8||397.8|472
1745928090000|2025-04-29 12:01:30||397.9||397.9||397.9||397.9|36
1745928120000|2025-04-29 12:02:00|||||||||533
1745928180000|2025-04-29 12:03:00|||||||||1252
1745928200000|2025-04-29 12:03:20|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|2020
1745928230000|2025-04-29 12:03:50|||||||||526
1745928320000|2025-04-29 12:05:20|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|0
1745928340000|2025-04-29 12:05:40|||||||||1
1745928440000|2025-04-29 12:07:20|398|397.9|398|397.9|398|397.9|398|397.9|0
1745928600000|2025-04-29 12:10:00|||||||||1430
1745928620000|2025-04-29 12:10:20|||||||||132
1745928760000|2025-04-29 12:12:40|||||||||1090
1745928770000|2025-04-29 12:12:50|||||||||995
1745928820000|2025-04-29 12:13:40|||||||||2580
1745928970000|2025-04-29 12:16:10|398.1|398|398.1|398|398.1|398|398.1|398|0
1745928990000|2025-04-29 12:16:30|398|397.9|398.1|397.9|398.1|397.9|398|397.9|2547
1745929010000|2025-04-29 12:16:50|398||398||398||398||2708
1745929070000|2025-04-29 12:17:50||397.8||397.8||397.8||397.8|428
1745929080000|2025-04-29 12:18:00|397.9||397.9||397.9||397.9||0
1745929090000|2025-04-29 12:18:10|398|397.9|398.2|398.1|398.3|398.2|398|397.9|1378
1745929100000|2025-04-29 12:18:20|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|30
1745929140000|2025-04-29 12:19:00|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|566
1745929150000|2025-04-29 12:19:10|398.6|398.4|398.6|398.5|398.6|398.5|398.6|398.4|1405
1745929170000|2025-04-29 12:19:30|398.8|398.6|398.8|398.6|398.8|398.6|398.8|398.6|119
1745929250000|2025-04-29 12:20:50|398.7||398.7||398.7||398.7||0
1745929270000|2025-04-29 12:21:10|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|742
1745929280000|2025-04-29 12:21:20||398.6||398.6||398.6||398.6|381
1745929320000|2025-04-29 12:22:00|398.9|398.7|399|398.9|399|398.9|398.9|398.7|640
1745929360000|2025-04-29 12:22:40|398.9|398.8|399|398.8|399|398.8|398.9|398.8|3057
1745929380000|2025-04-29 12:23:00||398.9||398.9||398.9||398.8|1397
1745929390000|2025-04-29 12:23:10|399.2|399|399.2|399|399.2|399|399.1|399|86
1745929400000|2025-04-29 12:23:20|399.1||399.1||399.1||399.1||0
1745929430000|2025-04-29 12:23:50|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|1561
1745929450000|2025-04-29 12:24:10|399.1|399|399.1|399|399.1|399|399.1|399|859
1745929490000|2025-04-29 12:24:50|399|398.9|399|398.9|399|398.9|399|398.9|1535
1745929500000|2025-04-29 12:25:00|399.1||399.1||399.1||399.1||913
1745929550000|2025-04-29 12:25:50||399||399||399||399|0
1745929570000|2025-04-29 12:26:10|399.2|399.1|399.2|399|399.3|399.1|399.1|399|0
1745929580000|2025-04-29 12:26:20|399.1||399.1||399.2||399.1||0
1745929590000|2025-04-29 12:26:30|399.2||399.2||399.2||399.2||0
1745929620000|2025-04-29 12:27:00|399.1||399.1||399.1||399.1||0
1745929640000|2025-04-29 12:27:20|||||||||221
1745929650000|2025-04-29 12:27:30|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|904
1745929670000|2025-04-29 12:27:50|399.1|399|399.1|399|399.1|399|399.1|399|140
1745929720000|2025-04-29 12:28:40|399.2||399.2||399.2||399.2||0
1745929740000|2025-04-29 12:29:00|399.1||399.2||399.2||399.1||0
1745929750000|2025-04-29 12:29:10|399.1||399.1||399.1||399.1||0
1745929800000|2025-04-29 12:30:00|399|398.9|399.1|399|399.1|399|399|398.9|1154
1745929820000|2025-04-29 12:30:20|||||||||208
1745929860000|2025-04-29 12:31:00|||||||||2700
1745929870000|2025-04-29 12:31:10|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|483
1745929880000|2025-04-29 12:31:20|398.9|398.8|399|398.9|399|398.9|398.9|398.8|1579
1745929890000|2025-04-29 12:31:30||398.8||398.8||398.8||398.8|1015
1745929910000|2025-04-29 12:31:50||398.9||398.9||398.9||398.9|569
1745929920000|2025-04-29 12:32:00|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|1020
1745929930000|2025-04-29 12:32:10|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|0
1745929970000|2025-04-29 12:32:50|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|300
1745929990000|2025-04-29 12:33:10|||||||||441
1745930020000|2025-04-29 12:33:40||398.5||398.5||398.5||398.5|1324
1745930030000|2025-04-29 12:33:50|398.8|398.6|398.8|398.7|398.8|398.7|398.8|398.6|5544
1745930050000|2025-04-29 12:34:10|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|504
1745930100000|2025-04-29 12:35:00|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|387
1745930110000|2025-04-29 12:35:10||398.4||398.4||398.4||398.4|100
1745930140000|2025-04-29 12:35:40|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|0
1745930170000|2025-04-29 12:36:10|398.4|398.4|398.5|398.3|398.5|398.4|398.4|398.3|2028
1745930190000|2025-04-29 12:36:30|398.6|398.4|398.6|398.5|398.6|398.5|398.6|398.4|0
1745930220000|2025-04-29 12:37:00|||||||||1405
1745930300000|2025-04-29 12:38:20|398.7|398.6|398.8|398.6|398.8|398.7|398.7|398.6|734
1745930310000|2025-04-29 12:38:30||398.7||398.7||398.7||398.7|0
1745930320000|2025-04-29 12:38:40|398.9||398.9||398.9||398.9||0
1745930350000|2025-04-29 12:39:10|398.8|398.6|398.8|398.6|398.8|398.6|398.8|398.6|79
1745930410000|2025-04-29 12:40:10|398.9|398.8|399.1|398.9|399.1|398.9|398.9|398.8|2292
1745930500000|2025-04-29 12:41:40|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|0
1745930550000|2025-04-29 12:42:30|||||||||1494
1745930620000|2025-04-29 12:43:40|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|268
1745930630000|2025-04-29 12:43:50|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|161
1745930660000|2025-04-29 12:44:20|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|382
1745930740000|2025-04-29 12:45:40|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|36
1745930760000|2025-04-29 12:46:00|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|615
1745930770000|2025-04-29 12:46:10|399.8|399.7|399.7|399.6|399.8|399.7|399.7|399.6|602
1745930780000|2025-04-29 12:46:20|||||||||1101
1745930790000|2025-04-29 12:46:30|399.8|399.7|399.7|399.6|399.8|399.7|399.7|399.6|1738
1745930810000|2025-04-29 12:46:50|399.5|399.4|399.6|399.5|399.6|399.5|399.5|399.4|1948
1745930820000|2025-04-29 12:47:00|399.5|399.4|399.6|399.4|399.6|399.4|399.5|399.4|0
1745930840000|2025-04-29 12:47:20||399.5||399.4||399.5||399.4|6531
1745930850000|2025-04-29 12:47:30||399.5||399.5||399.5||399.5|3000
1745930860000|2025-04-29 12:47:40|399.7||399.7||399.7||399.7||0
1745930870000|2025-04-29 12:47:50||399.6||399.6||399.6||399.6|0
1745930880000|2025-04-29 12:48:00|399.6|399.4|399.6|399.4|399.6|399.4|399.6|399.4|763
1745930910000|2025-04-29 12:48:30|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|866
1745930920000|2025-04-29 12:48:40||399.6||399.6||399.6||399.6|0
1745930940000|2025-04-29 12:49:00|399.6|399.5|399.7|399.5|399.7|399.5|399.6|399.5|529
1745930970000|2025-04-29 12:49:30||399.6||399.6||399.6||399.6|0
1745931000000|2025-04-29 12:50:00|399.6|399.5|399.6|399.4|399.6|399.5|399.6|399.4|3594
1745931040000|2025-04-29 12:50:40|399.7|399.5|399.7|399.6|399.7|399.6|399.7|399.5|1749
1745931070000|2025-04-29 12:51:10|399.6|399.5|399.5|399.4|399.6|399.5|399.5|399.4|6957
1745931090000|2025-04-29 12:51:30|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|0
1745931120000|2025-04-29 12:52:00|||||||||1600
1745931130000|2025-04-29 12:52:10|||||||||300
1745931170000|2025-04-29 12:52:50|399.3|399.2|399.3|399.1|399.3|399.2|399.3|399.1|884
1745931180000|2025-04-29 12:53:00||399.2||399.1||399.2||399.1|488
1745931190000|2025-04-29 12:53:10||399.2||399.2||399.2||399.2|0
1745931220000|2025-04-29 12:53:40|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|0
1745931240000|2025-04-29 12:54:00|||||||||1264
1745931250000|2025-04-29 12:54:10|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|0
1745931330000|2025-04-29 12:55:30|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|2
1745931340000|2025-04-29 12:55:40|399.3||399.3||399.3||399.3||401
1745931350000|2025-04-29 12:55:50||399.2||399.2||399.2||399.2|0
1745931360000|2025-04-29 12:56:00|||||||||1198
1745931420000|2025-04-29 12:57:00|399.1|399|399.3|399.2|399.3|399.2|399.1|399|2374
1745931430000|2025-04-29 12:57:10|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|1177
1745931460000|2025-04-29 12:57:40|||||||||582
1745931510000|2025-04-29 12:58:30|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|1292
1745931540000|2025-04-29 12:59:00||399.1||399.1||399.1||399.1|145
1745931570000|2025-04-29 12:59:30||399.2||399.2||399.2||399.2|0
1745931600000|2025-04-29 13:00:00||399.1||399.1||399.1||399.1|1494
1745931650000|2025-04-29 13:00:50|399.2||399.2||399.2||399.2||0
1745931660000|2025-04-29 13:01:00|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|0
1745931670000|2025-04-29 13:01:10|399.4|399.3|399.5|399.4|399.5|399.4|399.4|399.3|123
1745931680000|2025-04-29 13:01:20|399.6||399.6||399.6||399.6||93
1745931690000|2025-04-29 13:01:30||399.5||399.5||399.5||399.5|0
1745931720000|2025-04-29 13:02:00|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|521
1745931740000|2025-04-29 13:02:20|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|0
1745931750000|2025-04-29 13:02:30|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|401
1745931760000|2025-04-29 13:02:40|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|401
1745931780000|2025-04-29 13:03:00|399.7|399.6|399.6|399.5|399.7|399.6|399.6|399.5|1519
1745931790000|2025-04-29 13:03:10|399.7||399.7||399.7||399.7||133
1745931800000|2025-04-29 13:03:20||399.6||399.5||399.6||399.5|0
1745931810000|2025-04-29 13:03:30||399.6||399.6||399.6||399.5|0
1745931820000|2025-04-29 13:03:40||399.5||399.5||399.5||399.5|917
1745931830000|2025-04-29 13:03:50|399.8|399.6|399.8|399.7|399.8|399.7|399.8|399.6|2054
1745931840000|2025-04-29 13:04:00|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|949
1745931850000|2025-04-29 13:04:10||399.5||399.6||399.6||399.5|701
1745931880000|2025-04-29 13:04:40|||||||||1000
1745931970000|2025-04-29 13:06:10|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|9
1745932040000|2025-04-29 13:07:20|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|1108
1745932050000|2025-04-29 13:07:30|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|495
1745932060000|2025-04-29 13:07:40|||||||||2000
1745932080000|2025-04-29 13:08:00|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|0
1745932150000|2025-04-29 13:09:10|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|1611
1745932160000|2025-04-29 13:09:20|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|435
1745932190000|2025-04-29 13:09:50|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|0
1745932300000|2025-04-29 13:11:40|||||||||1665
1745932310000|2025-04-29 13:11:50|399.2|399.1|399.3|399.2|399.3|399.2|399.2|399.1|1053
1745932340000|2025-04-29 13:12:20|||||||||168
1745932430000|2025-04-29 13:13:50|||||||||1684
1745932440000|2025-04-29 13:14:00|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|543
1745932450000|2025-04-29 13:14:10|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|127
1745932560000|2025-04-29 13:16:00|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|1060
1745932580000|2025-04-29 13:16:20|399.5||399.5||399.5||399.5||3374
1745932590000|2025-04-29 13:16:30||399.4||399.3||399.4||399.3|2071
1745932600000|2025-04-29 13:16:40||399.4||399.4||399.4||399.4|0
1745932610000|2025-04-29 13:16:50|399.4|399.3|399.4|399.3|399.4|399.4|399.4|399.3|2098
1745932620000|2025-04-29 13:17:00|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|1497
1745932650000|2025-04-29 13:17:30|||||||||322
1745932680000|2025-04-29 13:18:00|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|115
1745932700000|2025-04-29 13:18:20|399.5|399.4|399.6|399.4|399.6|399.4|399.5|399.4|36
1745932710000|2025-04-29 13:18:30||399.5||399.5||399.5||399.5|0
1745932810000|2025-04-29 13:20:10|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|566
1745932850000|2025-04-29 13:20:50|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|1264
1745932860000|2025-04-29 13:21:00||399.6||399.6||399.6||399.6|934
1745932870000|2025-04-29 13:21:10||399.7||399.7||399.7||399.7|0
1745932880000|2025-04-29 13:21:20|399.9||399.8||399.9||399.8||276
1745932890000|2025-04-29 13:21:30|399.9|399.8|399.8|399.7|399.9|399.8|399.8|399.7|451
1745932970000|2025-04-29 13:22:50|||||||||500
1745933030000|2025-04-29 13:23:50|||||||||70
1745933040000|2025-04-29 13:24:00|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|1686
1745933070000|2025-04-29 13:24:30|400||400||400||399.9||0
1745933080000|2025-04-29 13:24:40||399.9||399.9||399.9||399.9|0
1745933160000|2025-04-29 13:26:00|399.9|399.7|399.9|399.8|399.9|399.8|399.9|399.7|840
1745933180000|2025-04-29 13:26:20|400|399.9|399.9|399.8|400|399.9|399.9|399.8|0
1745933190000|2025-04-29 13:26:30|400|399.9|399.9|399.8|400|399.9|399.9|399.8|657
1745933200000|2025-04-29 13:26:40|400||400||400||400||841
1745933220000|2025-04-29 13:27:00||399.9||399.9||399.9||399.9|87
1745933240000|2025-04-29 13:27:20|400.1|400|400.1|400|400.1|400|400.1|400|26
1745933320000|2025-04-29 13:28:40|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|287
1745933330000|2025-04-29 13:28:50|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|0
1745933340000|2025-04-29 13:29:00|400.4||400.4||400.4||400.3||846
1745933360000|2025-04-29 13:29:20||400.3||400.3||400.3||400.3|0
1745933370000|2025-04-29 13:29:30|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|0
1745933390000|2025-04-29 13:29:50|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|3787
1745933400000|2025-04-29 13:30:00|400.3|400.2|400.2|400|400.4|400.3|400.1|400|707
1745933420000|2025-04-29 13:30:20|400.1||400.1||400.1||400.1||0
1745933430000|2025-04-29 13:30:30||399.9||399.9||399.9||399.9|0
1745933440000|2025-04-29 13:30:40|400|400|400|399.9|400|400|400|399.9|1573
1745933460000|2025-04-29 13:31:00|400.1||400||400.1||400||2757
1745933530000|2025-04-29 13:32:10|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|95
1745933540000|2025-04-29 13:32:20|400||400||400||400||0
1745933550000|2025-04-29 13:32:30|399.8|399.7|399.9|399.8|399.9|399.8|399.8|399.7|2182
1745933570000|2025-04-29 13:32:50|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|557
1745933580000|2025-04-29 13:33:00|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|981
1745933610000|2025-04-29 13:33:30|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|0
1745933620000|2025-04-29 13:33:40|399.9||399.9||399.9||399.9||0
1745933650000|2025-04-29 13:34:10||399.8||399.7||399.8||399.7|780
1745933660000|2025-04-29 13:34:20||399.8||399.7||399.8||399.7|933
1745933670000|2025-04-29 13:34:30||399.8||399.8||399.8||399.8|0
1745933680000|2025-04-29 13:34:40|400|399.9|400|399.9|400|399.9|400|399.9|614
1745933700000|2025-04-29 13:35:00|400.1|400|400.3|400.2|400.3|400.2|400.1|400|1963
1745933710000|2025-04-29 13:35:10|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|0
1745933720000|2025-04-29 13:35:20|400.5||400.5||400.5||400.5||0
1745933730000|2025-04-29 13:35:30|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|0
1745933770000|2025-04-29 13:36:10|400.5||400.5||400.5||400.5||0
1745933810000|2025-04-29 13:36:50|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|1776
1745933840000|2025-04-29 13:37:20|400.5||400.5||400.5||400.5||388
1745933850000|2025-04-29 13:37:30|400.4|400.4|400.4|400.3|400.4|400.4|400.4|400.3|1099
1745933870000|2025-04-29 13:37:50|400.5||400.5||400.5||400.5||207
1745933880000|2025-04-29 13:38:00|400.6|400.4|400.6|400.5|400.6|400.5|400.6|400.4|936
1745933910000|2025-04-29 13:38:30|400.7|400.6|400.6|400.5|400.7|400.6|400.6|400.5|48
1745933930000|2025-04-29 13:38:50|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|0
1745933940000|2025-04-29 13:39:00|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|2356
1745933960000|2025-04-29 13:39:20|||||||||82
1745934000000|2025-04-29 13:40:00|400.7|400.6|400.8|400.6|400.8|400.6|400.7|400.6|439
1745934010000|2025-04-29 13:40:10|400.7||400.7||400.7||400.7||0
1745934020000|2025-04-29 13:40:20|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|1911
1745934030000|2025-04-29 13:40:30|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|2641
1745934050000|2025-04-29 13:40:50|400.4|400.3|400.3|400.2|400.4|400.3|400.3|400.2|1422
1745934060000|2025-04-29 13:41:00|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|850
1745934080000|2025-04-29 13:41:20||400.2||400.2||400.2||400.2|0
1745934090000|2025-04-29 13:41:30||400.3||400.3||400.3||400.2|0
1745934100000|2025-04-29 13:41:40|||||||||1046
1745934110000|2025-04-29 13:41:50||400.2||400.2||400.2||400.2|1046
1745934120000|2025-04-29 13:42:00||400.3||400.3||400.3||400.3|0
1745934160000|2025-04-29 13:42:40|400.5|400.4|400.4|400.3|400.5|400.4|400.4|400.3|1586
1745934170000|2025-04-29 13:42:50|||||||||138
1745934180000|2025-04-29 13:43:00|400.5|400.4|400.6|400.5|400.6|400.5|400.5|400.4|856
1745934190000|2025-04-29 13:43:10|400.7|400.6|400.8|400.6|400.8|400.6|400.7|400.6|253
1745934200000|2025-04-29 13:43:20||400.7||400.7||400.7||400.7|0
1745934240000|2025-04-29 13:44:00|400.7|400.6|400.7|400.5|400.7|400.6|400.7|400.5|625
1745934260000|2025-04-29 13:44:20||400.6||400.6||400.6||400.6|0
1745934290000|2025-04-29 13:44:50|400.6|400.5|400.9|400.8|400.9|400.8|400.6|400.5|1341
1745934300000|2025-04-29 13:45:00|400.8|400.7|400.9|400.7|400.9|400.7|400.8|400.7|2724
1745934310000|2025-04-29 13:45:10||400.8||400.8||400.8||400.8|0
1745934320000|2025-04-29 13:45:20|401|400.9|400.9|400.8|401|400.9|400.9|400.8|1718
1745934330000|2025-04-29 13:45:30|401|400.9|401|400.9|401|400.9|401|400.9|553
1745934360000|2025-04-29 13:46:00|400.9|400.8|400.8|400.7|400.9|400.8|400.8|400.7|3513
1745934410000|2025-04-29 13:46:50|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|647
1745934470000|2025-04-29 13:47:50|401|400.9|401|400.9|401|400.9|401|400.9|688
1745934490000|2025-04-29 13:48:10|401.1|401|401.1|401|401.1|401|401.1|401|154
1745934500000|2025-04-29 13:48:20|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|109
1745934510000|2025-04-29 13:48:30|401.3|401.2|401.2|401.1|401.3|401.2|401.2|401.1|1675
1745934530000|2025-04-29 13:48:50||401||401||401||401|500
1745934560000|2025-04-29 13:49:20|401.1|400.9|401|400.9|401.1|400.9|401|400.9|956
1745934590000|2025-04-29 13:49:50|401.1|401|401.1|401|401.1|401|401.1|401|580
1745934600000|2025-04-29 13:50:00|401.2|401.1|401.1|401|401.3|401.1|401|400.9|5632
1745934610000|2025-04-29 13:50:10|401|400.9|401.2|401|401.2|401|401|400.9|9742
1745934620000|2025-04-29 13:50:20||401.1||401.1||401.1||401.1|150
1745934640000|2025-04-29 13:50:40|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|0
1745934660000|2025-04-29 13:51:00|||||||||993
1745934700000|2025-04-29 13:51:40|401.2|401.1|401.2|401|401.2|401.1|401.1|401|3349
1745934710000|2025-04-29 13:51:50||401.1||401.1||401.1||401.1|0
1745934770000|2025-04-29 13:52:50|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|2245
1745934780000|2025-04-29 13:53:00|401.2|401.1|401.2|401|401.2|401.1|401.2|401|6324
1745934810000|2025-04-29 13:53:30|401.1|401.1|401.1|401|401.1|401.1|401.1|401|0
1745934820000|2025-04-29 13:53:40|401|400.9|401|400.9|401|400.9|401|400.9|655
1745934830000|2025-04-29 13:53:50|401.1|401|401.1|401|401.1|401|401.1|401|999
1745934840000|2025-04-29 13:54:00||400.9||401||401||400.9|0
1745934850000|2025-04-29 13:54:10|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|183
1745934870000|2025-04-29 13:54:30|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|13
1745934890000|2025-04-29 13:54:50|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|556
1745934930000|2025-04-29 13:55:30|401.1|401|401.1|401|401.1|401|401.1|401|1912
1745934940000|2025-04-29 13:55:40|401.2|401.1|401.2|401|401.2|401.1|401.1|401|2191
1745934970000|2025-04-29 13:56:10|401|400.9|401|400.9|401|400.9|401|400.9|0
1745935010000|2025-04-29 13:56:50|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|1511
1745935020000|2025-04-29 13:57:00|401|400.9|401|400.9|401|400.9|401|400.9|761
1745935050000|2025-04-29 13:57:30|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|968
1745935120000|2025-04-29 13:58:40|401|400.9|401|400.9|401|400.9|401|400.9|0
1745935130000|2025-04-29 13:58:50||400.8||400.8||400.8||400.8|1259
1745935190000|2025-04-29 13:59:50|||||||||2517
1745935200000|2025-04-29 14:00:00|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.8|0
1745935210000|2025-04-29 14:00:10|401||401.1||401.1||401||0
1745935240000|2025-04-29 14:00:40||401||401||401||401|0
1745935250000|2025-04-29 14:00:50|401.2|401.1|401.2|401|401.2|401.1|401.2|401|1168
1745935260000|2025-04-29 14:01:00|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|403
1745935270000|2025-04-29 14:01:10||401.2||401.2||401.2||401.2|0
1745935280000|2025-04-29 14:01:20||401.1||401.1||401.1||401.1|70
1745935310000|2025-04-29 14:01:50|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|0
1745935320000|2025-04-29 14:02:00|401.1|401|401.1|400.9|401.1|401|401|400.9|2647
1745935330000|2025-04-29 14:02:10|401||401||401||401||0
1745935360000|2025-04-29 14:02:40|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|3711
1745935400000|2025-04-29 14:03:20|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|677
1745935440000|2025-04-29 14:04:00|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.3|4362
1745935460000|2025-04-29 14:04:20|||||||||2107
1745935500000|2025-04-29 14:05:00|400.6||400.6||400.6||400.6||85
1745935510000|2025-04-29 14:05:10||400.5||400.5||400.5||400.5|0
1745935520000|2025-04-29 14:05:20|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|1298
1745935550000|2025-04-29 14:05:50|400.6|400.5|400.6|400.4|400.6|400.5|400.6|400.4|880
1745935560000|2025-04-29 14:06:00|400.5||400.5||400.5||400.5||0
1745935580000|2025-04-29 14:06:20|400.4|400.3|400.1|400|400.4|400.3|400.1|400|2369
1745935590000|2025-04-29 14:06:30|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|895
1745935620000|2025-04-29 14:07:00|400.4|400.3|400.4|400.2|400.4|400.3|400.3|400.2|387
1745935630000|2025-04-29 14:07:10|400.3||400.3||400.3||400.3||0
1745935640000|2025-04-29 14:07:20|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|823
1745935650000|2025-04-29 14:07:30||400.2||400.2||400.2||400.2|0
1745935660000|2025-04-29 14:07:40|400.3||400.3||400.3||400.3||0
1745935700000|2025-04-29 14:08:20|||||||||1955
1745935730000|2025-04-29 14:08:50|||||||||1370
1745935760000|2025-04-29 14:09:20|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|791
1745935770000|2025-04-29 14:09:30|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|272
1745935780000|2025-04-29 14:09:40||400.1||400.2||400.2||400.1|2015
1745935800000|2025-04-29 14:10:00|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|3365
1745935830000|2025-04-29 14:10:30|400.3|400.2|400.4|400.3|400.4|400.3|400.3|400.2|2285
1745935890000|2025-04-29 14:11:30|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|639
1745935910000|2025-04-29 14:11:50|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|87
1745935920000|2025-04-29 14:12:00|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|873
1745935950000|2025-04-29 14:12:30|||||||||50
1745935990000|2025-04-29 14:13:10|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|3760
1745936020000|2025-04-29 14:13:40|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|1479
1745936030000|2025-04-29 14:13:50|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|3198
1745936060000|2025-04-29 14:14:20|400.5|400.4|400.4|400.3|400.5|400.4|400.4|400.3|484
1745936090000|2025-04-29 14:14:50|||||||||1292
1745936100000|2025-04-29 14:15:00||400.2||400.2||400.2||400.2|0
1745936150000|2025-04-29 14:15:50|400.3|400.3|400.5|400.4|400.5|400.4|400.3|400.3|1119
1745936160000|2025-04-29 14:16:00||400.3||400.3||400.3||400.3|2885
1745936170000|2025-04-29 14:16:10|400.6|400.4|400.6|400.5|400.6|400.5|400.6|400.4|1149
1745936220000|2025-04-29 14:17:00|400.7|400.6|400.8|400.6|400.8|400.7|400.7|400.6|3616
1745936230000|2025-04-29 14:17:10|400.7|400.5|400.8|400.6|400.8|400.6|400.6|400.4|5570
1745936250000|2025-04-29 14:17:30|400.7||400.7||400.7||400.7||0
1745936290000|2025-04-29 14:18:10|||||||||2107
1745936300000|2025-04-29 14:18:20|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|207
1745936320000|2025-04-29 14:18:40|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|3116
1745936330000|2025-04-29 14:18:50|400.6|400.5|400.7|400.5|400.7|400.5|400.6|400.5|0
1745936340000|2025-04-29 14:19:00||400.6||400.6||400.6||400.6|0
1745936350000|2025-04-29 14:19:10|400.6|400.5|400.5|400.4|400.6|400.5|400.5|400.4|2647
1745936370000|2025-04-29 14:19:30||400.3||400.3||400.3||400.3|383
1745936400000|2025-04-29 14:20:00|400.4||400.4||400.4||400.4||0
1745936430000|2025-04-29 14:20:30|||||||||113
1745936460000|2025-04-29 14:21:00|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|2460
1745936540000|2025-04-29 14:22:20|||||||||784
1745936550000|2025-04-29 14:22:30|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|1454
1745936580000|2025-04-29 14:23:00|||||||||2107
1745936600000|2025-04-29 14:23:20|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|1354
1745936610000|2025-04-29 14:23:30|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|1632
1745936720000|2025-04-29 14:25:20|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|1750
1745936730000|2025-04-29 14:25:30|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|178
1745936750000|2025-04-29 14:25:50|400.4|400.2|400.4|400.3|400.4|400.3|400.4|400.2|2107
1745936790000|2025-04-29 14:26:30|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|0
1745936820000|2025-04-29 14:27:00|||||||||2107
1745936840000|2025-04-29 14:27:20|||||||||662
1745936860000|2025-04-29 14:27:40|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|225
1745936910000|2025-04-29 14:28:30|400.5||400.4||400.5||400.4||0
1745936950000|2025-04-29 14:29:10|||||||||312
1745936980000|2025-04-29 14:29:40|||||||||927
1745937000000|2025-04-29 14:30:00|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|737
1745937010000|2025-04-29 14:30:10|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|0
1745937020000|2025-04-29 14:30:20|||||||||1875
1745937080000|2025-04-29 14:31:20|||||||||569
1745937140000|2025-04-29 14:32:20|||||||||1295
1745937160000|2025-04-29 14:32:40|400.5|400.4|400.4|400.3|400.5|400.4|400.4|400.3|3682
1745937180000|2025-04-29 14:33:00|400.3|400.2|400.6|400.5|400.7|400.6|400.3|400.2|1641
1745937210000|2025-04-29 14:33:30|400.7||400.7||400.7||400.7||0
1745937220000|2025-04-29 14:33:40||400.6||400.6||400.6||400.6|0
1745937230000|2025-04-29 14:33:50|400.6|400.5|400.6|400.5|400.7|400.6|400.6|400.5|4027
1745937240000|2025-04-29 14:34:00|||||||||157
1745937300000|2025-04-29 14:35:00|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|3004
1745937320000|2025-04-29 14:35:20|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|0
1745937330000|2025-04-29 14:35:30|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|1313
1745937350000|2025-04-29 14:35:50|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|1155
1745937390000|2025-04-29 14:36:30|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|1009
1745937420000|2025-04-29 14:37:00|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|0
1745937460000|2025-04-29 14:37:40|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|267
1745937470000|2025-04-29 14:37:50|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|1473
1745937490000|2025-04-29 14:38:10|400.1|400|400.1|400|400.1|400|400.1|400|1436
1745937600000|2025-04-29 14:40:00|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|2267
1745937620000|2025-04-29 14:40:20|||||||||2600
1745937650000|2025-04-29 14:40:50|||||||||1507
1745937660000|2025-04-29 14:41:00|||||||||1494
1745937690000|2025-04-29 14:41:30|400.3||400.3||400.3||400.3||3480
1745937700000|2025-04-29 14:41:40||400.2||400.2||400.2||400.1|723
1745937720000|2025-04-29 14:42:00|||||||||597
1745937740000|2025-04-29 14:42:20|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|0
1745937780000|2025-04-29 14:43:00||400.2||400.3||400.3||400.2|0
1745937790000|2025-04-29 14:43:10||400.2||400.3||400.3||400.2|0
1745937820000|2025-04-29 14:43:40|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|509
1745937860000|2025-04-29 14:44:20|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|2437
1745937900000|2025-04-29 14:45:00|400.1|400|400.1|400|400.1|400|400.1|400|2480
1745937920000|2025-04-29 14:45:20|||||||||1207
1745937950000|2025-04-29 14:45:50|400|399.9|400.1|400|400.1|400|400|399.9|1367
1745937970000|2025-04-29 14:46:10|400|399.9|400|399.9|400|399.9|400|399.9|0
1745938000000|2025-04-29 14:46:40|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|3848
1745938020000|2025-04-29 14:47:00|399.8|399.7|399.9|399.7|399.9|399.7|399.8|399.7|254
1745938030000|2025-04-29 14:47:10|399.8||399.8||399.8||399.8||0
1745938110000|2025-04-29 14:48:30|||||||||705
1745938130000|2025-04-29 14:48:50|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|0
1745938180000|2025-04-29 14:49:40|||||||||638
1745938200000|2025-04-29 14:50:00|||||||||633
1745938210000|2025-04-29 14:50:10|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|505
1745938220000|2025-04-29 14:50:20|399.9|399.8|400|399.9|400|399.9|399.9|399.8|2231
1745938230000|2025-04-29 14:50:30||399.8||399.8||399.9||399.8|2509
1745938240000|2025-04-29 14:50:40||399.9||399.9||399.9||399.9|0
1745938260000|2025-04-29 14:51:00|400.1|400|400.1|400|400.1|400|400.1|400|1840
1745938280000|2025-04-29 14:51:20|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|0
1745938290000|2025-04-29 14:51:30|400.1|400|400.1|400|400.1|400|400.1|400|1522
1745938390000|2025-04-29 14:53:10|400|399.9|400|399.9|400|399.9|400|399.9|3632
1745938410000|2025-04-29 14:53:30||399.8||399.8||399.9||399.8|902
1745938430000|2025-04-29 14:53:50|399.9|399.9|400|399.9|400|399.9|399.9|399.9|245
1745938440000|2025-04-29 14:54:00|399.9|399.8|400|399.8|400|399.9|399.9|399.8|1043
1745938450000|2025-04-29 14:54:10|399.9||399.9||399.9||399.9||0
1745938460000|2025-04-29 14:54:20|||||||||215
1745938480000|2025-04-29 14:54:40|400|399.9|400|399.9|400|399.9|400|399.9|272
1745938490000|2025-04-29 14:54:50|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|0
1745938570000|2025-04-29 14:56:10|||||||||461
1745938580000|2025-04-29 14:56:20|||||||||2635
1745938610000|2025-04-29 14:56:50|400|399.9|400|399.9|400|399.9|400|399.8|1230
1745938630000|2025-04-29 14:57:10|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|1701
1745938680000|2025-04-29 14:58:00|400|399.9|400|399.9|400|399.9|400|399.9|631
1745938700000|2025-04-29 14:58:20|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|497
1745938730000|2025-04-29 14:58:50|||||||||591
1745938750000|2025-04-29 14:59:10|400|399.9|400|399.9|400|399.9|400|399.9|229
1745938760000|2025-04-29 14:59:20|||||||||2464
1745938780000|2025-04-29 14:59:40|||||||||4433
1745938790000|2025-04-29 14:59:50|400.1|400|400|399.9|400.1|400|400|399.9|1015
1745938800000|2025-04-29 15:00:00|400.1|400|400.1|400|400.1|400|400.1|400|759
1745938850000|2025-04-29 15:00:50|400|399.9|400.1|399.9|400.1|399.9|400|399.9|3145
1745938860000|2025-04-29 15:01:00||400||400||400||400|1735
1745938880000|2025-04-29 15:01:20|400.5|400.3|400.5|400.3|400.5|400.4|400.4|400.3|22
1745938890000|2025-04-29 15:01:30||400.4||400.4||400.4||400.4|0
1745938900000|2025-04-29 15:01:40|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|53
1745938910000|2025-04-29 15:01:50||400.6||400.6||400.6||400.6|0
1745938930000|2025-04-29 15:02:10|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|1974
1745938940000|2025-04-29 15:02:20|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|734
1745938950000|2025-04-29 15:02:30|400.8|400.7|400.8|400.6|400.8|400.7|400.8|400.6|0
1745939020000|2025-04-29 15:03:40|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|566
1745939030000|2025-04-29 15:03:50|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|1180
1745939040000|2025-04-29 15:04:00|400.6|400.5|400.5|400.4|400.6|400.5|400.5|400.4|697
1745939110000|2025-04-29 15:05:10|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|0
1745939160000|2025-04-29 15:06:00|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|3130
1745939180000|2025-04-29 15:06:20|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|3109
1745939200000|2025-04-29 15:06:40|400.1|400|400.1|400|400.1|400|400.1|400|0
1745939220000|2025-04-29 15:07:00|400|399.9|400|399.9|400|399.9|400|399.9|1490
1745939260000|2025-04-29 15:07:40|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|0
1745939280000|2025-04-29 15:08:00|400|399.9|400.1|400|400.1|400|400|399.9|2284
1745939300000|2025-04-29 15:08:20|400|399.9|400.1|400|400.1|400|400|399.9|2649
1745939310000|2025-04-29 15:08:30|400|399.9|400|399.9|400|399.9|400|399.9|2635
1745939340000|2025-04-29 15:09:00|400.1|400|400.1|400|400.1|400|400.1|400|641
1745939360000|2025-04-29 15:09:20|||||||||2635
1745939380000|2025-04-29 15:09:40|400|399.9|400|399.9|400.1|399.9|400|399.9|891
1745939400000|2025-04-29 15:10:00|400.1|400|400.1|400|400.1|400|400.1|400|734
1745939410000|2025-04-29 15:10:10|400|399.9|400|399.9|400|399.9|400|399.9|0
1745939450000|2025-04-29 15:10:50|399.9|399.8|399.9|399.7|399.9|399.8|399.8|399.7|5462
1745939460000|2025-04-29 15:11:00|399.8|399.8|399.9|399.8|399.9|399.8|399.8|399.8|560
1745939470000|2025-04-29 15:11:10|||||||||777
1745939510000|2025-04-29 15:11:50|||||||||3323
1745939520000|2025-04-29 15:12:00|399.8|399.7|399.9|399.8|399.9|399.8|399.8|399.7|4546
1745939530000|2025-04-29 15:12:10||399.7||399.8||399.8||399.7|0
1745939560000|2025-04-29 15:12:40|||||||||1862
1745939570000|2025-04-29 15:12:50|||||||||4324
1745939600000|2025-04-29 15:13:20|||||||||1328
1745939670000|2025-04-29 15:14:30|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|0
1745939680000|2025-04-29 15:14:40|||||||||719
1745939690000|2025-04-29 15:14:50|||||||||2244
1745939790000|2025-04-29 15:16:30|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|1175
1745939800000|2025-04-29 15:16:40|399.6|399.5|399.7|399.6|399.7|399.6|399.6|399.5|2635
1745939810000|2025-04-29 15:16:50|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|2534
1745939820000|2025-04-29 15:17:00|399.7|399.6|399.7|399.5|399.7|399.6|399.7|399.5|2702
1745939850000|2025-04-29 15:17:30|399.6||399.6||399.6||399.6||1469
1745939910000|2025-04-29 15:18:30|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|2635
1745939960000|2025-04-29 15:19:20|||||||||1035
1745939990000|2025-04-29 15:19:50|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|0
1745940000000|2025-04-29 15:20:00|399.7|399.6|399.6|399.5|399.7|399.6|399.6|399.5|4904
1745940020000|2025-04-29 15:20:20|||||||||1205
1745940040000|2025-04-29 15:20:40|||||||||1951
1745940050000|2025-04-29 15:20:50|399.7|399.6|399.6|399.5|399.7|399.6|399.6|399.5|3672
1745940090000|2025-04-29 15:21:30|||||||||375
1745940170000|2025-04-29 15:22:50|||||||||2464
1745940220000|2025-04-29 15:23:40|||||||||1124
1745940230000|2025-04-29 15:23:50|||||||||1655
1745940240000|2025-04-29 15:24:00|||||||||2049
1745940250000|2025-04-29 15:24:10|||||||||1185
1745940270000|2025-04-29 15:24:30|||||||||791
1745940280000|2025-04-29 15:24:40|399.4|399.3|399.3|399.2|399.4|399.3|399.3|399.2|1496
1745940290000|2025-04-29 15:24:50|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|6948
1745940300000|2025-04-29 15:25:00|399.1|399|399.1|399|399.1|399.1|399.1|399|4156
1745940310000|2025-04-29 15:25:10|||||||||1800
1745940320000|2025-04-29 15:25:20|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|1170
1745940330000|2025-04-29 15:25:30|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|0
1745940350000|2025-04-29 15:25:50|399.3|399.2|399.3|399.2|399.4|399.2|399.3|399.2|4524
1745940360000|2025-04-29 15:26:00|||||||||1414
1745940370000|2025-04-29 15:26:10|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|3582
1745940390000|2025-04-29 15:26:30|||||||||756
1745940410000|2025-04-29 15:26:50|||||||||202
1745940420000|2025-04-29 15:27:00|||||||||1186
1745940430000|2025-04-29 15:27:10|||||||||706
1745940440000|2025-04-29 15:27:20|||||||||1011
1745940450000|2025-04-29 15:27:30|||||||||1019
1745940460000|2025-04-29 15:27:40|||||||||955
1745940470000|2025-04-29 15:27:50|||||||||675
1745940510000|2025-04-29 15:28:30|||||||||1174
1745940520000|2025-04-29 15:28:40|399.3|399.2|399.3|399.1|399.3|399.2|399.3|399.1|4461
1745940540000|2025-04-29 15:29:00|399.2||399.2||399.2||399.2||0
1745940560000|2025-04-29 15:29:20|399.1|399|399.1|399|399.1|399|399.1|399|3294
1745940570000|2025-04-29 15:29:30|399.2|399.1|399.2|399.1|399.2|399.1|399.1|399|932
1745940590000|2025-04-29 15:29:50|399.3|399.2|399.3|399.1|399.3|399.2|399.3|399.1|3049
1745996410000|2025-04-30 07:00:10|402.6|401.5|402.4|401.9|402.6|401.9|402.4|401.5|900
1745996420000|2025-04-30 07:00:20|402.8|402.3|402.1|401.6|402.8|402.3|402|401.6|537
1745996430000|2025-04-30 07:00:30|402||402||402||402||0
1745996440000|2025-04-30 07:00:40|402.4|402|402.5|402.2|402.5|402.2|402.4|402|407
1745996450000|2025-04-30 07:00:50|402.8|402.4|402.8|402.3|402.9|402.4|402.8|402.3|363
1745996460000|2025-04-30 07:01:00|402.9|402.6|402.9|402.6|402.9|402.6|402.9|402.6|0
1745996470000|2025-04-30 07:01:10|403|402.7|403.5|403|403.5|403|403|402.7|1021
1745996480000|2025-04-30 07:01:20|403.4|402.9|403.3|402.9|403.4|402.9|403.2|402.9|0
1745996490000|2025-04-30 07:01:30|403.4||403.3||403.4||403.3||0
1745996500000|2025-04-30 07:01:40|403.4||403.4||403.4||403.4||0
1745996510000|2025-04-30 07:01:50|403.2|402.7|402.8|402.4|403.2|402.7|402.8|402.4|913
1745996520000|2025-04-30 07:02:00|402.6|402.3|402.4|402|402.6|402.3|402.4|402|95
1745996530000|2025-04-30 07:02:10|402.5|402.1|402.9|402.4|402.9|402.5|402.4|402.1|1314
1745996540000|2025-04-30 07:02:20|402.8|402.3|402.6|402.3|402.8|402.3|402.3|402.1|16907
1745996550000|2025-04-30 07:02:30|402.7|402.2|402.9|402.5|402.9|402.5|402.7|402.2|829
1745996560000|2025-04-30 07:02:40|403|402.6|403.1|402.8|403.1|402.8|403|402.6|0
1745996570000|2025-04-30 07:02:50|403.3|402.9|403.3|402.9|403.3|402.9|403.3|402.9|0
1745996580000|2025-04-30 07:03:00||403||403||403||403|0
1745996600000|2025-04-30 07:03:20|403.2|402.9|402.9|402.7|403.2|402.9|402.9|402.7|3196
1745996610000|2025-04-30 07:03:30||402.6||402.6||402.6||402.6|335
1745996620000|2025-04-30 07:03:40|402.8|402.5|402.8|402.5|402.8|402.5|402.8|402.5|1536
1745996640000|2025-04-30 07:04:00|402.5|402.3|402.6|402.3|402.6|402.3|402.5|402.3|475
1745996650000|2025-04-30 07:04:10|402.7|402.4|402.7|402.6|402.7|402.6|402.7|402.4|2362
1745996660000|2025-04-30 07:04:20|403||403||403||403||207
1745996680000|2025-04-30 07:04:40|403.1|402.7|403.1|402.7|403.1|402.7|403.1|402.7|1500
1745996690000|2025-04-30 07:04:50|403.2|402.8|403.1|402.8|403.2|402.8|403.1|402.8|0
1745996700000|2025-04-30 07:05:00|403|402.7|402.7|402.4|403|402.8|402.7|402.4|2557
1745996710000|2025-04-30 07:05:10||402.5||402.5||402.5||402.5|516
1745996720000|2025-04-30 07:05:20|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|353
1745996740000|2025-04-30 07:05:40|403|402.7|402.8|402.6|403|402.7|402.8|402.6|694
1745996750000|2025-04-30 07:05:50|||||||||253
1745996760000|2025-04-30 07:06:00|402.6|402.4|402.5|402.3|402.6|402.4|402.5|402.3|822
1745996770000|2025-04-30 07:06:10|402.7|402.4|402.9|402.6|402.9|402.6|402.7|402.3|304
1745996780000|2025-04-30 07:06:20|402.8|402.5|403|402.7|403|402.7|402.8|402.5|0
1745996800000|2025-04-30 07:06:40|402.9|402.6|402.7|402.5|402.9|402.6|402.7|402.4|537
1745996810000|2025-04-30 07:06:50|402.6|402.3|402.7|402.4|402.7|402.4|402.6|402.3|208
1745996820000|2025-04-30 07:07:00|402.6|402.3|402.6|402.3|402.6|402.3|402.6|402.3|0
1745996830000|2025-04-30 07:07:10|402.5||402.5||402.5||402.5||0
1745996860000|2025-04-30 07:07:40|||||||||546
1745996870000|2025-04-30 07:07:50|402.4|402.2|402.2|402|402.4|402.2|402.2|402|289
1745996890000|2025-04-30 07:08:10|402.1|401.9|402.1|401.9|402.1|402|402.1|401.9|376
1745996900000|2025-04-30 07:08:20|402|401.8|402.1|402|402.1|402|402|401.8|480
1745996920000|2025-04-30 07:08:40|402|401.8|402|401.7|402|401.8|402|401.7|76
1745996930000|2025-04-30 07:08:50||401.8||401.8||401.8||401.8|0
1745996960000|2025-04-30 07:09:20|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|992
1745996970000|2025-04-30 07:09:30|402|401.8|402|401.8|402|401.8|402|401.8|216
1745996990000|2025-04-30 07:09:50|401.8|401.7|401.6|401.5|401.8|401.7|401.6|401.5|3006
1745997000000|2025-04-30 07:10:00|401.7||401.7||401.7||401.7||0
1745997030000|2025-04-30 07:10:30|401.6|401.4|401.5|401.4|401.6|401.4|401.5|401.4|0
1745997040000|2025-04-30 07:10:40||401.3||401.3||401.3||401.3|1015
1745997050000|2025-04-30 07:10:50||401.4||401.4||401.4||401.4|0
1745997060000|2025-04-30 07:11:00|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|532
1745997070000|2025-04-30 07:11:10|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|636
1745997080000|2025-04-30 07:11:20|401.4|401.3|401.6|401.4|401.6|401.4|401.4|401.3|798
1745997100000|2025-04-30 07:11:40|401.5|401.3|401.4|401.3|401.5|401.3|401.4|401.3|996
1745997110000|2025-04-30 07:11:50|401.5|401.1|401.4|401.2|401.5|401.2|401.3|401.1|104
1745997120000|2025-04-30 07:12:00|401.3|401|401.3|401.1|401.3|401.1|401.2|400.9|1866
1745997130000|2025-04-30 07:12:10|401.1|401|401.2|401|401.2|401|401.1|401|0
1745997150000|2025-04-30 07:12:30|401.1||401.1||401.1||401.1||0
1745997160000|2025-04-30 07:12:40|401.2||401.2||401.2||401.2||474
1745997180000|2025-04-30 07:13:00|401.4|401.2|401.6|401.3|401.6|401.3|401.4|401.2|738
1745997190000|2025-04-30 07:13:10||401.4||401.4||401.4||401.4|0
1745997200000|2025-04-30 07:13:20|401.5||401.6||401.6||401.5||413
1745997210000|2025-04-30 07:13:30|401.5|401.2|401.4|401.2|401.5|401.2|401.4|401.2|2914
1745997220000|2025-04-30 07:13:40||401.3||401.2||401.3||401.2|0
1745997230000|2025-04-30 07:13:50|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|973
1745997240000|2025-04-30 07:14:00||401.3||401.4||401.4||401.3|0
1745997250000|2025-04-30 07:14:10|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|1123
1745997260000|2025-04-30 07:14:20|401.4|401.4|401.5|401.3|401.5|401.4|401.4|401.3|393
1745997280000|2025-04-30 07:14:40|401.6|401.4|401.8|401.5|401.8|401.5|401.6|401.4|438
1745997290000|2025-04-30 07:14:50|401.7|401.6|401.8|401.6|401.8|401.6|401.7|401.6|235
1745997300000|2025-04-30 07:15:00|402|401.7|402|401.8|402|401.8|402|401.7|714
1745997350000|2025-04-30 07:15:50|402.2|401.9|402.3|402|402.3|402|402.2|401.9|678
1745997360000|2025-04-30 07:16:00||402.1||402.1||402.1||402.1|0
1745997380000|2025-04-30 07:16:20|402.8|402.6|402.9|402.7|402.9|402.7|402.8|402.6|1072
1745997390000|2025-04-30 07:16:30|403.2|403|403.2|403|403.3|403|403.2|403|1000
1745997400000|2025-04-30 07:16:40|403|402.9|402.9|402.8|403|402.9|402.9|402.8|4130
1745997410000|2025-04-30 07:16:50|402.8|402.7|402.7|402.6|402.8|402.8|402.7|402.6|1374
1745997440000|2025-04-30 07:17:20|402.9|402.7|403|402.7|403|402.7|402.9|402.7|510
1745997460000|2025-04-30 07:17:40|||||||||887
1745997470000|2025-04-30 07:17:50|403.1|402.8|403.1|402.9|403.1|402.9|403.1|402.8|0
1745997480000|2025-04-30 07:18:00|403.3|403.1|403.5|403.2|403.5|403.2|403.3|403.1|476
1745997490000|2025-04-30 07:18:10|403.4|403.3|403.4|403.2|403.4|403.3|403.4|403.2|0
1745997500000|2025-04-30 07:18:20|403.2|403.1|403.2|402.9|403.2|403.1|403|402.8|2016
1745997510000|2025-04-30 07:18:30|403.3|403|403.3|403|403.3|403|403.3|403|0
1745997520000|2025-04-30 07:18:40|403.2||403.2||403.2||403.2||0
1745997530000|2025-04-30 07:18:50|403.3|403.1|403.3|403.1|403.3|403.1|403.3|403.1|1124
1745997550000|2025-04-30 07:19:10|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|0
1745997560000|2025-04-30 07:19:20|403.5|403.3|403.5|403.3|403.5|403.4|403.5|403.3|1278
1745997590000|2025-04-30 07:19:50|403.4|403.2|403.6|403.4|403.6|403.4|403.4|403.2|2180
1745997600000|2025-04-30 07:20:00|403.5|403.5|403.8|403.6|403.9|403.6|403.5|403.5|440
1745997620000|2025-04-30 07:20:20|404|403.8|404|403.8|404|403.8|404|403.8|0
1745997640000|2025-04-30 07:20:40|403.8|403.5|403.8|403.5|403.8|403.5|403.8|403.5|6
1745997660000|2025-04-30 07:21:00|403.7||403.7||403.7||403.7||1018
1745997670000|2025-04-30 07:21:10|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|250
1745997680000|2025-04-30 07:21:20|403.7|403.5|403.8|403.6|403.8|403.6|403.7|403.5|0
1745997690000|2025-04-30 07:21:30|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|0
1745997730000|2025-04-30 07:22:10|403.6||403.6||403.6||403.6||1000
1745997780000|2025-04-30 07:23:00|403.5|403.4|403.4|403.3|403.5|403.4|403.4|403.3|4178
1745997790000|2025-04-30 07:23:10|403.5|403.2|403.5|403.3|403.5|403.3|403.5|403.2|2122
1745997800000|2025-04-30 07:23:20|403.4||403.4||403.4||403.4||0
1745997820000|2025-04-30 07:23:40|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|374
1745997830000|2025-04-30 07:23:50|||||||||1045
1745997840000|2025-04-30 07:24:00|403.6||403.6||403.6||403.6||263
1745997850000|2025-04-30 07:24:10|403.3|403.2|403.5|403.2|403.5|403.2|403.3|403.2|785
1745997860000|2025-04-30 07:24:20||403.3||403.3||403.3||403.3|0
1745997870000|2025-04-30 07:24:30|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|0
1745997880000|2025-04-30 07:24:40|403.7||403.6||403.7||403.6||0
1745997890000|2025-04-30 07:24:50|403.5|403.3|403.6|403.3|403.6|403.3|403.5|403.3|673
1745997900000|2025-04-30 07:25:00|403.5|403.4|403.7|403.5|403.7|403.5|403.5|403.4|644
1745997930000|2025-04-30 07:25:30|403.6|403.6|403.6|403.5|403.7|403.6|403.6|403.5|150
1745997940000|2025-04-30 07:25:40|403.7||403.7||403.7||403.7||0
1745997950000|2025-04-30 07:25:50|403.8|403.6|403.7|403.6|403.8|403.6|403.7|403.6|0
1745997970000|2025-04-30 07:26:10|403.8||403.8||403.8||403.8||677
1745998040000|2025-04-30 07:27:20|403.7|403.7|403.8|403.7|403.8|403.7|403.7|403.7|125
1745998080000|2025-04-30 07:28:00|403.6|403.5|403.7|403.5|403.7|403.5|403.6|403.5|150
1745998090000|2025-04-30 07:28:10|403.8|403.7|403.9|403.8|403.9|403.8|403.8|403.7|677
1745998110000|2025-04-30 07:28:30|404|403.9|404.2|403.9|404.2|403.9|404|403.8|985
1745998120000|2025-04-30 07:28:40|404.1|404|404.1|403.9|404.2|404|404.1|403.9|150
1745998130000|2025-04-30 07:28:50|404.2||404.1||404.2||404.1||0
1745998140000|2025-04-30 07:29:00|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.7|749
1745998150000|2025-04-30 07:29:10|404||404.1||404.1||404||29
1745998170000|2025-04-30 07:29:30|404.2|403.9|404.2|403.9|404.2|403.9|404.2|403.9|0
1745998190000|2025-04-30 07:29:50||404||404||404||404|0
1745998200000|2025-04-30 07:30:00|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|691
1745998240000|2025-04-30 07:30:40|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|150
1745998250000|2025-04-30 07:30:50|||||||||2767
1745998260000|2025-04-30 07:31:00|404.3|404.1|404.3|404.1|404.3|404.2|404.3|404.1|2105
1745998320000|2025-04-30 07:32:00|404.5|404.4|404.6|404.4|404.7|404.4|404.5|404.3|2166
1745998330000|2025-04-30 07:32:10|404.5||404.6||404.6||404.5||0
1745998340000|2025-04-30 07:32:20|404.7||404.7||404.7||404.7||0
1745998350000|2025-04-30 07:32:30||404.5||404.5||404.5||404.5|0
1745998360000|2025-04-30 07:32:40|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|0
1745998380000|2025-04-30 07:33:00|404.7|404.7|404.7|404.6|404.7|404.7|404.7|404.6|110
1745998410000|2025-04-30 07:33:30|405|404.9|405|404.9|405|404.9|405|404.9|0
1745998430000|2025-04-30 07:33:50|405.2|405|405.2|405|405.2|405|405.2|405|0
1745998440000|2025-04-30 07:34:00|405.3|405.1|405.2|405|405.3|405.1|405.2|405|1546
1745998450000|2025-04-30 07:34:10|405.3|405.1|405.4|405.3|405.4|405.3|405.3|405.1|1882
1745998460000|2025-04-30 07:34:20|405.5|405.2|405.2|405|405.5|405.2|405.2|405|1333
1745998510000|2025-04-30 07:35:10|405.3|405.1|405.2|405|405.3|405.1|405.2|405|854
1745998530000|2025-04-30 07:35:30|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|0
1745998590000|2025-04-30 07:36:30|405.4|405.2|405.4|405.3|405.4|405.3|405.4|405.2|0
1745998610000|2025-04-30 07:36:50||405.2||405.2||405.2||405.2|210
1745998640000|2025-04-30 07:37:20||405.3||405.3||405.3||405.3|0
1745998660000|2025-04-30 07:37:40|||||||||570
1745998670000|2025-04-30 07:37:50||405.2||405.2||405.2||405.2|1909
1745998690000|2025-04-30 07:38:10|405.2|405.1|405.3|405.1|405.3|405.1|405.2|405.1|1028
1745998700000|2025-04-30 07:38:20|||||||||1321
1745998740000|2025-04-30 07:39:00|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1745998770000|2025-04-30 07:39:30|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|430
1745998810000|2025-04-30 07:40:10|405.6|405.5|405.7|405.5|405.7|405.5|405.6|405.5|438
1745998860000|2025-04-30 07:41:00|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|1530
1745998900000|2025-04-30 07:41:40|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|0
1745998940000|2025-04-30 07:42:20|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|29
1745998960000|2025-04-30 07:42:40||405.7||405.7||405.7||405.7|0
1745998980000|2025-04-30 07:43:00|405.9|405.8|405.8|405.6|405.9|405.8|405.8|405.6|661
1745999010000|2025-04-30 07:43:30||405.7||405.7||405.7||405.7|0
1745999020000|2025-04-30 07:43:40||405.6||405.6||405.6||405.6|293
1745999080000|2025-04-30 07:44:40|||||||||20
1745999090000|2025-04-30 07:44:50|405.7|405.5|405.5|405.3|405.7|405.5|405.5|405.3|2524
1745999100000|2025-04-30 07:45:00|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|203
1745999120000|2025-04-30 07:45:20|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|335
1745999140000|2025-04-30 07:45:40|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|1600
1745999150000|2025-04-30 07:45:50|405.3|405.3|405.3|405.2|405.3|405.3|405.3|405.2|541
1745999160000|2025-04-30 07:46:00|405.2|405.1|405.3|405.1|405.3|405.1|405.2|405.1|832
1745999180000|2025-04-30 07:46:20|405.2|405|405.2|405|405.2|405|405.2|405|233
1745999190000|2025-04-30 07:46:30|405|404.8|405|404.8|405|404.8|405|404.8|1321
1745999280000|2025-04-30 07:48:00|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|0
1745999290000|2025-04-30 07:48:10|405|404.8|405|404.8|405|404.8|405|404.8|1176
1745999320000|2025-04-30 07:48:40|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|1958
1745999330000|2025-04-30 07:48:50|||||||||701
1745999340000|2025-04-30 07:49:00|404.9|404.8|404.8|404.6|404.9|404.8|404.7|404.6|2884
1745999410000|2025-04-30 07:50:10|404.7||404.7||404.7||404.7||1321
1745999450000|2025-04-30 07:50:50|404.8||404.8||404.8||404.8||289
1745999460000|2025-04-30 07:51:00|404.9|404.7|404.7|404.6|404.9|404.7|404.7|404.6|1363
1745999480000|2025-04-30 07:51:20|404.5|404.4|404.5|404.3|404.5|404.4|404.5|404.3|1763
1745999490000|2025-04-30 07:51:30|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|917
1745999530000|2025-04-30 07:52:10||404.5||404.5||404.5||404.5|0
1745999560000|2025-04-30 07:52:40|404.5|404.4|404.5|404.3|404.5|404.4|404.5|404.3|776
1745999580000|2025-04-30 07:53:00|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|539
1745999610000|2025-04-30 07:53:30|404.3|404.1|404.3|404|404.3|404.1|404.2|404|999
1745999620000|2025-04-30 07:53:40|404.2||404.2||404.2||404.2||0
1745999630000|2025-04-30 07:53:50||404.1||404.1||404.1||404.1|0
1745999640000|2025-04-30 07:54:00||404||404||404||404|0
1745999700000|2025-04-30 07:55:00|404.1|404.1|404.2|404.1|404.2|404.1|404.1|404|2752
1745999720000|2025-04-30 07:55:20|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|0
1745999750000|2025-04-30 07:55:50||404.1||404.1||404.1||404.1|1534
1745999790000|2025-04-30 07:56:30|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|0
1745999820000|2025-04-30 07:57:00|404.3|404.3|404.3|404.1|404.3|404.3|404.3|404.1|477
1745999950000|2025-04-30 07:59:10|404.2|404.2|404.2|404|404.2|404.2|404.2|404|2490
1745999980000|2025-04-30 07:59:40|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|0
1746000000000|2025-04-30 08:00:00|||||||||1658
1746000020000|2025-04-30 08:00:20|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|503
1746000030000|2025-04-30 08:00:30||404.4||404.4||404.4||404.4|0
1746000040000|2025-04-30 08:00:40|404.7||404.7||404.7||404.7||0
1746000050000|2025-04-30 08:00:50||404.5||404.5||404.5||404.5|0
1746000060000|2025-04-30 08:01:00|404.6|404.3|404.5|404.3|404.6|404.3|404.5|404.3|1321
1746000090000|2025-04-30 08:01:30|404.4||404.5||404.5||404.4||1339
1746000110000|2025-04-30 08:01:50|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|1041
1746000140000|2025-04-30 08:02:20|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|122
1746000160000|2025-04-30 08:02:40|404.4|404.4|404.6|404.4|404.6|404.4|404.4|404.4|2540
1746000170000|2025-04-30 08:02:50|404.8|404.5|404.8|404.6|404.8|404.6|404.8|404.5|723
1746000200000|2025-04-30 08:03:20|404.6|404.5|404.7|404.5|404.7|404.5|404.6|404.5|869
1746000220000|2025-04-30 08:03:40|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|1147
1746000230000|2025-04-30 08:03:50|404.5|404.5|404.5|404.3|404.5|404.5|404.5|404.3|1081
1746000240000|2025-04-30 08:04:00|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|908
1746000300000|2025-04-30 08:05:00||404.3||404.2||404.3||404.2|500
1746000360000|2025-04-30 08:06:00|||||||||1000
1746000390000|2025-04-30 08:06:30|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|14
1746000420000|2025-04-30 08:07:00|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|990
1746000460000|2025-04-30 08:07:40|404.2|404.1|404.3|404.1|404.3|404.1|404.2|404.1|3198
1746000500000|2025-04-30 08:08:20|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|643
1746000550000|2025-04-30 08:09:10|404.1|404|404.1|403.9|404.1|404|404.1|403.9|1957
1746000570000|2025-04-30 08:09:30|404|403.8|404|403.8|404|403.8|403.9|403.7|3477
1746000600000|2025-04-30 08:10:00|404.1|403.9|404.1|403.9|404.1|403.9|404.1|403.9|0
1746000610000|2025-04-30 08:10:10||404||404||404||404|0
1746000620000|2025-04-30 08:10:20||403.9||403.9||403.9||403.9|816
1746000630000|2025-04-30 08:10:30|||||||||2296
1746000670000|2025-04-30 08:11:10|404.2|404|404.2|404.1|404.2|404.1|404.2|404|1134
1746000680000|2025-04-30 08:11:20|404.1|404|404.1|404|404.1|404|404.1|404|1474
1746000690000|2025-04-30 08:11:30||403.9||403.9||403.9||403.9|493
1746000720000|2025-04-30 08:12:00|404||404||404||404||1321
1746000750000|2025-04-30 08:12:30|||||||||1130
1746000770000|2025-04-30 08:12:50||403.8||403.8||403.8||403.8|780
1746000790000|2025-04-30 08:13:10|404.1|403.9|404.1|403.9|404.1|403.9|404.1|403.9|696
1746000850000|2025-04-30 08:14:10||404||404||404||404|0
1746000860000|2025-04-30 08:14:20|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|0
1746000890000|2025-04-30 08:14:50|404.3|404.2|404.4|404.2|404.4|404.2|404.3|404.2|1321
1746000900000|2025-04-30 08:15:00|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|0
1746000910000|2025-04-30 08:15:10|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|900
1746000920000|2025-04-30 08:15:20|404.3||404.4||404.4||404.3||1321
1746000930000|2025-04-30 08:15:30|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|1063
1746000960000|2025-04-30 08:16:00|404.2|404.2|404.3|404.2|404.3|404.2|404.2|404.2|950
1746001040000|2025-04-30 08:17:20|404.4||404.4||404.4||404.4||1049
1746001060000|2025-04-30 08:17:40|404.3||404.3||404.3||404.3||1500
1746001080000|2025-04-30 08:18:00|404.4||404.4||404.4||404.4||1115
1746001090000|2025-04-30 08:18:10|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|609
1746001220000|2025-04-30 08:20:20|404.2|404|404.2|404|404.2|404|404.2|404|1186
1746001230000|2025-04-30 08:20:30|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|259
1746001240000|2025-04-30 08:20:40||404.2||404.2||404.2||404.2|0
1746001260000|2025-04-30 08:21:00|||||||||429
1746001270000|2025-04-30 08:21:10|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|1286
1746001280000|2025-04-30 08:21:20||404||404||404||404|1145
1746001320000|2025-04-30 08:22:00|404|403.9|404|403.9|404|403.9|404|403.9|0
1746001330000|2025-04-30 08:22:10|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|664
1746001340000|2025-04-30 08:22:20|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|980
1746001360000|2025-04-30 08:22:40|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|731
1746001370000|2025-04-30 08:22:50|404|403.9|404|403.9|404|403.9|404|403.9|437
1746001380000|2025-04-30 08:23:00|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|213
1746001410000|2025-04-30 08:23:30|404|403.9|404|403.9|404|403.9|404|403.9|0
1746001420000|2025-04-30 08:23:40|404.1||404.1||404.1||404.1||0
1746001450000|2025-04-30 08:24:10|404.2|404|404.3|404.1|404.3|404.1|404.2|404|88
1746001460000|2025-04-30 08:24:20|404.4|404.2|404.4|404.3|404.4|404.3|404.4|404.2|150
1746001470000|2025-04-30 08:24:30|404.5||404.5||404.5||404.5||0
1746001480000|2025-04-30 08:24:40|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|0
1746001510000|2025-04-30 08:25:10|||||||||9
1746001520000|2025-04-30 08:25:20|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|768
1746001530000|2025-04-30 08:25:30|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|534
1746001580000|2025-04-30 08:26:20|404.3||404.3||404.3||404.3||883
1746001600000|2025-04-30 08:26:40|404.4|404.3|404.5|404.3|404.5|404.3|404.4|404.3|971
1746001670000|2025-04-30 08:27:50||404.4||404.4||404.4||404.4|0
1746001680000|2025-04-30 08:28:00|404.6||404.6||404.6||404.6||0
1746001700000|2025-04-30 08:28:20|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|150
1746001720000|2025-04-30 08:28:40|404.9||404.9||404.9||404.9||0
1746001730000|2025-04-30 08:28:50|404.8||404.8||404.8||404.8||0
1746001740000|2025-04-30 08:29:00|405|404.8|405|404.8|405|404.8|405|404.8|723
1746001750000|2025-04-30 08:29:10|404.9||405||405||404.9||0
1746001770000|2025-04-30 08:29:30|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|4740
1746001790000|2025-04-30 08:29:50|405.4|405.2|405.4|405.2|405.4|405.2|405.3|405.1|1864
1746001810000|2025-04-30 08:30:10|405.2|405|405.2|405|405.2|405|405.2|405|1396
1746001830000|2025-04-30 08:30:30||405.1||405.1||405.1||405.1|0
1746001840000|2025-04-30 08:30:40|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|719
1746001850000|2025-04-30 08:30:50|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|1478
1746001860000|2025-04-30 08:31:00||405||405||405||405|568
1746001870000|2025-04-30 08:31:10|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|1303
1746001910000|2025-04-30 08:31:50|405.2|405|405.2|405|405.2|405|405.2|405|727
1746001930000|2025-04-30 08:32:10|405.1||405.1||405.1||405.1||1600
1746001940000|2025-04-30 08:32:20||404.9||404.9||404.9||404.9|0
1746001950000|2025-04-30 08:32:30||405||405||405||405|0
1746001960000|2025-04-30 08:32:40||404.9||404.9||404.9||404.9|1354
1746002010000|2025-04-30 08:33:30|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|150
1746002020000|2025-04-30 08:33:40|405.3||405.3||405.3||405.3||0
1746002030000|2025-04-30 08:33:50|405.2|405.1|405.3|405.2|405.3|405.2|405.2|405.1|6
1746002050000|2025-04-30 08:34:10|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|1418
1746002060000|2025-04-30 08:34:20||405||405||405||405|3175
1746002070000|2025-04-30 08:34:30||405.1||405.1||405.1||405.1|0
1746002080000|2025-04-30 08:34:40|405.1|405|405.1|405|405.1|405|405.1|405|804
1746002090000|2025-04-30 08:34:50|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|174
1746002100000|2025-04-30 08:35:00|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1746002110000|2025-04-30 08:35:10|405.3|405.1|405.2|405|405.3|405.1|405.2|405|0
1746002120000|2025-04-30 08:35:20||405.1||405.1||405.1||405.1|0
1746002130000|2025-04-30 08:35:30||405||405||405||405|0
1746002170000|2025-04-30 08:36:10|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|1022
1746002190000|2025-04-30 08:36:30|405||405||405||405||739
1746002200000|2025-04-30 08:36:40|||||||||436
1746002220000|2025-04-30 08:37:00|404.8|404.8|404.8|404.7|404.9|404.8|404.8|404.7|1901
1746002240000|2025-04-30 08:37:20|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|890
1746002260000|2025-04-30 08:37:40|405|404.9|405|404.9|405|404.9|405|404.9|100
1746002360000|2025-04-30 08:39:20|404.9|404.8|404.9|404.7|404.9|404.8|404.9|404.7|1940
1746002370000|2025-04-30 08:39:30|404.8||404.8||404.8||404.8||0
1746002380000|2025-04-30 08:39:40|||||||||180
1746002470000|2025-04-30 08:41:10|404.9||404.9||404.9||404.9||179
1746002510000|2025-04-30 08:41:50|404.8|404.5|404.5|404.4|404.8|404.5|404.5|404.4|2305
1746002520000|2025-04-30 08:42:00|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.2|2040
1746002530000|2025-04-30 08:42:10||404.2||404.2||404.3||404.2|1652
1746002540000|2025-04-30 08:42:20|404.5|404.3|404.5|404.3|404.5|404.4|404.5|404.3|1149
1746002570000|2025-04-30 08:42:50||404.4||404.4||404.4||404.4|0
1746002590000|2025-04-30 08:43:10|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|1411
1746002630000|2025-04-30 08:43:50|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|406
1746002640000|2025-04-30 08:44:00|||||||||10
1746002670000|2025-04-30 08:44:30|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|0
1746002730000|2025-04-30 08:45:30|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|2197
1746002780000|2025-04-30 08:46:20|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|386
1746002830000|2025-04-30 08:47:10|404.6||404.6||404.6||404.6||0
1746002850000|2025-04-30 08:47:30|404.5|404.3|404.6|404.4|404.6|404.4|404.5|404.3|1025
1746002870000|2025-04-30 08:47:50|404.5|404.3|404.4|404.3|404.5|404.3|404.4|404.3|1040
1746002880000|2025-04-30 08:48:00|404.2|404|404.2|404|404.2|404|404.1|404|1095
1746002890000|2025-04-30 08:48:10||404.1||404.1||404.1||404.1|0
1746002930000|2025-04-30 08:48:50|404.1|404|404.1|404|404.1|404|404.1|404|795
1746002940000|2025-04-30 08:49:00||403.9||403.9||403.9||403.9|951
1746002960000|2025-04-30 08:49:20|404|404|404.1|404|404.1|404|404|404|565
1746002970000|2025-04-30 08:49:30|404|403.9|404|403.9|404|403.9|404|403.9|0
1746003000000|2025-04-30 08:50:00|||||||||539
1746003040000|2025-04-30 08:50:40|404.1|404|404.1|404|404.1|404|404.1|404|0
1746003050000|2025-04-30 08:50:50|||||||||747
1746003080000|2025-04-30 08:51:20|403.9|403.8|404|403.8|404|403.8|403.9|403.8|1022
1746003120000|2025-04-30 08:52:00|403.9|403.7|403.8|403.7|403.9|403.7|403.8|403.7|676
1746003140000|2025-04-30 08:52:20|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|1652
1746003180000|2025-04-30 08:53:00|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|198
1746003210000|2025-04-30 08:53:30|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|2474
1746003240000|2025-04-30 08:54:00|403.6|403.5|403.5|403.4|403.6|403.5|403.5|403.4|2594
1746003260000|2025-04-30 08:54:20|403.6|403.5|403.6|403.4|403.6|403.5|403.6|403.4|1365
1746003280000|2025-04-30 08:54:40|403.5||403.5||403.5||403.5||0
1746003330000|2025-04-30 08:55:30|||||||||472
1746003360000|2025-04-30 08:56:00|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|0
1746003370000|2025-04-30 08:56:10|403.5|403.4|403.6|403.5|403.6|403.5|403.5|403.4|1153
1746003380000|2025-04-30 08:56:20||403.4||403.4||403.4||403.4|0
1746003390000|2025-04-30 08:56:30|403.5||403.5||403.6||403.5||1194
1746003400000|2025-04-30 08:56:40|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|706
1746003420000|2025-04-30 08:57:00|403.7||403.7||403.7||403.7||0
1746003430000|2025-04-30 08:57:10|403.6||403.6||403.6||403.6||150
1746003440000|2025-04-30 08:57:20|403.7||403.7||403.7||403.7||0
1746003450000|2025-04-30 08:57:30|403.6||403.6||403.6||403.6||0
1746003460000|2025-04-30 08:57:40|403.7||403.7||403.7||403.7||0
1746003470000|2025-04-30 08:57:50|403.6||403.7||403.7||403.6||0
1746003480000|2025-04-30 08:58:00|403.6||403.6||403.6||403.6||1196
1746003520000|2025-04-30 08:58:40|||||||||50
1746003540000|2025-04-30 08:59:00|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|0
1746003560000|2025-04-30 08:59:20|403.8||403.8||403.8||403.8||799
1746003580000|2025-04-30 08:59:40|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|0
1746003630000|2025-04-30 09:00:30||403.6||403.6||403.6||403.6|0
1746003640000|2025-04-30 09:00:40|403.8||403.8||403.8||403.8||432
1746003700000|2025-04-30 09:01:40|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|989
1746003750000|2025-04-30 09:02:30|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|0
1746003770000|2025-04-30 09:02:50|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|950
1746003780000|2025-04-30 09:03:00|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|1147
1746003810000|2025-04-30 09:03:30|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|634
1746003830000|2025-04-30 09:03:50|403.8||403.9||403.9||403.8||2934
1746003840000|2025-04-30 09:04:00|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|1133
1746003850000|2025-04-30 09:04:10|403.7||403.7||403.7||403.7||810
1746003870000|2025-04-30 09:04:30|403.8|403.7|403.8|403.6|403.8|403.7|403.8|403.6|110
1746003890000|2025-04-30 09:04:50||403.7||403.7||403.7||403.7|0
1746003920000|2025-04-30 09:05:20|||||||||400
1746003960000|2025-04-30 09:06:00|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|509
1746003980000|2025-04-30 09:06:20|404|403.9|404|403.9|404|403.9|404|403.9|956
1746003990000|2025-04-30 09:06:30||403.8||403.8||403.8||403.8|1398
1746004010000|2025-04-30 09:06:50||403.9||403.9||403.9||403.9|0
1746004030000|2025-04-30 09:07:10|404.1|404|404.1|404|404.1|404|404.1|404|2416
1746004040000|2025-04-30 09:07:20||403.9||403.9||403.9||403.9|569
1746004050000|2025-04-30 09:07:30|404||404||404||404||0
1746004060000|2025-04-30 09:07:40||403.8||403.8||403.8||403.8|1478
1746004070000|2025-04-30 09:07:50|404.1|403.9|404.1|403.9|404.1|403.9|404.1|403.9|0
1746004140000|2025-04-30 09:09:00|404||404||404||404||0
1746004150000|2025-04-30 09:09:10|404.1|404|404.1|403.9|404.1|404|404.1|403.9|547
1746004220000|2025-04-30 09:10:20|404||404||404||404||1390
1746004240000|2025-04-30 09:10:40|404.1|404|404.1|404|404.1|404|404.1|404|83
1746004250000|2025-04-30 09:10:50|404|403.9|404|403.9|404|403.9|404|403.9|607
1746004260000|2025-04-30 09:11:00|404.1||404.1||404.1||404.1||1575
1746004330000|2025-04-30 09:12:10|404||404||404||404||1430
1746004340000|2025-04-30 09:12:20|404.1||404.1||404.1||404.1||774
1746004370000|2025-04-30 09:12:50||404||404||404||404|5465
1746004390000|2025-04-30 09:13:10|404|403.9|404|403.9|404|403.9|404|403.9|895
1746004400000|2025-04-30 09:13:20|||||||||292
1746004410000|2025-04-30 09:13:30|404.1|404|404.2|404|404.2|404|404.1|404|504
1746004420000|2025-04-30 09:13:40||404.1||404.1||404.1||404.1|0
1746004430000|2025-04-30 09:13:50|||||||||1
1746004470000|2025-04-30 09:14:30|404.1|404|404.1|403.9|404.1|404|404|403.9|1939
1746004480000|2025-04-30 09:14:40|404.2|404|404.2|404|404.2|404|404.2|404|0
1746004490000|2025-04-30 09:14:50||404.1||404.1||404.1||404.1|0
1746004500000|2025-04-30 09:15:00||404||404||404||404|1095
1746004560000|2025-04-30 09:16:00|404|403.9|404.1|403.9|404.1|403.9|404|403.9|854
1746004580000|2025-04-30 09:16:20|404|404|404.1|404|404.1|404|404|404|15
1746004620000|2025-04-30 09:17:00|404.2|404.1|404.2|404|404.2|404.1|404.1|404|2303
1746004630000|2025-04-30 09:17:10||404.1||404.1||404.1||404.1|0
1746004640000|2025-04-30 09:17:20|||||||||1462
1746004670000|2025-04-30 09:17:50|404.3|404.2|404.4|404.3|404.4|404.3|404.3|404.2|441
1746004680000|2025-04-30 09:18:00|404.3|404.2|404.2|404.1|404.3|404.2|404.2|404.1|1399
1746004750000|2025-04-30 09:19:10|404.3|404.2|404.3|404.1|404.4|404.2|404.3|404.1|1285
1746004850000|2025-04-30 09:20:50|404.2|404|404.2|404|404.2|404|404.2|404|1382
1746004870000|2025-04-30 09:21:10||404.1||404.1||404.1||404.1|0
1746004880000|2025-04-30 09:21:20|||||||||965
1746004890000|2025-04-30 09:21:30|404.1|404|404|403.9|404.1|404|404|403.9|1836
1746004900000|2025-04-30 09:21:40|404.1||404||404.1||404||0
1746004910000|2025-04-30 09:21:50|404.1|404|404.1|404|404.1|404|404.1|404|1021
1746004940000|2025-04-30 09:22:20|||||||||350
1746004970000|2025-04-30 09:22:50|||||||||435
1746004990000|2025-04-30 09:23:10|404|403.9|404.1|403.9|404.1|403.9|404|403.9|1649
1746005060000|2025-04-30 09:24:20|404||404||404||404||0
1746005080000|2025-04-30 09:24:40|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|166
1746005110000|2025-04-30 09:25:10|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|259
1746005140000|2025-04-30 09:25:40|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|0
1746005160000|2025-04-30 09:26:00|403.8|403.7|403.8|403.7|403.8|403.7|403.7|403.6|852
1746005180000|2025-04-30 09:26:20|403.7|403.6|403.8|403.6|403.8|403.6|403.7|403.6|0
1746005190000|2025-04-30 09:26:30||403.7||403.6||403.7||403.6|0
1746005250000|2025-04-30 09:27:30||403.7||403.6||403.7||403.6|978
1746005360000|2025-04-30 09:29:20||403.7||403.6||403.7||403.6|912
1746005400000|2025-04-30 09:30:00|403.9|403.7|403.9|403.8|403.9|403.8|403.9|403.7|879
1746005430000|2025-04-30 09:30:30|404|403.9|404|403.9|404|403.9|404|403.9|588
1746005460000|2025-04-30 09:31:00|404.1|404|404.2|404.1|404.2|404.1|404.1|404|1848
1746005470000|2025-04-30 09:31:10||404||404||404||404|1535
1746005510000|2025-04-30 09:31:50||404.1||404||404.1||404|564
1746005520000|2025-04-30 09:32:00|404.1|404.1|404.1|404|404.1|404.1|404.1|404|0
1746005540000|2025-04-30 09:32:20|404.2|404.1|404.1|404|404.2|404.1|404.1|404|120
1746005560000|2025-04-30 09:32:40|404.2|404.1|404.3|404.1|404.3|404.1|404.2|404.1|840
1746005570000|2025-04-30 09:32:50|404.4||404.3||404.4||404.3||0
1746005620000|2025-04-30 09:33:40|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|950
1746005630000|2025-04-30 09:33:50|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|531
1746005700000|2025-04-30 09:35:00|404.2||404.3||404.3||404.2||168
1746005710000|2025-04-30 09:35:10|404.2||404.2||404.2||404.2||2032
1746005720000|2025-04-30 09:35:20|404.3||404.3||404.3||404.3||816
1746005830000|2025-04-30 09:37:10|404.4|404.3|404.4|404.2|404.4|404.3|404.3|404.2|560
1746005860000|2025-04-30 09:37:40|404.3||404.3||404.3||404.3||0
1746005900000|2025-04-30 09:38:20|404.4||404.4||404.4||404.4||414
1746005910000|2025-04-30 09:38:30|404.3||404.3||404.3||404.3||350
1746005920000|2025-04-30 09:38:40|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|0
1746005960000|2025-04-30 09:39:20|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|1492
1746005980000|2025-04-30 09:39:40|404.6||404.6||404.6||404.6||2073
1746006000000|2025-04-30 09:40:00|||||||||1601
1746006060000|2025-04-30 09:41:00|404.5||404.5||404.5||404.5||1800
1746006070000|2025-04-30 09:41:10|404.6|404.5|404.7|404.6|404.7|404.6|404.6|404.5|568
1746006080000|2025-04-30 09:41:20|404.8||404.8||404.8||404.8||0
1746006160000|2025-04-30 09:42:40||404.7||404.6||404.7||404.6|0
1746006180000|2025-04-30 09:43:00|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|331
1746006190000|2025-04-30 09:43:10|405|404.8|405|404.9|405|404.9|405|404.8|0
1746006240000|2025-04-30 09:44:00|||||||||1923
1746006290000|2025-04-30 09:44:50|405.1|405|405.2|405.1|405.2|405.1|405.1|405|1064
1746006300000|2025-04-30 09:45:00|405.3|405|405.3|405.1|405.3|405.1|405.3|405|0
1746006310000|2025-04-30 09:45:10||405.2||405.2||405.2||405.2|0
1746006460000|2025-04-30 09:47:40|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|1023
1746006490000|2025-04-30 09:48:10|||||||||1752
1746006500000|2025-04-30 09:48:20|405.1|405|405.1|404.9|405.1|405|405.1|404.9|1878
1746006540000|2025-04-30 09:49:00|405|404.8|405|404.8|405|404.8|405|404.8|0
1746006630000|2025-04-30 09:50:30|405.1|404.9|405.1|405|405.1|405|405.1|404.9|795
1746006640000|2025-04-30 09:50:40|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|894
1746006650000|2025-04-30 09:50:50|405.1|405|405.1|405|405.1|405|405.1|405|1740
1746006720000|2025-04-30 09:52:00|405.2||405.2||405.2||405.2||799
1746006730000|2025-04-30 09:52:10||405.1||405.1||405.1||405.1|0
1746006740000|2025-04-30 09:52:20|405.3||405.3||405.3||405.3||2073
1746006760000|2025-04-30 09:52:40|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|1500
1746006770000|2025-04-30 09:52:50||405.2||405.2||405.2||405.2|1285
1746006780000|2025-04-30 09:53:00|405.3|405|405.2|405|405.3|405|405.2|405|1188
1746006820000|2025-04-30 09:53:40|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|455
1746006830000|2025-04-30 09:53:50|405.2|405.2|405.4|405.2|405.4|405.2|405.2|405.2|0
1746006900000|2025-04-30 09:55:00||405.3||405.3||405.3||405.3|983
1746006920000|2025-04-30 09:55:20|||||||||1109
1746006960000|2025-04-30 09:56:00|||||||||7029
1746006970000|2025-04-30 09:56:10|||||||||1672
1746007000000|2025-04-30 09:56:40||405.2||405.2||405.2||405.2|0
1746007020000|2025-04-30 09:57:00||405.3||405.3||405.3||405.3|0
1746007050000|2025-04-30 09:57:30|405.6|405.5|405.6|405.4|405.6|405.5|405.6|405.4|967
1746007060000|2025-04-30 09:57:40||405.5||405.5||405.5||405.5|0
1746007090000|2025-04-30 09:58:10|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|1336
1746007100000|2025-04-30 09:58:20||405.3||405.3||405.3||405.3|354
1746007130000|2025-04-30 09:58:50|405.4||405.4||405.4||405.4||2073
1746007150000|2025-04-30 09:59:10|405.5||405.5||405.5||405.5||133
1746007160000|2025-04-30 09:59:20||405.4||405.4||405.4||405.4|0
1746007170000|2025-04-30 09:59:30|||||||||2073
1746007180000|2025-04-30 09:59:40|||||||||992
1746007190000|2025-04-30 09:59:50||405.3||405.3||405.3||405.3|0
1746007200000|2025-04-30 10:00:00|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|896
1746007210000|2025-04-30 10:00:10|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|738
1746007220000|2025-04-30 10:00:20|405.2||405.3||405.3||405.2||0
1746007280000|2025-04-30 10:01:20|405.2|405|405.2|405|405.2|405|405.2|405|0
1746007290000|2025-04-30 10:01:30|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|490
1746007300000|2025-04-30 10:01:40||405||405||405||405|0
1746007340000|2025-04-30 10:02:20|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|768
1746007350000|2025-04-30 10:02:30||405||405||405||405|787
1746007390000|2025-04-30 10:03:10|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|514
1746007450000|2025-04-30 10:04:10||405.2||405.2||405.2||405.2|0
1746007510000|2025-04-30 10:05:10||405.1||405.1||405.1||405.1|2314
1746007520000|2025-04-30 10:05:20||405.2||405.1||405.2||405.1|1968
1746007530000|2025-04-30 10:05:30|405.2||405.2||405.2||405.2||0
1746007560000|2025-04-30 10:06:00|405.1|405|405.1|405|405.1|405|405.1|405|3941
1746007600000|2025-04-30 10:06:40|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|2517
1746007690000|2025-04-30 10:08:10|405.1|405|405.1|405|405.1|405|405.1|405|1360
1746007710000|2025-04-30 10:08:30||404.9||404.9||405||404.9|2179
1746007720000|2025-04-30 10:08:40|405||405||405||405||0
1746007740000|2025-04-30 10:09:00|405.1||405.1||405.1||405.1||679
1746007920000|2025-04-30 10:12:00||405||405||405||405|0
1746007940000|2025-04-30 10:12:20|||||||||1554
1746007950000|2025-04-30 10:12:30|||||||||22
1746007960000|2025-04-30 10:12:40|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|326
1746007970000|2025-04-30 10:12:50|405.3||405.3||405.3||405.3||0
1746008020000|2025-04-30 10:13:40|405.2||405.2||405.2||405.2||1480
1746008100000|2025-04-30 10:15:00|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|1352
1746008110000|2025-04-30 10:15:10|405.1|405|405.1|405|405.1|405|405.1|405|0
1746008120000|2025-04-30 10:15:20|405.2||405.2||405.2||405.2||642
1746008130000|2025-04-30 10:15:30||405.1||405.1||405.1||405.1|0
1746008140000|2025-04-30 10:15:40|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1746008180000|2025-04-30 10:16:20|405.4||405.4||405.4||405.4||1554
1746008210000|2025-04-30 10:16:50||405.3||405.3||405.3||405.3|0
1746008220000|2025-04-30 10:17:00|405.3|405.2|405.3|405.1|405.3|405.2|405.3|405.1|3299
1746008240000|2025-04-30 10:17:20||405.2||405.2||405.2||405.2|621
1746008250000|2025-04-30 10:17:30|405.4||405.4||405.4||405.4||0
1746008330000|2025-04-30 10:18:50|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|0
1746008340000|2025-04-30 10:19:00||405||405||405||405|5
1746008360000|2025-04-30 10:19:20|405.1||405.1||405.1||405.1||0
1746008370000|2025-04-30 10:19:30||404.9||404.9||404.9||404.9|0
1746008450000|2025-04-30 10:20:50|||||||||2236
1746008460000|2025-04-30 10:21:00|||||||||1
1746008470000|2025-04-30 10:21:10||405||405||405||405|488
1746008480000|2025-04-30 10:21:20|||||||||1465
1746008490000|2025-04-30 10:21:30||404.9||404.9||404.9||404.9|811
1746008570000|2025-04-30 10:22:50|405|404.8|405|404.8|405|404.8|405|404.8|0
1746008580000|2025-04-30 10:23:00|405.1|405|405.1|405|405.1|405|405.1|405|17
1746008590000|2025-04-30 10:23:10|405.2||405.2||405.2||405.2||824
1746008610000|2025-04-30 10:23:30|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|0
1746008660000|2025-04-30 10:24:20|405.2||405.2||405.2||405.2||0
1746008710000|2025-04-30 10:25:10|||||||||150
1746008740000|2025-04-30 10:25:40|405.1|405|405.1|405|405.1|405|405.1|405|1264
1746008790000|2025-04-30 10:26:30|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|807
1746008800000|2025-04-30 10:26:40|405.1|405|405.1|405|405.1|405|405.1|405|1154
1746008830000|2025-04-30 10:27:10||404.9||405||405||404.9|0
1746008840000|2025-04-30 10:27:20||404.9||405||405||404.9|0
1746008880000|2025-04-30 10:28:00|405|404.9|405|404.9|405|404.9|405|404.9|0
1746008920000|2025-04-30 10:28:40|405.1|405|405.1|405|405.1|405|405.1|405|0
1746008930000|2025-04-30 10:28:50||404.9||404.9||404.9||404.9|1322
1746009020000|2025-04-30 10:30:20||405||405||405||405|0
1746009050000|2025-04-30 10:30:50|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|694
1746009060000|2025-04-30 10:31:00|||||||||1474
1746009150000|2025-04-30 10:32:30|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|316
1746009210000|2025-04-30 10:33:30|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|7
1746009230000|2025-04-30 10:33:50|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|1513
1746009270000|2025-04-30 10:34:30|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|1198
1746009340000|2025-04-30 10:35:40|405.1|405|405.1|405|405.1|405|405.1|405|1906
1746009350000|2025-04-30 10:35:50||404.9||404.9||404.9||404.9|195
1746009380000|2025-04-30 10:36:20|405.2|405|405.2|405.1|405.2|405.1|405.2|405|0
1746009390000|2025-04-30 10:36:30|405.1|405|405.2|405.1|405.2|405.1|405.1|405|0
1746009410000|2025-04-30 10:36:50||405||405||405||405|1090
1746009460000|2025-04-30 10:37:40||405.1||405.1||405.1||405.1|0
1746009470000|2025-04-30 10:37:50|405.3||405.3||405.3||405.3||22
1746009550000|2025-04-30 10:39:10|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1746009610000|2025-04-30 10:40:10|405.5||405.5||405.5||405.5||2068
1746009620000|2025-04-30 10:40:20|405.3|405.2|405.4|405.2|405.4|405.2|405.3|405.2|966
1746009670000|2025-04-30 10:41:10|405.5|405.3|405.6|405.4|405.6|405.4|405.5|405.3|985
1746009680000|2025-04-30 10:41:20|405.5|405.5|405.6|405.5|405.7|405.5|405.5|405.4|6594
1746009690000|2025-04-30 10:41:30|405.7|405.6|405.8|405.6|405.8|405.6|405.7|405.6|0
1746009700000|2025-04-30 10:41:40|405.7|405.5|405.7|405.5|405.7|405.6|405.7|405.5|4228
1746009710000|2025-04-30 10:41:50||405.6||405.6||405.6||405.6|0
1746009720000|2025-04-30 10:42:00|405.8||405.8||405.8||405.8||581
1746009750000|2025-04-30 10:42:30|||||||||2037
1746009760000|2025-04-30 10:42:40|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1746009770000|2025-04-30 10:42:50|406|405.8|405.9|405.8|406|405.8|405.9|405.8|0
1746009780000|2025-04-30 10:43:00|406||405.9||406||405.9||0
1746009790000|2025-04-30 10:43:10||405.7||405.7||405.7||405.7|1973
1746009810000|2025-04-30 10:43:30|405.8|405.6|405.8|405.6|405.8|405.6|405.7|405.6|150
1746009830000|2025-04-30 10:43:50|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|826
1746009870000|2025-04-30 10:44:30|405.6||405.6||405.6||405.6||0
1746009880000|2025-04-30 10:44:40||405.4||405.4||405.4||405.4|188
1746009920000|2025-04-30 10:45:20||405.5||405.4||405.5||405.4|0
1746009960000|2025-04-30 10:46:00|405.5||405.5||405.5||405.5||0
1746010000000|2025-04-30 10:46:40|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|298
1746010080000|2025-04-30 10:48:00||405.4||405.4||405.4||405.4|1554
1746010120000|2025-04-30 10:48:40|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|747
1746010140000|2025-04-30 10:49:00|405.4||405.4||405.4||405.4||0
1746010170000|2025-04-30 10:49:30|||||||||529
1746010180000|2025-04-30 10:49:40|||||||||490
1746010190000|2025-04-30 10:49:50||405.2||405.2||405.2||405.2|851
1746010200000|2025-04-30 10:50:00||405.3||405.3||405.3||405.2|113
1746010260000|2025-04-30 10:51:00|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|248
1746010300000|2025-04-30 10:51:40|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|1554
1746010310000|2025-04-30 10:51:50|405.7||405.7||405.7||405.7||0
1746010320000|2025-04-30 10:52:00|405.6||405.6||405.6||405.6||0
1746010330000|2025-04-30 10:52:10|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|377
1746010340000|2025-04-30 10:52:20||405.3||405.3||405.3||405.3|1228
1746010350000|2025-04-30 10:52:30|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|552
1746010430000|2025-04-30 10:53:50|405.5||405.5||405.5||405.5||1089
1746010510000|2025-04-30 10:55:10|||||||||83
1746010530000|2025-04-30 10:55:30|405.6||405.6||405.6||405.6||0
1746010620000|2025-04-30 10:57:00|405.5|405.5|405.6|405.4|405.6|405.5|405.5|405.4|1881
1746010710000|2025-04-30 10:58:30|405.5|405.5|405.6|405.5|405.6|405.5|405.5|405.5|0
1746010750000|2025-04-30 10:59:10|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|324
1746010760000|2025-04-30 10:59:20||405.5||405.5||405.5||405.5|233
1746010790000|2025-04-30 10:59:50|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|319
1746010800000|2025-04-30 11:00:00|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|1152
1746010810000|2025-04-30 11:00:10|405.6||405.6||405.6||405.6||0
1746010840000|2025-04-30 11:00:40|405.7||405.7||405.7||405.7||1427
1746010850000|2025-04-30 11:00:50||405.6||405.5||405.6||405.5|1265
1746010870000|2025-04-30 11:01:10|405.6||405.6||405.6||405.6||454
1746010880000|2025-04-30 11:01:20||405.4||405.5||405.5||405.4|2759
1746010920000|2025-04-30 11:02:00|405.7||405.7||405.7||405.7||0
1746010930000|2025-04-30 11:02:10|||||||||615
1746010970000|2025-04-30 11:02:50||405.6||405.6||405.6||405.6|1500
1746010980000|2025-04-30 11:03:00||405.5||405.5||405.5||405.5|1448
1746011030000|2025-04-30 11:03:50||405.6||405.5||405.6||405.5|1556
1746011070000|2025-04-30 11:04:30|405.6||405.6||405.6||405.6||585
1746011100000|2025-04-30 11:05:00||405.4||405.4||405.4||405.4|0
1746011110000|2025-04-30 11:05:10||405.5||405.5||405.5||405.5|0
1746011130000|2025-04-30 11:05:30|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1746011140000|2025-04-30 11:05:40|||||||||319
1746011180000|2025-04-30 11:06:20|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1746011200000|2025-04-30 11:06:40|405.5|405.4|405.5|405.3|405.5|405.4|405.5|405.3|1227
1746011320000|2025-04-30 11:08:40|||||||||41
1746011440000|2025-04-30 11:10:40|405.4||405.4||405.4||405.4||1898
1746011490000|2025-04-30 11:11:30||405.2||405.2||405.2||405.2|0
1746011590000|2025-04-30 11:13:10|405.3||405.3||405.3||405.3||777
1746011600000|2025-04-30 11:13:20|405.5|405.1|405.5|405.4|405.5|405.4|405.5|405.1|3108
1746011610000|2025-04-30 11:13:30|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1746011660000|2025-04-30 11:14:20|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|557
1746011680000|2025-04-30 11:14:40|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1746011690000|2025-04-30 11:14:50|||||||||100
1746011750000|2025-04-30 11:15:50||405.2||405.2||405.2||405.2|2375
1746011820000|2025-04-30 11:17:00||405.3||405.3||405.3||405.3|0
1746011830000|2025-04-30 11:17:10|||||||||500
1746011940000|2025-04-30 11:19:00|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|617
1746011950000|2025-04-30 11:19:10|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|227
1746012090000|2025-04-30 11:21:30|405.5||405.5||405.5||405.5||108
1746012280000|2025-04-30 11:24:40||405.4||405.4||405.4||405.4|0
1746012360000|2025-04-30 11:26:00|405.6||405.6||405.6||405.6||1991
1746012430000|2025-04-30 11:27:10|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|575
1746012450000|2025-04-30 11:27:30|405.4||405.4||405.4||405.4||687
1746012460000|2025-04-30 11:27:40|405.3|405.2|405.4|405.2|405.4|405.2|405.3|405.2|5
1746012570000|2025-04-30 11:29:30||405.3||405.3||405.3||405.3|0
1746012620000|2025-04-30 11:30:20|405.5|405.4|405.4|405.3|405.5|405.4|405.4|405.3|80
1746012660000|2025-04-30 11:31:00|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1746012680000|2025-04-30 11:31:20|||||||||1998
1746012710000|2025-04-30 11:31:50|405.4||405.4||405.4||405.4||698
1746012720000|2025-04-30 11:32:00|405.5|405.3|405.5|405.3|405.5|405.4|405.5|405.3|0
1746012730000|2025-04-30 11:32:10|405.4|405.4|405.6|405.5|405.6|405.5|405.4|405.3|0
1746012760000|2025-04-30 11:32:40|405.7||405.7||405.7||405.7||0
1746012800000|2025-04-30 11:33:20|405.6||405.6||405.6||405.6||0
1746012850000|2025-04-30 11:34:10||405.4||405.4||405.4||405.4|1081
1746012860000|2025-04-30 11:34:20|405.5|405.5|405.5|405.4|405.5|405.5|405.5|405.4|785
1746012940000|2025-04-30 11:35:40|||||||||300
1746012990000|2025-04-30 11:36:30|405.6||405.6||405.6||405.6||495
1746013010000|2025-04-30 11:36:50||405.5||405.4||405.5||405.4|763
1746013030000|2025-04-30 11:37:10|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|1085
1746013040000|2025-04-30 11:37:20|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|150
1746013060000|2025-04-30 11:37:40|405.5|405.5|405.5|405.4|405.5|405.5|405.5|405.4|0
1746013070000|2025-04-30 11:37:50|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|596
1746013200000|2025-04-30 11:40:00|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|1761
1746013230000|2025-04-30 11:40:30|||||||||247
1746013360000|2025-04-30 11:42:40|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|587
1746013370000|2025-04-30 11:42:50|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|2604
1746013390000|2025-04-30 11:43:10|||||||||5000
1746013540000|2025-04-30 11:45:40|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1746013550000|2025-04-30 11:45:50|405.5|405.4|405.6|405.4|405.6|405.4|405.5|405.4|2580
1746013560000|2025-04-30 11:46:00|405.4|405.3|405.5|405.4|405.5|405.4|405.4|405.3|2286
1746013570000|2025-04-30 11:46:10|405.4|405.3|405.4|405.2|405.4|405.3|405.4|405.2|2315
1746013610000|2025-04-30 11:46:50|405.3||405.3||405.3||405.3||0
1746013630000|2025-04-30 11:47:10|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1746013670000|2025-04-30 11:47:50|405.5|405.4|405.5|405.3|405.5|405.4|405.5|405.3|1111
1746013700000|2025-04-30 11:48:20|405.6|405.5|405.7|405.5|405.7|405.5|405.6|405.5|985
1746013710000|2025-04-30 11:48:30|405.6|405.4|405.5|405.4|405.6|405.4|405.5|405.4|1798
1746013730000|2025-04-30 11:48:50|405.6||405.6||405.6||405.6||0
1746013760000|2025-04-30 11:49:20|405.5||405.5||405.5||405.5||351
1746013770000|2025-04-30 11:49:30|||||||||1446
1746013800000|2025-04-30 11:50:00|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|408
1746013980000|2025-04-30 11:53:00|405.5|405.4|405.6|405.5|405.6|405.5|405.5|405.4|0
1746014040000|2025-04-30 11:54:00|||||||||2044
1746014070000|2025-04-30 11:54:30|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|858
1746014080000|2025-04-30 11:54:40|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|175
1746014090000|2025-04-30 11:54:50|405.5|405.4|405.6|405.4|405.6|405.4|405.5|405.4|0
1746014180000|2025-04-30 11:56:20|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|403
1746014240000|2025-04-30 11:57:20||405.4||405.4||405.4||405.4|0
1746014250000|2025-04-30 11:57:30|||||||||608
1746014260000|2025-04-30 11:57:40||405.3||405.3||405.3||405.3|0
1746014360000|2025-04-30 11:59:20||405.4||405.4||405.4||405.4|0
1746014480000|2025-04-30 12:01:20||405.3||405.3||405.3||405.3|0
1746014490000|2025-04-30 12:01:30|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|519
1746014530000|2025-04-30 12:02:10|405.5||405.5||405.5||405.5||534
1746014570000|2025-04-30 12:02:50|405.6|405.5|405.5|405.4|405.6|405.5|405.5|405.4|0
1746014630000|2025-04-30 12:03:50|405.4|405.3|405.5|405.3|405.5|405.4|405.4|405.3|3481
1746014650000|2025-04-30 12:04:10|405.4|405.2|405.4|405.2|405.4|405.2|405.3|405.2|1676
1746014690000|2025-04-30 12:04:50|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|546
1746014700000|2025-04-30 12:05:00||405.4||405.4||405.4||405.4|0
1746014730000|2025-04-30 12:05:30|||||||||334
1746014800000|2025-04-30 12:06:40|||||||||508
1746014830000|2025-04-30 12:07:10|||||||||366
1746014840000|2025-04-30 12:07:20|||||||||228
1746014860000|2025-04-30 12:07:40|405.6|405.5|405.4|405.2|405.6|405.5|405.4|405.2|145
1746014930000|2025-04-30 12:08:50||405.3||405.3||405.3||405.3|0
1746014940000|2025-04-30 12:09:00||405.2||405.2||405.2||405.2|0
1746014950000|2025-04-30 12:09:10||405.3||405.2||405.3||405.2|0
1746015000000|2025-04-30 12:10:00|405.3||405.3||405.3||405.3||1322
1746015010000|2025-04-30 12:10:10|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|408
1746015040000|2025-04-30 12:10:40|||||||||623
1746015100000|2025-04-30 12:11:40|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|30
1746015210000|2025-04-30 12:13:30|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1746015300000|2025-04-30 12:15:00|||||||||500
1746015440000|2025-04-30 12:17:20|405.7|405.6|405.7|405.5|405.7|405.6|405.7|405.5|2464
1746015490000|2025-04-30 12:18:10||405.6||405.5||405.6||405.5|563
1746015550000|2025-04-30 12:19:10|405.6||405.6||405.6||405.6||0
1746015570000|2025-04-30 12:19:30||405.4||405.4||405.4||405.4|1424
1746015590000|2025-04-30 12:19:50||405.5||405.5||405.5||405.5|0
1746015600000|2025-04-30 12:20:00|||||||||839
1746015610000|2025-04-30 12:20:10||405.4||405.4||405.4||405.4|824
1746015620000|2025-04-30 12:20:20||405.5||405.5||405.5||405.5|0
1746015720000|2025-04-30 12:22:00|||||||||48
1746016040000|2025-04-30 12:27:20|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|235
1746016050000|2025-04-30 12:27:30|405.8||405.8||405.8||405.8||0
1746016090000|2025-04-30 12:28:10|405.7||405.7||405.7||405.7||0
1746016100000|2025-04-30 12:28:20|||||||||1605
1746016170000|2025-04-30 12:29:30|||||||||422
1746016200000|2025-04-30 12:30:00||405.5||405.5||405.5||405.5|505
1746016210000|2025-04-30 12:30:10|||||||||548
1746016220000|2025-04-30 12:30:20|405.6||405.6||405.6||405.6||1177
1746016250000|2025-04-30 12:30:50||405.4||405.4||405.4||405.4|0
1746016300000|2025-04-30 12:31:40|405.5|405.3|405.4|405.2|405.5|405.3|405.4|405.2|505
1746016310000|2025-04-30 12:31:50||405.3||405.2||405.3||405.2|0
1746016320000|2025-04-30 12:32:00|405.5|405.4|405.5|405.3|405.5|405.4|405.5|405.3|3138
1746016330000|2025-04-30 12:32:10|405.4||405.4||405.4||405.4||0
1746016370000|2025-04-30 12:32:50||405.2||405.2||405.2||405.2|844
1746016430000|2025-04-30 12:33:50||405.3||405.3||405.3||405.3|0
1746016470000|2025-04-30 12:34:30|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|454
1746016560000|2025-04-30 12:36:00|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1746016570000|2025-04-30 12:36:10|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|3339
1746016590000|2025-04-30 12:36:30|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|0
1746016600000|2025-04-30 12:36:40||405.6||405.6||405.6||405.6|399
1746016620000|2025-04-30 12:37:00|||||||||500
1746016640000|2025-04-30 12:37:20|405.9|405.7|405.9|405.8|405.9|405.8|405.9|405.7|0
1746016700000|2025-04-30 12:38:20|405.8|405.7|405.7|405.6|405.8|405.7|405.7|405.6|2141
1746016710000|2025-04-30 12:38:30|405.8||405.8||405.8||405.8||0
1746016730000|2025-04-30 12:38:50|405.7||405.7||405.7||405.7||0
1746016750000|2025-04-30 12:39:10|405.9|405.7|405.8|405.7|405.9|405.7|405.8|405.7|761
1746016760000|2025-04-30 12:39:20||405.6||405.6||405.6||405.6|1201
1746016860000|2025-04-30 12:41:00|||||||||170
1746016870000|2025-04-30 12:41:10|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1746016890000|2025-04-30 12:41:30|405.8|405.6|405.8|405.6|405.8|405.6|405.7|405.6|4001
1746016900000|2025-04-30 12:41:40|405.7||405.7||405.7||405.7||1396
1746016920000|2025-04-30 12:42:00|||||||||811
1746016940000|2025-04-30 12:42:20|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1746016960000|2025-04-30 12:42:40|405.8||405.8||405.8||405.8||0
1746016980000|2025-04-30 12:43:00||405.6||405.6||405.6||405.6|0
1746017010000|2025-04-30 12:43:30|405.7||405.7||405.7||405.7||0
1746017060000|2025-04-30 12:44:20|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|1855
1746017070000|2025-04-30 12:44:30||405.4||405.4||405.4||405.4|790
1746017080000|2025-04-30 12:44:40|405.5|405.5|405.5|405.4|405.5|405.5|405.5|405.3|785
1746017100000|2025-04-30 12:45:00|405.6|405.5|405.6|405.4|405.6|405.5|405.6|405.4|0
1746017160000|2025-04-30 12:46:00|405.5||405.5||405.5||405.5||0
1746017200000|2025-04-30 12:46:40|||||||||1648
1746017210000|2025-04-30 12:46:50|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.4|1525
1746017250000|2025-04-30 12:47:30|||||||||1403
1746017270000|2025-04-30 12:47:50||405.4||405.4||405.4||405.4|0
1746017300000|2025-04-30 12:48:20|405.5||405.5||405.5||405.5||1297
1746017360000|2025-04-30 12:49:20||405.3||405.3||405.3||405.3|1419
1746017400000|2025-04-30 12:50:00||405.4||405.4||405.4||405.4|1277
1746017410000|2025-04-30 12:50:10||405.3||405.3||405.3||405.3|1131
1746017430000|2025-04-30 12:50:30|405.4|405.4|405.5|405.4|405.5|405.4|405.4|405.4|1620
1746017450000|2025-04-30 12:50:50|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1746017460000|2025-04-30 12:51:00|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|35
1746017480000|2025-04-30 12:51:20|405.8||405.8||405.8||405.8||0
1746017500000|2025-04-30 12:51:40|405.7||405.7||405.7||405.7||0
1746017510000|2025-04-30 12:51:50|405.6|405.5|405.7|405.5|405.7|405.5|405.6|405.5|2902
1746017520000|2025-04-30 12:52:00|405.6||405.6||405.6||405.6||0
1746017570000|2025-04-30 12:52:50|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1746017590000|2025-04-30 12:53:10|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1746017680000|2025-04-30 12:54:40|||||||||2745
1746017710000|2025-04-30 12:55:10|||||||||2459
1746017820000|2025-04-30 12:57:00||405.4||405.4||405.4||405.4|3209
1746017830000|2025-04-30 12:57:10||405.5||405.5||405.5||405.5|0
1746017870000|2025-04-30 12:57:50|||||||||739
1746017890000|2025-04-30 12:58:10|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|545
1746017910000|2025-04-30 12:58:30|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|0
1746017920000|2025-04-30 12:58:40||405.6||405.6||405.6||405.5|0
1746017940000|2025-04-30 12:59:00||405.5||405.6||405.6||405.5|2051
1746017970000|2025-04-30 12:59:30|||||||||941
1746018030000|2025-04-30 13:00:30|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|1554
1746018150000|2025-04-30 13:02:30|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|0
1746018170000|2025-04-30 13:02:50|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|2
1746018200000|2025-04-30 13:03:20|||||||||959
1746018220000|2025-04-30 13:03:40|405.7|405.6|405.7|405.5|405.7|405.6|405.7|405.5|856
1746018230000|2025-04-30 13:03:50|405.8|405.6|405.8|405.7|405.8|405.7|405.8|405.5|1280
1746018240000|2025-04-30 13:04:00|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|0
1746018290000|2025-04-30 13:04:50|405.8|405.7|405.8|405.6|405.8|405.7|405.8|405.6|222
1746018320000|2025-04-30 13:05:20|405.7||405.7||405.7||405.7||0
1746018340000|2025-04-30 13:05:40|||||||||1173
1746018380000|2025-04-30 13:06:20|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|0
1746018420000|2025-04-30 13:07:00|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|345
1746018430000|2025-04-30 13:07:10|406||406||406||406||17
1746018560000|2025-04-30 13:09:20|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|1554
1746018640000|2025-04-30 13:10:40||405.8||405.8||405.8||405.8|0
1746018660000|2025-04-30 13:11:00|||||||||2095
1746018710000|2025-04-30 13:11:50|406|405.9|406|405.9|406|405.9|406|405.9|556
1746018720000|2025-04-30 13:12:00|406.1|406|406.1|406|406.1|406|406.1|406|1295
1746018730000|2025-04-30 13:12:10|406|405.9|406|405.9|406|405.9|406|405.9|0
1746018820000|2025-04-30 13:13:40|||||||||277
1746018830000|2025-04-30 13:13:50|405.9|405.8|406|405.9|406|405.9|405.9|405.8|5606
1746018840000|2025-04-30 13:14:00|||||||||1673
1746018850000|2025-04-30 13:14:10|406.1|406|406.1|406|406.1|406|406.1|406|0
1746018870000|2025-04-30 13:14:30||405.9||405.9||406||405.9|1144
1746018890000|2025-04-30 13:14:50||406||406||406||406|0
1746018900000|2025-04-30 13:15:00||405.9||405.9||405.9||405.9|1309
1746018950000|2025-04-30 13:15:50|406||406||406||406||0
1746018960000|2025-04-30 13:16:00|406.1|406|406.1|406|406.1|406|406.1|406|0
1746018980000|2025-04-30 13:16:20|||||||||135
1746019020000|2025-04-30 13:17:00|406.3|406.1|406.2|406.1|406.3|406.1|406.2|406.1|477
1746019030000|2025-04-30 13:17:10|406.3||406.3||406.3||406.3||0
1746019040000|2025-04-30 13:17:20|406.2||406.3||406.3||406.2||0
1746019050000|2025-04-30 13:17:30|406.2||406.2||406.3||406.2||0
1746019060000|2025-04-30 13:17:40|406.3||406.2||406.3||406.2||0
1746019070000|2025-04-30 13:17:50|406.3||406.3||406.3||406.3||0
1746019080000|2025-04-30 13:18:00|||||||||198
1746019120000|2025-04-30 13:18:40|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|0
1746019140000|2025-04-30 13:19:00||406.3||406.3||406.3||406.3|0
1746019160000|2025-04-30 13:19:20||406.2||406.2||406.2||406.2|245
1746019200000|2025-04-30 13:20:00|406.3||406.3||406.3||406.3||0
1746019230000|2025-04-30 13:20:30|||||||||388
1746019240000|2025-04-30 13:20:40|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|0
1746019250000|2025-04-30 13:20:50|||||||||1945
1746019260000|2025-04-30 13:21:00|406.3|406.2|406.4|406.2|406.4|406.2|406.3|406.2|0
1746019290000|2025-04-30 13:21:30|406.3|406.1|406.3|406.1|406.3|406.1|406.3|406.1|1375
1746019310000|2025-04-30 13:21:50||406.2||406.2||406.2||406.2|0
1746019340000|2025-04-30 13:22:20||406.1||406.1||406.1||406.1|0
1746019400000|2025-04-30 13:23:20||406.2||406.2||406.2||406.2|0
1746019410000|2025-04-30 13:23:30||406.1||406.1||406.1||406.1|922
1746019430000|2025-04-30 13:23:50|406.2||406.2||406.2||406.2||0
1746019460000|2025-04-30 13:24:20|||||||||600
1746019480000|2025-04-30 13:24:40|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|551
1746019500000|2025-04-30 13:25:00|406.2|406.1|406.3|406.2|406.3|406.2|406.2|406.1|715
1746019510000|2025-04-30 13:25:10|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|961
1746019520000|2025-04-30 13:25:20|406.1|406|406.1|406|406.1|406|406.1|406|292
1746019530000|2025-04-30 13:25:30|406|405.9|406|405.9|406|405.9|406|405.9|0
1746019580000|2025-04-30 13:26:20|||||||||626
1746019590000|2025-04-30 13:26:30||405.8||405.8||405.8||405.8|1135
1746019650000|2025-04-30 13:27:30|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1746019660000|2025-04-30 13:27:40|405.8|405.6|405.8|405.7|405.8|405.7|405.8|405.6|150
1746019670000|2025-04-30 13:27:50|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|669
1746019680000|2025-04-30 13:28:00|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|0
1746019700000|2025-04-30 13:28:20||405.6||405.7||405.7||405.6|0
1746019780000|2025-04-30 13:29:40|||||||||150
1746019800000|2025-04-30 13:30:00|405.7|405.6|406|405.8|406|405.8|405.7|405.6|4061
1746019810000|2025-04-30 13:30:10|406.1|405.9|406.3|406.1|406.3|406.1|406.1|405.9|150
1746019820000|2025-04-30 13:30:20|406.2||406.3||406.3||406.2||0
1746019840000|2025-04-30 13:30:40|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|0
1746019850000|2025-04-30 13:30:50|406.3||406.3||406.3||406.3||0
1746019860000|2025-04-30 13:31:00|406.4||406.4||406.4||406.4||561
1746019870000|2025-04-30 13:31:10|406.2|406.3|406.3|406.1|406.3|406.3|406.2|406.1|535
1746019880000|2025-04-30 13:31:20|406.2||406.3||406.3||406.2||464
1746019890000|2025-04-30 13:31:30|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|576
1746019900000|2025-04-30 13:31:40|406.3|406.3|406.3|406.2|406.3|406.3|406.3|406.2|1048
1746019910000|2025-04-30 13:31:50|406.4|406.3|406.5|406.3|406.5|406.3|406.4|406.3|0
1746019920000|2025-04-30 13:32:00|406.4|406.2|406.3|406.2|406.4|406.2|406.3|406.2|372
1746019930000|2025-04-30 13:32:10|406.4|406|406.1|406|406.4|406|406.1|406|259
1746019940000|2025-04-30 13:32:20|406|405.8|406|405.8|406|405.8|406|405.8|1945
1746019950000|2025-04-30 13:32:30|405.9|405.7|405.7|405.5|405.9|405.7|405.7|405.5|3278
1746019980000|2025-04-30 13:33:00|405.6|405.4|405.5|405.3|405.6|405.4|405.5|405.3|3311
1746019990000|2025-04-30 13:33:10|405.4||405.4||405.4||405.4||0
1746020000000|2025-04-30 13:33:20|405.5||405.5||405.5||405.5||897
1746020010000|2025-04-30 13:33:30|405.4||405.4||405.5||405.4||3705
1746020020000|2025-04-30 13:33:40|405.3|405.2|405.4|405.2|405.4|405.2|405.3|405.2|2493
1746020040000|2025-04-30 13:34:00|405.3|405.1|405.2|405|405.3|405.1|405.1|405|998
1746020060000|2025-04-30 13:34:20||405.1||405.1||405.1||405.1|0
1746020070000|2025-04-30 13:34:30|405.1|405|405.2|405.1|405.2|405.1|405.1|405|1870
1746020080000|2025-04-30 13:34:40|405.3|405.2|405.3|405.1|405.3|405.2|405.3|405.1|2495
1746020100000|2025-04-30 13:35:00|405.4|405.2|405.4|405.2|405.4|405.3|405.4|405.2|37
1746020130000|2025-04-30 13:35:30|405.3||405.3||405.3||405.3||167
1746020140000|2025-04-30 13:35:40|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|943
1746020150000|2025-04-30 13:35:50|405.5||405.5||405.5||405.5||599
1746020160000|2025-04-30 13:36:00|405.6|405.4|405.6|405.5|405.6|405.5|405.6|405.4|1007
1746020180000|2025-04-30 13:36:20|405.7||405.7||405.7||405.7||515
1746020190000|2025-04-30 13:36:30|405.5|405.4|405.6|405.4|405.6|405.4|405.5|405.4|1699
1746020230000|2025-04-30 13:37:10|405.5||405.5||405.5||405.5||0
1746020240000|2025-04-30 13:37:20|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1746020260000|2025-04-30 13:37:40|405.7|405.6|405.8|405.7|405.8|405.7|405.7|405.6|1099
1746020280000|2025-04-30 13:38:00||405.6||405.6||405.6||405.6|1600
1746020300000|2025-04-30 13:38:20||405.7||405.6||405.7||405.6|1116
1746020310000|2025-04-30 13:38:30|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|998
1746020370000|2025-04-30 13:39:30||405.6||405.5||405.6||405.5|1507
1746020390000|2025-04-30 13:39:50|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|612
1746020430000|2025-04-30 13:40:30|405.5||405.5||405.5||405.5||0
1746020440000|2025-04-30 13:40:40|||||||||1890
1746020450000|2025-04-30 13:40:50|405.6||405.6||405.6||405.6||629
1746020500000|2025-04-30 13:41:40||405.5||405.5||405.5||405.5|0
1746020510000|2025-04-30 13:41:50|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1746020560000|2025-04-30 13:42:40|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|516
1746020570000|2025-04-30 13:42:50|405.5|405.4|405.4|405.3|405.5|405.4|405.4|405.3|701
1746020590000|2025-04-30 13:43:10|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|1152
1746020600000|2025-04-30 13:43:20|405.2|405.1|405.1|405|405.2|405.1|405.1|405|0
1746020610000|2025-04-30 13:43:30||404.9||405||405||404.9|0
1746020680000|2025-04-30 13:44:40|||||||||1352
1746020690000|2025-04-30 13:44:50||404.9||405||405||404.9|1494
1746020700000|2025-04-30 13:45:00|405|404.9|404.9|404.8|405|404.9|404.9|404.8|2042
1746020730000|2025-04-30 13:45:30|405|404.7|405|404.9|405|404.9|405|404.7|150
1746020740000|2025-04-30 13:45:40|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|5
1746020750000|2025-04-30 13:45:50|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|829
1746020770000|2025-04-30 13:46:10|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|2237
1746020790000|2025-04-30 13:46:30|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|347
1746020800000|2025-04-30 13:46:40|404.5||404.5||404.5||404.5||2000
1746020820000|2025-04-30 13:47:00|404.4|404.3|404.5|404.3|404.5|404.4|404.4|404.3|0
1746020830000|2025-04-30 13:47:10|404.6|404.4|404.6|404.4|404.6|404.5|404.6|404.4|147
1746020850000|2025-04-30 13:47:30|404.3|404.2|404.4|404.2|404.4|404.3|404.3|404.2|2997
1746020860000|2025-04-30 13:47:40|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|1945
1746020890000|2025-04-30 13:48:10|404.3|404.2|404.3|404.1|404.3|404.2|404.3|404.1|1332
1746020920000|2025-04-30 13:48:40|404.4|404.2|404.4|404.2|404.4|404.3|404.4|404.2|2586
1746021000000|2025-04-30 13:50:00|404.3||404.4||404.4||404.3||2000
1746021020000|2025-04-30 13:50:20|404.3|404.3|404.4|404.3|404.4|404.3|404.3|404.3|2077
1746021030000|2025-04-30 13:50:30||404.2||404.2||404.2||404.2|0
1746021040000|2025-04-30 13:50:40|404.5|404.3|404.6|404.4|404.6|404.5|404.5|404.3|93
1746021050000|2025-04-30 13:50:50|404.5|404.5|404.5|404.4|404.5|404.5|404.5|404.4|3416
1746021060000|2025-04-30 13:51:00|404.6||404.6||404.6||404.6||0
1746021110000|2025-04-30 13:51:50|404.5||404.6||404.6||404.5||4021
1746021140000|2025-04-30 13:52:20|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|0
1746021150000|2025-04-30 13:52:30|404.3|404.2|404.4|404.2|404.4|404.2|404.3|404.2|2345
1746021200000|2025-04-30 13:53:20|404.3||404.4||404.4||404.3||947
1746021230000|2025-04-30 13:53:50|404.5|404.3|404.5|404.3|404.5|404.4|404.5|404.3|155
1746021240000|2025-04-30 13:54:00|404.6|404.4|404.6|404.5|404.6|404.5|404.6|404.4|3260
1746021250000|2025-04-30 13:54:10|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|2900
1746021270000|2025-04-30 13:54:30|404.6||404.6||404.6||404.6||709
1746021280000|2025-04-30 13:54:40|404.5|404.5|404.5|404.4|404.5|404.5|404.5|404.4|509
1746021290000|2025-04-30 13:54:50|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|1500
1746021300000|2025-04-30 13:55:00||404.4||404.5||404.5||404.4|787
1746021310000|2025-04-30 13:55:10||404.4||404.4||404.4||404.4|1945
1746021330000|2025-04-30 13:55:30|404.5|404.5|404.5|404.3|404.5|404.5|404.5|404.3|3290
1746021370000|2025-04-30 13:56:10||404.4||404.4||404.4||404.4|0
1746021380000|2025-04-30 13:56:20||404.3||404.4||404.4||404.3|5198
1746021390000|2025-04-30 13:56:30|404.6||404.6||404.6||404.6||542
1746021430000|2025-04-30 13:57:10|404.5||404.5||404.5||404.5||1520
1746021470000|2025-04-30 13:57:50|||||||||1764
1746021490000|2025-04-30 13:58:10||404.3||404.3||404.3||404.3|3520
1746021530000|2025-04-30 13:58:50||404.4||404.4||404.4||404.4|0
1746021590000|2025-04-30 13:59:50|404.6|404.5|404.5|404.3|404.6|404.5|404.5|404.3|2740
1746021620000|2025-04-30 14:00:20||404.4||404.4||404.4||404.4|0
1746021630000|2025-04-30 14:00:30||404.3||404.4||404.4||404.3|609
1746021650000|2025-04-30 14:00:50|404.4|404.3|404.3|404.2|404.4|404.3|404.3|404.2|2632
1746021670000|2025-04-30 14:01:10|404.4|404.3|404.5|404.3|404.5|404.3|404.4|404.3|1511
1746021680000|2025-04-30 14:01:20||404.4||404.4||404.4||404.4|471
1746021700000|2025-04-30 14:01:40|||||||||30
1746021710000|2025-04-30 14:01:50|404.6||404.6||404.6||404.6||41
1746021720000|2025-04-30 14:02:00||404.5||404.4||404.5||404.4|0
1746021750000|2025-04-30 14:02:30||404.5||404.5||404.5||404.5|0
1746021760000|2025-04-30 14:02:40|||||||||1241
1746021770000|2025-04-30 14:02:50|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|690
1746021780000|2025-04-30 14:03:00|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|0
1746021820000|2025-04-30 14:03:40|||||||||1256
1746021830000|2025-04-30 14:03:50|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|1723
1746021850000|2025-04-30 14:04:10|||||||||1500
1746021860000|2025-04-30 14:04:20|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|720
1746021870000|2025-04-30 14:04:30||404.4||404.4||404.4||404.4|1067
1746021920000|2025-04-30 14:05:20|404.5||404.5||404.5||404.5||0
1746021930000|2025-04-30 14:05:30|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|972
1746021960000|2025-04-30 14:06:00|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|333
1746021990000|2025-04-30 14:06:30||404.5||404.5||404.5||404.5|448
1746022070000|2025-04-30 14:07:50|404.6|404.4|404.6|404.4|404.6|404.4|404.5|404.4|1639
1746022100000|2025-04-30 14:08:20|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|0
1746022110000|2025-04-30 14:08:30|||||||||1
1746022150000|2025-04-30 14:09:10|||||||||120
1746022160000|2025-04-30 14:09:20|404.6|404.6|404.6|404.4|404.6|404.6|404.6|404.4|0
1746022200000|2025-04-30 14:10:00||404.5||404.5||404.5||404.5|1722
1746022210000|2025-04-30 14:10:10|404.7||404.7||404.7||404.7||0
1746022370000|2025-04-30 14:12:50|404.8|404.6|404.8|404.7|404.8|404.7|404.8|404.6|0
1746022380000|2025-04-30 14:13:00|404.7|404.6|404.5|404.4|404.7|404.6|404.5|404.4|3926
1746022390000|2025-04-30 14:13:10|404.6||404.6||404.6||404.6||2285
1746022460000|2025-04-30 14:14:20|404.5||404.5||404.5||404.5||1058
1746022490000|2025-04-30 14:14:50|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|539
1746022510000|2025-04-30 14:15:10|404.5||404.5||404.5||404.5||427
1746022550000|2025-04-30 14:15:50|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|821
1746022560000|2025-04-30 14:16:00||404.3||404.2||404.3||404.2|0
1746022570000|2025-04-30 14:16:10|404.3||404.4||404.4||404.3||0
1746022620000|2025-04-30 14:17:00|404.5|404.3|404.5|404.3|404.5|404.4|404.5|404.3|529
1746022670000|2025-04-30 14:17:50|404.6|404.4|404.6|404.5|404.6|404.5|404.6|404.4|0
1746022680000|2025-04-30 14:18:00|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|905
1746022790000|2025-04-30 14:19:50||404.4||404.4||404.4||404.4|0
1746022800000|2025-04-30 14:20:00|||||||||512
1746022810000|2025-04-30 14:20:10||404.3||404.3||404.4||404.3|529
1746022860000|2025-04-30 14:21:00||404.4||404.4||404.4||404.4|1216
1746022870000|2025-04-30 14:21:10|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|2432
1746022890000|2025-04-30 14:21:30|404.5|404.4|404.6|404.4|404.6|404.4|404.5|404.4|1414
1746022970000|2025-04-30 14:22:50|404.5||404.5||404.5||404.5||564
1746022990000|2025-04-30 14:23:10|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|429
1746023000000|2025-04-30 14:23:20|||||||||492
1746023010000|2025-04-30 14:23:30|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|1948
1746023020000|2025-04-30 14:23:40|404.6||404.6||404.6||404.6||397
1746023040000|2025-04-30 14:24:00||404.5||404.5||404.5||404.5|0
1746023060000|2025-04-30 14:24:20|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|396
1746023080000|2025-04-30 14:24:40|||||||||1043
1746023100000|2025-04-30 14:25:00|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|422
1746023110000|2025-04-30 14:25:10|||||||||1237
1746023120000|2025-04-30 14:25:20|||||||||1084
1746023130000|2025-04-30 14:25:30|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|3487
1746023140000|2025-04-30 14:25:40|||||||||1732
1746023150000|2025-04-30 14:25:50|||||||||997
1746023160000|2025-04-30 14:26:00|||||||||2677
1746023170000|2025-04-30 14:26:10|405|404.9|405.1|405|405.1|405|405|404.9|3374
1746023210000|2025-04-30 14:26:50|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|0
1746023220000|2025-04-30 14:27:00||405||405||405||405|2432
1746023260000|2025-04-30 14:27:40||405.1||405.1||405.1||405.1|0
1746023280000|2025-04-30 14:28:00|405.1|405|405.1|405|405.1|405|405.1|405|538
1746023360000|2025-04-30 14:29:20|405.2||405.2||405.2||405.2||913
1746023380000|2025-04-30 14:29:40||405.1||405.1||405.1||405.1|0
1746023400000|2025-04-30 14:30:00|405.1|405|405.1|405|405.1|405|405.1|405|1984
1746023450000|2025-04-30 14:30:50|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|100
1746023470000|2025-04-30 14:31:10|405.1|405|405.1|404.9|405.1|405|405|404.9|0
1746023520000|2025-04-30 14:32:00|405|405|405|404.9|405|405|405|404.9|822
1746023540000|2025-04-30 14:32:20|405.1|405|405.1|405|405.1|405|405.1|405|557
1746023590000|2025-04-30 14:33:10|||||||||1493
1746023600000|2025-04-30 14:33:20|||||||||1065
1746023610000|2025-04-30 14:33:30|405.2||405.2||405.2||405.2||406
1746023620000|2025-04-30 14:33:40|405.1||405.1||405.1||405.1||0
1746023660000|2025-04-30 14:34:20|||||||||223
1746023730000|2025-04-30 14:35:30|405.2||405.2||405.2||405.2||0
1746023740000|2025-04-30 14:35:40||405.1||405.1||405.1||405.1|0
1746023930000|2025-04-30 14:38:50|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|191
1746023940000|2025-04-30 14:39:00|405.4||405.4||405.4||405.4||0
1746023980000|2025-04-30 14:39:40|405.5|405.4|405.7|405.5|405.7|405.5|405.5|405.4|1387
1746024050000|2025-04-30 14:40:50||405.6||405.6||405.6||405.6|0
1746024060000|2025-04-30 14:41:00|405.8|405.7|405.9|405.8|405.9|405.8|405.8|405.7|691
1746024100000|2025-04-30 14:41:40|406|405.9|406|405.9|406|405.9|406|405.9|0
1746024110000|2025-04-30 14:41:50|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|3331
1746024140000|2025-04-30 14:42:20|||||||||2500
1746024150000|2025-04-30 14:42:30|406||406||406||406||0
1746024160000|2025-04-30 14:42:40|405.9|405.7|405.8|405.7|405.9|405.7|405.8|405.7|1610
1746024180000|2025-04-30 14:43:00|405.9|405.8|406|405.9|406|405.9|405.9|405.8|800
1746024200000|2025-04-30 14:43:20|406.1|405.8|406.1|405.9|406.1|405.9|406.1|405.8|740
1746024210000|2025-04-30 14:43:30|406||406.1||406.1||406||0
1746024220000|2025-04-30 14:43:40||406||406||406||406|0
1746024230000|2025-04-30 14:43:50||405.9||405.9||405.9||405.9|9
1746024270000|2025-04-30 14:44:30|406||406||406||406||0
1746024310000|2025-04-30 14:45:10|406.1|406|406|405.9|406.1|406|406|405.9|388
1746024320000|2025-04-30 14:45:20|||||||||433
1746024360000|2025-04-30 14:46:00|||||||||1432
1746024370000|2025-04-30 14:46:10|||||||||801
1746024390000|2025-04-30 14:46:30|406.1||406.1||406.1||406.1||0
1746024410000|2025-04-30 14:46:50|406.2|406|406.2|406.1|406.2|406.1|406.2|406|0
1746024560000|2025-04-30 14:49:20|406.3|406.2|406.2|406.1|406.3|406.2|406.2|406.1|2186
1746024570000|2025-04-30 14:49:30|406.3||406.3||406.3||406.3||617
1746024600000|2025-04-30 14:50:00||406.2||406.2||406.2||406.2|926
1746024610000|2025-04-30 14:50:10|406.4||406.4||406.4||406.4||594
1746024620000|2025-04-30 14:50:20|406.3||406.3||406.3||406.3||0
1746024660000|2025-04-30 14:51:00|||||||||2432
1746024710000|2025-04-30 14:51:50|406.2|406.1|406.1|405.9|406.2|406.1|406|405.9|1686
1746024780000|2025-04-30 14:53:00|406|406|405.9|405.8|406|406|405.9|405.8|3697
1746024790000|2025-04-30 14:53:10|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|109
1746024950000|2025-04-30 14:55:50|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|0
1746024980000|2025-04-30 14:56:20|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|723
1746025000000|2025-04-30 14:56:40|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|339
1746025010000|2025-04-30 14:56:50|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|2219
1746025020000|2025-04-30 14:57:00|405.9||405.9||405.9||405.9||371
1746025050000|2025-04-30 14:57:30|405.8||405.8||405.8||405.8||3000
1746025090000|2025-04-30 14:58:10|405.9||405.9||405.9||405.9||394
1746025110000|2025-04-30 14:58:30|405.8||405.8||405.8||405.8||0
1746025120000|2025-04-30 14:58:40|||||||||2432
1746025190000|2025-04-30 14:59:50|405.9||405.9||405.9||405.8||728
1746025220000|2025-04-30 15:00:20|405.8||405.8||405.8||405.8||0
1746025250000|2025-04-30 15:00:50|405.9|405.8|405.7|405.6|405.9|405.8|405.7|405.6|1892
1746025260000|2025-04-30 15:01:00|405.8||405.8||405.8||405.8||5833
1746025310000|2025-04-30 15:01:50||405.7||405.7||405.7||405.7|0
1746025370000|2025-04-30 15:02:50|||||||||3309
1746025380000|2025-04-30 15:03:00|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|0
1746025440000|2025-04-30 15:04:00|406|405.9|406.1|406|406.1|406|406|405.9|1067
1746025460000|2025-04-30 15:04:20|406|405.9|406|405.9|406|405.9|406|405.9|1337
1746025540000|2025-04-30 15:05:40|||||||||418
1746025600000|2025-04-30 15:06:40|||||||||926
1746025620000|2025-04-30 15:07:00|406.1||406.1||406.1||406.1||2432
1746025650000|2025-04-30 15:07:30|406||406||406||406||0
1746025660000|2025-04-30 15:07:40|406.1|406|406.1|406|406.1|406|406|405.9|2695
1746025730000|2025-04-30 15:08:50|406.2||406.2||406.2||406.2||5738
1746025740000|2025-04-30 15:09:00|406.1||406.1||406.1||406.1||996
1746025780000|2025-04-30 15:09:40|406.2||406.2||406.2||406.2||1166
1746025810000|2025-04-30 15:10:10|406.1||406.1||406.1||406.1||1097
1746025820000|2025-04-30 15:10:20|406.2|406.1|406.2|406|406.2|406.1|406.2|406|425
1746025830000|2025-04-30 15:10:30|||||||||165
1746025870000|2025-04-30 15:11:10||406.1||406.1||406.1||406.1|0
1746025880000|2025-04-30 15:11:20|406.1|406|406.2|406|406.2|406|406.1|406|7584
1746025930000|2025-04-30 15:12:10||406.1||406||406.1||406|3075
1746025960000|2025-04-30 15:12:40|406.1||406.1||406.1||406.1||4667
1746025970000|2025-04-30 15:12:50|406.2||406.2||406.2||406.2||805
1746026010000|2025-04-30 15:13:30|406.1|406.1|406.1|406|406.2|406.1|406.1|406|562
1746026020000|2025-04-30 15:13:40|406.2|406.1|406.2|406.1|406.2|406.1|406.1|406.1|3249
1746026030000|2025-04-30 15:13:50|406.1|406|406.2|406|406.2|406|406.1|406|756
1746026050000|2025-04-30 15:14:10||406.1||406.1||406.1||406.1|0
1746026070000|2025-04-30 15:14:30|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|0
1746026090000|2025-04-30 15:14:50|406.4|406.2|406.3|406.1|406.4|406.2|406.3|406.1|3000
1746026100000|2025-04-30 15:15:00|406.4|406.2|406.5|406.3|406.5|406.3|406.4|406.2|2732
1746026110000|2025-04-30 15:15:10|406.4|406.2|406.5|406.3|406.5|406.3|406.4|406.2|4811
1746026120000|2025-04-30 15:15:20|406.4|406.2|406.5|406.3|406.5|406.3|406.4|406.2|135
1746026130000|2025-04-30 15:15:30|406.4|406.2|406.6|406.3|406.6|406.3|406.4|406.2|4422
1746026140000|2025-04-30 15:15:40|406.5|406.2|406.5|406.3|406.5|406.3|406.4|406.2|2051
1746026150000|2025-04-30 15:15:50|406.4|406.2|406.4|406.2|406.5|406.3|406.4|406.2|0
1746026160000|2025-04-30 15:16:00|406.3|406.1|406.3|406.1|406.4|406.2|406.3|406.1|5787
1746026170000|2025-04-30 15:16:10|406.4|406.2|406.4|406.2|406.5|406.3|406.3|406.1|2926
1746026180000|2025-04-30 15:16:20|406.5|406.3|406.4|406.2|406.5|406.3|406.4|406.2|188
1746026190000|2025-04-30 15:16:30|406.5|406.3|406.4|406.2|406.5|406.3|406.3|406.1|1211
1746026200000|2025-04-30 15:16:40|406.3|406.1|406.3|406.1|406.3|406.1|406.3|406.1|3168
1746026210000|2025-04-30 15:16:50|406.4|406.2|406.4|406.2|406.4|406.2|406.3|406.1|4242
1746026220000|2025-04-30 15:17:00|406.5|406.1|406.4|406.1|406.5|406.2|406.4|406.1|0
1746026240000|2025-04-30 15:17:20|406.5|406.2|406.3|406.1|406.5|406.2|406.3|406.1|0
1746026250000|2025-04-30 15:17:30|406.4|406.2|406.3|406.1|406.4|406.2|406.3|406.1|0
1746026260000|2025-04-30 15:17:40|406.4|406.2|406.3|406.1|406.4|406.2|406.3|406.1|0
1746026270000|2025-04-30 15:17:50|406.4|406.2|406.4|406.2|406.4|406.2|406.3|406.1|0
1746026280000|2025-04-30 15:18:00|406.3|406.1|406.4|406.2|406.4|406.2|406.3|406.1|0
1746026290000|2025-04-30 15:18:10|406.3|406.1|406.3|406.1|406.3|406.1|406.3|406.1|0
1746026300000|2025-04-30 15:18:20|406.4|406.2|406.4|406.2|406.4|406.2|406.3|406.1|0
1746026310000|2025-04-30 15:18:30|406.3|406.1|406.3|406.1|406.4|406.2|406.3|406.1|949
1746026320000|2025-04-30 15:18:40|406.4|406.2|406.3|406.1|406.4|406.2|406.3|406.1|0
1746026330000|2025-04-30 15:18:50|406.4|406.2|406.3|406.1|406.4|406.2|406.3|406.1|0
1746026340000|2025-04-30 15:19:00|406.4|406.2|406.5|406.3|406.5|406.3|406.3|406.1|4250
1746026350000|2025-04-30 15:19:10|406.4|406.2|406.6|406.4|406.6|406.4|406.4|406.2|6190
1746026360000|2025-04-30 15:19:20|406.5|406.3|406.6|406.4|406.7|406.5|406.5|406.3|1473
1746026370000|2025-04-30 15:19:30|406.7|406.5|406.8|406.6|406.8|406.6|406.6|406.4|196
1746026380000|2025-04-30 15:19:40|406.7|406.5|406.8|406.6|406.8|406.6|406.7|406.5|0
1746026390000|2025-04-30 15:19:50|406.9|406.7|406.8|406.6|406.9|406.7|406.8|406.6|1
1746026400000|2025-04-30 15:20:00|406.9|406.5|406.9|406.6|406.9|406.6|406.8|406.5|0
1746026410000|2025-04-30 15:20:10|406.8|406.5|406.8|406.5|406.8|406.5|406.8|406.5|0
1746026420000|2025-04-30 15:20:20|406.9|406.6|407|406.8|407|406.8|406.9|406.6|589
1746026430000|2025-04-30 15:20:30|406.9|406.7|407|406.8|407|406.8|406.9|406.7|0
1746026440000|2025-04-30 15:20:40|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|1275
1746026450000|2025-04-30 15:20:50|407|406.8|406.9|406.7|407|406.8|406.9|406.7|0
1746026460000|2025-04-30 15:21:00|406.8|406.6|407|406.8|407|406.8|406.8|406.6|879
1746026470000|2025-04-30 15:21:10|406.9|406.7|406.9|406.7|407|406.8|406.9|406.7|0
1746026480000|2025-04-30 15:21:20|407|406.8|407|406.8|407|406.8|406.9|406.7|80
1746026490000|2025-04-30 15:21:30|406.9|406.7|407.1|406.8|407.1|406.9|406.9|406.7|2779
1746026500000|2025-04-30 15:21:40|407|406.7|407|406.8|407|406.8|406.9|406.7|0
1746026510000|2025-04-30 15:21:50|406.9|406.7|407|406.8|407|406.8|406.9|406.7|0
1746026520000|2025-04-30 15:22:00|406.9|406.7|406.9|406.7|407|406.8|406.9|406.7|547
1746026530000|2025-04-30 15:22:10|407|406.8|407.1|406.9|407.1|406.9|407|406.8|4203
1746026540000|2025-04-30 15:22:20|407|406.8|407.1|406.9|407.1|406.9|407|406.8|384
1746026560000|2025-04-30 15:22:40|407.2|407|407.2|407|407.2|407|407.2|407|0
1746026570000|2025-04-30 15:22:50|407.1|406.9|407.2|407|407.2|407|407.1|406.9|655
1746026580000|2025-04-30 15:23:00|407.3|407.1|407.2|407|407.3|407.1|407.2|407|1124
1746026590000|2025-04-30 15:23:10|407.3|407.1|407.1|406.9|407.3|407.1|407.1|406.9|241
1746026600000|2025-04-30 15:23:20|407.2|407|407.2|407|407.2|407|407.2|407|0
1746026610000|2025-04-30 15:23:30|407.1|406.9|407.1|406.9|407.2|407|407.1|406.9|4578
1746026620000|2025-04-30 15:23:40|407.2|407|407.2|407|407.2|407|407.2|407|0
1746026630000|2025-04-30 15:23:50|407.1|406.9|407.1|406.9|407.2|407|407.1|406.9|0
1746026640000|2025-04-30 15:24:00|407.2|407|407.2|407|407.2|407|407.1|406.9|2379
1746026650000|2025-04-30 15:24:10|407.1|406.9|407.2|407|407.3|407.1|407.1|406.9|0
1746026660000|2025-04-30 15:24:20|407.3|407.1|407.3|407.1|407.3|407.1|407.2|407|0
1746026670000|2025-04-30 15:24:30|407.2|407|407.3|407.1|407.3|407.1|407.2|407|1387
1746026680000|2025-04-30 15:24:40|407.2|407|407.2|407|407.3|407.1|407.2|407|0
1746026690000|2025-04-30 15:24:50|407.3|407.1|407.1|406.9|407.3|407.1|407|406.8|7274
1746026700000|2025-04-30 15:25:00|407.2|407|407.3|407.1|407.3|407.1|407.2|407|5090
1746026710000|2025-04-30 15:25:10|407.2|407|407.2|407|407.2|407|407.1|406.9|12636
1746026720000|2025-04-30 15:25:20|407.1|406.9|407.1|406.9|407.2|407|407.1|406.9|504
1746026730000|2025-04-30 15:25:30|407.2|407|407.2|407|407.2|407|407.2|407|0
1746026740000|2025-04-30 15:25:40|407.1|406.9|407.2|407|407.3|407.1|407.1|406.9|0
1746026750000|2025-04-30 15:25:50|407.3|407.1|407.3|407.1|407.3|407.1|407.2|407|1613
1746026760000|2025-04-30 15:26:00|407.2|407|407.2|406.9|407.3|407.1|407.2|406.9|0
1746026770000|2025-04-30 15:26:10|407.3|407|407.2|407|407.3|407|407.1|406.9|3199
1746026780000|2025-04-30 15:26:20|407.1|406.9|407.1|406.9|407.2|407|407.1|406.9|0
1746026790000|2025-04-30 15:26:30|407.2|407|407.2|407|407.2|407|407.1|406.9|0
1746026800000|2025-04-30 15:26:40|407.1|406.9|407.2|407|407.2|407|407.1|406.9|0
1746026810000|2025-04-30 15:26:50|407|406.9|407|406.7|407.1|406.9|407|406.7|9707
1746026820000|2025-04-30 15:27:00|407.1|406.8|407|406.8|407.1|406.8|407|406.8|0
1746026830000|2025-04-30 15:27:10|406.9|406.7|407.1|406.8|407.1|406.9|406.9|406.7|150
1746026850000|2025-04-30 15:27:30|407|406.7|407|406.8|407|406.8|407|406.7|1713
1746026860000|2025-04-30 15:27:40|407.1|406.9|407.1|406.9|407.1|406.9|407|406.8|10
1746026870000|2025-04-30 15:27:50|407|406.8|407|406.8|407.1|406.9|407|406.8|0
1746026880000|2025-04-30 15:28:00|407.3|407|407.3|407|407.3|407|407.2|406.9|1958
1746026890000|2025-04-30 15:28:10|407.2|406.9|407.1|406.9|407.2|407|407.1|406.9|0
1746026900000|2025-04-30 15:28:20|407.2|407|407.1|406.9|407.2|407|407.1|406.9|0
1746026910000|2025-04-30 15:28:30|407.2|407|407.2|407|407.2|407|407.2|407|650
1746026920000|2025-04-30 15:28:40|407.1|406.9|407.1|406.9|407.2|407|407.1|406.9|32
1746026930000|2025-04-30 15:28:50|407.2|407|407.2|407|407.2|407|407.1|406.9|102
1746026940000|2025-04-30 15:29:00|407.1|406.9|407.2|407|407.2|407|407.1|406.9|308
1746026950000|2025-04-30 15:29:10|407.1|406.9|407.1|406.9|407.1|406.9|407|406.8|1426
1746026960000|2025-04-30 15:29:20|407.2|407|407.1|406.9|407.2|407|407.1|406.9|1910
1746026970000|2025-04-30 15:29:30|407.2|407|407.3|407.1|407.3|407.1|407.1|406.9|1369
1746026980000|2025-04-30 15:29:40|407.2|407|407.2|407|407.3|407.1|407.1|406.9|2510
1746026990000|2025-04-30 15:29:50|407.1|406.9|407.1|406.8|407.3|407|407.1|406.8|214
1746169210000|2025-05-02 07:00:10|409.7|409.2|409.9|409.2|410.3|409.7|409.7|409.2|2915
1746169220000|2025-05-02 07:00:20|409.3|408.6|409.3|408.9|410.2|409.8|409.3|408.6|3566
1746169230000|2025-05-02 07:00:30|409.2|408.5|408.8|408.6|409.2|408.6|408.7|408.5|801
1746169240000|2025-05-02 07:00:40|408.9|408.5|408.6|408.2|408.9|408.5|408.6|408.2|768
1746169260000|2025-05-02 07:01:00||408.3||408.3||408.3||408.3|0
1746169270000|2025-05-02 07:01:10|408.5|407.6|407.2|407|408.5|407.6|407.2|407|1500
1746169280000|2025-05-02 07:01:20|406.9|406.7|406.7|406.5|406.9|406.7|406.7|406.5|0
1746169290000|2025-05-02 07:01:30|406.6|406.4|406.5|406.2|406.6|406.4|406.4|406.2|1309
1746169300000|2025-05-02 07:01:40|406.4|406.3|407|406.7|407|406.8|406.4|406.3|4507
1746169310000|2025-05-02 07:01:50|406.9|406.6|406.7|406.4|407|406.7|406.6|406.2|2202
1746169320000|2025-05-02 07:02:00|406.1|405.8|405.7|405.5|406.1|405.8|405.7|405.5|3681
1746169330000|2025-05-02 07:02:10|405.8|405.6|406.2|405.9|406.3|405.9|405.8|405.6|2541
1746169340000|2025-05-02 07:02:20|||||||||843
1746169350000|2025-05-02 07:02:30|406.1|405.8|407|406.6|407|406.6|405.9|405.6|4505
1746169360000|2025-05-02 07:02:40|407.1|406.5|406.7|406.4|407.1|406.5|406.7|406.4|3572
1746169370000|2025-05-02 07:02:50|406.6|406.3|406.6|406.3|406.6|406.4|406.6|406.3|2925
1746169390000|2025-05-02 07:03:10||406.4||406.4||406.4||406.4|2480
1746169400000|2025-05-02 07:03:20|||||||||1875
1746169410000|2025-05-02 07:03:30|406.5|406.2|405.9|405.7|406.5|406.2|405.9|405.7|5750
1746169430000|2025-05-02 07:03:50|406.3|406.1|406.3|406|406.3|406.1|406.3|406|0
1746169440000|2025-05-02 07:04:00|||||||||1000
1746169450000|2025-05-02 07:04:10|406.4|406.2|406.8|406.6|407.2|406.8|406.4|406.2|1571
1746169460000|2025-05-02 07:04:20|407|406.7|407|406.7|407|406.7|407|406.7|1048
1746169470000|2025-05-02 07:04:30|406.8|406.6|407|406.8|407|406.8|406.8|406.6|1588
1746169490000|2025-05-02 07:04:50|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|0
1746169500000|2025-05-02 07:05:00|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|605
1746169510000|2025-05-02 07:05:10|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|94
1746169520000|2025-05-02 07:05:20|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|602
1746169530000|2025-05-02 07:05:30|406.7|406.5|406.8|406.6|406.8|406.6|406.7|406.5|3455
1746169540000|2025-05-02 07:05:40|406.9|406.5|407.1|406.7|407.1|406.8|406.9|406.5|1010
1746169550000|2025-05-02 07:05:50|407.3|407|407.3|406.9|407.3|407|407.3|406.9|1500
1746169560000|2025-05-02 07:06:00|407.2|407|407.3|407|407.3|407|407.2|407|666
1746169570000|2025-05-02 07:06:10||407.1||407.1||407.1||407.1|125
1746169580000|2025-05-02 07:06:20|407.2|406.9|407|406.8|407.2|406.9|407|406.8|2823
1746169590000|2025-05-02 07:06:30|406.9|406.7|407.2|406.9|407.2|406.9|406.9|406.7|1396
1746169600000|2025-05-02 07:06:40|407.1||407.1||407.1||407.1||0
1746169610000|2025-05-02 07:06:50|407|406.8|407|406.8|407.1|406.9|407|406.8|455
1746169620000|2025-05-02 07:07:00||406.9||406.7||406.9||406.7|3531
1746169630000|2025-05-02 07:07:10|406.9|406.8|407|406.7|407|406.8|406.9|406.7|1500
1746169640000|2025-05-02 07:07:20|406.9|406.6|406.8|406.6|406.9|406.6|406.8|406.6|530
1746169650000|2025-05-02 07:07:30|406.9|406.8|407.2|407|407.2|407|406.9|406.8|1005
1746169660000|2025-05-02 07:07:40|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|242
1746169670000|2025-05-02 07:07:50|407|406.6|406.7|406.4|407|406.7|406.7|406.4|1273
1746169680000|2025-05-02 07:08:00|406.4|406.2|406.4|406.2|406.5|406.2|406.4|406.2|0
1746169700000|2025-05-02 07:08:20|406.3|406.1|406.4|406.1|406.4|406.1|406.3|406.1|578
1746169710000|2025-05-02 07:08:30|406.3|406|406.3|406|406.3|406.1|406.3|406|229
1746169720000|2025-05-02 07:08:40|406.4|406.1|406.3|406.1|406.5|406.3|406.3|406.1|4979
1746169730000|2025-05-02 07:08:50|406.4|406.2|406.8|406.6|406.8|406.6|406.4|406.2|0
1746169750000|2025-05-02 07:09:10||406.7||406.6||406.7||406.6|4285
1746169760000|2025-05-02 07:09:20|406.6|406.4|406.5|406.3|406.6|406.4|406.5|406.3|417
1746169770000|2025-05-02 07:09:30|406.6|406.4|406.6|406.4|406.6|406.4|406.5|406.4|0
1746169790000|2025-05-02 07:09:50|406.9|406.7|407.4|407.1|407.4|407.1|406.9|406.7|2077
1746169800000|2025-05-02 07:10:00|407.2|406.8|407.2|407|407.3|407.1|407|406.8|4788
1746169810000|2025-05-02 07:10:10||406.9||407||407||406.9|0
1746169820000|2025-05-02 07:10:20||407.1||407.1||407.1||407.1|605
1746169830000|2025-05-02 07:10:30|407.1|406.9|407|406.9|407.1|406.9|407|406.7|628
1746169840000|2025-05-02 07:10:40||406.8||406.8||406.8||406.8|0
1746169850000|2025-05-02 07:10:50||406.9||406.9||406.9||406.9|0
1746169860000|2025-05-02 07:11:00|406.9|406.8|407|406.8|407|406.8|406.9|406.8|1442
1746169870000|2025-05-02 07:11:10|406.9|406.6|406.8|406.6|406.9|406.6|406.8|406.6|733
1746169880000|2025-05-02 07:11:20|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|733
1746169890000|2025-05-02 07:11:30|406.6|406.4|407|406.8|407.2|406.9|406.6|406.4|1617
1746169910000|2025-05-02 07:11:50|407.1|406.9|407.2|406.9|407.2|406.9|407.1|406.9|0
1746169920000|2025-05-02 07:12:00|407.4|407|407.5|407.2|407.5|407.3|407.4|407|150
1746169930000|2025-05-02 07:12:10|407.4|407.1|407.3|407.1|407.4|407.1|407.2|407.1|679
1746169940000|2025-05-02 07:12:20|407.5|407.4|407.6|407.4|407.6|407.4|407.5|407.3|150
1746169950000|2025-05-02 07:12:30|407.7|407.5|407.9|407.6|407.9|407.6|407.7|407.5|0
1746169960000|2025-05-02 07:12:40|408|407.7|408.1|407.8|408.1|407.8|407.9|407.7|0
1746169970000|2025-05-02 07:12:50|408|407.7|408|407.7|408|407.7|407.9|407.7|2889
1746169980000|2025-05-02 07:13:00||407.8||407.8||407.8||407.8|0
1746170000000|2025-05-02 07:13:20|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|777
1746170010000|2025-05-02 07:13:30|407.7|407.5|407.5|407.3|407.7|407.5|407.5|407.2|1612
1746170020000|2025-05-02 07:13:40|407.6|407.4|407.7|407.5|407.7|407.5|407.6|407.4|850
1746170030000|2025-05-02 07:13:50||407.4||407.4||407.4||407.4|0
1746170050000|2025-05-02 07:14:10|407.6|407.5|407.6|407.4|407.6|407.5|407.6|407.4|1319
1746170070000|2025-05-02 07:14:30|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|877
1746170100000|2025-05-02 07:15:00|407.4||407.4||407.4||407.4||0
1746170110000|2025-05-02 07:15:10|407.3|407.2|407.3|407.1|407.3|407.2|407.3|407.1|1630
1746170120000|2025-05-02 07:15:20|407.4|407.2|407.5|407.3|407.5|407.3|407.4|407.2|1917
1746170130000|2025-05-02 07:15:30|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|0
1746170140000|2025-05-02 07:15:40||407.3||407.2||407.3||407.2|0
1746170150000|2025-05-02 07:15:50||407.3||407.3||407.3||407.3|0
1746170160000|2025-05-02 07:16:00|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|639
1746170170000|2025-05-02 07:16:10||407.1||407.1||407.1||407.1|0
1746170180000|2025-05-02 07:16:20|407.2|407|407.2|407|407.2|407|407.2|407|1109
1746170190000|2025-05-02 07:16:30|407.1||407.2||407.2||407.1||0
1746170230000|2025-05-02 07:17:10|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|2
1746170250000|2025-05-02 07:17:30|||||||||1222
1746170280000|2025-05-02 07:18:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|550
1746170290000|2025-05-02 07:18:10|407.6|407.6|407.7|407.5|407.8|407.7|407.6|407.5|2592
1746170300000|2025-05-02 07:18:20|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|1217
1746170310000|2025-05-02 07:18:30|407.2|407|407.2|407|407.3|407|407.2|407|250
1746170320000|2025-05-02 07:18:40|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|18
1746170330000|2025-05-02 07:18:50|407.2|407|407.2|407|407.3|407|407.2|407|0
1746170360000|2025-05-02 07:19:20|407|406.9|406.9|406.8|407|406.9|406.9|406.8|733
1746170390000|2025-05-02 07:19:50|407|406.9|407|406.9|407|406.9|407|406.9|406
1746170400000|2025-05-02 07:20:00|407.1|407|407.2|407|407.2|407|407.1|407|1254
1746170420000|2025-05-02 07:20:20||407.1||407.1||407.1||407.1|0
1746170440000|2025-05-02 07:20:40|407.1|406.9|407|406.9|407.1|406.9|407|406.9|966
1746170470000|2025-05-02 07:21:10|406.9|406.8|407|406.8|407|406.9|406.9|406.7|2991
1746170480000|2025-05-02 07:21:20|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|0
1746170490000|2025-05-02 07:21:30|407.2|407|407.2|407.1|407.2|407.1|407.2|407|2120
1746170500000|2025-05-02 07:21:40|407.6|407.4|407.5|407.3|407.6|407.5|407.5|407.3|389
1746170510000|2025-05-02 07:21:50|407.6||407.5||407.6||407.5||0
1746170520000|2025-05-02 07:22:00|407.4|407.1|407.2|407.1|407.4|407.1|407.2|407.1|0
1746170530000|2025-05-02 07:22:10|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|471
1746170540000|2025-05-02 07:22:20|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|722
1746170550000|2025-05-02 07:22:30|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|456
1746170560000|2025-05-02 07:22:40|407.7|407.5|407.6|407.4|407.7|407.5|407.6|407.4|0
1746170580000|2025-05-02 07:23:00||407.5||407.5||407.5||407.5|639
1746170590000|2025-05-02 07:23:10|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|1358
1746170620000|2025-05-02 07:23:40|407.9|407.7|408|407.7|408|407.7|407.9|407.7|202
1746170630000|2025-05-02 07:23:50|408.1|407.8|408.1|407.8|408.1|407.8|408.1|407.8|0
1746170640000|2025-05-02 07:24:00||407.9||407.9||407.9||407.9|0
1746170650000|2025-05-02 07:24:10||408||408||408||408|0
1746170660000|2025-05-02 07:24:20|408.2|408.1|408.1|408|408.2|408.1|408.1|408|1316
1746170670000|2025-05-02 07:24:30|408.2||408.2||408.2||408.2||364
1746170690000|2025-05-02 07:24:50|408.1|407.9|408|407.9|408.1|407.9|408|407.9|1070
1746170700000|2025-05-02 07:25:00|408.2|408|408.2|407.9|408.2|408|408.2|407.9|667
1746170710000|2025-05-02 07:25:10||408||408||408||408|0
1746170730000|2025-05-02 07:25:30||408.1||408.1||408.1||408.1|0
1746170760000|2025-05-02 07:26:00|408.1|408|408.2|408.1|408.2|408.1|408.1|408|602
1746170770000|2025-05-02 07:26:10|408.3|408.2|408.5|408.2|408.5|408.2|408.3|408.2|609
1746170780000|2025-05-02 07:26:20||408.3||408.3||408.3||408.3|0
1746170790000|2025-05-02 07:26:30|408.7|408.5|408.9|408.7|408.9|408.7|408.7|408.5|875
1746170800000|2025-05-02 07:26:40||408.8||408.8||408.8||408.8|0
1746170810000|2025-05-02 07:26:50|409|408.9|408.8|408.7|409|408.9|408.8|408.7|2367
1746170820000|2025-05-02 07:27:00|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1746170830000|2025-05-02 07:27:10|408.6|408.5|408.7|408.6|408.7|408.6|408.6|408.5|592
1746170850000|2025-05-02 07:27:30|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|91
1746170860000|2025-05-02 07:27:40|||||||||679
1746170870000|2025-05-02 07:27:50|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|2176
1746170920000|2025-05-02 07:28:40|409|408.9|409|408.9|409|408.9|409|408.9|802
1746170940000|2025-05-02 07:29:00|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1916
1746170960000|2025-05-02 07:29:20|409|408.9|409|408.9|409|408.9|409|408.9|0
1746170990000|2025-05-02 07:29:50|408.9|408.8|408.8|408.6|408.9|408.8|408.8|408.6|1476
1746171000000|2025-05-02 07:30:00|408.9|408.7|408.8|408.7|408.9|408.8|408.8|408.7|743
1746171010000|2025-05-02 07:30:10|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1746171020000|2025-05-02 07:30:20|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|614
1746171040000|2025-05-02 07:30:40||408.6||408.6||408.6||408.6|788
1746171050000|2025-05-02 07:30:50|408.6|408.5|408.7|408.5|408.7|408.5|408.6|408.5|946
1746171060000|2025-05-02 07:31:00|408.5|408.4|408.7|408.5|408.7|408.5|408.5|408.4|150
1746171080000|2025-05-02 07:31:20|408.6|408.4|408.7|408.5|408.7|408.5|408.6|408.4|496
1746171090000|2025-05-02 07:31:30|408.8|408.6|408.8|408.7|408.8|408.7|408.8|408.6|1519
1746171120000|2025-05-02 07:32:00||408.6||408.6||408.6||408.6|816
1746171140000|2025-05-02 07:32:20|408.7||408.7||408.7||408.7||208
1746171160000|2025-05-02 07:32:40|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|442
1746171170000|2025-05-02 07:32:50|||||||||655
1746171180000|2025-05-02 07:33:00|408.9|408.8|409|408.8|409|408.8|408.9|408.8|671
1746171240000|2025-05-02 07:34:00|408.9||408.9||408.9||408.9||0
1746171250000|2025-05-02 07:34:10|||||||||789
1746171260000|2025-05-02 07:34:20||408.7||408.8||408.8||408.7|0
1746171290000|2025-05-02 07:34:50|||||||||1875
1746171310000|2025-05-02 07:35:10|409|408.9|408.9|408.8|409|408.9|408.9|408.8|1068
1746171320000|2025-05-02 07:35:20|409||409||409||409||0
1746171330000|2025-05-02 07:35:30|408.9||408.9||408.9||408.9||690
1746171340000|2025-05-02 07:35:40|||||||||731
1746171360000|2025-05-02 07:36:00|||||||||799
1746171380000|2025-05-02 07:36:20|||||||||24
1746171400000|2025-05-02 07:36:40|409|408.9|409|408.9|409|408.9|409|408.9|1362
1746171420000|2025-05-02 07:37:00|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1103
1746171430000|2025-05-02 07:37:10|408.8|408.7|408.9|408.8|408.9|408.8|408.8|408.7|1245
1746171440000|2025-05-02 07:37:20|408.7|408.6|408.9|408.7|408.9|408.7|408.7|408.6|705
1746171460000|2025-05-02 07:37:40|408.8|408.8|408.8|408.7|408.8|408.8|408.8|408.7|0
1746171470000|2025-05-02 07:37:50|||||||||1416
1746171500000|2025-05-02 07:38:20|||||||||2
1746171510000|2025-05-02 07:38:30|408.9|408.8|408.8|408.7|408.9|408.8|408.8|408.7|742
1746171520000|2025-05-02 07:38:40|408.7|408.6|408.7|408.5|408.7|408.6|408.7|408.5|2525
1746171540000|2025-05-02 07:39:00|408.8|408.7|408.8|408.6|408.8|408.7|408.8|408.6|990
1746171550000|2025-05-02 07:39:10||408.7||408.7||408.7||408.7|0
1746171560000|2025-05-02 07:39:20|||||||||1110
1746171570000|2025-05-02 07:39:30|||||||||670
1746171580000|2025-05-02 07:39:40|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|433
1746171590000|2025-05-02 07:39:50||408.7||408.7||408.7||408.7|0
1746171600000|2025-05-02 07:40:00|409|408.9|409|408.8|409|408.9|409|408.8|1848
1746171610000|2025-05-02 07:40:10|408.9|408.9|408.9|408.7|408.9|408.9|408.8|408.7|1651
1746171620000|2025-05-02 07:40:20||408.8||408.8||408.8||408.8|0
1746171630000|2025-05-02 07:40:30|409||409||409||409||790
1746171640000|2025-05-02 07:40:40|408.9||409||409||408.9||0
1746171650000|2025-05-02 07:40:50||408.9||408.9||408.9||408.9|1700
1746171670000|2025-05-02 07:41:10|408.9|408.8|409|408.8|409|408.8|408.9|408.8|0
1746171680000|2025-05-02 07:41:20|||||||||4000
1746171700000|2025-05-02 07:41:40|408.9||408.9||408.9||408.9||0
1746171730000|2025-05-02 07:42:10|||||||||1222
1746171740000|2025-05-02 07:42:20|409|408.9|408.9|408.8|409|408.9|408.9|408.8|922
1746171750000|2025-05-02 07:42:30|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|1194
1746171760000|2025-05-02 07:42:40|409|408.8|409|408.8|409|408.8|409|408.8|187
1746171770000|2025-05-02 07:42:50|408.9|408.9|408.9|408.8|408.9|408.9|408.9|408.8|643
1746171790000|2025-05-02 07:43:10|409||409||409||409||324
1746171850000|2025-05-02 07:44:10||408.9||408.9||408.9||408.9|0
1746171890000|2025-05-02 07:44:50|||||||||1310
1746171900000|2025-05-02 07:45:00|||||||||979
1746171910000|2025-05-02 07:45:10|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|1444
1746171930000|2025-05-02 07:45:30|||||||||674
1746171950000|2025-05-02 07:45:50||408.6||408.6||408.6||408.6|0
1746171960000|2025-05-02 07:46:00|408.7|408.5|408.7|408.5|408.7|408.5|408.6|408.5|0
1746171970000|2025-05-02 07:46:10|||||||||300
1746171990000|2025-05-02 07:46:30|408.6|408.4|408.4|408.3|408.6|408.4|408.4|408.3|13
1746172000000|2025-05-02 07:46:40|408.5||408.5||408.5||408.5||0
1746172030000|2025-05-02 07:47:10|408.7|408.4|408.7|408.6|408.7|408.6|408.7|408.4|643
1746172040000|2025-05-02 07:47:20|408.6|408.5|408.7|408.5|408.7|408.5|408.6|408.5|809
1746172050000|2025-05-02 07:47:30|408.6|408.6|408.6|408.5|408.6|408.6|408.6|408.5|234
1746172060000|2025-05-02 07:47:40|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|746
1746172130000|2025-05-02 07:48:50|408.6||408.6||408.6||408.6||432
1746172150000|2025-05-02 07:49:10|408.5|408.3|408.4|408.3|408.5|408.3|408.4|408.3|1675
1746172170000|2025-05-02 07:49:30|||||||||155
1746172190000|2025-05-02 07:49:50|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|1008
1746172220000|2025-05-02 07:50:20|408.3|408.2|408.3|408.1|408.3|408.2|408.2|408.1|1512
1746172270000|2025-05-02 07:51:10||408.2||408.2||408.2||408.2|0
1746172280000|2025-05-02 07:51:20|408.2|408.1|408.3|408.2|408.3|408.2|408.2|408.1|1354
1746172320000|2025-05-02 07:52:00|408.2|408.1|408.3|408.1|408.3|408.1|408.2|408.1|489
1746172330000|2025-05-02 07:52:10|408.1|408|408.2|408|408.2|408.1|408.1|408|2404
1746172340000|2025-05-02 07:52:20|||||||||100
1746172360000|2025-05-02 07:52:40|408.3|408.1|408.3|408.2|408.3|408.2|408.3|408.1|1607
1746172500000|2025-05-02 07:55:00|||||||||375
1746172560000|2025-05-02 07:56:00|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|749
1746172580000|2025-05-02 07:56:20|408.5||408.5||408.5||408.5||262
1746172630000|2025-05-02 07:57:10||408.4||408.3||408.4||408.3|642
1746172720000|2025-05-02 07:58:40||408.4||408.4||408.4||408.4|0
1746172790000|2025-05-02 07:59:50|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|351
1746172800000|2025-05-02 08:00:00|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1746172850000|2025-05-02 08:00:50|408.6|408.5|408.5|408.4|408.6|408.5|408.5|408.4|1358
1746172860000|2025-05-02 08:01:00|408.6||408.5||408.6||408.5||0
1746172870000|2025-05-02 08:01:10|408.4|408.3|408.5|408.3|408.5|408.3|408.4|408.3|0
1746172940000|2025-05-02 08:02:20|408.4||408.4||408.4||408.4||0
1746172960000|2025-05-02 08:02:40|||||||||836
1746173010000|2025-05-02 08:03:30|408.5|408.4|408.6|408.5|408.6|408.5|408.5|408.4|80
1746173040000|2025-05-02 08:04:00|||||||||770
1746173050000|2025-05-02 08:04:10|||||||||742
1746173080000|2025-05-02 08:04:40|408.7||408.6||408.7||408.6||807
1746173130000|2025-05-02 08:05:30|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|676
1746173140000|2025-05-02 08:05:40|408.3||408.2||408.3||408.2||0
1746173150000|2025-05-02 08:05:50|408.3|408.2|408.3|408.1|408.3|408.2|408.2|408.1|1289
1746173160000|2025-05-02 08:06:00|408.2||408.2||408.2||408.2||0
1746173180000|2025-05-02 08:06:20|408.1|408|408.1|408|408.1|408|408.1|408|982
1746173220000|2025-05-02 08:07:00|||||||||2763
1746173280000|2025-05-02 08:08:00|||||||||100
1746173290000|2025-05-02 08:08:10|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|110
1746173370000|2025-05-02 08:09:30|||||||||1350
1746173430000|2025-05-02 08:10:30|408.3|408.2|408.4|408.3|408.4|408.3|408.3|408.2|867
1746173460000|2025-05-02 08:11:00|408.3|408.2|408.3|408.1|408.3|408.2|408.3|408.1|2414
1746173490000|2025-05-02 08:11:30||408.2||408.2||408.2||408.2|0
1746173500000|2025-05-02 08:11:40|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|901
1746173510000|2025-05-02 08:11:50|408.5||408.5||408.5||408.5||0
1746173530000|2025-05-02 08:12:10|408.6|408.4|408.6|408.5|408.6|408.5|408.6|408.4|1071
1746173540000|2025-05-02 08:12:20|408.7||408.7||408.7||408.7||96
1746173550000|2025-05-02 08:12:30||408.6||408.6||408.6||408.6|0
1746173590000|2025-05-02 08:13:10|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|536
1746173640000|2025-05-02 08:14:00|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|0
1746173660000|2025-05-02 08:14:20|||||||||685
1746173700000|2025-05-02 08:15:00|409|408.9|409|408.9|409|408.9|409|408.9|184
1746173740000|2025-05-02 08:15:40|409.2|409|409.3|409.1|409.3|409.1|409.2|409|336
1746173750000|2025-05-02 08:15:50|409.1|409|409.1|409|409.1|409|409.1|409|0
1746173770000|2025-05-02 08:16:10|409|408.9|409.1|409|409.1|409|409|408.9|1114
1746173790000|2025-05-02 08:16:30|409.3|409.1|409.3|409.1|409.3|409.1|409.2|409.1|787
1746173830000|2025-05-02 08:17:10|409.2||409.2||409.2||409.2||2087
1746173850000|2025-05-02 08:17:30|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|122
1746173960000|2025-05-02 08:19:20|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1746173990000|2025-05-02 08:19:50|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|607
1746174000000|2025-05-02 08:20:00||409.3||409.4||409.4||409.3|949
1746174070000|2025-05-02 08:21:10|409.6|409.5|409.7|409.5|409.7|409.6|409.6|409.5|2366
1746174080000|2025-05-02 08:21:20|409.8|409.6|409.7|409.6|409.8|409.6|409.7|409.6|0
1746174090000|2025-05-02 08:21:30|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|912
1746174100000|2025-05-02 08:21:40|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1746174110000|2025-05-02 08:21:50|||||||||948
1746174130000|2025-05-02 08:22:10|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|723
1746174140000|2025-05-02 08:22:20|409.7||409.7||409.7||409.7||0
1746174180000|2025-05-02 08:23:00||409.6||409.6||409.6||409.6|0
1746174250000|2025-05-02 08:24:10|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|991
1746174300000|2025-05-02 08:25:00|409.5|409.4|409.5|409.3|409.5|409.4|409.4|409.3|934
1746174340000|2025-05-02 08:25:40|409.4||409.4||409.4||409.4||912
1746174450000|2025-05-02 08:27:30|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|781
1746174460000|2025-05-02 08:27:40|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|1500
1746174510000|2025-05-02 08:28:30|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|80
1746174520000|2025-05-02 08:28:40|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|698
1746174530000|2025-05-02 08:28:50|409.9|409.8|410|409.8|410|409.8|409.9|409.8|0
1746174540000|2025-05-02 08:29:00|409.9||409.9||409.9||409.9||0
1746174560000|2025-05-02 08:29:20|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|500
1746174600000|2025-05-02 08:30:00|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|912
1746174610000|2025-05-02 08:30:10|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|3
1746174620000|2025-05-02 08:30:20|||||||||537
1746174660000|2025-05-02 08:31:00|409.9|409.8|410|409.9|410|409.9|409.9|409.8|269
1746174710000|2025-05-02 08:31:50|410.1|410|410.1|410|410.1|410|410.1|410|198
1746174740000|2025-05-02 08:32:20|410|409.9|409.9|409.8|410|409.9|409.9|409.8|16
1746174750000|2025-05-02 08:32:30|||||||||1805
1746174840000|2025-05-02 08:34:00|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|616
1746174880000|2025-05-02 08:34:40|409.6|409.5|409.4|409.3|409.6|409.5|409.4|409.3|512
1746174930000|2025-05-02 08:35:30|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|975
1746174970000|2025-05-02 08:36:10|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1746175010000|2025-05-02 08:36:50|||||||||346
1746175040000|2025-05-02 08:37:20|||||||||130
1746175160000|2025-05-02 08:39:20|409.5|409.4|409.5|409.4|409.6|409.4|409.5|409.4|0
1746175170000|2025-05-02 08:39:30|||||||||19
1746175190000|2025-05-02 08:39:50|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1746175200000|2025-05-02 08:40:00|||||||||1884
1746175210000|2025-05-02 08:40:10|409.1|408.9|409.1|408.9|409.1|409|409.1|408.9|0
1746175230000|2025-05-02 08:40:30||409||409||409||409|0
1746175290000|2025-05-02 08:41:30|409|408.9|408.9|408.8|409|408.9|408.9|408.8|2716
1746175300000|2025-05-02 08:41:40|409||409||409||409||1805
1746175340000|2025-05-02 08:42:20||408.9||408.8||408.9||408.8|0
1746175370000|2025-05-02 08:42:50||408.9||408.9||408.9||408.9|0
1746175420000|2025-05-02 08:43:40|409.1|409|409.1|409|409.1|409|409.1|409|158
1746175430000|2025-05-02 08:43:50|409|408.9|409|408.9|409|408.9|409|408.9|1763
1746175440000|2025-05-02 08:44:00|409.1|409|409.1|409|409.1|409|409.1|409|793
1746175530000|2025-05-02 08:45:30|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|107
1746175590000|2025-05-02 08:46:30|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|158
1746175600000|2025-05-02 08:46:40|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.2|1456
1746175620000|2025-05-02 08:47:00|409.3|409.2|409.3|409.1|409.3|409.2|409.3|409.1|1691
1746175630000|2025-05-02 08:47:10|409.2||409.3||409.3||409.2||0
1746175650000|2025-05-02 08:47:30||409.2||409.2||409.2||409.2|0
1746175660000|2025-05-02 08:47:40|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|1612
1746175690000|2025-05-02 08:48:10|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|1280
1746175750000|2025-05-02 08:49:10|||||||||479
1746175780000|2025-05-02 08:49:40|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|1000
1746175800000|2025-05-02 08:50:00|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|69
1746175810000|2025-05-02 08:50:10|409.8||409.8||409.8||409.8||0
1746175820000|2025-05-02 08:50:20||409.7||409.7||409.7||409.7|0
1746175850000|2025-05-02 08:50:50|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|1347
1746175900000|2025-05-02 08:51:40|||||||||576
1746175930000|2025-05-02 08:52:10|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|702
1746175970000|2025-05-02 08:52:50|||||||||1075
1746176010000|2025-05-02 08:53:30|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|1424
1746176040000|2025-05-02 08:54:00|409.8|409.7|409.9|409.8|409.9|409.8|409.8|409.7|81
1746176120000|2025-05-02 08:55:20|410|409.9|410|409.9|410|409.9|410|409.9|1008
1746176130000|2025-05-02 08:55:30||409.8||409.8||409.8||409.8|687
1746176140000|2025-05-02 08:55:40||409.9||409.9||409.9||409.9|0
1746176150000|2025-05-02 08:55:50|409.9|409.8|409.9|409.7|409.9|409.8|409.9|409.7|1552
1746176160000|2025-05-02 08:56:00|409.8||409.8||409.8||409.8||0
1746176250000|2025-05-02 08:57:30|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|1134
1746176270000|2025-05-02 08:57:50|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|359
1746176280000|2025-05-02 08:58:00|409.7|409.6|409.8|409.7|409.8|409.7|409.7|409.6|604
1746176340000|2025-05-02 08:59:00|409.7|409.6|409.6|409.5|409.7|409.6|409.6|409.5|2243
1746176460000|2025-05-02 09:01:00|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|1157
1746176470000|2025-05-02 09:01:10|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|642
1746176480000|2025-05-02 09:01:20|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|68
1746176500000|2025-05-02 09:01:40|410|409.9|410|409.9|410|409.9|410|409.9|1676
1746176520000|2025-05-02 09:02:00|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|522
1746176590000|2025-05-02 09:03:10|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|1020
1746176620000|2025-05-02 09:03:40|||||||||985
1746176670000|2025-05-02 09:04:30|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|628
1746176740000|2025-05-02 09:05:40|410|409.9|409.9|409.8|410|409.9|409.9|409.8|300
1746176750000|2025-05-02 09:05:50||409.7||409.7||409.7||409.7|42
1746176780000|2025-05-02 09:06:20||409.8||409.8||409.8||409.8|743
1746176800000|2025-05-02 09:06:40|||||||||1280
1746176870000|2025-05-02 09:07:50|410|409.9|410|409.9|410|409.9|410|409.9|105
1746176880000|2025-05-02 09:08:00|410.1|410|410.1|410|410.1|410|410.1|410|138
1746176890000|2025-05-02 09:08:10|410.2||410.2||410.2||410.1||0
1746176900000|2025-05-02 09:08:20|410.1||410.2||410.2||410.1||0
1746176920000|2025-05-02 09:08:40|410.1||410.1||410.1||410.1||1570
1746176930000|2025-05-02 09:08:50|||||||||1194
1746177010000|2025-05-02 09:10:10|410|409.9|410|409.9|410|409.9|410|409.9|1152
1746177040000|2025-05-02 09:10:40|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|710
1746177050000|2025-05-02 09:10:50|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|776
1746177080000|2025-05-02 09:11:20|||||||||150
1746177210000|2025-05-02 09:13:30|||||||||276
1746177220000|2025-05-02 09:13:40|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|241
1746177270000|2025-05-02 09:14:30|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|1122
1746177400000|2025-05-02 09:16:40|||||||||2
1746177410000|2025-05-02 09:16:50|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|1366
1746177470000|2025-05-02 09:17:50|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|915
1746177520000|2025-05-02 09:18:40|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|422
1746177530000|2025-05-02 09:18:50||409.7||409.7||409.7||409.7|611
1746177580000|2025-05-02 09:19:40||409.8||409.8||409.8||409.8|0
1746177590000|2025-05-02 09:19:50|||||||||688
1746177620000|2025-05-02 09:20:20|410.1|410|410.1|410|410.1|410|410.1|410|250
1746177630000|2025-05-02 09:20:30||409.9||409.9||410||409.9|5861
1746177640000|2025-05-02 09:20:40|410||410||410||410||0
1746177670000|2025-05-02 09:21:10|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1746177800000|2025-05-02 09:23:20|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|1805
1746177830000|2025-05-02 09:23:50|||||||||100
1746177900000|2025-05-02 09:25:00|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|936
1746177910000|2025-05-02 09:25:10|410|409.9|410|409.8|410|409.9|410|409.8|880
1746177950000|2025-05-02 09:25:50||409.9||409.9||409.9||409.9|0
1746178020000|2025-05-02 09:27:00|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1746178030000|2025-05-02 09:27:10|410|409.9|410|409.9|410|409.9|410|409.9|1309
1746178260000|2025-05-02 09:31:00|409.7|409.6|409.7|409.6|409.7|409.6|409.6|409.5|1419
1746178300000|2025-05-02 09:31:40|||||||||106
1746178390000|2025-05-02 09:33:10|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|910
1746178440000|2025-05-02 09:34:00||409.6||409.6||409.6||409.6|1298
1746178480000|2025-05-02 09:34:40|409.7||409.7||409.7||409.7||0
1746178520000|2025-05-02 09:35:20|||||||||1321
1746178580000|2025-05-02 09:36:20|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|6461
1746178640000|2025-05-02 09:37:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|175
1746178680000|2025-05-02 09:38:00|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1746178860000|2025-05-02 09:41:00|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1746178900000|2025-05-02 09:41:40|409.8|409.7|409.9|409.8|409.9|409.8|409.8|409.7|71
1746178960000|2025-05-02 09:42:40|410|409.9|410|409.9|410|409.9|410|409.9|0
1746179100000|2025-05-02 09:45:00|410.1|410|410.1|410|410.1|410|410.1|410|0
1746179110000|2025-05-02 09:45:10|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1746179190000|2025-05-02 09:46:30|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|530
1746179250000|2025-05-02 09:47:30|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|717
1746179270000|2025-05-02 09:47:50|||||||||95
1746179300000|2025-05-02 09:48:20|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|2212
1746179390000|2025-05-02 09:49:50|410.6|410.5|410.7|410.5|410.7|410.5|410.6|410.5|1182
1746179440000|2025-05-02 09:50:40|410.6||410.6||410.6||410.6||5199
1746179450000|2025-05-02 09:50:50|||||||||677
1746179490000|2025-05-02 09:51:30|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|1008
1746179570000|2025-05-02 09:52:50|410.6|410.5|410.7|410.6|410.7|410.6|410.6|410.5|2056
1746179580000|2025-05-02 09:53:00|||||||||673
1746179640000|2025-05-02 09:54:00|410.6|410.4|410.6|410.5|410.6|410.5|410.6|410.4|2435
1746179660000|2025-05-02 09:54:20|410.4|410.4|410.4|410.3|410.4|410.4|410.4|410.3|1423
1746179670000|2025-05-02 09:54:30|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1146
1746179750000|2025-05-02 09:55:50|410.4|410.3|410.5|410.4|410.5|410.4|410.4|410.3|3113
1746179790000|2025-05-02 09:56:30|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|785
1746179810000|2025-05-02 09:56:50|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|1236
1746179820000|2025-05-02 09:57:00|410.4|410.2|410.4|410.2|410.4|410.3|410.4|410.2|298
1746179830000|2025-05-02 09:57:10|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|705
1746179840000|2025-05-02 09:57:20|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|34
1746179860000|2025-05-02 09:57:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1746179880000|2025-05-02 09:58:00|||||||||2500
1746179920000|2025-05-02 09:58:40|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|1220
1746179930000|2025-05-02 09:58:50|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|150
1746179940000|2025-05-02 09:59:00|||||||||387
1746179970000|2025-05-02 09:59:30|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|727
1746179980000|2025-05-02 09:59:40|||||||||722
1746179990000|2025-05-02 09:59:50|410.5||410.5||410.5||410.4||1387
1746180000000|2025-05-02 10:00:00|410.4|410.4|410.5|410.4|410.5|410.4|410.4|410.4|1816
1746180030000|2025-05-02 10:00:30|410.6||410.6||410.6||410.6||1080
1746180060000|2025-05-02 10:01:00||410.5||410.5||410.5||410.5|0
1746180090000|2025-05-02 10:01:30|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|1739
1746180100000|2025-05-02 10:01:40||410.3||410.3||410.3||410.3|0
1746180110000|2025-05-02 10:01:50|410.4|410.2|410.3|410.2|410.4|410.2|410.3|410.2|655
1746180140000|2025-05-02 10:02:20|410.2|410.1|410.3|410.2|410.3|410.2|410.2|410.1|3986
1746180150000|2025-05-02 10:02:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|806
1746180180000|2025-05-02 10:03:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|118
1746180240000|2025-05-02 10:04:00|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|1161
1746180270000|2025-05-02 10:04:30|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|571
1746180320000|2025-05-02 10:05:20|||||||||736
1746180340000|2025-05-02 10:05:40|||||||||1500
1746180350000|2025-05-02 10:05:50|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|1223
1746180380000|2025-05-02 10:06:20|410.5|410.4|410.4|410.3|410.5|410.4|410.4|410.3|721
1746180390000|2025-05-02 10:06:30|||||||||1319
1746180420000|2025-05-02 10:07:00|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|229
1746180440000|2025-05-02 10:07:20|410.4|410.3|410.5|410.3|410.5|410.3|410.4|410.3|1048
1746180460000|2025-05-02 10:07:40||410.4||410.4||410.4||410.4|0
1746180480000|2025-05-02 10:08:00|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|1006
1746180510000|2025-05-02 10:08:30|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|2500
1746180540000|2025-05-02 10:09:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|703
1746180570000|2025-05-02 10:09:30|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|167
1746180660000|2025-05-02 10:11:00|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1746180700000|2025-05-02 10:11:40|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|573
1746180710000|2025-05-02 10:11:50|410.8|410.7|410.8|410.7|410.9|410.7|410.8|410.7|935
1746180760000|2025-05-02 10:12:40|||||||||551
1746180790000|2025-05-02 10:13:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1405
1746180800000|2025-05-02 10:13:20|410.8|410.7|410.9|410.7|410.9|410.7|410.8|410.7|785
1746180840000|2025-05-02 10:14:00|410.8||410.8||410.8||410.8||0
1746180850000|2025-05-02 10:14:10|||||||||345
1746180940000|2025-05-02 10:15:40|410.7|410.6|410.6|410.5|410.7|410.6|410.6|410.5|3832
1746180950000|2025-05-02 10:15:50|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1746181010000|2025-05-02 10:16:50|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|815
1746181050000|2025-05-02 10:17:30|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|2647
1746181070000|2025-05-02 10:17:50|||||||||1759
1746181220000|2025-05-02 10:20:20|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|84
1746181290000|2025-05-02 10:21:30|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1746181300000|2025-05-02 10:21:40|410.6|410.5|410.7|410.5|410.7|410.5|410.6|410.5|740
1746181340000|2025-05-02 10:22:20||410.6||410.6||410.6||410.6|0
1746181560000|2025-05-02 10:26:00|||||||||5
1746181630000|2025-05-02 10:27:10||410.5||410.5||410.5||410.5|1342
1746181670000|2025-05-02 10:27:50||410.6||410.6||410.6||410.6|0
1746181890000|2025-05-02 10:31:30|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|331
1746181910000|2025-05-02 10:31:50|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1746181920000|2025-05-02 10:32:00|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|1186
1746181930000|2025-05-02 10:32:10|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|445
1746182010000|2025-05-02 10:33:30|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1746182020000|2025-05-02 10:33:40|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|1243
1746182100000|2025-05-02 10:35:00|||||||||816
1746182160000|2025-05-02 10:36:00|||||||||1405
1746182200000|2025-05-02 10:36:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|148
1746182390000|2025-05-02 10:39:50|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1746182480000|2025-05-02 10:41:20|||||||||1669
1746182620000|2025-05-02 10:43:40|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1746182630000|2025-05-02 10:43:50|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|818
1746182640000|2025-05-02 10:44:00|411||411||411||411||0
1746182650000|2025-05-02 10:44:10||410.9||410.9||410.9||410.9|0
1746182690000|2025-05-02 10:44:50|||||||||1000
1746182800000|2025-05-02 10:46:40|||||||||1227
1746182820000|2025-05-02 10:47:00|411.1|411|411.1|411|411.1|411|411.1|411|23
1746182840000|2025-05-02 10:47:20|411.2||411.2||411.2||411.2||0
1746182930000|2025-05-02 10:48:50||411.1||411.1||411.1||411.1|0
1746182950000|2025-05-02 10:49:10|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|1162
1746182960000|2025-05-02 10:49:20||411.1||411.1||411.1||411.1|228
1746182970000|2025-05-02 10:49:30||411.2||411.2||411.2||411.2|0
1746183000000|2025-05-02 10:50:00|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|0
1746183030000|2025-05-02 10:50:30|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|497
1746183070000|2025-05-02 10:51:10|||||||||1008
1746183120000|2025-05-02 10:52:00|||||||||1574
1746183190000|2025-05-02 10:53:10|||||||||2945
1746183260000|2025-05-02 10:54:20|||||||||10
1746183360000|2025-05-02 10:56:00|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|636
1746183510000|2025-05-02 10:58:30|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1746183530000|2025-05-02 10:58:50|411.2|411|411.1|411|411.2|411.1|411.1|411|992
1746183560000|2025-05-02 10:59:20|411|410.8|410.9|410.8|411|410.8|410.9|410.8|199
1746183570000|2025-05-02 10:59:30||410.7||410.8||410.8||410.7|0
1746183580000|2025-05-02 10:59:40||410.7||410.7||410.7||410.7|0
1746183620000|2025-05-02 11:00:20||410.8||410.8||410.8||410.8|0
1746183690000|2025-05-02 11:01:30|411||410.9||411||410.9||1524
1746183710000|2025-05-02 11:01:50|||||||||1008
1746183890000|2025-05-02 11:04:50|411|410.9|411|410.9|411|410.9|411|410.9|51
1746183910000|2025-05-02 11:05:10|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1746183990000|2025-05-02 11:06:30|410.9|410.8|410.8|410.7|410.9|410.8|410.8|410.7|2110
1746184190000|2025-05-02 11:09:50|||||||||2000
1746184290000|2025-05-02 11:11:30|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|717
1746184300000|2025-05-02 11:11:40|||||||||1035
1746184330000|2025-05-02 11:12:10|411|410.9|411|410.8|411|410.9|410.9|410.8|1818
1746184340000|2025-05-02 11:12:20|410.9|410.7|410.8|410.7|410.9|410.7|410.8|410.7|1823
1746184350000|2025-05-02 11:12:30|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|796
1746184370000|2025-05-02 11:12:50|411|410.9|411|410.9|411|410.9|411|410.9|156
1746184480000|2025-05-02 11:14:40|411.1|411|411.1|411|411.1|411|411.1|411|0
1746184550000|2025-05-02 11:15:50|411|410.9|411|410.9|411|410.9|411|410.9|1863
1746184590000|2025-05-02 11:16:30|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1746184630000|2025-05-02 11:17:10|411|410.9|411|410.9|411|410.9|411|410.9|705
1746184800000|2025-05-02 11:20:00|||||||||1245
1746184840000|2025-05-02 11:20:40|411.1|411|411.1|411|411.1|411|411.1|411|554
1746184860000|2025-05-02 11:21:00|||||||||100
1746184880000|2025-05-02 11:21:20|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|0
1746185000000|2025-05-02 11:23:20|411.4|411.2|411.4|411.3|411.5|411.3|411.4|411.2|931
1746185040000|2025-05-02 11:24:00|411.2|411|411.2|411.1|411.2|411.1|411.2|411|787
1746185050000|2025-05-02 11:24:10|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|2500
1746185060000|2025-05-02 11:24:20|411.1|410.9|411|410.9|411.1|411|411|410.9|3683
1746185070000|2025-05-02 11:24:30|411.1|411|411.1|411|411.1|411|411.1|411|1151
1746185080000|2025-05-02 11:24:40|||||||||89
1746185090000|2025-05-02 11:24:50|411|410.9|411|410.9|411|410.9|411|410.9|0
1746185100000|2025-05-02 11:25:00|411.1||411.1||411.1||411.1||0
1746185140000|2025-05-02 11:25:40||411||411||411||411|0
1746185150000|2025-05-02 11:25:50|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|134
1746185160000|2025-05-02 11:26:00|411.3||411.3||411.3||411.3||1351
1746185200000|2025-05-02 11:26:40|411.2|411.2|411.2|411.1|411.2|411.2|411.2|411.1|812
1746185240000|2025-05-02 11:27:20|411.1|411|411.1|411|411.1|411|411.1|411|1014
1746185350000|2025-05-02 11:29:10|||||||||180
1746185370000|2025-05-02 11:29:30|411|410.9|411|410.9|411|410.9|411|410.9|183
1746185430000|2025-05-02 11:30:30|411.1|411|411.1|411|411.1|411|411.1|411|59
1746185820000|2025-05-02 11:37:00|411|410.9|411|410.8|411|410.9|411|410.8|4344
1746185830000|2025-05-02 11:37:10||410.9||410.9||410.9||410.9|0
1746185840000|2025-05-02 11:37:20|410.9|410.8|411|410.9|411|410.9|410.9|410.8|3393
1746185880000|2025-05-02 11:38:00|411.1|411|411.1|411|411.1|411|411.1|411|2649
1746185920000|2025-05-02 11:38:40|411|410.9|411|410.9|411|410.9|411|410.9|1882
1746185940000|2025-05-02 11:39:00|411.1|411|411.1|410.9|411.1|411|411|410.9|1417
1746186010000|2025-05-02 11:40:10||411||411||411||411|2401
1746186020000|2025-05-02 11:40:20|||||||||782
1746186050000|2025-05-02 11:40:50|||||||||85
1746186170000|2025-05-02 11:42:50|||||||||251
1746186260000|2025-05-02 11:44:20|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1746186290000|2025-05-02 11:44:50|411.1|411|411.2|411|411.2|411|411.1|411|1879
1746186300000|2025-05-02 11:45:00|411.1||411.1||411.1||411.1||0
1746186330000|2025-05-02 11:45:30|||||||||959
1746186470000|2025-05-02 11:47:50|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|206
1746186500000|2025-05-02 11:48:20|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|155
1746186550000|2025-05-02 11:49:10|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|174
1746186660000|2025-05-02 11:51:00|411.5|411.4|411.5|411.4|411.6|411.5|411.5|411.4|2559
1746186700000|2025-05-02 11:51:40|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|75
1746186710000|2025-05-02 11:51:50|411.5||411.5||411.5||411.5||893
1746186720000|2025-05-02 11:52:00|411.4||411.4||411.4||411.4||790
1746186840000|2025-05-02 11:54:00|||||||||1613
1746186900000|2025-05-02 11:55:00|||||||||2206
1746186910000|2025-05-02 11:55:10|||||||||650
1746187070000|2025-05-02 11:57:50|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|3828
1746187100000|2025-05-02 11:58:20|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|111
1746187140000|2025-05-02 11:59:00||411.2||411.2||411.2||411.2|3000
1746187190000|2025-05-02 11:59:50|411.3||411.3||411.3||411.3||2634
1746187200000|2025-05-02 12:00:00|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|912
1746187260000|2025-05-02 12:01:00|||||||||1888
1746187290000|2025-05-02 12:01:30|||||||||762
1746187340000|2025-05-02 12:02:20|||||||||936
1746187360000|2025-05-02 12:02:40||411||411||411||411|0
1746187370000|2025-05-02 12:02:50||411.1||411.1||411.1||411.1|0
1746187380000|2025-05-02 12:03:00|411.1|411|411.1|411|411.1|411|411.1|411|1415
1746187410000|2025-05-02 12:03:30|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|387
1746187470000|2025-05-02 12:04:30|||||||||85
1746187540000|2025-05-02 12:05:40|411.1|411|411.1|411|411.1|411|411.1|411|969
1746187560000|2025-05-02 12:06:00|||||||||50
1746187620000|2025-05-02 12:07:00|||||||||1197
1746187650000|2025-05-02 12:07:30||410.9||410.9||410.9||410.9|668
1746187680000|2025-05-02 12:08:00|||||||||953
1746187710000|2025-05-02 12:08:30|411||411||411||411||570
1746187750000|2025-05-02 12:09:10|411.1|411|411.1|411|411.1|411|411.1|411|795
1746187780000|2025-05-02 12:09:40|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|1
1746187810000|2025-05-02 12:10:10|411.3||411.2||411.3||411.2||1050
1746187830000|2025-05-02 12:10:30||411||411||411||411|178
1746187890000|2025-05-02 12:11:30|411.1|410.9|411|410.9|411.1|410.9|411|410.9|0
1746187920000|2025-05-02 12:12:00|411.1|411|411.1|411|411.1|411|411.1|411|375
1746188030000|2025-05-02 12:13:50|411|410.9|410.9|410.8|411|410.9|410.9|410.8|2396
1746188040000|2025-05-02 12:14:00|411|410.9|411|410.8|411|410.9|411|410.8|1383
1746188100000|2025-05-02 12:15:00|410.9||410.9||410.9||410.9||2128
1746188190000|2025-05-02 12:16:30|||||||||959
1746188380000|2025-05-02 12:19:40|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1746188400000|2025-05-02 12:20:00|410.7|410.6|410.7|410.6|410.7|410.7|410.7|410.6|0
1746188530000|2025-05-02 12:22:10|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1746188560000|2025-05-02 12:22:40|||||||||2438
1746188580000|2025-05-02 12:23:00||410.6||410.6||410.6||410.6|862
1746188600000|2025-05-02 12:23:20|410.7||410.7||410.7||410.7||0
1746188610000|2025-05-02 12:23:30|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|849
1746188660000|2025-05-02 12:24:20|||||||||1161
1746188670000|2025-05-02 12:24:30|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|772
1746188690000|2025-05-02 12:24:50|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|744
1746188700000|2025-05-02 12:25:00|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|1080
1746188740000|2025-05-02 12:25:40|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|1288
1746188760000|2025-05-02 12:26:00|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1746188770000|2025-05-02 12:26:10|410.6||410.6||410.6||410.6||795
1746188780000|2025-05-02 12:26:20||410.5||410.5||410.5||410.5|0
1746188790000|2025-05-02 12:26:30|||||||||305
1746188810000|2025-05-02 12:26:50|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1746188840000|2025-05-02 12:27:20||410.5||410.5||410.5||410.5|640
1746188850000|2025-05-02 12:27:30||410.6||410.6||410.6||410.6|0
1746188890000|2025-05-02 12:28:10|410.8||410.8||410.8||410.8||0
1746188920000|2025-05-02 12:28:40|410.9|410.7|410.9|410.8|410.9|410.8|410.9|410.7|439
1746188930000|2025-05-02 12:28:50|410.8|410.7|410.8|410.7|410.8|410.8|410.8|410.7|0
1746188960000|2025-05-02 12:29:20|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|289
1746189000000|2025-05-02 12:30:00|410.8|410.6|410.9|410.7|410.9|410.7|410.8|410.6|4728
1746189010000|2025-05-02 12:30:10|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1746189020000|2025-05-02 12:30:20|410.6|410.4|410.4|410.2|410.6|410.4|410.4|410.2|685
1746189030000|2025-05-02 12:30:30|410.7|410.5|411|410.9|411|410.9|410.7|410.5|4854
1746189040000|2025-05-02 12:30:40||410.8||410.9||410.9||410.8|0
1746189060000|2025-05-02 12:31:00|410.9|410.8|411|410.8|411|410.8|410.9|410.8|2217
1746189070000|2025-05-02 12:31:10|410.9||410.9||410.9||410.9||1169
1746189080000|2025-05-02 12:31:20|||||||||66
1746189090000|2025-05-02 12:31:30||410.7||410.7||410.7||410.7|3260
1746189100000|2025-05-02 12:31:40|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1746189110000|2025-05-02 12:31:50|410.3|410.1|410.3|410.1|410.3|410.2|410.2|410|3612
1746189120000|2025-05-02 12:32:00|410.1|410|410.1|409.9|410.1|410|410.1|409.9|570
1746189130000|2025-05-02 12:32:10||410||410||410||410|0
1746189140000|2025-05-02 12:32:20|410.2|410.1|410.2|410|410.2|410.1|410.2|410|3638
1746189200000|2025-05-02 12:33:20||410.1||410||410.1||410|0
1746189210000|2025-05-02 12:33:30||410.1||410||410.1||410|0
1746189240000|2025-05-02 12:34:00||410.1||410.1||410.1||410.1|0
1746189260000|2025-05-02 12:34:20|410.3||410.3||410.3||410.3||414
1746189300000|2025-05-02 12:35:00||410.2||410.1||410.2||410.1|219
1746189340000|2025-05-02 12:35:40|410.2|410|410.2|410|410.2|410|410.1|410|828
1746189400000|2025-05-02 12:36:40|410.1||410.1||410.1||410.1||1779
1746189410000|2025-05-02 12:36:50|410|409.8|410|409.8|410|409.9|410|409.8|1476
1746189440000|2025-05-02 12:37:20||409.9||409.8||409.9||409.8|2649
1746189480000|2025-05-02 12:38:00|409.9|409.6|409.8|409.6|409.9|409.6|409.8|409.6|20
1746189500000|2025-05-02 12:38:20||409.7||409.7||409.7||409.7|0
1746189510000|2025-05-02 12:38:30|||||||||150
1746189540000|2025-05-02 12:39:00|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|763
1746189550000|2025-05-02 12:39:10|409.6|409.6|409.7|409.5|409.7|409.6|409.6|409.5|1043
1746189560000|2025-05-02 12:39:20|409.6||409.7||409.7||409.6||0
1746189590000|2025-05-02 12:39:50|409.6||409.6||409.6||409.6||428
1746189610000|2025-05-02 12:40:10||409.4||409.4||409.4||409.4|925
1746189620000|2025-05-02 12:40:20|||||||||787
1746189630000|2025-05-02 12:40:30|409.5|409.5|409.5|409.4|409.5|409.5|409.5|409.4|529
1746189640000|2025-05-02 12:40:40|409.6||409.6||409.6||409.6||2649
1746189650000|2025-05-02 12:40:50||409.5||409.5||409.5||409.5|0
1746189660000|2025-05-02 12:41:00|||||||||772
1746189670000|2025-05-02 12:41:10|409.5|409.4|409.4|409.3|409.5|409.4|409.4|409.3|949
1746189680000|2025-05-02 12:41:20|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|43
1746189690000|2025-05-02 12:41:30|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|756
1746189710000|2025-05-02 12:41:50|409.3|409.2|409.4|409.2|409.4|409.2|409.3|409.2|1265
1746189720000|2025-05-02 12:42:00|409.3|409.1|409.2|409.1|409.3|409.1|409.2|409.1|2649
1746189730000|2025-05-02 12:42:10|409.3||409.3||409.3||409.3||1327
1746189790000|2025-05-02 12:43:10|409.2|409|409.1|408.9|409.2|409|409.1|408.9|306
1746189820000|2025-05-02 12:43:40|409.2|409|409.2|409|409.2|409|409.2|409|971
1746189840000|2025-05-02 12:44:00|||||||||529
1746189850000|2025-05-02 12:44:10|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|992
1746189880000|2025-05-02 12:44:40|409.2||409.2||409.2||409.2||1536
1746189890000|2025-05-02 12:44:50||409||409.1||409.1||409|2128
1746189910000|2025-05-02 12:45:10|409.1|409|409.1|409|409.1|409|409.1|409|1964
1746189920000|2025-05-02 12:45:20|409|408.9|409|408.9|409|408.9|409|408.9|778
1746189940000|2025-05-02 12:45:40|408.8|408.7|408.8|408.6|408.8|408.7|408.8|408.6|2888
1746189970000|2025-05-02 12:46:10|408.6|408.4|408.6|408.5|408.6|408.5|408.6|408.4|1139
1746189980000|2025-05-02 12:46:20||408.4||408.5||408.5||408.4|0
1746189990000|2025-05-02 12:46:30||408.4||408.4||408.4||408.4|2649
1746190020000|2025-05-02 12:47:00|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|154
1746190030000|2025-05-02 12:47:10|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1746190040000|2025-05-02 12:47:20||408.1||408.2||408.2||408.1|43
1746190050000|2025-05-02 12:47:30|408.4||408.4||408.4||408.4||0
1746190110000|2025-05-02 12:48:30|408.3|408|408.2|408.1|408.3|408.1|408.2|408|3934
1746190120000|2025-05-02 12:48:40|408.1|408|408.1|407.9|408.1|408.1|408.1|407.9|150
1746190170000|2025-05-02 12:49:30|408.2|408|408.4|408.3|408.4|408.3|408.2|408|162
1746190180000|2025-05-02 12:49:40||408.2||408.2||408.2||408.2|0
1746190230000|2025-05-02 12:50:30|408.3|408.1|408.2|408.1|408.3|408.1|408.2|408.1|1081
1746190240000|2025-05-02 12:50:40||408||408.1||408.1||408|0
1746190250000|2025-05-02 12:50:50|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|2000
1746190290000|2025-05-02 12:51:30|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1746190330000|2025-05-02 12:52:10|408.2||408.2||408.2||408.2||1560
1746190350000|2025-05-02 12:52:30|408.4|408.3|408.4|408.2|408.5|408.4|408.3|408.1|4437
1746190360000|2025-05-02 12:52:40|||||||||1816
1746190380000|2025-05-02 12:53:00|408.6|408.4|408.5|408.3|408.6|408.4|408.5|408.3|888
1746190400000|2025-05-02 12:53:20|408.3|408.2|408.2|408|408.3|408.2|408.2|408|2429
1746190420000|2025-05-02 12:53:40|408.3|408.1|408.3|408.2|408.3|408.2|408.3|408.1|376
1746190430000|2025-05-02 12:53:50|408.2|408.1|408.3|408.1|408.3|408.1|408.2|408.1|492
1746190440000|2025-05-02 12:54:00|||||||||1500
1746190450000|2025-05-02 12:54:10|408.1|408|408|407.9|408.1|408|408|407.9|150
1746190460000|2025-05-02 12:54:20|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|2900
1746190470000|2025-05-02 12:54:30|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|97
1746190480000|2025-05-02 12:54:40|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1746190490000|2025-05-02 12:54:50||407.5||407.5||407.5||407.5|0
1746190500000|2025-05-02 12:55:00|407.6|407.8|407.9|407.7|407.9|407.8|407.6|407.7|1699
1746190510000|2025-05-02 12:55:10|407.8|407.8|408|407.8|408.1|407.9|407.8|407.8|5539
1746190550000|2025-05-02 12:55:50|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1746190560000|2025-05-02 12:56:00|407.6|407.4|407.5|407.3|407.6|407.4|407.5|407.3|806
1746190570000|2025-05-02 12:56:10||407.4||407.3||407.4||407.3|300
1746190580000|2025-05-02 12:56:20|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|150
1746190590000|2025-05-02 12:56:30|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|161
1746190600000|2025-05-02 12:56:40|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|766
1746190620000|2025-05-02 12:57:00|407.3||407.3||407.3||407.3||0
1746190630000|2025-05-02 12:57:10|407.2|407.1|407.2|407|407.2|407.1|407.1|407|1974
1746190660000|2025-05-02 12:57:40|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|158
1746190680000|2025-05-02 12:58:00||407||406.9||407||406.9|3035
1746190720000|2025-05-02 12:58:40|407.2|407.1|407.2|407|407.2|407.1|407.2|407|1100
1746190730000|2025-05-02 12:58:50|407.1|406.9|407.1|407|407.2|407.1|407.1|406.9|4294
1746190740000|2025-05-02 12:59:00|407.2||407.2||407.2||407.2||0
1746190760000|2025-05-02 12:59:20||407.1||407.1||407.1||407.1|0
1746190770000|2025-05-02 12:59:30|407.3|407|407.2|407|407.3|407.1|407.2|407|2152
1746190780000|2025-05-02 12:59:40|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|150
1746190790000|2025-05-02 12:59:50|407|406.8|407.1|406.9|407.1|406.9|407|406.8|4849
1746190800000|2025-05-02 13:00:00|407.3|407|407.5|407.3|407.5|407.3|407.3|406.9|5154
1746190810000|2025-05-02 13:00:10|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|0
1746190860000|2025-05-02 13:01:00|407.1|407|407.1|407|407.1|407|407.1|407|1674
1746190880000|2025-05-02 13:01:20|407|406.9|407|406.9|407|406.9|407|406.9|48
1746190890000|2025-05-02 13:01:30|406.9|406.8|407.2|407|407.2|407.1|406.9|406.8|5285
1746190900000|2025-05-02 13:01:40|407.3|407.1|407.3|407|407.3|407.1|407.3|407|694
1746190930000|2025-05-02 13:02:10|407.2||407.2||407.2||407.2||0
1746190970000|2025-05-02 13:02:50|||||||||2457
1746190990000|2025-05-02 13:03:10|407.1|406.9|407|406.8|407.1|406.9|407|406.8|2772
1746191000000|2025-05-02 13:03:20|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|534
1746191010000|2025-05-02 13:03:30|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|150
1746191040000|2025-05-02 13:04:00|406.7|406.5|406.6|406.4|406.7|406.5|406.6|406.4|4500
1746191050000|2025-05-02 13:04:10|406.5|406.5|406.7|406.5|406.7|406.6|406.5|406.5|3559
1746191060000|2025-05-02 13:04:20||406.6||406.5||406.6||406.5|2902
1746191080000|2025-05-02 13:04:40|406.6|406.6|406.6|406.5|406.6|406.6|406.6|406.5|661
1746191090000|2025-05-02 13:04:50|406.7|406.6|406.8|406.6|406.8|406.6|406.7|406.6|665
1746191130000|2025-05-02 13:05:30|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|0
1746191140000|2025-05-02 13:05:40|406.6|406.4|406.7|406.5|406.7|406.6|406.5|406.4|4920
1746191150000|2025-05-02 13:05:50|||||||||30
1746191190000|2025-05-02 13:06:30|406.6|406.6|406.6|406.5|406.6|406.6|406.6|406.5|2000
1746191210000|2025-05-02 13:06:50|406.7|406.6|406.9|406.8|406.9|406.8|406.7|406.6|4823
1746191220000|2025-05-02 13:07:00|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|0
1746191260000|2025-05-02 13:07:40|406.9|406.8|406.8|406.6|406.9|406.8|406.8|406.6|5575
1746191270000|2025-05-02 13:07:50|406.7||406.7||406.7||406.7||0
1746191280000|2025-05-02 13:08:00||406.5||406.5||406.5||406.5|146
1746191310000|2025-05-02 13:08:30|406.5|406.4|406.7|406.5|406.7|406.6|406.5|406.4|1257
1746191320000|2025-05-02 13:08:40|406.9|406.6|406.9|406.8|406.9|406.8|406.9|406.6|1090
1746191330000|2025-05-02 13:08:50|406.8|406.7|406.9|406.7|406.9|406.7|406.8|406.7|1600
1746191340000|2025-05-02 13:09:00|407|406.8|406.9|406.8|407|406.9|406.9|406.8|5870
1746191350000|2025-05-02 13:09:10|407|406.9|407|406.9|407|406.9|407|406.9|2650
1746191410000|2025-05-02 13:10:10|407.1|407|407|406.8|407.1|407|407|406.8|8406
1746191430000|2025-05-02 13:10:30|406.9|406.7|406.8|406.7|406.9|406.7|406.8|406.7|1611
1746191440000|2025-05-02 13:10:40|406.9|406.8|406.9|406.7|406.9|406.8|406.9|406.7|2699
1746191450000|2025-05-02 13:10:50|406.8||406.8||406.8||406.8||0
1746191460000|2025-05-02 13:11:00|||||||||1
1746191470000|2025-05-02 13:11:10|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|1999
1746191480000|2025-05-02 13:11:20||406.7||406.7||406.7||406.7|525
1746191530000|2025-05-02 13:12:10|406.8|406.6|406.9|406.8|406.9|406.8|406.8|406.6|135
1746191540000|2025-05-02 13:12:20|407.1|407|407.2|407.1|407.2|407.1|407.1|407|1172
1746191600000|2025-05-02 13:13:20|407.3|407.2|407.2|407.1|407.3|407.2|407.2|407.1|3828
1746191620000|2025-05-02 13:13:40|407.3|407.2|407.4|407.3|407.4|407.3|407.3|407.2|336
1746191630000|2025-05-02 13:13:50|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1746191640000|2025-05-02 13:14:00||407.3||407.4||407.4||407.3|1371
1746191670000|2025-05-02 13:14:30|||||||||1000
1746191710000|2025-05-02 13:15:10|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|0
1746191740000|2025-05-02 13:15:40|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|150
1746191750000|2025-05-02 13:15:50|407.4|407.3|407.4|407.2|407.4|407.3|407.4|407.2|6227
1746191780000|2025-05-02 13:16:20|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|150
1746191800000|2025-05-02 13:16:40|407.2|407|407.2|407.1|407.2|407.1|407.2|407|5000
1746191830000|2025-05-02 13:17:10|407.3|407.2|407.3|407.1|407.3|407.2|407.3|407.1|4610
1746191840000|2025-05-02 13:17:20||407.2||407.2||407.2||407.2|714
1746191880000|2025-05-02 13:18:00|407.4|407.3|407.5|407.4|407.5|407.4|407.4|407.3|683
1746191890000|2025-05-02 13:18:10|407.4|407.3|407.6|407.4|407.6|407.4|407.4|407.3|2633
1746191900000|2025-05-02 13:18:20||407.5||407.5||407.5||407.5|0
1746191930000|2025-05-02 13:18:50|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|13
1746191960000|2025-05-02 13:19:20|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|896
1746191980000|2025-05-02 13:19:40|407.7||407.7||407.7||407.7||838
1746192000000|2025-05-02 13:20:00|407.6|407.6|407.7|407.6|407.7|407.6|407.6|407.6|1600
1746192040000|2025-05-02 13:20:40||407.5||407.6||407.6||407.5|3661
1746192120000|2025-05-02 13:22:00|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|846
1746192170000|2025-05-02 13:22:50|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|670
1746192280000|2025-05-02 13:24:40|408|407.9|408|407.9|408|407.9|408|407.9|661
1746192350000|2025-05-02 13:25:50|408.1|408|408.1|408|408.1|408|408.1|408|1392
1746192360000|2025-05-02 13:26:00|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|125
1746192380000|2025-05-02 13:26:20|408.1|408|408.2|408|408.2|408|408.1|408|622
1746192420000|2025-05-02 13:27:00|408.1|408.1|408.2|408.1|408.2|408.1|408.1|408.1|0
1746192480000|2025-05-02 13:28:00|408.3|408.2|408.3|408.1|408.3|408.2|408.3|408.1|2044
1746192490000|2025-05-02 13:28:10|||||||||450
1746192510000|2025-05-02 13:28:30||408.2||408.2||408.2||408.2|0
1746192520000|2025-05-02 13:28:40|||||||||16
1746192570000|2025-05-02 13:29:30|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1987
1746192600000|2025-05-02 13:30:00|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.7|1735
1746192610000|2025-05-02 13:30:10|407.8|407.7|407.9|407.8|407.9|407.8|407.8|407.7|671
1746192620000|2025-05-02 13:30:20|407.8|407.7|407.9|407.7|407.9|407.7|407.8|407.7|1283
1746192640000|2025-05-02 13:30:40||407.8||407.8||407.8||407.8|0
1746192660000|2025-05-02 13:31:00|407.8|407.7|407.7|407.6|407.8|407.7|407.7|407.6|2326
1746192670000|2025-05-02 13:31:10|407.8||407.7||407.8||407.7||1413
1746192680000|2025-05-02 13:31:20|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|0
1746192690000|2025-05-02 13:31:30|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1746192700000|2025-05-02 13:31:40|||||||||1056
1746192720000|2025-05-02 13:32:00|407.6|407.5|407.4|407.3|407.6|407.5|407.4|407.3|1170
1746192730000|2025-05-02 13:32:10|407.5||407.4||407.5||407.4||300
1746192800000|2025-05-02 13:33:20|407.1|407|407|406.9|407.1|407|407|406.9|490
1746192810000|2025-05-02 13:33:30|407.1|407|407.1|407|407.1|407|407|407|399
1746192830000|2025-05-02 13:33:50||406.9||406.9||406.9||406.9|348
1746192840000|2025-05-02 13:34:00|407||407||407||407||238
1746192900000|2025-05-02 13:35:00|406.9|406.7|406.8|406.7|406.9|406.7|406.8|406.7|9063
1746192910000|2025-05-02 13:35:10|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|305
1746192920000|2025-05-02 13:35:20|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|818
1746192930000|2025-05-02 13:35:30|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|694
1746192950000|2025-05-02 13:35:50|||||||||1267
1746192960000|2025-05-02 13:36:00|406.8|406.7|406.7|406.6|406.8|406.7|406.7|406.6|507
1746192970000|2025-05-02 13:36:10|||||||||2649
1746192980000|2025-05-02 13:36:20|||||||||1979
1746193020000|2025-05-02 13:37:00|||||||||1263
1746193040000|2025-05-02 13:37:20|406.8|406.7|406.7|406.6|406.8|406.7|406.7|406.6|868
1746193060000|2025-05-02 13:37:40|||||||||21
1746193080000|2025-05-02 13:38:00|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|47
1746193110000|2025-05-02 13:38:30|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|607
1746193120000|2025-05-02 13:38:40|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|162
1746193140000|2025-05-02 13:39:00|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|1230
1746193150000|2025-05-02 13:39:10|407|406.9|407|406.9|407|406.9|407|406.9|25
1746193160000|2025-05-02 13:39:20|406.9|406.8|407|406.8|407|406.8|406.9|406.8|1900
1746193190000|2025-05-02 13:39:50||406.9||406.9||406.9||406.9|0
1746193200000|2025-05-02 13:40:00|||||||||529
1746193220000|2025-05-02 13:40:20|407.1|407|407.1|407|407.1|407|407.1|407|122
1746193260000|2025-05-02 13:41:00|||||||||746
1746193270000|2025-05-02 13:41:10|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|15
1746193290000|2025-05-02 13:41:30|||||||||1846
1746193300000|2025-05-02 13:41:40|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|520
1746193310000|2025-05-02 13:41:50|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|604
1746193320000|2025-05-02 13:42:00|||||||||1131
1746193330000|2025-05-02 13:42:10|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.3|762
1746193340000|2025-05-02 13:42:20|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|5902
1746193380000|2025-05-02 13:43:00|407.5|407.4|407.6|407.4|407.6|407.4|407.4|407.4|803
1746193390000|2025-05-02 13:43:10|407.5|407.2|407.3|407.2|407.5|407.2|407.3|407.2|824
1746193440000|2025-05-02 13:44:00|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|1180
1746193480000|2025-05-02 13:44:40|407.5|407.4|407.6|407.5|407.6|407.5|407.5|407.4|639
1746193500000|2025-05-02 13:45:00|||||||||563
1746193520000|2025-05-02 13:45:20|407.5|407.4|407.4|407.3|407.5|407.4|407.4|407.3|2625
1746193530000|2025-05-02 13:45:30|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|1130
1746193550000|2025-05-02 13:45:50|||||||||10
1746193560000|2025-05-02 13:46:00|407.4|407.3|407.4|407.3|407.4|407.3|407.3|407.3|2128
1746193620000|2025-05-02 13:47:00|||||||||100
1746193670000|2025-05-02 13:47:50|||||||||85
1746193680000|2025-05-02 13:48:00|||||||||1170
1746193700000|2025-05-02 13:48:20|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|1600
1746193740000|2025-05-02 13:49:00|407.6||407.6||407.6||407.6||2389
1746193760000|2025-05-02 13:49:20||407.5||407.4||407.5||407.4|2314
1746193770000|2025-05-02 13:49:30||407.5||407.5||407.5||407.5|0
1746193780000|2025-05-02 13:49:40|||||||||2649
1746193800000|2025-05-02 13:50:00|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|1263
1746193820000|2025-05-02 13:50:20|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|675
1746193830000|2025-05-02 13:50:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|0
1746193860000|2025-05-02 13:51:00|||||||||72
1746193880000|2025-05-02 13:51:20|407.5|407.4|407.6|407.4|407.6|407.5|407.5|407.4|2100
1746193890000|2025-05-02 13:51:30||407.5||407.5||407.5||407.5|0
1746193910000|2025-05-02 13:51:50|||||||||234
1746193920000|2025-05-02 13:52:00|||||||||319
1746193950000|2025-05-02 13:52:30|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1746193960000|2025-05-02 13:52:40|407.6|407.5|407.7|407.6|407.7|407.6|407.6|407.5|1956
1746193980000|2025-05-02 13:53:00|407.8||407.7||407.8||407.7||2867
1746193990000|2025-05-02 13:53:10|407.5|407.4|407.3|407.2|407.5|407.4|407.3|407.2|158
1746194000000|2025-05-02 13:53:20||407.1||407.1||407.1||407.1|1110
1746194010000|2025-05-02 13:53:30|407.2||407.2||407.2||407.2||0
1746194030000|2025-05-02 13:53:50|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|0
1746194040000|2025-05-02 13:54:00|407.1|406.9|407.1|407|407.1|407|407.1|406.9|705
1746194050000|2025-05-02 13:54:10|407|406.9|407|406.9|407|406.9|407|406.9|150
1746194070000|2025-05-02 13:54:30|||||||||317
1746194080000|2025-05-02 13:54:40|||||||||785
1746194100000|2025-05-02 13:55:00|407.1||407.1||407.1||407.1||1400
1746194120000|2025-05-02 13:55:20|407||407||407||407||146
1746194160000|2025-05-02 13:56:00|407.2|407|407.2|407.1|407.2|407.1|407.2|407|825
1746194190000|2025-05-02 13:56:30|407.1|407|407.1|407|407.1|407|407.1|407|191
1746194200000|2025-05-02 13:56:40|407.2||407.2||407.2||407.2||112
1746194220000|2025-05-02 13:57:00|407.1|407.1|407.1|407|407.1|407.1|407.1|407|626
1746194270000|2025-05-02 13:57:50|407|406.9|407.1|407|407.1|407|407|406.9|2162
1746194300000|2025-05-02 13:58:20||406.9||406.9||406.9||406.9|43
1746194340000|2025-05-02 13:59:00|||||||||479
1746194360000|2025-05-02 13:59:20||407||407||407||407|0
1746194370000|2025-05-02 13:59:30||406.9||406.9||406.9||406.9|1110
1746194380000|2025-05-02 13:59:40|407|406.8|407|406.8|407|406.8|407|406.8|2730
1746194400000|2025-05-02 14:00:00|||||||||304
1746194430000|2025-05-02 14:00:30|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|0
1746194440000|2025-05-02 14:00:40||407||407||407||407|160
1746194460000|2025-05-02 14:01:00|407|406.9|407|406.9|407|406.9|407|406.9|110
1746194480000|2025-05-02 14:01:20|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.7|0
1746194490000|2025-05-02 14:01:30|406.8|406.7|406.7|406.6|406.8|406.7|406.7|406.6|2193
1746194500000|2025-05-02 14:01:40|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|630
1746194520000|2025-05-02 14:02:00|406.7|406.6|406.8|406.6|406.8|406.6|406.7|406.6|1747
1746194530000|2025-05-02 14:02:10||406.7||406.7||406.7||406.7|0
1746194570000|2025-05-02 14:02:50|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|1651
1746194580000|2025-05-02 14:03:00|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|1844
1746194610000|2025-05-02 14:03:30|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|18
1746194620000|2025-05-02 14:03:40|||||||||980
1746194630000|2025-05-02 14:03:50|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|0
1746194640000|2025-05-02 14:04:00|406.2|406.1|406.2|406.1|406.4|406.3|406.2|406.1|4182
1746194650000|2025-05-02 14:04:10||406||406||406||406|0
1746194670000|2025-05-02 14:04:30|406.1|405.9|406.1|405.9|406.1|405.9|406|405.9|2961
1746194690000|2025-05-02 14:04:50||406||406||406||406|0
1746194700000|2025-05-02 14:05:00|406|405.9|405.9|405.7|406|405.9|405.8|405.7|1556
1746194710000|2025-05-02 14:05:10|||||||||10
1746194730000|2025-05-02 14:05:30|405.8|405.6|405.6|405.4|405.8|405.6|405.6|405.4|1062
1746194780000|2025-05-02 14:06:20|405.9|405.5|405.7|405.6|405.9|405.8|405.7|405.5|3549
1746194790000|2025-05-02 14:06:30|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|2694
1746194800000|2025-05-02 14:06:40|405.5|405.4|405.4|405.2|405.5|405.4|405.3|405.2|3436
1746194810000|2025-05-02 14:06:50|405.3||405.3||405.3||405.3||0
1746194820000|2025-05-02 14:07:00|405.2|405.1|405.3|405.1|405.3|405.1|405.2|405|4399
1746194840000|2025-05-02 14:07:20|405.2|405|405.1|405|405.2|405|405.1|405|150
1746194850000|2025-05-02 14:07:30|405|404.8|404.8|404.7|405|404.9|404.8|404.7|2003
1746194860000|2025-05-02 14:07:40|404.9||404.9||404.9||404.9||0
1746194870000|2025-05-02 14:07:50|404.8|404.8|404.9|404.8|404.9|404.8|404.8|404.8|520
1746194880000|2025-05-02 14:08:00|404.8|404.7|404.6|404.5|404.8|404.7|404.6|404.5|166
1746194890000|2025-05-02 14:08:10|404.5|404.4|404.4|404.2|404.5|404.4|404.4|404.2|2968
1746194900000|2025-05-02 14:08:20|404.2|404|404.1|404|404.2|404|404.1|404|10873
1746194910000|2025-05-02 14:08:30|404.2|404.1|404.1|404|404.4|404.2|404.1|404|13394
1746194930000|2025-05-02 14:08:50||403.9||404||404||403.9|1976
1746194940000|2025-05-02 14:09:00|403.9|403.8|403.8|403.7|403.9|403.8|403.8|403.7|291
1746194960000|2025-05-02 14:09:20|403.9|403.6|403.9|403.8|403.9|403.8|403.9|403.6|0
1746194970000|2025-05-02 14:09:30|404.2|404|404.2|404|404.2|404|404.2|404|0
1746194980000|2025-05-02 14:09:40|404.1||404.1||404.1||404.1||0
1746194990000|2025-05-02 14:09:50|404.2|403.9|404.1|403.9|404.2|403.9|404.1|403.9|2649
1746195010000|2025-05-02 14:10:10|404||404||404||404||0
1746195020000|2025-05-02 14:10:20|403.8|403.7|403.7|403.6|403.8|403.7|403.7|403.6|1884
1746195030000|2025-05-02 14:10:30|404|403.9|403.9|403.8|404|403.9|403.9|403.8|2649
1746195040000|2025-05-02 14:10:40|404|403.9|404|403.9|404|403.9|404|403.9|150
1746195060000|2025-05-02 14:11:00||403.8||403.8||403.8||403.8|828
1746195100000|2025-05-02 14:11:40||403.9||403.8||403.9||403.8|0
1746195110000|2025-05-02 14:11:50|403.9||403.9||403.9||403.9||0
1746195130000|2025-05-02 14:12:10|403.8|403.7|403.7|403.6|403.8|403.7|403.7|403.6|2823
1746195140000|2025-05-02 14:12:20|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|781
1746195150000|2025-05-02 14:12:30|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|2649
1746195160000|2025-05-02 14:12:40|403.8|403.7|403.7|403.6|403.8|403.7|403.7|403.6|2535
1746195170000|2025-05-02 14:12:50|403.9|403.8|403.7|403.6|403.9|403.8|403.7|403.6|2649
1746195190000|2025-05-02 14:13:10|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|43
1746195200000|2025-05-02 14:13:20|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|1177
1746195210000|2025-05-02 14:13:30|403.4|403.3|403.5|403.4|403.5|403.4|403.4|403.2|4243
1746195230000|2025-05-02 14:13:50|||||||||2500
1746195240000|2025-05-02 14:14:00|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|0
1746195250000|2025-05-02 14:14:10|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|1674
1746195260000|2025-05-02 14:14:20|403.2|403.1|403.1|403|403.2|403.1|403.1|403|1674
1746195270000|2025-05-02 14:14:30|||||||||2649
1746195280000|2025-05-02 14:14:40|403|402.9|402.9|402.7|403|402.9|402.9|402.7|2162
1746195290000|2025-05-02 14:14:50|403|402.8|403|402.8|403|402.9|402.9|402.7|2729
1746195300000|2025-05-02 14:15:00|402.9|402.6|402.6|402.4|402.9|402.6|402.6|402.4|1496
1746195310000|2025-05-02 14:15:10|402.5|402.2|402.5|402.3|402.5|402.4|402.3|402.1|5549
1746195330000|2025-05-02 14:15:30|402.6|402.4|402.6|402.4|402.6|402.5|402.6|402.4|615
1746195340000|2025-05-02 14:15:40|402.7|402.5|402.8|402.6|402.8|402.6|402.7|402.5|706
1746195350000|2025-05-02 14:15:50|402.9|402.7|403|402.8|403|402.8|402.9|402.7|3150
1746195360000|2025-05-02 14:16:00|402.9|402.9|402.9|402.8|402.9|402.9|402.9|402.8|532
1746195380000|2025-05-02 14:16:20|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|1547
1746195390000|2025-05-02 14:16:30||402.5||402.5||402.5||402.5|0
1746195410000|2025-05-02 14:16:50|402.6|402.4|402.7|402.5|402.7|402.6|402.6|402.4|638
1746195420000|2025-05-02 14:17:00|402.6|402.4|402.4|402.3|402.6|402.4|402.4|402.3|1488
1746195430000|2025-05-02 14:17:10||402.2||402.2||402.2||402.2|1633
1746195450000|2025-05-02 14:17:30|402.3|402.1|402.2|402.1|402.3|402.1|402.2|402.1|1573
1746195460000|2025-05-02 14:17:40|402.1|402|402.2|402|402.2|402.1|402.1|402|5036
1746195510000|2025-05-02 14:18:30|402.1|401.9|402|401.9|402.1|401.9|402|401.9|1902
1746195520000|2025-05-02 14:18:40|402.5|402.3|402.5|402.4|402.7|402.6|402.5|402.3|832
1746195530000|2025-05-02 14:18:50|402.6||402.5||402.6||402.5||1000
1746195550000|2025-05-02 14:19:10|402.3|402.2|402.4|402.2|402.4|402.2|402.2|402.1|7824
1746195570000|2025-05-02 14:19:30|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|2649
1746195580000|2025-05-02 14:19:40|402.4|402.3|402.6|402.5|402.6|402.5|402.4|402.3|12254
1746195590000|2025-05-02 14:19:50|402.7||402.7||402.7||402.7||676
1746195620000|2025-05-02 14:20:20|||||||||600
1746195630000|2025-05-02 14:20:30|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|1145
1746195650000|2025-05-02 14:20:50|403.2|403|403.2|403|403.2|403|403.2|403|0
1746195690000|2025-05-02 14:21:30|403.1|403.1|403.1|403|403.1|403.1|403.1|403|151
1746195700000|2025-05-02 14:21:40|403|402.9|402.9|402.8|403|402.9|402.9|402.8|1894
1746195710000|2025-05-02 14:21:50|403|402.9|403.1|402.9|403.1|403|403|402.9|1535
1746195720000|2025-05-02 14:22:00|403||403||403||403||0
1746195730000|2025-05-02 14:22:10|403.1|403|403.1|403|403.1|403|403.1|403|586
1746195770000|2025-05-02 14:22:50|402.9|402.8|402.8|402.7|402.9|402.8|402.8|402.7|3287
1746195780000|2025-05-02 14:23:00|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|0
1746195790000|2025-05-02 14:23:10|403|402.9|403|402.9|403|402.9|403|402.9|698
1746195800000|2025-05-02 14:23:20|402.9|402.8|402.8|402.7|402.9|402.8|402.8|402.7|3009
1746195830000|2025-05-02 14:23:50|402.9|402.8|402.9|402.7|402.9|402.8|402.9|402.7|150
1746195850000|2025-05-02 14:24:10|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|0
1746195860000|2025-05-02 14:24:20||403||403||403||403|2387
1746195870000|2025-05-02 14:24:30||403.1||403.1||403.1||403.1|0
1746195890000|2025-05-02 14:24:50|||||||||3360
1746195910000|2025-05-02 14:25:10|||||||||6496
1746195920000|2025-05-02 14:25:20|403.5|403.4|403.5|403.3|403.5|403.4|403.5|403.3|0
1746195930000|2025-05-02 14:25:30||403.4||403.4||403.4||403.4|0
1746195950000|2025-05-02 14:25:50||403.3||403.3||403.3||403.3|8
1746195970000|2025-05-02 14:26:10|403.6|403.4|403.6|403.5|403.6|403.5|403.6|403.4|3758
1746196010000|2025-05-02 14:26:50|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|3109
1746196020000|2025-05-02 14:27:00|403.6||403.6||403.6||403.6||0
1746196040000|2025-05-02 14:27:20|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|2125
1746196050000|2025-05-02 14:27:30|403.2|403.1|403.3|403.2|403.3|403.2|403.2|403.1|0
1746196070000|2025-05-02 14:27:50||403.1||403.1||403.1||403.1|796
1746196080000|2025-05-02 14:28:00|403.1|403|403.1|403|403.1|403|403.1|403|469
1746196100000|2025-05-02 14:28:20|402.9|402.8|403|402.9|403|402.9|402.9|402.8|3153
1746196110000|2025-05-02 14:28:30|403.1|403|403|402.9|403.1|403|403|402.9|675
1746196120000|2025-05-02 14:28:40|403.1||403.1||403.1||403.1||763
1746196130000|2025-05-02 14:28:50|403.2|403|403.2|403|403.2|403|403.2|403|653
1746196140000|2025-05-02 14:29:00||403.1||403.1||403.1||403.1|0
1746196150000|2025-05-02 14:29:10|403.3||403.3||403.3||403.3||1000
1746196180000|2025-05-02 14:29:40|403.2||403.3||403.3||403.2||0
1746196210000|2025-05-02 14:30:10|403.2||403.2||403.2||403.2||3697
1746196240000|2025-05-02 14:30:40|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|712
1746196250000|2025-05-02 14:30:50||403.1||403.1||403.2||403.1|1316
1746196270000|2025-05-02 14:31:10|403.2||403.2||403.2||403.2||0
1746196280000|2025-05-02 14:31:20|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|929
1746196290000|2025-05-02 14:31:30|||||||||3138
1746196300000|2025-05-02 14:31:40|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|1392
1746196310000|2025-05-02 14:31:50|||||||||2500
1746196320000|2025-05-02 14:32:00|||||||||3078
1746196330000|2025-05-02 14:32:10|403.5|403.4|403.4|403.3|403.5|403.4|403.4|403.3|2762
1746196350000|2025-05-02 14:32:30|403.6|403.5|403.6|403.4|403.6|403.5|403.6|403.4|0
1746196390000|2025-05-02 14:33:10|403.5|403.3|403.4|403.3|403.5|403.3|403.4|403.3|408
1746196400000|2025-05-02 14:33:20|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|750
1746196410000|2025-05-02 14:33:30|403.6||403.6||403.6||403.6||0
1746196440000|2025-05-02 14:34:00|403.5||403.5||403.5||403.5||0
1746196450000|2025-05-02 14:34:10|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|165
1746196500000|2025-05-02 14:35:00|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|1234
1746196540000|2025-05-02 14:35:40|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|1459
1746196550000|2025-05-02 14:35:50|||||||||1000
1746196580000|2025-05-02 14:36:20|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|3498
1746196610000|2025-05-02 14:36:50|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|1324
1746196620000|2025-05-02 14:37:00|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|1523
1746196650000|2025-05-02 14:37:30|403.4||403.4||403.4||403.4||5720
1746196670000|2025-05-02 14:37:50|403.3||403.3||403.3||403.3||368
1746196680000|2025-05-02 14:38:00|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|0
1746196690000|2025-05-02 14:38:10|||||||||774
1746196700000|2025-05-02 14:38:20|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|155
1746196740000|2025-05-02 14:39:00|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|179
1746196790000|2025-05-02 14:39:50|||||||||112
1746196800000|2025-05-02 14:40:00|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|3951
1746196840000|2025-05-02 14:40:40|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|1052
1746196860000|2025-05-02 14:41:00|403.7||403.7||403.7||403.7||526
1746196880000|2025-05-02 14:41:20|||||||||1980
1746196890000|2025-05-02 14:41:30|403.8|403.6|403.8|403.7|403.8|403.7|403.8|403.6|0
1746196920000|2025-05-02 14:42:00|404.1|404|404.1|404|404.1|404|404.1|404|230
1746196930000|2025-05-02 14:42:10|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|0
1746196950000|2025-05-02 14:42:30|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|112
1746196970000|2025-05-02 14:42:50|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|100
1746196990000|2025-05-02 14:43:10|404.2|404.1|404.5|404.4|404.5|404.4|404.2|404.1|4074
1746197020000|2025-05-02 14:43:40|404.6||404.5||404.6||404.5||0
1746197040000|2025-05-02 14:44:00|||||||||207
1746197060000|2025-05-02 14:44:20|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|838
1746197070000|2025-05-02 14:44:30|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|3936
1746197090000|2025-05-02 14:44:50|||||||||1663
1746197100000|2025-05-02 14:45:00|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|3326
1746197110000|2025-05-02 14:45:10|404.5|404.4|404.5|404.3|404.5|404.4|404.5|404.3|3326
1746197120000|2025-05-02 14:45:20|404.4||404.4||404.4||404.4||0
1746197130000|2025-05-02 14:45:30|404.2|404.1|404.2|404|404.2|404.1|404.1|404|1047
1746197160000|2025-05-02 14:46:00|404.1||404.1||404.1||404.1||3326
1746197170000|2025-05-02 14:46:10|404.2|404.1|404.2|404|404.2|404.1|404.2|404|503
1746197180000|2025-05-02 14:46:20|404.3|404.1|404.3|404.2|404.3|404.2|404.3|404.1|614
1746197190000|2025-05-02 14:46:30|404.4|404.3|404.4|404.2|404.4|404.3|404.4|404.2|2626
1746197200000|2025-05-02 14:46:40|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|0
1746197250000|2025-05-02 14:47:30|404.4||404.4||404.4||404.4||3326
1746197260000|2025-05-02 14:47:40|404.5||404.5||404.5||404.5||3326
1746197300000|2025-05-02 14:48:20|404.4||404.4||404.4||404.4||0
1746197320000|2025-05-02 14:48:40|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|1021
1746197330000|2025-05-02 14:48:50||404.3||404.3||404.3||404.3|0
1746197340000|2025-05-02 14:49:00||404.4||404.4||404.4||404.4|0
1746197350000|2025-05-02 14:49:10|404.6|404.5|404.7|404.5|404.7|404.6|404.6|404.5|5624
1746197390000|2025-05-02 14:49:50|404.6|404.6|404.7|404.5|404.7|404.6|404.6|404.5|3326
1746197400000|2025-05-02 14:50:00||404.6||404.6||404.6||404.6|0
1746197410000|2025-05-02 14:50:10||404.5||404.5||404.5||404.5|3326
1746197440000|2025-05-02 14:50:40||404.6||404.6||404.6||404.6|1630
1746197450000|2025-05-02 14:50:50|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|0
1746197480000|2025-05-02 14:51:20|404.9|404.8|405.2|405|405.2|405.1|404.9|404.8|1920
1746197520000|2025-05-02 14:52:00|405.1||405.1||405.1||405.1||0
1746197540000|2025-05-02 14:52:20|||||||||2476
1746197560000|2025-05-02 14:52:40|405|404.9|405|404.9|405|404.9|405|404.9|0
1746197570000|2025-05-02 14:52:50|||||||||1000
1746197580000|2025-05-02 14:53:00|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|3346
1746197600000|2025-05-02 14:53:20|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|867
1746197660000|2025-05-02 14:54:20|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|652
1746197710000|2025-05-02 14:55:10|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|0
1746197720000|2025-05-02 14:55:20|404.8||404.7||404.8||404.7||0
1746197740000|2025-05-02 14:55:40|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|946
1746197760000|2025-05-02 14:56:00|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|0
1746197780000|2025-05-02 14:56:20|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|611
1746197790000|2025-05-02 14:56:30|||||||||176
1746197830000|2025-05-02 14:57:10|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|0
1746197850000|2025-05-02 14:57:30|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|743
1746197860000|2025-05-02 14:57:40|404.3||404.3||404.3||404.2||4099
1746197880000|2025-05-02 14:58:00|404.2||404.2||404.2||404.2||0
1746197910000|2025-05-02 14:58:30|404.1|404|404.1|404|404.1|404|404.1|404|0
1746197920000|2025-05-02 14:58:40|404|403.9|403.9|403.8|404|403.9|403.9|403.8|1711
1746197950000|2025-05-02 14:59:10|404|403.9|404.3|404.2|404.3|404.2|404|403.9|1430
1746197960000|2025-05-02 14:59:20|404.4|404.3|404.8|404.6|404.8|404.6|404.4|404.3|3339
1746197970000|2025-05-02 14:59:30|404.7||404.8||404.8||404.7||0
1746197980000|2025-05-02 14:59:40||404.7||404.7||404.7||404.7|0
1746197990000|2025-05-02 14:59:50|405|404.8|405.1|405|405.1|405|404.9|404.8|2453
1746198000000|2025-05-02 15:00:00|405|404.9|404.9|404.7|405|404.9|404.9|404.7|1438
1746198010000|2025-05-02 15:00:10||404.8||404.8||404.8||404.8|1
1746198020000|2025-05-02 15:00:20|||||||||3142
1746198040000|2025-05-02 15:00:40|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|100
1746198070000|2025-05-02 15:01:10|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|1288
1746198080000|2025-05-02 15:01:20|404.6|404.5|404.7|404.6|404.7|404.6|404.6|404.5|1231
1746198110000|2025-05-02 15:01:50|||||||||440
1746198150000|2025-05-02 15:02:30|404.6|404.5|404.7|404.6|404.7|404.6|404.6|404.5|1804
1746198180000|2025-05-02 15:03:00|404.8|404.7|404.8|404.6|404.8|404.7|404.7|404.6|3318
1746198190000|2025-05-02 15:03:10|404.7|404.5|404.6|404.5|404.7|404.5|404.6|404.5|3653
1746198200000|2025-05-02 15:03:20|404.7||404.7||404.7||404.7||0
1746198210000|2025-05-02 15:03:30|404.6||404.6||404.6||404.6||2503
1746198220000|2025-05-02 15:03:40|||||||||3326
1746198230000|2025-05-02 15:03:50|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|0
1746198240000|2025-05-02 15:04:00|||||||||667
1746198250000|2025-05-02 15:04:10|||||||||1204
1746198290000|2025-05-02 15:04:50|404.4|404.3|404.5|404.3|404.5|404.4|404.4|404.3|6652
1746198300000|2025-05-02 15:05:00|404.6|404.4|404.6|404.5|404.6|404.5|404.6|404.4|100
1746198310000|2025-05-02 15:05:10||404.4||404.4||404.4||404.4|0
1746198320000|2025-05-02 15:05:20|404.5||404.5||404.5||404.5||0
1746198330000|2025-05-02 15:05:30|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|692
1746198340000|2025-05-02 15:05:40|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|156
1746198350000|2025-05-02 15:05:50|404.9|404.8|404.9|404.7|404.9|404.8|404.9|404.7|691
1746198360000|2025-05-02 15:06:00|404.8||404.8||404.8||404.8||0
1746198400000|2025-05-02 15:06:40|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|311
1746198410000|2025-05-02 15:06:50|||||||||3326
1746198420000|2025-05-02 15:07:00|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|1960
1746198440000|2025-05-02 15:07:20|||||||||329
1746198460000|2025-05-02 15:07:40|||||||||3863
1746198510000|2025-05-02 15:08:30|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|978
1746198530000|2025-05-02 15:08:50|404.5||404.5||404.5||404.5||885
1746198540000|2025-05-02 15:09:00|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|3326
1746198550000|2025-05-02 15:09:10|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|798
1746198590000|2025-05-02 15:09:50|404.2|404.1|404|403.9|404.2|404.1|404|403.9|840
1746198600000|2025-05-02 15:10:00||403.8||403.8||403.8||403.8|3326
1746198610000|2025-05-02 15:10:10||403.9||403.9||403.9||403.9|0
1746198620000|2025-05-02 15:10:20|404.2|404.1|404.2|404|404.2|404.1|404.2|404|500
1746198630000|2025-05-02 15:10:30||404.1||404.1||404.1||404.1|0
1746198670000|2025-05-02 15:11:10|404.1|404|404.1|404|404.1|404|404.1|404|1722
1746198690000|2025-05-02 15:11:30|403.9|403.8|404|403.8|404|403.8|403.9|403.8|2105
1746198710000|2025-05-02 15:11:50|404.1|403.9|404|403.9|404.1|403.9|404|403.9|2696
1746198720000|2025-05-02 15:12:00||403.8||403.8||403.8||403.8|834
1746198730000|2025-05-02 15:12:10|404.1|403.9|404.1|403.9|404.1|403.9|404.1|403.9|950
1746198760000|2025-05-02 15:12:40||404||403.9||404||403.9|3326
1746198770000|2025-05-02 15:12:50|404||404||404||404||1801
1746198790000|2025-05-02 15:13:10|404.1|404|404.1|404|404.1|404|404.1|404|1390
1746198800000|2025-05-02 15:13:20|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|1673
1746198810000|2025-05-02 15:13:30|||||||||341
1746198820000|2025-05-02 15:13:40|404.1|404|404.2|404.1|404.2|404.1|404.1|404|1753
1746198830000|2025-05-02 15:13:50|404.1|404|404.1|404|404.1|404|404.1|404|0
1746198860000|2025-05-02 15:14:20|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|200
1746198870000|2025-05-02 15:14:30|404.4|404.3|404.5|404.3|404.5|404.4|404.4|404.3|1890
1746198890000|2025-05-02 15:14:50|404.6|404.5|404.5|404.4|404.6|404.5|404.5|404.4|5538
1746198900000|2025-05-02 15:15:00|404.7|404.3|404.6|404.4|404.7|404.4|404.6|404.3|3326
1746198910000|2025-05-02 15:15:10|404.7|404.3|404.6|404.4|404.7|404.5|404.6|404.3|3247
1746198920000|2025-05-02 15:15:20|404.7|404.5|404.9|404.7|404.9|404.7|404.7|404.5|1030
1746198930000|2025-05-02 15:15:30|404.8|404.6|404.7|404.5|404.8|404.6|404.7|404.5|1510
1746198940000|2025-05-02 15:15:40|404.8|404.6|404.6|404.4|404.8|404.6|404.6|404.4|4306
1746198950000|2025-05-02 15:15:50|404.7|404.5|404.6|404.4|404.7|404.5|404.6|404.4|0
1746198960000|2025-05-02 15:16:00|404.7|404.5|404.6|404.4|404.7|404.5|404.6|404.4|9
1746198970000|2025-05-02 15:16:10|404.7|404.5|404.6|404.4|404.7|404.5|404.6|404.4|2655
1746198980000|2025-05-02 15:16:20|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|0
1746198990000|2025-05-02 15:16:30|404.6|404.4|404.7|404.5|404.7|404.5|404.6|404.4|93
1746199000000|2025-05-02 15:16:40|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|1209
1746199010000|2025-05-02 15:16:50|404.7|404.5|404.6|404.4|404.7|404.5|404.6|404.4|70
1746199020000|2025-05-02 15:17:00|404.7|404.5|404.7|404.5|404.7|404.5|404.6|404.4|0
1746199030000|2025-05-02 15:17:10|404.6|404.4|404.5|404.3|404.6|404.4|404.5|404.3|2873
1746199040000|2025-05-02 15:17:20|404.6|404.4|404.5|404.3|404.6|404.4|404.5|404.3|1092
1746199050000|2025-05-02 15:17:30|404.4|404.2|404.5|404.3|404.5|404.3|404.4|404.2|999
1746199060000|2025-05-02 15:17:40|404.4|404.2|404.4|404.2|404.5|404.3|404.4|404.2|1448
1746199070000|2025-05-02 15:17:50|404.5|404.3|404.6|404.4|404.6|404.4|404.5|404.3|1272
1746199080000|2025-05-02 15:18:00|404.5|404.3|404.6|404.3|404.6|404.3|404.5|404.2|43
1746199090000|2025-05-02 15:18:10|404.5|404.2|404.4|404.2|404.5|404.3|404.4|404.2|0
1746199100000|2025-05-02 15:18:20|404.5|404.3|404.5|404.2|404.5|404.3|404.4|404.1|2654
1746199110000|2025-05-02 15:18:30|404.4|404.1|404.3|404.1|404.4|404.2|404.3|404.1|3474
1746199120000|2025-05-02 15:18:40|404.2|404|404.3|404.1|404.4|404.2|404.2|404|931
1746199130000|2025-05-02 15:18:50|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|66
1746199140000|2025-05-02 15:19:00|404.3|404.1|404.4|404.2|404.4|404.2|404.3|404.1|0
1746199150000|2025-05-02 15:19:10|404.3|404.1|404.4|404.2|404.4|404.2|404.3|404.1|1244
1746199160000|2025-05-02 15:19:20|404.3|404.1|404.4|404.2|404.4|404.2|404.3|404.1|2223
1746199170000|2025-05-02 15:19:30|404.3|404.1|404.3|404.1|404.4|404.2|404.3|404.1|2306
1746199180000|2025-05-02 15:19:40|404.4|404.2|404.4|404.2|404.4|404.2|404.3|404.1|0
1746199190000|2025-05-02 15:19:50|404.3|404.1|404.4|404.2|404.4|404.2|404.3|404.1|0
1746199200000|2025-05-02 15:20:00|404.3|404.1|404.6|404.3|404.6|404.3|404.3|404.1|7955
1746199210000|2025-05-02 15:20:10|404.7|404.4|404.7|404.4|404.7|404.4|404.6|404.3|0
1746199220000|2025-05-02 15:20:20|404.6|404.2|404.4|404.2|404.6|404.3|404.4|404.2|2521
1746199230000|2025-05-02 15:20:30|404.6|404.4|404.6|404.4|404.6|404.4|404.5|404.3|4239
1746199240000|2025-05-02 15:20:40|404.5|404.3|404.6|404.4|404.6|404.4|404.5|404.3|1291
1746199250000|2025-05-02 15:20:50|404.5|404.3|404.5|404.3|404.6|404.4|404.5|404.3|4534
1746199260000|2025-05-02 15:21:00|404.6|404.4|404.5|404.3|404.6|404.4|404.4|404.2|0
1746199270000|2025-05-02 15:21:10|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|76
1746199280000|2025-05-02 15:21:20|404.5|404.3|404.4|404.2|404.5|404.3|404.4|404.2|0
1746199290000|2025-05-02 15:21:30|404.5|404.3|404.4|404.2|404.5|404.3|404.4|404.2|1658
1746199300000|2025-05-02 15:21:40|404.5|404.3|404.5|404.3|404.5|404.3|404.4|404.2|943
1746199310000|2025-05-02 15:21:50|404.4|404.2|404.5|404.2|404.5|404.2|404.3|404.1|3610
1746199320000|2025-05-02 15:22:00|404.4|404.1|404.4|404.1|404.4|404.1|404.4|404.1|0
1746199330000|2025-05-02 15:22:10|404.3|404|404.2|404|404.3|404.1|404.2|404|3634
1746199340000|2025-05-02 15:22:20|404.3|404.1|404.3|404.1|404.3|404.1|404.2|404|0
1746199350000|2025-05-02 15:22:30|404.2|404|404.1|403.9|404.3|404.1|404.1|403.9|204
1746199360000|2025-05-02 15:22:40|404.2|404|404.1|403.9|404.2|404|404.1|403.9|0
1746199370000|2025-05-02 15:22:50|404|403.8|404.1|403.8|404.1|403.9|404|403.8|3112
1746199380000|2025-05-02 15:23:00|404.2|403.9|404.2|403.9|404.2|403.9|404.1|403.8|0
1746199390000|2025-05-02 15:23:10|404.1|403.8|404.2|403.9|404.2|403.9|404.1|403.8|0
1746199400000|2025-05-02 15:23:20|404.3|404|404.3|404.1|404.4|404.2|404.3|404|2864
1746199410000|2025-05-02 15:23:30|404.4|404.2|404.2|404|404.4|404.2|404.2|404|1924
1746199420000|2025-05-02 15:23:40|404.3|404.1|404.3|404|404.3|404.1|404.2|403.9|0
1746199430000|2025-05-02 15:23:50|404.2|403.9|404.2|403.9|404.2|403.9|404.2|403.9|0
1746199440000|2025-05-02 15:24:00|404.3|404|404.2|403.9|404.3|404|404.2|403.9|0
1746199450000|2025-05-02 15:24:10|404.1|404|404.2|404|404.2|404|404.1|403.9|237
1746199460000|2025-05-02 15:24:20|404.1|403.9|404.2|404|404.2|404|404.1|403.9|0
1746199470000|2025-05-02 15:24:30|404.1|403.9|404.2|404|404.2|404|404.1|403.9|4737
1746199480000|2025-05-02 15:24:40|404.1|403.9|404.1|403.9|404.2|404|404.1|403.9|1092
1746199490000|2025-05-02 15:24:50|404|403.8|404|403.8|404|403.8|403.9|403.7|3350
1746199500000|2025-05-02 15:25:00|403.8|403.7|403.9|403.7|403.9|403.7|403.8|403.6|3326
1746199510000|2025-05-02 15:25:10|403.8|403.6|404|403.8|404|403.8|403.8|403.6|1600
1746199520000|2025-05-02 15:25:20|403.9|403.7|403.9|403.7|404.1|403.8|403.9|403.7|4581
1746199530000|2025-05-02 15:25:30|403.8|403.6|403.9|403.7|403.9|403.7|403.8|403.6|1411
1746199540000|2025-05-02 15:25:40|403.8|403.6|403.9|403.7|403.9|403.7|403.8|403.6|0
1746199550000|2025-05-02 15:25:50|403.8|403.6|403.9|403.7|403.9|403.7|403.8|403.6|89
1746199560000|2025-05-02 15:26:00|403.8|403.6|403.6|403.4|403.8|403.6|403.6|403.4|1819
1746199570000|2025-05-02 15:26:10|403.7|403.5|403.6|403.4|403.7|403.5|403.6|403.4|1163
1746199580000|2025-05-02 15:26:20|403.7|403.5|403.7|403.5|403.7|403.5|403.6|403.4|159
1746199590000|2025-05-02 15:26:30|403.6|403.4|403.6|403.4|403.7|403.5|403.6|403.4|1132
1746199600000|2025-05-02 15:26:40|403.7|403.5|403.7|403.5|403.7|403.5|403.6|403.4|12389
1746199610000|2025-05-02 15:26:50|403.8|403.6|403.8|403.5|403.9|403.6|403.7|403.5|8523
1746199620000|2025-05-02 15:27:00|403.9|403.6|403.8|403.6|403.9|403.6|403.7|403.5|0
1746199630000|2025-05-02 15:27:10|403.9|403.5|403.9|403.6|403.9|403.6|403.8|403.5|0
1746199640000|2025-05-02 15:27:20|403.8|403.5|404|403.8|404|403.8|403.8|403.5|3155
1746199650000|2025-05-02 15:27:30|403.9|403.7|404|403.8|404|403.8|403.9|403.7|2511
1746199660000|2025-05-02 15:27:40|403.9|403.7|403.8|403.6|403.9|403.7|403.8|403.6|2493
1746199670000|2025-05-02 15:27:50|403.9|403.7|403.9|403.7|403.9|403.7|403.8|403.6|1930
1746199680000|2025-05-02 15:28:00|403.8|403.6|403.9|403.7|403.9|403.7|403.8|403.6|3000
1746199690000|2025-05-02 15:28:10|403.8|403.6|403.9|403.7|403.9|403.7|403.8|403.6|0
1746199700000|2025-05-02 15:28:20|403.8|403.6|404|403.8|404|403.8|403.8|403.6|2371
1746199710000|2025-05-02 15:28:30|403.9|403.7|404|403.8|404|403.8|403.9|403.7|0
1746199720000|2025-05-02 15:28:40|403.9|403.7|403.9|403.7|404|403.8|403.9|403.7|0
1746199730000|2025-05-02 15:28:50|404|403.8|404|403.8|404|403.8|403.9|403.7|1061
1746199740000|2025-05-02 15:29:00|403.9|403.7|404.2|404|404.2|404|403.9|403.7|1826
1746199750000|2025-05-02 15:29:10|404.3|403.9|404.1|403.8|404.3|404|404.1|403.8|3326
1746199760000|2025-05-02 15:29:20|404.2|403.9|404.2|403.9|404.2|404|404.1|403.8|2949
1746199770000|2025-05-02 15:29:30|404.1|403.8|404.1|403.9|404.2|404|404.1|403.8|0
1746199780000|2025-05-02 15:29:40|404.2|404|404.1|403.8|404.2|404|404|403.8|0
1746199790000|2025-05-02 15:29:50|404|403.9|404.1|403.8|404.1|403.9|404|403.7|3189
1746428400000|2025-05-05 07:00:00|404.7|404|404.7|404.1|404.7|404.1|404.7|404|23
1746428410000|2025-05-05 07:00:10|405.1|404.2|404.8|404.2|405.1|404.5|404.7|404.2|489
1746428420000|2025-05-05 07:00:20|404.7|404.3|404.8|404.3|404.8|404.3|404.7|404.2|0
1746428460000|2025-05-05 07:01:00||404.4||404.5||404.5||404.4|0
1746428470000|2025-05-05 07:01:10|405|404.6|405.3|404.9|405.3|405|405|404.6|3271
1746428480000|2025-05-05 07:01:20|||||||||4
1746428490000|2025-05-05 07:01:30||405||405||405||405|0
1746428520000|2025-05-05 07:02:00|405.2|405.1|405.3|405.1|405.3|405.1|405.2|405.1|637
1746428530000|2025-05-05 07:02:10||405||404.9||405||404.9|0
1746428550000|2025-05-05 07:02:30|405.2|404.7|405.1|404.9|405.2|404.9|404.9|404.7|2416
1746428570000|2025-05-05 07:02:50|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|729
1746428590000|2025-05-05 07:03:10|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|0
1746428620000|2025-05-05 07:03:40||405.6||405.6||405.6||405.6|0
1746428650000|2025-05-05 07:04:10|405.8||405.8||405.8||405.8||144
1746428670000|2025-05-05 07:04:30|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|162
1746428700000|2025-05-05 07:05:00|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|524
1746428710000|2025-05-05 07:05:10|405.6|405.6|405.7|405.6|405.7|405.6|405.6|405.5|588
1746428750000|2025-05-05 07:05:50|405.8||405.8||405.8||405.8||0
1746428770000|2025-05-05 07:06:10|405.7|405.7|405.8|405.7|405.8|405.7|405.7|405.7|920
1746428790000|2025-05-05 07:06:30||405.6||405.6||405.6||405.6|422
1746428810000|2025-05-05 07:06:50|405.5|405.4|405.4|405.2|405.5|405.4|405.4|405.2|4974
1746428850000|2025-05-05 07:07:30|405.5|405.3|405.5|405.4|405.5|405.4|405.5|405.3|634
1746428870000|2025-05-05 07:07:50|405.6|405.5|405.8|405.7|405.8|405.7|405.6|405.5|554
1746428880000|2025-05-05 07:08:00|405.9|405.8|406|405.8|406|405.8|405.9|405.8|0
1746428890000|2025-05-05 07:08:10|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1746429000000|2025-05-05 07:10:00|406|405.8|406.1|406|406.1|406|406|405.8|0
1746429050000|2025-05-05 07:10:50|406.2||406.2||406.2||406.2||0
1746429240000|2025-05-05 07:14:00|||||||||1309
1746429260000|2025-05-05 07:14:20|406.1||406.1||406.1||406.1||0
1746429270000|2025-05-05 07:14:30|405.9|405.9|405.9|405.8|405.9|405.9|405.9|405.8|0
1746429280000|2025-05-05 07:14:40|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|620
1746429300000|2025-05-05 07:15:00|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|0
1746429320000|2025-05-05 07:15:20|406|405.9|406|405.9|406|405.9|406|405.9|0
1746429360000|2025-05-05 07:16:00|405.8|405.8|405.8|405.7|405.8|405.8|405.8|405.7|2936
1746429370000|2025-05-05 07:16:10|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|1082
1746429390000|2025-05-05 07:16:30|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|581
1746429400000|2025-05-05 07:16:40|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|0
1746429410000|2025-05-05 07:16:50|406||405.9||406||405.9||0
1746429420000|2025-05-05 07:17:00||405.7||405.7||405.7||405.7|94
1746429440000|2025-05-05 07:17:20||405.8||405.8||405.8||405.8|0
1746429450000|2025-05-05 07:17:30|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|769
1746429500000|2025-05-05 07:18:20|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|503
1746429540000|2025-05-05 07:19:00|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|0
1746429590000|2025-05-05 07:19:50|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|0
1746429660000|2025-05-05 07:21:00||405.7||405.7||405.7||405.7|1858
1746429680000|2025-05-05 07:21:20|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|466
1746429690000|2025-05-05 07:21:30|||||||||774
1746429710000|2025-05-05 07:21:50||405.7||405.7||405.7||405.7|0
1746429750000|2025-05-05 07:22:30|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|194
1746429760000|2025-05-05 07:22:40|406|405.9|406|405.8|406|405.9|406|405.8|629
1746429810000|2025-05-05 07:23:30|406.1|405.9|406|405.9|406.1|406|406|405.9|1846
1746429840000|2025-05-05 07:24:00|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|2020
1746429850000|2025-05-05 07:24:10|405.8|405.7|405.9|405.8|405.9|405.8|405.8|405.7|495
1746429900000|2025-05-05 07:25:00|||||||||167
1746429930000|2025-05-05 07:25:30|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|1250
1746429960000|2025-05-05 07:26:00|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|1227
1746429990000|2025-05-05 07:26:30|405.8|405.7|405.9|405.8|405.9|405.8|405.8|405.7|805
1746430000000|2025-05-05 07:26:40|406|405.9|406|405.9|406|405.9|406|405.9|0
1746430010000|2025-05-05 07:26:50|||||||||1724
1746430050000|2025-05-05 07:27:30|406.1||406.1||406.1||406.1||331
1746430080000|2025-05-05 07:28:00|406.2|406|406.2|406|406.2|406|406.2|406|588
1746430090000|2025-05-05 07:28:10|406.3|406.1|406.3|406.2|406.3|406.2|406.3|406.1|0
1746430110000|2025-05-05 07:28:30|||||||||1
1746430120000|2025-05-05 07:28:40|406.4|406.3|406.5|406.3|406.5|406.3|406.4|406.3|0
1746430150000|2025-05-05 07:29:10|406.4|406.1|406.2|406|406.4|406.1|406.2|406|1397
1746430240000|2025-05-05 07:30:40|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|982
1746430270000|2025-05-05 07:31:10|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|2116
1746430310000|2025-05-05 07:31:50|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|607
1746430390000|2025-05-05 07:33:10|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|844
1746430460000|2025-05-05 07:34:20|||||||||500
1746430470000|2025-05-05 07:34:30|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|91
1746430540000|2025-05-05 07:35:40||406.3||406.3||406.3||406.3|1000
1746430550000|2025-05-05 07:35:50||406.4||406.3||406.4||406.3|1170
1746430570000|2025-05-05 07:36:10|406.6|406.4|406.6|406.5|406.6|406.5|406.6|406.4|81
1746430630000|2025-05-05 07:37:10|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|123
1746430640000|2025-05-05 07:37:20|406.8|406.7|406.7|406.6|406.8|406.7|406.7|406.6|1507
1746430700000|2025-05-05 07:38:20|406.8||406.8||406.8||406.8||408
1746430800000|2025-05-05 07:40:00||406.7||406.7||406.7||406.7|0
1746430830000|2025-05-05 07:40:30|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|0
1746430920000|2025-05-05 07:42:00|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|0
1746430930000|2025-05-05 07:42:10|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|0
1746430950000|2025-05-05 07:42:30|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|510
1746431030000|2025-05-05 07:43:50|||||||||132
1746431050000|2025-05-05 07:44:10|406.9|406.8|406.8|406.7|406.9|406.8|406.8|406.7|562
1746431100000|2025-05-05 07:45:00|406.9||406.9||406.9||406.8||1374
1746431110000|2025-05-05 07:45:10|406.8||406.8||406.8||406.8||0
1746431130000|2025-05-05 07:45:30|406.9||406.9||406.9||406.8||0
1746431140000|2025-05-05 07:45:40|406.8||406.8||406.8||406.8||0
1746431170000|2025-05-05 07:46:10|406.9|406.8|406.8|406.6|406.9|406.8|406.8|406.6|701
1746431220000|2025-05-05 07:47:00|406.7||406.7||406.7||406.7||0
1746431230000|2025-05-05 07:47:10|406.8||406.8||406.8||406.8||359
1746431270000|2025-05-05 07:47:50|406.7||406.7||406.7||406.7||0
1746431290000|2025-05-05 07:48:10|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|780
1746431320000|2025-05-05 07:48:40|407.1|406.9|407.1|407|407.1|407|407.1|406.9|1170
1746431330000|2025-05-05 07:48:50|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|0
1746431340000|2025-05-05 07:49:00|407.3|407.2|407.4|407.2|407.4|407.2|407.3|407.2|0
1746431400000|2025-05-05 07:50:00|407.3|407.3|407.4|407.3|407.4|407.3|407.3|407.3|0
1746431440000|2025-05-05 07:50:40|||||||||1363
1746431630000|2025-05-05 07:53:50|407.5||407.5||407.5||407.5||703
1746431670000|2025-05-05 07:54:30||407.4||407.4||407.4||407.4|0
1746431710000|2025-05-05 07:55:10||407.3||407.3||407.3||407.3|403
1746431760000|2025-05-05 07:56:00||407.4||407.4||407.4||407.4|0
1746431800000|2025-05-05 07:56:40|||||||||801
1746431860000|2025-05-05 07:57:40|407.7|407.6|407.6|407.4|407.7|407.6|407.6|407.4|1345
1746431870000|2025-05-05 07:57:50||407.5||407.5||407.5||407.5|0
1746431880000|2025-05-05 07:58:00|407.5|407.4|407.6|407.5|407.6|407.5|407.5|407.4|0
1746431940000|2025-05-05 07:59:00|407.5|407.4|407.6|407.4|407.6|407.4|407.5|407.4|710
1746432000000|2025-05-05 08:00:00||407.5||407.4||407.5||407.4|879
1746432010000|2025-05-05 08:00:10|407.5|407.3|407.4|407.3|407.5|407.3|407.4|407.3|2180
1746432060000|2025-05-05 08:01:00|||||||||400
1746432090000|2025-05-05 08:01:30|407.5|407.4|407.7|407.5|407.7|407.5|407.5|407.4|405
1746432170000|2025-05-05 08:02:50|407.4|407.3|407.5|407.3|407.5|407.3|407.4|407.3|988
1746432200000|2025-05-05 08:03:20||407.4||407.4||407.4||407.4|0
1746432210000|2025-05-05 08:03:30|||||||||1635
1746432220000|2025-05-05 08:03:40|407.6|407.5|407.7|407.6|407.7|407.6|407.6|407.5|3262
1746432240000|2025-05-05 08:04:00|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|2209
1746432250000|2025-05-05 08:04:10|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|1171
1746432260000|2025-05-05 08:04:20|407.6||407.6||407.6||407.6||0
1746432310000|2025-05-05 08:05:10|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|3549
1746432400000|2025-05-05 08:06:40|407.8|407.6|407.8|407.7|407.8|407.7|407.8|407.6|100
1746432430000|2025-05-05 08:07:10|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|1463
1746432450000|2025-05-05 08:07:30|408||408||408||408||2597
1746432460000|2025-05-05 08:07:40|407.9||407.9||407.9||407.9||3017
1746432490000|2025-05-05 08:08:10|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|1063
1746432520000|2025-05-05 08:08:40|407.9||407.9||407.9||407.9||1170
1746432550000|2025-05-05 08:09:10|408|407.8|408|407.8|408|407.8|408|407.8|2597
1746432660000|2025-05-05 08:11:00|408.1|407.9|408.1|408|408.1|408|408.1|407.9|521
1746432690000|2025-05-05 08:11:30|||||||||100
1746432710000|2025-05-05 08:11:50|408|407.9|408|407.9|408|407.9|408|407.9|150
1746432760000|2025-05-05 08:12:40|408.1|408|408.1|408|408.1|408|408.1|408|2597
1746432770000|2025-05-05 08:12:50||407.9||407.9||407.9||407.9|0
1746432780000|2025-05-05 08:13:00|408||408||408||408||0
1746432880000|2025-05-05 08:14:40|||||||||695
1746432900000|2025-05-05 08:15:00|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|1120
1746432940000|2025-05-05 08:15:40|408||408||408||408||0
1746432960000|2025-05-05 08:16:00||407.9||407.9||407.9||407.9|701
1746432970000|2025-05-05 08:16:10|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|1085
1746432980000|2025-05-05 08:16:20|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|647
1746432990000|2025-05-05 08:16:30|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|1252
1746433040000|2025-05-05 08:17:20|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|121
1746433090000|2025-05-05 08:18:10|408|407.8|408|407.8|408|407.8|408|407.8|350
1746433110000|2025-05-05 08:18:30|407.9||407.9||407.9||407.9||2143
1746433120000|2025-05-05 08:18:40|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|1326
1746433160000|2025-05-05 08:19:20|407.9||407.9||407.9||407.9||264
1746433170000|2025-05-05 08:19:30|407.8||407.8||407.8||407.8||0
1746433190000|2025-05-05 08:19:50|||||||||25
1746433220000|2025-05-05 08:20:20|||||||||1018
1746433280000|2025-05-05 08:21:20|||||||||3000
1746433290000|2025-05-05 08:21:30|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1746433300000|2025-05-05 08:21:40|||||||||1523
1746433320000|2025-05-05 08:22:00|407.8|407.7|407.8|407.6|407.8|407.7|407.8|407.6|2543
1746433350000|2025-05-05 08:22:30||407.7||407.7||407.7||407.7|0
1746433360000|2025-05-05 08:22:40|408|407.8|408|407.8|408|407.8|407.9|407.8|764
1746433490000|2025-05-05 08:24:50|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|1793
1746433550000|2025-05-05 08:25:50|407.8||407.8||407.8||407.8||2289
1746433590000|2025-05-05 08:26:30|407.9|407.8|407.8|407.7|407.9|407.8|407.8|407.7|848
1746433600000|2025-05-05 08:26:40|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1746433620000|2025-05-05 08:27:00|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|490
1746433720000|2025-05-05 08:28:40|||||||||1500
1746433740000|2025-05-05 08:29:00|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1746433770000|2025-05-05 08:29:30|||||||||1500
1746433800000|2025-05-05 08:30:00|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|597
1746433830000|2025-05-05 08:30:30|407.9||407.9||407.9||407.9||0
1746433840000|2025-05-05 08:30:40|407.8||407.8||407.9||407.8||0
1746433850000|2025-05-05 08:30:50|407.9||407.9||407.9||407.9||0
1746433860000|2025-05-05 08:31:00|407.8||407.8||407.8||407.8||0
1746433970000|2025-05-05 08:32:50|||||||||70
1746434020000|2025-05-05 08:33:40|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1746434030000|2025-05-05 08:33:50|408|407.9|408|407.9|408|407.9|408|407.9|0
1746434130000|2025-05-05 08:35:30||407.8||407.8||407.8||407.8|0
1746434220000|2025-05-05 08:37:00|407.9|407.7|407.9|407.8|407.9|407.8|407.8|407.7|1946
1746434230000|2025-05-05 08:37:10|408||408||408||408||0
1746434250000|2025-05-05 08:37:30|407.9||407.9||407.9||407.9||0
1746434270000|2025-05-05 08:37:50|408||407.9||408||407.9||0
1746434280000|2025-05-05 08:38:00|408||407.9||408||407.9||929
1746434310000|2025-05-05 08:38:30|408||407.9||408||407.9||0
1746434320000|2025-05-05 08:38:40|408||408||408||408||0
1746434400000|2025-05-05 08:40:00|407.9||407.9||407.9||407.9||0
1746434410000|2025-05-05 08:40:10|||||||||2216
1746434530000|2025-05-05 08:42:10|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|1396
1746434580000|2025-05-05 08:43:00|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|912
1746434590000|2025-05-05 08:43:10|408|407.9|408|407.9|408|407.9|408|407.9|0
1746434690000|2025-05-05 08:44:50|408.1|408|408.1|408|408.1|408|408.1|408|189
1746434710000|2025-05-05 08:45:10|408|407.9|408.1|407.9|408.1|407.9|408|407.9|2406
1746434760000|2025-05-05 08:46:00|408|408|408|407.9|408|408|408|407.9|551
1746434780000|2025-05-05 08:46:20|407.9|407.8|408|407.8|408|407.8|407.9|407.8|2567
1746434840000|2025-05-05 08:47:20||407.9||407.9||407.9||407.9|0
1746434860000|2025-05-05 08:47:40|408.1||408.1||408.1||408.1||96
1746434930000|2025-05-05 08:48:50||408||408||408||408|500
1746434950000|2025-05-05 08:49:10|408|407.9|408.1|408|408.1|408|408|407.9|3857
1746435110000|2025-05-05 08:51:50|408|407.9|408|407.9|408|407.9|408|407.9|1875
1746435120000|2025-05-05 08:52:00|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|2314
1746435240000|2025-05-05 08:54:00|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|4834
1746435280000|2025-05-05 08:54:40|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1746435300000|2025-05-05 08:55:00|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|3252
1746435350000|2025-05-05 08:55:50|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|818
1746435850000|2025-05-05 09:04:10|407.8|407.7|407.9|407.7|407.9|407.7|407.8|407.7|610
1746435940000|2025-05-05 09:05:40||407.8||407.8||407.8||407.8|0
1746435970000|2025-05-05 09:06:10|408|407.9|408|407.9|408|407.9|408|407.9|219
1746436010000|2025-05-05 09:06:50|407.9|407.8|408|407.8|408|407.8|407.9|407.8|4704
1746436020000|2025-05-05 09:07:00|407.9||407.9||407.9||407.9||0
1746436070000|2025-05-05 09:07:50|408||408||408||408||835
1746436090000|2025-05-05 09:08:10||407.9||407.9||407.9||407.9|1600
1746436310000|2025-05-05 09:11:50|408.1|408|408|407.9|408.1|408|408|407.9|3590
1746436320000|2025-05-05 09:12:00|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|1406
1746436440000|2025-05-05 09:14:00|||||||||1452
1746436450000|2025-05-05 09:14:10|||||||||75
1746436470000|2025-05-05 09:14:30|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|1463
1746436520000|2025-05-05 09:15:20|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|1104
1746436560000|2025-05-05 09:16:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|669
1746436700000|2025-05-05 09:18:20|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|1973
1746436710000|2025-05-05 09:18:30|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1746436860000|2025-05-05 09:21:00|||||||||2085
1746436890000|2025-05-05 09:21:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|616
1746436900000|2025-05-05 09:21:40|407.7||407.7||407.7||407.7||0
1746436910000|2025-05-05 09:21:50|407.6||407.7||407.7||407.6||0
1746436920000|2025-05-05 09:22:00|407.6||407.6||407.6||407.6||0
1746437130000|2025-05-05 09:25:30||407.4||407.4||407.4||407.4|2010
1746437150000|2025-05-05 09:25:50|407.5||407.6||407.6||407.5||693
1746437160000|2025-05-05 09:26:00|407.5||407.5||407.5||407.5||236
1746437210000|2025-05-05 09:26:50||407.3||407.3||407.3||407.3|567
1746437230000|2025-05-05 09:27:10|407.4||407.4||407.4||407.4||0
1746437270000|2025-05-05 09:27:50|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|1970
1746437320000|2025-05-05 09:28:40|||||||||2596
1746437360000|2025-05-05 09:29:20|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1746437370000|2025-05-05 09:29:30|407.6|407.4|407.5|407.4|407.6|407.4|407.5|407.4|1284
1746437480000|2025-05-05 09:31:20|407.6|407.5|407.5|407.4|407.6|407.5|407.5|407.4|203
1746437500000|2025-05-05 09:31:40|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|1414
1746437510000|2025-05-05 09:31:50|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|124
1746437660000|2025-05-05 09:34:20|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|0
1746437680000|2025-05-05 09:34:40|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|127
1746437700000|2025-05-05 09:35:00|407.3||407.3||407.3||407.3||0
1746437730000|2025-05-05 09:35:30|407.2|407|407.2|407|407.2|407|407.2|407|0
1746437740000|2025-05-05 09:35:40|||||||||245
1746437890000|2025-05-05 09:38:10|407.1|407.1|407.1|407|407.1|407.1|407.1|407|1041
1746437950000|2025-05-05 09:39:10|||||||||229
1746437980000|2025-05-05 09:39:40|407|406.9|407|406.9|407|406.9|407|406.9|1525
1746437990000|2025-05-05 09:39:50|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|1181
1746438070000|2025-05-05 09:41:10|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|1335
1746438100000|2025-05-05 09:41:40|||||||||25
1746438110000|2025-05-05 09:41:50|||||||||100
1746438240000|2025-05-05 09:44:00|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|309
1746438320000|2025-05-05 09:45:20|407|406.9|407|406.8|407|406.9|406.9|406.8|2714
1746438350000|2025-05-05 09:45:50|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|79
1746438360000|2025-05-05 09:46:00|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|293
1746438540000|2025-05-05 09:49:00|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|598
1746438600000|2025-05-05 09:50:00|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|1620
1746438660000|2025-05-05 09:51:00|406.8|406.7|406.7|406.6|406.8|406.7|406.7|406.6|521
1746438670000|2025-05-05 09:51:10|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|0
1746438740000|2025-05-05 09:52:20|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|0
1746438800000|2025-05-05 09:53:20|407|406.9|407|406.9|407|406.9|407|406.9|544
1746438880000|2025-05-05 09:54:40|407.1|407|407.1|407|407.1|407|407.1|407|631
1746438950000|2025-05-05 09:55:50|||||||||684
1746439030000|2025-05-05 09:57:10|||||||||1100
1746439040000|2025-05-05 09:57:20|407|406.9|406.9|406.8|407|406.9|406.9|406.8|2951
1746439060000|2025-05-05 09:57:40|407|406.9|407|406.8|407|406.9|406.9|406.8|979
1746439070000|2025-05-05 09:57:50|406.9||407||407||406.9||0
1746439190000|2025-05-05 09:59:50|406.9|406.9|406.9|406.8|407|406.9|406.9|406.8|1756
1746439290000|2025-05-05 10:01:30|407||407||407||407||0
1746439300000|2025-05-05 10:01:40|407.1|406.9|407.2|407|407.2|407|407.1|406.9|50
1746439320000|2025-05-05 10:02:00|407.3|407.1|407.4|407.2|407.4|407.2|407.3|407.1|502
1746439360000|2025-05-05 10:02:40||407.3||407.3||407.3||407.3|1000
1746439370000|2025-05-05 10:02:50|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|1988
1746439380000|2025-05-05 10:03:00|407.2|407.1|407.1|407|407.2|407.1|407.1|407|401
1746439420000|2025-05-05 10:03:40|407|406.9|407|406.9|407|406.9|407|406.9|1908
1746439550000|2025-05-05 10:05:50|||||||||646
1746439570000|2025-05-05 10:06:10|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|2345
1746439590000|2025-05-05 10:06:30||406.7||406.7||406.7||406.7|1092
1746439600000|2025-05-05 10:06:40||406.8||406.7||406.8||406.7|0
1746439610000|2025-05-05 10:06:50|407|406.8|407|406.8|407|406.8|407|406.8|1886
1746439620000|2025-05-05 10:07:00|406.9||406.9||406.9||406.9||0
1746439630000|2025-05-05 10:07:10|407||407||407||407||0
1746439680000|2025-05-05 10:08:00|406.9||406.9||406.9||406.9||890
1746439760000|2025-05-05 10:09:20|407|406.9|407|406.9|407|406.9|407|406.9|0
1746439780000|2025-05-05 10:09:40|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|1790
1746439790000|2025-05-05 10:09:50||406.7||406.8||406.8||406.7|0
1746439800000|2025-05-05 10:10:00|406.7|406.6|406.6|406.5|406.7|406.6|406.6|406.5|288
1746439840000|2025-05-05 10:10:40|||||||||2509
1746439850000|2025-05-05 10:10:50||406.4||406.4||406.4||406.4|1164
1746439900000|2025-05-05 10:11:40|406.5||406.5||406.5||406.5||0
1746439960000|2025-05-05 10:12:40|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|928
1746440080000|2025-05-05 10:14:40|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|2043
1746440100000|2025-05-05 10:15:00|406.4|406.3|406.4|406.3|406.5|406.3|406.4|406.3|2076
1746440350000|2025-05-05 10:19:10|||||||||2409
1746440700000|2025-05-05 10:25:00|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|1882
1746440750000|2025-05-05 10:25:50|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|1985
1746440760000|2025-05-05 10:26:00|406.1|406|406.1|406|406.1|406|406.1|406|1104
1746440780000|2025-05-05 10:26:20|||||||||570
1746440810000|2025-05-05 10:26:50|406|405.9|406|405.9|406|405.9|406|405.9|523
1746440850000|2025-05-05 10:27:30|406.1|406|406.1|406|406.1|406|406.1|406|274
1746440930000|2025-05-05 10:28:50|||||||||35
1746441090000|2025-05-05 10:31:30||405.9||405.9||405.9||405.9|1500
1746441200000|2025-05-05 10:33:20||406||406||406||406|1046
1746441350000|2025-05-05 10:35:50|||||||||1500
1746441360000|2025-05-05 10:36:00|||||||||206
1746441420000|2025-05-05 10:37:00||405.9||406||406||405.9|672
1746441440000|2025-05-05 10:37:20|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|0
1746441530000|2025-05-05 10:38:50|406.3||406.3||406.3||406.3||1505
1746441560000|2025-05-05 10:39:20||406.2||406.2||406.2||406.2|0
1746441610000|2025-05-05 10:40:10|406.4||406.3||406.4||406.3||1087
1746441670000|2025-05-05 10:41:10|406.4|406.3|406.3|406.2|406.4|406.3|406.3|406.2|529
1746441680000|2025-05-05 10:41:20||406.1||406.1||406.1||406.1|1474
1746441720000|2025-05-05 10:42:00|406.2|406|406.1|405.9|406.2|406|406.1|405.9|2253
1746441730000|2025-05-05 10:42:10|||||||||135
1746441770000|2025-05-05 10:42:50|406||406||406||406||250
1746441780000|2025-05-05 10:43:00|406.1||406.1||406.1||406.1||263
1746441820000|2025-05-05 10:43:40||406||406||406||406|0
1746442060000|2025-05-05 10:47:40|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|322
1746442130000|2025-05-05 10:48:50|||||||||100
1746442140000|2025-05-05 10:49:00|406.1|406|406.2|406.1|406.2|406.1|406.1|406|2075
1746442180000|2025-05-05 10:49:40|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|60
1746442190000|2025-05-05 10:49:50|406|406.1|406|405.9|406|406.1|406|405.9|2320
1746442200000|2025-05-05 10:50:00|406.1|406|406.1|406|406.1|406|406.1|406|0
1746442230000|2025-05-05 10:50:30|406.2||406.2||406.2||406.2||1900
1746442240000|2025-05-05 10:50:40||406.1||406.1||406.1||406|1187
1746442270000|2025-05-05 10:51:10|406.1|406|406.1|406|406.1|406|406.1|406|1048
1746442330000|2025-05-05 10:52:10|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|151
1746442470000|2025-05-05 10:54:30|||||||||1770
1746442490000|2025-05-05 10:54:50|||||||||1817
1746442580000|2025-05-05 10:56:20|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|524
1746442630000|2025-05-05 10:57:10|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|0
1746442680000|2025-05-05 10:58:00|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|2063
1746442730000|2025-05-05 10:58:50|||||||||1119
1746442820000|2025-05-05 11:00:20|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|523
1746442830000|2025-05-05 11:00:30|406.5||406.4||406.5||406.4||525
1746442850000|2025-05-05 11:00:50|||||||||2242
1746442880000|2025-05-05 11:01:20||406.2||406.2||406.2||406.2|1778
1746442890000|2025-05-05 11:01:30|406.3||406.4||406.4||406.3||0
1746442910000|2025-05-05 11:01:50|406.3||406.3||406.3||406.3||0
1746443030000|2025-05-05 11:03:50|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|1770
1746443060000|2025-05-05 11:04:20|406.1|406|406.1|406|406.1|406|406.1|406|230
1746443070000|2025-05-05 11:04:30|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|0
1746443090000|2025-05-05 11:04:50|406.3|406.2|406.4|406.3|406.4|406.3|406.3|406.2|332
1746443100000|2025-05-05 11:05:00|406.5|406.4|406.5|406.4|406.6|406.4|406.5|406.4|0
1746443110000|2025-05-05 11:05:10|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|167
1746443180000|2025-05-05 11:06:20|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|692
1746443220000|2025-05-05 11:07:00|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|1385
1746443240000|2025-05-05 11:07:20|406.3|406.2|406.5|406.4|406.5|406.4|406.3|406.2|2602
1746443290000|2025-05-05 11:08:10|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|644
1746443370000|2025-05-05 11:09:30|406.8|406.7|406.8|406.6|406.8|406.7|406.8|406.6|1426
1746443410000|2025-05-05 11:10:10||406.7||406.7||406.7||406.7|0
1746443420000|2025-05-05 11:10:20||406.6||406.6||406.6||406.6|107
1746443490000|2025-05-05 11:11:30|406.7||406.7||406.7||406.7||231
1746443510000|2025-05-05 11:11:50|406.8||406.8||406.8||406.8||0
1746443520000|2025-05-05 11:12:00|406.7||406.7||406.8||406.7||0
1746443540000|2025-05-05 11:12:20|406.8||406.7||406.8||406.7||0
1746443560000|2025-05-05 11:12:40|406.8||406.8||406.8||406.8||22
1746443620000|2025-05-05 11:13:40||406.7||406.7||406.7||406.7|0
1746443630000|2025-05-05 11:13:50|406.9||406.9||406.9||406.9||495
1746443660000|2025-05-05 11:14:20|406.8|406.8|406.9|406.7|406.9|406.8|406.8|406.7|1013
1746443700000|2025-05-05 11:15:00|406.8||406.8||406.8||406.8||0
1746443740000|2025-05-05 11:15:40|406.9||406.9||406.9||406.9||516
1746443870000|2025-05-05 11:17:50|406.8||406.8||406.8||406.8||0
1746443880000|2025-05-05 11:18:00||406.6||406.6||406.6||406.6|0
1746443910000|2025-05-05 11:18:30||406.7||406.7||406.7||406.7|0
1746443930000|2025-05-05 11:18:50|||||||||1704
1746443940000|2025-05-05 11:19:00|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|0
1746443980000|2025-05-05 11:19:40|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|0
1746444020000|2025-05-05 11:20:20|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|721
1746444090000|2025-05-05 11:21:30|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|100
1746444140000|2025-05-05 11:22:20|406.6|406.5|406.7|406.5|406.7|406.5|406.6|406.5|1285
1746444150000|2025-05-05 11:22:30|406.6||406.6||406.6||406.6||0
1746444180000|2025-05-05 11:23:00|406.5|406.4|406.5|406.3|406.5|406.4|406.4|406.3|1264
1746444200000|2025-05-05 11:23:20|406.4||406.4||406.4||406.4||0
1746444240000|2025-05-05 11:24:00||406.2||406.2||406.2||406.2|709
1746444260000|2025-05-05 11:24:20|406.3||406.3||406.3||406.3||0
1746444300000|2025-05-05 11:25:00|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|376
1746444360000|2025-05-05 11:26:00|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|1568
1746444470000|2025-05-05 11:27:50|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|568
1746444510000|2025-05-05 11:28:30|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|2482
1746444540000|2025-05-05 11:29:00|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|419
1746444570000|2025-05-05 11:29:30|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|2327
1746444640000|2025-05-05 11:30:40|406.2|406.1|406.3|406.2|406.3|406.2|406.2|406.1|1777
1746444650000|2025-05-05 11:30:50|406.4|406.3|406.5|406.3|406.5|406.3|406.4|406.3|348
1746444660000|2025-05-05 11:31:00|406.4|406.4|406.4|406.2|406.4|406.4|406.4|406.2|986
1746444680000|2025-05-05 11:31:20||406.3||406.3||406.3||406.3|0
1746444690000|2025-05-05 11:31:30|406.5||406.5||406.5||406.5||933
1746444720000|2025-05-05 11:32:00|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|1001
1746444930000|2025-05-05 11:35:30|406.3|406.3|406.3|406.2|406.3|406.3|406.3|406.2|2176
1746444950000|2025-05-05 11:35:50|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|567
1746444980000|2025-05-05 11:36:20|406.5||406.5||406.5||406.5||1821
1746445000000|2025-05-05 11:36:40|406.4||406.4||406.4||406.4||984
1746445020000|2025-05-05 11:37:00|406.5||406.5||406.5||406.5||1663
1746445030000|2025-05-05 11:37:10|406.4||406.4||406.4||406.4||0
1746445070000|2025-05-05 11:37:50||406.2||406.2||406.2||406.2|886
1746445090000|2025-05-05 11:38:10|406.3||406.3||406.3||406.3||0
1746445150000|2025-05-05 11:39:10|||||||||100
1746445270000|2025-05-05 11:41:10|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|710
1746445320000|2025-05-05 11:42:00|||||||||724
1746445410000|2025-05-05 11:43:30|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|837
1746445550000|2025-05-05 11:45:50|||||||||1600
1746445560000|2025-05-05 11:46:00|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|299
1746445610000|2025-05-05 11:46:50|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|1850
1746445660000|2025-05-05 11:47:40|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|573
1746445670000|2025-05-05 11:47:50||406.6||406.7||406.7||406.6|440
1746445710000|2025-05-05 11:48:30|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|1196
1746445740000|2025-05-05 11:49:00|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|520
1746445750000|2025-05-05 11:49:10||406.6||406.7||406.7||406.6|419
1746445780000|2025-05-05 11:49:40|||||||||982
1746445900000|2025-05-05 11:51:40|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|105
1746445920000|2025-05-05 11:52:00|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|2747
1746445930000|2025-05-05 11:52:10|406.9||406.9||406.9||406.9||0
1746446010000|2025-05-05 11:53:30||406.8||406.8||406.8||406.8|0
1746446180000|2025-05-05 11:56:20|407|406.9|407|406.9|407|406.9|407|406.9|59
1746446210000|2025-05-05 11:56:50|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|2088
1746446230000|2025-05-05 11:57:10|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|2200
1746446390000|2025-05-05 11:59:50|406.9|406.8|406.8|406.7|406.9|406.8|406.8|406.7|203
1746446400000|2025-05-05 12:00:00|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|79
1746446520000|2025-05-05 12:02:00|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|2570
1746446690000|2025-05-05 12:04:50|||||||||1257
1746446700000|2025-05-05 12:05:00|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|2568
1746446770000|2025-05-05 12:06:10|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|744
1746446840000|2025-05-05 12:07:20|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|191
1746446880000|2025-05-05 12:08:00|||||||||86
1746446890000|2025-05-05 12:08:10|||||||||1000
1746446970000|2025-05-05 12:09:30|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|502
1746447000000|2025-05-05 12:10:00||406.6||406.6||406.6||406.6|1795
1746447010000|2025-05-05 12:10:10||406.7||406.6||406.7||406.6|870
1746447050000|2025-05-05 12:10:50||406.7||406.7||406.7||406.7|0
1746447160000|2025-05-05 12:12:40||406.6||406.6||406.6||406.6|73
1746447200000|2025-05-05 12:13:20|406.7|406.7|406.7|406.6|406.7|406.7|406.7|406.6|250
1746447220000|2025-05-05 12:13:40|||||||||394
1746447280000|2025-05-05 12:14:40|||||||||689
1746447290000|2025-05-05 12:14:50|406.8||406.8||406.8||406.8||0
1746447320000|2025-05-05 12:15:20||406.7||406.7||406.7||406.7|0
1746447330000|2025-05-05 12:15:30|406.7|406.6|406.8|406.6|406.8|406.6|406.7|406.6|2832
1746447380000|2025-05-05 12:16:20|406.7||406.7||406.7||406.7||519
1746447480000|2025-05-05 12:18:00|||||||||2070
1746447520000|2025-05-05 12:18:40|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|0
1746447620000|2025-05-05 12:20:20|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|275
1746447690000|2025-05-05 12:21:30|||||||||1492
1746447770000|2025-05-05 12:22:50|||||||||1874
1746447910000|2025-05-05 12:25:10|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|2077
1746447920000|2025-05-05 12:25:20|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|163
1746447930000|2025-05-05 12:25:30|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|2552
1746447950000|2025-05-05 12:25:50|||||||||73
1746448010000|2025-05-05 12:26:50|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|262
1746448020000|2025-05-05 12:27:00|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|1799
1746448090000|2025-05-05 12:28:10|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|427
1746448150000|2025-05-05 12:29:10|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|1374
1746448200000|2025-05-05 12:30:00|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|208
1746448210000|2025-05-05 12:30:10|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|915
1746448280000|2025-05-05 12:31:20|406.7|406.6|406.6|406.5|406.7|406.6|406.6|406.5|799
1746448290000|2025-05-05 12:31:30|406.7|406.6|406.7|406.5|406.7|406.6|406.7|406.5|663
1746448300000|2025-05-05 12:31:40||406.6||406.6||406.6||406.6|0
1746448330000|2025-05-05 12:32:10|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|0
1746448410000|2025-05-05 12:33:30|406.9||406.9||406.9||406.9||177
1746448420000|2025-05-05 12:33:40||406.8||406.8||406.8||406.8|0
1746448460000|2025-05-05 12:34:20|407|406.9|407.1|407|407.1|407|407|406.9|177
1746448470000|2025-05-05 12:34:30||406.9||406.9||406.9||406.9|598
1746448510000|2025-05-05 12:35:10|407||407||407||407||1339
1746448540000|2025-05-05 12:35:40|||||||||574
1746448630000|2025-05-05 12:37:10|||||||||635
1746448690000|2025-05-05 12:38:10|407.1|407|407.1|407|407.1|407|407.1|407|692
1746448700000|2025-05-05 12:38:20|407.2||407.1||407.2||407.1||0
1746448710000|2025-05-05 12:38:30|407.2||407.1||407.2||407.1||0
1746448800000|2025-05-05 12:40:00|||||||||17
1746448880000|2025-05-05 12:41:20|||||||||506
1746448920000|2025-05-05 12:42:00||406.9||406.9||406.9||406.9|2663
1746448970000|2025-05-05 12:42:50|407||407||407||407||0
1746448990000|2025-05-05 12:43:10|407.1|407|407.1|407|407.1|407|407.1|407|606
1746449010000|2025-05-05 12:43:30|407|406.9|407|406.9|407|406.9|407|406.9|2981
1746449160000|2025-05-05 12:46:00|||||||||1830
1746449190000|2025-05-05 12:46:30||406.8||406.9||406.9||406.8|576
1746449220000|2025-05-05 12:47:00|406.9|406.8|407|406.9|407|406.9|406.9|406.8|2340
1746449230000|2025-05-05 12:47:10||406.8||406.9||406.9||406.8|0
1746449250000|2025-05-05 12:47:30|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|753
1746449290000|2025-05-05 12:48:10|407|406.9|407|406.9|407|406.9|407|406.9|894
1746449400000|2025-05-05 12:50:00|||||||||53
1746449550000|2025-05-05 12:52:30|406.9|406.8|407|406.8|407|406.8|406.9|406.8|1451
1746449580000|2025-05-05 12:53:00||406.9||406.9||406.9||406.9|0
1746449600000|2025-05-05 12:53:20|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|2611
1746449610000|2025-05-05 12:53:30|||||||||125
1746449630000|2025-05-05 12:53:50|||||||||161
1746449740000|2025-05-05 12:55:40|407|406.9|407|406.9|407|406.9|407|406.9|0
1746449760000|2025-05-05 12:56:00|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|2043
1746449810000|2025-05-05 12:56:50|||||||||584
1746449830000|2025-05-05 12:57:10|||||||||376
1746449930000|2025-05-05 12:58:50|||||||||85
1746449960000|2025-05-05 12:59:20|||||||||58
1746450000000|2025-05-05 13:00:00|407|406.9|407|406.9|407|406.9|407|406.9|387
1746450010000|2025-05-05 13:00:10|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|1738
1746450050000|2025-05-05 13:00:50|||||||||1252
1746450060000|2025-05-05 13:01:00|407||407||407||407||0
1746450070000|2025-05-05 13:01:10|407.1|406.9|407.1|407|407.2|407.1|407.1|406.9|3616
1746450080000|2025-05-05 13:01:20|||||||||2196
1746450150000|2025-05-05 13:02:30|407.2|407.1|407.3|407.1|407.3|407.1|407.2|407.1|27
1746450220000|2025-05-05 13:03:40|407.2||407.2||407.3||407.2||0
1746450240000|2025-05-05 13:04:00||407||407.1||407.1||407|1295
1746450320000|2025-05-05 13:05:20|||||||||2124
1746450400000|2025-05-05 13:06:40|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|1291
1746450430000|2025-05-05 13:07:10|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|0
1746450490000|2025-05-05 13:08:10||407||407||407||407|2045
1746450500000|2025-05-05 13:08:20||407.1||407.1||407.1||407.1|0
1746450590000|2025-05-05 13:09:50|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|3044
1746450620000|2025-05-05 13:10:20|407.4|407.3|407.3|407.2|407.4|407.3|407.3|407.2|1520
1746450640000|2025-05-05 13:10:40|||||||||14
1746450680000|2025-05-05 13:11:20|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|2279
1746450700000|2025-05-05 13:11:40|||||||||1579
1746450810000|2025-05-05 13:13:30|407.1|407|407.1|407|407.1|407|407.1|407|1869
1746450820000|2025-05-05 13:13:40|407.2||407.2||407.2||407.2||113
1746450830000|2025-05-05 13:13:50|407.1||407.1||407.1||407.1||0
1746450930000|2025-05-05 13:15:30|||||||||703
1746450950000|2025-05-05 13:15:50|407|406.9|407|406.9|407|406.9|407|406.9|1877
1746451020000|2025-05-05 13:17:00|||||||||1400
1746451030000|2025-05-05 13:17:10|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|0
1746451040000|2025-05-05 13:17:20|||||||||130
1746451140000|2025-05-05 13:19:00|407|406.9|407|406.9|407|406.9|407|406.9|476
1746451160000|2025-05-05 13:19:20|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|1876
1746451180000|2025-05-05 13:19:40|||||||||600
1746451250000|2025-05-05 13:20:50|407|406.9|407|406.9|407|406.9|407|406.9|1768
1746451260000|2025-05-05 13:21:00|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|2910
1746451300000|2025-05-05 13:21:40|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|2270
1746451310000|2025-05-05 13:21:50||406.6||406.6||406.6||406.6|1325
1746451320000|2025-05-05 13:22:00||406.7||406.7||406.7||406.7|0
1746451370000|2025-05-05 13:22:50|||||||||2598
1746451430000|2025-05-05 13:23:50|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|1163
1746451470000|2025-05-05 13:24:30|407||407||407||407||1584
1746451480000|2025-05-05 13:24:40||406.9||406.9||406.9||406.9|0
1746451640000|2025-05-05 13:27:20|||||||||206
1746451700000|2025-05-05 13:28:20|407.1|407|407|406.9|407.1|407|407|406.9|3102
1746451790000|2025-05-05 13:29:50|407.1|407|407.1|407|407.1|407|407.1|407|3836
1746451800000|2025-05-05 13:30:00|407.2||407.2||407.2||407.2||600
1746451810000|2025-05-05 13:30:10|407.1|407.1|407.1|407|407.1|407.1|407.1|407|1905
1746451820000|2025-05-05 13:30:20|||||||||533
1746451840000|2025-05-05 13:30:40|407|406.9|407|406.9|407|406.9|407|406.9|1857
1746451850000|2025-05-05 13:30:50|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|1291
1746451860000|2025-05-05 13:31:00|406.8|406.7|406.8|406.6|406.8|406.7|406.8|406.6|2327
1746451870000|2025-05-05 13:31:10|406.7||406.7||406.7||406.7||0
1746451900000|2025-05-05 13:31:40|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|1340
1746451920000|2025-05-05 13:32:00|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|0
1746451930000|2025-05-05 13:32:10|406.5|406.4|406.4|406.3|406.5|406.4|406.4|406.3|2403
1746451940000|2025-05-05 13:32:20||406.2||406.2||406.2||406.2|320
1746451970000|2025-05-05 13:32:50|406.5|406.3|406.5|406.4|406.5|406.4|406.5|406.3|1028
1746451980000|2025-05-05 13:33:00|406.4|406.3|406.4|406.3|406.5|406.3|406.4|406.3|1420
1746452000000|2025-05-05 13:33:20|406.5||406.5||406.5||406.5||665
1746452030000|2025-05-05 13:33:50||406.4||406.4||406.4||406.4|0
1746452050000|2025-05-05 13:34:10|406.6||406.5||406.6||406.5||3893
1746452060000|2025-05-05 13:34:20|406.6|406.5|406.6|406.4|406.6|406.5|406.6|406.4|344
1746452080000|2025-05-05 13:34:40|406.5||406.5||406.5||406.5||0
1746452100000|2025-05-05 13:35:00|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|926
1746452170000|2025-05-05 13:36:10|406.5|406.4|406.4|406.3|406.5|406.4|406.4|406.3|2493
1746452230000|2025-05-05 13:37:10|||||||||163
1746452250000|2025-05-05 13:37:30|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|2016
1746452270000|2025-05-05 13:37:50|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|991
1746452350000|2025-05-05 13:39:10|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|1148
1746452370000|2025-05-05 13:39:30|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|626
1746452450000|2025-05-05 13:40:50|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|6859
1746452470000|2025-05-05 13:41:10|||||||||624
1746452500000|2025-05-05 13:41:40|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|1883
1746452590000|2025-05-05 13:43:10|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|255
1746452600000|2025-05-05 13:43:20|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|408
1746452630000|2025-05-05 13:43:50|406.7||406.7||406.7||406.7||243
1746452640000|2025-05-05 13:44:00|406.6||406.6||406.6||406.6||0
1746452650000|2025-05-05 13:44:10|||||||||1006
1746452670000|2025-05-05 13:44:30|||||||||25
1746452700000|2025-05-05 13:45:00||406.4||406.4||406.5||406.4|2605
1746452710000|2025-05-05 13:45:10|||||||||1192
1746452760000|2025-05-05 13:46:00|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|2996
1746452770000|2025-05-05 13:46:10|406.4||406.4||406.4||406.4||0
1746452820000|2025-05-05 13:47:00|||||||||1988
1746452860000|2025-05-05 13:47:40|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|2237
1746452870000|2025-05-05 13:47:50|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|548
1746452880000|2025-05-05 13:48:00|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|2881
1746452950000|2025-05-05 13:49:10|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|2278
1746452990000|2025-05-05 13:49:50|||||||||745
1746453000000|2025-05-05 13:50:00||406.2||406.2||406.2||406.2|104
1746453030000|2025-05-05 13:50:30|406.3||406.3||406.3||406.3||0
1746453060000|2025-05-05 13:51:00|406.4|406.3|406.5|406.4|406.5|406.4|406.4|406.3|1605
1746453120000|2025-05-05 13:52:00|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|1216
1746453160000|2025-05-05 13:52:40|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|2583
1746453240000|2025-05-05 13:54:00|||||||||1405
1746453290000|2025-05-05 13:54:50|||||||||2421
1746453320000|2025-05-05 13:55:20|||||||||2128
1746453350000|2025-05-05 13:55:50|||||||||436
1746453400000|2025-05-05 13:56:40|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|2066
1746453410000|2025-05-05 13:56:50|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|2342
1746453470000|2025-05-05 13:57:50|||||||||541
1746453490000|2025-05-05 13:58:10|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|0
1746453580000|2025-05-05 13:59:40|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|0
1746453590000|2025-05-05 13:59:50|406.4|406.1|406.4|406.2|406.4|406.2|406.4|406.1|524
1746453600000|2025-05-05 14:00:00|406.5|406.3|406.4|406.3|406.7|406.5|406.4|406.3|6213
1746453610000|2025-05-05 14:00:10||406.2||406.2||406.2||406.2|634
1746453660000|2025-05-05 14:01:00|406.3|406.1|406.2|406|406.3|406.1|406.2|406|2458
1746453690000|2025-05-05 14:01:30|406.1||406.1||406.1||406.1||566
1746453720000|2025-05-05 14:02:00|406.2|406.1|406.4|406.2|406.4|406.2|406.2|406.1|1647
1746453730000|2025-05-05 14:02:10|406.3||406.3||406.3||406.3||0
1746453740000|2025-05-05 14:02:20|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|0
1746453770000|2025-05-05 14:02:50|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|150
1746453820000|2025-05-05 14:03:40|||||||||593
1746453840000|2025-05-05 14:04:00|||||||||1623
1746453850000|2025-05-05 14:04:10|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|650
1746453860000|2025-05-05 14:04:20|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|7038
1746453880000|2025-05-05 14:04:40|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|1712
1746453900000|2025-05-05 14:05:00|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|4222
1746453910000|2025-05-05 14:05:10|||||||||70
1746453920000|2025-05-05 14:05:20|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|2645
1746453940000|2025-05-05 14:05:40|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|1160
1746453950000|2025-05-05 14:05:50||406.3||406.3||406.3||406.3|1135
1746454020000|2025-05-05 14:07:00||406.4||406.4||406.4||406.4|0
1746454030000|2025-05-05 14:07:10|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|2601
1746454050000|2025-05-05 14:07:30|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|1161
1746454090000|2025-05-05 14:08:10|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|0
1746454180000|2025-05-05 14:09:40|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|1777
1746454190000|2025-05-05 14:09:50|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|6451
1746454230000|2025-05-05 14:10:30|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|0
1746454240000|2025-05-05 14:10:40|||||||||969
1746454280000|2025-05-05 14:11:20|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|1106
1746454320000|2025-05-05 14:12:00|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|7054
1746454350000|2025-05-05 14:12:30|406.8||406.8||406.8||406.8||616
1746454370000|2025-05-05 14:12:50||406.7||406.6||406.7||406.6|3872
1746454390000|2025-05-05 14:13:10|406.7||406.7||406.7||406.7||0
1746454400000|2025-05-05 14:13:20|407|406.8|407|406.8|407|406.9|407|406.8|0
1746454430000|2025-05-05 14:13:50|406.9||406.9||406.9||406.9||0
1746454450000|2025-05-05 14:14:10|406.8|406.7|406.7|406.6|406.8|406.7|406.7|406.6|7490
1746454480000|2025-05-05 14:14:40|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|98
1746454490000|2025-05-05 14:14:50|406.7|406.6|406.8|406.6|406.8|406.6|406.7|406.6|710
1746454510000|2025-05-05 14:15:10|406.7||406.7||406.7||406.7||0
1746454520000|2025-05-05 14:15:20||406.5||406.5||406.5||406.5|2645
1746454530000|2025-05-05 14:15:30||406.6||406.6||406.6||406.6|0
1746454620000|2025-05-05 14:17:00|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|15
1746454660000|2025-05-05 14:17:40|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|1712
1746454680000|2025-05-05 14:18:00|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|929
1746454690000|2025-05-05 14:18:10|406.5|406.4|406.5|406.3|406.5|406.4|406.4|406.3|2813
1746454700000|2025-05-05 14:18:20||406.4||406.4||406.4||406.4|0
1746454720000|2025-05-05 14:18:40|406.6|406.5|406.5|406.4|406.6|406.5|406.5|406.4|559
1746454740000|2025-05-05 14:19:00|406.4|406.3|406.4|406.3|406.5|406.3|406.4|406.3|162
1746454750000|2025-05-05 14:19:10|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|3249
1746454800000|2025-05-05 14:20:00|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|3249
1746454840000|2025-05-05 14:20:40|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|1412
1746454860000|2025-05-05 14:21:00|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|2555
1746454900000|2025-05-05 14:21:40|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|280
1746454920000|2025-05-05 14:22:00||406.3||406.3||406.3||406.3|1391
1746454960000|2025-05-05 14:22:40|406.4||406.4||406.4||406.4||1002
1746454970000|2025-05-05 14:22:50|406.5|406.4|406.5|406.3|406.5|406.4|406.5|406.3|165
1746454990000|2025-05-05 14:23:10|406.4||406.4||406.4||406.4||0
1746455050000|2025-05-05 14:24:10|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|629
1746455100000|2025-05-05 14:25:00|406.6|406.5|406.7|406.6|406.7|406.6|406.6|406.5|819
1746455110000|2025-05-05 14:25:10|406.8||406.7||406.8||406.7||0
1746455120000|2025-05-05 14:25:20|406.8|406.7|406.7|406.6|406.8|406.7|406.7|406.6|0
1746455140000|2025-05-05 14:25:40|406.8||406.8||406.8||406.8||3249
1746455160000|2025-05-05 14:26:00|406.7||406.7||406.7||406.7||0
1746455180000|2025-05-05 14:26:20|||||||||650
1746455230000|2025-05-05 14:27:10|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|2489
1746455260000|2025-05-05 14:27:40|||||||||367
1746455270000|2025-05-05 14:27:50|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|1042
1746455280000|2025-05-05 14:28:00|406.4|406.3|406.5|406.4|406.5|406.4|406.4|406.3|1332
1746455290000|2025-05-05 14:28:10|||||||||908
1746455310000|2025-05-05 14:28:30|406.4|406.3|406.5|406.3|406.5|406.3|406.4|406.3|2519
1746455340000|2025-05-05 14:29:00|406.4|406.2|406.3|406.2|406.4|406.2|406.3|406.2|47
1746455350000|2025-05-05 14:29:10|406.4|406.3|406.4|406.2|406.4|406.3|406.4|406.2|0
1746455370000|2025-05-05 14:29:30||406.3||406.2||406.3||406.2|1250
1746455400000|2025-05-05 14:30:00||406.3||406.3||406.3||406.3|0
1746455410000|2025-05-05 14:30:10|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|0
1746455480000|2025-05-05 14:31:20|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|1641
1746455500000|2025-05-05 14:31:40||406.2||406.2||406.2||406.2|544
1746455570000|2025-05-05 14:32:50|406.3||406.4||406.4||406.3||3051
1746455580000|2025-05-05 14:33:00|406.3||406.3||406.3||406.3||0
1746455590000|2025-05-05 14:33:10|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|1854
1746455610000|2025-05-05 14:33:30|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|1627
1746455630000|2025-05-05 14:33:50|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|4251
1746455660000|2025-05-05 14:34:20|||||||||120
1746455670000|2025-05-05 14:34:30|||||||||14
1746455700000|2025-05-05 14:35:00|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|6420
1746455730000|2025-05-05 14:35:30|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|3568
1746455740000|2025-05-05 14:35:40|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|0
1746455750000|2025-05-05 14:35:50|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|2059
1746455770000|2025-05-05 14:36:10|||||||||2322
1746455810000|2025-05-05 14:36:50|||||||||3648
1746455890000|2025-05-05 14:38:10|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|5192
1746455930000|2025-05-05 14:38:50|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|422
1746456010000|2025-05-05 14:40:10|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|0
1746456020000|2025-05-05 14:40:20||406.3||406.3||406.3||406.3|1049
1746456070000|2025-05-05 14:41:10||406.4||406.4||406.4||406.4|4064
1746456090000|2025-05-05 14:41:30|||||||||4064
1746456120000|2025-05-05 14:42:00|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|0
1746456160000|2025-05-05 14:42:40|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|1963
1746456180000|2025-05-05 14:43:00|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|4378
1746456250000|2025-05-05 14:44:10|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|647
1746456500000|2025-05-05 14:48:20|||||||||3024
1746456510000|2025-05-05 14:48:30|||||||||123
1746456540000|2025-05-05 14:49:00|||||||||2586
1746456550000|2025-05-05 14:49:10|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|1598
1746456580000|2025-05-05 14:49:40|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|0
1746456600000|2025-05-05 14:50:00|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|6844
1746456620000|2025-05-05 14:50:20|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|1947
1746456640000|2025-05-05 14:50:40|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|713
1746456680000|2025-05-05 14:51:20|||||||||500
1746456720000|2025-05-05 14:52:00|406.9|406.8|406.8|406.7|406.9|406.8|406.8|406.7|7974
1746456770000|2025-05-05 14:52:50|||||||||14
1746456810000|2025-05-05 14:53:30|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|490
1746456890000|2025-05-05 14:54:50|406.6|406.5|406.5|406.4|406.6|406.5|406.5|406.4|0
1746456900000|2025-05-05 14:55:00|406.6||406.6||406.6||406.6||4064
1746456910000|2025-05-05 14:55:10||406.5||406.4||406.5||406.4|1421
1746456920000|2025-05-05 14:55:20|406.5||406.5||406.5||406.5||0
1746456930000|2025-05-05 14:55:30|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|674
1746456940000|2025-05-05 14:55:40|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|3055
1746456970000|2025-05-05 14:56:10|||||||||1332
1746457020000|2025-05-05 14:57:00|406.6|406.5|406.6|406.4|406.6|406.5|406.6|406.4|77
1746457030000|2025-05-05 14:57:10||406.5||406.5||406.5||406.5|0
1746457040000|2025-05-05 14:57:20|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|665
1746457130000|2025-05-05 14:58:50|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|1020
1746457180000|2025-05-05 14:59:40|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|0
1746457200000|2025-05-05 15:00:00|406.2|406.1|406.3|406.2|406.3|406.2|406.2|406.1|11321
1746457240000|2025-05-05 15:00:40|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|1435
1746457260000|2025-05-05 15:01:00|406.5|406.4|406.6|406.5|406.6|406.5|406.5|406.4|6210
1746457270000|2025-05-05 15:01:10|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.5|0
1746457310000|2025-05-05 15:01:50|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|2563
1746457320000|2025-05-05 15:02:00|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|0
1746457350000|2025-05-05 15:02:30|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|231
1746457370000|2025-05-05 15:02:50|||||||||3255
1746457410000|2025-05-05 15:03:30|406.6|406.5|406.5|406.4|406.6|406.5|406.5|406.4|8355
1746457440000|2025-05-05 15:04:00|||||||||5082
1746457510000|2025-05-05 15:05:10|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|0
1746457560000|2025-05-05 15:06:00|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|3555
1746457570000|2025-05-05 15:06:10|406.6|406.5|406.6|406.5|406.6|406.5|406.5|406.4|5762
1746457580000|2025-05-05 15:06:20|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|1286
1746457590000|2025-05-05 15:06:30|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|746
1746457640000|2025-05-05 15:07:20|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|1978
1746457660000|2025-05-05 15:07:40|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|0
1746457700000|2025-05-05 15:08:20|406.5|406.4|406.4|406.3|406.5|406.4|406.4|406.3|2420
1746457740000|2025-05-05 15:09:00|406.3|406.2|406.4|406.3|406.4|406.3|406.3|406.2|8227
1746457800000|2025-05-05 15:10:00|406.5|406.4|406.6|406.5|406.6|406.5|406.5|406.4|2148
1746457870000|2025-05-05 15:11:10|||||||||4373
1746457890000|2025-05-05 15:11:30|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|1582
1746457960000|2025-05-05 15:12:40|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|212
1746457980000|2025-05-05 15:13:00|406.7|406.6|406.7|406.5|406.7|406.6|406.7|406.5|10343
1746458010000|2025-05-05 15:13:30||406.6||406.6||406.6||406.6|0
1746458030000|2025-05-05 15:13:50|||||||||621
1746458040000|2025-05-05 15:14:00|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|2375
1746458090000|2025-05-05 15:14:50|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|0
1746458100000|2025-05-05 15:15:00|406.8|406.6|406.7|406.5|406.8|406.6|406.7|406.5|860
1746458110000|2025-05-05 15:15:10|406.8|406.6|406.8|406.6|406.8|406.6|406.7|406.5|0
1746458120000|2025-05-05 15:15:20|406.7|406.5|406.7|406.5|406.8|406.6|406.7|406.5|654
1746458130000|2025-05-05 15:15:30|406.8|406.6|406.7|406.5|406.8|406.6|406.7|406.5|0
1746458140000|2025-05-05 15:15:40|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|0
1746458150000|2025-05-05 15:15:50|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|0
1746458160000|2025-05-05 15:16:00|406.8|406.6|406.7|406.5|406.8|406.6|406.7|406.5|0
1746458170000|2025-05-05 15:16:10|406.8|406.6|406.8|406.6|406.8|406.6|406.7|406.5|2311
1746458180000|2025-05-05 15:16:20|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|0
1746458190000|2025-05-05 15:16:30|406.8|406.6|406.7|406.5|406.8|406.6|406.7|406.5|0
1746458200000|2025-05-05 15:16:40|406.8|406.6|406.7|406.5|406.8|406.6|406.7|406.5|1780
1746458210000|2025-05-05 15:16:50|406.8|406.6|406.7|406.5|406.8|406.6|406.7|406.5|229
1746458220000|2025-05-05 15:17:00|406.8|406.6|406.7|406.5|406.8|406.6|406.7|406.5|0
1746458240000|2025-05-05 15:17:20|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|0
1746458250000|2025-05-05 15:17:30|406.7|406.5|406.7|406.5|406.8|406.6|406.7|406.5|0
1746458260000|2025-05-05 15:17:40|406.8|406.6|406.7|406.5|406.8|406.6|406.7|406.5|0
1746458270000|2025-05-05 15:17:50|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|0
1746458280000|2025-05-05 15:18:00|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|0
1746458290000|2025-05-05 15:18:10|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|0
1746458300000|2025-05-05 15:18:20|406.7|406.5|406.7|406.5|406.8|406.6|406.7|406.5|0
1746458310000|2025-05-05 15:18:30|406.8|406.6|406.7|406.5|406.8|406.6|406.7|406.5|936
1746458320000|2025-05-05 15:18:40|406.8|406.6|406.8|406.6|406.8|406.6|406.7|406.5|2096
1746458330000|2025-05-05 15:18:50|406.7|406.5|406.7|406.5|406.8|406.6|406.7|406.5|2477
1746458340000|2025-05-05 15:19:00|406.8|406.4|406.7|406.4|406.8|406.4|406.7|406.4|0
1746458350000|2025-05-05 15:19:10|406.8|406.5|406.8|406.5|406.8|406.5|406.8|406.5|0
1746458360000|2025-05-05 15:19:20|406.7|406.4|406.8|406.6|406.8|406.6|406.7|406.4|0
1746458370000|2025-05-05 15:19:30|406.7|406.5|406.8|406.6|406.8|406.6|406.7|406.5|0
1746458380000|2025-05-05 15:19:40|406.7|406.5|406.7|406.5|406.8|406.6|406.7|406.5|0
1746458400000|2025-05-05 15:20:00|406.8|406.6|406.7|406.5|406.8|406.6|406.7|406.5|0
1746458410000|2025-05-05 15:20:10|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|0
1746458420000|2025-05-05 15:20:20|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|0
1746458430000|2025-05-05 15:20:30|406.8|406.6|406.8|406.6|406.8|406.6|406.7|406.5|1053
1746458440000|2025-05-05 15:20:40|406.7|406.5|406.7|406.5|406.7|406.5|406.6|406.4|713
1746458450000|2025-05-05 15:20:50|406.6|406.4|406.7|406.5|406.7|406.5|406.6|406.4|1033
1746458460000|2025-05-05 15:21:00|406.6|406.4|406.7|406.5|406.7|406.5|406.6|406.4|0
1746458470000|2025-05-05 15:21:10|406.6|406.4|406.7|406.5|406.7|406.5|406.6|406.4|746
1746458480000|2025-05-05 15:21:20|||||||||235
1746458490000|2025-05-05 15:21:30|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|0
1746458500000|2025-05-05 15:21:40|406.7|406.5|406.6|406.4|406.7|406.5|406.6|406.4|4
1746458510000|2025-05-05 15:21:50|406.5|406.3|406.6|406.4|406.7|406.5|406.5|406.3|5179
1746458520000|2025-05-05 15:22:00|406.7|406.5|406.6|406.4|406.7|406.5|406.6|406.4|0
1746458530000|2025-05-05 15:22:10|406.7|406.5|406.7|406.5|406.7|406.5|406.6|406.4|1197
1746458540000|2025-05-05 15:22:20|406.6|406.4|406.6|406.4|406.6|406.4|406.5|406.3|1016
1746458550000|2025-05-05 15:22:30|406.5|406.3|406.6|406.4|406.6|406.4|406.5|406.3|0
1746458560000|2025-05-05 15:22:40|406.5|406.3|406.6|406.4|406.6|406.4|406.5|406.3|0
1746458570000|2025-05-05 15:22:50|406.5|406.3|406.5|406.3|406.6|406.4|406.5|406.3|2313
1746458580000|2025-05-05 15:23:00|406.4|406.2|406.5|406.3|406.5|406.3|406.4|406.2|1782
1746458590000|2025-05-05 15:23:10|406.4|406.2|406.5|406.3|406.5|406.3|406.4|406.2|0
1746458610000|2025-05-05 15:23:30|406.4|406.2|406.4|406.2|406.5|406.3|406.4|406.2|0
1746458620000|2025-05-05 15:23:40|406.5|406.3|406.3|406.1|406.5|406.3|406.3|406.1|461
1746458630000|2025-05-05 15:23:50|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|0
1746458640000|2025-05-05 15:24:00|406.3|406.1|406.3|406.1|406.3|406.1|406.3|406.1|0
1746458650000|2025-05-05 15:24:10|406.4|406.2|406.3|406.1|406.4|406.2|406.3|406.1|795
1746458660000|2025-05-05 15:24:20|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|0
1746458670000|2025-05-05 15:24:30|406.2|406|406.3|406.1|406.3|406.1|406.2|406|0
1746458680000|2025-05-05 15:24:40|406.2|406|406.2|406|406.3|406.1|406.2|406|17
1746458690000|2025-05-05 15:24:50|406.3|406.1|406.2|406|406.3|406.1|406.2|406|0
1746458700000|2025-05-05 15:25:00|406.3|406.1|406.2|406|406.3|406.1|406.2|406|1358
1746458710000|2025-05-05 15:25:10|406.3|406.1|406.2|406|406.3|406.1|406.2|406|1148
1746458720000|2025-05-05 15:25:20|406.1|405.9|406.2|405.9|406.2|406|406.1|405.9|1258
1746458730000|2025-05-05 15:25:30|406.3|406|406.3|406.1|406.3|406.1|406.1|405.9|1416
1746458740000|2025-05-05 15:25:40|406.2|406|406.2|406|406.3|406.1|406.2|406|301
1746458750000|2025-05-05 15:25:50|406.3|406.1|406.2|406|406.3|406.1|406.2|406|5444
1746458760000|2025-05-05 15:26:00|406.3|406.1|406.1|405.9|406.3|406.1|406.1|405.9|1015
1746458770000|2025-05-05 15:26:10|406.2|406|406.1|405.9|406.2|406|406.1|405.9|0
1746458780000|2025-05-05 15:26:20|406|405.8|406|405.8|406|405.8|406|405.8|91
1746458790000|2025-05-05 15:26:30|406.1|405.9|406.2|405.9|406.2|405.9|406|405.8|225
1746458800000|2025-05-05 15:26:40|406.1|405.8|406.1|405.8|406.1|405.8|406.1|405.8|519
1746458810000|2025-05-05 15:26:50|406.2|405.9|406.1|405.9|406.2|405.9|406|405.8|237
1746458820000|2025-05-05 15:27:00|406|405.8|406.1|405.9|406.1|405.9|406|405.8|0
1746458830000|2025-05-05 15:27:10|406|405.8|406.1|405.9|406.1|405.9|406|405.8|138
1746458840000|2025-05-05 15:27:20|406|405.8|406.1|405.9|406.1|405.9|406|405.8|2541
1746458850000|2025-05-05 15:27:30|406|405.8|406.1|405.9|406.1|405.9|406|405.8|1699
1746458860000|2025-05-05 15:27:40|406|405.8|406.1|405.9|406.1|405.9|406|405.8|0
1746458870000|2025-05-05 15:27:50|406|405.8|406|405.8|406|405.8|406|405.8|0
1746458880000|2025-05-05 15:28:00|406.1|405.9|406|405.8|406.1|405.9|406|405.8|0
1746458890000|2025-05-05 15:28:10|||||||||3119
1746458900000|2025-05-05 15:28:20|406.1|405.9|406|405.8|406.1|405.9|406|405.8|168
1746458910000|2025-05-05 15:28:30|406.1|405.9|406|405.8|406.1|405.9|406|405.8|2650
1746458920000|2025-05-05 15:28:40|406.1|405.9|406.1|405.9|406.1|405.9|406|405.8|3093
1746458930000|2025-05-05 15:28:50|406|405.8|406|405.8|406.1|405.9|406|405.8|802
1746458940000|2025-05-05 15:29:00|406.1|405.9|406.1|405.9|406.1|405.9|406.1|405.9|0
1746458950000|2025-05-05 15:29:10|406|405.8|406.2|405.9|406.3|406|406|405.8|6
1746458960000|2025-05-05 15:29:20|406.3|406|406.4|406.2|406.4|406.2|406.3|406|5082
1746458970000|2025-05-05 15:29:30|406.3|406.1|406.3|406.1|406.5|406.3|406.3|406.1|2587
1746458980000|2025-05-05 15:29:40|406.4|406.2|406.3|406.1|406.4|406.2|406.3|406.1|834
1746458990000|2025-05-05 15:29:50|406.4|406|406.3|406|406.4|406.1|406.3|406|2590
1746514800000|2025-05-06 07:00:00|407.6|407.3|407.1|406.4|407.6|407.4|407.1|406.4|1324
1746514810000|2025-05-06 07:00:10|407|406.2|406.5|405.9|407|406.2|406.2|405.9|1248
1746514820000|2025-05-06 07:00:20||406||406||406||406|0
1746514830000|2025-05-06 07:00:30|407|406.4|406.8|406.3|407|406.4|406.8|406.1|512
1746514840000|2025-05-06 07:00:40|407.1|406.5|407.3|406.9|407.3|406.9|407|406.5|666
1746514860000|2025-05-06 07:01:00||407||407||407||407|505
1746514870000|2025-05-06 07:01:10|407.5|407.3|407.3|407|407.8|407.4|407.3|407|2299
1746514880000|2025-05-06 07:01:20|407.4|406.9|407.3|406.9|407.4|406.9|407.3|406.9|680
1746514890000|2025-05-06 07:01:30||407||407||407||407|0
1746514900000|2025-05-06 07:01:40|407.6|407.2|407.6|407.2|407.6|407.2|407.6|407.2|0
1746514910000|2025-05-06 07:01:50|407.8|407.3|407.9|407.6|407.9|407.6|407.8|407.3|387
1746514920000|2025-05-06 07:02:00|407.8|407.5|407.8|407.5|407.8|407.5|407.8|407.5|2493
1746514930000|2025-05-06 07:02:10|407.2|407|407.2|406.9|407.2|407|407.2|406.9|954
1746514940000|2025-05-06 07:02:20|406.9|406.6|407|406.7|407|406.7|406.9|406.6|688
1746514960000|2025-05-06 07:02:40|406.9|406.6|406.7|406.5|406.9|406.6|406.7|406.5|1355
1746514970000|2025-05-06 07:02:50|406.8|406.6|407.3|407.1|407.3|407.1|406.8|406.6|1678
1746514980000|2025-05-06 07:03:00|407.5|407.2|407.6|407.3|407.6|407.3|407.5|407.2|372
1746514990000|2025-05-06 07:03:10|407.7|407.4|407.7|407.4|407.7|407.4|407.7|407.4|0
1746515000000|2025-05-06 07:03:20|407.8|407.5|407.8|407.5|407.8|407.5|407.7|407.5|0
1746515010000|2025-05-06 07:03:30|407.7||407.6||407.7||407.6||0
1746515020000|2025-05-06 07:03:40|407.7|407.4|407.7|407.5|407.7|407.5|407.7|407.4|496
1746515040000|2025-05-06 07:04:00|407.9|407.6|407.9|407.6|407.9|407.6|407.9|407.6|425
1746515050000|2025-05-06 07:04:10||407.7||407.7||407.7||407.7|0
1746515060000|2025-05-06 07:04:20|407.8||407.8||407.8||407.8||0
1746515070000|2025-05-06 07:04:30|407.9||407.9||407.9||407.9||0
1746515110000|2025-05-06 07:05:10|407.4|407.2|406.6|406.4|407.4|407.2|406.6|406.4|1355
1746515120000|2025-05-06 07:05:20|406.7||406.7||406.7||406.6||0
1746515130000|2025-05-06 07:05:30|406.6|406.5|406.7|406.5|406.7|406.5|406.6|406.5|1073
1746515140000|2025-05-06 07:05:40|406.9|406.7|407.1|406.8|407.1|406.8|406.9|406.7|0
1746515150000|2025-05-06 07:05:50|407.3|406.9|407.2|406.9|407.3|407|407.2|406.9|0
1746515160000|2025-05-06 07:06:00|407.1|406.8|407|406.8|407.1|406.8|407|406.8|0
1746515170000|2025-05-06 07:06:10|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|2027
1746515180000|2025-05-06 07:06:20|407|406.9|407.1|406.9|407.1|406.9|407|406.9|1328
1746515190000|2025-05-06 07:06:30|407.3|407.1|407.1|406.9|407.3|407.1|407.1|406.9|1355
1746515200000|2025-05-06 07:06:40|407.3|407|407.3|407.1|407.3|407.1|407.3|407|0
1746515280000|2025-05-06 07:08:00|407.2|407|407.2|407.1|407.2|407.1|407.2|407|0
1746515290000|2025-05-06 07:08:10|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|1027
1746515310000|2025-05-06 07:08:30|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|2331
1746515320000|2025-05-06 07:08:40|407||407||407||407||2
1746515330000|2025-05-06 07:08:50|407.3|407|407.2|407|407.3|407.1|407.2|407|2243
1746515340000|2025-05-06 07:09:00|407.3|407.1|407.4|407.1|407.4|407.1|407.2|407|606
1746515350000|2025-05-06 07:09:10|407.6|407.2|407.6|407.4|407.6|407.4|407.6|407.2|0
1746515360000|2025-05-06 07:09:20|407.7|407.1|407.3|407|407.7|407.1|407.1|407|1824
1746515370000|2025-05-06 07:09:30|407.2||407.2||407.3||407.2||0
1746515380000|2025-05-06 07:09:40|407.3||407.3||407.3||407.3||0
1746515390000|2025-05-06 07:09:50|407.4|407.1|407.4|407.3|407.4|407.3|407.3|407.1|0
1746515400000|2025-05-06 07:10:00|407.3|407.1|407|406.8|407.3|407.1|407|406.8|142
1746515410000|2025-05-06 07:10:10|406.9|406.7|407|406.8|407|406.8|406.9|406.7|0
1746515430000|2025-05-06 07:10:30|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|1225
1746515440000|2025-05-06 07:10:40|406.9|406.8|407.1|407|407.1|407|406.9|406.8|107
1746515450000|2025-05-06 07:10:50|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|336
1746515460000|2025-05-06 07:11:00|407.4|407.2|407.5|407.2|407.6|407.3|407.4|407.2|0
1746515470000|2025-05-06 07:11:10|407.4||407.4||407.4||407.4||0
1746515510000|2025-05-06 07:11:50|407.3||407.4||407.4||407.3||1463
1746515520000|2025-05-06 07:12:00|407.3|407|407.2|407|407.3|407|407.2|407|0
1746515580000|2025-05-06 07:13:00||407.1||407.1||407.1||407.1|0
1746515600000|2025-05-06 07:13:20|407.3|407.2|407.4|407.3|407.4|407.3|407.3|407.2|444
1746515610000|2025-05-06 07:13:30|407.6|407.4|407.5|407.3|407.6|407.4|407.5|407.3|122
1746515630000|2025-05-06 07:13:50|||||||||1355
1746515690000|2025-05-06 07:14:50|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|1027
1746515700000|2025-05-06 07:15:00|407.3|407.2|407.4|407.2|407.4|407.2|407.3|407.1|0
1746515710000|2025-05-06 07:15:10|407.5|407.3|407.5|407.4|407.5|407.4|407.5|407.3|1802
1746515720000|2025-05-06 07:15:20|407.4|407.3|407.5|407.3|407.5|407.3|407.4|407.3|0
1746515750000|2025-05-06 07:15:50||407.4||407.3||407.4||407.3|119
1746515760000|2025-05-06 07:16:00|407.4||407.5||407.5||407.4||0
1746515770000|2025-05-06 07:16:10|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|865
1746515780000|2025-05-06 07:16:20|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|1500
1746515790000|2025-05-06 07:16:30|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1746515800000|2025-05-06 07:16:40|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|1202
1746515810000|2025-05-06 07:16:50||407.7||407.7||407.7||407.7|0
1746515820000|2025-05-06 07:17:00|407.6|407.5|407.6|407.4|407.6|407.5|407.5|407.3|2297
1746515840000|2025-05-06 07:17:20|407.5|407.3|407.4|407.2|407.5|407.3|407.4|407.2|300
1746515860000|2025-05-06 07:17:40||407.3||407.3||407.3||407.3|0
1746515870000|2025-05-06 07:17:50|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|676
1746515880000|2025-05-06 07:18:00|407.5|407.4|407.5|407.4|407.6|407.4|407.5|407.4|1346
1746515890000|2025-05-06 07:18:10|407.6||407.6||407.6||407.6||0
1746515900000|2025-05-06 07:18:20|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|1227
1746515930000|2025-05-06 07:18:50|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|0
1746515940000|2025-05-06 07:19:00|407.4|407.3|407.4|407.2|407.5|407.3|407.4|407.2|2166
1746515950000|2025-05-06 07:19:10|407.3|407.1|407.3|407.1|407.4|407.1|407.3|407.1|0
1746515960000|2025-05-06 07:19:20|407.1|407|407.2|407|407.2|407|407.1|407|682
1746515970000|2025-05-06 07:19:30|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|495
1746515980000|2025-05-06 07:19:40|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1746515990000|2025-05-06 07:19:50||407.4||407.4||407.4||407.4|0
1746516000000|2025-05-06 07:20:00||407.3||407.3||407.4||407.3|0
1746516020000|2025-05-06 07:20:20||407.4||407.4||407.4||407.4|0
1746516030000|2025-05-06 07:20:30|407.7|407.5|407.6|407.4|407.7|407.5|407.5|407.4|1818
1746516070000|2025-05-06 07:21:10||407.5||407.5||407.5||407.5|0
1746516080000|2025-05-06 07:21:20|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|152
1746516090000|2025-05-06 07:21:30|407.6|407.5|407.7|407.5|407.7|407.5|407.6|407.5|1798
1746516100000|2025-05-06 07:21:40|407.8|407.6|407.7|407.6|407.8|407.6|407.7|407.6|0
1746516110000|2025-05-06 07:21:50|407.8||407.8||407.8||407.8||0
1746516130000|2025-05-06 07:22:10|408|407.7|408|407.8|408|407.8|408|407.7|234
1746516160000|2025-05-06 07:22:40||407.9||407.9||407.9||407.9|278
1746516170000|2025-05-06 07:22:50|408.1||408.1||408.1||408.1||1351
1746516210000|2025-05-06 07:23:30|408|407.8|408|407.8|408|407.9|408|407.8|1906
1746516220000|2025-05-06 07:23:40|407.9||408||408||407.9||1351
1746516230000|2025-05-06 07:23:50||407.9||407.9||407.9||407.9|0
1746516240000|2025-05-06 07:24:00|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|2346
1746516250000|2025-05-06 07:24:10||407.7||407.8||407.8||407.7|150
1746516260000|2025-05-06 07:24:20||407.7||407.7||407.7||407.7|1040
1746516280000|2025-05-06 07:24:40|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|330
1746516310000|2025-05-06 07:25:10|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|273
1746516340000|2025-05-06 07:25:40|408.5|408.3|408.6|408.4|408.6|408.4|408.5|408.3|591
1746516360000|2025-05-06 07:26:00|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1524
1746516370000|2025-05-06 07:26:10|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|889
1746516380000|2025-05-06 07:26:20|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|349
1746516410000|2025-05-06 07:26:50|||||||||789
1746516420000|2025-05-06 07:27:00|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|604
1746516430000|2025-05-06 07:27:10|408.8||408.8||408.8||408.8||0
1746516450000|2025-05-06 07:27:30|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1746516460000|2025-05-06 07:27:40|408.8||408.9||408.9||408.8||463
1746516480000|2025-05-06 07:28:00|408.8|408.6|408.7|408.5|408.8|408.6|408.6|408.5|1168
1746516520000|2025-05-06 07:28:40||408.6||408.5||408.6||408.5|838
1746516540000|2025-05-06 07:29:00|408.6|408.4|408.4|408.2|408.6|408.4|408.4|408.2|341
1746516550000|2025-05-06 07:29:10||408.3||408.3||408.3||408.2|0
1746516560000|2025-05-06 07:29:20|408.5|408.2|408.5|408.3|408.5|408.3|408.5|408.2|0
1746516580000|2025-05-06 07:29:40|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|955
1746516600000|2025-05-06 07:30:00||408.4||408.4||408.4||408.4|1227
1746516610000|2025-05-06 07:30:10||408.5||408.4||408.5||408.4|731
1746516620000|2025-05-06 07:30:20||408.5||408.4||408.5||408.4|0
1746516630000|2025-05-06 07:30:30|408.5|408.5|408.5|408.4|408.5|408.5|408.5|408.4|887
1746516670000|2025-05-06 07:31:10|408.6|408.5|408.5|408.4|408.6|408.5|408.5|408.4|0
1746516680000|2025-05-06 07:31:20|408.4|408.2|408.4|408.3|408.4|408.3|408.4|408.2|0
1746516690000|2025-05-06 07:31:30|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|425
1746516700000|2025-05-06 07:31:40|408.7|408.5|408.7|408.5|408.8|408.5|408.7|408.5|1351
1746516710000|2025-05-06 07:31:50|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1746516720000|2025-05-06 07:32:00|408.7|408.5|408.6|408.5|408.7|408.5|408.6|408.5|737
1746516730000|2025-05-06 07:32:10|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|458
1746516740000|2025-05-06 07:32:20|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|449
1746516770000|2025-05-06 07:32:50|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1746516800000|2025-05-06 07:33:20|408.6|408.5|408.7|408.6|408.7|408.6|408.6|408.5|622
1746516810000|2025-05-06 07:33:30|408.8||408.8||408.8||408.8||1351
1746516820000|2025-05-06 07:33:40||408.7||408.7||408.7||408.7|0
1746516850000|2025-05-06 07:34:10|408.9|408.8|409|408.9|409|408.9|408.9|408.8|1122
1746516900000|2025-05-06 07:35:00|408.9|408.8|409.2|409|409.2|409|408.9|408.8|1367
1746516910000|2025-05-06 07:35:10|409|408.9|409|408.9|409.1|408.9|409|408.9|499
1746516920000|2025-05-06 07:35:20|408.9|408.8|409|408.8|409|408.8|408.9|408.8|452
1746516930000|2025-05-06 07:35:30|409.1|408.9|409|408.9|409.1|408.9|409|408.9|0
1746516940000|2025-05-06 07:35:40|409.1||409.1||409.1||409.1||0
1746516950000|2025-05-06 07:35:50|409||409||409||409||0
1746516960000|2025-05-06 07:36:00|408.9|408.8|409|408.9|409|408.9|408.9|408.8|925
1746516970000|2025-05-06 07:36:10|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|0
1746516990000|2025-05-06 07:36:30||408.7||408.7||408.7||408.7|1300
1746517000000|2025-05-06 07:36:40||408.8||408.7||408.8||408.7|0
1746517040000|2025-05-06 07:37:20|||||||||885
1746517050000|2025-05-06 07:37:30||408.8||408.8||408.8||408.7|876
1746517060000|2025-05-06 07:37:40|409||409||409||409||258
1746517080000|2025-05-06 07:38:00|409.1|409|409.1|409|409.1|409|409.1|409|298
1746517100000|2025-05-06 07:38:20|409.2|409.1|409.3|409.2|409.3|409.2|409.2|409.1|1351
1746517110000|2025-05-06 07:38:30|409.4||409.3||409.4||409.3||976
1746517120000|2025-05-06 07:38:40|409.2|409.1|409.3|409.1|409.3|409.1|409.2|409.1|1995
1746517130000|2025-05-06 07:38:50|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|0
1746517140000|2025-05-06 07:39:00|409.3|409.1|409.2|409.1|409.3|409.1|409.2|409.1|0
1746517150000|2025-05-06 07:39:10|409.1|408.9|409.1|408.9|409.1|409|409.1|408.9|310
1746517160000|2025-05-06 07:39:20||409||409||409||409|0
1746517170000|2025-05-06 07:39:30|||||||||900
1746517200000|2025-05-06 07:40:00|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|429
1746517230000|2025-05-06 07:40:30|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|123
1746517300000|2025-05-06 07:41:40|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|190
1746517310000|2025-05-06 07:41:50|409.4||409.4||409.4||409.4||4915
1746517330000|2025-05-06 07:42:10|409.5||409.5||409.5||409.5||0
1746517360000|2025-05-06 07:42:40|409.4||409.4||409.4||409.4||0
1746517380000|2025-05-06 07:43:00|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|844
1746517390000|2025-05-06 07:43:10|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|413
1746517410000|2025-05-06 07:43:30|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|1906
1746517420000|2025-05-06 07:43:40|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|9
1746517430000|2025-05-06 07:43:50|||||||||34
1746517440000|2025-05-06 07:44:00|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|0
1746517470000|2025-05-06 07:44:30|409|408.8|408.9|408.8|409|408.8|408.9|408.7|1567
1746517480000|2025-05-06 07:44:40|409|408.7|409|408.9|409|408.9|409|408.7|2159
1746517500000|2025-05-06 07:45:00|408.9|408.8|408.9|408.7|408.9|408.8|408.9|408.7|0
1746517510000|2025-05-06 07:45:10|409|408.8|409.2|409|409.2|409|409|408.7|925
1746517530000|2025-05-06 07:45:30||409.1||409.1||409.1||409.1|0
1746517540000|2025-05-06 07:45:40|409.5|409.4|409.8|409.6|409.8|409.6|409.5|409.4|3396
1746517570000|2025-05-06 07:46:10|409.9|409.7|410|409.8|410|409.8|409.9|409.7|786
1746517580000|2025-05-06 07:46:20|409.6|409.5|409.6|409.4|409.6|409.5|409.5|409.4|0
1746517590000|2025-05-06 07:46:30|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1746517640000|2025-05-06 07:47:20|409.7|409.4|409.7|409.5|409.7|409.5|409.7|409.4|1691
1746517650000|2025-05-06 07:47:30|409.6||409.6||409.6||409.6||0
1746517670000|2025-05-06 07:47:50|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|569
1746517690000|2025-05-06 07:48:10|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1746517710000|2025-05-06 07:48:30|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1746517720000|2025-05-06 07:48:40|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|1762
1746517740000|2025-05-06 07:49:00|409.5|409.4|409.4|409.3|409.5|409.4|409.4|409.3|2584
1746517750000|2025-05-06 07:49:10|409.5||409.5||409.5||409.5||0
1746517810000|2025-05-06 07:50:10|409.7|409.5|409.6|409.5|409.7|409.5|409.6|409.4|639
1746517850000|2025-05-06 07:50:50|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|491
1746517860000|2025-05-06 07:51:00|409.6|409.5|409.7|409.5|409.7|409.5|409.6|409.5|2137
1746517880000|2025-05-06 07:51:20|409.8|409.7|409.9|409.7|409.9|409.7|409.8|409.7|0
1746517910000|2025-05-06 07:51:50|410|409.8|410|409.8|410|409.8|410|409.8|3412
1746518000000|2025-05-06 07:53:20|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|1020
1746518010000|2025-05-06 07:53:30|409.7|409.8|409.7|409.6|409.7|409.8|409.7|409.6|2135
1746518040000|2025-05-06 07:54:00||409.5||409.5||409.5||409.5|0
1746518050000|2025-05-06 07:54:10||409.6||409.5||409.6||409.5|980
1746518060000|2025-05-06 07:54:20||409.6||409.6||409.6||409.6|0
1746518130000|2025-05-06 07:55:30|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|260
1746518220000|2025-05-06 07:57:00||409.6||409.6||409.6||409.6|1453
1746518230000|2025-05-06 07:57:10|409.7|409.7|409.7|409.6|409.7|409.7|409.7|409.6|0
1746518270000|2025-05-06 07:57:50|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|540
1746518280000|2025-05-06 07:58:00|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|1901
1746518300000|2025-05-06 07:58:20|||||||||300
1746518310000|2025-05-06 07:58:30|409.6|409.5|409.7|409.6|409.7|409.6|409.6|409.5|1216
1746518360000|2025-05-06 07:59:20|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|979
1746518380000|2025-05-06 07:59:40||409.6||409.6||409.6||409.6|1214
1746518400000|2025-05-06 08:00:00||409.7||409.7||409.7||409.7|0
1746518410000|2025-05-06 08:00:10|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1746518450000|2025-05-06 08:00:50|||||||||1895
1746518470000|2025-05-06 08:01:10|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|2117
1746518480000|2025-05-06 08:01:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1746518520000|2025-05-06 08:02:00|409.8||409.8||409.8||409.8||0
1746518530000|2025-05-06 08:02:10||409.7||409.7||409.7||409.7|0
1746518540000|2025-05-06 08:02:20|||||||||1591
1746518560000|2025-05-06 08:02:40|409.6|409.5|409.4|409.3|409.7|409.6|409.4|409.3|0
1746518570000|2025-05-06 08:02:50|409.5|409.4|409.4|409.3|409.5|409.4|409.4|409.3|625
1746518580000|2025-05-06 08:03:00|||||||||40
1746518590000|2025-05-06 08:03:10|409.5||409.5||409.5||409.5||1523
1746518600000|2025-05-06 08:03:20||409.4||409.4||409.4||409.4|0
1746518620000|2025-05-06 08:03:40||409.3||409.3||409.3||409.3|1298
1746518640000|2025-05-06 08:04:00||409.4||409.4||409.4||409.4|0
1746518650000|2025-05-06 08:04:10|409.6||409.6||409.6||409.6||258
1746518660000|2025-05-06 08:04:20|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|1951
1746518670000|2025-05-06 08:04:30|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1746518700000|2025-05-06 08:05:00||409.3||409.3||409.3||409.3|0
1746518710000|2025-05-06 08:05:10||409.4||409.4||409.4||409.4|0
1746518720000|2025-05-06 08:05:20|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|965
1746518730000|2025-05-06 08:05:30|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|1150
1746518760000|2025-05-06 08:06:00|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|374
1746518780000|2025-05-06 08:06:20|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|603
1746518790000|2025-05-06 08:06:30|409.7||409.8||409.8||409.7||1857
1746518810000|2025-05-06 08:06:50|409.7|409.5|409.7|409.5|409.7|409.5|409.6|409.5|2481
1746518840000|2025-05-06 08:07:20|409.6||409.7||409.7||409.6||1282
1746518850000|2025-05-06 08:07:30|409.6||409.6||409.6||409.6||1189
1746518870000|2025-05-06 08:07:50|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|848
1746518900000|2025-05-06 08:08:20||409.3||409.3||409.3||409.3|0
1746518920000|2025-05-06 08:08:40||409.4||409.4||409.4||409.4|761
1746519010000|2025-05-06 08:10:10|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1746519030000|2025-05-06 08:10:30|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|323
1746519040000|2025-05-06 08:10:40||409.5||409.5||409.5||409.5|3225
1746519060000|2025-05-06 08:11:00|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|2187
1746519080000|2025-05-06 08:11:20||409.5||409.5||409.5||409.5|0
1746519100000|2025-05-06 08:11:40|409.7|409.6|409.8|409.7|409.8|409.7|409.7|409.6|886
1746519110000|2025-05-06 08:11:50|409.9||409.9||409.9||409.9||0
1746519120000|2025-05-06 08:12:00|410|409.8|409.9|409.8|410|409.9|409.9|409.8|2828
1746519140000|2025-05-06 08:12:20||409.7||409.7||409.7||409.7|78
1746519160000|2025-05-06 08:12:40|409.8||409.8||409.8||409.8||0
1746519170000|2025-05-06 08:12:50|409.9||409.8||409.9||409.8||0
1746519180000|2025-05-06 08:13:00|410|409.8|410|409.8|410|409.8|410|409.8|155
1746519190000|2025-05-06 08:13:10|409.9||409.9||409.9||409.9||4769
1746519240000|2025-05-06 08:14:00|409.7|409.6|409.5|409.3|409.7|409.6|409.5|409.3|1887
1746519250000|2025-05-06 08:14:10|409.4||409.4||409.4||409.4||0
1746519270000|2025-05-06 08:14:30|||||||||739
1746519280000|2025-05-06 08:14:40|409.3|409.2|409.3|409.1|409.3|409.2|409.2|409.1|1336
1746519290000|2025-05-06 08:14:50|409.2|409|409.1|409|409.2|409|409.1|409|714
1746519330000|2025-05-06 08:15:30|409.2||409.2||409.2||409.2||671
1746519340000|2025-05-06 08:15:40||409.1||409.1||409.1||409.1|0
1746519350000|2025-05-06 08:15:50|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1746519380000|2025-05-06 08:16:20|409.2|409.1|409.3|409.1|409.3|409.1|409.2|409.1|1948
1746519420000|2025-05-06 08:17:00||409.2||409.2||409.2||409.2|0
1746519440000|2025-05-06 08:17:20|409.4||409.4||409.4||409.4||2007
1746519470000|2025-05-06 08:17:50||409.3||409.3||409.3||409.3|0
1746519480000|2025-05-06 08:18:00|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|1832
1746519510000|2025-05-06 08:18:30|409.6|409.5|409.7|409.5|409.7|409.5|409.6|409.5|1857
1746519540000|2025-05-06 08:19:00|409.6|409.4|409.5|409.4|409.6|409.4|409.5|409.4|2729
1746519570000|2025-05-06 08:19:30|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1746519590000|2025-05-06 08:19:50|409.4||409.4||409.4||409.4||619
1746519610000|2025-05-06 08:20:10|409.5|409.3|409.6|409.4|409.6|409.4|409.5|409.3|1360
1746519620000|2025-05-06 08:20:20|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|150
1746519640000|2025-05-06 08:20:40|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|505
1746519650000|2025-05-06 08:20:50||409.3||409.3||409.3||409.3|0
1746519670000|2025-05-06 08:21:10|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|706
1746519720000|2025-05-06 08:22:00||409.3||409.3||409.3||409.3|783
1746519770000|2025-05-06 08:22:50||409.4||409.4||409.4||409.4|0
1746519780000|2025-05-06 08:23:00|||||||||1236
1746519790000|2025-05-06 08:23:10|409.6||409.6||409.6||409.6||1857
1746519800000|2025-05-06 08:23:20|409.5||409.5||409.5||409.5||0
1746519840000|2025-05-06 08:24:00|||||||||1223
1746519890000|2025-05-06 08:24:50|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|289
1746519900000|2025-05-06 08:25:00|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|894
1746519910000|2025-05-06 08:25:10|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|689
1746519920000|2025-05-06 08:25:20|409.5|409.4|409.6|409.4|409.6|409.4|409.5|409.4|191
1746519930000|2025-05-06 08:25:30|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1746519940000|2025-05-06 08:25:40||409.6||409.5||409.6||409.5|0
1746519970000|2025-05-06 08:26:10||409.6||409.6||409.6||409.6|0
1746519980000|2025-05-06 08:26:20|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|631
1746519990000|2025-05-06 08:26:30|409.7||409.7||409.7||409.7||1375
1746520020000|2025-05-06 08:27:00|409.8|409.6|409.8|409.7|409.8|409.7|409.8|409.5|654
1746520030000|2025-05-06 08:27:10|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|1019
1746520050000|2025-05-06 08:27:30||409.5||409.5||409.5||409.5|1642
1746520080000|2025-05-06 08:28:00|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|0
1746520090000|2025-05-06 08:28:10|409.5||409.5||409.5||409.5||0
1746520100000|2025-05-06 08:28:20|||||||||343
1746520160000|2025-05-06 08:29:20|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1746520170000|2025-05-06 08:29:30|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|1542
1746520200000|2025-05-06 08:30:00|||||||||1241
1746520210000|2025-05-06 08:30:10||409.1||409.2||409.2||409.1|1721
1746520220000|2025-05-06 08:30:20||409.1||409.2||409.2||409.1|0
1746520260000|2025-05-06 08:31:00||409.1||409.1||409.1||409.1|768
1746520270000|2025-05-06 08:31:10||409.2||409.2||409.2||409.2|0
1746520280000|2025-05-06 08:31:20|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1746520310000|2025-05-06 08:31:50|||||||||1000
1746520320000|2025-05-06 08:32:00|409.1|409|409.2|409.1|409.2|409.1|409.1|409|1475
1746520350000|2025-05-06 08:32:30|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|171
1746520360000|2025-05-06 08:32:40|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|538
1746520380000|2025-05-06 08:33:00|409.3|409.2|409.2|409|409.3|409.2|409.1|408.9|2048
1746520390000|2025-05-06 08:33:10|409.1|408.9|409|408.9|409.1|408.9|409|408.9|0
1746520410000|2025-05-06 08:33:30|409.1||409.1||409.1||409.1||465
1746520480000|2025-05-06 08:34:40||409||409||409||409|0
1746520490000|2025-05-06 08:34:50|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|554
1746520500000|2025-05-06 08:35:00||409||409||409||409|944
1746520510000|2025-05-06 08:35:10|409.1||409.1||409.1||409.1||0
1746520560000|2025-05-06 08:36:00|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|623
1746520590000|2025-05-06 08:36:30||409||409||409||409|2309
1746520600000|2025-05-06 08:36:40|409.1||409.1||409.1||409.1||0
1746520620000|2025-05-06 08:37:00|||||||||636
1746520630000|2025-05-06 08:37:10|||||||||1857
1746520640000|2025-05-06 08:37:20|409.2|409.1|409.3|409.2|409.3|409.2|409.2|409.1|3436
1746520650000|2025-05-06 08:37:30|409.1|409.1|409.1|409|409.1|409.1|409.1|409|1065
1746520670000|2025-05-06 08:37:50|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1746520680000|2025-05-06 08:38:00|409.1|409|409.2|409|409.2|409|409.1|409|1343
1746520690000|2025-05-06 08:38:10||409.1||409||409.1||409|1052
1746520730000|2025-05-06 08:38:50||409.1||409.1||409.1||409.1|0
1746520740000|2025-05-06 08:39:00|409.1|409|409.1|409|409.1|409|409.1|409|602
1746520810000|2025-05-06 08:40:10|409.3|409.1|409.3|409.2|409.3|409.2|409.3|409.1|344
1746520820000|2025-05-06 08:40:20|||||||||733
1746520860000|2025-05-06 08:41:00|||||||||921
1746520880000|2025-05-06 08:41:20|||||||||717
1746520890000|2025-05-06 08:41:30|409.2|409.1|409.3|409.2|409.3|409.2|409.2|409.1|1907
1746520920000|2025-05-06 08:42:00|409.4|409.3|409.6|409.4|409.6|409.4|409.4|409.3|336
1746520940000|2025-05-06 08:42:20||409.5||409.5||409.5||409.5|0
1746520970000|2025-05-06 08:42:50|409.7|409.6|409.8|409.6|409.8|409.7|409.7|409.6|1079
1746520980000|2025-05-06 08:43:00|||||||||1231
1746521030000|2025-05-06 08:43:50|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|678
1746521080000|2025-05-06 08:44:40|409.6||409.6||409.6||409.6||1228
1746521100000|2025-05-06 08:45:00||409.4||409.4||409.5||409.4|1990
1746521110000|2025-05-06 08:45:10||409.5||409.5||409.5||409.4|0
1746521120000|2025-05-06 08:45:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|161
1746521160000|2025-05-06 08:46:00|409.6|409.5|409.6|409.4|409.6|409.5|409.6|409.4|665
1746521220000|2025-05-06 08:47:00||409.5||409.4||409.5||409.4|1189
1746521260000|2025-05-06 08:47:40|409.5||409.5||409.5||409.5||0
1746521280000|2025-05-06 08:48:00|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|421
1746521350000|2025-05-06 08:49:10|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1746521360000|2025-05-06 08:49:20|409.4|409.3|409.5|409.4|409.5|409.4|409.4|409.3|2820
1746521390000|2025-05-06 08:49:50|||||||||400
1746521410000|2025-05-06 08:50:10|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|93
1746521430000|2025-05-06 08:50:30|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|741
1746521440000|2025-05-06 08:50:40|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|628
1746521460000|2025-05-06 08:51:00|409.5|409.4|409.6|409.4|409.6|409.4|409.5|409.4|651
1746521470000|2025-05-06 08:51:10||409.5||409.5||409.5||409.5|0
1746521490000|2025-05-06 08:51:30|||||||||657
1746521510000|2025-05-06 08:51:50|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|1007
1746521530000|2025-05-06 08:52:10||409.3||409.3||409.4||409.3|1781
1746521570000|2025-05-06 08:52:50||409.4||409.4||409.4||409.4|0
1746521620000|2025-05-06 08:53:40||409.3||409.4||409.4||409.3|793
1746521640000|2025-05-06 08:54:00|409.8|409.7|409.9|409.7|409.9|409.7|409.8|409.7|0
1746521660000|2025-05-06 08:54:20||409.8||409.8||409.8||409.8|0
1746521700000|2025-05-06 08:55:00|410|409.9|410|409.9|410|409.9|410|409.9|592
1746521710000|2025-05-06 08:55:10|410.1|410|410|409.9|410.1|410|410|409.9|905
1746521730000|2025-05-06 08:55:30|410.1|410|410.1|410|410.1|410|410.1|410|542
1746521790000|2025-05-06 08:56:30|410|409.9|410|409.9|410|409.9|410|409.9|1886
1746521800000|2025-05-06 08:56:40|410.1||410.1||410.1||410.1||59
1746521810000|2025-05-06 08:56:50|410|410|410|409.9|410|410|410|409.9|1011
1746521850000|2025-05-06 08:57:30|410.1||410.1||410.1||410.1||0
1746521900000|2025-05-06 08:58:20|410.2|410|410.2|410.1|410.2|410.1|410.2|410|172
1746521920000|2025-05-06 08:58:40|||||||||500
1746521940000|2025-05-06 08:59:00|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|1519
1746521970000|2025-05-06 08:59:30|410|409.8|409.9|409.8|410|409.8|409.9|409.8|1339
1746521980000|2025-05-06 08:59:40|410|409.9|410|409.9|410|409.9|410|409.9|0
1746521990000|2025-05-06 08:59:50|410.1|410|410.1|409.9|410.1|410|410.1|409.9|619
1746522030000|2025-05-06 09:00:30|410|409.8|410|409.8|410|409.8|410|409.8|1122
1746522080000|2025-05-06 09:01:20|409.9|409.7|409.9|409.8|409.9|409.8|409.9|409.7|2938
1746522090000|2025-05-06 09:01:30|410||410||410||410||2088
1746522100000|2025-05-06 09:01:40|409.9||409.9||409.9||409.9||0
1746522120000|2025-05-06 09:02:00|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|746
1746522130000|2025-05-06 09:02:10|409.7|409.6|409.5|409.4|409.7|409.6|409.5|409.4|3531
1746522140000|2025-05-06 09:02:20|409.6|409.3|409.6|409.5|409.6|409.5|409.6|409.3|0
1746522150000|2025-05-06 09:02:30|409.5|409.4|409.5|409.3|409.5|409.4|409.5|409.3|2000
1746522180000|2025-05-06 09:03:00||409.4||409.4||409.4||409.4|0
1746522190000|2025-05-06 09:03:10||409.3||409.3||409.3||409.3|2246
1746522210000|2025-05-06 09:03:30||409.4||409.4||409.4||409.4|0
1746522220000|2025-05-06 09:03:40||409.3||409.3||409.3||409.3|851
1746522270000|2025-05-06 09:04:30|409.4||409.4||409.4||409.4||1079
1746522310000|2025-05-06 09:05:10|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|1091
1746522350000|2025-05-06 09:05:50|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1746522370000|2025-05-06 09:06:10|409.5|409.4|409.5|409.3|409.5|409.4|409.4|409.3|4902
1746522380000|2025-05-06 09:06:20|409.4||409.4||409.4||409.4||0
1746522410000|2025-05-06 09:06:50|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.3|393
1746522430000|2025-05-06 09:07:10|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|1266
1746522440000|2025-05-06 09:07:20|409.5|409.4|409.6|409.4|409.6|409.4|409.5|409.4|2130
1746522470000|2025-05-06 09:07:50||409.5||409.5||409.5||409.5|0
1746522480000|2025-05-06 09:08:00|409.7|409.6|409.7|409.5|409.8|409.6|409.7|409.5|716
1746522540000|2025-05-06 09:09:00|409.6||409.6||409.6||409.6||0
1746522560000|2025-05-06 09:09:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|652
1746522570000|2025-05-06 09:09:30|||||||||1530
1746522580000|2025-05-06 09:09:40|||||||||130
1746522600000|2025-05-06 09:10:00||409.5||409.5||409.5||409.5|0
1746522610000|2025-05-06 09:10:10|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|626
1746522670000|2025-05-06 09:11:10||409.6||409.6||409.6||409.6|1966
1746522700000|2025-05-06 09:11:40||409.7||409.7||409.7||409.7|0
1746522750000|2025-05-06 09:12:30|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|666
1746522760000|2025-05-06 09:12:40|409.8|409.7|409.4|409.3|409.8|409.7|409.4|409.3|1313
1746522770000|2025-05-06 09:12:50|||||||||1612
1746522780000|2025-05-06 09:13:00|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|1094
1746522790000|2025-05-06 09:13:10|||||||||636
1746522800000|2025-05-06 09:13:20|409.4||409.4||409.4||409.4||1076
1746522810000|2025-05-06 09:13:30|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|11
1746522820000|2025-05-06 09:13:40|409|408.8|409|408.8|409|408.8|409|408.8|0
1746522850000|2025-05-06 09:14:10|408.8|408.7|408.6|408.4|408.8|408.7|408.6|408.4|3296
1746522890000|2025-05-06 09:14:50|408.7|408.5|408.7|408.5|408.7|408.6|408.7|408.5|708
1746522930000|2025-05-06 09:15:30|408.6|408.4|408.5|408.4|408.6|408.4|408.5|408.4|1917
1746522940000|2025-05-06 09:15:40|408.6|408.3|408.6|408.4|408.6|408.4|408.6|408.3|3059
1746522970000|2025-05-06 09:16:10|408.5|408.3|408.5|408.3|408.5|408.3|408.4|408.3|1407
1746522990000|2025-05-06 09:16:30|408.6|408.5|408.8|408.6|408.8|408.6|408.6|408.5|548
1746523000000|2025-05-06 09:16:40|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|578
1746523010000|2025-05-06 09:16:50|409|408.8|408.9|408.8|409|408.8|408.9|408.8|237
1746523020000|2025-05-06 09:17:00|408.8|408.7|408.7|408.6|408.8|408.7|408.7|408.6|2000
1746523030000|2025-05-06 09:17:10|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|68
1746523040000|2025-05-06 09:17:20||408.6||408.7||408.7||408.6|344
1746523050000|2025-05-06 09:17:30|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|590
1746523060000|2025-05-06 09:17:40|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|84
1746523080000|2025-05-06 09:18:00||409||408.9||409||408.9|1743
1746523090000|2025-05-06 09:18:10|409|408.8|409|408.8|409|408.8|408.9|408.8|1417
1746523110000|2025-05-06 09:18:30|409.1|408.9|409.1|409|409.1|409|409.1|408.9|150
1746523120000|2025-05-06 09:18:40||408.9||408.9||408.9||408.9|0
1746523150000|2025-05-06 09:19:10||409||409||409||409|0
1746523160000|2025-05-06 09:19:20||408.9||408.9||408.9||408.9|1009
1746523170000|2025-05-06 09:19:30||409||408.9||409||408.9|0
1746523180000|2025-05-06 09:19:40||409||409||409||409|0
1746523190000|2025-05-06 09:19:50|||||||||1401
1746523200000|2025-05-06 09:20:00||408.9||409||409||408.9|1348
1746523210000|2025-05-06 09:20:10|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|134
1746523230000|2025-05-06 09:20:30|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|383
1746523250000|2025-05-06 09:20:50||409.1||409.1||409.1||409.1|1171
1746523300000|2025-05-06 09:21:40||409.2||409.2||409.2||409.2|0
1746523320000|2025-05-06 09:22:00|409.2|409|409.2|409|409.2|409|409.2|409|904
1746523350000|2025-05-06 09:22:30||409.1||409.1||409.1||409.1|0
1746523390000|2025-05-06 09:23:10|409.1|409|409.1|409|409.1|409|409.1|409|755
1746523440000|2025-05-06 09:24:00|409|408.9|409|408.9|409|408.9|409|408.9|903
1746523450000|2025-05-06 09:24:10|||||||||1404
1746523470000|2025-05-06 09:24:30||408.8||408.8||408.8||408.8|0
1746523510000|2025-05-06 09:25:10|408.9||408.9||408.9||408.9||809
1746523520000|2025-05-06 09:25:20|409||409||409||409||712
1746523640000|2025-05-06 09:27:20|408.9||408.9||408.9||408.9||941
1746523680000|2025-05-06 09:28:00|408.8|408.7|408.9|408.8|408.9|408.8|408.8|408.7|1637
1746523700000|2025-05-06 09:28:20|||||||||1617
1746523730000|2025-05-06 09:28:50||408.7||408.7||408.7||408.7|1148
1746523780000|2025-05-06 09:29:40|408.8|408.8|408.8|408.7|408.8|408.8|408.8|408.7|1407
1746523790000|2025-05-06 09:29:50|||||||||991
1746523800000|2025-05-06 09:30:00|408.7|408.6|408.8|408.7|408.8|408.7|408.7|408.6|856
1746523850000|2025-05-06 09:30:50|||||||||821
1746523860000|2025-05-06 09:31:00||408.6||408.6||408.6||408.6|0
1746523890000|2025-05-06 09:31:30|408.9|408.7|408.9|408.8|408.9|408.8|408.9|408.7|0
1746523900000|2025-05-06 09:31:40|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|1605
1746523940000|2025-05-06 09:32:20|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.4|1743
1746523980000|2025-05-06 09:33:00|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|2219
1746524060000|2025-05-06 09:34:20|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|2050
1746524070000|2025-05-06 09:34:30|||||||||235
1746524100000|2025-05-06 09:35:00|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1746524140000|2025-05-06 09:35:40||408.5||408.5||408.5||408.5|680
1746524250000|2025-05-06 09:37:30|408.6||408.6||408.6||408.6||1243
1746524280000|2025-05-06 09:38:00|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|99
1746524290000|2025-05-06 09:38:10|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|709
1746524340000|2025-05-06 09:39:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1746524370000|2025-05-06 09:39:30|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|645
1746524400000|2025-05-06 09:40:00|408.5||408.5||408.5||408.5||378
1746524420000|2025-05-06 09:40:20|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|2998
1746524430000|2025-05-06 09:40:30|||||||||119
1746524460000|2025-05-06 09:41:00|408.5||408.5||408.5||408.5||0
1746524480000|2025-05-06 09:41:20|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|497
1746524490000|2025-05-06 09:41:30||408.4||408.4||408.4||408.4|2331
1746524560000|2025-05-06 09:42:40|408.5||408.5||408.5||408.5||0
1746524580000|2025-05-06 09:43:00||408.3||408.3||408.3||408.3|453
1746524600000|2025-05-06 09:43:20|408.4|408.2|408.3|408.2|408.4|408.2|408.3|408.2|1807
1746524610000|2025-05-06 09:43:30||408.1||408.1||408.1||408.1|986
1746524640000|2025-05-06 09:44:00|408.2||408.2||408.2||408.2||0
1746524660000|2025-05-06 09:44:20|408.1|408|408.1|408|408.1|408|408.1|408|0
1746524680000|2025-05-06 09:44:40||407.9||407.9||407.9||407.9|791
1746524690000|2025-05-06 09:44:50||408||408||408||408|0
1746524710000|2025-05-06 09:45:10|408|407.9|408|407.9|408|407.9|408|407.9|1337
1746524740000|2025-05-06 09:45:40|408.1||408.1||408.1||408.1||735
1746524830000|2025-05-06 09:47:10||408||408||408||408|0
1746524870000|2025-05-06 09:47:50|||||||||289
1746524910000|2025-05-06 09:48:30|||||||||1110
1746525010000|2025-05-06 09:50:10|||||||||568
1746525030000|2025-05-06 09:50:30|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|2
1746525060000|2025-05-06 09:51:00||408||408||408||408|0
1746525120000|2025-05-06 09:52:00||408.1||408.1||408.1||408.1|2538
1746525140000|2025-05-06 09:52:20|408.1|408|408.1|408|408.1|408|408.1|408|801
1746525180000|2025-05-06 09:53:00|408|407.9|408|407.9|408|407.9|408|407.9|12
1746525210000|2025-05-06 09:53:30|408.1|408|408.1|408|408.1|408|408.1|408|858
1746525230000|2025-05-06 09:53:50|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|512
1746525240000|2025-05-06 09:54:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|89
1746525260000|2025-05-06 09:54:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1121
1746525360000|2025-05-06 09:56:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|1813
1746525380000|2025-05-06 09:56:20|408.2|408.1|408.3|408.2|408.3|408.2|408.2|408.1|661
1746525550000|2025-05-06 09:59:10|408.4|408.3|408.3|408.2|408.4|408.3|408.3|408.2|462
1746525600000|2025-05-06 10:00:00|408.2|408.1|408.2|408|408.2|408.1|408.1|408|3882
1746525610000|2025-05-06 10:00:10||408.1||408||408.1||408|0
1746525650000|2025-05-06 10:00:50|408.1||408.1||408.1||408.1||0
1746525660000|2025-05-06 10:01:00|408|407.9|408|407.9|408|407.9|408|407.9|974
1746525690000|2025-05-06 10:01:30|408.1|408|408.1|408|408.1|408|408.1|408|1900
1746525720000|2025-05-06 10:02:00|408|407.9|408|407.9|408|407.9|408|407.9|871
1746525760000|2025-05-06 10:02:40|408.1||408.1||408.1||408.1||756
1746525790000|2025-05-06 10:03:10||408||408||408||408|0
1746525830000|2025-05-06 10:03:50|||||||||714
1746525850000|2025-05-06 10:04:10|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|955
1746525900000|2025-05-06 10:05:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|1185
1746525920000|2025-05-06 10:05:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1463
1746525960000|2025-05-06 10:06:00|408.1|408|408.1|408|408.1|408|408.1|408|2641
1746525980000|2025-05-06 10:06:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|64
1746526020000|2025-05-06 10:07:00|408.1|408|408.1|408|408.1|408|408.1|408|1977
1746526110000|2025-05-06 10:08:30|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|529
1746526200000|2025-05-06 10:10:00|408.1|408|408.1|408|408.1|408|408.1|408|1578
1746526210000|2025-05-06 10:10:10|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|220
1746526280000|2025-05-06 10:11:20|408.1|408|408.1|408|408.1|408|408.1|408|830
1746526320000|2025-05-06 10:12:00|||||||||215
1746526360000|2025-05-06 10:12:40|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1746526460000|2025-05-06 10:14:20|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|264
1746526520000|2025-05-06 10:15:20|||||||||1038
1746526580000|2025-05-06 10:16:20|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|2847
1746526590000|2025-05-06 10:16:30||408.2||408.2||408.2||408.2|0
1746526650000|2025-05-06 10:17:30|408.5|408.3|408.5|408.4|408.5|408.4|408.5|408.3|388
1746526750000|2025-05-06 10:19:10|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|817
1746526860000|2025-05-06 10:21:00||408.4||408.4||408.4||408.4|668
1746526910000|2025-05-06 10:21:50||408.5||408.5||408.5||408.5|576
1746526920000|2025-05-06 10:22:00|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|1981
1746526950000|2025-05-06 10:22:30|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|812
1746526980000|2025-05-06 10:23:00||408.4||408.4||408.4||408.4|1421
1746527010000|2025-05-06 10:23:30||408.5||408.5||408.5||408.5|0
1746527030000|2025-05-06 10:23:50|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|123
1746527070000|2025-05-06 10:24:30|||||||||1
1746527190000|2025-05-06 10:26:30|408.8|408.7|408.8|408.6|408.8|408.7|408.8|408.6|938
1746527220000|2025-05-06 10:27:00|408.7||408.7||408.7||408.7||0
1746527230000|2025-05-06 10:27:10|408.8|408.7|408.7|408.6|408.8|408.7|408.7|408.6|1686
1746527280000|2025-05-06 10:28:00|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|187
1746527290000|2025-05-06 10:28:10|||||||||926
1746527300000|2025-05-06 10:28:20|408.7||408.7||408.7||408.7||732
1746527330000|2025-05-06 10:28:50||408.6||408.6||408.6||408.6|0
1746527340000|2025-05-06 10:29:00|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|309
1746527370000|2025-05-06 10:29:30|||||||||1492
1746527400000|2025-05-06 10:30:00|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|150
1746527410000|2025-05-06 10:30:10|409||409||409||409||0
1746527440000|2025-05-06 10:30:40||408.9||408.9||408.9||408.9|0
1746527520000|2025-05-06 10:32:00|||||||||86
1746527530000|2025-05-06 10:32:10|409.1|409|409.1|409|409.1|409|409.1|409|675
1746527580000|2025-05-06 10:33:00||408.9||408.9||408.9||408.9|958
1746527590000|2025-05-06 10:33:10|408.9|408.8|409|408.8|409|408.8|408.9|408.8|1406
1746527620000|2025-05-06 10:33:40|408.9|408.9|408.9|408.8|408.9|408.9|408.9|408.8|918
1746527630000|2025-05-06 10:33:50|409|408.9|409|408.9|409|408.9|409|408.9|1916
1746527640000|2025-05-06 10:34:00||408.8||408.8||408.8||408.8|520
1746527660000|2025-05-06 10:34:20|409.1|408.9|409.1|409|409.1|409|409.1|408.9|698
1746527690000|2025-05-06 10:34:50|||||||||632
1746527720000|2025-05-06 10:35:20|||||||||950
1746527770000|2025-05-06 10:36:10|409|408.9|409|408.9|409|408.9|409|408.9|918
1746527840000|2025-05-06 10:37:20|409.1||409.1||409.1||409.1||1918
1746527930000|2025-05-06 10:38:50||409||409||409||409|2864
1746527950000|2025-05-06 10:39:10|409|408.9|409|408.9|409|408.9|409|408.9|1607
1746527960000|2025-05-06 10:39:20|409.1||409.1||409.1||409.1||1482
1746528000000|2025-05-06 10:40:00||409||409||409||409|0
1746528020000|2025-05-06 10:40:20||408.9||409||409||408.9|838
1746528080000|2025-05-06 10:41:20|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|924
1746528130000|2025-05-06 10:42:10|||||||||25
1746528250000|2025-05-06 10:44:10|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|535
1746528270000|2025-05-06 10:44:30|409.2|409.1|409.3|409.2|409.3|409.2|409.2|409.1|2360
1746528300000|2025-05-06 10:45:00|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|913
1746528340000|2025-05-06 10:45:40|409.3||409.3||409.3||409.3||897
1746528350000|2025-05-06 10:45:50||409.2||409.2||409.2||409.2|35
1746528390000|2025-05-06 10:46:30|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|169
1746528400000|2025-05-06 10:46:40|409.5||409.5||409.5||409.5||0
1746528430000|2025-05-06 10:47:10||409.4||409.4||409.4||409.4|0
1746528440000|2025-05-06 10:47:20|||||||||692
1746528450000|2025-05-06 10:47:30|||||||||2177
1746528460000|2025-05-06 10:47:40|||||||||1835
1746528480000|2025-05-06 10:48:00|||||||||1300
1746528500000|2025-05-06 10:48:20|409.7|409.5|409.8|409.6|409.8|409.6|409.7|409.5|3711
1746528510000|2025-05-06 10:48:30|||||||||2110
1746528540000|2025-05-06 10:49:00||409.7||409.7||409.7||409.7|177
1746528550000|2025-05-06 10:49:10|409.9||409.9||409.9||409.8||994
1746528560000|2025-05-06 10:49:20||409.8||409.8||409.8||409.8|0
1746528580000|2025-05-06 10:49:40|409.8|409.7|409.7|409.6|409.8|409.7|409.7|409.6|1458
1746528630000|2025-05-06 10:50:30|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|641
1746528660000|2025-05-06 10:51:00||409.6||409.6||409.7||409.6|3575
1746528680000|2025-05-06 10:51:20||409.7||409.7||409.7||409.7|0
1746528720000|2025-05-06 10:52:00|||||||||2189
1746528740000|2025-05-06 10:52:20|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1746528750000|2025-05-06 10:52:30|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|623
1746528780000|2025-05-06 10:53:00|||||||||333
1746528820000|2025-05-06 10:53:40|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|279
1746528880000|2025-05-06 10:54:40|410|409.9|410|409.9|410|409.9|410|409.9|713
1746528890000|2025-05-06 10:54:50|||||||||667
1746528900000|2025-05-06 10:55:00||409.8||409.8||409.8||409.8|2181
1746528930000|2025-05-06 10:55:30||409.9||409.9||409.9||409.9|0
1746528940000|2025-05-06 10:55:40|||||||||84
1746528950000|2025-05-06 10:55:50||409.8||409.8||409.8||409.8|921
1746528970000|2025-05-06 10:56:10||409.9||409.9||409.9||409.9|0
1746528980000|2025-05-06 10:56:20|||||||||2275
1746529000000|2025-05-06 10:56:40|410.1|410|410|409.9|410.1|410|410|409.9|2049
1746529040000|2025-05-06 10:57:20|410.1|410|410|409.9|410.1|410|410|409.9|978
1746529050000|2025-05-06 10:57:30|410.1||410.1||410.1||410.1||0
1746529060000|2025-05-06 10:57:40||410||409.9||410||409.9|0
1746529070000|2025-05-06 10:57:50|410||410||410||410||0
1746529100000|2025-05-06 10:58:20|||||||||757
1746529120000|2025-05-06 10:58:40|||||||||2196
1746529140000|2025-05-06 10:59:00|409.9|409.8|409.7|409.6|409.9|409.8|409.7|409.6|4867
1746529150000|2025-05-06 10:59:10|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|745
1746529170000|2025-05-06 10:59:30|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.3|245
1746529180000|2025-05-06 10:59:40|409.6||409.6||409.6||409.6||369
1746529190000|2025-05-06 10:59:50|409.5|409.5|409.5|409.4|409.5|409.5|409.5|409.4|0
1746529200000|2025-05-06 11:00:00||409.3||409.4||409.4||409.3|727
1746529230000|2025-05-06 11:00:30|||||||||2376
1746529250000|2025-05-06 11:00:50|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|789
1746529320000|2025-05-06 11:02:00|||||||||1375
1746529330000|2025-05-06 11:02:10|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|919
1746529370000|2025-05-06 11:02:50||409.3||409.4||409.4||409.3|1557
1746529450000|2025-05-06 11:04:10||409.3||409.3||409.3||409.3|1561
1746529480000|2025-05-06 11:04:40|409.4||409.4||409.4||409.4||936
1746529490000|2025-05-06 11:04:50|||||||||379
1746529510000|2025-05-06 11:05:10|||||||||646
1746529620000|2025-05-06 11:07:00|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|2393
1746529680000|2025-05-06 11:08:00|409.4|409.3|409.3|409.2|409.4|409.3|409.3|409.2|2887
1746529840000|2025-05-06 11:10:40|||||||||1453
1746529850000|2025-05-06 11:10:50|||||||||1700
1746529860000|2025-05-06 11:11:00|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|841
1746529900000|2025-05-06 11:11:40|||||||||90
1746529960000|2025-05-06 11:12:40|||||||||1038
1746529970000|2025-05-06 11:12:50||409||409.1||409.1||409|0
1746530080000|2025-05-06 11:14:40|409.1|409|409.1|409|409.1|409|409.1|409|3300
1746530090000|2025-05-06 11:14:50|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|1045
1746530330000|2025-05-06 11:18:50|409.1|409|409.1|409|409.1|409|409.1|409|0
1746530360000|2025-05-06 11:19:20|409|408.9|409|408.9|409|408.9|409|408.9|1179
1746530490000|2025-05-06 11:21:30||408.8||408.9||408.9||408.8|3623
1746530590000|2025-05-06 11:23:10|408.8|408.7|409|408.9|409.3|409.1|408.7|408.6|10598
1746530600000|2025-05-06 11:23:20|408.9|408.8|409|408.8|409|408.8|408.9|408.8|44
1746530610000|2025-05-06 11:23:30|408.9|408.9|409|408.9|409|408.9|408.9|408.9|718
1746530620000|2025-05-06 11:23:40|409.1|409|409.1|409|409.1|409|409.1|409|830
1746530640000|2025-05-06 11:24:00||408.9||408.9||408.9||408.9|1240
1746530680000|2025-05-06 11:24:40|409||409||409||409||0
1746530690000|2025-05-06 11:24:50|409.1||409.1||409.1||409.1||844
1746530700000|2025-05-06 11:25:00||409||408.9||409||408.9|933
1746530720000|2025-05-06 11:25:20||409||409||409||409|0
1746530840000|2025-05-06 11:27:20|||||||||711
1746530850000|2025-05-06 11:27:30|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|527
1746530860000|2025-05-06 11:27:40|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|5
1746530880000|2025-05-06 11:28:00|409.2|409.1|409.3|409.1|409.3|409.1|409.2|409.1|1414
1746530890000|2025-05-06 11:28:10|409.2||409.3||409.3||409.2||0
1746530940000|2025-05-06 11:29:00|409.2||409.2||409.2||409.2||0
1746530950000|2025-05-06 11:29:10|||||||||13
1746531000000|2025-05-06 11:30:00||409||409||409||409|1417
1746531030000|2025-05-06 11:30:30|409|408.9|409.1|408.9|409.1|408.9|409|408.9|1413
1746531060000|2025-05-06 11:31:00|409|408.8|409|408.8|409|408.8|409|408.8|1443
1746531070000|2025-05-06 11:31:10|408.9||408.9||408.9||408.9||0
1746531090000|2025-05-06 11:31:30|409|408.9|409|408.9|409|408.9|409|408.9|281
1746531140000|2025-05-06 11:32:20|409.1|409|409.1|409|409.1|409|409.1|409|611
1746531150000|2025-05-06 11:32:30|409|408.9|409.1|408.9|409.1|408.9|409|408.9|1601
1746531210000|2025-05-06 11:33:30|409||409||409||409||0
1746531220000|2025-05-06 11:33:40|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|2404
1746531290000|2025-05-06 11:34:50|409|408.9|409|408.8|409|408.9|409|408.8|141
1746531320000|2025-05-06 11:35:20|409.1|409|409.1|408.9|409.1|409|409.1|408.9|697
1746531340000|2025-05-06 11:35:40||409||409||409||409|0
1746531360000|2025-05-06 11:36:00|409|408.9|409.1|408.9|409.1|408.9|409|408.9|283
1746531420000|2025-05-06 11:37:00|409|409|409|408.9|409|409|409|408.9|320
1746531500000|2025-05-06 11:38:20||408.8||408.8||408.8||408.8|1052
1746531550000|2025-05-06 11:39:10||408.9||408.9||408.9||408.9|0
1746531610000|2025-05-06 11:40:10|409.1|409|409.1|409|409.1|409|409.1|409|484
1746531620000|2025-05-06 11:40:20|||||||||128
1746531630000|2025-05-06 11:40:30|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1746531770000|2025-05-06 11:42:50|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|562
1746531780000|2025-05-06 11:43:00|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|923
1746531800000|2025-05-06 11:43:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1746531820000|2025-05-06 11:43:40|409.6||409.6||409.6||409.6||0
1746531860000|2025-05-06 11:44:20|409.5|409.5|409.6|409.5|409.6|409.5|409.5|409.5|378
1746531870000|2025-05-06 11:44:30|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|2375
1746531960000|2025-05-06 11:46:00||409.5||409.6||409.6||409.5|536
1746532020000|2025-05-06 11:47:00|409.6|409.5|409.7|409.6|409.7|409.6|409.6|409.5|1659
1746532070000|2025-05-06 11:47:50|409.8||409.8||409.8||409.8||0
1746532080000|2025-05-06 11:48:00|409.7||409.7||409.7||409.7||0
1746532100000|2025-05-06 11:48:20|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|269
1746532170000|2025-05-06 11:49:30|||||||||144
1746532250000|2025-05-06 11:50:50|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|2561
1746532290000|2025-05-06 11:51:30|409.6|409.5|409.6|409.4|409.6|409.5|409.6|409.4|2492
1746532310000|2025-05-06 11:51:50||409.5||409.5||409.5||409.5|0
1746532320000|2025-05-06 11:52:00|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|1060
1746532430000|2025-05-06 11:53:50|||||||||881
1746532440000|2025-05-06 11:54:00|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1746532460000|2025-05-06 11:54:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|1011
1746532500000|2025-05-06 11:55:00|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|1318
1746532570000|2025-05-06 11:56:10|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|379
1746532590000|2025-05-06 11:56:30|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1746532690000|2025-05-06 11:58:10|409.5|409.4|409.4|409.3|409.5|409.4|409.4|409.3|646
1746532730000|2025-05-06 11:58:50|409.5|409.4|409.4|409.3|409.5|409.4|409.4|409.3|2000
1746532760000|2025-05-06 11:59:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|1511
1746532800000|2025-05-06 12:00:00|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|297
1746532850000|2025-05-06 12:00:50||409.4||409.4||409.4||409.4|715
1746532860000|2025-05-06 12:01:00||409.5||409.5||409.5||409.5|0
1746532870000|2025-05-06 12:01:10|||||||||905
1746532890000|2025-05-06 12:01:30||409.4||409.4||409.4||409.4|699
1746532900000|2025-05-06 12:01:40|409.5||409.5||409.5||409.5||0
1746532920000|2025-05-06 12:02:00|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1746532930000|2025-05-06 12:02:10|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|481
1746533040000|2025-05-06 12:04:00|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|2180
1746533110000|2025-05-06 12:05:10|409.5||409.5||409.5||409.5||54
1746533140000|2025-05-06 12:05:40||409.4||409.4||409.4||409.4|0
1746533150000|2025-05-06 12:05:50|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|2543
1746533180000|2025-05-06 12:06:20|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|1227
1746533300000|2025-05-06 12:08:20|||||||||722
1746533310000|2025-05-06 12:08:30|||||||||750
1746533340000|2025-05-06 12:09:00|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|1298
1746533410000|2025-05-06 12:10:10|||||||||1335
1746533460000|2025-05-06 12:11:00|409.3|409.2|409.2|409.1|409.3|409.2|409.2|409.1|2164
1746533520000|2025-05-06 12:12:00|409.1|409|409.1|409|409.1|409|409.1|409|1056
1746533530000|2025-05-06 12:12:10|||||||||25
1746533540000|2025-05-06 12:12:20|409.2|409.1|409.2|409|409.2|409.1|409.1|409|1557
1746533580000|2025-05-06 12:13:00||409.1||409.1||409.1||409.1|0
1746533590000|2025-05-06 12:13:10|409.1|409|409.1|409|409.1|409|409.1|409|486
1746533600000|2025-05-06 12:13:20|409|408.9|409|408.9|409|408.9|409|408.9|2180
1746533650000|2025-05-06 12:14:10|409.1|409|409.1|409|409.1|409|409.1|409|693
1746533740000|2025-05-06 12:15:40|409|408.9|409|408.9|409|408.9|409|408.9|1386
1746533790000|2025-05-06 12:16:30|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1262
1746533950000|2025-05-06 12:19:10|409|408.9|408.9|408.8|409|408.9|408.9|408.8|957
1746534030000|2025-05-06 12:20:30|||||||||351
1746534060000|2025-05-06 12:21:00|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|65
1746534070000|2025-05-06 12:21:10|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|562
1746534120000|2025-05-06 12:22:00|409||409||409||409||995
1746534130000|2025-05-06 12:22:10||408.9||408.9||408.9||408.9|0
1746534240000|2025-05-06 12:24:00|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|2981
1746534250000|2025-05-06 12:24:10|409|408.9|409|408.9|409|408.9|409|408.9|1093
1746534300000|2025-05-06 12:25:00|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|71
1746534310000|2025-05-06 12:25:10|409|408.9|409|408.9|409|408.9|409|408.9|742
1746534450000|2025-05-06 12:27:30|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|2374
1746534480000|2025-05-06 12:28:00|||||||||600
1746534560000|2025-05-06 12:29:20|409|408.9|408.9|408.8|409|408.9|408.9|408.8|1760
1746534580000|2025-05-06 12:29:40|409|408.9|409|408.8|409|408.9|409|408.8|1919
1746534590000|2025-05-06 12:29:50|408.9||408.9||408.9||408.9||0
1746534600000|2025-05-06 12:30:00|409|408.9|409|408.9|409|408.9|409|408.9|818
1746534640000|2025-05-06 12:30:40|409.2|409|409.2|409|409.2|409|409.2|409|321
1746534740000|2025-05-06 12:32:20|409.1||409.1||409.1||409.1||0
1746534760000|2025-05-06 12:32:40|||||||||150
1746534780000|2025-05-06 12:33:00||408.9||408.9||408.9||408.9|1926
1746534800000|2025-05-06 12:33:20||409||409||409||409|901
1746534860000|2025-05-06 12:34:20|||||||||29
1746534910000|2025-05-06 12:35:10|||||||||250
1746534940000|2025-05-06 12:35:40|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|846
1746534990000|2025-05-06 12:36:30|409.1|409|409.1|409|409.1|409|409.1|409|3962
1746535030000|2025-05-06 12:37:10|409|408.9|409|408.9|409|408.9|409|408.9|2101
1746535060000|2025-05-06 12:37:40|409.1|409|409.1|409|409.1|409|409.1|409|1663
1746535120000|2025-05-06 12:38:40|409|408.9|409|408.9|409|408.9|409|408.9|1428
1746535200000|2025-05-06 12:40:00|408.9|408.8|408.8|408.7|408.9|408.8|408.8|408.7|1421
1746535210000|2025-05-06 12:40:10|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1746535270000|2025-05-06 12:41:10|||||||||6
1746535280000|2025-05-06 12:41:20||408.5||408.5||408.5||408.5|1464
1746535300000|2025-05-06 12:41:40|408.6||408.6||408.6||408.6||0
1746535320000|2025-05-06 12:42:00|||||||||589
1746535330000|2025-05-06 12:42:10|408.7|408.6|408.8|408.6|408.8|408.6|408.7|408.6|185
1746535340000|2025-05-06 12:42:20|408.7||408.8||408.8||408.7||0
1746535360000|2025-05-06 12:42:40|408.7|408.7|408.7|408.6|408.7|408.7|408.7|408.6|1260
1746535380000|2025-05-06 12:43:00|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|0
1746535430000|2025-05-06 12:43:50|408.7||408.7||408.7||408.7||190
1746535460000|2025-05-06 12:44:20||408.6||408.6||408.6||408.6|0
1746535480000|2025-05-06 12:44:40|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|974
1746535500000|2025-05-06 12:45:00|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|1340
1746535520000|2025-05-06 12:45:20||408.5||408.5||408.5||408.5|316
1746535590000|2025-05-06 12:46:30|408.6|408.6|408.6|408.5|408.6|408.6|408.6|408.5|1003
1746535610000|2025-05-06 12:46:50|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|1062
1746535800000|2025-05-06 12:50:00|||||||||201
1746535830000|2025-05-06 12:50:30|408.6|408.5|408.7|408.6|408.7|408.6|408.6|408.5|1012
1746535900000|2025-05-06 12:51:40|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|3139
1746535980000|2025-05-06 12:53:00|||||||||302
1746536050000|2025-05-06 12:54:10||408.4||408.4||408.5||408.4|2172
1746536060000|2025-05-06 12:54:20||408.5||408.5||408.5||408.4|0
1746536120000|2025-05-06 12:55:20|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|449
1746536170000|2025-05-06 12:56:10|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|1176
1746536320000|2025-05-06 12:58:40|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|873
1746536350000|2025-05-06 12:59:10|||||||||292
1746536400000|2025-05-06 13:00:00|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|394
1746536430000|2025-05-06 13:00:30|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|0
1746536450000|2025-05-06 13:00:50|409|408.9|409|408.9|409|408.9|409|408.9|764
1746536460000|2025-05-06 13:01:00|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|789
1746536480000|2025-05-06 13:01:20|409|408.9|409|408.9|409|408.9|409|408.9|0
1746536520000|2025-05-06 13:02:00|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|0
1746536550000|2025-05-06 13:02:30|409|408.9|409|408.9|409|408.9|409|408.9|996
1746536600000|2025-05-06 13:03:20|409.1||409.1||409.1||409.1||1806
1746536610000|2025-05-06 13:03:30||409||409||409||409|0
1746536640000|2025-05-06 13:04:00|409|408.9|409|408.9|409|408.9|409|408.9|1342
1746536660000|2025-05-06 13:04:20|409.1|409|409.1|409|409.1|409|409.1|409|0
1746536740000|2025-05-06 13:05:40|409.2|409.1|409.4|409.2|409.4|409.2|409.2|409.1|201
1746536800000|2025-05-06 13:06:40||409.3||409.3||409.3||409.3|0
1746536820000|2025-05-06 13:07:00|||||||||1262
1746536840000|2025-05-06 13:07:20|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|0
1746536850000|2025-05-06 13:07:30|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|150
1746536860000|2025-05-06 13:07:40|409.4||409.5||409.5||409.4||0
1746536880000|2025-05-06 13:08:00|409.4||409.4||409.4||409.4||0
1746536940000|2025-05-06 13:09:00||409.2||409.2||409.2||409.2|1043
1746536990000|2025-05-06 13:09:50||409.3||409.3||409.3||409.3|0
1746537050000|2025-05-06 13:10:50|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|1532
1746537060000|2025-05-06 13:11:00|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|1249
1746537180000|2025-05-06 13:13:00|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|993
1746537190000|2025-05-06 13:13:10|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|1847
1746537250000|2025-05-06 13:14:10|409.1|409|409.1|409|409.1|409|409.1|409|2353
1746537330000|2025-05-06 13:15:30||408.9||408.9||408.9||408.9|224
1746537350000|2025-05-06 13:15:50|409||409||409||409||0
1746537360000|2025-05-06 13:16:00|409.1|409|409.1|409|409.1|409|409.1|409|253
1746537410000|2025-05-06 13:16:50|409|408.9|409|408.9|409|408.9|409|408.9|2140
1746537440000|2025-05-06 13:17:20|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1087
1746537470000|2025-05-06 13:17:50|409|408.9|409|408.9|409|408.9|409|408.9|848
1746537590000|2025-05-06 13:19:50|||||||||3
1746537600000|2025-05-06 13:20:00|408.9|408.8|408.8|408.7|408.9|408.8|408.8|408.7|0
1746537640000|2025-05-06 13:20:40|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|963
1746537650000|2025-05-06 13:20:50|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|149
1746537660000|2025-05-06 13:21:00|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|1236
1746537780000|2025-05-06 13:23:00|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|722
1746537830000|2025-05-06 13:23:50|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|1031
1746537850000|2025-05-06 13:24:10|||||||||244
1746537860000|2025-05-06 13:24:20|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|1827
1746537930000|2025-05-06 13:25:30|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|3188
1746537970000|2025-05-06 13:26:10||408.3||408.3||408.3||408.3|0
1746538010000|2025-05-06 13:26:50||408.4||408.4||408.4||408.4|0
1746538060000|2025-05-06 13:27:40|408.6|408.5|408.5|408.4|408.6|408.5|408.5|408.4|3380
1746538070000|2025-05-06 13:27:50|408.6||408.6||408.6||408.5||0
1746538090000|2025-05-06 13:28:10|408.5|408.5|408.5|408.4|408.5|408.5|408.5|408.4|1580
1746538130000|2025-05-06 13:28:50||408.3||408.3||408.3||408.3|0
1746538150000|2025-05-06 13:29:10||408.4||408.4||408.4||408.4|0
1746538200000|2025-05-06 13:30:00|||||||||875
1746538210000|2025-05-06 13:30:10|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|0
1746538240000|2025-05-06 13:30:40|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1746538260000|2025-05-06 13:31:00|408.6|408.5|408.5|408.4|408.6|408.5|408.5|408.4|3039
1746538270000|2025-05-06 13:31:10|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1916
1746538280000|2025-05-06 13:31:20|408.3|408.2|408.2|408.1|408.3|408.2|408.2|408.1|1108
1746538290000|2025-05-06 13:31:30||408||408||408||408|397
1746538320000|2025-05-06 13:32:00|408.1||408.2||408.2||408.1||0
1746538330000|2025-05-06 13:32:10|408.1||408.1||408.1||408.1||0
1746538340000|2025-05-06 13:32:20|408.2||408.2||408.2||408.2||0
1746538360000|2025-05-06 13:32:40|408.1|408.1|408.2|408.1|408.2|408.1|408.1|408.1|0
1746538380000|2025-05-06 13:33:00|408.3|408.2|408.4|408.3|408.4|408.3|408.3|408.2|2111
1746538390000|2025-05-06 13:33:10|408.5||408.4||408.5||408.4||0
1746538400000|2025-05-06 13:33:20|408.5|408.4|408.5|408.3|408.5|408.4|408.5|408.3|2129
1746538410000|2025-05-06 13:33:30|408.4||408.4||408.4||408.4||0
1746538420000|2025-05-06 13:33:40|408.5||408.5||408.5||408.5||0
1746538430000|2025-05-06 13:33:50||408.4||408.3||408.4||408.3|0
1746538440000|2025-05-06 13:34:00|408.4||408.4||408.4||408.4||0
1746538460000|2025-05-06 13:34:20|408.5||408.5||408.5||408.5||735
1746538500000|2025-05-06 13:35:00||408.4||408.4||408.4||408.4|0
1746538510000|2025-05-06 13:35:10|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|781
1746538530000|2025-05-06 13:35:30|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1746538570000|2025-05-06 13:36:10|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1746538590000|2025-05-06 13:36:30|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1746538620000|2025-05-06 13:37:00|408.2|408.1|408.2|408|408.2|408.1|408.2|408|1459
1746538670000|2025-05-06 13:37:50||408.1||408.1||408.1||408.1|0
1746538680000|2025-05-06 13:38:00|408.3|408.2|408.4|408.2|408.4|408.2|408.3|408.2|352
1746538690000|2025-05-06 13:38:10||408.3||408.3||408.3||408.3|0
1746538710000|2025-05-06 13:38:30|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|0
1746538730000|2025-05-06 13:38:50|||||||||937
1746538750000|2025-05-06 13:39:10|||||||||981
1746538760000|2025-05-06 13:39:20|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|2446
1746538780000|2025-05-06 13:39:40|408.3|408.2|408.3|408.1|408.3|408.2|408.3|408.1|2872
1746538790000|2025-05-06 13:39:50||408.2||408.2||408.2||408.2|472
1746538800000|2025-05-06 13:40:00|||||||||61
1746538850000|2025-05-06 13:40:50|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|580
1746538870000|2025-05-06 13:41:10|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|443
1746538890000|2025-05-06 13:41:30|408.4|408.3|408.4|408.2|408.4|408.3|408.4|408.2|1099
1746538930000|2025-05-06 13:42:10||408.3||408.3||408.3||408.3|0
1746538940000|2025-05-06 13:42:20|408.5|408.4|408.6|408.4|408.6|408.4|408.5|408.4|658
1746538960000|2025-05-06 13:42:40|408.5||408.5||408.5||408.5||0
1746538990000|2025-05-06 13:43:10|||||||||1657
1746539040000|2025-05-06 13:44:00|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1805
1746539070000|2025-05-06 13:44:30|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|433
1746539100000|2025-05-06 13:45:00|||||||||570
1746539120000|2025-05-06 13:45:20|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|122
1746539130000|2025-05-06 13:45:30|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|2399
1746539160000|2025-05-06 13:46:00|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1249
1746539170000|2025-05-06 13:46:10|408.3|408.2|408.4|408.3|408.4|408.3|408.3|408.2|1388
1746539210000|2025-05-06 13:46:50|408.3|408.2|408.4|408.3|408.4|408.3|408.3|408.2|846
1746539230000|2025-05-06 13:47:10|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1746539260000|2025-05-06 13:47:40|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|528
1746539280000|2025-05-06 13:48:00|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|250
1746539300000|2025-05-06 13:48:20|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|679
1746539310000|2025-05-06 13:48:30|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|1746
1746539320000|2025-05-06 13:48:40|408.6||408.5||408.6||408.5||780
1746539330000|2025-05-06 13:48:50|408.6||408.5||408.6||408.5||0
1746539380000|2025-05-06 13:49:40|408.6|408.5|408.6|408.5|408.6|408.5|408.5|408.5|2045
1746539420000|2025-05-06 13:50:20|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|306
1746539440000|2025-05-06 13:50:40|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|187
1746539450000|2025-05-06 13:50:50|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|150
1746539460000|2025-05-06 13:51:00|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|985
1746539500000|2025-05-06 13:51:40|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|6
1746539520000|2025-05-06 13:52:00|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|811
1746539530000|2025-05-06 13:52:10|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1746539560000|2025-05-06 13:52:40|408.6|408.5|408.7|408.5|408.7|408.5|408.6|408.5|1029
1746539580000|2025-05-06 13:53:00|408.6||408.6||408.6||408.6||0
1746539600000|2025-05-06 13:53:20|||||||||127
1746539640000|2025-05-06 13:54:00|||||||||99
1746539650000|2025-05-06 13:54:10|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|1181
1746539690000|2025-05-06 13:54:50|||||||||513
1746539720000|2025-05-06 13:55:20|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|120
1746539740000|2025-05-06 13:55:40|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|1119
1746539790000|2025-05-06 13:56:30|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|3088
1746539830000|2025-05-06 13:57:10|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|911
1746539850000|2025-05-06 13:57:30|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1150
1746539940000|2025-05-06 13:59:00|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|99
1746539950000|2025-05-06 13:59:10|408.6|408.3|408.7|408.6|408.7|408.6|408.6|408.3|203
1746540000000|2025-05-06 14:00:00|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|2754
1746540010000|2025-05-06 14:00:10|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|733
1746540040000|2025-05-06 14:00:40|408.8|408.7|408.9|408.7|408.9|408.7|408.8|408.7|843
1746540080000|2025-05-06 14:01:20|408.8|408.6|408.7|408.6|408.8|408.6|408.7|408.6|1063
1746540090000|2025-05-06 14:01:30|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|1389
1746540150000|2025-05-06 14:02:30|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|173
1746540160000|2025-05-06 14:02:40|||||||||851
1746540180000|2025-05-06 14:03:00|408.8|408.7|408.9|408.7|408.9|408.8|408.8|408.7|206
1746540210000|2025-05-06 14:03:30|408.8||408.8||408.8||408.8||0
1746540230000|2025-05-06 14:03:50|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|2398
1746540310000|2025-05-06 14:05:10|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|111
1746540330000|2025-05-06 14:05:30||409||409||409||409|0
1746540350000|2025-05-06 14:05:50|409|408.9|409.1|408.9|409.1|408.9|409|408.9|1111
1746540400000|2025-05-06 14:06:40||409||409||409||409|0
1746540410000|2025-05-06 14:06:50||408.9||408.9||408.9||408.9|568
1746540430000|2025-05-06 14:07:10||409||409||409||409|0
1746540470000|2025-05-06 14:07:50|||||||||756
1746540520000|2025-05-06 14:08:40|409.2|409.1|409.1|409|409.2|409.1|409.1|409|2389
1746540540000|2025-05-06 14:09:00|409|408.9|409|408.9|409|408.9|409|408.9|1937
1746540550000|2025-05-06 14:09:10|409.1|409|409.1|409|409.1|409|409.1|409|1068
1746540580000|2025-05-06 14:09:40|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|966
1746540600000|2025-05-06 14:10:00|409.1|409|409|408.9|409.1|409|409|408.9|1584
1746540620000|2025-05-06 14:10:20|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1115
1746540660000|2025-05-06 14:11:00|409|408.9|409|408.9|409|408.9|409|408.9|429
1746540690000|2025-05-06 14:11:30|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|591
1746540700000|2025-05-06 14:11:40|409|408.9|409|408.9|409|408.9|409|408.9|924
1746540720000|2025-05-06 14:12:00|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|99
1746540730000|2025-05-06 14:12:10|409||409||409||409||0
1746540740000|2025-05-06 14:12:20|408.9|408.7|408.8|408.7|408.9|408.7|408.8|408.7|1243
1746540770000|2025-05-06 14:12:50|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|0
1746540820000|2025-05-06 14:13:40|409|408.9|409|408.9|409|408.9|409|408.9|637
1746540840000|2025-05-06 14:14:00|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|2337
1746540860000|2025-05-06 14:14:20|409|408.9|409|408.9|409|408.9|409|408.9|992
1746540910000|2025-05-06 14:15:10|||||||||109
1746540940000|2025-05-06 14:15:40|409.1|409|409.1|409|409.3|409.2|409.1|409|8724
1746540950000|2025-05-06 14:15:50|409|408.9|409|408.9|409|408.9|409|408.9|119
1746540960000|2025-05-06 14:16:00|408.9|408.8|409|408.8|409|408.8|408.9|408.8|1245
1746540980000|2025-05-06 14:16:20|408.9|408.9|408.9|408.8|408.9|408.9|408.9|408.8|1353
1746541000000|2025-05-06 14:16:40|409|408.9|409|408.9|409|408.9|409|408.9|0
1746541010000|2025-05-06 14:16:50|409.1|409|409.1|409|409.1|409|409.1|409|805
1746541020000|2025-05-06 14:17:00|409.2||409.2||409.2||409.1||0
1746541030000|2025-05-06 14:17:10|409.1||409.1||409.1||409.1||0
1746541040000|2025-05-06 14:17:20|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|558
1746541050000|2025-05-06 14:17:30|409.3||409.3||409.3||409.3||0
1746541060000|2025-05-06 14:17:40|409.2||409.2||409.2||409.2||0
1746541130000|2025-05-06 14:18:50||409||409||409||409|28
1746541140000|2025-05-06 14:19:00||409.1||409.1||409.1||409.1|0
1746541160000|2025-05-06 14:19:20|409.1|409|409|408.9|409.1|409|409|408.9|2817
1746541170000|2025-05-06 14:19:30|409.1|409|409.1|409|409.1|409|409.1|409|1073
1746541240000|2025-05-06 14:20:40|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|254
1746541260000|2025-05-06 14:21:00|||||||||1113
1746541310000|2025-05-06 14:21:50||409||409||409.1||409|2395
1746541330000|2025-05-06 14:22:10|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|2650
1746541360000|2025-05-06 14:22:40||409||409||409||409|0
1746541390000|2025-05-06 14:23:10|||||||||967
1746541400000|2025-05-06 14:23:20|409|408.9|409|408.9|409|408.9|409|408.9|596
1746541420000|2025-05-06 14:23:40|||||||||992
1746541520000|2025-05-06 14:25:20|||||||||242
1746541550000|2025-05-06 14:25:50|409.1|409|409.1|409|409.1|409|409.1|409|404
1746541570000|2025-05-06 14:26:10|409.2|409.1|409.2|409.1|409.2|409.1|409.1|409|186
1746541580000|2025-05-06 14:26:20|409.1|409|409.1|409|409.1|409|409.1|409|2924
1746541590000|2025-05-06 14:26:30|409.2|409.1|409.2|409.1|409.2|409.1|409.1|409.1|0
1746541600000|2025-05-06 14:26:40|409.1|409|409.1|409|409.1|409.1|409.1|409|0
1746541610000|2025-05-06 14:26:50|||||||||795
1746541630000|2025-05-06 14:27:10|409.2|409.1|409.1|409|409.2|409.1|409.1|409|1954
1746541700000|2025-05-06 14:28:20|||||||||115
1746541710000|2025-05-06 14:28:30|409|408.9|409|408.9|409|408.9|409|408.9|866
1746541750000|2025-05-06 14:29:10|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|0
1746541820000|2025-05-06 14:30:20|||||||||686
1746541850000|2025-05-06 14:30:50|409|408.9|409|408.9|409|408.9|409|408.9|1041
1746541860000|2025-05-06 14:31:00|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|2044
1746541890000|2025-05-06 14:31:30|408.8|408.7|408.9|408.8|408.9|408.8|408.8|408.7|903
1746541900000|2025-05-06 14:31:40|409|408.9|409.2|409.1|409.2|409.1|409|408.9|6832
1746541910000|2025-05-06 14:31:50|409.1|409|409.2|409|409.2|409|409.1|409|0
1746541920000|2025-05-06 14:32:00|409.1||409.1||409.1||409.1||1385
1746541930000|2025-05-06 14:32:10|409.2|409.1|409.2|409.1|409.2|409.1|409.1|409.1|0
1746541990000|2025-05-06 14:33:10|409.1|409|409.1|409|409.1|409|409.1|409|712
1746542010000|2025-05-06 14:33:30|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|1428
1746542030000|2025-05-06 14:33:50|409.1|409|409.1|409|409.1|409|409.1|409|906
1746542040000|2025-05-06 14:34:00|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|809
1746542180000|2025-05-06 14:36:20|409.3|409.2|409.4|409.3|409.4|409.3|409.3|409.2|631
1746542190000|2025-05-06 14:36:30|409.3|409.2|409.4|409.3|409.4|409.3|409.3|409.2|4007
1746542200000|2025-05-06 14:36:40|409.3|409.2|409.4|409.2|409.4|409.2|409.3|409.2|3776
1746542210000|2025-05-06 14:36:50|409.3|409.3|409.4|409.2|409.4|409.3|409.3|409.2|1926
1746542220000|2025-05-06 14:37:00|409.3||409.4||409.4||409.3||536
1746542240000|2025-05-06 14:37:20|409.3|409.3|409.4|409.2|409.4|409.3|409.3|409.2|413
1746542250000|2025-05-06 14:37:30||409.3||409.3||409.3||409.3|0
1746542260000|2025-05-06 14:37:40|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|1092
1746542280000|2025-05-06 14:38:00|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|995
1746542290000|2025-05-06 14:38:10|||||||||1390
1746542300000|2025-05-06 14:38:20||409||409.1||409.1||409|0
1746542320000|2025-05-06 14:38:40|409.1|409|409.1|409|409.1|409|409.1|409|0
1746542340000|2025-05-06 14:39:00|409.2||409.2||409.2||409.1||2661
1746542350000|2025-05-06 14:39:10|409.1||409.1||409.1||409.1||0
1746542360000|2025-05-06 14:39:20|409.2|409.1|409.1|409|409.2|409.1|409.1|409|1137
1746542370000|2025-05-06 14:39:30|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|676
1746542390000|2025-05-06 14:39:50|409.1|409|409.2|409|409.2|409|409.1|409|2010
1746542410000|2025-05-06 14:40:10||409.1||409.1||409.1||409.1|0
1746542440000|2025-05-06 14:40:40|409.1|409|409.1|409|409.1|409|409.1|409|4014
1746542470000|2025-05-06 14:41:10|409|408.9|408.9|408.8|409|408.9|408.9|408.8|1026
1746542480000|2025-05-06 14:41:20|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|2772
1746542500000|2025-05-06 14:41:40|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1911
1746542510000|2025-05-06 14:41:50|409|408.9|409|408.9|409|408.9|409|408.9|936
1746542520000|2025-05-06 14:42:00||408.8||408.9||408.9||408.8|848
1746542680000|2025-05-06 14:44:40|409.1|409|409.1|409|409.1|409|409.1|409|454
1746542740000|2025-05-06 14:45:40|409|408.9|409|408.9|409|408.9|409|408.9|4058
1746542760000|2025-05-06 14:46:00|409.1|409|409.1|409|409.1|409|409.1|409|137
1746542770000|2025-05-06 14:46:10|409|408.9|409.1|409|409.1|409|409|408.9|2296
1746542890000|2025-05-06 14:48:10||408.9||408.9||408.9||408.9|3200
1746542900000|2025-05-06 14:48:20||409||409||409||409|0
1746542950000|2025-05-06 14:49:10|||||||||102
1746543000000|2025-05-06 14:50:00|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|34
1746543010000|2025-05-06 14:50:10||409||409||409||409|1400
1746543040000|2025-05-06 14:50:40|409.1|409.1|409.2|409.1|409.2|409.1|409.1|409.1|524
1746543080000|2025-05-06 14:51:20|409.1|409|408.9|408.8|409.1|409|408.9|408.8|3077
1746543090000|2025-05-06 14:51:30|409|408.9|409|408.9|409|408.9|409|408.9|0
1746543120000|2025-05-06 14:52:00|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|0
1746543170000|2025-05-06 14:52:50|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1746543190000|2025-05-06 14:53:10|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|4472
1746543210000|2025-05-06 14:53:30|409|408.9|409|408.9|409|408.9|409|408.9|827
1746543320000|2025-05-06 14:55:20|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|4459
1746543370000|2025-05-06 14:56:10|||||||||1702
1746543450000|2025-05-06 14:57:30|409|408.9|409|408.9|409|408.9|409|408.9|850
1746543460000|2025-05-06 14:57:40||408.8||408.8||408.8||408.8|1588
1746543470000|2025-05-06 14:57:50|408.9||408.9||408.9||408.9||0
1746543480000|2025-05-06 14:58:00|409|408.9|409|408.9|409|408.9|409|408.9|724
1746543490000|2025-05-06 14:58:10|409.1|409|409.1|409|409.1|409|409.1|409|0
1746543500000|2025-05-06 14:58:20|409|408.9|409.1|408.9|409.1|408.9|409|408.9|622
1746543520000|2025-05-06 14:58:40|409||409.1||409.1||409||2928
1746543540000|2025-05-06 14:59:00|409||409||409||409||0
1746543560000|2025-05-06 14:59:20|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|4040
1746543590000|2025-05-06 14:59:50|408.8|408.7|408.7|408.6|408.8|408.7|408.7|408.6|2392
1746543600000|2025-05-06 15:00:00|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|3347
1746543700000|2025-05-06 15:01:40|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1746543720000|2025-05-06 15:02:00|||||||||2195
1746543730000|2025-05-06 15:02:10|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1746543850000|2025-05-06 15:04:10|||||||||580
1746543860000|2025-05-06 15:04:20|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1709
1746543900000|2025-05-06 15:05:00|409|408.9|409|408.9|409|408.9|409|408.9|1416
1746543920000|2025-05-06 15:05:20|409.1|409|409.1|409|409.1|409|409.1|409|302
1746543950000|2025-05-06 15:05:50|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|947
1746543960000|2025-05-06 15:06:00|||||||||2828
1746543970000|2025-05-06 15:06:10|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|532
1746544080000|2025-05-06 15:08:00|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|1662
1746544110000|2025-05-06 15:08:30|||||||||791
1746544150000|2025-05-06 15:09:10|409.1|409|409.1|409|409.1|409|409.1|409|150
1746544160000|2025-05-06 15:09:20|||||||||1433
1746544170000|2025-05-06 15:09:30|||||||||757
1746544300000|2025-05-06 15:11:40|||||||||1060
1746544320000|2025-05-06 15:12:00|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|1231
1746544380000|2025-05-06 15:13:00|409.1|409|409.1|409|409.1|409|409.1|409|0
1746544390000|2025-05-06 15:13:10|409|408.9|409|408.9|409|408.9|409|408.9|103
1746544410000|2025-05-06 15:13:30|409.1|409|409.2|409.1|409.2|409.1|409.1|409|0
1746544430000|2025-05-06 15:13:50|409.1|409|409.1|409|409.1|409|409.1|409|1265
1746544450000|2025-05-06 15:14:10|||||||||1249
1746544470000|2025-05-06 15:14:30|409|408.9|409|408.9|409|408.9|409|408.9|383
1746544490000|2025-05-06 15:14:50|408.9|408.8|409.1|408.9|409.1|408.9|408.9|408.8|2875
1746544500000|2025-05-06 15:15:00|409|408.8|409|408.8|409.1|408.9|409|408.8|0
1746544510000|2025-05-06 15:15:10|409.1|408.9|409|408.8|409.1|408.9|409|408.8|3432
1746544520000|2025-05-06 15:15:20|408.9|408.7|408.9|408.7|409|408.8|408.9|408.7|0
1746544530000|2025-05-06 15:15:30|409|408.8|409|408.8|409|408.8|409|408.8|0
1746544540000|2025-05-06 15:15:40|408.9|408.7|409|408.8|409|408.8|408.9|408.7|0
1746544550000|2025-05-06 15:15:50|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1746544560000|2025-05-06 15:16:00|408.8|408.6|408.9|408.7|408.9|408.7|408.8|408.6|3107
1746544570000|2025-05-06 15:16:10|408.8|408.6|409|408.8|409|408.8|408.8|408.6|386
1746544580000|2025-05-06 15:16:20|408.9|408.7|408.8|408.6|409|408.8|408.8|408.6|5636
1746544590000|2025-05-06 15:16:30|408.9|408.7|409|408.7|409|408.7|408.9|408.6|2129
1746544600000|2025-05-06 15:16:40|408.9|408.8|408.9|408.6|409|408.8|408.9|408.6|0
1746544610000|2025-05-06 15:16:50|408.8|408.7|409|408.7|409|408.7|408.8|408.6|1187
1746544620000|2025-05-06 15:17:00|408.9|408.6|408.8|408.6|408.9|408.6|408.8|408.6|0
1746544630000|2025-05-06 15:17:10|408.9|408.7|408.8|408.6|408.9|408.7|408.8|408.6|0
1746544640000|2025-05-06 15:17:20|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1746544650000|2025-05-06 15:17:30|408.8|408.6|408.8|408.6|408.9|408.7|408.8|408.6|270
1746544660000|2025-05-06 15:17:40|408.9|408.7|408.8|408.6|408.9|408.7|408.8|408.6|0
1746544670000|2025-05-06 15:17:50|408.9|408.7|408.9|408.7|408.9|408.7|408.8|408.6|0
1746544680000|2025-05-06 15:18:00|408.8|408.6|408.8|408.6|408.9|408.7|408.8|408.6|0
1746544690000|2025-05-06 15:18:10|408.9|408.7|408.7|408.5|408.9|408.7|408.7|408.5|6752
1746544700000|2025-05-06 15:18:20|408.8|408.6|408.7|408.5|408.8|408.6|408.7|408.5|1060
1746544710000|2025-05-06 15:18:30|408.8|408.6|408.8|408.6|408.8|408.6|408.7|408.5|0
1746544720000|2025-05-06 15:18:40|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|0
1746544740000|2025-05-06 15:19:00|408.8|408.6|408.8|408.6|408.8|408.6|408.7|408.5|0
1746544750000|2025-05-06 15:19:10|408.7|408.5|408.9|408.7|408.9|408.7|408.7|408.5|931
1746544760000|2025-05-06 15:19:20|408.8|408.6|408.9|408.7|408.9|408.7|408.8|408.6|0
1746544770000|2025-05-06 15:19:30|408.8|408.6|409|408.8|409|408.8|408.8|408.6|780
1746544780000|2025-05-06 15:19:40|408.9|408.7|408.9|408.7|409|408.8|408.9|408.7|0
1746544790000|2025-05-06 15:19:50|408.8|408.6|408.9|408.7|408.9|408.7|408.8|408.6|2544
1746544800000|2025-05-06 15:20:00|408.8|408.6|408.8|408.6|408.9|408.7|408.8|408.6|195
1746544810000|2025-05-06 15:20:10|408.9|408.7|408.8|408.6|408.9|408.7|408.8|408.6|0
1746544820000|2025-05-06 15:20:20|408.7|408.5|408.8|408.6|408.8|408.6|408.7|408.5|2671
1746544840000|2025-05-06 15:20:40|408.7|408.5|408.8|408.6|408.8|408.6|408.7|408.5|3099
1746544860000|2025-05-06 15:21:00|408.9|408.7|408.9|408.7|408.9|408.7|408.8|408.6|2044
1746544870000|2025-05-06 15:21:10|408.8|408.6|408.8|408.6|408.9|408.7|408.8|408.6|0
1746544880000|2025-05-06 15:21:20|408.9|408.7|408.8|408.6|408.9|408.7|408.8|408.6|1066
1746544890000|2025-05-06 15:21:30|408.9|408.7|408.9|408.7|408.9|408.7|408.8|408.6|527
1746544900000|2025-05-06 15:21:40|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1746544910000|2025-05-06 15:21:50|408.9|408.7|408.9|408.7|408.9|408.7|408.8|408.6|0
1746544920000|2025-05-06 15:22:00|408.7|408.5|408.9|408.7|408.9|408.7|408.7|408.5|7693
1746544930000|2025-05-06 15:22:10|408.8|408.6|408.8|408.6|408.9|408.7|408.8|408.6|0
1746544940000|2025-05-06 15:22:20|408.9|408.7|408.9|408.7|408.9|408.7|408.8|408.6|724
1746544960000|2025-05-06 15:22:40|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1746544970000|2025-05-06 15:22:50|||||||||1842
1746544980000|2025-05-06 15:23:00|408.7|408.5|408.8|408.6|408.8|408.6|408.7|408.5|1055
1746544990000|2025-05-06 15:23:10|408.7|408.5|408.6|408.3|408.7|408.5|408.6|408.3|3216
1746545000000|2025-05-06 15:23:20|408.7|408.4|408.7|408.5|408.7|408.5|408.7|408.4|300
1746545010000|2025-05-06 15:23:30|408.6|408.4|408.7|408.5|408.7|408.5|408.6|408.4|666
1746545020000|2025-05-06 15:23:40|408.6|408.4|408.6|408.4|408.7|408.5|408.6|408.4|1412
1746545030000|2025-05-06 15:23:50|408.5|408.3|408.6|408.4|408.6|408.4|408.5|408.3|325
1746545040000|2025-05-06 15:24:00|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|0
1746545050000|2025-05-06 15:24:10|408.6|408.4|408.4|408.2|408.6|408.4|408.4|408.2|3340
1746545060000|2025-05-06 15:24:20|408.5|408.3|408.5|408.3|408.6|408.4|408.5|408.3|0
1746545070000|2025-05-06 15:24:30|408.6|408.4|408.4|408.2|408.6|408.4|408.4|408.2|0
1746545080000|2025-05-06 15:24:40|408.5|408.3|408.5|408.3|408.5|408.3|408.4|408.2|1169
1746545090000|2025-05-06 15:24:50|408.4|408.2|408.4|408.2|408.5|408.3|408.4|408.2|0
1746545100000|2025-05-06 15:25:00|408.5|408.3|408.5|408.3|408.5|408.3|408.4|408.2|5464
1746545110000|2025-05-06 15:25:10|408.2|408|408.3|408.1|408.3|408.1|408.2|408|7378
1746545120000|2025-05-06 15:25:20|408.2|408|408.4|408.2|408.5|408.3|408.2|408|3948
1746545130000|2025-05-06 15:25:30|408.5|408.3|408.4|408.2|408.5|408.3|408.4|408.2|1960
1746545140000|2025-05-06 15:25:40|408.3|408.1|408.4|408.2|408.5|408.2|408.3|408.1|0
1746545150000|2025-05-06 15:25:50|408.3|408.1|408.4|408.2|408.4|408.2|408.3|408.1|1590
1746545160000|2025-05-06 15:26:00|408.3|408.1|408.4|408.2|408.4|408.2|408.3|408.1|4851
1746545170000|2025-05-06 15:26:10|408.5|408.1|408.4|408.1|408.5|408.2|408.4|408.1|0
1746545180000|2025-05-06 15:26:20|408.5|408.2|408.5|408.3|408.5|408.3|408.5|408.2|7475
1746545190000|2025-05-06 15:26:30|408.4|408.2|408.4|408.2|408.5|408.3|408.4|408.2|0
1746545200000|2025-05-06 15:26:40|408.5|408.3|408.4|408.2|408.5|408.3|408.4|408.2|2165
1746545210000|2025-05-06 15:26:50|408.5|408.3|408.4|408.2|408.5|408.3|408.4|408.2|0
1746545220000|2025-05-06 15:27:00|408.5|408.3|408.5|408.3|408.5|408.3|408.4|408.2|1516
1746545230000|2025-05-06 15:27:10|408.4|408.2|408.4|408.2|408.5|408.3|408.4|408.2|0
1746545240000|2025-05-06 15:27:20|||||||||1456
1746545250000|2025-05-06 15:27:30|408.3|408.1|408.4|408.2|408.4|408.2|408.3|408.1|0
1746545260000|2025-05-06 15:27:40|408.3|408.1|408.4|408.2|408.4|408.2|408.3|408.1|0
1746545270000|2025-05-06 15:27:50|408.3|408.1|408.4|408.2|408.4|408.2|408.3|408.1|1184
1746545280000|2025-05-06 15:28:00|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1746545290000|2025-05-06 15:28:10|408.4|408.2|408.2|408|408.4|408.2|408.2|408|447
1746545300000|2025-05-06 15:28:20|408.3||408.3||408.3||408.3||2804
1746545310000|2025-05-06 15:28:30|408.4|408.1|408.4|408.1|408.4|408.1|408.2|408|0
1746545320000|2025-05-06 15:28:40|408.3|408|408.3|408.1|408.3|408.1|408.2|408|41
1746545330000|2025-05-06 15:28:50|408.2|408|408.2|408|408.3|408.1|408.2|408|1212
1746545340000|2025-05-06 15:29:00|408.3|408.1|408.2|408|408.3|408.1|408.2|408|2544
1746545350000|2025-05-06 15:29:10|408.3|408.1|408.3|408|408.3|408.1|408.2|407.9|2762
1746545360000|2025-05-06 15:29:20|408.2|407.9|408.2|407.9|408.2|407.9|408.2|407.9|0
1746545370000|2025-05-06 15:29:30|408.3|408|408.2|407.9|408.3|408.1|408.2|407.9|2592
1746545380000|2025-05-06 15:29:40|408.1|408|408.1|407.9|408.1|408|408.1|407.9|0
1746545390000|2025-05-06 15:29:50|408.2|408|408.3|408|408.3|408|408.2|407.9|46
1746601210000|2025-05-07 07:00:10|410.9|410.6|411|410.7|411.1|410.7|410.8|410.6|97
1746601220000|2025-05-07 07:00:20|411.1|410.8|410.9|410.5|411.1|410.8|410.8|410.5|1936
1746601230000|2025-05-07 07:00:30|410.8|410.1|410.4|410.1|410.8|410.2|410.4|410.1|758
1746601240000|2025-05-07 07:00:40|410.3|409.7|410.1|409.7|410.3|409.7|410.1|409.7|309
1746601250000|2025-05-07 07:00:50|410|409.5|409.8|409.5|410|409.6|409.8|409.5|436
1746601260000|2025-05-07 07:01:00|409.7|409.4|410.4|410.1|410.4|410.1|409.7|409.4|276
1746601270000|2025-05-07 07:01:10|410.3|410|410.3|409.9|410.3|410|410.3|409.9|0
1746601280000|2025-05-07 07:01:20|410.2|410|410.3|410|410.3|410|410.2|410|161
1746601300000|2025-05-07 07:01:40|410.2|409.9|410.3|410|410.3|410|410.2|409.9|1286
1746601310000|2025-05-07 07:01:50|410.4|410.3|410.5|410.3|410.5|410.4|410.4|410.3|888
1746601320000|2025-05-07 07:02:00|410.7|410.5|410.7|410.4|410.7|410.5|410.6|410.4|1
1746601330000|2025-05-07 07:02:10|410.9|410.6|410.8|410.6|410.9|410.6|410.8|410.6|431
1746601340000|2025-05-07 07:02:20|411|410.8|411.2|410.9|411.2|410.9|410.9|410.7|7509
1746601350000|2025-05-07 07:02:30|411.1|411|411.1|410.9|411.1|411|411.1|410.9|1488
1746601360000|2025-05-07 07:02:40|411.2|411|411.4|411.1|411.4|411.1|411.2|411|2858
1746601370000|2025-05-07 07:02:50|411.3|411.3|411.4|411.2|411.5|411.3|411.3|411.2|3970
1746601380000|2025-05-07 07:03:00|411.3|411.1|411.2|410.9|411.3|411.1|411.1|410.9|2563
1746601390000|2025-05-07 07:03:10|411.1|410.8|411.1|410.9|411.1|410.9|411.1|410.8|1400
1746601400000|2025-05-07 07:03:20||410.8||410.8||410.8||410.8|0
1746601410000|2025-05-07 07:03:30||410.9||410.9||411||410.9|1342
1746601420000|2025-05-07 07:03:40|411|410.8|411|410.6|411|410.8|411|410.6|0
1746601430000|2025-05-07 07:03:50|410.9|410.5|410.7|410.5|410.9|410.5|410.7|410.5|1068
1746601440000|2025-05-07 07:04:00||410.6||410.6||410.6||410.6|1590
1746601450000|2025-05-07 07:04:10|410.8||410.8||410.8||410.8||285
1746601460000|2025-05-07 07:04:20||410.7||410.7||410.7||410.7|0
1746601470000|2025-05-07 07:04:30|||||||||797
1746601490000|2025-05-07 07:04:50|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1746601500000|2025-05-07 07:05:00|411|410.9|411|410.9|411|410.9|411|410.9|137
1746601520000|2025-05-07 07:05:20|410.8|410.7|410.9|410.7|410.9|410.7|410.8|410.7|1947
1746601530000|2025-05-07 07:05:30|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|1342
1746601540000|2025-05-07 07:05:40|||||||||1342
1746601580000|2025-05-07 07:06:20|411|411|411.2|411|411.2|411|411|411|74
1746601590000|2025-05-07 07:06:30|411.1|410.9|411.1|410.9|411.1|411|411.1|410.9|0
1746601610000|2025-05-07 07:06:50|411|410.8|411|410.8|411|410.8|411|410.8|2356
1746601650000|2025-05-07 07:07:30|410.9|410.5|410.7|410.5|410.9|410.5|410.7|410.5|150
1746601660000|2025-05-07 07:07:40|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|639
1746601670000|2025-05-07 07:07:50|410.7|410.7|410.8|410.7|410.8|410.7|410.7|410.7|535
1746601690000|2025-05-07 07:08:10|410.9|410.8|410.7|410.6|410.9|410.8|410.7|410.6|1722
1746601700000|2025-05-07 07:08:20|410.8||410.8||410.8||410.8||0
1746601710000|2025-05-07 07:08:30|410.5|410.4|410.5|410.2|410.5|410.4|410.4|410.2|2886
1746601720000|2025-05-07 07:08:40||410.3||410.3||410.3||410.3|0
1746601740000|2025-05-07 07:09:00|410.6|410.4|410.6|410.5|410.6|410.5|410.6|410.4|680
1746601760000|2025-05-07 07:09:20|||||||||269
1746601780000|2025-05-07 07:09:40|||||||||220
1746601790000|2025-05-07 07:09:50|||||||||400
1746601800000|2025-05-07 07:10:00|410.5|410.4|410.5|410.3|410.5|410.4|410.4|410.3|2154
1746601830000|2025-05-07 07:10:30|410.4||410.4||410.4||410.4||1377
1746601840000|2025-05-07 07:10:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|341
1746601850000|2025-05-07 07:10:50|410.9|410.7|411|410.8|411|410.8|410.9|410.7|131
1746601880000|2025-05-07 07:11:20|410.9|410.7|410.8|410.7|410.9|410.7|410.8|410.7|1640
1746601890000|2025-05-07 07:11:30|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|1640
1746601910000|2025-05-07 07:11:50|410.6|410.5|410.7|410.5|410.7|410.5|410.6|410.5|2042
1746601920000|2025-05-07 07:12:00|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|520
1746601930000|2025-05-07 07:12:10|410.7||410.7||410.7||410.7||0
1746601960000|2025-05-07 07:12:40|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|131
1746601970000|2025-05-07 07:12:50|410.8|410.6|410.9|410.7|411|410.7|410.8|410.6|0
1746602000000|2025-05-07 07:13:20|410.8|410.6|410.9|410.7|410.9|410.8|410.8|410.6|826
1746602020000|2025-05-07 07:13:40|410.8|410.6|410.7|410.6|410.8|410.6|410.7|410.6|1847
1746602030000|2025-05-07 07:13:50|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.4|522
1746602040000|2025-05-07 07:14:00||410.4||410.5||410.5||410.4|561
1746602050000|2025-05-07 07:14:10|410.5|410.4|410.5|410.3|410.5|410.4|410.5|410.3|0
1746602100000|2025-05-07 07:15:00|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1746602110000|2025-05-07 07:15:10|||||||||50
1746602120000|2025-05-07 07:15:20|411|410.8|411|410.9|411|410.9|410.9|410.8|0
1746602140000|2025-05-07 07:15:40|||||||||675
1746602150000|2025-05-07 07:15:50|411.1|410.8|410.9|410.8|411.1|410.8|410.9|410.8|0
1746602160000|2025-05-07 07:16:00||410.7||410.7||410.7||410.7|0
1746602170000|2025-05-07 07:16:10|411|410.8|410.9|410.8|411|410.8|410.9|410.7|678
1746602180000|2025-05-07 07:16:20||410.7||410.8||410.8||410.7|0
1746602190000|2025-05-07 07:16:30|411|410.9|411|410.8|411|410.9|411|410.8|0
1746602200000|2025-05-07 07:16:40||410.9||410.9||410.9||410.9|0
1746602210000|2025-05-07 07:16:50|411.1||411.1||411.1||411.1||464
1746602220000|2025-05-07 07:17:00|411|411|411.2|411|411.3|411.1|411|411|11483
1746602230000|2025-05-07 07:17:10|||||||||1291
1746602240000|2025-05-07 07:17:20|411.1|410.9|411.2|411|411.2|411|411.1|410.9|2188
1746602260000|2025-05-07 07:17:40|411.1||411.1||411.1||411.1||2000
1746602330000|2025-05-07 07:18:50|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|1342
1746602370000|2025-05-07 07:19:30|411.1|411|411.1|411|411.1|411|411.1|411|1071
1746602390000|2025-05-07 07:19:50|411|410.9|411|410.9|411|410.9|411|410.9|502
1746602400000|2025-05-07 07:20:00|410.9|410.8|410.8|410.7|410.9|410.8|410.8|410.7|721
1746602410000|2025-05-07 07:20:10|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1746602420000|2025-05-07 07:20:20|410.8||410.8||410.8||410.8||0
1746602490000|2025-05-07 07:21:30|410.9|410.7|410.8|410.7|410.9|410.7|410.8|410.7|599
1746602510000|2025-05-07 07:21:50|411.4|411.3|411.3|411.1|411.4|411.3|411.3|411.1|2307
1746602520000|2025-05-07 07:22:00|411.2|411.2|411.1|410.9|411.2|411.2|411.1|410.9|1779
1746602530000|2025-05-07 07:22:10|411||411||411||411||0
1746602550000|2025-05-07 07:22:30|411.1||411.1||411.1||411.1||0
1746602570000|2025-05-07 07:22:50||411||411||411||411|0
1746602580000|2025-05-07 07:23:00|||||||||397
1746602610000|2025-05-07 07:23:30|411.2|411.1|411.1|411|411.2|411.1|411.1|411|192
1746602620000|2025-05-07 07:23:40|411|410.9|411|410.9|411|410.9|411|410.9|1972
1746602630000|2025-05-07 07:23:50|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|961
1746602640000|2025-05-07 07:24:00|411||411||411||411||400
1746602650000|2025-05-07 07:24:10|410.9|410.7|410.7|410.6|410.9|410.7|410.7|410.6|1702
1746602660000|2025-05-07 07:24:20|||||||||1744
1746602700000|2025-05-07 07:25:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|891
1746602740000|2025-05-07 07:25:40||410.4||410.4||410.4||410.4|1005
1746602750000|2025-05-07 07:25:50|||||||||205
1746602770000|2025-05-07 07:26:10||410.5||410.5||410.5||410.5|0
1746602850000|2025-05-07 07:27:30|410.7|410.6|410.5|410.4|410.7|410.6|410.5|410.4|0
1746602880000|2025-05-07 07:28:00|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|593
1746602900000|2025-05-07 07:28:20|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1291
1746603000000|2025-05-07 07:30:00|410.5|410.4|410.6|410.4|410.6|410.4|410.5|410.4|886
1746603020000|2025-05-07 07:30:20|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|53
1746603030000|2025-05-07 07:30:30|411.1|410.6|411.2|411|411.2|411|411.1|410.6|0
1746603040000|2025-05-07 07:30:40|411|410.9|410.9|410.8|411|410.9|410.9|410.8|1689
1746603060000|2025-05-07 07:31:00|410.8|410.7|410.7|410.5|410.8|410.7|410.7|410.5|1251
1746603070000|2025-05-07 07:31:10|410.6|410.6|410.6|410.5|410.6|410.6|410.6|410.4|574
1746603080000|2025-05-07 07:31:20||410.4||410.4||410.4||410.4|0
1746603090000|2025-05-07 07:31:30||410.5||410.5||410.5||410.5|0
1746603100000|2025-05-07 07:31:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|1290
1746603120000|2025-05-07 07:32:00|410.6|410.5|411|410.7|411|410.7|410.6|410.5|827
1746603130000|2025-05-07 07:32:10|411.1|410.8|411|410.8|411.1|410.8|411|410.8|0
1746603150000|2025-05-07 07:32:30|410.9|410.7|410.8|410.7|410.9|410.7|410.8|410.7|1545
1746603160000|2025-05-07 07:32:40|410.7|410.6|410.7|410.5|410.7|410.6|410.7|410.5|1737
1746603180000|2025-05-07 07:33:00|410.6|410.6|410.8|410.6|410.8|410.6|410.6|410.6|1165
1746603190000|2025-05-07 07:33:10|410.9||410.9||410.9||410.8||0
1746603200000|2025-05-07 07:33:20|410.8||410.8||410.8||410.8||0
1746603210000|2025-05-07 07:33:30|410.7|410.5|410.5|410.4|410.7|410.5|410.5|410.4|1687
1746603240000|2025-05-07 07:34:00|410.4|410.3|410.5|410.3|410.5|410.3|410.4|410.3|587
1746603280000|2025-05-07 07:34:40|410.4||410.4||410.4||410.4||0
1746603310000|2025-05-07 07:35:10|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|162
1746603320000|2025-05-07 07:35:20|410.6||410.6||410.6||410.6||0
1746603340000|2025-05-07 07:35:40|410.5|410.3|410.5|410.4|410.5|410.4|410.5|410.3|913
1746603350000|2025-05-07 07:35:50|410.6||410.7||410.7||410.6||0
1746603360000|2025-05-07 07:36:00|410.6||410.6||410.6||410.6||0
1746603440000|2025-05-07 07:37:20|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|451
1746603470000|2025-05-07 07:37:50|||||||||761
1746603480000|2025-05-07 07:38:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|1827
1746603520000|2025-05-07 07:38:40|410.5|410.4|410.4|410.3|410.5|410.4|410.4|410.3|612
1746603550000|2025-05-07 07:39:10|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|737
1746603600000|2025-05-07 07:40:00||410.3||410.3||410.3||410.3|454
1746603610000|2025-05-07 07:40:10|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|341
1746603620000|2025-05-07 07:40:20|410.3||410.3||410.3||410.3||0
1746603660000|2025-05-07 07:41:00|410.4|410.3|410.3|410.2|410.4|410.3|410.3|410.2|733
1746603670000|2025-05-07 07:41:10|410.4||410.4||410.4||410.4||1237
1746603700000|2025-05-07 07:41:40|410.6|410.3|410.7|410.6|410.7|410.6|410.5|410.2|1600
1746603710000|2025-05-07 07:41:50|410.8|410.7|410.9|410.7|410.9|410.7|410.8|410.7|1056
1746603720000|2025-05-07 07:42:00|410.8|410.6|410.6|410.4|410.8|410.6|410.6|410.4|4214
1746603800000|2025-05-07 07:43:20|410.7|410.5|410.7|410.6|410.7|410.6|410.7|410.5|51
1746603830000|2025-05-07 07:43:50|410.6|410.5|410.7|410.6|410.7|410.6|410.6|410.5|1514
1746603880000|2025-05-07 07:44:40|410.6|410.5|410.5|410.4|410.6|410.5|410.5|410.4|2429
1746603900000|2025-05-07 07:45:00|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|548
1746603920000|2025-05-07 07:45:20|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|1271
1746603950000|2025-05-07 07:45:50|410.2||410.2||410.2||410.2||0
1746603960000|2025-05-07 07:46:00|410.1|410|410.1|410|410.1|410|410.1|410|6
1746603970000|2025-05-07 07:46:10|||||||||549
1746604020000|2025-05-07 07:47:00|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|100
1746604080000|2025-05-07 07:48:00|410.1|410|410.1|410|410.1|410|410.1|410|1737
1746604090000|2025-05-07 07:48:10||409.9||410||410||409.9|546
1746604140000|2025-05-07 07:49:00||409.9||409.9||409.9||409.9|734
1746604230000|2025-05-07 07:50:30|410.2|410|410.2|410|410.2|410|410.2|410|1
1746604260000|2025-05-07 07:51:00|410.1||410.1||410.1||410.1||1271
1746604270000|2025-05-07 07:51:10|410|409.9|410.1|410|410.1|410|410|409.9|1080
1746604280000|2025-05-07 07:51:20|410|409.9|409.9|409.8|410|409.9|409.9|409.8|2696
1746604290000|2025-05-07 07:51:30|409.8|409.7|409.9|409.7|409.9|409.8|409.8|409.7|6443
1746604300000|2025-05-07 07:51:40||409.8||409.7||409.8||409.7|4420
1746604310000|2025-05-07 07:51:50||409.8||409.7||409.8||409.7|9088
1746604320000|2025-05-07 07:52:00|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|100
1746604340000|2025-05-07 07:52:20|409.6|409.5|409.6|409.5|409.7|409.5|409.6|409.5|505
1746604350000|2025-05-07 07:52:30|409.7||409.7||409.7||409.7||0
1746604370000|2025-05-07 07:52:50|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|1183
1746604400000|2025-05-07 07:53:20|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|1040
1746604410000|2025-05-07 07:53:30|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|1040
1746604430000|2025-05-07 07:53:50||409.3||409.3||409.3||409.3|0
1746604440000|2025-05-07 07:54:00|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|909
1746604470000|2025-05-07 07:54:30|409.6||409.6||409.6||409.6||845
1746604610000|2025-05-07 07:56:50|409.7|409.5|409.7|409.5|409.7|409.6|409.6|409.5|1356
1746604650000|2025-05-07 07:57:30|409.6|409.4|409.6|409.4|409.6|409.4|409.5|409.4|1442
1746604680000|2025-05-07 07:58:00||409.5||409.5||409.5||409.4|965
1746604700000|2025-05-07 07:58:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|101
1746604740000|2025-05-07 07:59:00|||||||||38
1746604800000|2025-05-07 08:00:00|409.8|409.7|409.9|409.8|409.9|409.8|409.8|409.7|653
1746604850000|2025-05-07 08:00:50|410||410||410||410||379
1746604860000|2025-05-07 08:01:00|410.1|409.9|410.2|410.1|410.2|410.1|410.1|409.9|1789
1746604870000|2025-05-07 08:01:10|410.3|410.2|410.4|410.2|410.4|410.2|410.3|410.2|434
1746604890000|2025-05-07 08:01:30|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1746604900000|2025-05-07 08:01:40|410.4||410.4||410.4||410.4||0
1746604910000|2025-05-07 08:01:50|410.5||410.5||410.5||410.5||0
1746604940000|2025-05-07 08:02:20|410.4||410.4||410.4||410.4||0
1746604960000|2025-05-07 08:02:40|410.3|410.2|410.4|410.2|410.4|410.2|410.3|410.2|1114
1746604970000|2025-05-07 08:02:50|||||||||217
1746605000000|2025-05-07 08:03:20||410.3||410.3||410.3||410.3|0
1746605030000|2025-05-07 08:03:50||410.2||410.2||410.2||410.2|2681
1746605080000|2025-05-07 08:04:40||410.3||410.3||410.3||410.3|0
1746605120000|2025-05-07 08:05:20|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|132
1746605190000|2025-05-07 08:06:30|410.4|410.3|410.1|409.9|410.4|410.3|410.1|409.9|2422
1746605200000|2025-05-07 08:06:40||410||410||410||410|0
1746605220000|2025-05-07 08:07:00|410.2|410.1|410.1|410|410.2|410.1|410.1|410|1379
1746605230000|2025-05-07 08:07:10||409.9||409.9||409.9||409.9|0
1746605310000|2025-05-07 08:08:30|410.2|410|410.2|410.1|410.2|410.1|410.2|410|593
1746605350000|2025-05-07 08:09:10|410.1|410|410.1|410|410.1|410|410.1|410|894
1746605360000|2025-05-07 08:09:20|410|409.9|410|409.9|410|409.9|410|409.9|2163
1746605410000|2025-05-07 08:10:10|410.1||410.1||410.1||410.1||615
1746605420000|2025-05-07 08:10:20||410||409.9||410||409.9|0
1746605430000|2025-05-07 08:10:30|410|409.8|410|409.8|410|409.8|410|409.8|1174
1746605440000|2025-05-07 08:10:40||409.9||409.9||409.9||409.9|545
1746605450000|2025-05-07 08:10:50|410.1||410.1||410.1||410.1||129
1746605500000|2025-05-07 08:11:40|410|409.8|410.1|409.9|410.1|409.9|410|409.8|569
1746605520000|2025-05-07 08:12:00|410||410||410||410||2884
1746605530000|2025-05-07 08:12:10|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1746605540000|2025-05-07 08:12:20|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|83
1746605580000|2025-05-07 08:13:00|410|409.8|410|409.8|410|409.8|410|409.8|213
1746605600000|2025-05-07 08:13:20|409.9|409.7|410|409.8|410|409.8|409.9|409.7|1263
1746605630000|2025-05-07 08:13:50|409.9||409.9||409.9||409.9||0
1746605640000|2025-05-07 08:14:00|410|409.9|410|409.9|410|409.9|410|409.9|1700
1746605660000|2025-05-07 08:14:20|409.8|409.6|409.8|409.7|409.8|409.7|409.8|409.6|1245
1746605680000|2025-05-07 08:14:40||409.6||409.6||409.6||409.6|0
1746605750000|2025-05-07 08:15:50|409.7|409.7|409.7|409.6|409.7|409.7|409.7|409.6|215
1746605760000|2025-05-07 08:16:00|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|0
1746605780000|2025-05-07 08:16:20|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1746605800000|2025-05-07 08:16:40|409.8|409.7|409.9|409.7|409.9|409.7|409.8|409.7|0
1746605810000|2025-05-07 08:16:50|409.8||409.9||409.9||409.8||0
1746605820000|2025-05-07 08:17:00|409.8|409.6|409.6|409.5|409.8|409.6|409.6|409.5|1160
1746605830000|2025-05-07 08:17:10|409.7||409.7||409.7||409.7||0
1746605880000|2025-05-07 08:18:00|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|150
1746605890000|2025-05-07 08:18:10|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|2348
1746605900000|2025-05-07 08:18:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|284
1746605930000|2025-05-07 08:18:50||409.3||409.3||409.3||409.3|0
1746605970000|2025-05-07 08:19:30|409.4|409.2|409.4|409.2|409.4|409.2|409.3|409.2|241
1746605980000|2025-05-07 08:19:40||409.3||409.3||409.3||409.3|0
1746605990000|2025-05-07 08:19:50|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|918
1746606000000|2025-05-07 08:20:00|409.4|409.3|409.3|409.2|409.4|409.3|409.3|409.2|1172
1746606010000|2025-05-07 08:20:10|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|1442
1746606020000|2025-05-07 08:20:20||409.2||409.2||409.2||409.2|1316
1746606030000|2025-05-07 08:20:30|409.5|409.3|409.4|409.3|409.5|409.3|409.4|409.3|0
1746606040000|2025-05-07 08:20:40|409.5||409.5||409.5||409.5||0
1746606050000|2025-05-07 08:20:50||409.4||409.3||409.4||409.3|0
1746606060000|2025-05-07 08:21:00|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|100
1746606080000|2025-05-07 08:21:20|409.5|409.5|409.5|409.4|409.5|409.5|409.5|409.4|661
1746606090000|2025-05-07 08:21:30|409.6||409.6||409.6||409.6||1500
1746606100000|2025-05-07 08:21:40||409.5||409.4||409.5||409.4|0
1746606110000|2025-05-07 08:21:50||409.5||409.5||409.5||409.4|0
1746606140000|2025-05-07 08:22:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|314
1746606180000|2025-05-07 08:23:00|||||||||28
1746606190000|2025-05-07 08:23:10|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|165
1746606200000|2025-05-07 08:23:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|600
1746606210000|2025-05-07 08:23:30|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|2145
1746606230000|2025-05-07 08:23:50|409.5|409.4|409.6|409.4|409.6|409.4|409.5|409.4|162
1746606260000|2025-05-07 08:24:20|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|1180
1746606280000|2025-05-07 08:24:40||409.4||409.4||409.4||409.4|0
1746606290000|2025-05-07 08:24:50|409.6||409.5||409.6||409.5||0
1746606310000|2025-05-07 08:25:10|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|699
1746606320000|2025-05-07 08:25:20|409.7||409.6||409.7||409.6||0
1746606380000|2025-05-07 08:26:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|432
1746606420000|2025-05-07 08:27:00|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|2247
1746606470000|2025-05-07 08:27:50|409.7|409.6|409.6|409.5|409.7|409.6|409.6|409.5|2181
1746606520000|2025-05-07 08:28:40|409.7||409.7||409.7||409.7||0
1746606580000|2025-05-07 08:29:40|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|0
1746606590000|2025-05-07 08:29:50|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|972
1746606600000|2025-05-07 08:30:00|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1746606620000|2025-05-07 08:30:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1746606660000|2025-05-07 08:31:00|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1746606670000|2025-05-07 08:31:10|409.7||409.7||409.7||409.7||0
1746606680000|2025-05-07 08:31:20|||||||||53
1746606700000|2025-05-07 08:31:40|409.6||409.6||409.6||409.6||0
1746606720000|2025-05-07 08:32:00|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1746606830000|2025-05-07 08:33:50|409.8|409.7|409.9|409.7|409.9|409.7|409.8|409.7|0
1746606840000|2025-05-07 08:34:00|409.7|409.6|409.8|409.6|409.8|409.6|409.7|409.6|1291
1746606860000|2025-05-07 08:34:20|409.9|409.7|409.8|409.6|409.9|409.7|409.8|409.6|1328
1746606880000|2025-05-07 08:34:40|409.7||409.8||409.8||409.7||0
1746606920000|2025-05-07 08:35:20|409.7||409.7||409.7||409.7||1027
1746607020000|2025-05-07 08:37:00|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|93
1746607030000|2025-05-07 08:37:10|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1746607040000|2025-05-07 08:37:20|||||||||668
1746607060000|2025-05-07 08:37:40|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|557
1746607080000|2025-05-07 08:38:00|409.8||409.9||409.9||409.8||0
1746607100000|2025-05-07 08:38:20|409.8||409.8||409.9||409.8||0
1746607150000|2025-05-07 08:39:10|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|73
1746607170000|2025-05-07 08:39:30|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1746607210000|2025-05-07 08:40:10|409.9||409.8||409.9||409.8||0
1746607230000|2025-05-07 08:40:30|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|543
1746607260000|2025-05-07 08:41:00|410|409.9|410.1|409.9|410.1|409.9|410|409.9|0
1746607270000|2025-05-07 08:41:10|410||410.1||410.1||410||1500
1746607280000|2025-05-07 08:41:20|410||410||410.1||410||0
1746607300000|2025-05-07 08:41:40|410.1||410.1||410.1||410.1||0
1746607310000|2025-05-07 08:41:50|410||410||410||410||0
1746607320000|2025-05-07 08:42:00|410.1||410.1||410.1||410||0
1746607340000|2025-05-07 08:42:20|410.2|410|410.2|410|410.2|410|410.2|410|0
1746607360000|2025-05-07 08:42:40|410.1||410.1||410.1||410.1||0
1746607380000|2025-05-07 08:43:00|410|409.9|410|409.9|410|409.9|410|409.9|1256
1746607420000|2025-05-07 08:43:40|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|150
1746607430000|2025-05-07 08:43:50|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|2003
1746607450000|2025-05-07 08:44:10|409.9|409.8|409.9|409.7|409.9|409.8|409.9|409.7|721
1746607460000|2025-05-07 08:44:20|409.8||409.8||409.8||409.8||0
1746607500000|2025-05-07 08:45:00|409.7|409.6|409.6|409.5|409.7|409.6|409.6|409.5|1270
1746607510000|2025-05-07 08:45:10|||||||||150
1746607560000|2025-05-07 08:46:00|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1746607630000|2025-05-07 08:47:10|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|757
1746607690000|2025-05-07 08:48:10|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|857
1746607700000|2025-05-07 08:48:20||409.3||409.3||409.3||409.3|969
1746607720000|2025-05-07 08:48:40||409.4||409.4||409.4||409.4|0
1746607750000|2025-05-07 08:49:10|||||||||687
1746607770000|2025-05-07 08:49:30|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|992
1746607800000|2025-05-07 08:50:00|409.7||409.7||409.7||409.7||977
1746607820000|2025-05-07 08:50:20|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|0
1746607840000|2025-05-07 08:50:40||409.7||409.6||409.7||409.6|5888
1746607890000|2025-05-07 08:51:30|409.7||409.8||409.8||409.7||745
1746607900000|2025-05-07 08:51:40||409.7||409.7||409.7||409.7|0
1746607920000|2025-05-07 08:52:00|409.9|409.8|410|409.8|410|409.8|409.9|409.8|0
1746607930000|2025-05-07 08:52:10||409.9||409.9||409.9||409.9|0
1746607940000|2025-05-07 08:52:20|410.1||410.1||410.1||410.1||0
1746607950000|2025-05-07 08:52:30|410||410||410||410||1554
1746608000000|2025-05-07 08:53:20||409.8||409.8||409.8||409.8|711
1746608070000|2025-05-07 08:54:30||409.9||409.9||409.9||409.9|0
1746608080000|2025-05-07 08:54:40|410.1||410.1||410.1||410.1||0
1746608090000|2025-05-07 08:54:50||410||410||410||410|0
1746608140000|2025-05-07 08:55:40|409.9|409.8|410|409.8|410|409.8|409.9|409.8|2142
1746608170000|2025-05-07 08:56:10|410.1|409.9|410.1|410|410.1|410|410.1|409.9|0
1746608180000|2025-05-07 08:56:20|||||||||125
1746608400000|2025-05-07 09:00:00|410.2|410.1|410.3|410.1|410.3|410.1|410.2|410.1|927
1746608410000|2025-05-07 09:00:10|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|0
1746608420000|2025-05-07 09:00:20|410.3|410.3|410.4|410.2|410.4|410.3|410.3|410.2|0
1746608460000|2025-05-07 09:01:00|410.5|410.3|410.4|410.3|410.5|410.3|410.4|410.3|0
1746608480000|2025-05-07 09:01:20||410.2||410.2||410.3||410.2|1368
1746608490000|2025-05-07 09:01:30||410.3||410.2||410.3||410.2|0
1746608520000|2025-05-07 09:02:00|410.3||410.3||410.3||410.3||97
1746608540000|2025-05-07 09:02:20|||||||||1660
1746608580000|2025-05-07 09:03:00|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|471
1746608590000|2025-05-07 09:03:10|410.3|410.2|410.4|410.2|410.4|410.2|410.3|410.2|619
1746608600000|2025-05-07 09:03:20|410.3||410.3||410.3||410.3||0
1746608620000|2025-05-07 09:03:40|410.4||410.4||410.4||410.4||0
1746608630000|2025-05-07 09:03:50|410.3||410.3||410.3||410.3||0
1746608670000|2025-05-07 09:04:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|600
1746608700000|2025-05-07 09:05:00|410.3|410.2|410.4|410.2|410.4|410.2|410.3|410.2|0
1746608710000|2025-05-07 09:05:10||410.3||410.3||410.3||410.3|242
1746608720000|2025-05-07 09:05:20|||||||||1000
1746608740000|2025-05-07 09:05:40|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1235
1746608760000|2025-05-07 09:06:00|410.4||410.4||410.4||410.4||0
1746608790000|2025-05-07 09:06:30|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|625
1746608800000|2025-05-07 09:06:40|410.2|410|410.2|410|410.3|410|410.2|410|1344
1746608910000|2025-05-07 09:08:30||410.1||410.1||410.1||410.1|0
1746608930000|2025-05-07 09:08:50|410.1|410|410|409.9|410.1|410|410|409.9|326
1746609040000|2025-05-07 09:10:40|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|1088
1746609050000|2025-05-07 09:10:50|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|481
1746609110000|2025-05-07 09:11:50|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|977
1746609130000|2025-05-07 09:12:10|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|753
1746609210000|2025-05-07 09:13:30|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1746609250000|2025-05-07 09:14:10|409.8||409.7||409.8||409.7||1121
1746609290000|2025-05-07 09:14:50|||||||||554
1746609330000|2025-05-07 09:15:30|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|2061
1746609340000|2025-05-07 09:15:40||409.4||409.5||409.5||409.4|0
1746609360000|2025-05-07 09:16:00|409.7||409.7||409.7||409.7||0
1746609390000|2025-05-07 09:16:30||409.6||409.6||409.6||409.6|0
1746609420000|2025-05-07 09:17:00|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1746609440000|2025-05-07 09:17:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1746609450000|2025-05-07 09:17:30|409.8||409.8||409.8||409.8||0
1746609510000|2025-05-07 09:18:30|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|1236
1746609550000|2025-05-07 09:19:10|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|2206
1746609630000|2025-05-07 09:20:30||409.7||409.7||409.7||409.7|1001
1746609680000|2025-05-07 09:21:20|409.9|409.8|409.9|409.7|409.9|409.8|409.8|409.7|1106
1746609690000|2025-05-07 09:21:30|409.8||409.8||409.9||409.8||0
1746609730000|2025-05-07 09:22:10|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1746609740000|2025-05-07 09:22:20|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|1647
1746609750000|2025-05-07 09:22:30|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|1761
1746609760000|2025-05-07 09:22:40||409.5||409.5||409.5||409.5|557
1746609800000|2025-05-07 09:23:20|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|0
1746609840000|2025-05-07 09:24:00|409.7||409.7||409.7||409.7||0
1746609930000|2025-05-07 09:25:30|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1746610000000|2025-05-07 09:26:40|409.9||409.9||409.9||409.9||0
1746610040000|2025-05-07 09:27:20|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|1456
1746610150000|2025-05-07 09:29:10||409.7||409.7||409.7||409.7|0
1746610250000|2025-05-07 09:30:50||409.6||409.6||409.6||409.6|599
1746610260000|2025-05-07 09:31:00||409.7||409.7||409.7||409.7|0
1746610390000|2025-05-07 09:33:10|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|543
1746610400000|2025-05-07 09:33:20|410|409.9|410|409.9|410|409.9|410|409.9|0
1746610490000|2025-05-07 09:34:50||409.8||409.8||409.8||409.8|2256
1746610520000|2025-05-07 09:35:20||409.9||409.9||409.9||409.9|0
1746610570000|2025-05-07 09:36:10|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|2218
1746610600000|2025-05-07 09:36:40|||||||||111
1746610610000|2025-05-07 09:36:50|410|409.9|410|409.9|410|409.9|410|409.9|0
1746610660000|2025-05-07 09:37:40|||||||||930
1746610680000|2025-05-07 09:38:00|410.1|410|410|409.9|410.1|410|410|409.9|0
1746610740000|2025-05-07 09:39:00|410.1|410|410.1|410|410.1|410|410.1|410|0
1746610750000|2025-05-07 09:39:10|410|409.9|410.1|409.9|410.1|409.9|410|409.9|1398
1746610810000|2025-05-07 09:40:10|410|410|410|409.9|410|410|410|409.9|1258
1746610870000|2025-05-07 09:41:10||409.8||409.8||409.8||409.8|0
1746610890000|2025-05-07 09:41:30|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|300
1746610960000|2025-05-07 09:42:40|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1746611000000|2025-05-07 09:43:20|410||410||410||410||394
1746611010000|2025-05-07 09:43:30|409.9||409.9||409.9||409.9||0
1746611060000|2025-05-07 09:44:20|410||410||410||410||0
1746611070000|2025-05-07 09:44:30|409.9||409.9||409.9||409.9||0
1746611100000|2025-05-07 09:45:00|||||||||183
1746611120000|2025-05-07 09:45:20|||||||||1900
1746611150000|2025-05-07 09:45:50|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|2094
1746611240000|2025-05-07 09:47:20|||||||||560
1746611320000|2025-05-07 09:48:40|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1746611380000|2025-05-07 09:49:40|410|409.9|410|409.9|410|409.9|410|409.9|150
1746611400000|2025-05-07 09:50:00|409.9|409.8|409.9|409.8|410|409.8|409.9|409.8|884
1746611410000|2025-05-07 09:50:10|410||410||410||410||0
1746611430000|2025-05-07 09:50:30|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|1346
1746611460000|2025-05-07 09:51:00|||||||||50
1746611510000|2025-05-07 09:51:50|||||||||962
1746611520000|2025-05-07 09:52:00|409.7|409.6|409.8|409.7|409.8|409.7|409.7|409.6|372
1746611540000|2025-05-07 09:52:20||409.6||409.6||409.6||409.6|0
1746611570000|2025-05-07 09:52:50||409.7||409.7||409.7||409.7|0
1746611610000|2025-05-07 09:53:30|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1746611650000|2025-05-07 09:54:10|410|409.9|410|409.9|410|409.9|410|409.9|537
1746611680000|2025-05-07 09:54:40|||||||||325
1746611710000|2025-05-07 09:55:10|410.1|410|410.1|410|410.1|410|410.1|410|986
1746611720000|2025-05-07 09:55:20|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|593
1746611730000|2025-05-07 09:55:30|410||410||410||410||0
1746611760000|2025-05-07 09:56:00|409.9||409.9||409.9||409.9||200
1746611790000|2025-05-07 09:56:30|410||410||410||410||0
1746611840000|2025-05-07 09:57:20|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|450
1746611880000|2025-05-07 09:58:00|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|191
1746611920000|2025-05-07 09:58:40|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|710
1746611990000|2025-05-07 09:59:50|||||||||1312
1746612000000|2025-05-07 10:00:00|409.7||409.7||409.7||409.7||0
1746612010000|2025-05-07 10:00:10|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|0
1746612040000|2025-05-07 10:00:40|409.7||409.7||409.7||409.7||0
1746612110000|2025-05-07 10:01:50|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|2159
1746612130000|2025-05-07 10:02:10|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1746612160000|2025-05-07 10:02:40|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1746612170000|2025-05-07 10:02:50|409.9|409.8|409.9|409.7|409.9|409.8|409.8|409.7|326
1746612210000|2025-05-07 10:03:30|409.8|409.6|409.7|409.6|409.8|409.6|409.7|409.6|959
1746612220000|2025-05-07 10:03:40|409.6|409.5|409.7|409.5|409.7|409.5|409.6|409.5|1918
1746612250000|2025-05-07 10:04:10||409.6||409.6||409.6||409.6|0
1746612260000|2025-05-07 10:04:20|409.8|409.7|409.9|409.8|409.9|409.8|409.8|409.7|4478
1746612320000|2025-05-07 10:05:20|410||410||410||410||0
1746612330000|2025-05-07 10:05:30|409.8|409.7|409.8|409.6|409.8|409.7|409.8|409.6|2600
1746612380000|2025-05-07 10:06:20||409.7||409.7||409.7||409.7|0
1746612410000|2025-05-07 10:06:50|||||||||626
1746612440000|2025-05-07 10:07:20|409.9||409.9||409.9||409.9||0
1746612450000|2025-05-07 10:07:30|409.8||409.8||409.8||409.8||0
1746612590000|2025-05-07 10:09:50|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1746612630000|2025-05-07 10:10:30|||||||||1500
1746612640000|2025-05-07 10:10:40|409.8|409.7|409.7|409.6|409.8|409.7|409.7|409.6|2031
1746612660000|2025-05-07 10:11:00|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|963
1746612710000|2025-05-07 10:11:50|||||||||1
1746612740000|2025-05-07 10:12:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1746612870000|2025-05-07 10:14:30|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|637
1746612900000|2025-05-07 10:15:00|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1746612970000|2025-05-07 10:16:10|||||||||1456
1746612980000|2025-05-07 10:16:20|410||410||410||410||0
1746613000000|2025-05-07 10:16:40|409.9||410||410||409.9||0
1746613050000|2025-05-07 10:17:30|409.9||409.9||409.9||409.9||788
1746613070000|2025-05-07 10:17:50|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|4092
1746613270000|2025-05-07 10:21:10|409.9||409.9||409.9||409.9||1793
1746613500000|2025-05-07 10:25:00|410|409.8|410|409.8|410|409.8|410|409.8|493
1746613520000|2025-05-07 10:25:20|409.9|409.9|409.9|409.8|409.9|409.9|409.9|409.8|1730
1746613570000|2025-05-07 10:26:10|410|409.9|410|409.9|410|409.9|410|409.9|0
1746613590000|2025-05-07 10:26:30|410.1||410.1||410.1||410.1||1567
1746613600000|2025-05-07 10:26:40|410||410||410||410||0
1746613620000|2025-05-07 10:27:00||409.8||409.8||409.8||409.8|1284
1746613670000|2025-05-07 10:27:50||409.9||409.9||409.9||409.9|0
1746613740000|2025-05-07 10:29:00|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|1697
1746613800000|2025-05-07 10:30:00|410|409.9|410|409.9|410|409.9|410|409.9|113
1746613860000|2025-05-07 10:31:00|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|2029
1746613920000|2025-05-07 10:32:00|410|409.9|410|409.9|410|409.9|410|409.9|0
1746613950000|2025-05-07 10:32:30|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|2210
1746613960000|2025-05-07 10:32:40|410||410||410||410||0
1746614020000|2025-05-07 10:33:40||409.9||409.9||409.9||409.9|0
1746614160000|2025-05-07 10:36:00||409.8||409.8||409.8||409.8|1456
1746614410000|2025-05-07 10:40:10||409.9||409.9||409.9||409.9|0
1746614470000|2025-05-07 10:41:10|410.1|410|410.1|410|410.1|410|410.1|410|19
1746614530000|2025-05-07 10:42:10|410.2||410.2||410.2||410.2||159
1746614550000|2025-05-07 10:42:30||410.1||410.1||410.1||410.1|0
1746614620000|2025-05-07 10:43:40|||||||||885
1746614640000|2025-05-07 10:44:00|410.1|410|410.1|410|410.1|410|410.1|410|1010
1746614660000|2025-05-07 10:44:20|410|409.9|410|409.9|410|409.9|410|409.9|1030
1746614710000|2025-05-07 10:45:10|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|1115
1746614840000|2025-05-07 10:47:20|410|409.9|410|409.9|410|409.9|410|409.9|0
1746614950000|2025-05-07 10:49:10|||||||||125
1746614960000|2025-05-07 10:49:20|410.1|410|410.1|410|410.1|410|410.1|410|0
1746615050000|2025-05-07 10:50:50||409.9||409.9||409.9||409.9|822
1746615070000|2025-05-07 10:51:10||410||410||410||410|0
1746615080000|2025-05-07 10:51:20|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|153
1746615110000|2025-05-07 10:51:50|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1746615190000|2025-05-07 10:53:10|410.4||410.4||410.4||410.4||2256
1746615220000|2025-05-07 10:53:40|410.3||410.3||410.3||410.3||1310
1746615230000|2025-05-07 10:53:50||410.1||410.1||410.1||410.1|2550
1746615240000|2025-05-07 10:54:00|410.1|410|410.1|409.9|410.1|410|410.1|409.9|901
1746615250000|2025-05-07 10:54:10||410||410||410||410|0
1746615300000|2025-05-07 10:55:00|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|580
1746615360000|2025-05-07 10:56:00|410.3||410.3||410.3||410.3||1381
1746615430000|2025-05-07 10:57:10|410.2||410.2||410.2||410.2||0
1746615500000|2025-05-07 10:58:20|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|281
1746615560000|2025-05-07 10:59:20|410.4|410.3|410.4|410.2|410.4|410.3|410.3|410.2|1683
1746615600000|2025-05-07 11:00:00|410.3||410.3||410.3||410.3||1156
1746615630000|2025-05-07 11:00:30|||||||||198
1746615670000|2025-05-07 11:01:10|410.4||410.4||410.4||410.4||0
1746615850000|2025-05-07 11:04:10|410.3||410.3||410.3||410.3||0
1746615870000|2025-05-07 11:04:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|2409
1746615910000|2025-05-07 11:05:10|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1746616280000|2025-05-07 11:11:20|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|114
1746616320000|2025-05-07 11:12:00|410.3|410.2|410.4|410.2|410.4|410.3|410.3|410.2|2256
1746616360000|2025-05-07 11:12:40|410.3||410.3||410.3||410.3||0
1746616370000|2025-05-07 11:12:50|||||||||510
1746616390000|2025-05-07 11:13:10|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.2|0
1746616490000|2025-05-07 11:14:50||410.2||410.2||410.2||410.2|1456
1746616510000|2025-05-07 11:15:10|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|999
1746616530000|2025-05-07 11:15:30||410.2||410.2||410.2||410.2|0
1746616570000|2025-05-07 11:16:10|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|156
1746616720000|2025-05-07 11:18:40|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1456
1746616750000|2025-05-07 11:19:10|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1746616800000|2025-05-07 11:20:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|860
1746616820000|2025-05-07 11:20:20|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|2882
1746616960000|2025-05-07 11:22:40|||||||||131
1746617010000|2025-05-07 11:23:30|||||||||1076
1746617060000|2025-05-07 11:24:20|||||||||246
1746617080000|2025-05-07 11:24:40|410.1|410|410.1|410|410.1|410|410.1|410|0
1746617110000|2025-05-07 11:25:10|||||||||527
1746617130000|2025-05-07 11:25:30|410.2||410.2||410.2||410.2||0
1746617140000|2025-05-07 11:25:40|410.1||410.1||410.1||410.1||0
1746617270000|2025-05-07 11:27:50|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|2256
1746617410000|2025-05-07 11:30:10|||||||||1456
1746617430000|2025-05-07 11:30:30|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1746617590000|2025-05-07 11:33:10|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|745
1746617620000|2025-05-07 11:33:40|410|409.9|410|409.9|410|409.9|410|409.9|861
1746617630000|2025-05-07 11:33:50|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|150
1746617640000|2025-05-07 11:34:00|410|409.9|410|409.9|410|409.9|410|409.9|1255
1746617710000|2025-05-07 11:35:10|410.1|410|410.1|410|410.1|410|410.1|410|0
1746617830000|2025-05-07 11:37:10|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|661
1746617860000|2025-05-07 11:37:40|||||||||2336
1746618040000|2025-05-07 11:40:40|||||||||264
1746618100000|2025-05-07 11:41:40|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|280
1746618110000|2025-05-07 11:41:50|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|1540
1746618210000|2025-05-07 11:43:30|||||||||932
1746618260000|2025-05-07 11:44:20|||||||||989
1746618270000|2025-05-07 11:44:30|||||||||254
1746618390000|2025-05-07 11:46:30|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1746618460000|2025-05-07 11:47:40|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|537
1746618480000|2025-05-07 11:48:00|||||||||409
1746618550000|2025-05-07 11:49:10|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1746618560000|2025-05-07 11:49:20|410.6||410.6||410.6||410.6||0
1746618570000|2025-05-07 11:49:30|410.5||410.5||410.5||410.5||0
1746618590000|2025-05-07 11:49:50||410.3||410.3||410.3||410.3|225
1746618630000|2025-05-07 11:50:30|410.6|410.4|410.7|410.5|410.7|410.5|410.6|410.4|2700
1746618640000|2025-05-07 11:50:40||410.6||410.6||410.6||410.6|373
1746618650000|2025-05-07 11:50:50|410.8||410.8||410.8||410.7||0
1746618670000|2025-05-07 11:51:10|410.7||410.8||410.8||410.7||0
1746618690000|2025-05-07 11:51:30|410.7|410.7|410.7|410.6|410.7|410.7|410.7|410.6|223
1746618730000|2025-05-07 11:52:10|||||||||484
1746618880000|2025-05-07 11:54:40|||||||||656
1746618920000|2025-05-07 11:55:20|||||||||500
1746618940000|2025-05-07 11:55:40|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|1257
1746619080000|2025-05-07 11:58:00|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|105
1746619100000|2025-05-07 11:58:20||410.7||410.7||410.7||410.7|462
1746619190000|2025-05-07 11:59:50|410.8|410.8|410.8|410.7|410.8|410.8|410.8|410.7|929
1746619200000|2025-05-07 12:00:00|410.9||410.9||410.9||410.8||0
1746619210000|2025-05-07 12:00:10|411|410.8|411|410.8|411|410.8|411|410.8|0
1746619220000|2025-05-07 12:00:20|||||||||249
1746619330000|2025-05-07 12:02:10|411.1|410.9|411.1|411|411.1|411|411.1|410.9|2633
1746619340000|2025-05-07 12:02:20|411|410.9|411.1|410.9|411.1|410.9|411|410.9|311
1746619350000|2025-05-07 12:02:30|411|411|411.1|411|411.1|411|411|411|0
1746619360000|2025-05-07 12:02:40|||||||||568
1746619400000|2025-05-07 12:03:20|||||||||333
1746619420000|2025-05-07 12:03:40|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|0
1746619570000|2025-05-07 12:06:10|411.3|411.2|411.2|411.1|411.3|411.2|411.2|411.1|1796
1746619580000|2025-05-07 12:06:20|411.3||411.3||411.3||411.3||0
1746619590000|2025-05-07 12:06:30|411.4|411.2|411.4|411.3|411.4|411.3|411.4|411.2|0
1746619620000|2025-05-07 12:07:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|131
1746619630000|2025-05-07 12:07:10|411.6|411.5|411.6|411.4|411.6|411.5|411.6|411.4|5768
1746619650000|2025-05-07 12:07:30||411.5||411.4||411.5||411.4|637
1746619660000|2025-05-07 12:07:40||411.5||411.4||411.5||411.4|1226
1746619680000|2025-05-07 12:08:00||411.5||411.5||411.5||411.5|2964
1746619690000|2025-05-07 12:08:10|411.8|411.7|411.9|411.7|411.9|411.8|411.8|411.7|5124
1746619700000|2025-05-07 12:08:20|411.8|411.8|411.9|411.8|411.9|411.8|411.8|411.8|5423
1746619710000|2025-05-07 12:08:30|412.2|412.1|412.2|412.1|412.2|412.1|412.1|412|6110
1746619720000|2025-05-07 12:08:40|412.1|412|412.1|411.9|412.2|412|412.1|411.9|7102
1746619730000|2025-05-07 12:08:50|412|411.8|412.1|412|412.1|412|411.9|411.8|1852
1746619740000|2025-05-07 12:09:00|412|411.9|412|411.9|412.1|411.9|412|411.9|2490
1746619750000|2025-05-07 12:09:10|412.1|411.8|412.1|412|412.1|412|412|411.8|6987
1746619760000|2025-05-07 12:09:20|412.2|411.9|412.2|412|412.2|412.1|412.1|411.9|3932
1746619770000|2025-05-07 12:09:30|412.1|412.1|412.1|411.9|412.2|412.1|412|411.9|3621
1746619780000|2025-05-07 12:09:40|412||412||412||412||4368
1746619790000|2025-05-07 12:09:50|412.1|412|412.3|412.1|412.3|412.1|412.1|412|3328
1746619800000|2025-05-07 12:10:00|412.2|412.2|412.3|412.2|412.3|412.2|412.2|412.2|855
1746619810000|2025-05-07 12:10:10|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|2624
1746619820000|2025-05-07 12:10:20|412.6|412.5|412.7|412.5|412.7|412.5|412.6|412.5|4003
1746619830000|2025-05-07 12:10:30|412.6||412.6||412.6||412.6||0
1746619840000|2025-05-07 12:10:40|412.7||412.7||412.7||412.7||1929
1746619860000|2025-05-07 12:11:00|412.6|412.6|412.5|412.4|412.6|412.6|412.5|412.4|4049
1746619880000|2025-05-07 12:11:20|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|1000
1746619920000|2025-05-07 12:12:00|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|619
1746619940000|2025-05-07 12:12:20|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|0
1746619980000|2025-05-07 12:13:00|412.7||412.7||412.7||412.7||0
1746620010000|2025-05-07 12:13:30|412.5|412.4|412.5|412.4|412.5|412.4|412.4|412.3|2799
1746620020000|2025-05-07 12:13:40||412.3||412.3||412.3||412.3|116
1746620060000|2025-05-07 12:14:20|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|0
1746620120000|2025-05-07 12:15:20|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|547
1746620130000|2025-05-07 12:15:30||412||412||412||412|1036
1746620240000|2025-05-07 12:17:20|412.1||412.1||412.1||412.1||191
1746620280000|2025-05-07 12:18:00|412.2||412.2||412.2||412.2||25
1746620290000|2025-05-07 12:18:10|412.1||412.1||412.1||412.1||0
1746620320000|2025-05-07 12:18:40|412|411.9|412|411.9|412|411.9|412|411.9|661
1746620340000|2025-05-07 12:19:00|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|1039
1746620350000|2025-05-07 12:19:10|412|411.9|412|411.9|412|411.9|412|411.9|0
1746620400000|2025-05-07 12:20:00||411.8||411.8||411.8||411.8|172
1746620470000|2025-05-07 12:21:10|411.9||411.9||411.9||411.9||0
1746620490000|2025-05-07 12:21:30|412|411.9|412|411.9|412|411.9|412|411.9|0
1746620520000|2025-05-07 12:22:00|||||||||1977
1746620540000|2025-05-07 12:22:20|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|1132
1746620620000|2025-05-07 12:23:40|412||412||412||412||0
1746620630000|2025-05-07 12:23:50|411.9|411.9|411.9|411.8|411.9|411.9|411.9|411.8|0
1746620710000|2025-05-07 12:25:10|412|411.9|412|411.8|412|411.9|412|411.8|0
1746620910000|2025-05-07 12:28:30|411.9||411.9||411.9||411.9||4623
1746620920000|2025-05-07 12:28:40|||||||||1871
1746620930000|2025-05-07 12:28:50|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|1032
1746620970000|2025-05-07 12:29:30|411.7|411.6|411.8|411.7|411.8|411.7|411.7|411.6|568
1746620990000|2025-05-07 12:29:50|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|107
1746621010000|2025-05-07 12:30:10|412|411.9|412|411.9|412|411.9|412|411.9|837
1746621030000|2025-05-07 12:30:30|||||||||257
1746621070000|2025-05-07 12:31:10|412.1|412|412.1|412|412.1|412|412.1|412|0
1746621120000|2025-05-07 12:32:00|||||||||510
1746621140000|2025-05-07 12:32:20|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|0
1746621160000|2025-05-07 12:32:40|412.1|412|412.1|412|412.1|412|412.1|412|1657
1746621250000|2025-05-07 12:34:10|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|1119
1746621300000|2025-05-07 12:35:00||412||412||412||412|0
1746621320000|2025-05-07 12:35:20|412.1||412.1||412.2||412.1||4500
1746621370000|2025-05-07 12:36:10|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|807
1746621380000|2025-05-07 12:36:20||412||412.1||412.1||412|2483
1746621390000|2025-05-07 12:36:30|||||||||1696
1746621410000|2025-05-07 12:36:50||412||412||412||412|0
1746621420000|2025-05-07 12:37:00|412.1||412.1||412.1||412.1||0
1746621430000|2025-05-07 12:37:10|412.2||412.2||412.2||412.2||0
1746621480000|2025-05-07 12:38:00||412.1||412.1||412.1||412.1|0
1746621550000|2025-05-07 12:39:10|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|1467
1746621570000|2025-05-07 12:39:30|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|243
1746621600000|2025-05-07 12:40:00|412.5||412.4||412.5||412.4||0
1746621650000|2025-05-07 12:40:50|||||||||1683
1746621660000|2025-05-07 12:41:00|||||||||1531
1746621670000|2025-05-07 12:41:10|412.3|412.2|412.4|412.2|412.4|412.2|412.3|412.2|1954
1746621680000|2025-05-07 12:41:20|412.3||412.3||412.3||412.3||0
1746621720000|2025-05-07 12:42:00|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|1211
1746621750000|2025-05-07 12:42:30|412.1|412|412.1|412|412.1|412|412.1|412|1147
1746621770000|2025-05-07 12:42:50|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|0
1746621780000|2025-05-07 12:43:00|412.1|412|412.1|412|412.1|412|412.1|412|1243
1746621790000|2025-05-07 12:43:10|||||||||2426
1746621800000|2025-05-07 12:43:20|412.2|411.9|412.2|412|412.2|412|412.2|411.9|0
1746621900000|2025-05-07 12:45:00|412.3|412.1|412.4|412.3|412.4|412.3|412.3|412.1|3384
1746621920000|2025-05-07 12:45:20|412.5|412.4|412.4|412.3|412.5|412.4|412.4|412.3|811
1746621930000|2025-05-07 12:45:30||412.2||412.2||412.2||412.2|80
1746621980000|2025-05-07 12:46:20||412.3||412.3||412.3||412.3|2545
1746622010000|2025-05-07 12:46:50|412.3|412.2|412.4|412.2|412.4|412.2|412.3|412.2|1988
1746622050000|2025-05-07 12:47:30|412.5|412.3|412.5|412.3|412.5|412.3|412.5|412.3|304
1746622100000|2025-05-07 12:48:20|412.4||412.4||412.4||412.4||1307
1746622120000|2025-05-07 12:48:40|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|2820
1746622130000|2025-05-07 12:48:50||412.3||412.3||412.3||412.3|1546
1746622150000|2025-05-07 12:49:10|412.4|412.4|412.4|412.3|412.4|412.4|412.4|412.3|845
1746622160000|2025-05-07 12:49:20|412.5||412.5||412.5||412.5||4010
1746622210000|2025-05-07 12:50:10|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|0
1746622220000|2025-05-07 12:50:20||412.4||412.5||412.5||412.4|1670
1746622250000|2025-05-07 12:50:50|||||||||823
1746622280000|2025-05-07 12:51:20|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|911
1746622300000|2025-05-07 12:51:40|412.8||412.8||412.8||412.8||0
1746622310000|2025-05-07 12:51:50|412.7||412.7||412.7||412.7||0
1746622340000|2025-05-07 12:52:20|412.8||412.8||412.8||412.8||0
1746622350000|2025-05-07 12:52:30|412.7||412.8||412.8||412.7||0
1746622380000|2025-05-07 12:53:00|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|313
1746622410000|2025-05-07 12:53:30|412.8|412.6|412.7|412.6|412.8|412.6|412.7|412.6|87
1746622440000|2025-05-07 12:54:00|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|1707
1746622450000|2025-05-07 12:54:10|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|1581
1746622460000|2025-05-07 12:54:20|412.6|412.5|412.5|412.4|412.6|412.5|412.5|412.4|2382
1746622470000|2025-05-07 12:54:30|412.4|412.3|412.4|412.3|412.5|412.3|412.4|412.3|0
1746622480000|2025-05-07 12:54:40||412.2||412.2||412.2||412.2|0
1746622560000|2025-05-07 12:56:00|412.3|412.1|412.3|412.1|412.3|412.1|412.3|412.1|1493
1746622590000|2025-05-07 12:56:30|412.2||412.2||412.2||412.2||0
1746622600000|2025-05-07 12:56:40|412.1|412|412|411.8|412.1|412|412|411.8|589
1746622650000|2025-05-07 12:57:30|412.1|411.9|412.1|411.9|412.1|412|412.1|411.9|100
1746622660000|2025-05-07 12:57:40||412||412||412||412|0
1746622690000|2025-05-07 12:58:10|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|0
1746622730000|2025-05-07 12:58:50|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|540
1746622740000|2025-05-07 12:59:00|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|1403
1746622810000|2025-05-07 13:00:10|412.3||412.3||412.3||412.2||1754
1746622830000|2025-05-07 13:00:30|412.4|412.2|412.4|412.3|412.4|412.3|412.4|412.2|0
1746622850000|2025-05-07 13:00:50|412.5||412.4||412.5||412.4||0
1746622860000|2025-05-07 13:01:00|412.5||412.4||412.5||412.4||0
1746622870000|2025-05-07 13:01:10|412.5||412.5||412.5||412.5||0
1746622910000|2025-05-07 13:01:50|412.6|412.4|412.6|412.4|412.6|412.4|412.6|412.4|0
1746622990000|2025-05-07 13:03:10|412.5||412.5||412.5||412.5||0
1746623010000|2025-05-07 13:03:30||412.3||412.3||412.3||412.3|2845
1746623070000|2025-05-07 13:04:30|412.4||412.4||412.4||412.4||0
1746623080000|2025-05-07 13:04:40|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|606
1746623090000|2025-05-07 13:04:50|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|2165
1746623120000|2025-05-07 13:05:20|412.5|412.4|412.5|412.3|412.5|412.4|412.5|412.3|359
1746623160000|2025-05-07 13:06:00|412.1|412|412.1|412|412.1|412|412.1|412|2291
1746623170000|2025-05-07 13:06:10|412.2|412.1|412.2|412|412.2|412.1|412.2|412|2820
1746623210000|2025-05-07 13:06:50|412.1||412.1||412.1||412.1||0
1746623250000|2025-05-07 13:07:30|412|411.9|412|411.9|412|411.9|412|411.9|1426
1746623270000|2025-05-07 13:07:50|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|687
1746623300000|2025-05-07 13:08:20|412||412||412||412||0
1746623310000|2025-05-07 13:08:30|411.9|411.9|412|411.9|412|411.9|411.9|411.9|0
1746623340000|2025-05-07 13:09:00|412.1|412|412.1|412|412.1|412|412.1|412|595
1746623410000|2025-05-07 13:10:10|412|411.9|412|411.9|412|411.9|412|411.9|2736
1746623420000|2025-05-07 13:10:20|412.1|412|412.1|412|412.1|412|412.1|412|0
1746623430000|2025-05-07 13:10:30|412.2||412.1||412.2||412.1||0
1746623440000|2025-05-07 13:10:40|412|411.9|412|411.9|412|411.9|412|411.9|550
1746623460000|2025-05-07 13:11:00|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1746623470000|2025-05-07 13:11:10|411.7|411.6|411.6|411.5|411.7|411.6|411.6|411.5|1469
1746623490000|2025-05-07 13:11:30|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|77
1746623520000|2025-05-07 13:12:00|411.6|411.6|411.7|411.6|411.7|411.6|411.6|411.6|1568
1746623530000|2025-05-07 13:12:10|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|1461
1746623590000|2025-05-07 13:13:10|411.7||411.7||411.7||411.7||0
1746623690000|2025-05-07 13:14:50|411.9|411.6|411.9|411.7|411.9|411.7|411.9|411.6|914
1746623710000|2025-05-07 13:15:10|411.8|411.6|411.7|411.5|411.8|411.6|411.7|411.5|5638
1746623730000|2025-05-07 13:15:30|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|665
1746623740000|2025-05-07 13:15:40|411.5||411.6||411.6||411.5||0
1746623770000|2025-05-07 13:16:10||411.5||411.5||411.5||411.5|0
1746623780000|2025-05-07 13:16:20||411.4||411.4||411.4||411.4|0
1746623800000|2025-05-07 13:16:40|411.5|411.3|411.3|411.1|411.5|411.3|411.3|411.1|1488
1746623820000|2025-05-07 13:17:00||411.2||411.2||411.2||411.2|0
1746623900000|2025-05-07 13:18:20|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|692
1746623910000|2025-05-07 13:18:30|411.5||411.5||411.5||411.5||0
1746623930000|2025-05-07 13:18:50|411.4||411.4||411.4||411.4||0
1746623970000|2025-05-07 13:19:30||411.2||411.2||411.2||411.2|548
1746623990000|2025-05-07 13:19:50|411.3|411.1|411.3|411.2|411.3|411.2|411.2|411.1|4416
1746624000000|2025-05-07 13:20:00||411.1||411.1||411.2||411.1|0
1746624020000|2025-05-07 13:20:20|411.2||411.2||411.2||411.2||0
1746624070000|2025-05-07 13:21:10|411.1|411|411.1|411|411.1|411|411.1|411|0
1746624120000|2025-05-07 13:22:00|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|0
1746624130000|2025-05-07 13:22:10|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1746624170000|2025-05-07 13:22:50|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1746624180000|2025-05-07 13:23:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|577
1746624190000|2025-05-07 13:23:10|411.4|411.3|411.3|411.2|411.4|411.3|411.3|411.2|2961
1746624210000|2025-05-07 13:23:30|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1746624250000|2025-05-07 13:24:10|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|1285
1746624260000|2025-05-07 13:24:20|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1746624300000|2025-05-07 13:25:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|2115
1746624320000|2025-05-07 13:25:20|411.6||411.6||411.6||411.6||0
1746624370000|2025-05-07 13:26:10|411.5||411.5||411.5||411.5||200
1746624390000|2025-05-07 13:26:30|||||||||834
1746624400000|2025-05-07 13:26:40|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|252
1746624410000|2025-05-07 13:26:50|411.3||411.3||411.3||411.3||0
1746624420000|2025-05-07 13:27:00|411.1|411|411.1|411|411.1|411|411.1|411|1400
1746624430000|2025-05-07 13:27:10|411|410.8|411.1|410.9|411.1|410.9|411|410.8|16809
1746624440000|2025-05-07 13:27:20|410.9|410.8|410.9|410.8|411|410.9|410.9|410.8|3205
1746624450000|2025-05-07 13:27:30|411.1|411|411.1|411|411.1|411|411.1|411|870
1746624470000|2025-05-07 13:27:50||410.9||410.9||410.9||410.9|0
1746624490000|2025-05-07 13:28:10|411|411|411.1|411|411.1|411|411|411|466
1746624510000|2025-05-07 13:28:30|||||||||1012
1746624540000|2025-05-07 13:29:00|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|131
1746624550000|2025-05-07 13:29:10||411.2||411.2||411.2||411.2|0
1746624560000|2025-05-07 13:29:20||411.1||411.1||411.1||411.1|1428
1746624580000|2025-05-07 13:29:40||411.2||411.2||411.2||411.2|0
1746624600000|2025-05-07 13:30:00||411.1||411.1||411.2||411.1|3088
1746624630000|2025-05-07 13:30:30||411.2||411.2||411.2||411.2|0
1746624660000|2025-05-07 13:31:00|411.4|411.3|411.5|411.4|411.5|411.4|411.4|411.3|142
1746624670000|2025-05-07 13:31:10|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|3186
1746624700000|2025-05-07 13:31:40|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|1787
1746624710000|2025-05-07 13:31:50|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|595
1746624730000|2025-05-07 13:32:10|||||||||2334
1746624740000|2025-05-07 13:32:20|411.3|411.2|411.3|411.1|411.3|411.2|411.3|411.1|3650
1746624760000|2025-05-07 13:32:40|411.4|411.2|411.4|411.3|411.4|411.3|411.4|411.2|1090
1746624810000|2025-05-07 13:33:30|411.5|411.4|411.5|411.3|411.5|411.4|411.5|411.3|131
1746624830000|2025-05-07 13:33:50|411.6|411.4|411.6|411.5|411.6|411.5|411.6|411.4|1090
1746624840000|2025-05-07 13:34:00|411.7|411.6|411.8|411.6|411.8|411.6|411.7|411.6|897
1746624850000|2025-05-07 13:34:10|411.9|411.7|411.9|411.8|411.9|411.8|411.9|411.7|0
1746624860000|2025-05-07 13:34:20||411.7||411.7||411.7||411.7|0
1746624870000|2025-05-07 13:34:30|411.8||411.8||411.8||411.8||0
1746624890000|2025-05-07 13:34:50||411.6||411.7||411.7||411.6|1977
1746624900000|2025-05-07 13:35:00|411.9|411.8|412|411.8|412|411.8|411.9|411.8|2062
1746624910000|2025-05-07 13:35:10||411.9||411.9||411.9||411.9|0
1746624950000|2025-05-07 13:35:50||411.8||411.8||411.8||411.8|262
1746624960000|2025-05-07 13:36:00|411.9||411.9||411.9||411.9||0
1746624970000|2025-05-07 13:36:10|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|2776
1746624980000|2025-05-07 13:36:20|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|583
1746624990000|2025-05-07 13:36:30|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1746625000000|2025-05-07 13:36:40|||||||||641
1746625050000|2025-05-07 13:37:30|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|1560
1746625060000|2025-05-07 13:37:40||411.5||411.5||411.5||411.5|1560
1746625100000|2025-05-07 13:38:20|411.8|411.6|411.7|411.6|411.8|411.6|411.7|411.6|0
1746625110000|2025-05-07 13:38:30|411.8||411.7||411.8||411.7||0
1746625120000|2025-05-07 13:38:40||411.5||411.5||411.5||411.5|110
1746625140000|2025-05-07 13:39:00|411.6|411.6|411.7|411.6|411.7|411.6|411.6|411.5|766
1746625150000|2025-05-07 13:39:10||411.5||411.6||411.6||411.5|1376
1746625160000|2025-05-07 13:39:20|||||||||621
1746625170000|2025-05-07 13:39:30|||||||||130
1746625200000|2025-05-07 13:40:00|411.8|411.7|411.7|411.6|411.8|411.7|411.7|411.6|1068
1746625210000|2025-05-07 13:40:10|411.6|411.5|411.6|411.4|411.6|411.5|411.6|411.4|1747
1746625230000|2025-05-07 13:40:30||411.5||411.5||411.5||411.5|0
1746625270000|2025-05-07 13:41:10|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1746625320000|2025-05-07 13:42:00|411.6|411.5|411.7|411.6|411.7|411.6|411.6|411.5|0
1746625370000|2025-05-07 13:42:50|411.8|411.7|411.9|411.7|411.9|411.7|411.8|411.7|575
1746625390000|2025-05-07 13:43:10||411.8||411.8||411.8||411.8|1869
1746625400000|2025-05-07 13:43:20|412|411.9|412|411.9|412|411.9|412|411.9|150
1746625410000|2025-05-07 13:43:30|411.9|411.8|412|411.8|412|411.8|411.9|411.8|4418
1746625430000|2025-05-07 13:43:50||411.9||411.9||411.9||411.9|5
1746625440000|2025-05-07 13:44:00|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|1456
1746625450000|2025-05-07 13:44:10|||||||||1883
1746625460000|2025-05-07 13:44:20|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|1089
1746625510000|2025-05-07 13:45:10|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|3356
1746625520000|2025-05-07 13:45:20|411.6|411.5|411.5|411.4|411.6|411.5|411.5|411.4|635
1746625530000|2025-05-07 13:45:30|411.6||411.6||411.6||411.6||0
1746625560000|2025-05-07 13:46:00||411.5||411.5||411.5||411.5|0
1746625570000|2025-05-07 13:46:10|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|0
1746625580000|2025-05-07 13:46:20|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|1256
1746625660000|2025-05-07 13:47:40|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|50
1746625690000|2025-05-07 13:48:10|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1746625710000|2025-05-07 13:48:30||411.6||411.7||411.7||411.6|0
1746625720000|2025-05-07 13:48:40||411.6||411.6||411.6||411.6|0
1746625730000|2025-05-07 13:48:50|411.7|411.7|412|411.8|412|411.8|411.7|411.7|2021
1746625750000|2025-05-07 13:49:10|411.9|411.7|411.8|411.7|411.9|411.7|411.8|411.7|3163
1746625760000|2025-05-07 13:49:20|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|2388
1746625790000|2025-05-07 13:49:50|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|1947
1746625800000|2025-05-07 13:50:00|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|1729
1746625810000|2025-05-07 13:50:10|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|6
1746625840000|2025-05-07 13:50:40|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|0
1746625850000|2025-05-07 13:50:50|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|638
1746625870000|2025-05-07 13:51:10|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|490
1746625920000|2025-05-07 13:52:00|||||||||57
1746625930000|2025-05-07 13:52:10|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|1780
1746625960000|2025-05-07 13:52:40|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|1642
1746625990000|2025-05-07 13:53:10|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|3289
1746626040000|2025-05-07 13:54:00|411.7|411.6|411.8|411.7|411.8|411.7|411.7|411.6|132
1746626050000|2025-05-07 13:54:10|411.9|411.8|411.8|411.7|411.9|411.8|411.8|411.7|165
1746626060000|2025-05-07 13:54:20|||||||||638
1746626100000|2025-05-07 13:55:00|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|45
1746626110000|2025-05-07 13:55:10|412|411.9|412.1|412|412.1|412|412|411.9|0
1746626120000|2025-05-07 13:55:20|412.2|412.1|412.3|412.1|412.3|412.1|412.2|412.1|363
1746626130000|2025-05-07 13:55:30||412.2||412.2||412.2||412.2|2115
1746626140000|2025-05-07 13:55:40|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|102
1746626160000|2025-05-07 13:56:00|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|1213
1746626210000|2025-05-07 13:56:50|||||||||2
1746626230000|2025-05-07 13:57:10|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.2|1011
1746626240000|2025-05-07 13:57:20|412.5||412.5||412.5||412.5||0
1746626250000|2025-05-07 13:57:30|412.4|412.4|412.5|412.3|412.5|412.4|412.4|412.3|936
1746626270000|2025-05-07 13:57:50|412.4|412.4|412.5|412.3|412.5|412.4|412.4|412.3|1490
1746626280000|2025-05-07 13:58:00|412.4||412.4||412.4||412.4||0
1746626310000|2025-05-07 13:58:30|412.5||412.4||412.5||412.4||339
1746626330000|2025-05-07 13:58:50|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|793
1746626340000|2025-05-07 13:59:00|412.4||412.4||412.4||412.4||2192
1746626360000|2025-05-07 13:59:20||412.3||412.3||412.3||412.3|0
1746626390000|2025-05-07 13:59:50|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|0
1746626420000|2025-05-07 14:00:20|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|0
1746626440000|2025-05-07 14:00:40||412.6||412.6||412.6||412.6|100
1746626450000|2025-05-07 14:00:50|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|0
1746626460000|2025-05-07 14:01:00|412.8||412.9||412.9||412.8||543
1746626500000|2025-05-07 14:01:40||412.8||412.8||412.8||412.8|0
1746626520000|2025-05-07 14:02:00|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|2115
1746626550000|2025-05-07 14:02:30|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|3024
1746626580000|2025-05-07 14:03:00|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|0
1746626590000|2025-05-07 14:03:10|412.9||412.9||412.9||412.9||0
1746626620000|2025-05-07 14:03:40|412.8||412.8||412.8||412.8||1297
1746626680000|2025-05-07 14:04:40|412.9|412.8|412.8|412.7|412.9|412.8|412.8|412.7|707
1746626690000|2025-05-07 14:04:50|412.7|412.6|412.7|412.5|412.7|412.6|412.7|412.5|2530
1746626700000|2025-05-07 14:05:00|412.8|412.6|412.8|412.7|412.8|412.7|412.8|412.5|681
1746626710000|2025-05-07 14:05:10|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1746626740000|2025-05-07 14:05:40|413|412.9|413|412.9|413|412.9|413|412.9|0
1746626790000|2025-05-07 14:06:30|||||||||1300
1746626800000|2025-05-07 14:06:40|413.1||413||413.1||413||1000
1746626810000|2025-05-07 14:06:50|413.1||413.1||413.1||413.1||0
1746626850000|2025-05-07 14:07:30|413||413||413||413||0
1746626870000|2025-05-07 14:07:50|413.1|413|413.1|413|413.1|413|413.1|413|0
1746626880000|2025-05-07 14:08:00|413.2||413.2||413.2||413.2||0
1746626910000|2025-05-07 14:08:30|413.1||413.1||413.1||413.1||0
1746626980000|2025-05-07 14:09:40|413|412.9|413|412.9|413|412.9|413|412.9|0
1746627000000|2025-05-07 14:10:00|413.1|413|413.1|413|413.1|413|413.1|413|1144
1746627010000|2025-05-07 14:10:10|413|412.9|413|412.9|413|412.9|413|412.9|0
1746627100000|2025-05-07 14:11:40|413.1|413|413.1|413|413.1|413|413.1|413|350
1746627120000|2025-05-07 14:12:00|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1746627130000|2025-05-07 14:12:10|||||||||1609
1746627150000|2025-05-07 14:12:30||413||413||413||413|2983
1746627180000|2025-05-07 14:13:00|413.1||413.1||413.1||413.1||0
1746627240000|2025-05-07 14:14:00|413|412.9|413|412.9|413|412.9|413|412.9|610
1746627300000|2025-05-07 14:15:00|||||||||7000
1746627310000|2025-05-07 14:15:10|||||||||1468
1746627330000|2025-05-07 14:15:30|||||||||2631
1746627340000|2025-05-07 14:15:40|413.1||413.1||413.1||413.1||0
1746627350000|2025-05-07 14:15:50|413||413||413||413||0
1746627360000|2025-05-07 14:16:00|||||||||250
1746627370000|2025-05-07 14:16:10|413.1||413.1||413.1||413.1||2823
1746627400000|2025-05-07 14:16:40|413||413||413||413||0
1746627410000|2025-05-07 14:16:50||412.8||412.8||412.8||412.8|2115
1746627460000|2025-05-07 14:17:40|412.9|412.7|412.9|412.7|412.9|412.7|412.8|412.7|4366
1746627500000|2025-05-07 14:18:20|412.8||412.8||412.8||412.8||0
1746627510000|2025-05-07 14:18:30|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1746627540000|2025-05-07 14:19:00|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|3139
1746627550000|2025-05-07 14:19:10|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1746627600000|2025-05-07 14:20:00|413|412.9|413|412.9|413|412.9|413|412.9|475
1746627610000|2025-05-07 14:20:10|413.1|413|413.1|413|413.1|413|413.1|413|0
1746627620000|2025-05-07 14:20:20||412.9||412.9||412.9||412.9|4338
1746627640000|2025-05-07 14:20:40|||||||||1038
1746627650000|2025-05-07 14:20:50||413||413||413||413|7831
1746627660000|2025-05-07 14:21:00||412.9||412.9||413||412.9|4254
1746627710000|2025-05-07 14:21:50||413||413||413||413|2266
1746627720000|2025-05-07 14:22:00|413.2||413.1||413.2||413.1||0
1746627770000|2025-05-07 14:22:50|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|77
1746627790000|2025-05-07 14:23:10|||||||||2508
1746627830000|2025-05-07 14:23:50||413||413||413||413|2647
1746627840000|2025-05-07 14:24:00|413.1||413.1||413.2||413.1||0
1746627880000|2025-05-07 14:24:40|413.2|413.1|413.1|413|413.2|413.1|413.1|413|2099
1746627890000|2025-05-07 14:24:50|413.2||413.1||413.2||413.1||0
1746627900000|2025-05-07 14:25:00|413|412.9|413|412.9|413|412.9|413|412.9|2284
1746627910000|2025-05-07 14:25:10|||||||||391
1746627920000|2025-05-07 14:25:20|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|1330
1746627940000|2025-05-07 14:25:40|413|412.9|413|412.9|413|412.9|413|412.9|0
1746627960000|2025-05-07 14:26:00|413.1|413|413.1|413|413.1|413|413.1|413|0
1746627980000|2025-05-07 14:26:20|||||||||1031
1746628030000|2025-05-07 14:27:10|413|412.9|413|412.9|413|412.9|413|412.9|2854
1746628050000|2025-05-07 14:27:30|413.1|413|413.1|413|413.1|413|413.1|413|150
1746628090000|2025-05-07 14:28:10|413.2|413.1|413.4|413.3|413.4|413.3|413.2|413.1|0
1746628110000|2025-05-07 14:28:30|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1746628170000|2025-05-07 14:29:30|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|3349
1746628180000|2025-05-07 14:29:40|413.5|413.4|413.4|413.3|413.5|413.4|413.4|413.3|3536
1746628200000|2025-05-07 14:30:00|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|3368
1746628220000|2025-05-07 14:30:20|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1746628240000|2025-05-07 14:30:40|413.3|413.2|413.3|413.1|413.3|413.2|413.3|413.1|4480
1746628310000|2025-05-07 14:31:50||413.2||413.2||413.2||413.2|0
1746628320000|2025-05-07 14:32:00|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1746628330000|2025-05-07 14:32:10|413.6|413.5|413.7|413.5|413.7|413.5|413.6|413.5|1099
1746628340000|2025-05-07 14:32:20|413.6|413.4|413.5|413.4|413.6|413.4|413.5|413.4|8813
1746628370000|2025-05-07 14:32:50|||||||||669
1746628400000|2025-05-07 14:33:20|413.6||413.6||413.6||413.6||0
1746628410000|2025-05-07 14:33:30|413.5|413.5|413.5|413.4|413.5|413.5|413.5|413.4|2605
1746628420000|2025-05-07 14:33:40|||||||||1138
1746628480000|2025-05-07 14:34:40|413.4|413.3|413.5|413.4|413.5|413.4|413.4|413.3|1945
1746628560000|2025-05-07 14:36:00|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|425
1746628580000|2025-05-07 14:36:20|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|3277
1746628600000|2025-05-07 14:36:40|413.6|413.5|413.5|413.4|413.6|413.5|413.5|413.4|5098
1746628610000|2025-05-07 14:36:50|413.6||413.6||413.6||413.6||0
1746628630000|2025-05-07 14:37:10|413.5||413.5||413.5||413.5||0
1746628720000|2025-05-07 14:38:40|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1746628770000|2025-05-07 14:39:30|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|2589
1746628810000|2025-05-07 14:40:10|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1746628870000|2025-05-07 14:41:10|413.5|413.4|413.6|413.5|413.6|413.5|413.5|413.4|2327
1746628890000|2025-05-07 14:41:30|||||||||442
1746628920000|2025-05-07 14:42:00|||||||||536
1746628940000|2025-05-07 14:42:20|413.7||413.7||413.7||413.7||1331
1746629010000|2025-05-07 14:43:30|413.8|413.6|413.8|413.7|413.8|413.7|413.8|413.6|0
1746629020000|2025-05-07 14:43:40|||||||||1025
1746629130000|2025-05-07 14:45:30|413.9|413.8|413.8|413.7|413.9|413.8|413.8|413.7|6465
1746629140000|2025-05-07 14:45:40|413.9||413.8||413.9||413.8||1376
1746629180000|2025-05-07 14:46:20|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|180
1746629210000|2025-05-07 14:46:50||413.7||413.7||413.7||413.7|2011
1746629230000|2025-05-07 14:47:10||413.8||413.8||413.8||413.8|1000
1746629240000|2025-05-07 14:47:20||413.7||413.7||413.7||413.7|2315
1746629270000|2025-05-07 14:47:50||413.8||413.8||413.8||413.8|0
1746629280000|2025-05-07 14:48:00|413.8|413.7|413.9|413.7|413.9|413.7|413.8|413.7|2999
1746629290000|2025-05-07 14:48:10|413.8||413.8||413.8||413.8||0
1746629300000|2025-05-07 14:48:20|413.7|413.6|413.7|413.6|413.8|413.6|413.7|413.6|2426
1746629330000|2025-05-07 14:48:50|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1746629380000|2025-05-07 14:49:40|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|1560
1746629400000|2025-05-07 14:50:00|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|630
1746629440000|2025-05-07 14:50:40|413.7||413.7||413.7||413.7||1890
1746629460000|2025-05-07 14:51:00|413.6||413.6||413.6||413.6||0
1746629480000|2025-05-07 14:51:20|413.7|413.6|413.7|413.5|413.7|413.6|413.6|413.5|2647
1746629500000|2025-05-07 14:51:40|413.6||413.6||413.6||413.6||0
1746629550000|2025-05-07 14:52:30|413.7||413.7||413.7||413.7||1300
1746629580000|2025-05-07 14:53:00|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|2647
1746629590000|2025-05-07 14:53:10|413.5|413.3|413.5|413.3|413.5|413.4|413.5|413.3|2928
1746629600000|2025-05-07 14:53:20||413.4||413.4||413.4||413.4|77
1746629610000|2025-05-07 14:53:30|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|581
1746629650000|2025-05-07 14:54:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|1278
1746629660000|2025-05-07 14:54:20||413.3||413.3||413.3||413.3|1932
1746629690000|2025-05-07 14:54:50|413.4|413.4|413.5|413.4|413.5|413.4|413.4|413.4|745
1746629710000|2025-05-07 14:55:10|||||||||1427
1746629730000|2025-05-07 14:55:30|||||||||2031
1746629760000|2025-05-07 14:56:00|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|2076
1746629770000|2025-05-07 14:56:10|||||||||1500
1746629950000|2025-05-07 14:59:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|809
1746629960000|2025-05-07 14:59:20|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|2605
1746630000000|2025-05-07 15:00:00|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|6935
1746630010000|2025-05-07 15:00:10|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1746630020000|2025-05-07 15:00:20|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|2417
1746630070000|2025-05-07 15:01:10|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|163
1746630110000|2025-05-07 15:01:50||413.6||413.7||413.7||413.6|689
1746630120000|2025-05-07 15:02:00|||||||||699
1746630170000|2025-05-07 15:02:50||413.6||413.6||413.6||413.6|4510
1746630190000|2025-05-07 15:03:10|413.7|413.7|413.8|413.7|413.8|413.7|413.7|413.7|0
1746630210000|2025-05-07 15:03:30|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|1374
1746630240000|2025-05-07 15:04:00|413.8|413.7|413.8|413.6|413.8|413.7|413.8|413.6|0
1746630250000|2025-05-07 15:04:10||413.7||413.7||413.7||413.7|0
1746630290000|2025-05-07 15:04:50|||||||||3
1746630330000|2025-05-07 15:05:30|413.5|413.4|413.4|413.3|413.5|413.4|413.4|413.3|2647
1746630340000|2025-05-07 15:05:40|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|0
1746630360000|2025-05-07 15:06:00|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1746630370000|2025-05-07 15:06:10|413.3|413.2|413.2|413.1|413.3|413.2|413.2|413.1|0
1746630390000|2025-05-07 15:06:30|||||||||321
1746630400000|2025-05-07 15:06:40|413|412.9|412.9|412.8|413|412.9|412.9|412.8|590
1746630420000|2025-05-07 15:07:00|413|412.9|413|412.9|413|412.9|413|412.9|721
1746630440000|2025-05-07 15:07:20|412.9|412.8|412.8|412.6|412.9|412.8|412.8|412.6|3619
1746630450000|2025-05-07 15:07:30|412.7||412.8||412.8||412.7||698
1746630490000|2025-05-07 15:08:10|412.7||412.8||412.8||412.7||5
1746630560000|2025-05-07 15:09:20|412.7|412.5|412.7|412.5|412.7|412.5|412.6|412.5|2852
1746630580000|2025-05-07 15:09:40|412.6||412.6||412.6||412.6||2
1746630610000|2025-05-07 15:10:10|412.7||412.7||412.7||412.7||5954
1746630620000|2025-05-07 15:10:20|412.6|412.4|412.6|412.4|412.6|412.4|412.6|412.4|0
1746630630000|2025-05-07 15:10:30|412.5|412.5|412.6|412.5|412.6|412.5|412.5|412.5|0
1746630660000|2025-05-07 15:11:00|||||||||1616
1746630690000|2025-05-07 15:11:30|||||||||1309
1746630760000|2025-05-07 15:12:40|412.5|412.4|412.4|412.3|412.5|412.4|412.4|412.3|7435
1746630770000|2025-05-07 15:12:50|412.5||412.4||412.5||412.4||4191
1746630780000|2025-05-07 15:13:00|412.5|412.4|412.5|412.4|412.5|412.4|412.4|412.3|15114
1746630790000|2025-05-07 15:13:10|412.6|412.3|412.6|412.5|412.6|412.5|412.6|412.3|9647
1746630800000|2025-05-07 15:13:20|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|2647
1746630810000|2025-05-07 15:13:30|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|5723
1746630820000|2025-05-07 15:13:40|||||||||1027
1746630830000|2025-05-07 15:13:50||412.4||412.4||412.4||412.4|3840
1746630850000|2025-05-07 15:14:10|412.5||412.5||412.5||412.5||6074
1746630860000|2025-05-07 15:14:20|412.6|412.3|412.6|412.4|412.6|412.4|412.6|412.3|7000
1746630880000|2025-05-07 15:14:40|412.5||412.6||412.6||412.5||1616
1746630900000|2025-05-07 15:15:00|412.5||412.6||412.6||412.5||4550
1746630910000|2025-05-07 15:15:10|||||||||3521
1746630930000|2025-05-07 15:15:30|412.5||412.5||412.5||412.5||2460
1746630940000|2025-05-07 15:15:40||412.3||412.4||412.4||412.3|1861
1746630960000|2025-05-07 15:16:00|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|116
1746630970000|2025-05-07 15:16:10|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|1455
1746631040000|2025-05-07 15:17:20|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|0
1746631050000|2025-05-07 15:17:30|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|2104
1746631090000|2025-05-07 15:18:10|412.2|412|412|411.9|412.2|412|412|411.9|3897
1746631100000|2025-05-07 15:18:20|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|1176
1746631110000|2025-05-07 15:18:30|||||||||150
1746631120000|2025-05-07 15:18:40|412|411.9|412|411.9|412|411.9|412|411.9|4226
1746631140000|2025-05-07 15:19:00||411.8||411.9||411.9||411.8|0
1746631150000|2025-05-07 15:19:10|412.1|412|412.2|412.1|412.2|412.1|412.1|412|1728
1746631160000|2025-05-07 15:19:20||412||412||412||412|2336
1746631170000|2025-05-07 15:19:30||412.1||412.1||412.1||412.1|0
1746631180000|2025-05-07 15:19:40|||||||||3456
1746631200000|2025-05-07 15:20:00|412.4|412.2|412.4|412.2|412.4|412.2|412.3|412.2|0
1746631210000|2025-05-07 15:20:10||412.3||412.3||412.3||412.3|405
1746631230000|2025-05-07 15:20:30|412.5|412.4|412.4|412.3|412.5|412.4|412.4|412.3|3310
1746631240000|2025-05-07 15:20:40|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|132
1746631320000|2025-05-07 15:22:00|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.4|3639
1746631340000|2025-05-07 15:22:20|412.5|412.4|412.5|412.3|412.5|412.4|412.5|412.3|1799
1746631350000|2025-05-07 15:22:30||412.4||412.4||412.4||412.4|0
1746631380000|2025-05-07 15:23:00|||||||||1809
1746631420000|2025-05-07 15:23:40|412.4|412.3|412.5|412.4|412.5|412.4|412.4|412.3|3442
1746631470000|2025-05-07 15:24:30|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|0
1746631490000|2025-05-07 15:24:50|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|0
1746631500000|2025-05-07 15:25:00|412.4|412.3|412.5|412.3|412.5|412.3|412.4|412.3|2490
1746631510000|2025-05-07 15:25:10||412.4||412.4||412.4||412.4|0
1746631520000|2025-05-07 15:25:20|||||||||2000
1746631530000|2025-05-07 15:25:30|||||||||500
1746631550000|2025-05-07 15:25:50|||||||||206
1746631570000|2025-05-07 15:26:10|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|6257
1746631590000|2025-05-07 15:26:30|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|1806
1746631600000|2025-05-07 15:26:40|||||||||451
1746631630000|2025-05-07 15:27:10|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|3284
1746631640000|2025-05-07 15:27:20|412.5|412.4|412.5|412.3|412.5|412.4|412.5|412.3|5302
1746631650000|2025-05-07 15:27:30|412.4||412.4||412.4||412.4||0
1746631670000|2025-05-07 15:27:50|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|0
1746631690000|2025-05-07 15:28:10|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|1217
1746631710000|2025-05-07 15:28:30|||||||||1015
1746631780000|2025-05-07 15:29:40|||||||||220
1746631790000|2025-05-07 15:29:50|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|3405
1746687600000|2025-05-08 07:00:00|411.6|410.5|410.8|410.2|411.6|410.7|410.8|410.2|1936
1746687610000|2025-05-08 07:00:10|410.9|410.5|410.9|410.5|410.9|410.5|410.8|410.5|0
1746687620000|2025-05-08 07:00:20|411.2|410.8|411.2|410.9|411.2|410.9|411.2|410.8|909
1746687630000|2025-05-08 07:00:30|411.3|411|411.4|411.1|411.4|411.2|411.3|411|254
1746687640000|2025-05-08 07:00:40|411.2|411.2|411.2|411|411.2|411.2|411.2|411|942
1746687650000|2025-05-08 07:00:50|411.1|410.8|411.1|410.8|411.1|410.8|411.1|410.8|655
1746687660000|2025-05-08 07:01:00|411|410.6|411|410.7|411|410.7|410.6|410.2|977
1746687670000|2025-05-08 07:01:10|410.7|410.6|411|410.5|411|410.6|410.7|410.3|655
1746687680000|2025-05-08 07:01:20|411.1|410.8|411.9|411.5|411.9|411.5|411.1|410.7|221
1746687690000|2025-05-08 07:01:30|411.8|411.3|411.7|411.3|412|411.6|411.6|411.2|3268
1746687700000|2025-05-08 07:01:40|412|411.5|412.2|411.7|412.2|411.7|411.9|411.5|150
1746687710000|2025-05-08 07:01:50|412.1|411.6|412.1|411.7|412.1|411.7|412.1|411.6|0
1746687720000|2025-05-08 07:02:00|411.9|411.6|412|411.7|412|411.7|411.9|411.6|1164
1746687730000|2025-05-08 07:02:10|411.9|411.4|411.1|410.7|411.9|411.4|411.1|410.6|1384
1746687740000|2025-05-08 07:02:20|411.2|410.4|411.2|410.8|411.4|410.9|410.8|410.4|469
1746687750000|2025-05-08 07:02:30|411.3|410.9|411.3|410.9|411.7|411.3|411.3|410.9|3964
1746687760000|2025-05-08 07:02:40|411.4|411|410.9|410.5|411.5|411|410.8|410.4|1432
1746687770000|2025-05-08 07:02:50|410.8|410.4|410.9|410.5|410.9|410.6|410.8|410.4|0
1746687780000|2025-05-08 07:03:00|411.5|410.6|411.2|410.8|411.5|411|411.2|410.5|911
1746687790000|2025-05-08 07:03:10|411.4|410.9|411.4|411.1|411.4|411.1|411.4|410.9|0
1746687800000|2025-05-08 07:03:20|411.3|410.9|411.4|411|411.5|411.1|411.3|410.9|1500
1746687810000|2025-05-08 07:03:30|411.5|411.1|411.5|411.1|411.6|411.1|411.5|411.1|136
1746687820000|2025-05-08 07:03:40|411.6|411.2|411.6|411.2|411.6|411.2|411.6|411.2|9
1746687830000|2025-05-08 07:03:50|411.7|411.3|411.5|411.3|411.7|411.3|411.5|411.2|1342
1746687840000|2025-05-08 07:04:00|411.4|411.1|411.1|410.8|411.4|411.1|411.1|410.8|3868
1746687850000|2025-05-08 07:04:10|411.2|410.9|411.3|410.9|411.3|410.9|411.2|410.8|0
1746687860000|2025-05-08 07:04:20|411.4|411.1|411.5|411.2|411.5|411.2|411.4|411.1|1178
1746687870000|2025-05-08 07:04:30|411.6|411.4|411.9|411.5|411.9|411.5|411.6|411.4|0
1746687880000|2025-05-08 07:04:40||411.6||411.6||411.6||411.6|488
1746687890000|2025-05-08 07:04:50||411.5||411.5||411.5||411.5|960
1746687900000|2025-05-08 07:05:00|412|411.7|411.8|411.5|412.1|411.7|411.8|411.5|458
1746687910000|2025-05-08 07:05:10|411.7|411.4|411|410.8|411.7|411.4|411|410.8|644
1746687920000|2025-05-08 07:05:20|410.9|410.6|410.7|410.4|410.9|410.6|410.7|410.4|501
1746687930000|2025-05-08 07:05:30|410.6|410.3|410.5|410.2|410.6|410.3|410.5|410.2|0
1746687940000|2025-05-08 07:05:40|410.4|410.1|410.4|410.2|410.4|410.2|410.4|410|1500
1746687950000|2025-05-08 07:05:50|410.5|410.3|410.9|410.6|410.9|410.6|410.5|410.3|902
1746687960000|2025-05-08 07:06:00|411|410.7|411.2|410.8|411.2|410.8|411|410.7|0
1746687970000|2025-05-08 07:06:10|411.3|410.9|411|410.7|411.3|410.9|411|410.7|0
1746687980000|2025-05-08 07:06:20|410.9||410.9||410.9||410.9||413
1746687990000|2025-05-08 07:06:30|411.2|410.8|411.2|410.8|411.2|410.8|411.2|410.8|0
1746688000000|2025-05-08 07:06:40|411.1|410.6|410.7|410.5|411.1|410.6|410.7|410.5|1901
1746688020000|2025-05-08 07:07:00|410.6|410.3|410.6|410.3|410.6|410.4|410.6|410.3|441
1746688030000|2025-05-08 07:07:10|410.5|410.2|410.2|410|410.5|410.2|410.2|410|213
1746688040000|2025-05-08 07:07:20|410.1|409.8|409.9|409.6|410.1|409.8|409.9|409.6|992
1746688050000|2025-05-08 07:07:30|409.8|409.5|409.8|409.5|409.8|409.5|409.8|409.5|0
1746688070000|2025-05-08 07:07:50|||||||||415
1746688090000|2025-05-08 07:08:10|409.4|409.1|409.4|409.1|409.4|409.1|409.4|409.1|20
1746688100000|2025-05-08 07:08:20|409.3|409|409.2|408.9|409.3|409|409.2|408.9|0
1746688110000|2025-05-08 07:08:30|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|1217
1746688130000|2025-05-08 07:08:50|409.4|409.2|409.6|409.4|409.6|409.4|409.4|409.2|1342
1746688140000|2025-05-08 07:09:00|||||||||1204
1746688150000|2025-05-08 07:09:10|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|785
1746688160000|2025-05-08 07:09:20|409.8||409.7||409.8||409.7||1238
1746688170000|2025-05-08 07:09:30|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|753
1746688180000|2025-05-08 07:09:40|409.7|409.3|409.5|409.2|409.7|409.3|409.4|409.2|3051
1746688190000|2025-05-08 07:09:50||409.3||409.3||409.3||409.3|0
1746688200000|2025-05-08 07:10:00|||||||||727
1746688210000|2025-05-08 07:10:10|409.6|409.4|409.5|409.3|409.6|409.4|409.5|409.3|2023
1746688220000|2025-05-08 07:10:20|409.6|409.4|409.8|409.6|409.8|409.6|409.6|409.4|0
1746688230000|2025-05-08 07:10:30|410|409.7|410|409.8|410|409.8|410|409.7|949
1746688260000|2025-05-08 07:11:00|410.2|409.9|410.2|410|410.2|410|410.2|409.9|681
1746688280000|2025-05-08 07:11:20|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|638
1746688300000|2025-05-08 07:11:40|410|409.9|410|409.7|410|409.9|410|409.7|1408
1746688310000|2025-05-08 07:11:50|409.9|409.6|409.9|409.6|409.9|409.6|409.9|409.6|0
1746688320000|2025-05-08 07:12:00|410.1|409.8|409.8|409.5|410.1|409.8|409.8|409.5|815
1746688330000|2025-05-08 07:12:10|409.7|409.4|409.5|409.3|409.7|409.4|409.5|409.3|0
1746688340000|2025-05-08 07:12:20|409.4|409.1|409.5|409.2|409.5|409.3|409.4|409.1|1760
1746688350000|2025-05-08 07:12:30|409.4|409.1|409.2|409|409.4|409.1|409.2|409|150
1746688360000|2025-05-08 07:12:40||408.9||408.9||408.9||408.9|0
1746688370000|2025-05-08 07:12:50||409||409||409||409|0
1746688380000|2025-05-08 07:13:00|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|0
1746688390000|2025-05-08 07:13:10|408.9|408.7|409.2|408.9|409.2|408.9|408.9|408.7|1554
1746688410000|2025-05-08 07:13:30|409.1|408.8|409|408.8|409.1|408.8|409|408.8|1738
1746688420000|2025-05-08 07:13:40|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|1379
1746688440000|2025-05-08 07:14:00|408.7|408.6|408.6|408.4|408.8|408.6|408.6|408.4|3582
1746688450000|2025-05-08 07:14:10|408.7|408.5|408.7|408.5|408.7|408.5|408.6|408.4|1339
1746688460000|2025-05-08 07:14:20||408.6||408.5||408.6||408.5|0
1746688470000|2025-05-08 07:14:30|408.8|408.7|409.1|408.9|409.3|409.1|408.8|408.7|903
1746688480000|2025-05-08 07:14:40|409|408.8|408.9|408.6|409|408.8|408.9|408.6|1156
1746688500000|2025-05-08 07:15:00|408.8|408.5|408.6|408.4|408.8|408.5|408.6|408.4|0
1746688520000|2025-05-08 07:15:20|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|466
1746688540000|2025-05-08 07:15:40|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1746688580000|2025-05-08 07:16:20|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|500
1746688590000|2025-05-08 07:16:30|409.2|408.9|409.1|408.9|409.2|408.9|409.1|408.9|1006
1746688610000|2025-05-08 07:16:50|409.2||409.1||409.2||409.1||0
1746688630000|2025-05-08 07:17:10|409.2|409.1|409|408.9|409.2|409.1|409|408.9|0
1746688640000|2025-05-08 07:17:20|||||||||950
1746688660000|2025-05-08 07:17:40|409.1|409|409.1|409|409.1|409|409.1|409|0
1746688690000|2025-05-08 07:18:10||408.9||408.9||409||408.9|2188
1746688700000|2025-05-08 07:18:20|409.2|409|409.4|409.2|409.4|409.2|409.2|409|0
1746688710000|2025-05-08 07:18:30|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1746688720000|2025-05-08 07:18:40|409.4||409.4||409.4||409.4||0
1746688730000|2025-05-08 07:18:50|409.5||409.5||409.5||409.5||0
1746688750000|2025-05-08 07:19:10|409.4||409.4||409.4||409.4||0
1746688760000|2025-05-08 07:19:20|409.3|409.1|409.2|409|409.3|409.1|409.1|408.9|29
1746688770000|2025-05-08 07:19:30|409.3|409.1|409.5|409.2|409.5|409.2|409.3|409.1|1104
1746688780000|2025-05-08 07:19:40|409.4||409.5||409.5||409.4||0
1746688800000|2025-05-08 07:20:00|409.3|409.1|409.7|409.4|409.7|409.4|409.3|409.1|0
1746688820000|2025-05-08 07:20:20||409.5||409.5||409.5||409.5|0
1746688830000|2025-05-08 07:20:30|409.6||409.6||409.6||409.6||0
1746688840000|2025-05-08 07:20:40|409.5|409.4|409.5|409.3|409.5|409.4|409.5|409.3|945
1746688850000|2025-05-08 07:20:50|409.6|409.4|409.6|409.4|409.6|409.5|409.6|409.4|633
1746688870000|2025-05-08 07:21:10||409.5||409.5||409.5||409.5|727
1746688880000|2025-05-08 07:21:20|410|409.8|410|409.8|410|409.8|410|409.8|0
1746688890000|2025-05-08 07:21:30|410.1|410|410.2|409.9|410.2|410|410.1|409.9|0
1746688900000|2025-05-08 07:21:40|410.3|410.1|410.5|410.2|410.5|410.2|410.3|410.1|0
1746688910000|2025-05-08 07:21:50|410.4|410.1|410.1|409.9|410.4|410.1|410.1|409.9|2017
1746688920000|2025-05-08 07:22:00|410.2|410|410|409.9|410.3|410|410|409.9|1308
1746688930000|2025-05-08 07:22:10|410.1||410||410.1||410||0
1746688960000|2025-05-08 07:22:40|410.2|410|410.3|410|410.3|410|410.2|410|0
1746688970000|2025-05-08 07:22:50|410.2|410.3|410.5|410.3|410.5|410.3|410.2|410.3|0
1746688980000|2025-05-08 07:23:00|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1746688990000|2025-05-08 07:23:10|410.6|410.6|410.6|410.5|410.6|410.6|410.6|410.5|101
1746689000000|2025-05-08 07:23:20|410.7|410.4|410.7|410.5|410.7|410.5|410.7|410.4|1342
1746689020000|2025-05-08 07:23:40||410.6||410.6||410.6||410.6|150
1746689040000|2025-05-08 07:24:00|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1746689050000|2025-05-08 07:24:10||410.6||410.7||410.7||410.6|1540
1746689080000|2025-05-08 07:24:40|411|410.8|411|410.8|411|410.8|410.9|410.8|0
1746689100000|2025-05-08 07:25:00|411.2|411|411.1|410.9|411.2|411|411.1|410.9|42
1746689110000|2025-05-08 07:25:10|411||411.1||411.1||411||0
1746689160000|2025-05-08 07:26:00|411|411|411.2|411|411.2|411|411|411|0
1746689200000|2025-05-08 07:26:40|411.1|410.9|410.9|410.8|411.1|410.9|410.9|410.8|1402
1746689210000|2025-05-08 07:26:50|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|252
1746689220000|2025-05-08 07:27:00|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1746689230000|2025-05-08 07:27:10|411.2|410.8|411.2|411|411.2|411|411.2|410.8|232
1746689290000|2025-05-08 07:28:10|411.1|411.1|411.1|410.9|411.1|411.1|411.1|410.9|141
1746689310000|2025-05-08 07:28:30||411||411||411||411|0
1746689330000|2025-05-08 07:28:50|411|410.9|411.1|411|411.1|411|411|410.9|889
1746689350000|2025-05-08 07:29:10|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|672
1746689380000|2025-05-08 07:29:40|411|410.8|411|410.8|411|410.8|411|410.8|0
1746689400000|2025-05-08 07:30:00|411.3|410.9|410.8|410.5|411.3|411|410.8|410.5|268
1746689410000|2025-05-08 07:30:10|410.7||410.7||410.7||410.7||0
1746689420000|2025-05-08 07:30:20|410.6|410.4|410.6|410.4|410.6|410.4|410.4|410.3|2671
1746689430000|2025-05-08 07:30:30|410.5||410.5||410.5||410.5||0
1746689440000|2025-05-08 07:30:40|410.6||410.6||410.6||410.6||0
1746689460000|2025-05-08 07:31:00|410.7|410.5|410.8|410.7|410.8|410.7|410.7|410.5|130
1746689470000|2025-05-08 07:31:10|410.9|410.6|410.9|410.7|410.9|410.7|410.8|410.6|4335
1746689480000|2025-05-08 07:31:20|410.8|410.6|410.7|410.6|410.8|410.6|410.7|410.6|300
1746689490000|2025-05-08 07:31:30|410.6|410.5|410.7|410.5|410.7|410.5|410.6|410.5|1539
1746689510000|2025-05-08 07:31:50|410.6||410.6||410.6||410.6||0
1746689520000|2025-05-08 07:32:00|410.2|410.1|410.3|410.1|410.4|410.3|410.2|410.1|1622
1746689530000|2025-05-08 07:32:10|410.4|410.2|410.4|410.3|410.4|410.3|410.4|410.2|0
1746689570000|2025-05-08 07:32:50|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1746689580000|2025-05-08 07:33:00|410.1|410|410.1|409.9|410.1|410|410.1|409.9|106
1746689590000|2025-05-08 07:33:10|410|409.8|410.4|410.2|410.4|410.2|410|409.8|869
1746689600000|2025-05-08 07:33:20||410.3||410.3||410.3||410.3|0
1746689620000|2025-05-08 07:33:40|410.5|410.4|410.6|410.4|410.6|410.4|410.5|410.4|0
1746689640000|2025-05-08 07:34:00|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1746689650000|2025-05-08 07:34:10|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|820
1746689660000|2025-05-08 07:34:20|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1746689670000|2025-05-08 07:34:30|410.8||410.8||410.8||410.8||0
1746689680000|2025-05-08 07:34:40|410.6|410.6|410.7|410.6|410.7|410.6|410.6|410.6|1342
1746689690000|2025-05-08 07:34:50|410.8||410.9||410.9||410.8||0
1746689700000|2025-05-08 07:35:00|411|410.7|411|410.8|411|410.8|411|410.7|0
1746689710000|2025-05-08 07:35:10|410.7|410.6|410.6|410.5|410.7|410.6|410.6|410.5|825
1746689720000|2025-05-08 07:35:20|410.7|410.4|410.5|410.4|410.7|410.4|410.5|410.4|468
1746689730000|2025-05-08 07:35:30|410.7|410.5|410.8|410.6|410.8|410.6|410.7|410.5|1342
1746689770000|2025-05-08 07:36:10|410.7|410.5|410.6|410.5|410.7|410.5|410.6|410.5|684
1746689800000|2025-05-08 07:36:40|||||||||125
1746689810000|2025-05-08 07:36:50|410.7||410.7||410.7||410.7||1377
1746689840000|2025-05-08 07:37:20||410.6||410.6||410.6||410.6|0
1746689850000|2025-05-08 07:37:30|410.8|410.7|410.9|410.7|410.9|410.7|410.8|410.7|0
1746689900000|2025-05-08 07:38:20|411|410.8|411|410.8|411|410.8|410.9|410.8|0
1746689920000|2025-05-08 07:38:40|410.9||410.9||410.9||410.9||0
1746689930000|2025-05-08 07:38:50|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1746689950000|2025-05-08 07:39:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|908
1746689960000|2025-05-08 07:39:20||410.7||410.7||410.7||410.7|0
1746689970000|2025-05-08 07:39:30|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|778
1746689990000|2025-05-08 07:39:50|410.7||410.7||410.7||410.7||0
1746690000000|2025-05-08 07:40:00|410.8||410.8||410.8||410.8||0
1746690020000|2025-05-08 07:40:20||410.7||410.7||410.7||410.7|0
1746690040000|2025-05-08 07:40:40||410.6||410.6||410.6||410.6|1751
1746690060000|2025-05-08 07:41:00|410.7|410.5|410.7|410.6|410.7|410.6|410.7|410.5|834
1746690080000|2025-05-08 07:41:20|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|71
1746690090000|2025-05-08 07:41:30|410.7|410.6|410.6|410.5|410.7|410.6|410.6|410.5|1729
1746690100000|2025-05-08 07:41:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|590
1746690110000|2025-05-08 07:41:50|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1746690120000|2025-05-08 07:42:00|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|86
1746690150000|2025-05-08 07:42:30|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|53
1746690160000|2025-05-08 07:42:40||410.4||410.4||410.4||410.4|0
1746690180000|2025-05-08 07:43:00|410.7|410.6|410.8|410.6|410.8|410.6|410.7|410.6|21
1746690190000|2025-05-08 07:43:10|410.7||410.7||410.7||410.7||0
1746690200000|2025-05-08 07:43:20|410.8||410.8||410.8||410.8||748
1746690210000|2025-05-08 07:43:30|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1746690220000|2025-05-08 07:43:40||410.7||410.7||410.7||410.7|0
1746690240000|2025-05-08 07:44:00|410.7|410.6|410.6|410.4|410.7|410.6|410.6|410.4|108
1746690250000|2025-05-08 07:44:10|||||||||100
1746690270000|2025-05-08 07:44:30|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|760
1746690280000|2025-05-08 07:44:40|410.6||410.6||410.6||410.6||0
1746690290000|2025-05-08 07:44:50|||||||||684
1746690300000|2025-05-08 07:45:00|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|760
1746690310000|2025-05-08 07:45:10|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|977
1746690330000|2025-05-08 07:45:30|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1746690340000|2025-05-08 07:45:40|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|1257
1746690380000|2025-05-08 07:46:20||410.2||410.2||410.2||410.2|152
1746690400000|2025-05-08 07:46:40|410.3||410.3||410.3||410.3||0
1746690440000|2025-05-08 07:47:20|410.2|410|410|409.9|410.2|410|410|409.9|1600
1746690460000|2025-05-08 07:47:40|410.1|410|410|409.9|410.1|410|410|409.9|277
1746690480000|2025-05-08 07:48:00|410.2|409.8|410.2|410|410.2|410|410.2|409.8|680
1746690490000|2025-05-08 07:48:10|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|0
1746690510000|2025-05-08 07:48:30|410|409.8|409.9|409.8|410|409.8|409.9|409.8|577
1746690530000|2025-05-08 07:48:50|||||||||557
1746690550000|2025-05-08 07:49:10|||||||||610
1746690570000|2025-05-08 07:49:30|410|409.9|410|409.9|410|409.9|410|409.9|401
1746690580000|2025-05-08 07:49:40|410.2|410|409.8|409.7|410.2|410|409.8|409.7|1554
1746690590000|2025-05-08 07:49:50|409.9||409.9||409.9||409.8||754
1746690600000|2025-05-08 07:50:00|410|409.8|410|409.8|410|409.8|410|409.8|2811
1746690660000|2025-05-08 07:51:00||409.9||409.9||409.9||409.9|0
1746690670000|2025-05-08 07:51:10||409.8||409.8||409.8||409.8|1470
1746690690000|2025-05-08 07:51:30|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|990
1746690720000|2025-05-08 07:52:00|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|813
1746690750000|2025-05-08 07:52:30|||||||||770
1746690760000|2025-05-08 07:52:40|409.8|409.7|409.8|409.6|409.8|409.7|409.8|409.6|1696
1746690780000|2025-05-08 07:53:00||409.7||409.6||409.7||409.6|0
1746690800000|2025-05-08 07:53:20||409.7||409.7||409.7||409.7|0
1746690840000|2025-05-08 07:54:00|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1746690850000|2025-05-08 07:54:10|410||410||410||410||0
1746690860000|2025-05-08 07:54:20|409.9||409.9||409.9||409.9||0
1746690870000|2025-05-08 07:54:30|410||410||410||410||0
1746690900000|2025-05-08 07:55:00|409.9|409.7|409.8|409.6|409.9|409.7|409.8|409.6|2584
1746690910000|2025-05-08 07:55:10|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|1024
1746690980000|2025-05-08 07:56:20||409.6||409.6||409.6||409.6|0
1746691000000|2025-05-08 07:56:40|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|1154
1746691020000|2025-05-08 07:57:00|409.9|409.8|409.8|409.7|410|409.8|409.8|409.7|530
1746691030000|2025-05-08 07:57:10|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|200
1746691040000|2025-05-08 07:57:20||409.5||409.5||409.5||409.5|1096
1746691050000|2025-05-08 07:57:30|409.6|409.4|409.5|409.3|409.6|409.4|409.5|409.3|419
1746691100000|2025-05-08 07:58:20|409.4|409.1|409.3|409.1|409.5|409.1|409.3|409.1|183
1746691110000|2025-05-08 07:58:30||409||409.1||409.1||409|0
1746691120000|2025-05-08 07:58:40||409.2||409.2||409.2||409.2|259
1746691150000|2025-05-08 07:59:10||409.1||409.1||409.1||409.1|0
1746691170000|2025-05-08 07:59:30|409.2||409.2||409.2||409.2||0
1746691200000|2025-05-08 08:00:00|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|725
1746691210000|2025-05-08 08:00:10|409.5|409.3|409.5|409.4|409.5|409.4|409.5|409.3|1680
1746691250000|2025-05-08 08:00:50|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|483
1746691280000|2025-05-08 08:01:20|409.8|409.7|409.9|409.8|409.9|409.8|409.8|409.7|0
1746691290000|2025-05-08 08:01:30|410|409.6|409.7|409.6|410|409.6|409.7|409.6|1229
1746691310000|2025-05-08 08:01:50||409.5||409.5||409.5||409.5|953
1746691340000|2025-05-08 08:02:20|409.6||409.7||409.7||409.6||0
1746691360000|2025-05-08 08:02:40||409.6||409.6||409.6||409.6|0
1746691380000|2025-05-08 08:03:00|409.6|409.5|409.4|409.3|409.6|409.5|409.4|409.3|1787
1746691390000|2025-05-08 08:03:10||409.2||409.2||409.2||409.2|0
1746691420000|2025-05-08 08:03:40||409.3||409.3||409.3||409.3|0
1746691430000|2025-05-08 08:03:50|||||||||245
1746691460000|2025-05-08 08:04:20|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1746691500000|2025-05-08 08:05:00|409.5|409.4|409.8|409.6|409.8|409.6|409.5|409.4|58
1746691520000|2025-05-08 08:05:20||409.7||409.7||409.7||409.7|0
1746691530000|2025-05-08 08:05:30|409.9||409.9||409.9||409.9||51
1746691550000|2025-05-08 08:05:50|410|409.8|410|409.9|410|409.9|410|409.8|418
1746691560000|2025-05-08 08:06:00|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|1870
1746691570000|2025-05-08 08:06:10|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|701
1746691580000|2025-05-08 08:06:20|409.7|409.5|409.6|409.4|409.7|409.5|409.6|409.4|0
1746691620000|2025-05-08 08:07:00||409.5||409.5||409.5||409.5|0
1746691640000|2025-05-08 08:07:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|764
1746691660000|2025-05-08 08:07:40|409.6|409.5|409.7|409.5|409.7|409.6|409.6|409.5|823
1746691670000|2025-05-08 08:07:50|409.6|409.4|409.5|409.4|409.6|409.4|409.5|409.4|824
1746691680000|2025-05-08 08:08:00||409.3||409.3||409.3||409.3|944
1746691710000|2025-05-08 08:08:30|409.7|409.4|409.7|409.5|409.7|409.5|409.7|409.4|0
1746691730000|2025-05-08 08:08:50|409.6|409.4|409.5|409.4|409.6|409.4|409.5|409.4|840
1746691750000|2025-05-08 08:09:10|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|779
1746691780000|2025-05-08 08:09:40||409.4||409.4||409.4||409.4|472
1746691800000|2025-05-08 08:10:00|409.7|409.5|409.7|409.6|409.7|409.6|409.7|409.5|0
1746691820000|2025-05-08 08:10:20|409.8||409.7||409.8||409.7||0
1746691850000|2025-05-08 08:10:50|||||||||537
1746691860000|2025-05-08 08:11:00|409.6|409.5|409.4|409.3|409.6|409.5|409.4|409.3|385
1746691880000|2025-05-08 08:11:20||409.2||409.2||409.2||409.2|585
1746691890000|2025-05-08 08:11:30|408.9|408.8|408.7|408.5|408.9|408.8|408.6|408.4|2689
1746691910000|2025-05-08 08:11:50||408.6||408.5||408.6||408.5|1953
1746691920000|2025-05-08 08:12:00|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|0
1746691940000|2025-05-08 08:12:20|408.5|408.5|408.5|408.3|408.5|408.5|408.4|408.3|3131
1746691950000|2025-05-08 08:12:30|408.4|408.2|408.2|408|408.4|408.2|408.2|408|0
1746691960000|2025-05-08 08:12:40|||||||||871
1746691970000|2025-05-08 08:12:50||408.1||408.1||408.1||408|0
1746691990000|2025-05-08 08:13:10|408.3||408.3||408.3||408.3||0
1746692000000|2025-05-08 08:13:20|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1746692020000|2025-05-08 08:13:40|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|689
1746692030000|2025-05-08 08:13:50||408.2||408.1||408.2||408.1|0
1746692040000|2025-05-08 08:14:00|408.4|408.2|408.6|408.4|408.6|408.4|408.4|408.2|851
1746692090000|2025-05-08 08:14:50|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|0
1746692130000|2025-05-08 08:15:30|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|67
1746692170000|2025-05-08 08:16:10|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|0
1746692180000|2025-05-08 08:16:20|409|408.9|409.2|409|409.2|409|409|408.9|0
1746692200000|2025-05-08 08:16:40|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|895
1746692210000|2025-05-08 08:16:50||409||409||409||409|0
1746692260000|2025-05-08 08:17:40|409|408.9|409|408.9|409|408.9|409|408.9|431
1746692350000|2025-05-08 08:19:10|409.1||409.1||409.1||409.1||0
1746692400000|2025-05-08 08:20:00|409|409|408.8|408.7|409|409|408.8|408.7|1178
1746692410000|2025-05-08 08:20:10||408.6||408.6||408.6||408.6|0
1746692430000|2025-05-08 08:20:30|408.7|408.7|408.7|408.6|408.7|408.7|408.7|408.6|0
1746692450000|2025-05-08 08:20:50|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1746692460000|2025-05-08 08:21:00|408.9|408.8|408.9|408.7|408.9|408.8|408.9|408.7|0
1746692520000|2025-05-08 08:22:00|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|434
1746692540000|2025-05-08 08:22:20|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|45
1746692550000|2025-05-08 08:22:30|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1746692570000|2025-05-08 08:22:50|409.4|409|409.2|409|409.4|409|409.1|409|2120
1746692590000|2025-05-08 08:23:10|409.4|409.1|409.4|409.2|409.4|409.2|409.4|409.1|937
1746692600000|2025-05-08 08:23:20||409.3||409.3||409.3||409.3|0
1746692640000|2025-05-08 08:24:00||409.2||409.2||409.2||409.2|605
1746692680000|2025-05-08 08:24:40|409.3||409.3||409.3||409.3||0
1746692690000|2025-05-08 08:24:50|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|807
1746692710000|2025-05-08 08:25:10|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|1268
1746692760000|2025-05-08 08:26:00|409.2|409.1|409.3|409.2|409.3|409.2|409.2|409.1|1039
1746692800000|2025-05-08 08:26:40|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1746692810000|2025-05-08 08:26:50|||||||||390
1746692830000|2025-05-08 08:27:10|409.3|409.2|409.4|409.2|409.4|409.2|409.3|409.2|890
1746692860000|2025-05-08 08:27:40|409.7|409.5|409.6|409.5|409.7|409.5|409.6|409.5|1346
1746692870000|2025-05-08 08:27:50|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1746692880000|2025-05-08 08:28:00||409.3||409.3||409.3||409.3|0
1746692890000|2025-05-08 08:28:10|409.4|409.2|409.3|409.1|409.4|409.2|409.3|409.1|150
1746692900000|2025-05-08 08:28:20||409.2||409.2||409.2||409.2|0
1746692910000|2025-05-08 08:28:30||409.1||409.1||409.1||409.1|0
1746692930000|2025-05-08 08:28:50||409.2||409.2||409.2||409.2|0
1746692940000|2025-05-08 08:29:00||409.1||409.1||409.1||409.1|1094
1746692970000|2025-05-08 08:29:30|409.4|409.2|409.4|409.3|409.4|409.3|409.4|409.2|0
1746692990000|2025-05-08 08:29:50|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|926
1746693000000|2025-05-08 08:30:00|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1746693020000|2025-05-08 08:30:20|409.3||409.3||409.3||409.3||0
1746693040000|2025-05-08 08:30:40|409.2||409.2||409.2||409.2||0
1746693050000|2025-05-08 08:30:50|409.1|409|409.1|409|409.1|409|409.1|409|2398
1746693070000|2025-05-08 08:31:10|||||||||1839
1746693130000|2025-05-08 08:32:10|409.2||409.2||409.2||409.2||1043
1746693140000|2025-05-08 08:32:20|409.1||409.1||409.1||409.1||0
1746693150000|2025-05-08 08:32:30|409.2||409.2||409.2||409.2||0
1746693160000|2025-05-08 08:32:40|409.4|409.1|409.4|409.2|409.4|409.2|409.4|409.1|813
1746693170000|2025-05-08 08:32:50|409.3|409.1|409.2|409.1|409.3|409.1|409.2|409.1|0
1746693180000|2025-05-08 08:33:00|409.3||409.2||409.3||409.2||0
1746693230000|2025-05-08 08:33:50|409.1|409|409.1|409|409.1|409|409.1|409|1048
1746693250000|2025-05-08 08:34:10|409|408.9|409|408.9|409|408.9|409|408.9|1332
1746693290000|2025-05-08 08:34:50|409.1||409.1||409.1||409.1||1326
1746693300000|2025-05-08 08:35:00|409||409||409||409||0
1746693310000|2025-05-08 08:35:10|409.1|408.8|409|408.9|409.1|408.9|408.9|408.8|1935
1746693350000|2025-05-08 08:35:50|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|917
1746693360000|2025-05-08 08:36:00|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1746693370000|2025-05-08 08:36:10|408.7|408.6|408.6|408.5|408.7|408.6|408.6|408.4|1270
1746693380000|2025-05-08 08:36:20|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|105
1746693420000|2025-05-08 08:37:00|||||||||37
1746693450000|2025-05-08 08:37:30||408.5||408.5||408.5||408.5|672
1746693460000|2025-05-08 08:37:40|408.5|408.3|408.5|408.4|408.5|408.4|408.4|408.2|0
1746693480000|2025-05-08 08:38:00|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|665
1746693560000|2025-05-08 08:39:20|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1177
1746693660000|2025-05-08 08:41:00|408.6|408.4|408.6|408.4|408.7|408.6|408.5|408.4|1007
1746693670000|2025-05-08 08:41:10|408.7|408.5|408.7|408.6|408.7|408.6|408.7|408.5|2478
1746693690000|2025-05-08 08:41:30|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|1700
1746693700000|2025-05-08 08:41:40|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|599
1746693710000|2025-05-08 08:41:50|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|609
1746693720000|2025-05-08 08:42:00|408.6||408.6||408.6||408.6||0
1746693770000|2025-05-08 08:42:50|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|813
1746693780000|2025-05-08 08:43:00|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1746693890000|2025-05-08 08:44:50||408.6||408.6||408.6||408.6|1273
1746693900000|2025-05-08 08:45:00|408.7||408.8||408.8||408.7||0
1746693930000|2025-05-08 08:45:30||408.7||408.7||408.7||408.7|1000
1746693940000|2025-05-08 08:45:40|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1746693960000|2025-05-08 08:46:00|408.8||408.8||408.8||408.8||0
1746693970000|2025-05-08 08:46:10|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1008
1746693990000|2025-05-08 08:46:30||408.7||408.8||408.8||408.7|899
1746694040000|2025-05-08 08:47:20||408.7||408.7||408.7||408.7|358
1746694050000|2025-05-08 08:47:30||408.8||408.8||408.8||408.8|0
1746694080000|2025-05-08 08:48:00|409||409||409||409||745
1746694090000|2025-05-08 08:48:10|408.9|408.7|408.8|408.7|408.9|408.7|408.8|408.7|615
1746694150000|2025-05-08 08:49:10|408.9||408.9||408.9||408.9||725
1746694180000|2025-05-08 08:49:40|409|408.8|409|408.9|409|408.9|409|408.8|1014
1746694230000|2025-05-08 08:50:30|409.1|409|409.1|409|409.1|409|409.1|409|855
1746694240000|2025-05-08 08:50:40|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|228
1746694290000|2025-05-08 08:51:30|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|647
1746694310000|2025-05-08 08:51:50|||||||||1372
1746694350000|2025-05-08 08:52:30|409.4||409.4||409.4||409.4||22
1746694370000|2025-05-08 08:52:50|409.3||409.3||409.3||409.3||0
1746694380000|2025-05-08 08:53:00|409.4||409.4||409.4||409.4||354
1746694390000|2025-05-08 08:53:10||409.3||409.3||409.3||409.3|0
1746694400000|2025-05-08 08:53:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|646
1746694430000|2025-05-08 08:53:50||409.3||409.3||409.3||409.3|322
1746694440000|2025-05-08 08:54:00|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|2590
1746694470000|2025-05-08 08:54:30|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1746694500000|2025-05-08 08:55:00|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|91
1746694510000|2025-05-08 08:55:10|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|1084
1746694520000|2025-05-08 08:55:20|||||||||50
1746694530000|2025-05-08 08:55:30||409||409.1||409.1||409|612
1746694580000|2025-05-08 08:56:20|409.3||409.2||409.3||409.2||1678
1746694630000|2025-05-08 08:57:10|409.1|409|409.1|409|409.1|409|409.1|409|396
1746694660000|2025-05-08 08:57:40||408.9||408.9||408.9||408.9|1208
1746694680000|2025-05-08 08:58:00||409||409||409||409|0
1746694710000|2025-05-08 08:58:30|409.2|409.1|409.3|409.1|409.3|409.1|409.2|409.1|812
1746694720000|2025-05-08 08:58:40||409.2||409.2||409.2||409.2|0
1746694730000|2025-05-08 08:58:50|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|24
1746694830000|2025-05-08 09:00:30|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|1456
1746694850000|2025-05-08 09:00:50|409.4||409.4||409.4||409.4||0
1746694870000|2025-05-08 09:01:10|409.3||409.3||409.3||409.3||0
1746694880000|2025-05-08 09:01:20|409.4||409.3||409.4||409.3||771
1746694920000|2025-05-08 09:02:00|409.4|409.3|409.5|409.3|409.5|409.3|409.4|409.3|931
1746694940000|2025-05-08 09:02:20||409.4||409.4||409.4||409.4|0
1746694980000|2025-05-08 09:03:00|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1746694990000|2025-05-08 09:03:10|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|1442
1746695000000|2025-05-08 09:03:20|||||||||79
1746695030000|2025-05-08 09:03:50|||||||||483
1746695040000|2025-05-08 09:04:00|409.6|409.3|409.6|409.4|409.6|409.4|409.6|409.3|1011
1746695090000|2025-05-08 09:04:50|409.5||409.5||409.5||409.5||0
1746695140000|2025-05-08 09:05:40|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|150
1746695150000|2025-05-08 09:05:50|||||||||158
1746695220000|2025-05-08 09:07:00|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|203
1746695230000|2025-05-08 09:07:10|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|1083
1746695240000|2025-05-08 09:07:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|1202
1746695250000|2025-05-08 09:07:30|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|312
1746695260000|2025-05-08 09:07:40|409.9||409.9||409.9||409.9||1346
1746695340000|2025-05-08 09:09:00||409.8||409.8||409.8||409.8|0
1746695350000|2025-05-08 09:09:10|410||410||410||410||200
1746695380000|2025-05-08 09:09:40||409.9||409.9||409.9||409.9|0
1746695410000|2025-05-08 09:10:10|409.9|409.8|409.8|409.7|409.9|409.8|409.8|409.7|1644
1746695440000|2025-05-08 09:10:40|||||||||450
1746695450000|2025-05-08 09:10:50|409.7|409.6|409.6|409.5|409.7|409.6|409.6|409.5|0
1746695460000|2025-05-08 09:11:00|409.8|409.6|409.7|409.6|409.8|409.6|409.7|409.6|650
1746695480000|2025-05-08 09:11:20|409.6|409.5|409.6|409.4|409.6|409.5|409.6|409.4|1727
1746695510000|2025-05-08 09:11:50|409.5||409.5||409.5||409.5||0
1746695550000|2025-05-08 09:12:30|||||||||150
1746695560000|2025-05-08 09:12:40|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1746695570000|2025-05-08 09:12:50|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|557
1746695580000|2025-05-08 09:13:00|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|179
1746695590000|2025-05-08 09:13:10|409.7||409.7||409.7||409.7||0
1746695600000|2025-05-08 09:13:20|409.6||409.6||409.6||409.6||0
1746695630000|2025-05-08 09:13:50|409.5|409.4|409.4|409.3|409.5|409.4|409.4|409.3|359
1746695640000|2025-05-08 09:14:00|409.3|409.2|409.4|409.2|409.4|409.2|409.3|409.2|688
1746695660000|2025-05-08 09:14:20||409.3||409.3||409.3||409.3|0
1746695680000|2025-05-08 09:14:40|409.5||409.5||409.5||409.5||979
1746695690000|2025-05-08 09:14:50|409.4||409.4||409.5||409.4||1755
1746695720000|2025-05-08 09:15:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1746695740000|2025-05-08 09:15:40|409.6||409.6||409.6||409.6||976
1746695750000|2025-05-08 09:15:50||409.5||409.5||409.5||409.5|0
1746695910000|2025-05-08 09:18:30|409.5|409.4|409.6|409.4|409.6|409.4|409.5|409.4|2365
1746695920000|2025-05-08 09:18:40||409.5||409.5||409.5||409.5|0
1746695930000|2025-05-08 09:18:50|||||||||636
1746695940000|2025-05-08 09:19:00|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|459
1746695950000|2025-05-08 09:19:10|409.6||409.6||409.6||409.6||0
1746695960000|2025-05-08 09:19:20|409.5||409.6||409.6||409.5||0
1746696000000|2025-05-08 09:20:00|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|1612
1746696050000|2025-05-08 09:20:50|409.8||409.8||409.8||409.8||0
1746696080000|2025-05-08 09:21:20|409.7||409.7||409.7||409.7||0
1746696120000|2025-05-08 09:22:00|||||||||100
1746696140000|2025-05-08 09:22:20|409.8||409.8||409.8||409.8||0
1746696160000|2025-05-08 09:22:40|409.7||409.7||409.7||409.7||0
1746696170000|2025-05-08 09:22:50||409.5||409.5||409.5||409.5|351
1746696190000|2025-05-08 09:23:10|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|0
1746696210000|2025-05-08 09:23:30|409.7||409.7||409.7||409.7||0
1746696250000|2025-05-08 09:24:10|409.8||409.7||409.8||409.7||0
1746696290000|2025-05-08 09:24:50|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|843
1746696300000|2025-05-08 09:25:00|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|33
1746696330000|2025-05-08 09:25:30|410|409.9|409.8|409.6|410|409.9|409.8|409.6|1386
1746696380000|2025-05-08 09:26:20|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|695
1746696410000|2025-05-08 09:26:50|409.6||409.7||409.7||409.6||652
1746696440000|2025-05-08 09:27:20||409.6||409.6||409.6||409.6|0
1746696480000|2025-05-08 09:28:00|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|888
1746696500000|2025-05-08 09:28:20|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|1895
1746696530000|2025-05-08 09:28:50|410|409.9|410|409.9|410|409.9|410|409.9|63
1746696560000|2025-05-08 09:29:20|409.9|409.8|409.9|409.7|409.9|409.8|409.9|409.7|1759
1746696600000|2025-05-08 09:30:00||409.8||409.8||409.8||409.8|0
1746696620000|2025-05-08 09:30:20|410|409.9|409.9|409.8|410|409.9|409.9|409.8|2713
1746696650000|2025-05-08 09:30:50|410|409.9|410|409.9|410|409.9|410|409.9|954
1746696660000|2025-05-08 09:31:00|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|1000
1746696670000|2025-05-08 09:31:10|409.7|409.6|409.8|409.6|409.8|409.6|409.6|409.4|2244
1746696690000|2025-05-08 09:31:30||409.7||409.7||409.7||409.7|650
1746696710000|2025-05-08 09:31:50|409.7|409.6|409.8|409.6|409.8|409.6|409.7|409.6|2752
1746696720000|2025-05-08 09:32:00|409.7||409.8||409.8||409.7||1976
1746696740000|2025-05-08 09:32:20|409.7||409.7||409.7||409.7||0
1746696750000|2025-05-08 09:32:30|409.8||409.8||409.8||409.8||0
1746696760000|2025-05-08 09:32:40||409.7||409.7||409.7||409.7|500
1746696780000|2025-05-08 09:33:00|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|641
1746696820000|2025-05-08 09:33:40|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|654
1746696830000|2025-05-08 09:33:50|||||||||1486
1746696860000|2025-05-08 09:34:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|267
1746696890000|2025-05-08 09:34:50|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1746696910000|2025-05-08 09:35:10|409.3|409.2|409.3|409.2|409.4|409.3|409.3|409.2|768
1746696920000|2025-05-08 09:35:20||409.1||409.1||409.1||409.1|267
1746696940000|2025-05-08 09:35:40|409.2|409|409.1|409|409.2|409|409.1|409|1976
1746696990000|2025-05-08 09:36:30|409|408.9|409|408.9|409|408.9|409|408.9|1000
1746697000000|2025-05-08 09:36:40||408.8||408.8||408.9||408.8|5913
1746697010000|2025-05-08 09:36:50|||||||||1976
1746697030000|2025-05-08 09:37:10||408.9||408.8||408.9||408.8|0
1746697050000|2025-05-08 09:37:30|408.9||408.9||408.9||408.9||0
1746697100000|2025-05-08 09:38:20|409|408.9|409|408.9|409|408.9|409|408.9|2081
1746697120000|2025-05-08 09:38:40|408.9|408.8|409|408.8|409|408.8|408.9|408.8|267
1746697130000|2025-05-08 09:38:50|408.9||408.9||408.9||408.9||0
1746697140000|2025-05-08 09:39:00|409||409||409||409||0
1746697170000|2025-05-08 09:39:30|408.9|408.7|408.8|408.7|408.9|408.7|408.8|408.7|2557
1746697190000|2025-05-08 09:39:50|408.9||408.9||408.9||408.9||0
1746697200000|2025-05-08 09:40:00||408.8||408.8||408.8||408.8|0
1746697210000|2025-05-08 09:40:10|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|1079
1746697260000|2025-05-08 09:41:00|408.7|408.6|408.5|408.4|408.7|408.6|408.5|408.4|2587
1746697270000|2025-05-08 09:41:10|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|12
1746697300000|2025-05-08 09:41:40|408.3|408.2|408.2|408.1|408.3|408.2|408.2|408.1|1267
1746697310000|2025-05-08 09:41:50|408.3|408.2|408.4|408.2|408.4|408.2|408.3|408.2|591
1746697350000|2025-05-08 09:42:30|408.3||408.3||408.3||408.3||0
1746697360000|2025-05-08 09:42:40|408.4|408.3|408.5|408.3|408.5|408.3|408.4|408.3|630
1746697370000|2025-05-08 09:42:50||408.4||408.4||408.4||408.4|473
1746697380000|2025-05-08 09:43:00|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1374
1746697440000|2025-05-08 09:44:00||408.2||408.2||408.2||408.2|63
1746697460000|2025-05-08 09:44:20|408.3||408.3||408.3||408.3||0
1746697510000|2025-05-08 09:45:10|408.2|408.1|408.1|408|408.2|408.1|408.1|408|1354
1746697520000|2025-05-08 09:45:20|||||||||15
1746697560000|2025-05-08 09:46:00|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|711
1746697580000|2025-05-08 09:46:20|408.1|408|408.1|408|408.1|408|408.1|408|285
1746697590000|2025-05-08 09:46:30|408.2||408.2||408.2||408.2||0
1746697630000|2025-05-08 09:47:10|408.1|407.9|408|407.9|408.1|407.9|408|407.8|2065
1746697640000|2025-05-08 09:47:20|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|267
1746697660000|2025-05-08 09:47:40|408||407.9||408||407.9||2541
1746697670000|2025-05-08 09:47:50|408||408||408||408||0
1746697680000|2025-05-08 09:48:00|407.9||407.9||407.9||407.9||0
1746697710000|2025-05-08 09:48:30|408||408||408||408||839
1746697720000|2025-05-08 09:48:40|407.9|407.7|407.8|407.7|407.9|407.7|407.8|407.7|1337
1746697730000|2025-05-08 09:48:50|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1746697740000|2025-05-08 09:49:00||407.5||407.6||407.6||407.5|1216
1746697760000|2025-05-08 09:49:20|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|1050
1746697770000|2025-05-08 09:49:30|407.9||407.9||407.9||407.9||0
1746697780000|2025-05-08 09:49:40|407.8||407.9||407.9||407.8||0
1746697790000|2025-05-08 09:49:50|407.8||407.8||407.8||407.8||0
1746697860000|2025-05-08 09:51:00|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|1113
1746697920000|2025-05-08 09:52:00|408.1|407.9|408.1|408|408.1|408|408.1|407.9|67
1746697970000|2025-05-08 09:52:50|408.2|408.1|408.3|408.1|408.3|408.1|408.2|408.1|421
1746697980000|2025-05-08 09:53:00|408.2||408.2||408.2||408.2||0
1746697990000|2025-05-08 09:53:10|408.3||408.3||408.3||408.3||100
1746698020000|2025-05-08 09:53:40||408.2||408.2||408.2||408.2|0
1746698060000|2025-05-08 09:54:20|||||||||1007
1746698070000|2025-05-08 09:54:30|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1746698080000|2025-05-08 09:54:40|408.5|408.4|408.6|408.5|408.6|408.5|408.5|408.4|346
1746698130000|2025-05-08 09:55:30|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|2330
1746698200000|2025-05-08 09:56:40|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1602
1746698210000|2025-05-08 09:56:50|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|1030
1746698230000|2025-05-08 09:57:10|||||||||347
1746698250000|2025-05-08 09:57:30|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|1438
1746698290000|2025-05-08 09:58:10|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|665
1746698300000|2025-05-08 09:58:20|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1203
1746698350000|2025-05-08 09:59:10|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1746698410000|2025-05-08 10:00:10|408.5|408.4|408.4|408.2|408.5|408.4|408.3|408.2|1365
1746698430000|2025-05-08 10:00:30||408.3||408.3||408.3||408.3|0
1746698450000|2025-05-08 10:00:50|408.5|408.4|408.4|408.3|408.5|408.4|408.4|408.3|1685
1746698520000|2025-05-08 10:02:00|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|476
1746698530000|2025-05-08 10:02:10|||||||||1327
1746698550000|2025-05-08 10:02:30|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|0
1746698570000|2025-05-08 10:02:50|408.7|408.6|408.9|408.8|408.9|408.8|408.7|408.6|1976
1746698580000|2025-05-08 10:03:00|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1746698640000|2025-05-08 10:04:00|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1204
1746698700000|2025-05-08 10:05:00|409||409||409||409||779
1746698730000|2025-05-08 10:05:30||408.9||408.9||408.9||408.9|0
1746698740000|2025-05-08 10:05:40|||||||||1658
1746698790000|2025-05-08 10:06:30|||||||||1952
1746698800000|2025-05-08 10:06:40|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|2011
1746698820000|2025-05-08 10:07:00|409|408.9|408.9|408.8|409|408.9|408.9|408.8|0
1746698900000|2025-05-08 10:08:20|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|411
1746698930000|2025-05-08 10:08:50|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1667
1746698950000|2025-05-08 10:09:10||408.7||408.7||408.7||408.7|0
1746699020000|2025-05-08 10:10:20|||||||||32
1746699040000|2025-05-08 10:10:40||408.8||408.8||408.8||408.8|0
1746699050000|2025-05-08 10:10:50|409|408.9|409|408.9|409|408.9|409|408.9|976
1746699080000|2025-05-08 10:11:20|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1029
1746699090000|2025-05-08 10:11:30|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|720
1746699180000|2025-05-08 10:13:00|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|1976
1746699190000|2025-05-08 10:13:10|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|1321
1746699200000|2025-05-08 10:13:20||408.6||408.6||408.6||408.6|0
1746699210000|2025-05-08 10:13:30|408.7||408.7||408.7||408.7||0
1746699220000|2025-05-08 10:13:40|408.8||408.8||408.8||408.8||0
1746699230000|2025-05-08 10:13:50||408.7||408.6||408.7||408.6|1597
1746699280000|2025-05-08 10:14:40||408.7||408.7||408.7||408.7|0
1746699340000|2025-05-08 10:15:40|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|270
1746699380000|2025-05-08 10:16:20|409|408.9|409|408.9|409|408.9|409|408.9|554
1746699400000|2025-05-08 10:16:40||408.8||408.8||408.8||408.8|887
1746699420000|2025-05-08 10:17:00|408.9||409||409||408.9||0
1746699430000|2025-05-08 10:17:10|408.9||408.9||408.9||408.9||0
1746699440000|2025-05-08 10:17:20|409||409||409||409||0
1746699560000|2025-05-08 10:19:20||408.9||408.9||408.9||408.9|158
1746699670000|2025-05-08 10:21:10||408.8||408.8||408.8||408.8|28
1746699710000|2025-05-08 10:21:50|408.9||408.9||408.9||408.9||0
1746699740000|2025-05-08 10:22:20|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|1508
1746699760000|2025-05-08 10:22:40|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|1344
1746699780000|2025-05-08 10:23:00|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|0
1746699860000|2025-05-08 10:24:20|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|0
1746699880000|2025-05-08 10:24:40|408.4|408.3|408.4|408.2|408.4|408.3|408.4|408.2|267
1746699890000|2025-05-08 10:24:50|||||||||304
1746699920000|2025-05-08 10:25:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1252
1746699930000|2025-05-08 10:25:30|||||||||500
1746699960000|2025-05-08 10:26:00|408|407.9|408|407.9|408|407.9|408|407.9|1000
1746699970000|2025-05-08 10:26:10|407.9|407.8|408|407.8|408|407.8|407.9|407.8|5250
1746700070000|2025-05-08 10:27:50|408.1|407.9|408.1|408|408.1|408|408.1|407.9|1527
1746700080000|2025-05-08 10:28:00|408.2|408.1|408|407.9|408.2|408.1|408|407.9|100
1746700090000|2025-05-08 10:28:10|||||||||1976
1746700100000|2025-05-08 10:28:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1746700160000|2025-05-08 10:29:20|||||||||1000
1746700180000|2025-05-08 10:29:40|408.1|408|408.1|408|408.1|408|408.1|408|150
1746700200000|2025-05-08 10:30:00|408|407.9|408|407.9|408|407.9|408|407.9|0
1746700250000|2025-05-08 10:30:50|408.2|408|408.2|408.1|408.2|408.1|408.2|408|775
1746700260000|2025-05-08 10:31:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|941
1746700280000|2025-05-08 10:31:20|408.4||408.4||408.4||408.4||1976
1746700320000|2025-05-08 10:32:00|408.3|408.1|408.2|408.1|408.3|408.1|408.2|408.1|1514
1746700350000|2025-05-08 10:32:30|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|1428
1746700360000|2025-05-08 10:32:40|408.4||408.4||408.4||408.4||150
1746700370000|2025-05-08 10:32:50|408.2|408.1|408.2|408|408.2|408.1|408.2|408|2925
1746700390000|2025-05-08 10:33:10|408.1|408.1|408.1|408|408.1|408.1|408.1|408|2924
1746700530000|2025-05-08 10:35:30|408|407.9|407.9|407.8|408|407.9|407.9|407.8|2990
1746700540000|2025-05-08 10:35:40|407.8|407.7|407.9|407.7|407.9|407.8|407.8|407.7|297
1746700620000|2025-05-08 10:37:00|407.8||407.8||407.8||407.8||0
1746700630000|2025-05-08 10:37:10|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|822
1746700660000|2025-05-08 10:37:40|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|267
1746700680000|2025-05-08 10:38:00|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|560
1746700730000|2025-05-08 10:38:50|408|407.9|408|407.9|408|407.9|408|407.9|938
1746700740000|2025-05-08 10:39:00|||||||||500
1746700800000|2025-05-08 10:40:00|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1746700810000|2025-05-08 10:40:10|408||408||408||408||0
1746700860000|2025-05-08 10:41:00|407.9|407.7|407.9|407.7|407.9|407.7|407.8|407.7|2401
1746700920000|2025-05-08 10:42:00|407.8||407.9||407.9||407.8||0
1746700940000|2025-05-08 10:42:20|407.8|407.8|407.9|407.8|407.9|407.8|407.8|407.8|0
1746701160000|2025-05-08 10:46:00|408|407.9|408|407.9|408|407.9|408|407.9|28
1746701170000|2025-05-08 10:46:10|408.1||408.1||408.1||408.1||772
1746701190000|2025-05-08 10:46:30||408||408||408||408|0
1746701200000|2025-05-08 10:46:40|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1746701210000|2025-05-08 10:46:50||408||408||408||408|500
1746701250000|2025-05-08 10:47:30|408.1||408.1||408.1||408.1||596
1746701310000|2025-05-08 10:48:30|408|407.9|408|407.9|408|407.9|408|407.9|1263
1746701330000|2025-05-08 10:48:50|408.1|408|408.1|408|408.1|408|408.1|408|747
1746701400000|2025-05-08 10:50:00|408|407.9|408|407.9|408|407.9|408|407.9|2020
1746701510000|2025-05-08 10:51:50|407.9|407.8|408|407.9|408|407.9|407.9|407.8|1995
1746701540000|2025-05-08 10:52:20|408.1|408|408.1|408|408.1|408|408.1|408|704
1746701650000|2025-05-08 10:54:10|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|2363
1746701670000|2025-05-08 10:54:30|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|819
1746701690000|2025-05-08 10:54:50||408.1||408.1||408.1||408.1|641
1746701700000|2025-05-08 10:55:00||408.2||408.2||408.2||408.2|0
1746701740000|2025-05-08 10:55:40|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|27
1746701790000|2025-05-08 10:56:30|||||||||75
1746701820000|2025-05-08 10:57:00|408.3|408.2|408.3|408.1|408.3|408.2|408.3|408.1|2467
1746701830000|2025-05-08 10:57:10|408.2||408.2||408.2||408.2||0
1746701870000|2025-05-08 10:57:50|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|839
1746701880000|2025-05-08 10:58:00||408.1||408.1||408.1||408.1|512
1746701890000|2025-05-08 10:58:10|408.2|408|408.2|408|408.2|408|408.2|408|778
1746701900000|2025-05-08 10:58:20||408.1||408.1||408.1||408.1|0
1746701970000|2025-05-08 10:59:30|408.3||408.3||408.3||408.3||1302
1746701990000|2025-05-08 10:59:50|408.2|408|408.2|408|408.2|408|408.2|408|0
1746702000000|2025-05-08 11:00:00|408.1||408.2||408.2||408.1||510
1746702040000|2025-05-08 11:00:40|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|504
1746702110000|2025-05-08 11:01:50|408||408||408||408||0
1746702130000|2025-05-08 11:02:10|407.9|407.8|407.8|407.5|407.9|407.8|407.8|407.5|1400
1746702140000|2025-05-08 11:02:20||407.6||407.6||407.6||407.6|0
1746702150000|2025-05-08 11:02:30|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1746702180000|2025-05-08 11:03:00|407.6|407.4|407.6|407.4|407.6|407.4|407.5|407.4|5000
1746702260000|2025-05-08 11:04:20|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|361
1746702270000|2025-05-08 11:04:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|507
1746702280000|2025-05-08 11:04:40|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|759
1746702300000|2025-05-08 11:05:00|||||||||502
1746702310000|2025-05-08 11:05:10|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|25
1746702320000|2025-05-08 11:05:20|407.7|407.6|407.6|407.4|407.7|407.6|407.6|407.4|1454
1746702330000|2025-05-08 11:05:30||407.5||407.4||407.5||407.4|1976
1746702380000|2025-05-08 11:06:20||407.5||407.5||407.5||407.5|2000
1746702390000|2025-05-08 11:06:30|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|693
1746702410000|2025-05-08 11:06:50|407.8||407.7||407.8||407.7||0
1746702420000|2025-05-08 11:07:00|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1746702500000|2025-05-08 11:08:20|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|1240
1746702510000|2025-05-08 11:08:30|407.6|407.5|407.7|407.5|407.7|407.5|407.6|407.5|1768
1746702530000|2025-05-08 11:08:50|407.6||407.6||407.6||407.6||0
1746702540000|2025-05-08 11:09:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|395
1746702560000|2025-05-08 11:09:20|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|1290
1746702660000|2025-05-08 11:11:00||407.4||407.4||407.4||407.4|1253
1746702800000|2025-05-08 11:13:20||407.5||407.5||407.5||407.5|0
1746702830000|2025-05-08 11:13:50|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|436
1746702850000|2025-05-08 11:14:10|407.6||407.6||407.6||407.6||1200
1746703000000|2025-05-08 11:16:40||407.5||407.5||407.5||407.5|0
1746703020000|2025-05-08 11:17:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|534
1746703140000|2025-05-08 11:19:00|||||||||289
1746703160000|2025-05-08 11:19:20||407.3||407.3||407.3||407.3|148
1746703170000|2025-05-08 11:19:30|407.4||407.4||407.4||407.4||0
1746703200000|2025-05-08 11:20:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|27
1746703300000|2025-05-08 11:21:40|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|0
1746703400000|2025-05-08 11:23:20||407.4||407.4||407.4||407.4|0
1746703440000|2025-05-08 11:24:00|407.7|407.5|407.8|407.6|407.8|407.6|407.7|407.5|2160
1746703450000|2025-05-08 11:24:10|407.7||407.7||407.7||407.7||0
1746703500000|2025-05-08 11:25:00|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|329
1746703510000|2025-05-08 11:25:10|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|1402
1746703620000|2025-05-08 11:27:00|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|458
1746703650000|2025-05-08 11:27:30||407.6||407.6||407.6||407.6|118
1746703660000|2025-05-08 11:27:40||407.7||407.7||407.7||407.7|0
1746703780000|2025-05-08 11:29:40|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|1397
1746703810000|2025-05-08 11:30:10|408|407.9|408|407.9|408|407.9|408|407.9|28
1746703860000|2025-05-08 11:31:00|408.1||408.1||408.1||408.1||0
1746703880000|2025-05-08 11:31:20||408||408||408||408|0
1746703910000|2025-05-08 11:31:50|||||||||1976
1746703960000|2025-05-08 11:32:40||407.9||407.9||407.9||407.9|0
1746703980000|2025-05-08 11:33:00|408|407.8|407.9|407.8|408|407.8|407.9|407.8|1985
1746704120000|2025-05-08 11:35:20|407.8|407.7|407.9|407.8|407.9|407.8|407.8|407.7|1100
1746704130000|2025-05-08 11:35:30||407.7||407.8||407.8||407.7|0
1746704190000|2025-05-08 11:36:30|||||||||100
1746704270000|2025-05-08 11:37:50|||||||||186
1746704280000|2025-05-08 11:38:00|408|407.9|407.9|407.8|408|407.9|407.9|407.8|863
1746704390000|2025-05-08 11:39:50|408||408||408||408||400
1746704400000|2025-05-08 11:40:00|407.9||407.9||407.9||407.9||145
1746704510000|2025-05-08 11:41:50|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|956
1746704520000|2025-05-08 11:42:00|407.9||407.9||407.9||407.9||1500
1746704550000|2025-05-08 11:42:30||407.8||407.8||407.8||407.8|0
1746704560000|2025-05-08 11:42:40|408||408||408||408||0
1746704590000|2025-05-08 11:43:10||407.9||407.9||407.9||407.9|0
1746704690000|2025-05-08 11:44:50|||||||||976
1746704730000|2025-05-08 11:45:30|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|96
1746704830000|2025-05-08 11:47:10|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|1331
1746704840000|2025-05-08 11:47:20|407.9|407.8|407.8|407.7|407.9|407.8|407.8|407.7|29
1746704970000|2025-05-08 11:49:30|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1746705010000|2025-05-08 11:50:10|||||||||1583
1746705040000|2025-05-08 11:50:40|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|470
1746705080000|2025-05-08 11:51:20|||||||||1127
1746705150000|2025-05-08 11:52:30|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|267
1746705170000|2025-05-08 11:52:50|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|743
1746705180000|2025-05-08 11:53:00|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|496
1746705190000|2025-05-08 11:53:10|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|1299
1746705200000|2025-05-08 11:53:20|407.5||407.5||407.5||407.5||2405
1746705230000|2025-05-08 11:53:50|407.4||407.4||407.4||407.4||270
1746705270000|2025-05-08 11:54:30|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|282
1746705290000|2025-05-08 11:54:50|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|1976
1746705320000|2025-05-08 11:55:20|407.3|407.2|407.4|407.3|407.4|407.3|407.3|407.2|3476
1746705330000|2025-05-08 11:55:30|||||||||652
1746705350000|2025-05-08 11:55:50||407.2||407.2||407.2||407.2|1093
1746705370000|2025-05-08 11:56:10|407.3|407.3|407.3|407.2|407.3|407.3|407.3|407.2|297
1746705400000|2025-05-08 11:56:40|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|353
1746705460000|2025-05-08 11:57:40|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|2548
1746705570000|2025-05-08 11:59:30|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|2331
1746705600000|2025-05-08 12:00:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|914
1746705690000|2025-05-08 12:01:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|31
1746705710000|2025-05-08 12:01:50|407.7||407.7||407.7||407.7||802
1746705720000|2025-05-08 12:02:00||407.6||407.6||407.6||407.6|0
1746705760000|2025-05-08 12:02:40|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|843
1746705790000|2025-05-08 12:03:10|407.9||407.9||407.9||407.9||0
1746705840000|2025-05-08 12:04:00|408|407.8|408|407.8|408|407.8|408|407.8|0
1746705900000|2025-05-08 12:05:00||407.9||407.9||407.9||407.9|0
1746705930000|2025-05-08 12:05:30|||||||||3142
1746705950000|2025-05-08 12:05:50|||||||||976
1746705960000|2025-05-08 12:06:00|408.3|408.1|408.2|408.1|408.3|408.1|408.2|408.1|751
1746705980000|2025-05-08 12:06:20|408.1|408|408.1|408|408.1|408|408.1|408|137
1746706120000|2025-05-08 12:08:40|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|718
1746706160000|2025-05-08 12:09:20|408.1|408|408.1|408|408.1|408|408.1|408|100
1746706250000|2025-05-08 12:10:50|408.2||408.2||408.2||408.2||699
1746706280000|2025-05-08 12:11:20||408.1||408.1||408.1||408.1|0
1746706330000|2025-05-08 12:12:10|408.1|408|408.1|408|408.1|408|408.1|408|144
1746706390000|2025-05-08 12:13:10|||||||||58
1746706440000|2025-05-08 12:14:00|408|407.9|407.9|407.8|408|407.9|407.9|407.8|1176
1746706470000|2025-05-08 12:14:30|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|421
1746706480000|2025-05-08 12:14:40|407.9||407.9||407.9||407.9||87
1746706490000|2025-05-08 12:14:50|407.8|407.8|407.9|407.8|407.9|407.8|407.8|407.8|394
1746706590000|2025-05-08 12:16:30|408|407.9|408|407.9|408|407.9|408|407.9|1030
1746706600000|2025-05-08 12:16:40|408.1|408|408.1|408|408.1|408|408.1|408|1176
1746706670000|2025-05-08 12:17:50|||||||||600
1746706740000|2025-05-08 12:19:00|408.2|408.1|408.1|408|408.2|408.1|408.1|408|780
1746706810000|2025-05-08 12:20:10|||||||||344
1746706840000|2025-05-08 12:20:40|408|407.9|408|407.9|408|407.9|408|407.9|263
1746706850000|2025-05-08 12:20:50|408.1||408.1||408.1||408.1||35
1746706880000|2025-05-08 12:21:20|408|407.8|408|407.8|408|407.8|407.9|407.8|1603
1746706930000|2025-05-08 12:22:10||407.9||407.9||407.9||407.9|0
1746706950000|2025-05-08 12:22:30|408.1||408.1||408.1||408.1||0
1746706980000|2025-05-08 12:23:00||408||408||408||408|0
1746707030000|2025-05-08 12:23:50|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1746707050000|2025-05-08 12:24:10|408.1|408|408.1|408|408.1|408|408.1|408|406
1746707100000|2025-05-08 12:25:00|||||||||204
1746707160000|2025-05-08 12:26:00|||||||||500
1746707210000|2025-05-08 12:26:50|||||||||689
1746707220000|2025-05-08 12:27:00|408.2|407.9|408.1|407.9|408.2|407.9|408.1|407.9|972
1746707410000|2025-05-08 12:30:10|408.2|408|408.2|408|408.2|408|408.2|408|35
1746707440000|2025-05-08 12:30:40|408.3|408.1|408.3|408.2|408.3|408.2|408.3|408.1|0
1746707640000|2025-05-08 12:34:00|||||||||1341
1746707650000|2025-05-08 12:34:10|408.4||408.4||408.4||408.4||184
1746707660000|2025-05-08 12:34:20||408.3||408.3||408.3||408.3|0
1746707680000|2025-05-08 12:34:40|||||||||281
1746707710000|2025-05-08 12:35:10|408.3|408.2|408.3|408.1|408.3|408.2|408.3|408.1|1579
1746707720000|2025-05-08 12:35:20|408.2||408.2||408.2||408.2||3000
1746707730000|2025-05-08 12:35:30|408.3||408.2||408.3||408.2||0
1746707750000|2025-05-08 12:35:50|408.3||408.2||408.3||408.2||0
1746707760000|2025-05-08 12:36:00|408.1|408|408.1|408|408.1|408|408.1|408|17
1746707770000|2025-05-08 12:36:10|408|407.9|408|407.9|408|407.9|408|407.9|2127
1746707790000|2025-05-08 12:36:30|||||||||646
1746707820000|2025-05-08 12:37:00|||||||||1476
1746707830000|2025-05-08 12:37:10|408.2|408|408.3|408.1|408.3|408.1|408.2|408|2193
1746707840000|2025-05-08 12:37:20|408.2|408|408.2|408|408.2|408|408|407.9|4568
1746707850000|2025-05-08 12:37:30|408.1|408.1|408.3|408.1|408.3|408.2|408.1|408.1|6783
1746707870000|2025-05-08 12:37:50|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|0
1746707900000|2025-05-08 12:38:20|408.3||408.3||408.3||408.3||0
1746707950000|2025-05-08 12:39:10|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1587
1746707970000|2025-05-08 12:39:30|408.1|408|408.1|408|408.1|408|408.1|408|1018
1746707980000|2025-05-08 12:39:40|408|407.9|408|407.9|408|407.9|408|407.9|1354
1746707990000|2025-05-08 12:39:50||407.8||407.8||407.9||407.8|0
1746708000000|2025-05-08 12:40:00||407.9||407.9||407.9||407.9|0
1746708010000|2025-05-08 12:40:10||407.8||407.9||407.9||407.8|56
1746708090000|2025-05-08 12:41:30|407.9|407.8|407.8|407.7|407.9|407.8|407.8|407.7|1257
1746708130000|2025-05-08 12:42:10|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|821
1746708280000|2025-05-08 12:44:40|408|407.9|408|407.9|408|407.9|408|407.9|1300
1746708290000|2025-05-08 12:44:50|408.1|408|408.1|408|408.1|408|408.1|408|1976
1746708300000|2025-05-08 12:45:00|||||||||38
1746708310000|2025-05-08 12:45:10|408.2|408.1|408.1|408|408.2|408.1|408.1|408|523
1746708330000|2025-05-08 12:45:30|||||||||592
1746708340000|2025-05-08 12:45:40|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|780
1746708410000|2025-05-08 12:46:50|408.1|408|408.2|408|408.2|408|408.1|408|2647
1746708420000|2025-05-08 12:47:00|408.1||408.1||408.1||408.1||0
1746708490000|2025-05-08 12:48:10|||||||||867
1746708500000|2025-05-08 12:48:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|378
1746708540000|2025-05-08 12:49:00|||||||||1355
1746708550000|2025-05-08 12:49:10|408.1|408|408.1|408|408.1|408|408.1|408|0
1746708560000|2025-05-08 12:49:20|408.2||408.2||408.2||408.2||0
1746708580000|2025-05-08 12:49:40|408.1||408.1||408.1||408.1||0
1746708590000|2025-05-08 12:49:50|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1746708630000|2025-05-08 12:50:30|408.1|408|408.1|408|408.1|408|408.1|408|1045
1746708660000|2025-05-08 12:51:00|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1180
1746708690000|2025-05-08 12:51:30|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|543
1746708730000|2025-05-08 12:52:10|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1227
1746708810000|2025-05-08 12:53:30|408.1|408|408.1|408|408.1|408|408.1|408|2105
1746708820000|2025-05-08 12:53:40|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|871
1746708960000|2025-05-08 12:56:00|||||||||457
1746708990000|2025-05-08 12:56:30|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|587
1746709000000|2025-05-08 12:56:40|408.2|408.1|408.2|408|408.2|408.1|408.1|408|0
1746709030000|2025-05-08 12:57:10|408.1||408.1||408.1||408.1||163
1746709080000|2025-05-08 12:58:00|408|407.9|407.9|407.8|408|407.9|407.9|407.8|1234
1746709090000|2025-05-08 12:58:10|408||408||408||408||0
1746709100000|2025-05-08 12:58:20|407.9||407.9||407.9||407.9||0
1746709150000|2025-05-08 12:59:10|408||408||408||408||0
1746709200000|2025-05-08 13:00:00|408.1|408|408.2|408|408.2|408|408.1|408|764
1746709230000|2025-05-08 13:00:30|408.3|408.1|408.3|408.2|408.3|408.2|408.3|408.1|0
1746709320000|2025-05-08 13:02:00|408.4|408.3|408.5|408.4|408.5|408.4|408.4|408.3|1501
1746709330000|2025-05-08 13:02:10|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|0
1746709340000|2025-05-08 13:02:20|408.7||408.7||408.7||408.7||0
1746709350000|2025-05-08 13:02:30|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1746709380000|2025-05-08 13:03:00|408.7||408.8||408.8||408.7||3992
1746709470000|2025-05-08 13:04:30|408.7||408.8||408.8||408.7||677
1746709480000|2025-05-08 13:04:40|408.7||408.7||408.7||408.7||1976
1746709510000|2025-05-08 13:05:10|408.8|408.7|408.7|408.6|408.8|408.7|408.7|408.6|2493
1746709550000|2025-05-08 13:05:50|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|2007
1746709560000|2025-05-08 13:06:00|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|1070
1746709580000|2025-05-08 13:06:20|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1106
1746709610000|2025-05-08 13:06:50|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|776
1746709650000|2025-05-08 13:07:30|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1031
1746709720000|2025-05-08 13:08:40|408.5||408.5||408.5||408.5||1127
1746709730000|2025-05-08 13:08:50||408.4||408.4||408.4||408.4|0
1746709790000|2025-05-08 13:09:50|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|41
1746709820000|2025-05-08 13:10:20|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|834
1746709930000|2025-05-08 13:12:10|408.6||408.5||408.6||408.5||0
1746710080000|2025-05-08 13:14:40|||||||||8
1746710140000|2025-05-08 13:15:40||408.3||408.3||408.3||408.3|898
1746710210000|2025-05-08 13:16:50||408.4||408.4||408.4||408.4|0
1746710220000|2025-05-08 13:17:00|408.4|408.3|408.4|408.2|408.4|408.3|408.3|408.2|2878
1746710240000|2025-05-08 13:17:20||408.3||408.3||408.3||408.3|0
1746710250000|2025-05-08 13:17:30|||||||||592
1746710280000|2025-05-08 13:18:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1746710290000|2025-05-08 13:18:10|||||||||171
1746710330000|2025-05-08 13:18:50|408.4|408.3|408.3|408.2|408.4|408.3|408.3|408.2|562
1746710580000|2025-05-08 13:23:00|||||||||1062
1746710660000|2025-05-08 13:24:20|408.1|408|408.1|408|408.1|408|408.1|408|0
1746710710000|2025-05-08 13:25:10|||||||||594
1746710730000|2025-05-08 13:25:30|||||||||868
1746710780000|2025-05-08 13:26:20|408|407.9|408|407.9|408|407.9|408|407.9|1212
1746710820000|2025-05-08 13:27:00|407.7|407.6|407.6|407.4|407.7|407.6|407.6|407.4|267
1746710830000|2025-05-08 13:27:10||407.5||407.5||407.5||407.5|0
1746710880000|2025-05-08 13:28:00|||||||||547
1746710910000|2025-05-08 13:28:30|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|1500
1746710940000|2025-05-08 13:29:00|407.4|407.3|407.4|407.2|407.4|407.3|407.4|407.2|17
1746711000000|2025-05-08 13:30:00|407.6|407.4|407.5|407.3|407.6|407.4|407.4|407.3|2673
1746711010000|2025-05-08 13:30:10||407.4||407.4||407.4||407.4|0
1746711020000|2025-05-08 13:30:20|407.6|407.5|407.7|407.6|407.7|407.6|407.6|407.5|1252
1746711030000|2025-05-08 13:30:30|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|642
1746711040000|2025-05-08 13:30:40|||||||||378
1746711050000|2025-05-08 13:30:50|||||||||820
1746711060000|2025-05-08 13:31:00|407.9|407.8|408|407.9|408|407.9|407.9|407.8|1976
1746711110000|2025-05-08 13:31:50|408.1|408|408.1|408|408.1|408|408.1|408|0
1746711120000|2025-05-08 13:32:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|2182
1746711130000|2025-05-08 13:32:10|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1746711140000|2025-05-08 13:32:20|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|74
1746711150000|2025-05-08 13:32:30|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|267
1746711170000|2025-05-08 13:32:50|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|967
1746711180000|2025-05-08 13:33:00||408.3||408.3||408.3||408.3|590
1746711190000|2025-05-08 13:33:10|408.4||408.5||408.5||408.4||0
1746711200000|2025-05-08 13:33:20|408.4||408.5||408.5||408.4||0
1746711220000|2025-05-08 13:33:40|408.4||408.4||408.4||408.4||0
1746711230000|2025-05-08 13:33:50|||||||||498
1746711240000|2025-05-08 13:34:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|1276
1746711250000|2025-05-08 13:34:10|408.2|408.1|408.3|408.2|408.3|408.2|408.2|408.1|1522
1746711270000|2025-05-08 13:34:30|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|732
1746711280000|2025-05-08 13:34:40|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|2494
1746711290000|2025-05-08 13:34:50|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|134
1746711320000|2025-05-08 13:35:20|||||||||780
1746711330000|2025-05-08 13:35:30|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|613
1746711340000|2025-05-08 13:35:40|408.3|408.2|408.2|408.1|408.3|408.2|408.2|408.1|1962
1746711360000|2025-05-08 13:36:00|408.4|408.2|408.3|408.2|408.4|408.2|408.3|408.2|809
1746711370000|2025-05-08 13:36:10|408.4|408.3|408.5|408.4|408.5|408.4|408.4|408.3|300
1746711380000|2025-05-08 13:36:20||408.3||408.3||408.3||408.3|419
1746711390000|2025-05-08 13:36:30|408.4||408.5||408.5||408.4||0
1746711410000|2025-05-08 13:36:50||408.4||408.4||408.4||408.4|0
1746711450000|2025-05-08 13:37:30|408.4|408.3|408.4|408.2|408.4|408.3|408.3|408.2|2474
1746711460000|2025-05-08 13:37:40||408.3||408.3||408.3||408.3|0
1746711480000|2025-05-08 13:38:00|408.5||408.5||408.5||408.5||1273
1746711510000|2025-05-08 13:38:30|408.4|408.4|408.3|408.2|408.4|408.4|408.3|408.2|2139
1746711530000|2025-05-08 13:38:50|408.1|408|408.1|407.9|408.1|408|408.1|407.9|741
1746711540000|2025-05-08 13:39:00|408||408.1||408.1||408||137
1746711600000|2025-05-08 13:40:00||408||408||408||408|0
1746711610000|2025-05-08 13:40:10|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|821
1746711630000|2025-05-08 13:40:30|408.1|408|408.1|408|408.1|408|408.1|408|5
1746711640000|2025-05-08 13:40:40|408|407.9|408|407.9|408|407.9|408|407.9|0
1746711650000|2025-05-08 13:40:50|407.9|407.8|407.9|407.8|408|407.9|407.9|407.8|2904
1746711670000|2025-05-08 13:41:10|407.8|407.7|407.7|407.6|407.8|407.7|407.7|407.6|475
1746711690000|2025-05-08 13:41:30|407.8||407.7||407.8||407.7||0
1746711700000|2025-05-08 13:41:40|407.8||407.8||407.8||407.8||970
1746711720000|2025-05-08 13:42:00|407.7|407.5|407.6|407.5|407.7|407.5|407.6|407.5|225
1746711730000|2025-05-08 13:42:10|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|779
1746711740000|2025-05-08 13:42:20|407.8||407.8||407.8||407.8||0
1746711770000|2025-05-08 13:42:50|407.9|407.7|407.9|407.8|407.9|407.8|407.9|407.7|951
1746711800000|2025-05-08 13:43:20|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|402
1746711830000|2025-05-08 13:43:50|407.9||407.9||407.9||407.9||0
1746711860000|2025-05-08 13:44:20|||||||||100
1746711870000|2025-05-08 13:44:30|407.8|407.8|407.8|407.6|407.8|407.8|407.8|407.6|1976
1746711880000|2025-05-08 13:44:40|407.7|407.7|407.8|407.7|407.8|407.7|407.7|407.7|0
1746711890000|2025-05-08 13:44:50|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1746711900000|2025-05-08 13:45:00|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1746711910000|2025-05-08 13:45:10|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|62
1746711920000|2025-05-08 13:45:20|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|790
1746711950000|2025-05-08 13:45:50|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|1453
1746711990000|2025-05-08 13:46:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|1741
1746712000000|2025-05-08 13:46:40|407.5|407.4|407.5|407.3|407.5|407.4|407.5|407.3|1223
1746712010000|2025-05-08 13:46:50|407.4|407.2|407.4|407.2|407.4|407.2|407.3|407.2|1268
1746712020000|2025-05-08 13:47:00|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1746712030000|2025-05-08 13:47:10||407.4||407.4||407.4||407.4|0
1746712040000|2025-05-08 13:47:20|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|1539
1746712070000|2025-05-08 13:47:50|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|634
1746712100000|2025-05-08 13:48:20|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|635
1746712140000|2025-05-08 13:49:00|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|1247
1746712160000|2025-05-08 13:49:20|407.7|407.6|407.6|407.5|407.7|407.6|407.6|407.5|1192
1746712170000|2025-05-08 13:49:30|407.7||407.7||407.7||407.7||634
1746712200000|2025-05-08 13:50:00|407.6||407.6||407.6||407.6||0
1746712210000|2025-05-08 13:50:10|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|1637
1746712220000|2025-05-08 13:50:20|||||||||1124
1746712240000|2025-05-08 13:50:40|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|2257
1746712260000|2025-05-08 13:51:00|407.5|407.4|407.4|407.3|407.5|407.4|407.4|407.3|150
1746712270000|2025-05-08 13:51:10|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|146
1746712300000|2025-05-08 13:51:40|407.2|407.1|407.3|407.2|407.3|407.2|407.2|407.1|4078
1746712310000|2025-05-08 13:51:50|407.2|407.1|407.2|407.1|407.2|407.2|407.2|407.1|444
1746712320000|2025-05-08 13:52:00|407.3||407.3||407.3||407.3||777
1746712340000|2025-05-08 13:52:20|407.2||407.3||407.3||407.2||0
1746712350000|2025-05-08 13:52:30||407.2||407.2||407.2||407.2|0
1746712360000|2025-05-08 13:52:40|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|1007
1746712370000|2025-05-08 13:52:50|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|464
1746712400000|2025-05-08 13:53:20|||||||||1781
1746712410000|2025-05-08 13:53:30|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|2267
1746712420000|2025-05-08 13:53:40|||||||||1019
1746712430000|2025-05-08 13:53:50|||||||||1857
1746712480000|2025-05-08 13:54:40|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|1240
1746712530000|2025-05-08 13:55:30|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|2306
1746712540000|2025-05-08 13:55:40|407.1|407|407.1|407|407.1|407|407.1|407|1144
1746712560000|2025-05-08 13:56:00|407|406.9|406.9|406.8|407|406.9|406.9|406.8|3141
1746712570000|2025-05-08 13:56:10|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|267
1746712630000|2025-05-08 13:57:10|406.7|406.6|406.6|406.5|406.7|406.6|406.6|406.5|972
1746712660000|2025-05-08 13:57:40|406.7|406.6|406.6|406.4|406.7|406.6|406.6|406.4|2397
1746712680000|2025-05-08 13:58:00|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|0
1746712690000|2025-05-08 13:58:10|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|1174
1746712700000|2025-05-08 13:58:20|406.9|406.8|407|406.8|407|406.8|406.9|406.8|3167
1746712710000|2025-05-08 13:58:30|406.9||406.9||406.9||406.9||668
1746712730000|2025-05-08 13:58:50||406.7||406.7||406.7||406.7|176
1746712740000|2025-05-08 13:59:00||406.8||406.8||406.8||406.8|0
1746712750000|2025-05-08 13:59:10|||||||||48
1746712760000|2025-05-08 13:59:20|407|406.9|407|406.9|407|406.9|407|406.9|3699
1746712770000|2025-05-08 13:59:30|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|17
1746712780000|2025-05-08 13:59:40|||||||||84
1746712790000|2025-05-08 13:59:50|407||407||407||407||0
1746712800000|2025-05-08 14:00:00|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|414
1746712820000|2025-05-08 14:00:20|406.9||406.9||406.9||406.9||720
1746712850000|2025-05-08 14:00:50|406.8||406.8||406.8||406.8||0
1746712860000|2025-05-08 14:01:00|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|276
1746712880000|2025-05-08 14:01:20|||||||||2780
1746712910000|2025-05-08 14:01:50|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|267
1746712920000|2025-05-08 14:02:00|406.5|406.4|406.4|406.3|406.5|406.4|406.4|406.3|1182
1746712930000|2025-05-08 14:02:10|406.3|406.2|406.4|406.2|406.4|406.2|406.3|406.2|3988
1746712940000|2025-05-08 14:02:20|406.3||406.4||406.4||406.3||0
1746712950000|2025-05-08 14:02:30|406.3||406.3||406.3||406.3||0
1746712960000|2025-05-08 14:02:40|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|1226
1746712980000|2025-05-08 14:03:00|406.5|406.4|406.7|406.5|406.7|406.5|406.5|406.4|984
1746712990000|2025-05-08 14:03:10|406.8|406.6|406.8|406.7|406.8|406.7|406.8|406.6|0
1746713000000|2025-05-08 14:03:20|406.9||406.9||406.9||406.9||0
1746713010000|2025-05-08 14:03:30|406.8||406.8||406.8||406.8||0
1746713020000|2025-05-08 14:03:40|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|243
1746713030000|2025-05-08 14:03:50|406.6|406.5|406.5|406.4|406.6|406.5|406.5|406.4|1101
1746713040000|2025-05-08 14:04:00|406.6|406.5|406.7|406.5|406.7|406.5|406.6|406.5|0
1746713060000|2025-05-08 14:04:20|406.8|406.6|406.8|406.7|406.8|406.7|406.8|406.6|0
1746713110000|2025-05-08 14:05:10|||||||||2645
1746713120000|2025-05-08 14:05:20|||||||||277
1746713140000|2025-05-08 14:05:40|||||||||409
1746713150000|2025-05-08 14:05:50|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|852
1746713170000|2025-05-08 14:06:10|||||||||1273
1746713180000|2025-05-08 14:06:20|||||||||947
1746713190000|2025-05-08 14:06:30|406.8|406.7|406.9|406.7|406.9|406.7|406.8|406.7|1311
1746713240000|2025-05-08 14:07:20|407|406.9|407|406.9|407|406.9|407|406.9|1652
1746713250000|2025-05-08 14:07:30|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|0
1746713280000|2025-05-08 14:08:00||406.7||406.8||406.8||406.7|696
1746713290000|2025-05-08 14:08:10|407|406.9|407.1|407|407.1|407|407|406.9|737
1746713320000|2025-05-08 14:08:40|407|406.9|406.9|406.8|407|406.9|406.9|406.8|2067
1746713330000|2025-05-08 14:08:50|407||407||407||407||0
1746713360000|2025-05-08 14:09:20|406.9||406.9||406.9||406.9||0
1746713370000|2025-05-08 14:09:30|407|406.9|406.9|406.8|407|406.9|406.9|406.8|1188
1746713390000|2025-05-08 14:09:50||406.7||406.7||406.7||406.7|1252
1746713400000|2025-05-08 14:10:00|406.8|406.6|406.7|406.6|406.8|406.6|406.7|406.6|601
1746713430000|2025-05-08 14:10:30|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|413
1746713440000|2025-05-08 14:10:40|406.7||406.7||406.7||406.7||294
1746713470000|2025-05-08 14:11:10||406.6||406.6||406.6||406.6|0
1746713480000|2025-05-08 14:11:20|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.6|3640
1746713490000|2025-05-08 14:11:30|406.7|406.6|406.7|406.6|406.8|406.6|406.7|406.6|0
1746713500000|2025-05-08 14:11:40||406.5||406.5||406.5||406.5|267
1746713520000|2025-05-08 14:12:00||406.6||406.6||406.6||406.6|0
1746713530000|2025-05-08 14:12:10|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|849
1746713540000|2025-05-08 14:12:20|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|805
1746713560000|2025-05-08 14:12:40|407|406.9|407|406.9|407|406.9|407|406.9|66
1746713580000|2025-05-08 14:13:00|407.1|407|407.1|407|407.1|407|407.1|407|0
1746713590000|2025-05-08 14:13:10|407|406.9|407|406.8|407|406.9|407|406.8|2727
1746713610000|2025-05-08 14:13:30|407.1|406.9|407.2|407.1|407.2|407.1|407.1|406.9|4153
1746713620000|2025-05-08 14:13:40||407||407||407||407|1611
1746713630000|2025-05-08 14:13:50|407.1||407.1||407.1||407.1||0
1746713640000|2025-05-08 14:14:00|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|0
1746713650000|2025-05-08 14:14:10|407.3|407.2|407.4|407.2|407.4|407.2|407.3|407.2|2472
1746713660000|2025-05-08 14:14:20|407.3||407.3||407.3||407.3||0
1746713670000|2025-05-08 14:14:30|407.2|407.1|407.3|407.1|407.3|407.1|407.2|407.1|0
1746713680000|2025-05-08 14:14:40|407.2|407|407.2|407|407.2|407|407.2|407|829
1746713720000|2025-05-08 14:15:20|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|1171
1746713740000|2025-05-08 14:15:40|407.2|407.1|407.3|407.1|407.3|407.1|407.2|407.1|267
1746713770000|2025-05-08 14:16:10||407.2||407.2||407.2||407.2|0
1746713780000|2025-05-08 14:16:20|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1746713840000|2025-05-08 14:17:20|407.5|407.4|407.6|407.5|407.6|407.5|407.5|407.4|1482
1746713850000|2025-05-08 14:17:30|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|1953
1746713880000|2025-05-08 14:18:00||407.5||407.5||407.5||407.5|1598
1746713900000|2025-05-08 14:18:20||407.6||407.6||407.6||407.6|0
1746713910000|2025-05-08 14:18:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|324
1746713930000|2025-05-08 14:18:50|407.7||407.6||407.7||407.6||0
1746713940000|2025-05-08 14:19:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|2806
1746713950000|2025-05-08 14:19:10||407.3||407.3||407.3||407.3|133
1746713970000|2025-05-08 14:19:30|407.4|407.4|407.6|407.4|407.6|407.4|407.4|407.4|917
1746714000000|2025-05-08 14:20:00|407.7|407.6|407.7|407.5|407.7|407.6|407.7|407.5|60
1746714020000|2025-05-08 14:20:20||407.6||407.6||407.6||407.6|1474
1746714030000|2025-05-08 14:20:30|||||||||112
1746714040000|2025-05-08 14:20:40|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|937
1746714060000|2025-05-08 14:21:00|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|1146
1746714120000|2025-05-08 14:22:00|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.6|5416
1746714130000|2025-05-08 14:22:10|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|166
1746714140000|2025-05-08 14:22:20|407.8||407.8||407.8||407.8||0
1746714170000|2025-05-08 14:22:50||407.7||407.7||407.7||407.7|0
1746714220000|2025-05-08 14:23:40|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|1183
1746714290000|2025-05-08 14:24:50|||||||||1731
1746714310000|2025-05-08 14:25:10|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|2903
1746714330000|2025-05-08 14:25:30|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1746714350000|2025-05-08 14:25:50|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|307
1746714360000|2025-05-08 14:26:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|734
1746714370000|2025-05-08 14:26:10|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|869
1746714400000|2025-05-08 14:26:40|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1746714420000|2025-05-08 14:27:00|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1746714450000|2025-05-08 14:27:30|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|267
1746714460000|2025-05-08 14:27:40|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1746714490000|2025-05-08 14:28:10|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1746714570000|2025-05-08 14:29:30|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1746714590000|2025-05-08 14:29:50|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|1189
1746714610000|2025-05-08 14:30:10|408|407.9|407.9|407.8|408|407.9|407.9|407.8|706
1746714620000|2025-05-08 14:30:20|408||408||408||408||0
1746714630000|2025-05-08 14:30:30|407.9||407.9||407.9||407.9||0
1746714660000|2025-05-08 14:31:00|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|1485
1746714670000|2025-05-08 14:31:10|407.7|407.6|407.8|407.6|407.8|407.6|407.7|407.6|1294
1746714680000|2025-05-08 14:31:20|407.7||407.7||407.7||407.7||0
1746714700000|2025-05-08 14:31:40|407.6|407.5|407.7|407.5|407.7|407.5|407.6|407.5|218
1746714710000|2025-05-08 14:31:50|407.6||407.6||407.6||407.6||0
1746714720000|2025-05-08 14:32:00|||||||||746
1746714730000|2025-05-08 14:32:10|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|1295
1746714750000|2025-05-08 14:32:30|||||||||1226
1746714760000|2025-05-08 14:32:40|||||||||1140
1746714770000|2025-05-08 14:32:50|407.4|407.3|407.4|407.2|407.4|407.3|407.4|407.2|1964
1746714800000|2025-05-08 14:33:20|407.5|407.3|407.5|407.4|407.5|407.4|407.5|407.3|0
1746714820000|2025-05-08 14:33:40|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|252
1746714830000|2025-05-08 14:33:50|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|1489
1746714860000|2025-05-08 14:34:20|||||||||990
1746714980000|2025-05-08 14:36:20|407.2|407.1|407.3|407.2|407.3|407.2|407.2|407.1|3344
1746714990000|2025-05-08 14:36:30|||||||||1029
1746715000000|2025-05-08 14:36:40|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|2172
1746715020000|2025-05-08 14:37:00|407.1|407|407.1|407|407.1|407|407.1|407|959
1746715030000|2025-05-08 14:37:10|407|406.9|407|406.9|407|406.9|407|406.9|1434
1746715090000|2025-05-08 14:38:10|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|267
1746715110000|2025-05-08 14:38:30|407|406.9|406.9|406.8|407|406.9|406.9|406.8|1299
1746715120000|2025-05-08 14:38:40|407|406.9|407|406.9|407|406.9|407|406.9|894
1746715180000|2025-05-08 14:39:40|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|236
1746715190000|2025-05-08 14:39:50|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|314
1746715200000|2025-05-08 14:40:00|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|806
1746715210000|2025-05-08 14:40:10|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|2832
1746715270000|2025-05-08 14:41:10|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|758
1746715280000|2025-05-08 14:41:20|407|406.9|407|406.9|407|406.9|407|406.9|0
1746715330000|2025-05-08 14:42:10|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|570
1746715410000|2025-05-08 14:43:30|||||||||112
1746715440000|2025-05-08 14:44:00|407|406.9|407|406.9|407|406.9|407|406.9|935
1746715470000|2025-05-08 14:44:30|406.9|406.8|407|406.8|407|406.8|406.9|406.8|267
1746715510000|2025-05-08 14:45:10|406.9||406.9||406.9||406.9||246
1746715520000|2025-05-08 14:45:20|407|406.9|407|406.9|407|406.9|407|406.9|2472
1746715550000|2025-05-08 14:45:50|407.1|407|407.1|407|407.1|407|407.1|407|1086
1746715590000|2025-05-08 14:46:30||406.9||406.9||406.9||406.9|631
1746715620000|2025-05-08 14:47:00|407|407|407|406.9|407.1|407|407|406.9|3394
1746715660000|2025-05-08 14:47:40|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|2153
1746715700000|2025-05-08 14:48:20||406.7||406.7||406.7||406.7|1400
1746715710000|2025-05-08 14:48:30||406.8||406.8||406.8||406.8|0
1746715750000|2025-05-08 14:49:10|407|406.9|407|406.9|407|406.9|407|406.9|1384
1746715830000|2025-05-08 14:50:30|||||||||1047
1746715990000|2025-05-08 14:53:10|406.9|406.8|407|406.8|407|406.8|406.9|406.8|4095
1746716010000|2025-05-08 14:53:30|406.9||406.9||406.9||406.9||0
1746716020000|2025-05-08 14:53:40|407|406.9|407|406.9|407|406.9|407|406.9|0
1746716040000|2025-05-08 14:54:00|406.8|406.8|406.8|406.7|406.8|406.8|406.8|406.7|3931
1746716050000|2025-05-08 14:54:10|406.9|406.8|407|406.8|407|406.8|406.9|406.8|846
1746716060000|2025-05-08 14:54:20||406.9||406.9||406.9||406.9|0
1746716130000|2025-05-08 14:55:30|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|255
1746716170000|2025-05-08 14:56:10|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|1277
1746716190000|2025-05-08 14:56:30|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|93
1746716240000|2025-05-08 14:57:20|||||||||116
1746716310000|2025-05-08 14:58:30|406.6|406.5|406.7|406.5|406.7|406.5|406.6|406.5|2054
1746716320000|2025-05-08 14:58:40|406.6|406.6|406.7|406.6|406.7|406.6|406.6|406.6|3006
1746716340000|2025-05-08 14:59:00|||||||||2983
1746716360000|2025-05-08 14:59:20|||||||||2805
1746716380000|2025-05-08 14:59:40|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|1140
1746716400000|2025-05-08 15:00:00|406.7|406.6|406.7|406.6|406.7|406.6|406.6|406.6|2497
1746716410000|2025-05-08 15:00:10|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|1660
1746716430000|2025-05-08 15:00:30|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|717
1746716500000|2025-05-08 15:01:40|||||||||155
1746716520000|2025-05-08 15:02:00||406.5||406.5||406.5||406.5|725
1746716530000|2025-05-08 15:02:10|406.6||406.6||406.6||406.6||0
1746716540000|2025-05-08 15:02:20|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|962
1746716550000|2025-05-08 15:02:30|406.6||406.6||406.6||406.6||0
1746716590000|2025-05-08 15:03:10||406.5||406.5||406.5||406.5|0
1746716610000|2025-05-08 15:03:30|406.5|406.4|406.6|406.4|406.6|406.5|406.5|406.4|2339
1746716620000|2025-05-08 15:03:40|406.5||406.5||406.5||406.5||0
1746716630000|2025-05-08 15:03:50|406.6|406.5|406.6|406.4|406.6|406.5|406.6|406.4|542
1746716640000|2025-05-08 15:04:00|406.5||406.5||406.5||406.5||0
1746716700000|2025-05-08 15:05:00|||||||||1460
1746716710000|2025-05-08 15:05:10||406.3||406.3||406.3||406.3|290
1746716770000|2025-05-08 15:06:10||406.4||406.4||406.4||406.4|0
1746716800000|2025-05-08 15:06:40|||||||||50
1746716820000|2025-05-08 15:07:00|406.4|406.3|406.4|406.3|406.5|406.3|406.4|406.3|738
1746716830000|2025-05-08 15:07:10|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|146
1746716840000|2025-05-08 15:07:20|406.4||406.4||406.4||406.4||1246
1746716850000|2025-05-08 15:07:30||406.3||406.3||406.3||406.3|0
1746717000000|2025-05-08 15:10:00|406.5|406.4|406.6|406.4|406.6|406.5|406.5|406.4|513
1746717010000|2025-05-08 15:10:10|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|60
1746717020000|2025-05-08 15:10:20|406.3|406.2|406.4|406.2|406.4|406.2|406.3|406.2|1867
1746717030000|2025-05-08 15:10:30||406.3||406.3||406.3||406.3|3705
1746717050000|2025-05-08 15:10:50|406.3|406.2|406.3|406.2|406.4|406.2|406.3|406.2|5864
1746717130000|2025-05-08 15:12:10|406.4||406.4||406.4||406.4||0
1746717160000|2025-05-08 15:12:40|406.3||406.4||406.4||406.3||843
1746717170000|2025-05-08 15:12:50|406.3||406.4||406.4||406.3||0
1746717190000|2025-05-08 15:13:10||406.3||406.3||406.3||406.3|607
1746717240000|2025-05-08 15:14:00|406.3|406.2|406.2|406.1|406.3|406.2|406.2|406.1|4516
1746717250000|2025-05-08 15:14:10|406.1|406|406.1|406|406.1|406|406.1|406|150
1746717280000|2025-05-08 15:14:40|406|405.9|405.9|405.7|406|405.9|405.9|405.7|1905
1746717300000|2025-05-08 15:15:00|406|405.7|405.8|405.6|406|405.8|405.8|405.6|1829
1746717310000|2025-05-08 15:15:10|405.7|405.5|405.7|405.5|405.8|405.6|405.7|405.5|0
1746717320000|2025-05-08 15:15:20|405.8|405.6|405.8|405.6|405.8|405.6|405.7|405.5|0
1746717330000|2025-05-08 15:15:30|405.9|405.7|405.8|405.6|405.9|405.7|405.8|405.6|0
1746717340000|2025-05-08 15:15:40|405.9|405.7|405.8|405.5|405.9|405.7|405.8|405.5|0
1746717350000|2025-05-08 15:15:50|405.9|405.6|405.9|405.6|405.9|405.6|405.9|405.6|0
1746717360000|2025-05-08 15:16:00|405.8|405.5|405.8|405.6|405.9|405.6|405.7|405.5|0
1746717370000|2025-05-08 15:16:10|405.7|405.5|405.8|405.6|405.8|405.6|405.7|405.5|0
1746717380000|2025-05-08 15:16:20|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1746717390000|2025-05-08 15:16:30|405.8|405.6|405.9|405.7|405.9|405.7|405.8|405.6|0
1746717400000|2025-05-08 15:16:40|405.8|405.6|405.7|405.5|405.8|405.6|405.7|405.5|1219
1746717410000|2025-05-08 15:16:50|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|1016
1746717420000|2025-05-08 15:17:00|405.7|405.5|405.7|405.5|405.8|405.6|405.7|405.5|1273
1746717430000|2025-05-08 15:17:10|405.8|405.6|405.7|405.5|405.8|405.6|405.7|405.5|1228
1746717440000|2025-05-08 15:17:20|405.8|405.6|405.7|405.5|405.8|405.6|405.7|405.5|1282
1746717450000|2025-05-08 15:17:30|405.8|405.6|405.7|405.5|405.8|405.6|405.7|405.5|0
1746717460000|2025-05-08 15:17:40|405.8|405.6|405.7|405.5|405.8|405.6|405.7|405.5|0
1746717470000|2025-05-08 15:17:50|405.8|405.6|405.7|405.5|405.8|405.6|405.7|405.5|0
1746717480000|2025-05-08 15:18:00|405.8|405.6|405.6|405.4|405.8|405.6|405.6|405.4|2340
1746717490000|2025-05-08 15:18:10|405.7|405.5|405.6|405.4|405.7|405.5|405.6|405.4|0
1746717500000|2025-05-08 15:18:20|405.5|405.3|405.6|405.4|405.6|405.4|405.5|405.3|1155
1746717510000|2025-05-08 15:18:30|405.5|405.3|405.5|405.3|405.6|405.4|405.5|405.3|0
1746717520000|2025-05-08 15:18:40|405.6|405.4|405.6|405.4|405.6|405.4|405.5|405.3|0
1746717530000|2025-05-08 15:18:50|405.5|405.3|405.5|405.3|405.5|405.3|405.4|405.2|3206
1746717540000|2025-05-08 15:19:00|405.6|405.4|405.5|405.3|405.6|405.4|405.5|405.3|2818
1746717550000|2025-05-08 15:19:10|405.6|405.2|405.6|405.3|405.6|405.3|405.6|405.2|817
1746717560000|2025-05-08 15:19:20|405.5|405.4|405.6|405.4|405.6|405.4|405.5|405.3|3069
1746717570000|2025-05-08 15:19:30|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1746717580000|2025-05-08 15:19:40|405.6|405.4|405.5|405.3|405.6|405.4|405.5|405.3|0
1746717600000|2025-05-08 15:20:00|405.6|405.4|405.6|405.4|405.6|405.4|405.5|405.3|0
1746717620000|2025-05-08 15:20:20|405.5|405.3|405.5|405.2|405.6|405.4|405.5|405.2|7633
1746717640000|2025-05-08 15:20:40|405.6|405.3|405.6|405.3|405.6|405.3|405.6|405.3|0
1746717650000|2025-05-08 15:20:50|405.4|405.4|405.4|405.2|405.6|405.4|405.4|405.2|1451
1746717660000|2025-05-08 15:21:00|405.5|405.3|405.4|405.1|405.5|405.3|405.4|405.1|0
1746717670000|2025-05-08 15:21:10|405.5|405.2|405.5|405.3|405.5|405.3|405.4|405.2|0
1746717680000|2025-05-08 15:21:20|405.4|405.2|405.4|405.2|405.5|405.3|405.4|405.2|0
1746717690000|2025-05-08 15:21:30|405.5|405.3|405.4|405.2|405.5|405.3|405.4|405.2|2058
1746717700000|2025-05-08 15:21:40|405.5|405.3|405.4|405.2|405.5|405.3|405.4|405.2|0
1746717710000|2025-05-08 15:21:50|405.5|405.3|405.5|405.3|405.5|405.3|405.4|405.2|0
1746717720000|2025-05-08 15:22:00|405.6|405.4|405.5|405.2|405.6|405.4|405.4|405.2|2253
1746717750000|2025-05-08 15:22:30|405.6|405.3|405.7|405.5|405.7|405.5|405.5|405.3|979
1746717760000|2025-05-08 15:22:40|405.6|405.4|405.5|405.3|405.7|405.5|405.5|405.3|1938
1746717770000|2025-05-08 15:22:50|405.6|405.4|405.5|405.3|405.6|405.4|405.5|405.3|1541
1746717780000|2025-05-08 15:23:00|405.4|405.2|405.5|405.2|405.6|405.3|405.4|405.2|0
1746717790000|2025-05-08 15:23:10|405.4|405.3|405.4|405.2|405.4|405.3|405.4|405.2|0
1746717800000|2025-05-08 15:23:20|405.5|405.3|405.5|405.3|405.5|405.3|405.4|405.2|2987
1746717810000|2025-05-08 15:23:30|405.4|405.2|405.4|405.2|405.5|405.3|405.4|405.2|0
1746717820000|2025-05-08 15:23:40|405.5|405.3|405.4|405.2|405.5|405.3|405.4|405.2|1102
1746717830000|2025-05-08 15:23:50|405.5|405.3|405.4|405.2|405.5|405.3|405.4|405.2|348
1746717840000|2025-05-08 15:24:00|405.5|405.3|405.3|405.1|405.5|405.3|405.3|405.1|2517
1746717850000|2025-05-08 15:24:10|405.4|405.2|405.3|405.1|405.4|405.2|405.3|405.1|0
1746717860000|2025-05-08 15:24:20|405.4|405.2|405.4|405.2|405.4|405.2|405.3|405.1|0
1746717870000|2025-05-08 15:24:30|405.3|405.1|405.4|405.2|405.4|405.2|405.3|405.1|0
1746717880000|2025-05-08 15:24:40|405.3|405.1|405.4|405.2|405.4|405.2|405.3|405.1|445
1746717890000|2025-05-08 15:24:50|405.3|405.1|405.4|405.2|405.4|405.2|405.3|405.1|0
1746717900000|2025-05-08 15:25:00|405.3|405.1|405.4|405.2|405.5|405.3|405.3|405.1|862
1746717910000|2025-05-08 15:25:10|405.5|405.3|405.4|405.2|405.5|405.3|405.4|405.2|5794
1746717920000|2025-05-08 15:25:20|405.5|405.3|405.3|405.1|405.5|405.3|405.3|405.1|10240
1746717930000|2025-05-08 15:25:30|405.2|405|405.2|405|405.3|405.1|405.2|405|1154
1746717940000|2025-05-08 15:25:40|405.3|405.1|405.2|405|405.3|405.1|405.2|405|0
1746717950000|2025-05-08 15:25:50|405.3|405.1|405.3|405.1|405.3|405.1|405.2|405|0
1746717960000|2025-05-08 15:26:00|405.2|405|405.3|405.1|405.3|405.1|405.2|405|0
1746717970000|2025-05-08 15:26:10|405.2|405|405.3|405.1|405.3|405.1|405.2|405|0
1746717980000|2025-05-08 15:26:20|405.2|405|405.4|405.2|405.4|405.2|405.2|405|1290
1746717990000|2025-05-08 15:26:30|405.3|405.1|405.4|405.2|405.4|405.2|405.3|405.1|3038
1746718000000|2025-05-08 15:26:40|405.3|405.1|405.4|405.2|405.4|405.2|405.3|405.1|1244
1746718010000|2025-05-08 15:26:50|405.3|405.1|405.4|405.2|405.4|405.2|405.3|405.1|0
1746718020000|2025-05-08 15:27:00|405.3|405.1|405.3|405.1|405.4|405.2|405.3|405.1|0
1746718030000|2025-05-08 15:27:10|405.4|405.2|405.3|405.1|405.4|405.2|405.3|405.1|40
1746718040000|2025-05-08 15:27:20|405.4|405.2|405.4|405.2|405.4|405.2|405.3|405.1|0
1746718050000|2025-05-08 15:27:30|405.3|405.1|405.3|405.1|405.4|405.2|405.3|405.1|1023
1746718060000|2025-05-08 15:27:40|405.4|405|405.4|405.2|405.4|405.2|405.3|405|2247
1746718070000|2025-05-08 15:27:50|405.3|405|405.4|405.1|405.4|405.1|405.3|405|0
1746718080000|2025-05-08 15:28:00|405.3|405|405.3|405.1|405.4|405.2|405.3|405|2780
1746718090000|2025-05-08 15:28:10|405.4|405.2|405.4|405.2|405.4|405.2|405.3|405.1|0
1746718100000|2025-05-08 15:28:20|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|0
1746718110000|2025-05-08 15:28:30|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1746718120000|2025-05-08 15:28:40|405.3|405.1|405.4|405.2|405.4|405.2|405.3|405.1|161
1746718130000|2025-05-08 15:28:50|405.5|405.3|405.6|405.4|405.6|405.4|405.5|405.2|3564
1746718140000|2025-05-08 15:29:00|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1746718150000|2025-05-08 15:29:10|405.6|405.4|405.3|405.1|405.6|405.4|405.3|405.1|5639
1746718160000|2025-05-08 15:29:20|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|3178
1746718170000|2025-05-08 15:29:30|405.3|405.1|405.5|405.2|405.5|405.3|405.3|405.1|0
1746718180000|2025-05-08 15:29:40|405.4|405.1|405.5|405.3|405.5|405.3|405.4|405.1|954
1746718190000|2025-05-08 15:29:50|405.4|405.2|405.5|405.2|405.5|405.2|405.4|405.1|3664
1746774010000|2025-05-09 07:00:10|407.3|406.9|407.3|406.8|407.3|407|407.2|406.7|0
1746774020000|2025-05-09 07:00:20||406.9||406.9||406.9||406.9|0
1746774030000|2025-05-09 07:00:30|407.6|407|407.6|407.2|407.6|407.2|407.6|407|1800
1746774040000|2025-05-09 07:00:40|407.7|407.3|407.7|407.3|407.7|407.3|407.7|407.3|1354
1746774050000|2025-05-09 07:00:50|407.8|407.4|407.7|407.5|407.8|407.5|407.7|407.4|0
1746774060000|2025-05-09 07:01:00|407.8|407.6|407.6|407.3|407.9|407.6|407.6|407.3|2328
1746774070000|2025-05-09 07:01:10|407.1|406.9|407.1|406.8|407.1|406.9|407.1|406.8|150
1746774080000|2025-05-09 07:01:20|406.8|406.5|407|406.6|407|406.6|406.8|406.5|0
1746774090000|2025-05-09 07:01:30|406.9|406.5|406.8|406.5|406.9|406.5|406.8|406.5|0
1746774100000|2025-05-09 07:01:40|406.9||406.9||406.9||406.9||0
1746774110000|2025-05-09 07:01:50||406.6||406.6||406.6||406.6|0
1746774120000|2025-05-09 07:02:00|406.8|406.5|406.8|406.5|406.8|406.5|406.8|406.5|1947
1746774130000|2025-05-09 07:02:10|407|406.6|407|406.7|407|406.7|407|406.6|447
1746774140000|2025-05-09 07:02:20||406.8||406.8||406.8||406.8|1400
1746774150000|2025-05-09 07:02:30|407.2|406.9|407.3|406.9|407.3|406.9|407.2|406.9|150
1746774160000|2025-05-09 07:02:40|407.4|407|407.3|407|407.4|407.1|407.3|407|0
1746774210000|2025-05-09 07:03:30|407.2||407.3||407.3||407.2||0
1746774230000|2025-05-09 07:03:50|407.1|406.9|407.1|406.9|407.2|406.9|407.1|406.9|176
1746774240000|2025-05-09 07:04:00|407|406.8|407.1|406.8|407.1|406.9|407|406.8|1373
1746774250000|2025-05-09 07:04:10|407||407||407||407||0
1746774260000|2025-05-09 07:04:20|407.1|406.7|407|406.7|407.1|406.7|406.9|406.7|0
1746774270000|2025-05-09 07:04:30|407.2|406.9|407.4|407.1|407.4|407.1|407.2|406.9|922
1746774280000|2025-05-09 07:04:40|407.5|407.2|407.4|407.2|407.5|407.2|407.4|407.2|0
1746774290000|2025-05-09 07:04:50||407.1||407.2||407.2||407.1|1198
1746774300000|2025-05-09 07:05:00|407.3|407.1|407.2|407|407.3|407.1|407.2|407|1485
1746774310000|2025-05-09 07:05:10|407.3|407.1|407.2|407|407.3|407.1|407.2|407|884
1746774320000|2025-05-09 07:05:20|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|0
1746774340000|2025-05-09 07:05:40|407.2|407|407.4|407.3|407.4|407.3|407.2|407|979
1746774350000|2025-05-09 07:05:50|407.5|407.4|407.7|407.5|407.7|407.5|407.5|407.4|176
1746774360000|2025-05-09 07:06:00|407.6|407.4|407.5|407.3|407.7|407.4|407.5|407.3|1920
1746774390000|2025-05-09 07:06:30|407.4|407.1|407.4|407.1|407.4|407.1|407.3|407.1|493
1746774400000|2025-05-09 07:06:40|407.3|407|407|406.7|407.3|407|407|406.7|2001
1746774410000|2025-05-09 07:06:50|406.9||406.9||406.9||406.9||0
1746774450000|2025-05-09 07:07:30|407.1|406.9|407.2|406.9|407.3|407|407.1|406.9|1367
1746774460000|2025-05-09 07:07:40|407.1|406.6|406.7|406.5|407.1|406.6|406.7|406.5|1239
1746774470000|2025-05-09 07:07:50|406.8||406.8||406.8||406.8||50
1746774480000|2025-05-09 07:08:00|407|406.6|407|406.7|407|406.7|407|406.6|0
1746774510000|2025-05-09 07:08:30|407.1|406.9|407.2|407|407.2|407|407.1|406.9|553
1746774530000|2025-05-09 07:08:50|407|406.8|407.1|406.8|407.1|406.8|407|406.8|1733
1746774540000|2025-05-09 07:09:00|407|406.9|407|406.8|407|406.9|407|406.8|0
1746774550000|2025-05-09 07:09:10||406.9||406.8||406.9||406.8|0
1746774560000|2025-05-09 07:09:20|407.1||407||407.1||407||0
1746774590000|2025-05-09 07:09:50|406.8|406.7|406.8|406.7|406.9|406.7|406.8|406.7|881
1746774600000|2025-05-09 07:10:00|406.7|406.4|406.7|406.5|406.7|406.5|406.7|406.4|1358
1746774610000|2025-05-09 07:10:10|406.5|406.2|406.4|406.2|406.5|406.2|406.4|406.2|0
1746774620000|2025-05-09 07:10:20|406.5|406.3|406.5|406.3|406.5|406.3|406.4|406.2|0
1746774640000|2025-05-09 07:10:40|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|0
1746774660000|2025-05-09 07:11:00|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|0
1746774680000|2025-05-09 07:11:20|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|133
1746774710000|2025-05-09 07:11:50|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|482
1746774740000|2025-05-09 07:12:20|406.6|406.4|406.4|406.3|406.6|406.4|406.4|406.3|354
1746774770000|2025-05-09 07:12:50|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|0
1746774790000|2025-05-09 07:13:10|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|2295
1746774810000|2025-05-09 07:13:30|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|448
1746774820000|2025-05-09 07:13:40|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|1354
1746774830000|2025-05-09 07:13:50|406.5||406.5||406.5||406.5||0
1746774840000|2025-05-09 07:14:00|406.7|406.5|406.7|406.6|406.7|406.6|406.7|406.5|1446
1746774850000|2025-05-09 07:14:10|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|468
1746774860000|2025-05-09 07:14:20|406.7|406.8|406.8|406.6|406.8|406.8|406.7|406.6|1789
1746774880000|2025-05-09 07:14:40|406.5|406.4|406.5|406.3|406.5|406.4|406.5|406.3|800
1746774900000|2025-05-09 07:15:00|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|2500
1746774910000|2025-05-09 07:15:10|406.4|406.3|406.7|406.5|406.7|406.5|406.4|406.3|0
1746774920000|2025-05-09 07:15:20|406.4|406.3|406.4|406.2|406.4|406.3|406.4|406.2|868
1746774930000|2025-05-09 07:15:30|406.2|405.9|406|405.8|406.2|405.9|406|405.8|5830
1746774950000|2025-05-09 07:15:50|406.1|405.9|406.2|406|406.2|406|406.1|405.9|0
1746774960000|2025-05-09 07:16:00|||||||||1581
1746774970000|2025-05-09 07:16:10|406.3|406.1|406.3|406.2|406.3|406.2|406.3|406.1|2576
1746774980000|2025-05-09 07:16:20|406.2|406.1|406.2|406.1|406.3|406.1|406.2|406.1|1054
1746774990000|2025-05-09 07:16:30|406.3|406|406.3|406|406.3|406|406.3|406|0
1746775000000|2025-05-09 07:16:40||406.1||406.1||406.1||406.1|0
1746775010000|2025-05-09 07:16:50|406.5|406.2|406.5|406.3|406.5|406.3|406.5|406.2|0
1746775060000|2025-05-09 07:17:40|||||||||230
1746775080000|2025-05-09 07:18:00|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|0
1746775090000|2025-05-09 07:18:10|406.6|406.4|406.6|406.5|406.6|406.5|406.5|406.4|4434
1746775100000|2025-05-09 07:18:20|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|0
1746775110000|2025-05-09 07:18:30|||||||||954
1746775120000|2025-05-09 07:18:40|406.6||406.6||406.6||406.6||0
1746775140000|2025-05-09 07:19:00|406.5|406.3|406.4|406.3|406.5|406.3|406.4|406.3|1120
1746775150000|2025-05-09 07:19:10|406.6|406.2|406.6|406.3|406.6|406.3|406.6|406.2|1120
1746775160000|2025-05-09 07:19:20|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|0
1746775190000|2025-05-09 07:19:50|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|2463
1746775200000|2025-05-09 07:20:00|406.6|406.5|406.7|406.5|406.7|406.5|406.6|406.5|0
1746775210000|2025-05-09 07:20:10|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|854
1746775260000|2025-05-09 07:21:00|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|2066
1746775270000|2025-05-09 07:21:10|406.9|406.7|407|406.8|407|406.8|406.9|406.7|0
1746775320000|2025-05-09 07:22:00|406.8|406.7|406.9|406.7|406.9|406.7|406.8|406.7|652
1746775330000|2025-05-09 07:22:10|407|406.8|407|406.8|407|406.8|407|406.8|0
1746775340000|2025-05-09 07:22:20|406.9|406.7|406.8|406.7|406.9|406.7|406.8|406.7|1583
1746775350000|2025-05-09 07:22:30|406.7|406.6|406.8|406.6|406.8|406.6|406.7|406.6|1307
1746775360000|2025-05-09 07:22:40||406.7||406.6||406.7||406.6|0
1746775390000|2025-05-09 07:23:10|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|1116
1746775400000|2025-05-09 07:23:20|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|0
1746775440000|2025-05-09 07:24:00|406.7|406.5|406.8|406.6|406.8|406.6|406.7|406.5|1423
1746775470000|2025-05-09 07:24:30|406.7||406.8||406.8||406.7||0
1746775480000|2025-05-09 07:24:40|407|406.7|407|406.8|407|406.8|407|406.7|150
1746775510000|2025-05-09 07:25:10|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|173
1746775520000|2025-05-09 07:25:20|407|406.8|407.1|406.9|407.1|406.9|407|406.8|1093
1746775550000|2025-05-09 07:25:50|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|1120
1746775600000|2025-05-09 07:26:40|407|406.9|407|406.9|407|406.9|407|406.9|0
1746775610000|2025-05-09 07:26:50|407.1||407||407.1||407||0
1746775620000|2025-05-09 07:27:00|406.9|406.8|407|406.8|407|406.8|406.9|406.8|58
1746775650000|2025-05-09 07:27:30|406.9|406.7|406.8|406.7|406.9|406.7|406.8|406.7|1120
1746775660000|2025-05-09 07:27:40|406.7|406.6|406.8|406.6|406.8|406.6|406.7|406.6|950
1746775670000|2025-05-09 07:27:50||406.7||406.7||406.7||406.7|0
1746775690000|2025-05-09 07:28:10|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|0
1746775770000|2025-05-09 07:29:30|406.8|406.7|406.8|406.7|406.9|406.7|406.8|406.7|713
1746775780000|2025-05-09 07:29:40|406.9||406.9||406.9||406.9||0
1746775800000|2025-05-09 07:30:00|406.8|406.6|406.7|406.6|406.8|406.6|406.7|406.6|258
1746775820000|2025-05-09 07:30:20||406.5||406.5||406.5||406.5|1503
1746775860000|2025-05-09 07:31:00|406.8|406.6|406.8|406.6|406.8|406.6|406.7|406.6|0
1746775870000|2025-05-09 07:31:10|406.7||406.7||406.7||406.7||0
1746775880000|2025-05-09 07:31:20||406.5||406.5||406.5||406.5|201
1746775900000|2025-05-09 07:31:40|406.6||406.6||406.6||406.6||0
1746775910000|2025-05-09 07:31:50|406.7||406.6||406.7||406.6||1000
1746775940000|2025-05-09 07:32:20||406.4||406.4||406.4||406.4|397
1746775950000|2025-05-09 07:32:30|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|1764
1746775960000|2025-05-09 07:32:40|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|0
1746775980000|2025-05-09 07:33:00|406.9|406.7|406.8|406.7|406.9|406.7|406.8|406.7|0
1746775990000|2025-05-09 07:33:10|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|0
1746776000000|2025-05-09 07:33:20|406.8||406.8||406.8||406.8||0
1746776020000|2025-05-09 07:33:40|406.9|406.7|406.9|406.7|406.9|406.7|406.8|406.7|1500
1746776030000|2025-05-09 07:33:50|407||407||407||407||0
1746776040000|2025-05-09 07:34:00||406.8||406.8||406.8||406.8|0
1746776060000|2025-05-09 07:34:20|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|0
1746776080000|2025-05-09 07:34:40|407|406.8|406.9|406.8|407.1|406.8|406.9|406.8|4546
1746776090000|2025-05-09 07:34:50|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|373
1746776110000|2025-05-09 07:35:10|407|407|407|406.9|407|407|407|406.9|1457
1746776130000|2025-05-09 07:35:30|407.1|407|407|406.8|407.1|407|407|406.8|2084
1746776150000|2025-05-09 07:35:50|407.1|406.9|407|406.9|407.1|406.9|407|406.9|0
1746776160000|2025-05-09 07:36:00|406.9|406.8|406.9|406.7|406.9|406.8|406.9|406.7|344
1746776170000|2025-05-09 07:36:10||406.8||406.8||406.8||406.8|983
1746776190000|2025-05-09 07:36:30|406.8|406.7|406.7|406.6|406.9|406.7|406.7|406.6|2468
1746776210000|2025-05-09 07:36:50|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|390
1746776220000|2025-05-09 07:37:00|406.7|406.6|406.9|406.7|406.9|406.7|406.7|406.6|150
1746776230000|2025-05-09 07:37:10|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|79
1746776300000|2025-05-09 07:38:20|406.7||406.8||406.8||406.7||0
1746776360000|2025-05-09 07:39:20|||||||||24
1746776400000|2025-05-09 07:40:00|406.7|406.5|406.6|406.4|406.8|406.5|406.6|406.4|3225
1746776410000|2025-05-09 07:40:10|406.4|406.3|406.5|406.2|406.5|406.3|406.4|406.2|2461
1746776420000|2025-05-09 07:40:20||406.3||406.3||406.3||406.3|0
1746776430000|2025-05-09 07:40:30|406.7|406.5|406.6|406.5|406.7|406.5|406.6|406.5|0
1746776470000|2025-05-09 07:41:10|406.7||406.7||406.7||406.7||0
1746776480000|2025-05-09 07:41:20|406.6||406.6||406.6||406.6||0
1746776500000|2025-05-09 07:41:40|406.7||406.7||406.7||406.7||0
1746776520000|2025-05-09 07:42:00|406.6|406.4|406.6|406.4|406.7|406.5|406.6|406.4|1500
1746776540000|2025-05-09 07:42:20|406.5|406.2|406.2|406.1|406.5|406.2|406.2|406.1|2029
1746776560000|2025-05-09 07:42:40|406.3||406.3||406.3||406.3||0
1746776570000|2025-05-09 07:42:50|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|0
1746776580000|2025-05-09 07:43:00|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|0
1746776600000|2025-05-09 07:43:20|406.4||406.4||406.4||406.4||0
1746776610000|2025-05-09 07:43:30|406.5||406.5||406.5||406.5||0
1746776620000|2025-05-09 07:43:40|406.4||406.4||406.4||406.4||0
1746776630000|2025-05-09 07:43:50|406.5||406.5||406.5||406.5||0
1746776640000|2025-05-09 07:44:00|406.4||406.5||406.5||406.4||0
1746776650000|2025-05-09 07:44:10|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|0
1746776660000|2025-05-09 07:44:20|406.5||406.5||406.5||406.5||0
1746776670000|2025-05-09 07:44:30|406.6||406.6||406.6||406.5||0
1746776680000|2025-05-09 07:44:40|406.5||406.5||406.5||406.5||0
1746776690000|2025-05-09 07:44:50|406.4|406.3|406.5|406.3|406.5|406.3|406.4|406.3|3250
1746776700000|2025-05-09 07:45:00|406.4||406.4||406.4||406.4||0
1746776710000|2025-05-09 07:45:10|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|524
1746776720000|2025-05-09 07:45:20|406.4|406.3|406.4|406.2|406.4|406.3|406.4|406.2|4251
1746776740000|2025-05-09 07:45:40||406.3||406.2||406.3||406.2|2000
1746776760000|2025-05-09 07:46:00||406.3||406.3||406.3||406.3|0
1746776770000|2025-05-09 07:46:10|406.5||406.5||406.5||406.5||150
1746776790000|2025-05-09 07:46:30|406.4||406.4||406.4||406.4||0
1746776810000|2025-05-09 07:46:50|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|927
1746776820000|2025-05-09 07:47:00|406.4||406.4||406.4||406.4||2119
1746776880000|2025-05-09 07:48:00|406.3||406.3||406.3||406.3||0
1746776940000|2025-05-09 07:49:00|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|513
1746776950000|2025-05-09 07:49:10|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|574
1746777000000|2025-05-09 07:50:00|406.7|406.5|406.9|406.7|406.9|406.7|406.7|406.5|0
1746777030000|2025-05-09 07:50:30|407|406.8|407|406.8|407|406.8|407|406.8|0
1746777040000|2025-05-09 07:50:40||406.9||406.9||406.9||406.9|0
1746777050000|2025-05-09 07:50:50|407.1|407|407.2|407|407.2|407|407.1|407|573
1746777060000|2025-05-09 07:51:00|407.3||407.3||407.3||407.3||0
1746777070000|2025-05-09 07:51:10|407.2||407.2||407.2||407.2||0
1746777090000|2025-05-09 07:51:30|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|0
1746777120000|2025-05-09 07:52:00|407.2||407.2||407.2||407.2||0
1746777130000|2025-05-09 07:52:10|407.3||407.3||407.3||407.3||0
1746777170000|2025-05-09 07:52:50|407.1|407|407.2|407|407.2|407|407.1|407|176
1746777190000|2025-05-09 07:53:10|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|0
1746777210000|2025-05-09 07:53:30|407.1|407|407.1|407|407.1|407|407.1|407|450
1746777230000|2025-05-09 07:53:50|407.2||407.2||407.2||407.2||0
1746777240000|2025-05-09 07:54:00|407.1|406.9|407|406.9|407.1|406.9|407|406.9|1468
1746777270000|2025-05-09 07:54:30|407.1|407|407.1|407|407.1|407|407.1|407|496
1746777310000|2025-05-09 07:55:10|407.2|407.1|407.3|407.1|407.3|407.1|407.2|407.1|234
1746777350000|2025-05-09 07:55:50|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|155
1746777360000|2025-05-09 07:56:00|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|511
1746777410000|2025-05-09 07:56:50|407.2|407|407.3|407.1|407.3|407.1|407.2|407|1283
1746777420000|2025-05-09 07:57:00|407.2|407|407.2|407|407.2|407|407.2|407|0
1746777450000|2025-05-09 07:57:30|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|0
1746777490000|2025-05-09 07:58:10|407.2|407|407.1|407|407.2|407|407.1|407|1005
1746777530000|2025-05-09 07:58:50||406.9||406.9||406.9||406.9|1153
1746777580000|2025-05-09 07:59:40|407||407||407||407||0
1746777590000|2025-05-09 07:59:50|||||||||548
1746777600000|2025-05-09 08:00:00|407.1|407|407.1|407|407.1|407|407.1|407|0
1746777610000|2025-05-09 08:00:10|407|406.9|407|406.9|407|406.9|407|406.9|2102
1746777620000|2025-05-09 08:00:20||406.8||406.8||406.8||406.8|407
1746777650000|2025-05-09 08:00:50|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|803
1746777690000|2025-05-09 08:01:30||406.8||406.7||406.8||406.7|574
1746777720000|2025-05-09 08:02:00|407|406.8|407|406.9|407|406.9|407|406.8|0
1746777790000|2025-05-09 08:03:10|407.2|407|407.2|407|407.2|407|407.2|407|0
1746777860000|2025-05-09 08:04:20|407.1||407.2||407.2||407.1||1432
1746777920000|2025-05-09 08:05:20|407.1||407.1||407.1||407.1||0
1746777930000|2025-05-09 08:05:30|407.2||407.2||407.2||407.2||0
1746777960000|2025-05-09 08:06:00|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|0
1746777970000|2025-05-09 08:06:10|407.2||407.2||407.2||407.2||0
1746777980000|2025-05-09 08:06:20|407.3||407.3||407.3||407.3||0
1746778020000|2025-05-09 08:07:00||407.2||407.2||407.2||407.2|0
1746778060000|2025-05-09 08:07:40|407.4|407.3|407.5|407.3|407.5|407.3|407.4|407.3|0
1746778090000|2025-05-09 08:08:10|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|0
1746778100000|2025-05-09 08:08:20|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1746778120000|2025-05-09 08:08:40|407.6||407.6||407.6||407.6||0
1746778150000|2025-05-09 08:09:10||407.4||407.4||407.4||407.4|1432
1746778170000|2025-05-09 08:09:30||407.5||407.5||407.5||407.5|0
1746778200000|2025-05-09 08:10:00|||||||||1432
1746778220000|2025-05-09 08:10:20|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|150
1746778230000|2025-05-09 08:10:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|487
1746778250000|2025-05-09 08:10:50|407.7||407.7||407.7||407.7||0
1746778260000|2025-05-09 08:11:00||407.6||407.6||407.6||407.6|0
1746778310000|2025-05-09 08:11:50|407.8||407.8||407.8||407.8||0
1746778320000|2025-05-09 08:12:00|407.7||407.7||407.8||407.7||0
1746778330000|2025-05-09 08:12:10|407.8||407.7||407.8||407.7||0
1746778340000|2025-05-09 08:12:20||407.5||407.5||407.5||407.5|2127
1746778400000|2025-05-09 08:13:20|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|0
1746778420000|2025-05-09 08:13:40||407.7||407.6||407.7||407.6|5794
1746778440000|2025-05-09 08:14:00|407.7|407.5|407.6|407.4|407.7|407.5|407.6|407.4|331
1746778450000|2025-05-09 08:14:10|407.5||407.5||407.5||407.5||0
1746778470000|2025-05-09 08:14:30|407.6||407.6||407.6||407.6||0
1746778500000|2025-05-09 08:15:00||407.5||407.5||407.5||407.5|0
1746778510000|2025-05-09 08:15:10|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1746778520000|2025-05-09 08:15:20|407.8||407.8||407.8||407.8||0
1746778540000|2025-05-09 08:15:40|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|1046
1746778570000|2025-05-09 08:16:10|407.6||407.6||407.6||407.6||0
1746778580000|2025-05-09 08:16:20||407.4||407.4||407.4||407.4|1466
1746778610000|2025-05-09 08:16:50|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|1629
1746778630000|2025-05-09 08:17:10||407.4||407.4||407.4||407.4|81
1746778650000|2025-05-09 08:17:30||407.3||407.3||407.3||407.3|1468
1746778660000|2025-05-09 08:17:40|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|586
1746778690000|2025-05-09 08:18:10|407.3||407.3||407.3||407.3||0
1746778760000|2025-05-09 08:19:20||407.1||407.1||407.1||407.1|586
1746778790000|2025-05-09 08:19:50||407.2||407.2||407.2||407.2|0
1746778800000|2025-05-09 08:20:00|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|1070
1746778820000|2025-05-09 08:20:20|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|494
1746778830000|2025-05-09 08:20:30|407.4||407.4||407.4||407.4||1500
1746778910000|2025-05-09 08:21:50||407.3||407.3||407.3||407.3|399
1746778940000|2025-05-09 08:22:20|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1746778950000|2025-05-09 08:22:30|||||||||739
1746778960000|2025-05-09 08:22:40|407.6||407.6||407.6||407.6||0
1746779000000|2025-05-09 08:23:20|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1746779020000|2025-05-09 08:23:40|407.8||407.8||407.8||407.8||0
1746779100000|2025-05-09 08:25:00|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|1432
1746779120000|2025-05-09 08:25:20|407.6||407.6||407.6||407.6||120
1746779130000|2025-05-09 08:25:30|||||||||65
1746779140000|2025-05-09 08:25:40||407.4||407.4||407.4||407.4|1828
1746779180000|2025-05-09 08:26:20|407.4|407.3|407.5|407.3|407.5|407.3|407.4|407.3|1453
1746779200000|2025-05-09 08:26:40|407.4||407.4||407.4||407.4||0
1746779220000|2025-05-09 08:27:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1746779230000|2025-05-09 08:27:10|||||||||55
1746779260000|2025-05-09 08:27:40|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|459
1746779330000|2025-05-09 08:28:50|||||||||79
1746779360000|2025-05-09 08:29:20|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|760
1746779430000|2025-05-09 08:30:30|407.4|407.3|407.4|407.3|407.5|407.4|407.4|407.3|1983
1746779440000|2025-05-09 08:30:40|407.5||407.5||407.5||407.5||0
1746779490000|2025-05-09 08:31:30||407.4||407.4||407.4||407.4|0
1746779500000|2025-05-09 08:31:40||407.3||407.3||407.3||407.3|1432
1746779520000|2025-05-09 08:32:00||407.4||407.4||407.4||407.4|565
1746779530000|2025-05-09 08:32:10|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|0
1746779550000|2025-05-09 08:32:30|407.7|407.6|407.7|407.5|407.7|407.6|407.7|407.5|2886
1746779570000|2025-05-09 08:32:50|407.6|407.4|407.5|407.4|407.6|407.4|407.5|407.4|1821
1746779600000|2025-05-09 08:33:20|||||||||555
1746779620000|2025-05-09 08:33:40|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|1522
1746779670000|2025-05-09 08:34:30|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|1587
1746779700000|2025-05-09 08:35:00|407.4||407.4||407.4||407.4||736
1746779720000|2025-05-09 08:35:20||407.3||407.3||407.3||407.3|0
1746779770000|2025-05-09 08:36:10|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|1618
1746779800000|2025-05-09 08:36:40|407.4||407.4||407.4||407.4||0
1746779850000|2025-05-09 08:37:30|407.3||407.3||407.3||407.3||622
1746779870000|2025-05-09 08:37:50||407.1||407.1||407.1||407.1|337
1746779930000|2025-05-09 08:38:50||407.2||407.2||407.2||407.2|0
1746779940000|2025-05-09 08:39:00|407.4||407.4||407.4||407.4||0
1746779950000|2025-05-09 08:39:10|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|571
1746779960000|2025-05-09 08:39:20||407.4||407.4||407.4||407.4|2068
1746779970000|2025-05-09 08:39:30|407.6||407.6||407.6||407.6||0
1746780000000|2025-05-09 08:40:00||407.5||407.5||407.5||407.5|0
1746780050000|2025-05-09 08:40:50|407.7|407.6|407.8|407.6|407.8|407.6|407.7|407.6|89
1746780060000|2025-05-09 08:41:00|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1746780110000|2025-05-09 08:41:50|408|407.8|408|407.8|408|407.8|408|407.8|0
1746780130000|2025-05-09 08:42:10||407.9||407.9||407.9||407.9|0
1746780140000|2025-05-09 08:42:20|||||||||634
1746780220000|2025-05-09 08:43:40|408.1||408.1||408.1||408.1||599
1746780230000|2025-05-09 08:43:50|408|407.8|407.9|407.7|408|407.8|407.9|407.7|3564
1746780270000|2025-05-09 08:44:30|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|1415
1746780280000|2025-05-09 08:44:40||407.7||407.7||407.7||407.7|0
1746780300000|2025-05-09 08:45:00|407.9||407.9||407.9||407.9||0
1746780370000|2025-05-09 08:46:10||407.8||407.8||407.8||407.8|0
1746780400000|2025-05-09 08:46:40|407.8|407.7|407.9|407.7|407.9|407.7|407.8|407.7|1375
1746780510000|2025-05-09 08:48:30||407.8||407.8||407.8||407.8|0
1746780520000|2025-05-09 08:48:40|||||||||1209
1746780550000|2025-05-09 08:49:10|408||408||408||408||41
1746780580000|2025-05-09 08:49:40|407.9||407.9||407.9||407.9||0
1746780590000|2025-05-09 08:49:50||407.7||407.7||407.7||407.7|2525
1746780600000|2025-05-09 08:50:00|408|407.8|408|407.8|408|407.8|408|407.8|150
1746780640000|2025-05-09 08:50:40||407.9||407.9||407.9||407.9|0
1746780650000|2025-05-09 08:50:50|||||||||575
1746780660000|2025-05-09 08:51:00|||||||||329
1746780680000|2025-05-09 08:51:20|408.1|408|408.1|408|408.1|408|408.1|408|0
1746780730000|2025-05-09 08:52:10|408.2|408.1|408.3|408.1|408.3|408.1|408.2|408.1|577
1746780770000|2025-05-09 08:52:50|408.4|408.1|408.3|408.1|408.4|408.1|408.2|408|0
1746780780000|2025-05-09 08:53:00||408||408||408||408|369
1746780790000|2025-05-09 08:53:10|408.4|408.1|408.4|408.1|408.4|408.1|408.4|408.1|0
1746780800000|2025-05-09 08:53:20|408.3|408|408.3|408|408.4|408.1|408.3|408|50
1746780810000|2025-05-09 08:53:30|408.4|408.1|408.4|408.1|408.4|408.1|408.4|408.1|267
1746780850000|2025-05-09 08:54:10|408.3|408|408.4|408.1|408.5|408.2|408.3|408|639
1746780870000|2025-05-09 08:54:30|408.5|408.2|408.5|408.2|408.5|408.2|408.5|408.2|0
1746780880000|2025-05-09 08:54:40|408.4|408.1|408.3|408.1|408.4|408.1|408.3|408.1|0
1746780890000|2025-05-09 08:54:50|408.4|408.2|408.4|408.2|408.4|408.2|408.3|408.1|0
1746780900000|2025-05-09 08:55:00|408.3|408.1|408.3|408.1|408.3|408.1|408.2|408|2963
1746780910000|2025-05-09 08:55:10|408.4|408.2|408.4|408.2|408.4|408.2|408.3|408.1|112
1746780920000|2025-05-09 08:55:20|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1746780940000|2025-05-09 08:55:40|408.4|408.2|408.5|408.2|408.5|408.2|408.3|408.1|82
1746780950000|2025-05-09 08:55:50|408.4|408.1|408.5|408.2|408.5|408.2|408.4|408.1|0
1746780960000|2025-05-09 08:56:00|408.4|408.1|408.1|407.9|408.4|408.1|408.1|407.9|2000
1746780970000|2025-05-09 08:56:10|408.2|408|408.1|407.9|408.2|408|408.1|407.9|0
1746780980000|2025-05-09 08:56:20|408.2|408|408.1|407.9|408.3|408|408.1|407.9|0
1746780990000|2025-05-09 08:56:30|408.2|408|408.1|407.9|408.2|408|408.1|407.9|200
1746781000000|2025-05-09 08:56:40|408.2|408|408|407.8|408.2|408|408|407.8|1213
1746781010000|2025-05-09 08:56:50|408.1|407.9|408.2|407.9|408.2|407.9|408|407.8|0
1746781020000|2025-05-09 08:57:00|408.1|407.8|408.1|407.9|408.1|407.9|408|407.8|2151
1746781030000|2025-05-09 08:57:10|408|407.8|408.1|407.9|408.1|407.9|408|407.8|0
1746781040000|2025-05-09 08:57:20|408|407.8|408.1|407.8|408.2|408|408|407.8|565
1746781050000|2025-05-09 08:57:30|408.2|407.9|408.2|407.9|408.2|407.9|408.2|407.9|0
1746781070000|2025-05-09 08:57:50|408.1|407.8|408.2|407.9|408.2|407.9|408.1|407.8|0
1746781080000|2025-05-09 08:58:00|408.1|407.8|408.1|407.8|408.1|407.8|408.1|407.8|0
1746781090000|2025-05-09 08:58:10|408.2|407.9|408.2|407.9|408.2|407.9|408.2|407.9|0
1746781100000|2025-05-09 08:58:20|408.1|407.8|408.1|407.8|408.2|407.9|408.1|407.8|0
1746781120000|2025-05-09 08:58:40|408.2|407.9|408.1|407.8|408.2|407.9|408.1|407.8|0
1746781130000|2025-05-09 08:58:50|408.2|407.9|408.1|407.8|408.2|407.9|408.1|407.8|1286
1746781140000|2025-05-09 08:59:00|408|407.7|408.1|407.8|408.1|407.8|408|407.7|0
1746781150000|2025-05-09 08:59:10|408|407.7|408.1|407.8|408.1|407.8|408|407.7|0
1746781190000|2025-05-09 08:59:50|408|407.9|408|407.8|408.1|407.9|408|407.8|0
1746781200000|2025-05-09 09:00:00|408.1|407.7|408|407.8|408.1|407.9|408|407.7|0
1746781210000|2025-05-09 09:00:10|408.1|407.9|408.2|408|408.2|408|408|407.8|4
1746781220000|2025-05-09 09:00:20|408.1|407.9|408.2|407.9|408.2|407.9|408.1|407.8|0
1746781230000|2025-05-09 09:00:30|408.1|407.8|408.1|407.8|408.1|407.8|408.1|407.8|0
1746781250000|2025-05-09 09:00:50|408.2|407.9|408.1|407.9|408.2|407.9|408|407.8|0
1746781260000|2025-05-09 09:01:00|408|407.8|408.1|407.8|408.2|407.9|408|407.8|0
1746781270000|2025-05-09 09:01:10|408.2|407.9|408.2|407.9|408.2|407.9|408.2|407.9|0
1746781280000|2025-05-09 09:01:20|408.1|407.8|408.1|407.8|408.2|407.9|408.1|407.8|0
1746781290000|2025-05-09 09:01:30|408.2|407.9|408.2|407.9|408.2|407.9|408.1|407.8|0
1746781320000|2025-05-09 09:02:00|408.1|407.8|408.2|407.9|408.2|407.9|408.1|407.8|0
1746781330000|2025-05-09 09:02:10|408.1|407.8|408.1|407.8|408.1|407.8|408.1|407.8|0
1746781340000|2025-05-09 09:02:20|408.2|407.9|408.1|407.8|408.2|407.9|408.1|407.8|0
1746781360000|2025-05-09 09:02:40|408.2|407.9|408.2|408|408.2|408|408.1|407.8|0
1746781370000|2025-05-09 09:02:50|408.1|407.9|408.2|408|408.2|408|408.1|407.9|0
1746781380000|2025-05-09 09:03:00|408.1|407.9|408.2|408|408.2|408|408.1|407.9|0
1746781390000|2025-05-09 09:03:10|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1746781400000|2025-05-09 09:03:20|408.2|408|408.2|408|408.2|408|408.1|407.9|0
1746781410000|2025-05-09 09:03:30|408.1|407.9|408.2|408|408.2|408|408.1|407.9|0
1746781420000|2025-05-09 09:03:40|408.1|407.9|408.2|408|408.2|408|408.1|407.9|0
1746781430000|2025-05-09 09:03:50|408.1|407.9|408.1|407.9|408.2|408|408.1|407.9|0
1746781440000|2025-05-09 09:04:00|408.2|408|408.2|408|408.3|408.1|408.2|408|382
1746781450000|2025-05-09 09:04:10|408.3|408.1|408.2|408|408.3|408.1|408.2|408|0
1746781460000|2025-05-09 09:04:20|408.3|408.1|408.2|408|408.3|408.1|408.2|408|0
1746781470000|2025-05-09 09:04:30|408.3|408.1|408.3|408|408.4|408.1|408.3|408|1174
1746781480000|2025-05-09 09:04:40|408.4|408.1|408.3|408|408.4|408.1|408.3|408|0
1746781500000|2025-05-09 09:05:00|408.4|408.1|408.4|408.1|408.4|408.1|408.4|408.1|2321
1746781510000|2025-05-09 09:05:10|408.3|408|408.3|408|408.3|408|408.3|408|0
1746781520000|2025-05-09 09:05:20|408.4|408.1|408.3|408|408.4|408.1|408.3|408|0
1746781530000|2025-05-09 09:05:30|408.4|408.1|408.4|408.1|408.4|408.1|408.4|408.1|0
1746781550000|2025-05-09 09:05:50|408.3|408|408|407.8|408.3|408|408|407.8|1121
1746781560000|2025-05-09 09:06:00|408.1|407.9|408.1|407.8|408.1|407.9|408|407.7|491
1746781600000|2025-05-09 09:06:40|408||408||408||408||0
1746781610000|2025-05-09 09:06:50|408.1|407.9|408|407.8|408.1|407.9|408|407.8|0
1746781620000|2025-05-09 09:07:00|408.1|407.9|408|407.8|408.1|407.9|408|407.8|0
1746781630000|2025-05-09 09:07:10|408.1|407.9|408|407.8|408.1|407.9|408|407.8|0
1746781640000|2025-05-09 09:07:20|408.2|408|408.1|407.9|408.2|408|408.1|407.9|196
1746781650000|2025-05-09 09:07:30|408.2|408|408.1|407.9|408.2|408|408.1|407.9|0
1746781660000|2025-05-09 09:07:40|408.2|408|408.1|407.9|408.2|408|408.1|407.9|0
1746781680000|2025-05-09 09:08:00|408|407.9|407.9|407.8|408|407.9|407.9|407.8|4179
1746781710000|2025-05-09 09:08:30|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1746781740000|2025-05-09 09:09:00|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|763
1746781800000|2025-05-09 09:10:00|408|407.9|408|407.9|408|407.9|408|407.9|150
1746781830000|2025-05-09 09:10:30|408.1|408|408.1|408|408.1|408|408.1|408|2041
1746781960000|2025-05-09 09:12:40|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1746781980000|2025-05-09 09:13:00|408.1|408|408.1|408|408.1|408|408.1|408|2539
1746782000000|2025-05-09 09:13:20|408|407.9|408|407.9|408|407.9|408|407.9|446
1746782010000|2025-05-09 09:13:30|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|2068
1746782190000|2025-05-09 09:16:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|1520
1746782200000|2025-05-09 09:16:40|407.7||407.7||407.7||407.7||534
1746782220000|2025-05-09 09:17:00||407.6||407.6||407.6||407.6|0
1746782270000|2025-05-09 09:17:50|407.8||407.8||407.8||407.8||749
1746782280000|2025-05-09 09:18:00|407.7||407.7||407.7||407.7||0
1746782310000|2025-05-09 09:18:30|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|624
1746782330000|2025-05-09 09:18:50|||||||||1432
1746782350000|2025-05-09 09:19:10|||||||||169
1746782370000|2025-05-09 09:19:30|||||||||391
1746782450000|2025-05-09 09:20:50|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|2095
1746782460000|2025-05-09 09:21:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|307
1746782540000|2025-05-09 09:22:20|407.4|407.3|407.5|407.3|407.5|407.3|407.4|407.3|746
1746782570000|2025-05-09 09:22:50|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|0
1746782580000|2025-05-09 09:23:00|407.3|407.1|407.3|407.2|407.3|407.2|407.3|407.1|133
1746782590000|2025-05-09 09:23:10|407.4||407.4||407.4||407.4||685
1746782660000|2025-05-09 09:24:20|407.3||407.4||407.4||407.3||58
1746782700000|2025-05-09 09:25:00||407.3||407.3||407.3||407.3|0
1746782780000|2025-05-09 09:26:20|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|2295
1746782800000|2025-05-09 09:26:40|||||||||277
1746782840000|2025-05-09 09:27:20||407.1||407.1||407.1||407.1|180
1746782900000|2025-05-09 09:28:20||407.2||407.2||407.2||407.2|0
1746782920000|2025-05-09 09:28:40|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.2|1550
1746783000000|2025-05-09 09:30:00|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|345
1746783010000|2025-05-09 09:30:10||407.5||407.5||407.5||407.5|0
1746783040000|2025-05-09 09:30:40|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|334
1746783060000|2025-05-09 09:31:00|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|667
1746783180000|2025-05-09 09:33:00||407.4||407.4||407.4||407.4|1432
1746783230000|2025-05-09 09:33:50|407.5||407.5||407.5||407.5||204
1746783320000|2025-05-09 09:35:20|||||||||1
1746783350000|2025-05-09 09:35:50|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|1763
1746783380000|2025-05-09 09:36:20|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|666
1746783390000|2025-05-09 09:36:30||407.3||407.3||407.3||407.3|1524
1746783570000|2025-05-09 09:39:30|407.4||407.4||407.4||407.4||723
1746783620000|2025-05-09 09:40:20|407.3|407.2|407.3|407.1|407.3|407.2|407.2|407.1|3584
1746783640000|2025-05-09 09:40:40|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|0
1746783690000|2025-05-09 09:41:30||407.3||407.2||407.3||407.2|21
1746783720000|2025-05-09 09:42:00||407.3||407.3||407.3||407.3|0
1746783730000|2025-05-09 09:42:10|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1746783740000|2025-05-09 09:42:20|407.4|407.3|407.5|407.3|407.5|407.3|407.4|407.3|1210
1746783800000|2025-05-09 09:43:20|407.4|407.2|407.3|407.2|407.4|407.2|407.3|407.2|2257
1746783810000|2025-05-09 09:43:30|407.2|407.1|407.3|407.1|407.3|407.1|407.2|407.1|1691
1746783840000|2025-05-09 09:44:00||407.2||407.2||407.2||407.2|0
1746783860000|2025-05-09 09:44:20|407.5|407.3|407.5|407.4|407.5|407.4|407.5|407.3|1285
1746783870000|2025-05-09 09:44:30|407.6||407.6||407.6||407.6||746
1746783940000|2025-05-09 09:45:40|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|1047
1746783970000|2025-05-09 09:46:10|407.6|407.6|407.6|407.5|407.7|407.6|407.6|407.5|1888
1746783980000|2025-05-09 09:46:20|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|1786
1746784070000|2025-05-09 09:47:50|||||||||513
1746784160000|2025-05-09 09:49:20|||||||||390
1746784170000|2025-05-09 09:49:30|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1746784190000|2025-05-09 09:49:50|407.3|407.2|407.4|407.3|407.4|407.3|407.3|407.2|1458
1746784210000|2025-05-09 09:50:10||407.2||407.2||407.2||407.2|1352
1746784220000|2025-05-09 09:50:20|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|115
1746784230000|2025-05-09 09:50:30|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|0
1746784250000|2025-05-09 09:50:50|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1746784380000|2025-05-09 09:53:00|407.4||407.4||407.4||407.4||0
1746784390000|2025-05-09 09:53:10|407.5||407.5||407.5||407.5||604
1746784400000|2025-05-09 09:53:20||407.4||407.4||407.4||407.4|0
1746784410000|2025-05-09 09:53:30|||||||||296
1746784450000|2025-05-09 09:54:10|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|631
1746784460000|2025-05-09 09:54:20||407.4||407.4||407.4||407.4|880
1746784510000|2025-05-09 09:55:10||407.5||407.5||407.5||407.5|0
1746784540000|2025-05-09 09:55:40||407.4||407.4||407.4||407.4|1360
1746784580000|2025-05-09 09:56:20|407.5||407.5||407.5||407.5||0
1746784590000|2025-05-09 09:56:30|||||||||64
1746784600000|2025-05-09 09:56:40|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|668
1746784630000|2025-05-09 09:57:10|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|1269
1746784680000|2025-05-09 09:58:00|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|794
1746784770000|2025-05-09 09:59:30|||||||||77
1746785020000|2025-05-09 10:03:40|407.5|407.4|407.6|407.4|407.6|407.4|407.5|407.4|772
1746785090000|2025-05-09 10:04:50||407.5||407.5||407.5||407.5|0
1746785110000|2025-05-09 10:05:10|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|779
1746785140000|2025-05-09 10:05:40|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|2255
1746785150000|2025-05-09 10:05:50|||||||||1300
1746785160000|2025-05-09 10:06:00||407.2||407.2||407.2||407.2|0
1746785250000|2025-05-09 10:07:30|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|0
1746785270000|2025-05-09 10:07:50|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|459
1746785320000|2025-05-09 10:08:40|407.4||407.4||407.4||407.4||0
1746785340000|2025-05-09 10:09:00||407.3||407.3||407.3||407.3|0
1746785480000|2025-05-09 10:11:20|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|759
1746785530000|2025-05-09 10:12:10||407.3||407.3||407.3||407.3|565
1746785560000|2025-05-09 10:12:40||407.4||407.4||407.4||407.4|1015
1746785570000|2025-05-09 10:12:50||407.3||407.3||407.3||407.3|823
1746785590000|2025-05-09 10:13:10|407.4||407.4||407.4||407.4||0
1746785680000|2025-05-09 10:14:40|||||||||615
1746785750000|2025-05-09 10:15:50|||||||||617
1746785760000|2025-05-09 10:16:00||407.2||407.2||407.2||407.2|31
1746785790000|2025-05-09 10:16:30||407.3||407.3||407.3||407.3|0
1746785810000|2025-05-09 10:16:50|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1746785840000|2025-05-09 10:17:20|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|448
1746785890000|2025-05-09 10:18:10||407.4||407.4||407.4||407.4|2099
1746785960000|2025-05-09 10:19:20|407.5||407.5||407.5||407.5||0
1746785970000|2025-05-09 10:19:30|407.6||407.6||407.6||407.6||652
1746786030000|2025-05-09 10:20:30|407.5||407.5||407.5||407.5||1114
1746786070000|2025-05-09 10:21:10|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|1432
1746786130000|2025-05-09 10:22:10|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|994
1746786140000|2025-05-09 10:22:20|407.4||407.4||407.4||407.4||1352
1746786170000|2025-05-09 10:22:50||407.3||407.3||407.3||407.3|0
1746786180000|2025-05-09 10:23:00||407.2||407.2||407.2||407.2|1216
1746786230000|2025-05-09 10:23:50|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1746786270000|2025-05-09 10:24:30|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|1856
1746786280000|2025-05-09 10:24:40|407.3||407.3||407.3||407.3||0
1746786290000|2025-05-09 10:24:50|||||||||288
1746786370000|2025-05-09 10:26:10|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|1016
1746786390000|2025-05-09 10:26:30||407||407||407||407|0
1746786410000|2025-05-09 10:26:50||407.1||407.1||407.1||407.1|0
1746786500000|2025-05-09 10:28:20|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|0
1746786520000|2025-05-09 10:28:40|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|1032
1746786630000|2025-05-09 10:30:30|407.3||407.3||407.3||407.3||0
1746786640000|2025-05-09 10:30:40|407.4|407.2|407.4|407.3|407.4|407.3|407.4|407.2|669
1746786660000|2025-05-09 10:31:00|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|599
1746786680000|2025-05-09 10:31:20|407.3||407.3||407.3||407.3||52
1746786750000|2025-05-09 10:32:30|407.2|407|407.2|407|407.2|407|407.2|407|1237
1746786800000|2025-05-09 10:33:20|407|406.9|407.1|406.9|407.1|406.9|407|406.9|1574
1746786930000|2025-05-09 10:35:30|407||407||407||407||0
1746786950000|2025-05-09 10:35:50|407.1||407.1||407.1||407.1||0
1746787030000|2025-05-09 10:37:10|407||407||407||407||1107
1746787090000|2025-05-09 10:38:10|407.1|407|407.1|407|407.1|407|407.1|407|0
1746787210000|2025-05-09 10:40:10|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|1083
1746787260000|2025-05-09 10:41:00|407.1|407|407.1|407|407.1|407|407.1|407|960
1746787280000|2025-05-09 10:41:20|407.2||407.2||407.2||407.2||0
1746787360000|2025-05-09 10:42:40|407.1||407.1||407.1||407.1||1163
1746787390000|2025-05-09 10:43:10|407.2|406.9|407|406.9|407.2|406.9|407|406.9|672
1746787420000|2025-05-09 10:43:40|407.1|407|407.1|407|407.1|407|407.1|407|0
1746787570000|2025-05-09 10:46:10|407|406.9|407|406.9|407|406.9|407|406.9|4657
1746787620000|2025-05-09 10:47:00||406.8||406.8||406.8||406.8|6
1746787710000|2025-05-09 10:48:30|||||||||78
1746787740000|2025-05-09 10:49:00|||||||||150
1746787760000|2025-05-09 10:49:20|406.9||406.9||406.9||406.9||0
1746787800000|2025-05-09 10:50:00|||||||||459
1746787910000|2025-05-09 10:51:50|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|600
1746787930000|2025-05-09 10:52:10|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|1044
1746788030000|2025-05-09 10:53:50|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|577
1746788100000|2025-05-09 10:55:00|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|1943
1746788220000|2025-05-09 10:57:00|||||||||1094
1746788230000|2025-05-09 10:57:10|406.6|406.5|406.6|406.5|406.7|406.5|406.6|406.5|174
1746788390000|2025-05-09 10:59:50|||||||||285
1746788420000|2025-05-09 11:00:20|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|1439
1746788430000|2025-05-09 11:00:30|||||||||1053
1746788470000|2025-05-09 11:01:10||406.3||406.3||406.3||406.3|577
1746788520000|2025-05-09 11:02:00|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|150
1746788540000|2025-05-09 11:02:20|406.3||406.3||406.4||406.3||0
1746788570000|2025-05-09 11:02:50|406.4||406.4||406.4||406.4||794
1746788600000|2025-05-09 11:03:20|406.3||406.3||406.3||406.3||0
1746788610000|2025-05-09 11:03:30|406.4||406.4||406.4||406.4||0
1746788620000|2025-05-09 11:03:40||406.3||406.3||406.3||406.3|0
1746788690000|2025-05-09 11:04:50|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|0
1746788730000|2025-05-09 11:05:30||406.3||406.3||406.3||406.3|0
1746788740000|2025-05-09 11:05:40|||||||||1432
1746788760000|2025-05-09 11:06:00||406.4||406.4||406.4||406.4|0
1746788890000|2025-05-09 11:08:10|||||||||436
1746788950000|2025-05-09 11:09:10||406.3||406.3||406.3||406.3|571
1746789040000|2025-05-09 11:10:40||406.4||406.4||406.4||406.4|639
1746789100000|2025-05-09 11:11:40|406.6|406.5|406.6|406.5|406.6|406.5|406.5|406.5|0
1746789200000|2025-05-09 11:13:20||406.4||406.5||406.5||406.4|1600
1746789210000|2025-05-09 11:13:30|406.7|406.6|406.7|406.5|406.7|406.6|406.7|406.5|149
1746789300000|2025-05-09 11:15:00|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|125
1746789450000|2025-05-09 11:17:30|406.7||406.7||406.7||406.7||543
1746789460000|2025-05-09 11:17:40|406.8||406.8||406.8||406.8||0
1746789500000|2025-05-09 11:18:20|406.7||406.7||406.7||406.7||0
1746789510000|2025-05-09 11:18:30|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|0
1746789550000|2025-05-09 11:19:10|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|135
1746789590000|2025-05-09 11:19:50|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|0
1746789600000|2025-05-09 11:20:00|||||||||3087
1746789630000|2025-05-09 11:20:30|406.3|406.2|406.3|406.1|406.3|406.2|406.3|406.1|719
1746789770000|2025-05-09 11:22:50||406.2||406.2||406.2||406.2|0
1746789810000|2025-05-09 11:23:30|||||||||1014
1746789820000|2025-05-09 11:23:40|||||||||1320
1746789870000|2025-05-09 11:24:30|||||||||593
1746789880000|2025-05-09 11:24:40|406.4||406.4||406.4||406.4||0
1746789890000|2025-05-09 11:24:50|406.3||406.3||406.3||406.3||0
1746789930000|2025-05-09 11:25:30|||||||||138
1746789940000|2025-05-09 11:25:40|||||||||657
1746789980000|2025-05-09 11:26:20||406.1||406.1||406.1||406.1|1070
1746789990000|2025-05-09 11:26:30|406.2|406.2|406.3|406.2|406.4|406.2|406.2|406.2|4103
1746790000000|2025-05-09 11:26:40|406.2|406.1|406.3|406.1|406.3|406.1|406|405.9|20981
1746790010000|2025-05-09 11:26:50||406.2||406.2||406.2||406.1|3898
1746790020000|2025-05-09 11:27:00|406.4|406.3|406.5|406.4|406.5|406.4|406.4|406.3|18180
1746790040000|2025-05-09 11:27:20|406.4|406.3|406.2|406.1|406.5|406.3|406.2|406.1|8372
1746790050000|2025-05-09 11:27:30|406.3|406.2|406.3|406.2|406.4|406.2|406.3|406.1|1624
1746790060000|2025-05-09 11:27:40|406.4||406.4||406.4||406.4||680
1746790070000|2025-05-09 11:27:50|406.3||406.3||406.3||406.3||0
1746790080000|2025-05-09 11:28:00||406.1||406.1||406.1||406.1|0
1746790090000|2025-05-09 11:28:10|406.2||406.2||406.2||406.2||0
1746790110000|2025-05-09 11:28:30|406.3|406.2|406.2|406.1|406.3|406.2|406.2|406.1|1758
1746790160000|2025-05-09 11:29:20|406.1|406|406.1|406|406.2|406|406.1|406|150
1746790170000|2025-05-09 11:29:30|406.2|405.9|406.3|406|406.3|406|406.2|405.9|587
1746790180000|2025-05-09 11:29:40|406.2|405.9|406.2|405.9|406.3|406|406.2|405.9|0
1746790190000|2025-05-09 11:29:50|406.3|406|406.2|405.9|406.3|406|406.2|405.9|0
1746790200000|2025-05-09 11:30:00|406.3|406.1|406.3|406|406.3|406.1|406.2|405.9|2300
1746790210000|2025-05-09 11:30:10|406.2|405.9|406.2|405.9|406.3|406|406.2|405.9|0
1746790220000|2025-05-09 11:30:20|406.3|406|406.2|405.9|406.3|406|406.2|405.9|0
1746790230000|2025-05-09 11:30:30|406.3|406|406.2|405.9|406.3|406|406.2|405.9|0
1746790240000|2025-05-09 11:30:40|406.3|406|406.3|406|406.3|406|406.3|406|0
1746790250000|2025-05-09 11:30:50|406.2|405.9|406.3|406|406.3|406|406.2|405.9|0
1746790260000|2025-05-09 11:31:00|406.2|405.9|406.2|406|406.3|406|406.2|405.9|0
1746790270000|2025-05-09 11:31:10|406.3|406.1|406.2|406|406.3|406.1|406.2|406|0
1746790280000|2025-05-09 11:31:20|406.3|406.1|406.3|406.1|406.3|406.1|406.3|406.1|0
1746790290000|2025-05-09 11:31:30|406.2|406|406.2|406|406.3|406.1|406.2|406|0
1746790300000|2025-05-09 11:31:40|406.3|406.1|406.2|406|406.3|406.1|406.2|406|0
1746790310000|2025-05-09 11:31:50|406.3|406.1|406.3|406.1|406.3|406.1|406.2|406|324
1746790320000|2025-05-09 11:32:00|406.1|405.9|406.1|405.9|406.2|406|406.1|405.9|1899
1746790330000|2025-05-09 11:32:10|406.2|406|406.3|406|406.3|406|406.1|405.9|2223
1746790340000|2025-05-09 11:32:20|406.2|405.9|406.2|405.9|406.3|406|406.2|405.9|0
1746790360000|2025-05-09 11:32:40|406.1||406.1||406.1||406.1||145
1746790370000|2025-05-09 11:32:50|406|405.8|406.1|405.9|406.1|405.9|406|405.8|0
1746790380000|2025-05-09 11:33:00|406|405.8|406|405.8|406|405.8|406|405.8|0
1746790390000|2025-05-09 11:33:10|406.1|405.9|406|405.8|406.1|405.9|406|405.8|0
1746790400000|2025-05-09 11:33:20|406.1|405.9|406.1|405.8|406.2|406|406|405.8|0
1746790410000|2025-05-09 11:33:30|406.2|405.9|406.2|405.9|406.2|405.9|406.1|405.8|34
1746790420000|2025-05-09 11:33:40|406.1|405.8|406.2|405.9|406.2|405.9|406.1|405.8|0
1746790430000|2025-05-09 11:33:50|406.1|405.8|406.2|406|406.2|406|406.1|405.8|0
1746790440000|2025-05-09 11:34:00|406.1|405.9|406.2|405.9|406.2|405.9|406.1|405.9|0
1746790460000|2025-05-09 11:34:20|406.3|406|406.2|405.9|406.3|406|406.2|405.9|0
1746790470000|2025-05-09 11:34:30|406.3|406|406.2|405.9|406.3|406|406.2|405.9|0
1746790480000|2025-05-09 11:34:40|406.1|406|406.2|406|406.2|406|406.1|405.9|342
1746790490000|2025-05-09 11:34:50|406.1|405.9|406.2|406|406.2|406|406.1|405.9|0
1746790500000|2025-05-09 11:35:00|406.1|405.9|406.2|406|406.2|406|406.1|405.9|0
1746790530000|2025-05-09 11:35:30|406.1|405.9|406.1|405.9|406.1|405.9|406.1|405.9|0
1746790550000|2025-05-09 11:35:50|406.2|406|406.2|406|406.2|406|406.2|406|0
1746790560000|2025-05-09 11:36:00|406.1|405.9|406.2|406|406.2|406|406.1|405.9|0
1746790580000|2025-05-09 11:36:20|406.1|405.9|406.1|405.9|406.2|406|406.1|405.9|0
1746790590000|2025-05-09 11:36:30|406.2|406|406.2|406|406.2|406|406.2|406|0
1746790600000|2025-05-09 11:36:40|406.1|405.9|406.1|405.9|406.1|405.9|406.1|405.9|0
1746790620000|2025-05-09 11:37:00|406.2|406|406.1|405.9|406.2|406|406.1|405.9|0
1746790630000|2025-05-09 11:37:10|406.2|406|406.1|405.9|406.2|406|406.1|405.9|0
1746790640000|2025-05-09 11:37:20|406.2|406|406.1|405.9|406.2|406|406.1|405.9|0
1746790650000|2025-05-09 11:37:30|406.2|406|406.1|405.9|406.2|406|406.1|405.9|0
1746790660000|2025-05-09 11:37:40|406.2|406|406.1|405.9|406.2|406|406.1|405.9|0
1746790670000|2025-05-09 11:37:50|406.2|406|406.2|406|406.2|406|406.2|406|0
1746790680000|2025-05-09 11:38:00|406.1|405.9|406.1|405.9|406.2|406|406.1|405.9|0
1746790690000|2025-05-09 11:38:10|406.2|406|406.1|405.9|406.2|406|406.1|405.9|608
1746790700000|2025-05-09 11:38:20|406.2|406|406|405.8|406.2|406|406|405.8|556
1746790710000|2025-05-09 11:38:30|406.1|405.9|406|405.8|406.1|405.9|406|405.8|0
1746790720000|2025-05-09 11:38:40|406.1|405.9|406|405.8|406.1|405.9|406|405.8|0
1746790730000|2025-05-09 11:38:50|405.9|405.7|405.9|405.7|406|405.8|405.9|405.7|0
1746790740000|2025-05-09 11:39:00|406|405.8|406|405.8|406|405.8|405.9|405.7|0
1746790750000|2025-05-09 11:39:10|405.9|405.7|406|405.8|406|405.8|405.9|405.7|0
1746790760000|2025-05-09 11:39:20|405.9|405.7|406.1|405.9|406.1|405.9|405.9|405.7|1306
1746790770000|2025-05-09 11:39:30|406|405.8|405.9|405.6|406|405.8|405.9|405.6|251
1746790800000|2025-05-09 11:40:00|406|405.7|406|405.7|406|405.7|406|405.7|0
1746790830000|2025-05-09 11:40:30|405.9|405.6|405.8|405.6|405.9|405.6|405.8|405.6|510
1746790840000|2025-05-09 11:40:40|405.7|405.5|405.7|405.5|405.8|405.6|405.7|405.5|0
1746790850000|2025-05-09 11:40:50|405.8|405.6|405.8|405.6|405.8|405.6|405.7|405.5|116
1746790860000|2025-05-09 11:41:00|405.7|405.5|405.9|405.6|405.9|405.6|405.7|405.5|2000
1746790870000|2025-05-09 11:41:10|405.8|405.5|405.8|405.5|405.8|405.5|405.8|405.5|0
1746790880000|2025-05-09 11:41:20|405.9|405.6|405.9|405.6|405.9|405.6|405.8|405.5|0
1746790910000|2025-05-09 11:41:50|405.8|405.5|405.8|405.5|405.9|405.6|405.8|405.5|0
1746790920000|2025-05-09 11:42:00|405.9|405.6|405.7|405.5|405.9|405.6|405.7|405.5|0
1746790930000|2025-05-09 11:42:10|405.8|405.6|405.7|405.5|405.8|405.6|405.7|405.5|0
1746790940000|2025-05-09 11:42:20|405.8|405.6|405.8|405.5|405.8|405.6|405.7|405.5|733
1746790960000|2025-05-09 11:42:40|405.9|405.6|405.9|405.6|405.9|405.6|405.9|405.6|0
1746790990000|2025-05-09 11:43:10|405.8|405.7|405.8|405.6|405.8|405.7|405.8|405.6|0
1746791000000|2025-05-09 11:43:20|405.9|405.7|405.8|405.6|405.9|405.7|405.8|405.6|0
1746791010000|2025-05-09 11:43:30|405.9|405.7|405.8|405.6|405.9|405.7|405.8|405.6|0
1746791020000|2025-05-09 11:43:40|405.9|405.7|405.9|405.7|405.9|405.7|405.8|405.6|0
1746791030000|2025-05-09 11:43:50|405.8|405.6|405.9|405.7|405.9|405.7|405.8|405.6|300
1746791040000|2025-05-09 11:44:00|405.8|405.6|405.8|405.6|405.9|405.7|405.8|405.6|0
1746791050000|2025-05-09 11:44:10|405.9|405.7|405.8|405.6|405.9|405.7|405.8|405.6|0
1746791060000|2025-05-09 11:44:20|405.9|405.7|405.8|405.6|405.9|405.7|405.8|405.6|0
1746791070000|2025-05-09 11:44:30|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1746791100000|2025-05-09 11:45:00|||||||||2931
1746791130000|2025-05-09 11:45:30|||||||||1084
1746791160000|2025-05-09 11:46:00|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|986
1746791190000|2025-05-09 11:46:30|406|405.9|406|405.9|406|405.9|406|405.9|1156
1746791500000|2025-05-09 11:51:40|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|1714
1746791540000|2025-05-09 11:52:20|406|405.9|406|405.9|406|405.9|406|405.9|0
1746791550000|2025-05-09 11:52:30|||||||||1584
1746791580000|2025-05-09 11:53:00|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|250
1746791590000|2025-05-09 11:53:10|406||405.9||406||405.9||1574
1746791680000|2025-05-09 11:54:40|405.8|405.7|405.9|405.7|405.9|405.7|405.8|405.7|1881
1746791690000|2025-05-09 11:54:50|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|112
1746791700000|2025-05-09 11:55:00||405.7||405.7||405.7||405.7|0
1746791810000|2025-05-09 11:56:50|405.7|405.6|405.6|405.5|405.7|405.6|405.6|405.5|3360
1746791820000|2025-05-09 11:57:00|405.7|405.6|405.7|405.5|405.7|405.6|405.7|405.5|696
1746791890000|2025-05-09 11:58:10|405.6||405.6||405.6||405.6||522
1746791910000|2025-05-09 11:58:30|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|1050
1746791920000|2025-05-09 11:58:40|405.6|405.5|405.7|405.5|405.7|405.5|405.6|405.5|84
1746791930000|2025-05-09 11:58:50|||||||||1856
1746791970000|2025-05-09 11:59:30|405.8|405.6|405.8|405.7|405.8|405.7|405.8|405.6|644
1746791990000|2025-05-09 11:59:50|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|0
1746792030000|2025-05-09 12:00:30|405.8||405.8||405.8||405.8||694
1746792070000|2025-05-09 12:01:10||405.7||405.7||405.7||405.7|0
1746792120000|2025-05-09 12:02:00|||||||||2426
1746792130000|2025-05-09 12:02:10|405.9||405.9||405.9||405.9||0
1746792150000|2025-05-09 12:02:30|405.8||405.8||405.8||405.8||0
1746792220000|2025-05-09 12:03:40|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|2539
1746792230000|2025-05-09 12:03:50|||||||||1796
1746792250000|2025-05-09 12:04:10|406|405.8|406|405.8|406|405.8|406|405.8|0
1746792340000|2025-05-09 12:05:40||405.9||405.9||405.9||405.9|0
1746792400000|2025-05-09 12:06:40|||||||||1951
1746792430000|2025-05-09 12:07:10||405.8||405.8||405.8||405.8|0
1746792440000|2025-05-09 12:07:20|405.9||405.9||405.9||405.9||0
1746792470000|2025-05-09 12:07:50||405.7||405.7||405.7||405.7|1773
1746792500000|2025-05-09 12:08:20|405.8|405.6|405.7|405.6|405.8|405.6|405.7|405.6|1222
1746792570000|2025-05-09 12:09:30|||||||||400
1746792660000|2025-05-09 12:11:00|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|1851
1746792680000|2025-05-09 12:11:20|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1746792700000|2025-05-09 12:11:40|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|30
1746792730000|2025-05-09 12:12:10|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|2035
1746792750000|2025-05-09 12:12:30||405.3||405.3||405.3||405.3|1040
1746792850000|2025-05-09 12:14:10|405.4||405.4||405.4||405.4||0
1746792880000|2025-05-09 12:14:40|405.3|405.2|405.4|405.2|405.4|405.2|405.3|405.2|1376
1746792910000|2025-05-09 12:15:10||405.3||405.3||405.3||405.3|0
1746792930000|2025-05-09 12:15:30|405.5|405.4|405.4|405.3|405.5|405.4|405.4|405.3|178
1746792950000|2025-05-09 12:15:50|405.5||405.5||405.5||405.5||0
1746792960000|2025-05-09 12:16:00||405.4||405.4||405.4||405.4|0
1746792970000|2025-05-09 12:16:10|405.6||405.6||405.6||405.6||0
1746792980000|2025-05-09 12:16:20|405.5||405.5||405.5||405.5||3035
1746792990000|2025-05-09 12:16:30|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1746793030000|2025-05-09 12:17:10|||||||||1236
1746793100000|2025-05-09 12:18:20|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|1430
1746793260000|2025-05-09 12:21:00|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|2467
1746793410000|2025-05-09 12:23:30|||||||||379
1746793430000|2025-05-09 12:23:50|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1746793510000|2025-05-09 12:25:10|||||||||677
1746793540000|2025-05-09 12:25:40|405.2|405.1|405.2|405|405.2|405.1|405.2|405|4876
1746793550000|2025-05-09 12:25:50|405.1|405.1|405.1|405|405.2|405.1|405.1|405|0
1746793560000|2025-05-09 12:26:00|405.2|405.1|405.3|405.2|405.3|405.2|405.2|405.1|1446
1746793770000|2025-05-09 12:29:30||405.1||405.1||405.1||405.1|470
1746793790000|2025-05-09 12:29:50|405.2|405|405.1|405|405.2|405|405.1|405|25
1746793800000|2025-05-09 12:30:00|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|0
1746793830000|2025-05-09 12:30:30|405.3||405.3||405.3||405.3||225
1746793840000|2025-05-09 12:30:40||405.2||405.2||405.2||405.2|0
1746793890000|2025-05-09 12:31:30|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|248
1746793910000|2025-05-09 12:31:50|||||||||738
1746793950000|2025-05-09 12:32:30|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|746
1746793960000|2025-05-09 12:32:40|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|1828
1746794020000|2025-05-09 12:33:40|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|960
1746794050000|2025-05-09 12:34:10|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|1462
1746794070000|2025-05-09 12:34:30|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|1509
1746794120000|2025-05-09 12:35:20|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|249
1746794150000|2025-05-09 12:35:50|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|1421
1746794190000|2025-05-09 12:36:30|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|1269
1746794280000|2025-05-09 12:38:00|||||||||1912
1746794290000|2025-05-09 12:38:10|||||||||1149
1746794310000|2025-05-09 12:38:30|405.5|405.4|405.6|405.5|405.6|405.5|405.5|405.4|882
1746794340000|2025-05-09 12:39:00|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|1315
1746794370000|2025-05-09 12:39:30|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|51
1746794390000|2025-05-09 12:39:50|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|2468
1746794400000|2025-05-09 12:40:00|405.2|405.1|405.2|405|405.2|405.1|405.2|405|1394
1746794410000|2025-05-09 12:40:10|405.1||405.1||405.1||405.1||0
1746794450000|2025-05-09 12:40:50|||||||||135
1746794500000|2025-05-09 12:41:40|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1746794560000|2025-05-09 12:42:40|405.3|405.3|405.4|405.3|405.4|405.3|405.3|405.3|1744
1746794570000|2025-05-09 12:42:50|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|621
1746794590000|2025-05-09 12:43:10|405.2|405.1|405.1|405|405.2|405.1|405.1|405|1459
1746794600000|2025-05-09 12:43:20||404.9||404.9||405||404.9|299
1746794610000|2025-05-09 12:43:30||405||405||405||405|0
1746794630000|2025-05-09 12:43:50||404.9||404.9||404.9||404.9|0
1746794640000|2025-05-09 12:44:00||405||405||405||405|0
1746794670000|2025-05-09 12:44:30|405|404.9|405|404.9|405|404.9|405|404.9|929
1746794680000|2025-05-09 12:44:40|405.1|405|405.1|404.9|405.1|405|405.1|404.9|0
1746794690000|2025-05-09 12:44:50|405|404.8|404.8|404.7|405|404.8|404.8|404.7|3725
1746794700000|2025-05-09 12:45:00|404.9|404.8|404.8|404.7|404.9|404.8|404.8|404.7|0
1746794710000|2025-05-09 12:45:10|404.9||404.8||404.9||404.8||0
1746794740000|2025-05-09 12:45:40|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|441
1746794760000|2025-05-09 12:46:00|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|837
1746794790000|2025-05-09 12:46:30|||||||||816
1746794830000|2025-05-09 12:47:10|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|739
1746794870000|2025-05-09 12:47:50|404.5|404.4|404.6|404.4|404.6|404.4|404.5|404.4|710
1746794930000|2025-05-09 12:48:50|404.5|404.5|404.6|404.5|404.6|404.5|404.5|404.5|0
1746794940000|2025-05-09 12:49:00|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|2035
1746794950000|2025-05-09 12:49:10|||||||||479
1746794990000|2025-05-09 12:49:50|404.8|404.7|404.8|404.7|404.9|404.7|404.8|404.7|4579
1746795010000|2025-05-09 12:50:10|404.9||404.9||404.9||404.9||356
1746795030000|2025-05-09 12:50:30||404.8||404.8||404.8||404.8|0
1746795050000|2025-05-09 12:50:50||404.7||404.7||404.7||404.7|2276
1746795110000|2025-05-09 12:51:50|404.8||404.8||404.8||404.8||0
1746795120000|2025-05-09 12:52:00||404.6||404.6||404.6||404.6|926
1746795130000|2025-05-09 12:52:10||404.7||404.7||404.7||404.7|0
1746795160000|2025-05-09 12:52:40|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|977
1746795170000|2025-05-09 12:52:50|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|421
1746795180000|2025-05-09 12:53:00|404.9||404.9||404.9||404.9||0
1746795210000|2025-05-09 12:53:30|404.8||404.9||404.9||404.8||0
1746795220000|2025-05-09 12:53:40|404.8||404.8||404.8||404.8||0
1746795300000|2025-05-09 12:55:00|404.9||404.9||404.9||404.9||1400
1746795310000|2025-05-09 12:55:10||404.8||404.8||404.8||404.8|0
1746795320000|2025-05-09 12:55:20|405||404.9||405||404.9||0
1746795340000|2025-05-09 12:55:40|404.8|404.7|404.9|404.7|404.9|404.7|404.8|404.7|630
1746795370000|2025-05-09 12:56:10||404.8||404.8||404.8||404.8|0
1746795390000|2025-05-09 12:56:30|||||||||1501
1746795410000|2025-05-09 12:56:50|||||||||340
1746795420000|2025-05-09 12:57:00|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|1737
1746795470000|2025-05-09 12:57:50|404.7|404.6|404.8|404.7|404.8|404.7|404.7|404.6|1175
1746795480000|2025-05-09 12:58:00|404.9||404.9||404.9||404.9||80
1746795570000|2025-05-09 12:59:30||404.8||404.7||404.8||404.7|905
1746795590000|2025-05-09 12:59:50|404.8||404.8||404.8||404.8||0
1746795600000|2025-05-09 13:00:00|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|0
1746795710000|2025-05-09 13:01:50|404.8|404.7|404.7|404.6|404.8|404.7|404.7|404.6|332
1746795730000|2025-05-09 13:02:10|||||||||207
1746795740000|2025-05-09 13:02:20|||||||||24
1746795750000|2025-05-09 13:02:30|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|1145
1746795760000|2025-05-09 13:02:40|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|1893
1746795770000|2025-05-09 13:02:50|||||||||1031
1746795780000|2025-05-09 13:03:00|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|910
1746795800000|2025-05-09 13:03:20|||||||||250
1746795840000|2025-05-09 13:04:00|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|1430
1746795980000|2025-05-09 13:06:20||404.5||404.5||404.5||404.5|325
1746796000000|2025-05-09 13:06:40||404.6||404.6||404.6||404.6|0
1746796030000|2025-05-09 13:07:10|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|2035
1746796040000|2025-05-09 13:07:20|||||||||232
1746796050000|2025-05-09 13:07:30|||||||||105
1746796080000|2025-05-09 13:08:00|||||||||56
1746796090000|2025-05-09 13:08:10|||||||||80
1746796100000|2025-05-09 13:08:20|||||||||2212
1746796110000|2025-05-09 13:08:30|||||||||1
1746796150000|2025-05-09 13:09:10||404.4||404.4||404.4||404.4|830
1746796160000|2025-05-09 13:09:20|404.5|404.5|404.6|404.5|404.6|404.5|404.5|404.5|0
1746796190000|2025-05-09 13:09:50|||||||||54
1746796210000|2025-05-09 13:10:10|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|0
1746796250000|2025-05-09 13:10:50|||||||||50
1746796300000|2025-05-09 13:11:40|||||||||329
1746796320000|2025-05-09 13:12:00|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|1160
1746796380000|2025-05-09 13:13:00|404.9|404.8|404.9|404.8|405|404.8|404.9|404.8|1000
1746796390000|2025-05-09 13:13:10||404.7||404.7||404.7||404.7|3569
1746796400000|2025-05-09 13:13:20|404.8||404.8||404.8||404.8||0
1746796420000|2025-05-09 13:13:40|||||||||45
1746796430000|2025-05-09 13:13:50|||||||||15
1746796440000|2025-05-09 13:14:00||404.6||404.6||404.6||404.6|0
1746796450000|2025-05-09 13:14:10||404.7||404.7||404.7||404.7|0
1746796470000|2025-05-09 13:14:30|||||||||18
1746796480000|2025-05-09 13:14:40|||||||||9
1746796490000|2025-05-09 13:14:50||404.6||404.7||404.7||404.6|1751
1746796520000|2025-05-09 13:15:20|||||||||74
1746796530000|2025-05-09 13:15:30||404.6||404.6||404.6||404.6|93
1746796540000|2025-05-09 13:15:40|404.7|404.7|404.8|404.7|404.8|404.7|404.7|404.7|1540
1746796560000|2025-05-09 13:16:00|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|719
1746796570000|2025-05-09 13:16:10|405|404.9|405|404.9|405|404.9|405|404.9|0
1746796660000|2025-05-09 13:17:40|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|2582
1746796680000|2025-05-09 13:18:00|405|404.9|405|404.9|405|404.9|405|404.9|991
1746796710000|2025-05-09 13:18:30|405.1|405|405.1|405|405.1|405|405.1|405|0
1746796720000|2025-05-09 13:18:40||404.9||404.9||404.9||404.9|0
1746796730000|2025-05-09 13:18:50|405||405||405||405||0
1746796740000|2025-05-09 13:19:00|405.1|405|405.1|404.9|405.1|405|405.1|404.9|2495
1746796750000|2025-05-09 13:19:10|405|404.8|405|404.8|405|404.8|405|404.8|1246
1746796760000|2025-05-09 13:19:20|404.9||405||405||404.9||0
1746796770000|2025-05-09 13:19:30||404.9||404.9||404.9||404.9|0
1746796780000|2025-05-09 13:19:40|||||||||312
1746796790000|2025-05-09 13:19:50|405.1|405|405.1|405|405.1|405|405.1|405|208
1746796820000|2025-05-09 13:20:20|||||||||30
1746796830000|2025-05-09 13:20:30|||||||||11
1746796840000|2025-05-09 13:20:40|||||||||1
1746796850000|2025-05-09 13:20:50||404.9||404.9||404.9||404.9|1918
1746796860000|2025-05-09 13:21:00|405||405||405||405||0
1746796890000|2025-05-09 13:21:30|405.1||405.1||405.1||405||637
1746796910000|2025-05-09 13:21:50|405||405.1||405.1||405||0
1746796940000|2025-05-09 13:22:20||405||405||405||405|0
1746796990000|2025-05-09 13:23:10|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|2061
1746797000000|2025-05-09 13:23:20|405.1|405|405.1|405|405.1|405|405.1|405|86
1746797020000|2025-05-09 13:23:40|405|404.9|405|404.9|405|404.9|405|404.9|142
1746797040000|2025-05-09 13:24:00|405.1|405|405.1|405|405.1|405|405.1|405|1593
1746797050000|2025-05-09 13:24:10||404.9||404.9||404.9||404.9|1589
1746797070000|2025-05-09 13:24:30|405||405||405||405||0
1746797090000|2025-05-09 13:24:50|404.9|404.8|405|404.8|405|404.8|404.9|404.8|82
1746797100000|2025-05-09 13:25:00|404.9||405||405||404.9||0
1746797110000|2025-05-09 13:25:10|404.9||404.9||405||404.9||0
1746797150000|2025-05-09 13:25:50|405|404.9|405|404.9|405|404.9|405|404.9|2035
1746797280000|2025-05-09 13:28:00|405.1|405|405.1|405|405.1|405|405.1|405|874
1746797350000|2025-05-09 13:29:10|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|466
1746797360000|2025-05-09 13:29:20|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|192
1746797400000|2025-05-09 13:30:00|405.4|405.3|405.3|405.2|405.4|405.3|405.3|405.2|0
1746797410000|2025-05-09 13:30:10|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|0
1746797430000|2025-05-09 13:30:30||405||405||405||405|0
1746797440000|2025-05-09 13:30:40|405.1||405.1||405.1||405.1||0
1746797450000|2025-05-09 13:30:50|405|404.9|405|404.9|405|404.9|405|404.9|2292
1746797460000|2025-05-09 13:31:00|||||||||1
1746797470000|2025-05-09 13:31:10|405.1|405|405.1|405|405.1|405|405.1|405|2540
1746797500000|2025-05-09 13:31:40|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|0
1746797510000|2025-05-09 13:31:50|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|1005
1746797530000|2025-05-09 13:32:10|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|946
1746797550000|2025-05-09 13:32:30|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|631
1746797580000|2025-05-09 13:33:00|||||||||1
1746797590000|2025-05-09 13:33:10|405.4||405.4||405.4||405.4||0
1746797620000|2025-05-09 13:33:40|405.3||405.3||405.3||405.3||106
1746797640000|2025-05-09 13:34:00|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|1274
1746797660000|2025-05-09 13:34:20|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|2487
1746797680000|2025-05-09 13:34:40|||||||||680
1746797700000|2025-05-09 13:35:00|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|80
1746797720000|2025-05-09 13:35:20||405||405.1||405.1||405|2847
1746797730000|2025-05-09 13:35:30|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|356
1746797740000|2025-05-09 13:35:40||405.1||405.1||405.1||405.1|1543
1746797750000|2025-05-09 13:35:50|405.2||405.2||405.2||405.2||0
1746797760000|2025-05-09 13:36:00|||||||||1
1746797820000|2025-05-09 13:37:00|||||||||1
1746797830000|2025-05-09 13:37:10|||||||||1857
1746797850000|2025-05-09 13:37:30|||||||||38
1746797860000|2025-05-09 13:37:40|||||||||1504
1746797870000|2025-05-09 13:37:50|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|276
1746797880000|2025-05-09 13:38:00|||||||||715
1746797890000|2025-05-09 13:38:10|||||||||1334
1746797930000|2025-05-09 13:38:50|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|808
1746797940000|2025-05-09 13:39:00|||||||||1
1746797950000|2025-05-09 13:39:10|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|3154
1746797990000|2025-05-09 13:39:50|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|115
1746798000000|2025-05-09 13:40:00|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|1575
1746798010000|2025-05-09 13:40:10|405.4||405.4||405.4||405.4||0
1746798020000|2025-05-09 13:40:20|405.3||405.3||405.3||405.3||0
1746798050000|2025-05-09 13:40:50|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|853
1746798060000|2025-05-09 13:41:00|||||||||311
1746798110000|2025-05-09 13:41:50|405.1|405|405.1|405|405.1|405|405.1|405|93
1746798120000|2025-05-09 13:42:00|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|560
1746798130000|2025-05-09 13:42:10|||||||||123
1746798140000|2025-05-09 13:42:20|||||||||852
1746798150000|2025-05-09 13:42:30||405||405.1||405.1||405|2893
1746798170000|2025-05-09 13:42:50|405.1|405|405.1|405|405.1|405|405.1|405|0
1746798180000|2025-05-09 13:43:00|405.2|405.1|405.1|405|405.2|405.1|405.1|405|1882
1746798190000|2025-05-09 13:43:10|||||||||213
1746798200000|2025-05-09 13:43:20|405|404.9|405.1|404.9|405.1|404.9|405|404.9|2847
1746798210000|2025-05-09 13:43:30||405||405||405||405|0
1746798220000|2025-05-09 13:43:40|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|3621
1746798230000|2025-05-09 13:43:50|||||||||150
1746798240000|2025-05-09 13:44:00|||||||||1
1746798290000|2025-05-09 13:44:50|||||||||1331
1746798300000|2025-05-09 13:45:00|||||||||674
1746798310000|2025-05-09 13:45:10|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|2847
1746798320000|2025-05-09 13:45:20|405.3|405.2|405.4|405.2|405.4|405.2|405.3|405.2|3262
1746798330000|2025-05-09 13:45:30||405.3||405.3||405.3||405.3|0
1746798350000|2025-05-09 13:45:50|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|860
1746798360000|2025-05-09 13:46:00|||||||||1
1746798370000|2025-05-09 13:46:10||405.3||405.3||405.3||405.3|0
1746798380000|2025-05-09 13:46:20|405.4||405.5||405.5||405.4||0
1746798390000|2025-05-09 13:46:30|405.4||405.4||405.4||405.4||0
1746798420000|2025-05-09 13:47:00||405.2||405.2||405.2||405.2|95
1746798430000|2025-05-09 13:47:10||405.3||405.3||405.3||405.3|0
1746798440000|2025-05-09 13:47:20|405.5||405.5||405.5||405.5||2056
1746798460000|2025-05-09 13:47:40|405.4||405.4||405.4||405.4||0
1746798470000|2025-05-09 13:47:50||405.2||405.3||405.3||405.2|2654
1746798480000|2025-05-09 13:48:00|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1746798490000|2025-05-09 13:48:10|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|448
1746798500000|2025-05-09 13:48:20|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|451
1746798530000|2025-05-09 13:48:50|405.6|405.5|405.6|405.4|405.6|405.5|405.5|405.4|1622
1746798540000|2025-05-09 13:49:00|405.5||405.5||405.6||405.5||1
1746798550000|2025-05-09 13:49:10|405.6||405.6||405.6||405.6||0
1746798560000|2025-05-09 13:49:20||405.5||405.5||405.5||405.5|0
1746798590000|2025-05-09 13:49:50|||||||||1
1746798600000|2025-05-09 13:50:00|||||||||2847
1746798650000|2025-05-09 13:50:50|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|741
1746798660000|2025-05-09 13:51:00|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|497
1746798670000|2025-05-09 13:51:10||405.4||405.4||405.4||405.4|380
1746798690000|2025-05-09 13:51:30|405.5|405.5|405.5|405.4|405.5|405.5|405.5|405.4|2847
1746798720000|2025-05-09 13:52:00|||||||||1
1746798740000|2025-05-09 13:52:20|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|656
1746798750000|2025-05-09 13:52:30|405.7|405.6|405.6|405.5|405.7|405.6|405.6|405.5|1630
1746798770000|2025-05-09 13:52:50|||||||||7
1746798780000|2025-05-09 13:53:00|||||||||1
1746798790000|2025-05-09 13:53:10|405.7|405.6|405.8|405.6|405.8|405.7|405.7|405.6|121
1746798800000|2025-05-09 13:53:20||405.7||405.7||405.7||405.7|0
1746798830000|2025-05-09 13:53:50|||||||||1
1746798880000|2025-05-09 13:54:40||405.6||405.7||405.7||405.6|1716
1746798900000|2025-05-09 13:55:00|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|1684
1746798910000|2025-05-09 13:55:10|||||||||875
1746798950000|2025-05-09 13:55:50|||||||||1
1746799010000|2025-05-09 13:56:50|||||||||551
1746799020000|2025-05-09 13:57:00|||||||||1
1746799060000|2025-05-09 13:57:40|||||||||140
1746799070000|2025-05-09 13:57:50|||||||||395
1746799080000|2025-05-09 13:58:00|||||||||1
1746799090000|2025-05-09 13:58:10|||||||||110
1746799130000|2025-05-09 13:58:50|||||||||400
1746799140000|2025-05-09 13:59:00|||||||||387
1746799150000|2025-05-09 13:59:10|406|405.9|406|405.9|406|405.9|406|405.9|752
1746799190000|2025-05-09 13:59:50|||||||||1128
1746799200000|2025-05-09 14:00:00|406.1|406|406|405.9|406.1|406|406|405.9|3399
1746799260000|2025-05-09 14:01:00|||||||||77
1746799300000|2025-05-09 14:01:40||405.8||405.8||405.8||405.8|2140
1746799310000|2025-05-09 14:01:50||405.9||405.9||405.9||405.9|0
1746799530000|2025-05-09 14:05:30|406.1|406|406.1|406|406.1|406|406.1|406|2464
1746799550000|2025-05-09 14:05:50||405.9||405.9||405.9||405.9|46
1746799570000|2025-05-09 14:06:10|406|406|406|405.9|406.1|406|406|405.9|2430
1746799590000|2025-05-09 14:06:30|406.1||406.1||406.1||406.1||2464
1746799610000|2025-05-09 14:06:50|406||406||406||406||1766
1746799620000|2025-05-09 14:07:00|406.1||406.1||406.1||406.1||1079
1746799680000|2025-05-09 14:08:00||406||406||406||406|328
1746799740000|2025-05-09 14:09:00|406|405.9|406.1|405.9|406.1|405.9|406|405.9|2223
1746799750000|2025-05-09 14:09:10|406|406|406.1|406|406.1|406|406|406|0
1746799800000|2025-05-09 14:10:00|406|405.9|406|405.9|406|405.9|406|405.9|3238
1746799920000|2025-05-09 14:12:00|||||||||54
1746799930000|2025-05-09 14:12:10|405.9|405.8|405.8|405.7|405.9|405.8|405.8|405.7|1902
1746799940000|2025-05-09 14:12:20|||||||||1685
1746799950000|2025-05-09 14:12:30|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|1703
1746799960000|2025-05-09 14:12:40|405.8||405.8||405.8||405.8||0
1746799980000|2025-05-09 14:13:00||405.7||405.7||405.7||405.7|0
1746800060000|2025-05-09 14:14:20|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|80
1746800100000|2025-05-09 14:15:00||405.7||405.7||405.7||405.7|0
1746800120000|2025-05-09 14:15:20|405.8||405.8||405.8||405.8||0
1746800130000|2025-05-09 14:15:30|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|871
1746800190000|2025-05-09 14:16:30|406||406||406||406||2847
1746800200000|2025-05-09 14:16:40||405.9||405.9||405.9||405.9|0
1746800220000|2025-05-09 14:17:00|405.9|405.8|406|405.8|406|405.8|405.9|405.8|573
1746800280000|2025-05-09 14:18:00||405.9||405.9||405.9||405.9|0
1746800290000|2025-05-09 14:18:10|406.1||406.1||406.1||406.1||2338
1746800310000|2025-05-09 14:18:30|406||406||406||406||0
1746800320000|2025-05-09 14:18:40|||||||||951
1746800340000|2025-05-09 14:19:00|||||||||1765
1746800360000|2025-05-09 14:19:20|406.1|406|406.1|406|406.1|406|406.1|406|132
1746800410000|2025-05-09 14:20:10|406|405.9|406|405.9|406|405.9|406|405.9|2847
1746800490000|2025-05-09 14:21:30|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|2346
1746800520000|2025-05-09 14:22:00|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|45
1746800560000|2025-05-09 14:22:40|||||||||621
1746800570000|2025-05-09 14:22:50|||||||||1000
1746800590000|2025-05-09 14:23:10|||||||||214
1746800610000|2025-05-09 14:23:30|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|1690
1746800630000|2025-05-09 14:23:50|||||||||1500
1746800640000|2025-05-09 14:24:00|406|405.9|406|405.9|406|405.9|406|405.9|452
1746800910000|2025-05-09 14:28:30||405.8||405.9||405.9||405.8|384
1746800920000|2025-05-09 14:28:40|405.9|405.8|406|405.8|406|405.8|405.9|405.8|0
1746800930000|2025-05-09 14:28:50|405.9||405.9||405.9||405.9||0
1746800940000|2025-05-09 14:29:00|406|405.9|406|405.8|406|405.9|406|405.8|1388
1746800990000|2025-05-09 14:29:50||405.9||405.9||405.9||405.9|0
1746801000000|2025-05-09 14:30:00|406.1||406||406.1||406||561
1746801010000|2025-05-09 14:30:10|406.1||406.1||406.1||406.1||37
1746801040000|2025-05-09 14:30:40||406||406||406||406|0
1746801070000|2025-05-09 14:31:10|406|405.9|406|405.9|406|405.9|406|405.9|2111
1746801080000|2025-05-09 14:31:20|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|2543
1746801200000|2025-05-09 14:33:20|||||||||2200
1746801240000|2025-05-09 14:34:00|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|595
1746801300000|2025-05-09 14:35:00|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|0
1746801360000|2025-05-09 14:36:00|405.8||405.8||405.8||405.8||0
1746801400000|2025-05-09 14:36:40|405.7||405.7||405.7||405.7||351
1746801410000|2025-05-09 14:36:50||405.5||405.5||405.5||405.5|40
1746801460000|2025-05-09 14:37:40|405.6|405.6|405.6|405.5|405.6|405.6|405.6|405.5|0
1746801480000|2025-05-09 14:38:00|405.7||405.7||405.7||405.7||1754
1746801490000|2025-05-09 14:38:10||405.6||405.6||405.6||405.5|0
1746801530000|2025-05-09 14:38:50|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|765
1746801540000|2025-05-09 14:39:00|||||||||2847
1746801560000|2025-05-09 14:39:20|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|2847
1746801590000|2025-05-09 14:39:50|406|405.9|405.9|405.8|406|405.9|405.9|405.8|1022
1746801610000|2025-05-09 14:40:10|406|405.9|406|405.9|406|405.9|406|405.9|1348
1746801660000|2025-05-09 14:41:00|405.9|405.8|406|405.8|406|405.8|405.9|405.8|1420
1746801700000|2025-05-09 14:41:40||405.9||405.9||405.9||405.9|0
1746801790000|2025-05-09 14:43:10|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|0
1746801800000|2025-05-09 14:43:20|406|405.9|406.2|406.1|406.2|406.1|406|405.9|209
1746801810000|2025-05-09 14:43:30|406.3||406.3||406.3||406.3||1328
1746801910000|2025-05-09 14:45:10|406.2||406.2||406.2||406.2||160
1746801990000|2025-05-09 14:46:30|406.1|405.9|406.1|406|406.1|406|406.1|405.9|0
1746802010000|2025-05-09 14:46:50|||||||||405
1746802050000|2025-05-09 14:47:30|||||||||761
1746802110000|2025-05-09 14:48:30|406|405.9|406|405.9|406|405.9|406|405.9|162
1746802120000|2025-05-09 14:48:40|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|797
1746802130000|2025-05-09 14:48:50|||||||||4624
1746802170000|2025-05-09 14:49:30|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|1864
1746802210000|2025-05-09 14:50:10|||||||||780
1746802220000|2025-05-09 14:50:20|406.1|406|406.1|406|406.1|406|406.1|406|511
1746802230000|2025-05-09 14:50:30|||||||||1088
1746802250000|2025-05-09 14:50:50|406|405.9|406|405.9|406|405.9|406|405.9|1037
1746802280000|2025-05-09 14:51:20|406.1|406|406.1|406|406.1|406|406.1|406|1781
1746802320000|2025-05-09 14:52:00|406.2|406.1|406.1|406|406.2|406.1|406.1|406|1203
1746802330000|2025-05-09 14:52:10|406|405.9|406|405.9|406|405.9|406|405.9|446
1746802390000|2025-05-09 14:53:10|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|1430
1746802410000|2025-05-09 14:53:30|406||406||406||406||0
1746802480000|2025-05-09 14:54:40|405.9||405.9||405.9||405.9||0
1746802490000|2025-05-09 14:54:50|406||406||406||406||793
1746802580000|2025-05-09 14:56:20|405.9|405.7|405.8|405.7|405.9|405.7|405.8|405.7|4127
1746802590000|2025-05-09 14:56:30|405.9||405.9||405.9||405.9||0
1746802620000|2025-05-09 14:57:00||405.8||405.8||405.8||405.8|0
1746802640000|2025-05-09 14:57:20||405.7||405.7||405.7||405.7|0
1746802660000|2025-05-09 14:57:40||405.8||405.8||405.8||405.8|0
1746802680000|2025-05-09 14:58:00|406||405.9||406||405.9||2769
1746802700000|2025-05-09 14:58:20|||||||||1272
1746802770000|2025-05-09 14:59:30|405.8|405.7|405.9|405.8|405.9|405.8|405.8|405.7|1541
1746802780000|2025-05-09 14:59:40|||||||||2385
1746802860000|2025-05-09 15:01:00|405.8|405.7|405.9|405.7|405.9|405.8|405.8|405.7|1447
1746802880000|2025-05-09 15:01:20|405.8||405.8||405.8||405.8||0
1746802910000|2025-05-09 15:01:50|||||||||172
1746802940000|2025-05-09 15:02:20|405.7|405.6|405.8|405.6|405.8|405.6|405.7|405.6|127
1746802960000|2025-05-09 15:02:40||405.7||405.7||405.7||405.7|2651
1746802980000|2025-05-09 15:03:00|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|2455
1746802990000|2025-05-09 15:03:10|||||||||1579
1746803010000|2025-05-09 15:03:30|405.8||405.8||405.8||405.8||0
1746803020000|2025-05-09 15:03:40|405.7||405.7||405.7||405.7||0
1746803080000|2025-05-09 15:04:40|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|197
1746803100000|2025-05-09 15:05:00|||||||||706
1746803110000|2025-05-09 15:05:10|||||||||2644
1746803140000|2025-05-09 15:05:40|||||||||500
1746803170000|2025-05-09 15:06:10|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|1973
1746803180000|2025-05-09 15:06:20|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|1453
1746803220000|2025-05-09 15:07:00|405.5|405.4|405.5|405.3|405.5|405.4|405.5|405.3|2906
1746803250000|2025-05-09 15:07:30||405.4||405.4||405.4||405.4|1480
1746803260000|2025-05-09 15:07:40|405.6|405.5|405.5|405.4|405.6|405.5|405.5|405.4|3575
1746803280000|2025-05-09 15:08:00|405.6|405.5|405.5|405.4|405.6|405.5|405.5|405.4|4962
1746803290000|2025-05-09 15:08:10|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|1348
1746803310000|2025-05-09 15:08:30|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|0
1746803320000|2025-05-09 15:08:40|405.8||405.8||405.8||405.8||0
1746803360000|2025-05-09 15:09:20||405.7||405.7||405.7||405.7|0
1746803370000|2025-05-09 15:09:30|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|1102
1746803390000|2025-05-09 15:09:50|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|2464
1746803410000|2025-05-09 15:10:10|||||||||2503
1746803420000|2025-05-09 15:10:20|||||||||663
1746803430000|2025-05-09 15:10:30|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|1217
1746803440000|2025-05-09 15:10:40|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|0
1746803470000|2025-05-09 15:11:10||405.6||405.6||405.6||405.6|0
1746803480000|2025-05-09 15:11:20|405.7||405.7||405.7||405.7||0
1746803530000|2025-05-09 15:12:10||405.5||405.6||405.6||405.5|825
1746803550000|2025-05-09 15:12:30|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|1500
1746803570000|2025-05-09 15:12:50|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|2041
1746803600000|2025-05-09 15:13:20||405.5||405.5||405.5||405.5|0
1746803610000|2025-05-09 15:13:30|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|60
1746803640000|2025-05-09 15:14:00||405.6||405.6||405.6||405.6|1952
1746803670000|2025-05-09 15:14:30||405.7||405.7||405.7||405.7|0
1746803680000|2025-05-09 15:14:40|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|3356
1746803700000|2025-05-09 15:15:00|||||||||225
1746803720000|2025-05-09 15:15:20|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1746803740000|2025-05-09 15:15:40|||||||||2847
1746803780000|2025-05-09 15:16:20||405.4||405.4||405.5||405.4|752
1746803820000|2025-05-09 15:17:00||405.5||405.5||405.5||405.5|0
1746803830000|2025-05-09 15:17:10|405.5|405.4|405.6|405.4|405.6|405.5|405.5|405.4|3992
1746803880000|2025-05-09 15:18:00|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|2960
1746803970000|2025-05-09 15:19:30|||||||||1389
1746803980000|2025-05-09 15:19:40|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|1888
1746803990000|2025-05-09 15:19:50||405.3||405.3||405.3||405.3|2748
1746804000000|2025-05-09 15:20:00||405.4||405.4||405.4||405.4|0
1746804010000|2025-05-09 15:20:10|405.4|405.3|405.5|405.4|405.5|405.4|405.4|405.3|2398
1746804020000|2025-05-09 15:20:20|||||||||2513
1746804030000|2025-05-09 15:20:30|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|802
1746804060000|2025-05-09 15:21:00|405.5|405.4|405.6|405.4|405.6|405.5|405.5|405.4|4288
1746804080000|2025-05-09 15:21:20|405.5||405.5||405.5||405.5||0
1746804090000|2025-05-09 15:21:30|405.6|405.5|405.5|405.4|405.6|405.5|405.5|405.4|3965
1746804110000|2025-05-09 15:21:50|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|2570
1746804120000|2025-05-09 15:22:00|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|2542
1746804140000|2025-05-09 15:22:20|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|2489
1746804170000|2025-05-09 15:22:50|||||||||620
1746804180000|2025-05-09 15:23:00|||||||||510
1746804220000|2025-05-09 15:23:40|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|2785
1746804240000|2025-05-09 15:24:00|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|886
1746804250000|2025-05-09 15:24:10|405.5|405.4|405.5|405.3|405.5|405.4|405.5|405.3|1779
1746804260000|2025-05-09 15:24:20|405.4||405.4||405.4||405.4||0
1746804280000|2025-05-09 15:24:40|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1746804290000|2025-05-09 15:24:50|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|2789
1746804300000|2025-05-09 15:25:00|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|161
1746804310000|2025-05-09 15:25:10|405.4|405.3|405.4|405.2|405.4|405.3|405.4|405.2|0
1746804320000|2025-05-09 15:25:20||405.3||405.3||405.3||405.3|0
1746804330000|2025-05-09 15:25:30|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|2600
1746804350000|2025-05-09 15:25:50|405.4||405.4||405.4||405.4||3348
1746804390000|2025-05-09 15:26:30|405.3||405.3||405.3||405.3||2562
1746804400000|2025-05-09 15:26:40|||||||||2
1746804410000|2025-05-09 15:26:50|||||||||89
1746804420000|2025-05-09 15:27:00|||||||||2750
1746804430000|2025-05-09 15:27:10|405.4|405.3|405.5|405.4|405.5|405.4|405.4|405.3|548
1746804440000|2025-05-09 15:27:20|405.4|405.3|405.5|405.4|405.5|405.4|405.4|405.3|1799
1746804470000|2025-05-09 15:27:50|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|2803
1746804480000|2025-05-09 15:28:00||405.2||405.3||405.3||405.2|0
1746804510000|2025-05-09 15:28:30||405.2||405.2||405.3||405.2|2885
1746804540000|2025-05-09 15:29:00||405.3||405.2||405.3||405.2|3478
1746804550000|2025-05-09 15:29:10|405.3|405.3|405.3|405.2|405.3|405.3|405.3|405.2|0
1746804590000|2025-05-09 15:29:50||405.1||405.1||405.2||405.1|1421
1747033200000|2025-05-12 07:00:00|404.9|404.5|405.3|404.8|405.3|404.8|404.9|404.5|1561
1747033210000|2025-05-12 07:00:10|405.4|404.9|405.4|404.9|405.6|405|405.2|404.7|835
1747033220000|2025-05-12 07:00:20|405.5|404.8|405.6|405.1|405.6|405.1|405.4|404.8|0
1747033230000|2025-05-12 07:00:30|406|405.4|405|404.7|406.1|405.5|404.9|404.7|3754
1747033240000|2025-05-12 07:00:40|404.9|404.6|404.8|404.3|404.9|404.6|404.7|404.3|943
1747033250000|2025-05-12 07:00:50|404.3|403.7|403.7|403.2|404.3|403.7|403.7|403.2|1121
1747033260000|2025-05-12 07:01:00|403.5|403.1|403.3|403|403.5|403.1|403.3|403|1849
1747033270000|2025-05-12 07:01:10|404|403.4|404.5|404.1|404.5|404.2|404|403.4|1849
1747033280000|2025-05-12 07:01:20|404.3|404|404.3|403.9|404.6|404.3|404.3|403.9|609
1747033290000|2025-05-12 07:01:30|404.5|403.7|404|403.5|404.5|403.7|403.9|403.5|0
1747033300000|2025-05-12 07:01:40|403.9|403.7|404.2|403.9|404.3|403.9|403.9|403.5|0
1747033310000|2025-05-12 07:01:50|404.3|404|404.5|404.1|404.5|404.1|404.3|404|1063
1747033320000|2025-05-12 07:02:00|404.7|404.4|403.7|403.4|404.8|404.6|403.7|403.4|6094
1747033330000|2025-05-12 07:02:10|403.9|403.6|403.2|402.9|403.9|403.6|403.2|402.9|3340
1747033340000|2025-05-12 07:02:20|403.1|402.7|402.3|402|403.1|402.7|402.3|402|1321
1747033350000|2025-05-12 07:02:30|402.4|402.1|402|401.8|402.4|402.2|402|401.8|1461
1747033360000|2025-05-12 07:02:40|401.9|401.6|401.8|401.5|401.9|401.6|401.6|401.3|0
1747033370000|2025-05-12 07:02:50||401.6||401.6||401.6||401.6|0
1747033380000|2025-05-12 07:03:00|401.9|401.8|402.1|401.9|402.1|401.9|401.9|401.8|912
1747033390000|2025-05-12 07:03:10|402|401.7|401.9|401.7|402|401.7|401.9|401.7|460
1747033400000|2025-05-12 07:03:20|401.8|401.6|401.6|401.3|401.9|401.7|401.6|401.3|15222
1747033410000|2025-05-12 07:03:30|401.5|401.2|401.4|401.2|401.5|401.2|401.4|401.2|150
1747033420000|2025-05-12 07:03:40|401.5|401.3|401.7|401.4|401.7|401.4|401.5|401.3|1455
1747033430000|2025-05-12 07:03:50|401.8|401.5|401.9|401.7|401.9|401.7|401.8|401.5|636
1747033440000|2025-05-12 07:04:00|401.8|401.6|401.8|401.6|401.9|401.7|401.8|401.6|6173
1747033490000|2025-05-12 07:04:50|401.9|401.7|401.7|401.4|401.9|401.7|401.7|401.4|3301
1747033500000|2025-05-12 07:05:00|401.6|401.3|401.4|401.2|401.6|401.3|401.1|401|1779
1747033510000|2025-05-12 07:05:10|401.3|401.1|401.1|400.8|401.3|401.1|401.1|400.8|851
1747033520000|2025-05-12 07:05:20|401.2|400.9|401.2|401|401.2|401|401.2|400.8|200
1747033530000|2025-05-12 07:05:30|401.4|401.2|401.8|401.5|401.8|401.5|401.4|401.2|1374
1747033540000|2025-05-12 07:05:40|401.7|401.4|401|400.8|401.7|401.4|401|400.8|150
1747033550000|2025-05-12 07:05:50|401.1|400.9|401.2|400.9|401.2|400.9|401|400.9|0
1747033560000|2025-05-12 07:06:00|401.3|401|401.3|401|401.3|401.1|401.3|401|716
1747033570000|2025-05-12 07:06:10|401.2|400.9|401.3|401.1|401.3|401.1|401.1|400.9|2824
1747033580000|2025-05-12 07:06:20|401.4|401.2|401.5|401.3|401.5|401.3|401.4|401.2|1882
1747033590000|2025-05-12 07:06:30|401.7|401.4|401.8|401.6|401.8|401.6|401.7|401.4|150
1747033600000|2025-05-12 07:06:40|||||||||983
1747033620000|2025-05-12 07:07:00|401.6|401.3|401.4|401.1|401.6|401.3|401.4|401.1|1142
1747033630000|2025-05-12 07:07:10|401.5|401.3|401.5|401.2|401.6|401.3|401.5|401.2|2135
1747033640000|2025-05-12 07:07:20|401.4|401.1|401.3|401|401.5|401.2|401.3|401|0
1747033660000|2025-05-12 07:07:40|401.2|400.7|400.9|400.7|401.2|400.7|400.9|400.7|250
1747033670000|2025-05-12 07:07:50|400.8|400.6|400.7|400.5|400.8|400.6|400.7|400.5|4727
1747033680000|2025-05-12 07:08:00|400.4|400.2|400.3|400|400.5|400.2|400.3|400|1730
1747033700000|2025-05-12 07:08:20|400.4|400.1|400.4|400.3|400.4|400.3|400.4|400.1|902
1747033710000|2025-05-12 07:08:30|400.3|400|400.4|400.3|400.4|400.3|400.3|400|279
1747033730000|2025-05-12 07:08:50|400.5|400.1|400.3|400.1|400.5|400.1|400.2|400.1|1495
1747033740000|2025-05-12 07:09:00|400|399.8|400|399.8|400.1|399.9|400|399.8|616
1747033750000|2025-05-12 07:09:10|400.1|400|400.4|400.1|400.4|400.2|400.1|400|2223
1747033760000|2025-05-12 07:09:20|400.3||400.4||400.4||400.3||0
1747033770000|2025-05-12 07:09:30|400.3|400.2|400.5|400.3|400.5|400.3|400.3|400.2|0
1747033780000|2025-05-12 07:09:40|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|0
1747033790000|2025-05-12 07:09:50|400.3|400.1|400.2|400|400.3|400.1|400.2|400|2505
1747033800000|2025-05-12 07:10:00|400|399.8|399.6|399.4|400|399.8|399.6|399.4|3216
1747033810000|2025-05-12 07:10:10|399.7|399.5|399.7|399.4|399.7|399.5|399.7|399.4|2454
1747033820000|2025-05-12 07:10:20|399.8|399.5|399.9|399.6|399.9|399.7|399.8|399.5|1224
1747033830000|2025-05-12 07:10:30|399.8|399.7|399.6|399.3|399.8|399.7|399.4|399.2|0
1747033840000|2025-05-12 07:10:40|399.5|399.4|399.4|399.2|399.5|399.4|399.4|399.2|585
1747033850000|2025-05-12 07:10:50|399.6|399.3|399.8|399.6|399.8|399.6|399.6|399.3|1490
1747033860000|2025-05-12 07:11:00|399.5|399.3|399.2|399|399.5|399.3|399.2|399|2534
1747033870000|2025-05-12 07:11:10|399.3||399.3||399.3||399.3||1533
1747033880000|2025-05-12 07:11:20|399.1|398.9|399.4|399.2|399.4|399.2|399.1|398.9|6987
1747033890000|2025-05-12 07:11:30|399.6|399.4|399.8|399.6|399.8|399.7|399.6|399.4|965
1747033900000|2025-05-12 07:11:40|399.6|399.5|399.6|399.4|399.6|399.5|399.6|399.4|0
1747033910000|2025-05-12 07:11:50|399.8|399.5|399.8|399.6|399.8|399.6|399.8|399.5|0
1747033920000|2025-05-12 07:12:00|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|453
1747033930000|2025-05-12 07:12:10|400.2|400|400.3|400|400.3|400|400.2|400|949
1747033940000|2025-05-12 07:12:20|400.4|400.1|400.3|400.1|400.4|400.1|400.3|400.1|0
1747033950000|2025-05-12 07:12:30|400.4|400.2|400.5|400.3|400.6|400.3|400.4|400.2|0
1747033970000|2025-05-12 07:12:50|400.6||400.5||400.6||400.5||0
1747033980000|2025-05-12 07:13:00|400.2|400|399.9|399.8|400.2|400|399.9|399.8|1949
1747033990000|2025-05-12 07:13:10|400|399.7|400|399.8|400|399.8|400|399.7|500
1747034010000|2025-05-12 07:13:30|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|879
1747034020000|2025-05-12 07:13:40|400.2|400|400.2|400|400.2|400|400.2|400|239
1747034030000|2025-05-12 07:13:50|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|0
1747034040000|2025-05-12 07:14:00|400.5|400.2|400.5|400.3|400.5|400.3|400.5|400.2|0
1747034050000|2025-05-12 07:14:10|400.6|400.4|400.7|400.4|400.7|400.4|400.6|400.4|0
1747034060000|2025-05-12 07:14:20|400.8|400.6|400.2|400.1|400.8|400.6|400.2|400.1|2525
1747034070000|2025-05-12 07:14:30|400.3|400|400.2|400|400.4|400|400.1|400|1289
1747034080000|2025-05-12 07:14:40|400.1||400.1||400.1||400.1||0
1747034090000|2025-05-12 07:14:50|400.2|400.1|400.3|400|400.3|400.1|400.2|400|1256
1747034100000|2025-05-12 07:15:00|400.2|399.9|400.1|399.9|400.2|399.9|400.1|399.9|0
1747034110000|2025-05-12 07:15:10|400.3|400|400.4|400.1|400.4|400.1|400.2|400|1361
1747034120000|2025-05-12 07:15:20|400.5|400.2|400.2|400|400.5|400.2|400.2|400|0
1747034130000|2025-05-12 07:15:30|400.4|400.2|400.5|400.3|400.5|400.3|400.4|400.2|772
1747034140000|2025-05-12 07:15:40|400.3|400.2|400.4|400.2|400.4|400.3|400.3|400.2|2255
1747034160000|2025-05-12 07:16:00|400.3||400.4||400.4||400.3||0
1747034170000|2025-05-12 07:16:10||400.3||400.3||400.3||400.3|0
1747034180000|2025-05-12 07:16:20|400.5|400.4|400.6|400.4|400.6|400.4|400.5|400.4|844
1747034190000|2025-05-12 07:16:30|400.7|400.5|400.4|400.3|400.9|400.6|400.4|400.3|3571
1747034200000|2025-05-12 07:16:40||400.2||400.2||400.2||400.2|1361
1747034210000|2025-05-12 07:16:50|400.6|400.4|400.7|400.4|400.7|400.4|400.6|400.4|773
1747034220000|2025-05-12 07:17:00|400.6|400.3|400.2|399.9|400.6|400.3|400.1|399.9|0
1747034230000|2025-05-12 07:17:10|400.4|400|400.4|400.2|400.4|400.2|400.4|400|363
1747034240000|2025-05-12 07:17:20|400.5|400.3|400.7|400.4|400.7|400.5|400.5|400.3|2177
1747034250000|2025-05-12 07:17:30|400.6|400.3|400.6|400.4|400.6|400.4|400.4|400.1|996
1747034260000|2025-05-12 07:17:40|400.5|400.3|400.4|400.2|400.5|400.3|400.4|400.2|2022
1747034270000|2025-05-12 07:17:50|400.3|400.1|400.6|400.4|400.6|400.4|400.3|400.1|1030
1747034280000|2025-05-12 07:18:00|400.5|400.5|400.7|400.6|400.8|400.6|400.5|400.5|0
1747034290000|2025-05-12 07:18:10|400.6|400.5|400.5|400.4|400.6|400.5|400.4|400.2|2041
1747034300000|2025-05-12 07:18:20|400.7|400.5|400.5|400.3|400.7|400.5|400.5|400.3|1645
1747034310000|2025-05-12 07:18:30|400.4|400.2|400.1|400|400.4|400.2|400.1|400|1793
1747034320000|2025-05-12 07:18:40|400.2|399.9|400.1|399.9|400.2|399.9|400.1|399.9|1434
1747034330000|2025-05-12 07:18:50|400.2|400|400.3|400.1|400.3|400.1|400.2|400|0
1747034340000|2025-05-12 07:19:00|400.2|400|400.1|400|400.2|400|400.1|400|1388
1747034350000|2025-05-12 07:19:10|400|399.8|400.3|400|400.3|400.1|400|399.8|1442
1747034360000|2025-05-12 07:19:20||400.1||400.1||400.1||400.1|0
1747034400000|2025-05-12 07:20:00|400.4|400.2|400.3|400.1|400.4|400.2|400.3|400.1|2837
1747034410000|2025-05-12 07:20:10||400.2||400.2||400.2||400.2|0
1747034420000|2025-05-12 07:20:20|||||||||2000
1747034440000|2025-05-12 07:20:40|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|244
1747034460000|2025-05-12 07:21:00|400.5|400.4|400.6|400.4|400.6|400.4|400.5|400.4|497
1747034470000|2025-05-12 07:21:10|400.4|400.3|400.4|400.2|400.6|400.3|400.3|400.2|1585
1747034480000|2025-05-12 07:21:20|400.3|400.1|400.2|400.1|400.4|400.1|400.2|400.1|150
1747034490000|2025-05-12 07:21:30|400.3|400.2|400.5|400.3|400.5|400.3|400.3|400.2|0
1747034500000|2025-05-12 07:21:40|||||||||1000
1747034510000|2025-05-12 07:21:50|400.4|400.2|400.2|400.1|400.4|400.2|400.2|400.1|1860
1747034520000|2025-05-12 07:22:00|400.1|400|399.8|399.6|400.1|400|399.8|399.6|3736
1747034530000|2025-05-12 07:22:10|||||||||394
1747034540000|2025-05-12 07:22:20|399.9|399.7|399.8|399.6|399.9|399.7|399.8|399.6|686
1747034550000|2025-05-12 07:22:30|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|26
1747034560000|2025-05-12 07:22:40|399.8|399.6|399.9|399.6|399.9|399.6|399.8|399.6|0
1747034580000|2025-05-12 07:23:00|399.7|399.7|399.6|399.5|399.7|399.7|399.6|399.5|2290
1747034590000|2025-05-12 07:23:10||399.3||399.4||399.4||399.3|2000
1747034600000|2025-05-12 07:23:20|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|0
1747034630000|2025-05-12 07:23:50|399.4|399.2|399.4|399.2|399.4|399.3|399.4|399.2|920
1747034650000|2025-05-12 07:24:10|399.3|399.1|399.1|398.9|399.3|399.1|399.1|398.9|2345
1747034660000|2025-05-12 07:24:20|398.8|398.8|398.7|398.5|398.8|398.8|398.7|398.5|0
1747034670000|2025-05-12 07:24:30|398.6|398.3|398.5|398.2|398.6|398.3|398.5|398.2|1662
1747034680000|2025-05-12 07:24:40|398.4|398.4|398.5|398.3|398.5|398.4|398.4|398.3|650
1747034690000|2025-05-12 07:24:50|398.6|398.4|398.6|398.5|398.6|398.5|398.6|398.4|0
1747034700000|2025-05-12 07:25:00|398.7|398.6|398.7|398.5|398.7|398.6|398.7|398.5|0
1747034710000|2025-05-12 07:25:10|398.6|398.2|398.3|398.1|398.6|398.2|398.3|398.1|279
1747034720000|2025-05-12 07:25:20|398.2|398|398.3|398|398.3|398|398.2|398|251
1747034730000|2025-05-12 07:25:30|398|397.8|397.8|397.7|398|397.8|397.8|397.7|2044
1747034740000|2025-05-12 07:25:40|397.7|397.6|397.7|397.6|397.8|397.7|397.7|397.6|2342
1747034750000|2025-05-12 07:25:50|397.5|397.5|397.4|397.2|397.5|397.5|397.4|397.2|959
1747034760000|2025-05-12 07:26:00|397.3|397|397|396.8|397.3|397|396.9|396.7|5881
1747034770000|2025-05-12 07:26:10|396.8|396.7|396.8|396.6|396.8|396.7|396.8|396.6|900
1747034780000|2025-05-12 07:26:20|396.9|396.7|396.6|396.4|396.9|396.7|396.6|396.4|2942
1747034790000|2025-05-12 07:26:30|396.5|396.3|396.5|396.3|396.6|396.3|396.5|396.3|614
1747034800000|2025-05-12 07:26:40|396.3|396.2|396.6|396.4|396.6|396.5|396.3|396.2|1165
1747034820000|2025-05-12 07:27:00|396.7|396.2|396.4|396.3|396.7|396.3|396.3|396.1|3381
1747034830000|2025-05-12 07:27:10|396.6|396.4|396.6|396.5|396.6|396.5|396.6|396.4|0
1747034840000|2025-05-12 07:27:20|396.5|396.3|396.2|396|396.5|396.3|396.2|396|2532
1747034850000|2025-05-12 07:27:30|396.1|395.8|395.8|395.6|396.1|395.8|395.8|395.6|8450
1747034860000|2025-05-12 07:27:40|396|395.9|395.9|395.7|396|395.9|395.8|395.6|0
1747034870000|2025-05-12 07:27:50|395.8|395.6|395.8|395.6|395.9|395.7|395.8|395.6|1150
1747034880000|2025-05-12 07:28:00|395.9|395.7|395.7|395.6|395.9|395.7|395.6|395.5|5917
1747034890000|2025-05-12 07:28:10||395.5||395.5||395.5||395.5|2558
1747034900000|2025-05-12 07:28:20|395.6||395.6||395.6||395.6||574
1747034910000|2025-05-12 07:28:30|395.7||395.7||395.7||395.7||1361
1747034930000|2025-05-12 07:28:50|395.6|395.7|396.1|395.9|396.1|395.9|395.6|395.6|4959
1747034940000|2025-05-12 07:29:00|396|395.8|395.8|395.6|396|395.8|395.8|395.6|1227
1747034950000|2025-05-12 07:29:10|395.9|395.7|395.9|395.7|395.9|395.8|395.9|395.6|1608
1747034960000|2025-05-12 07:29:20|396.1|395.8|396.1|396|396.1|396|396.1|395.8|321
1747034970000|2025-05-12 07:29:30|396.2|396.2|396.3|396.1|396.4|396.2|396.2|396.1|2632
1747034980000|2025-05-12 07:29:40|396.2|396|396.1|396|396.2|396|396.1|396|1980
1747034990000|2025-05-12 07:29:50|396.2|395.9|396.2|396|396.2|396.1|396.2|395.9|617
1747035010000|2025-05-12 07:30:10||396.1||396.1||396.1||396.1|150
1747035020000|2025-05-12 07:30:20|396|395.9|396.1|396|396.1|396|396|395.9|28
1747035040000|2025-05-12 07:30:40|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|150
1747035050000|2025-05-12 07:30:50|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|611
1747035060000|2025-05-12 07:31:00|396.2|396|396.5|396.3|396.5|396.3|396.2|396|150
1747035070000|2025-05-12 07:31:10|396.4||396.4||396.4||396.4||0
1747035080000|2025-05-12 07:31:20|396.5||396.5||396.5||396.5||0
1747035090000|2025-05-12 07:31:30|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|0
1747035100000|2025-05-12 07:31:40|396.5||396.4||396.5||396.4||764
1747035110000|2025-05-12 07:31:50|396.3|396.1|396.4|396.2|396.4|396.2|396.3|396.1|1143
1747035120000|2025-05-12 07:32:00|396.3|396.1|396|395.7|396.3|396.1|395.8|395.7|2325
1747035130000|2025-05-12 07:32:10||395.8||395.8||395.8||395.8|0
1747035150000|2025-05-12 07:32:30|396.2|395.9|396.2|396|396.2|396|396.2|395.9|0
1747035160000|2025-05-12 07:32:40|396.3|396.1|396.3|396.2|396.3|396.2|396.3|396.1|1095
1747035170000|2025-05-12 07:32:50|396.4|396.3|396.6|396.4|396.6|396.4|396.4|396.2|857
1747035180000|2025-05-12 07:33:00|396.5|396.5|396.3|396.1|396.5|396.5|396.2|396.1|2078
1747035190000|2025-05-12 07:33:10|396.4|396.2|396.4|396.3|396.4|396.3|396.4|396.2|0
1747035200000|2025-05-12 07:33:20|396.5|396.2|396.5|396.4|396.5|396.4|396.5|396.2|150
1747035210000|2025-05-12 07:33:30|396.7|396.5|396.7|396.6|396.7|396.6|396.7|396.5|830
1747035220000|2025-05-12 07:33:40|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|914
1747035230000|2025-05-12 07:33:50|396.7|396.5|396.7|396.6|396.7|396.6|396.7|396.5|770
1747035240000|2025-05-12 07:34:00|396.8|396.5|396.8|396.7|396.8|396.7|396.8|396.5|737
1747035260000|2025-05-12 07:34:20|397|396.8|397|396.8|397|396.8|397|396.8|598
1747035270000|2025-05-12 07:34:30|396.9|396.7|396.9|396.7|396.9|396.7|396.7|396.5|1890
1747035280000|2025-05-12 07:34:40|397|396.8|397|396.8|397|396.8|396.9|396.8|811
1747035300000|2025-05-12 07:35:00|397.1|396.9|397.1|397|397.1|397|397.1|396.8|1059
1747035310000|2025-05-12 07:35:10|397.3|397.1|397.1|397|397.3|397.1|397.1|397|0
1747035320000|2025-05-12 07:35:20|397.2|397.1|397.2|397|397.2|397.1|397.2|397|50
1747035330000|2025-05-12 07:35:30||397.1||397.1||397.1||397.1|0
1747035340000|2025-05-12 07:35:40|397.3|397.2|397.7|397.5|397.7|397.5|397.3|397.2|1912
1747035350000|2025-05-12 07:35:50|397.5|397.4|397.8|397.6|397.9|397.7|397.5|397.4|834
1747035360000|2025-05-12 07:36:00||397.7||397.6||397.7||397.6|71
1747035370000|2025-05-12 07:36:10|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|151
1747035380000|2025-05-12 07:36:20|397.8|397.6|397.7|397.5|397.8|397.6|397.7|397.5|649
1747035390000|2025-05-12 07:36:30|397.8||397.8||397.8||397.8||0
1747035400000|2025-05-12 07:36:40||397.6||397.6||397.6||397.6|575
1747035420000|2025-05-12 07:37:00|397.7|397.5|397.7|397.4|397.7|397.5|397.7|397.4|617
1747035430000|2025-05-12 07:37:10|397.8|397.5|398|397.8|398|397.8|397.8|397.5|268
1747035440000|2025-05-12 07:37:20|398.1|397.9|398|397.9|398.1|398|398|397.9|1310
1747035450000|2025-05-12 07:37:30|397.9|397.8|398|397.8|398.1|397.8|397.9|397.7|0
1747035460000|2025-05-12 07:37:40||397.9||397.8||397.9||397.8|0
1747035480000|2025-05-12 07:38:00|397.9||397.9||397.9||397.9||0
1747035490000|2025-05-12 07:38:10|398|397.6|397.5|397.3|398|397.6|397.4|397.3|3492
1747035500000|2025-05-12 07:38:20|397.6|397.4|397.7|397.5|397.8|397.5|397.6|397.4|949
1747035510000|2025-05-12 07:38:30|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|0
1747035520000|2025-05-12 07:38:40|397.4|397.2|397.5|397.3|397.6|397.3|397.2|397.1|0
1747035530000|2025-05-12 07:38:50|397.6|397.4|397.7|397.4|397.7|397.4|397.6|397.4|971
1747035540000|2025-05-12 07:39:00|397.6|397.6|397.7|397.6|397.7|397.6|397.6|397.6|0
1747035550000|2025-05-12 07:39:10|397.9|397.8|397.7|397.5|398|397.8|397.6|397.5|1239
1747035560000|2025-05-12 07:39:20|397.9|397.6|397.9|397.6|397.9|397.6|397.9|397.6|10
1747035570000|2025-05-12 07:39:30|398|397.8|397.9|397.8|398|397.8|397.9|397.8|0
1747035580000|2025-05-12 07:39:40|397.7|397.6|397.3|397.1|397.7|397.6|397.3|397|3725
1747035590000|2025-05-12 07:39:50|397.5|397.2|397.3|397.1|397.5|397.3|397.3|397.1|1145
1747035620000|2025-05-12 07:40:20|397.2|396.9|397.1|396.9|397.3|396.9|397|396.9|2900
1747035660000|2025-05-12 07:41:00|397|396.8|397.1|396.9|397.1|396.9|397|396.8|750
1747035670000|2025-05-12 07:41:10|397.2|397|397.6|397.4|397.6|397.4|397.2|397|1847
1747035680000|2025-05-12 07:41:20|397.5|397.3|397.5|397.3|397.7|397.5|397.4|397.2|2177
1747035690000|2025-05-12 07:41:30|397.4|397.2|397.1|397|397.5|397.2|397.1|397|1509
1747035700000|2025-05-12 07:41:40|397|396.9|397|396.9|397|396.9|397|396.9|0
1747035710000|2025-05-12 07:41:50|||||||||10
1747035730000|2025-05-12 07:42:10|396.9|396.8|397.1|396.9|397.1|396.9|396.9|396.8|1699
1747035740000|2025-05-12 07:42:20|397.3|397.1|397.4|397.1|397.4|397.1|397.3|397.1|930
1747035750000|2025-05-12 07:42:30|397.5|397.3|397.7|397.4|397.7|397.4|397.5|397.3|986
1747035760000|2025-05-12 07:42:40|397.5|397.5|397.5|397.4|397.5|397.5|397.5|397.4|977
1747035770000|2025-05-12 07:42:50|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|65
1747035780000|2025-05-12 07:43:00|397.5|397.4|397.5|397.3|397.5|397.4|397.5|397.3|1387
1747035790000|2025-05-12 07:43:10|397.6|397.5|397.7|397.4|397.7|397.5|397.6|397.4|1908
1747035800000|2025-05-12 07:43:20|397.8|397.5|397.8|397.6|397.8|397.6|397.8|397.5|0
1747035810000|2025-05-12 07:43:30|397.7|397.5|397.5|397.3|397.7|397.5|397.4|397.3|1688
1747035820000|2025-05-12 07:43:40|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.3|0
1747035830000|2025-05-12 07:43:50|397.7|397.5|397.4|397.3|397.7|397.5|397.4|397.3|9740
1747035840000|2025-05-12 07:44:00|397.3|397.2|397.3|397.1|397.3|397.2|397.2|397.1|922
1747035850000|2025-05-12 07:44:10|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|352
1747035860000|2025-05-12 07:44:20|||||||||1000
1747035870000|2025-05-12 07:44:30|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|0
1747035880000|2025-05-12 07:44:40|397.4|397.3|397.5|397.3|397.5|397.3|397.4|397.3|2445
1747035890000|2025-05-12 07:44:50|397.4|397.4|397.5|397.4|397.5|397.4|397.4|397.4|0
1747035900000|2025-05-12 07:45:00|397.6|397.5|397.7|397.5|397.7|397.5|397.6|397.5|1228
1747035920000|2025-05-12 07:45:20|397.6|397.4|397.4|397.2|397.6|397.4|397.4|397.2|1650
1747035940000|2025-05-12 07:45:40|397.5||397.5||397.5||397.5||0
1747035950000|2025-05-12 07:45:50|397.3|397.3|397.4|397.3|397.4|397.3|397.3|397.2|1361
1747035960000|2025-05-12 07:46:00|397.6|397.2|397.7|397.5|397.7|397.5|397.5|397.2|373
1747035970000|2025-05-12 07:46:10|397.8|397.6|398|397.8|398.1|397.8|397.8|397.6|2534
1747035990000|2025-05-12 07:46:30|398.1|397.9|398|397.8|398.1|397.9|398|397.8|0
1747036000000|2025-05-12 07:46:40|397.9|397.6|397.8|397.6|397.9|397.7|397.8|397.6|1427
1747036010000|2025-05-12 07:46:50|397.7||397.7||397.7||397.7||0
1747036020000|2025-05-12 07:47:00|397.9|397.5|397.9|397.7|397.9|397.7|397.9|397.5|2722
1747036030000|2025-05-12 07:47:10|398.1|397.8|398|397.9|398.1|397.9|398|397.8|0
1747036040000|2025-05-12 07:47:20|397.9|397.7|398|397.7|398|397.7|397.9|397.7|913
1747036050000|2025-05-12 07:47:30||397.8||397.7||397.8||397.7|0
1747036060000|2025-05-12 07:47:40|397.9|397.8|397.8|397.7|397.9|397.8|397.8|397.7|0
1747036070000|2025-05-12 07:47:50|397.9||397.9||397.9||397.9||0
1747036080000|2025-05-12 07:48:00||397.8||397.8||397.8||397.8|0
1747036100000|2025-05-12 07:48:20|398|397.9|398.2|398|398.2|398|398|397.9|1247
1747036120000|2025-05-12 07:48:40|398.1|398.1|398.2|398|398.2|398.1|398.1|398|4261
1747036130000|2025-05-12 07:48:50|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|0
1747036140000|2025-05-12 07:49:00|398|397.8|398.1|397.9|398.1|397.9|397.9|397.8|373
1747036150000|2025-05-12 07:49:10|398.2|398|398.2|398|398.2|398|398.2|398|95
1747036160000|2025-05-12 07:49:20|398.4|398.1|398.4|398.2|398.4|398.2|398.4|398.1|930
1747036200000|2025-05-12 07:50:00|398.2|398.1|398.1|398|398.2|398.1|398.1|398|407
1747036210000|2025-05-12 07:50:10|398.2||398.1||398.2||398.1||0
1747036220000|2025-05-12 07:50:20|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|0
1747036230000|2025-05-12 07:50:30|398.4|398.2|398.4|398.2|398.5|398.3|398.3|398.1|2066
1747036240000|2025-05-12 07:50:40|398.3|398.1|398.5|398.3|398.5|398.3|398.3|398.1|0
1747036250000|2025-05-12 07:50:50||398.2||398.4||398.4||398.2|0
1747036260000|2025-05-12 07:51:00|398.7|398.5|398.6|398.5|398.9|398.7|398.6|398.5|2304
1747036270000|2025-05-12 07:51:10|398.7|398.4|398.5|398.4|398.7|398.4|398.5|398.4|361
1747036280000|2025-05-12 07:51:20|398.6|398.3|398.4|398.3|398.6|398.3|398.4|398.3|470
1747036290000|2025-05-12 07:51:30|398.5|398.4|398.5|398.3|398.6|398.4|398.5|398.3|0
1747036320000|2025-05-12 07:52:00|398.6|398.4|398.6|398.4|398.7|398.5|398.6|398.4|1355
1747036340000|2025-05-12 07:52:20|398.5|398.5|398.5|398.4|398.5|398.5|398.5|398.4|1013
1747036350000|2025-05-12 07:52:30|398.3|398.2|398.5|398.3|398.5|398.3|398.3|398.2|0
1747036360000|2025-05-12 07:52:40|398.6||398.6||398.6||398.6||0
1747036370000|2025-05-12 07:52:50|398.5||398.4||398.5||398.4||0
1747036380000|2025-05-12 07:53:00|398.5|398.4|398.6|398.4|398.6|398.4|398.5|398.4|0
1747036390000|2025-05-12 07:53:10|398.5||398.5||398.5||398.5||0
1747036400000|2025-05-12 07:53:20||398.3||398.3||398.3||398.3|491
1747036420000|2025-05-12 07:53:40|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|1000
1747036430000|2025-05-12 07:53:50|398.3||398.3||398.3||398.3||0
1747036440000|2025-05-12 07:54:00||398.1||398.1||398.1||398.1|460
1747036450000|2025-05-12 07:54:10|398.2|398|398.1|397.8|398.2|398|397.9|397.8|768
1747036460000|2025-05-12 07:54:20|398||398||398.1||398||0
1747036470000|2025-05-12 07:54:30|398.2|398|398.2|398|398.3|398|398.2|398|0
1747036480000|2025-05-12 07:54:40|398|397.8|398|397.8|398|397.8|398|397.8|903
1747036490000|2025-05-12 07:54:50|398.1|398|398.1|398|398.1|398|398.1|398|0
1747036500000|2025-05-12 07:55:00|398|397.8|398|397.8|398|397.8|398|397.8|0
1747036510000|2025-05-12 07:55:10||397.9||397.9||397.9||397.9|1385
1747036520000|2025-05-12 07:55:20|397.9|397.8|398|397.8|398|397.8|397.9|397.8|478
1747036530000|2025-05-12 07:55:30|398.3|398.1|398.2|398.1|398.3|398.1|398.2|398.1|2563
1747036540000|2025-05-12 07:55:40|398.3|398|398.3|398|398.3|398|398.3|398|946
1747036550000|2025-05-12 07:55:50|398.2|398.1|397.9|397.7|398.2|398.1|397.8|397.7|2892
1747036560000|2025-05-12 07:56:00|397.8||397.8||397.8||397.8||0
1747036570000|2025-05-12 07:56:10|397.7|397.6|397.7|397.5|397.7|397.6|397.7|397.5|379
1747036580000|2025-05-12 07:56:20|397.8|397.6|397.7|397.6|397.8|397.6|397.7|397.6|425
1747036590000|2025-05-12 07:56:30|397.8|397.5|397.6|397.5|397.8|397.5|397.6|397.5|1076
1747036600000|2025-05-12 07:56:40|397.7|397.4|397.6|397.4|397.7|397.4|397.6|397.4|0
1747036620000|2025-05-12 07:57:00|397.7|397.5|397.9|397.7|397.9|397.7|397.7|397.5|0
1747036630000|2025-05-12 07:57:10|398|397.8|397.9|397.7|398|397.8|397.8|397.6|851
1747036640000|2025-05-12 07:57:20|397.8|397.6|397.6|397.4|397.9|397.6|397.6|397.4|713
1747036650000|2025-05-12 07:57:30|397.7||397.7||397.7||397.7||0
1747036660000|2025-05-12 07:57:40|397.6||397.6||397.6||397.6||0
1747036670000|2025-05-12 07:57:50|397.4|397.3|397.4|397.2|397.5|397.3|397.4|397.2|75
1747036680000|2025-05-12 07:58:00|397.3||397.3||397.3||397.3||0
1747036690000|2025-05-12 07:58:10|397.2|397|397|396.8|397.2|397|396.8|396.7|1471
1747036700000|2025-05-12 07:58:20|396.9|396.7|396.9|396.7|397|396.8|396.9|396.7|150
1747036710000|2025-05-12 07:58:30|396.8||396.8||396.8||396.8||0
1747036720000|2025-05-12 07:58:40|396.9||396.9||396.9||396.9||0
1747036730000|2025-05-12 07:58:50|396.8|396.6|396.7|396.5|396.8|396.6|396.7|396.5|1385
1747036740000|2025-05-12 07:59:00|||||||||1047
1747036750000|2025-05-12 07:59:10||396.6||396.6||396.6||396.6|0
1747036760000|2025-05-12 07:59:20|396.6|396.5|396.7|396.5|396.7|396.5|396.6|396.5|0
1747036770000|2025-05-12 07:59:30|396.6||396.6||396.6||396.6||1435
1747036790000|2025-05-12 07:59:50|396.7|396.6|396.7|396.5|396.7|396.6|396.7|396.5|342
1747036800000|2025-05-12 08:00:00|396.6|396.6|396.7|396.5|396.7|396.6|396.6|396.4|2485
1747036810000|2025-05-12 08:00:10|396.6|396.4|396.5|396.3|396.6|396.4|396.4|396.2|2689
1747036820000|2025-05-12 08:00:20||396.2||396.3||396.3||396.2|649
1747036830000|2025-05-12 08:00:30|396.4|396.2|396.5|396.4|396.5|396.4|396.4|396.2|1700
1747036850000|2025-05-12 08:00:50|396.4|396.3|396.4|396.2|396.4|396.3|396.4|396.2|1385
1747036860000|2025-05-12 08:01:00|396.3|396.3|396.3|396.2|396.3|396.3|396.3|396.2|934
1747036870000|2025-05-12 08:01:10|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|1259
1747036880000|2025-05-12 08:01:20|396.4|396.2|396|395.9|396.4|396.2|396|395.9|1500
1747036900000|2025-05-12 08:01:40||395.8||395.8||395.8||395.8|58
1747036910000|2025-05-12 08:01:50||395.7||395.7||395.7||395.7|0
1747036920000|2025-05-12 08:02:00|395.7|395.5|395.6|395.5|395.7|395.5|395.6|395.5|1965
1747036930000|2025-05-12 08:02:10|395.8|395.6|395.8|395.6|395.8|395.6|395.7|395.6|5293
1747036940000|2025-05-12 08:02:20|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|0
1747036950000|2025-05-12 08:02:30|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|25
1747036960000|2025-05-12 08:02:40|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|150
1747036970000|2025-05-12 08:02:50|395.5|395.3|395.5|395.2|395.5|395.3|395.5|395.2|0
1747036980000|2025-05-12 08:03:00|395.4||395.4||395.4||395.4||0
1747037000000|2025-05-12 08:03:20|395.3|395.3|395.5|395.4|395.5|395.4|395.3|395.3|2045
1747037010000|2025-05-12 08:03:30|395.6||395.6||395.6||395.5||0
1747037040000|2025-05-12 08:04:00|395.9|395.7|395.8|395.6|396|395.8|395.7|395.6|4339
1747037050000|2025-05-12 08:04:10|395.7||395.7||395.7||395.7||0
1747037060000|2025-05-12 08:04:20|395.8||395.8||395.8||395.8||0
1747037070000|2025-05-12 08:04:30||395.7||395.6||395.7||395.6|2322
1747037090000|2025-05-12 08:04:50|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|0
1747037100000|2025-05-12 08:05:00|395.6|395.6|395.6|395.5|395.6|395.6|395.6|395.5|40
1747037110000|2025-05-12 08:05:10|395.8|395.6|396|395.8|396.1|395.9|395.8|395.6|4059
1747037120000|2025-05-12 08:05:20|396.2|395.9|396.2|396|396.2|396.1|396.2|395.9|979
1747037130000|2025-05-12 08:05:30|396.3|396.1|396.2|396|396.4|396.2|396.2|396|217
1747037150000|2025-05-12 08:05:50|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|935
1747037160000|2025-05-12 08:06:00|396|395.8|396|395.8|396|395.8|396|395.8|1011
1747037170000|2025-05-12 08:06:10||395.9||395.9||395.9||395.9|0
1747037180000|2025-05-12 08:06:20|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|150
1747037190000|2025-05-12 08:06:30||395.7||395.7||395.7||395.7|0
1747037200000|2025-05-12 08:06:40|395.8|395.6|395.6|395.4|395.8|395.6|395.6|395.4|1741
1747037240000|2025-05-12 08:07:20|395.7|395.6|395.8|395.6|395.9|395.7|395.7|395.5|4333
1747037270000|2025-05-12 08:07:50|395.9|395.8|396|395.8|396|395.8|395.9|395.8|19
1747037280000|2025-05-12 08:08:00|395.7|395.6|395.4|395.3|395.7|395.6|395.4|395.3|2774
1747037300000|2025-05-12 08:08:20|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|150
1747037310000|2025-05-12 08:08:30|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|700
1747037330000|2025-05-12 08:08:50|||||||||339
1747037340000|2025-05-12 08:09:00|395.3|395.2|395.4|395.2|395.4|395.2|395.3|395.2|596
1747037350000|2025-05-12 08:09:10|395.3|395.3|395.5|395.3|395.5|395.3|395.3|395.3|0
1747037380000|2025-05-12 08:09:40|395.8|395.6|395.6|395.5|395.8|395.6|395.6|395.5|0
1747037390000|2025-05-12 08:09:50|395.8|395.6|395.8|395.7|395.8|395.7|395.8|395.6|1925
1747037400000|2025-05-12 08:10:00|395.7|395.6|396|395.8|396|395.8|395.7|395.6|279
1747037410000|2025-05-12 08:10:10|395.9||395.9||395.9||395.9||0
1747037420000|2025-05-12 08:10:20|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|1196
1747037430000|2025-05-12 08:10:30|395.7|395.6|395.7|395.6|395.8|395.7|395.7|395.6|953
1747037450000|2025-05-12 08:10:50|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|108
1747037460000|2025-05-12 08:11:00|395.9|395.8|396|395.8|396|395.8|395.9|395.8|358
1747037480000|2025-05-12 08:11:20|395.8|395.7|395.9|395.7|395.9|395.7|395.8|395.7|1126
1747037490000|2025-05-12 08:11:30|395.8|395.6|395.8|395.6|395.8|395.6|395.7|395.6|24
1747037500000|2025-05-12 08:11:40|395.7||395.7||395.7||395.7||0
1747037520000|2025-05-12 08:12:00|395.6|395.5|395.6|395.4|395.7|395.5|395.6|395.4|240
1747037530000|2025-05-12 08:12:10||395.5||395.5||395.5||395.5|992
1747037540000|2025-05-12 08:12:20|395.5|395.4|395.6|395.4|395.6|395.5|395.5|395.4|1815
1747037550000|2025-05-12 08:12:30|395.5||395.5||395.5||395.5||0
1747037560000|2025-05-12 08:12:40|395.6||395.5||395.6||395.5||0
1747037570000|2025-05-12 08:12:50|395.6|395.5|395.5|395.4|395.6|395.5|395.5|395.4|1249
1747037580000|2025-05-12 08:13:00|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1747037590000|2025-05-12 08:13:10|395.7||395.6||395.7||395.6||459
1747037600000|2025-05-12 08:13:20||395.4||395.4||395.4||395.4|923
1747037610000|2025-05-12 08:13:30|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|1489
1747037620000|2025-05-12 08:13:40|395.5|395.3|395.4|395.3|395.5|395.4|395.4|395.3|403
1747037640000|2025-05-12 08:14:00|395.5|395.4|395.4|395.3|395.5|395.4|395.4|395.3|1489
1747037650000|2025-05-12 08:14:10|395.5|395.4|395.5|395.4|395.6|395.4|395.5|395.4|1904
1747037680000|2025-05-12 08:14:40|395.6|395.5|395.5|395.4|395.6|395.5|395.5|395.4|1272
1747037730000|2025-05-12 08:15:30|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|1022
1747037760000|2025-05-12 08:16:00|395.7|395.6|395.8|395.6|395.9|395.7|395.7|395.6|1756
1747037770000|2025-05-12 08:16:10|395.7||395.8||395.8||395.7||0
1747037800000|2025-05-12 08:16:40||395.7||395.7||395.7||395.7|0
1747037820000|2025-05-12 08:17:00|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|150
1747037830000|2025-05-12 08:17:10|395.8||395.8||395.8||395.7||1832
1747037840000|2025-05-12 08:17:20|395.9|395.7|396|395.8|396|395.8|395.9|395.7|1926
1747037860000|2025-05-12 08:17:40||395.9||395.9||395.9||395.9|0
1747037880000|2025-05-12 08:18:00|395.9|395.8|395.8|395.7|396|395.8|395.8|395.7|1400
1747037890000|2025-05-12 08:18:10|396|395.8|396|395.8|396|395.8|395.9|395.8|1820
1747037900000|2025-05-12 08:18:20|395.8|395.7|395.9|395.7|395.9|395.7|395.8|395.7|0
1747037930000|2025-05-12 08:18:50|396|395.9|396|395.8|396|395.9|396|395.8|0
1747037940000|2025-05-12 08:19:00|395.9|395.7|395.9|395.8|396|395.9|395.9|395.7|5581
1747037950000|2025-05-12 08:19:10|396|395.9|396.1|395.9|396.1|395.9|396|395.9|1359
1747037960000|2025-05-12 08:19:20|396||396||396.1||396||0
1747037970000|2025-05-12 08:19:30||395.8||395.8||395.8||395.8|239
1747037980000|2025-05-12 08:19:40||395.9||395.9||395.9||395.9|110
1747037990000|2025-05-12 08:19:50|396.1||396||396.1||396||0
1747038000000|2025-05-12 08:20:00|396.2|396|396.1|396|396.2|396|396.1|395.9|1350
1747038030000|2025-05-12 08:20:30|396|395.9|396|395.9|396|395.9|396|395.9|1034
1747038040000|2025-05-12 08:20:40|395.9|395.8|395.8|395.7|395.9|395.8|395.8|395.7|725
1747038050000|2025-05-12 08:20:50||395.6||395.6||395.6||395.6|0
1747038060000|2025-05-12 08:21:00||395.7||395.7||395.7||395.7|0
1747038070000|2025-05-12 08:21:10|396|395.8|396|395.8|396|395.8|396|395.8|228
1747038080000|2025-05-12 08:21:20|396.2|395.9|396.2|396|396.2|396|396.2|395.9|0
1747038090000|2025-05-12 08:21:30|396.1|395.9|396.1|395.9|396.2|396|396.1|395.9|0
1747038100000|2025-05-12 08:21:40|396||396||396||396||0
1747038110000|2025-05-12 08:21:50|395.9|395.7|395.6|395.5|395.9|395.7|395.6|395.5|6186
1747038120000|2025-05-12 08:22:00|395.7||395.6||395.7||395.6||1029
1747038130000|2025-05-12 08:22:10||395.4||395.4||395.4||395.4|150
1747038150000|2025-05-12 08:22:30|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|3293
1747038160000|2025-05-12 08:22:40|395.6||395.6||395.6||395.6||0
1747038170000|2025-05-12 08:22:50|395.7|395.6|395.8|395.6|395.8|395.6|395.7|395.6|1537
1747038180000|2025-05-12 08:23:00|395.7|395.7|395.8|395.7|395.8|395.7|395.7|395.7|121
1747038220000|2025-05-12 08:23:40|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|1624
1747038230000|2025-05-12 08:23:50|||||||||250
1747038240000|2025-05-12 08:24:00|395.6|395.5|395.8|395.7|395.8|395.7|395.6|395.5|3103
1747038250000|2025-05-12 08:24:10|395.9|395.8|395.9|395.7|395.9|395.8|395.9|395.7|1586
1747038260000|2025-05-12 08:24:20|396|395.8|396|395.9|396|395.9|396|395.7|0
1747038270000|2025-05-12 08:24:30|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|2674
1747038300000|2025-05-12 08:25:00|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|1737
1747038310000|2025-05-12 08:25:10|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|150
1747038320000|2025-05-12 08:25:20||395.5||395.5||395.5||395.5|150
1747038360000|2025-05-12 08:26:00|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|996
1747038410000|2025-05-12 08:26:50|395.5|395.5|395.6|395.5|395.6|395.5|395.5|395.5|1192
1747038420000|2025-05-12 08:27:00|||||||||649
1747038430000|2025-05-12 08:27:10|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|0
1747038470000|2025-05-12 08:27:50|395.4|395.3|395.3|395.2|395.4|395.3|395.3|395.2|1725
1747038480000|2025-05-12 08:28:00|||||||||435
1747038490000|2025-05-12 08:28:10|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|1267
1747038510000|2025-05-12 08:28:30|395.4|395.2|395.3|395.2|395.4|395.2|395.3|395.2|156
1747038520000|2025-05-12 08:28:40|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|501
1747038530000|2025-05-12 08:28:50||395.4||395.4||395.4||395.4|0
1747038540000|2025-05-12 08:29:00|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|611
1747038550000|2025-05-12 08:29:10|395.8|395.6|395.9|395.7|395.9|395.7|395.8|395.6|418
1747038560000|2025-05-12 08:29:20||395.8||395.7||395.8||395.7|1489
1747038590000|2025-05-12 08:29:50|395.8|395.8|395.6|395.5|395.8|395.8|395.6|395.5|3060
1747038600000|2025-05-12 08:30:00|395.7|395.6|395.9|395.7|395.9|395.7|395.7|395.6|1344
1747038610000|2025-05-12 08:30:10|395.7|395.6|395.7|395.5|395.7|395.6|395.7|395.5|823
1747038630000|2025-05-12 08:30:30|395.6|395.4|395.5|395.4|395.6|395.4|395.5|395.4|534
1747038690000|2025-05-12 08:31:30|395.4|395.3|395.5|395.4|395.5|395.4|395.4|395.3|1637
1747038700000|2025-05-12 08:31:40||395.3||395.3||395.3||395.3|0
1747038760000|2025-05-12 08:32:40|395.4||395.4||395.4||395.4||311
1747038770000|2025-05-12 08:32:50|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|2963
1747038780000|2025-05-12 08:33:00|396|395.8|395.8|395.7|396|395.8|395.8|395.7|1969
1747038790000|2025-05-12 08:33:10|395.7|395.6|395.6|395.5|395.7|395.6|395.6|395.5|4202
1747038800000|2025-05-12 08:33:20|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|150
1747038830000|2025-05-12 08:33:50|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|756
1747038840000|2025-05-12 08:34:00|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|533
1747038860000|2025-05-12 08:34:20|395.4||395.4||395.4||395.4||0
1747038890000|2025-05-12 08:34:50||395.3||395.3||395.3||395.3|0
1747038900000|2025-05-12 08:35:00|395.3|395.2|395.4|395.2|395.4|395.2|395.3|395.2|1494
1747038910000|2025-05-12 08:35:10||395.3||395.2||395.3||395.2|2815
1747038920000|2025-05-12 08:35:20|||||||||100
1747038930000|2025-05-12 08:35:30|395.6|395.3|395.6|395.4|395.6|395.4|395.6|395.3|0
1747038950000|2025-05-12 08:35:50|395.5|395.3|395.4|395.3|395.5|395.3|395.4|395.3|14
1747038960000|2025-05-12 08:36:00|395.3|395.2|395.4|395.2|395.4|395.2|395.3|395.2|1792
1747038970000|2025-05-12 08:36:10|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|524
1747038980000|2025-05-12 08:36:20|395.2|395.2|395.3|395.2|395.3|395.2|395.2|395.2|1327
1747038990000|2025-05-12 08:36:30||395.1||395.2||395.2||395.1|0
1747039000000|2025-05-12 08:36:40|395.4||395.3||395.4||395.3||410
1747039030000|2025-05-12 08:37:10|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|655
1747039050000|2025-05-12 08:37:30|395.3|395.2|395.3|395.2|395.4|395.2|395.3|395.2|2391
1747039060000|2025-05-12 08:37:40|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|1871
1747039070000|2025-05-12 08:37:50|||||||||1387
1747039090000|2025-05-12 08:38:10|395.3|395.2|395.2|395.1|395.3|395.2|395.2|395.1|1161
1747039100000|2025-05-12 08:38:20|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|2140
1747039120000|2025-05-12 08:38:40|395.2|395.1|395.3|395.1|395.3|395.1|395.2|395.1|1113
1747039160000|2025-05-12 08:39:20|395.2|395.3|395.5|395.3|395.5|395.3|395.2|395.3|0
1747039170000|2025-05-12 08:39:30|395.7|395.4|395.8|395.6|395.8|395.6|395.7|395.4|2962
1747039180000|2025-05-12 08:39:40|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|2891
1747039210000|2025-05-12 08:40:10|||||||||952
1747039220000|2025-05-12 08:40:20|||||||||2223
1747039240000|2025-05-12 08:40:40|395.7|395.6|395.5|395.4|395.7|395.6|395.5|395.4|5090
1747039250000|2025-05-12 08:40:50|395.4|395.3|395.5|395.3|395.5|395.3|395.4|395.3|382
1747039260000|2025-05-12 08:41:00|395.4||395.4||395.4||395.4||0
1747039270000|2025-05-12 08:41:10|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|15
1747039280000|2025-05-12 08:41:20|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|824
1747039290000|2025-05-12 08:41:30|395.1|395|395|394.9|395.1|395|395|394.9|895
1747039320000|2025-05-12 08:42:00|||||||||100
1747039340000|2025-05-12 08:42:20|394.9|394.8|394.8|394.7|394.9|394.8|394.8|394.7|1289
1747039350000|2025-05-12 08:42:30|394.7|394.6|394.5|394.4|394.7|394.6|394.5|394.4|1472
1747039360000|2025-05-12 08:42:40|394.6||394.5||394.6||394.5||0
1747039370000|2025-05-12 08:42:50|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|3624
1747039380000|2025-05-12 08:43:00|394.9|394.7|394.8|394.7|394.9|394.7|394.8|394.7|253
1747039410000|2025-05-12 08:43:30||394.6||394.7||394.7||394.6|462
1747039420000|2025-05-12 08:43:40|||||||||5000
1747039440000|2025-05-12 08:44:00|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|0
1747039460000|2025-05-12 08:44:20|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|520
1747039480000|2025-05-12 08:44:40|395|394.8|395|394.9|395|394.9|395|394.8|1242
1747039500000|2025-05-12 08:45:00|395.1|395|395.2|395.1|395.2|395.1|395.1|395|301
1747039510000|2025-05-12 08:45:10|395.1|395|395.1|395|395.1|395|395.1|395|3734
1747039520000|2025-05-12 08:45:20|395|394.9|395|394.8|395|394.9|395|394.8|1065
1747039530000|2025-05-12 08:45:30||394.9||394.9||394.9||394.9|51
1747039560000|2025-05-12 08:46:00|394.8|394.7|394.7|394.6|394.8|394.7|394.7|394.6|1073
1747039600000|2025-05-12 08:46:40|395|394.9|395|394.9|395|394.9|395|394.9|492
1747039610000|2025-05-12 08:46:50|395.1|395|395.1|395|395.1|395|395.1|395|1993
1747039630000|2025-05-12 08:47:10|395|394.9|395|394.9|395|394.9|395|394.9|1220
1747039640000|2025-05-12 08:47:20|395.1|395|395.1|394.9|395.1|395|395.1|394.9|228
1747039650000|2025-05-12 08:47:30|395||395||395||395||0
1747039680000|2025-05-12 08:48:00|394.9|394.8|394.8|394.7|394.9|394.8|394.8|394.7|1733
1747039690000|2025-05-12 08:48:10|394.9|394.8|394.9|394.7|394.9|394.8|394.9|394.7|744
1747039740000|2025-05-12 08:49:00|394.8||394.8||394.9||394.8||0
1747039760000|2025-05-12 08:49:20|394.9||394.9||394.9||394.9||0
1747039770000|2025-05-12 08:49:30|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|150
1747039780000|2025-05-12 08:49:40|394.6|394.5|394.5|394.3|394.6|394.5|394.5|394.3|3094
1747039790000|2025-05-12 08:49:50|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|922
1747039800000|2025-05-12 08:50:00|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|4259
1747039810000|2025-05-12 08:50:10||394.6||394.6||394.6||394.6|0
1747039820000|2025-05-12 08:50:20|394.8|394.7|394.8|394.6|394.8|394.7|394.8|394.6|5230
1747039830000|2025-05-12 08:50:30|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|0
1747039870000|2025-05-12 08:51:10|394.6|394.4|394.4|394.3|394.6|394.4|394.4|394.3|1546
1747039910000|2025-05-12 08:51:50|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|1101
1747039920000|2025-05-12 08:52:00|394.2|394.1|393.9|393.7|394.2|394.1|393.9|393.7|4537
1747039940000|2025-05-12 08:52:20|393.8|393.8|393.9|393.8|394|393.9|393.8|393.8|12890
1747039950000|2025-05-12 08:52:30|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|887
1747039970000|2025-05-12 08:52:50|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|667
1747039980000|2025-05-12 08:53:00|394.2|394|394.2|394|394.2|394|394.1|394|969
1747039990000|2025-05-12 08:53:10|||||||||2893
1747040000000|2025-05-12 08:53:20|394.3|394.1|394.3|394.2|394.3|394.2|394.3|394.1|1661
1747040070000|2025-05-12 08:54:30|394.1|394|394.1|394|394.1|394|394.1|394|2139
1747040080000|2025-05-12 08:54:40|394|393.9|394|393.9|394|393.9|394|393.9|1386
1747040100000|2025-05-12 08:55:00|||||||||643
1747040120000|2025-05-12 08:55:20|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|1863
1747040140000|2025-05-12 08:55:40|394.1|394|394.1|394|394.1|394|394.1|394|254
1747040160000|2025-05-12 08:56:00|394|393.9|393.9|393.8|394|393.9|393.9|393.8|945
1747040170000|2025-05-12 08:56:10|393.8|393.7|393.8|393.6|393.8|393.7|393.8|393.6|1035
1747040180000|2025-05-12 08:56:20|393.7|393.7|393.8|393.7|393.8|393.7|393.7|393.6|5028
1747040190000|2025-05-12 08:56:30|393.7|393.6|393.9|393.8|393.9|393.8|393.7|393.6|2347
1747040200000|2025-05-12 08:56:40|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|2540
1747040210000|2025-05-12 08:56:50|||||||||5329
1747040230000|2025-05-12 08:57:10|393.9|393.8|393.8|393.7|394|393.8|393.8|393.7|3319
1747040240000|2025-05-12 08:57:20||393.6||393.6||393.6||393.6|699
1747040250000|2025-05-12 08:57:30||393.7||393.7||393.7||393.7|340
1747040260000|2025-05-12 08:57:40|393.9|393.8|394|393.8|394|393.8|393.9|393.8|10
1747040270000|2025-05-12 08:57:50|||||||||1063
1747040280000|2025-05-12 08:58:00|393.9|393.7|393.8|393.7|394|393.7|393.8|393.7|5000
1747040290000|2025-05-12 08:58:10|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|4383
1747040300000|2025-05-12 08:58:20|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|2500
1747040310000|2025-05-12 08:58:30|394|393.8|394|393.9|394|393.9|394|393.8|473
1747040320000|2025-05-12 08:58:40|||||||||2751
1747040340000|2025-05-12 08:59:00|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|97
1747040350000|2025-05-12 08:59:10|394.3|394|394.2|394|394.3|394|394.2|394|1563
1747040360000|2025-05-12 08:59:20|394.4|394.2|394.3|394.2|394.4|394.2|394.3|394.2|0
1747040370000|2025-05-12 08:59:30|394.4|394.3|394.4|394.2|394.4|394.3|394.4|394.2|200
1747040380000|2025-05-12 08:59:40|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|1863
1747040420000|2025-05-12 09:00:20|394.3|394.2|394.5|394.4|394.6|394.5|394.3|394.2|1107
1747040430000|2025-05-12 09:00:30|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|465
1747040460000|2025-05-12 09:01:00|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|791
1747040470000|2025-05-12 09:01:10|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|403
1747040490000|2025-05-12 09:01:30|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|438
1747040500000|2025-05-12 09:01:40||394.2||394.2||394.3||394.2|0
1747040510000|2025-05-12 09:01:50|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|641
1747040520000|2025-05-12 09:02:00|394.2||394.2||394.2||394.2||0
1747040540000|2025-05-12 09:02:20|394.1|394|394.1|394|394.1|394|394.1|394|973
1747040560000|2025-05-12 09:02:40|||||||||27
1747040580000|2025-05-12 09:03:00||393.9||393.9||393.9||393.9|571
1747040590000|2025-05-12 09:03:10||394||394||394||394|0
1747040640000|2025-05-12 09:04:00|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|249
1747040650000|2025-05-12 09:04:10|394.2||394.3||394.3||394.2||0
1747040660000|2025-05-12 09:04:20|394.2|394.2|394.2|394.1|394.3|394.2|394.2|394.1|1728
1747040690000|2025-05-12 09:04:50|||||||||669
1747040700000|2025-05-12 09:05:00|394.4|394.3|394.4|394.2|394.4|394.3|394.3|394.2|814
1747040750000|2025-05-12 09:05:50|394.3|394.1|394.1|394|394.3|394.1|394.1|394|3890
1747040780000|2025-05-12 09:06:20|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|476
1747040790000|2025-05-12 09:06:30||394||394||394||394|1211
1747040800000|2025-05-12 09:06:40|394.1||394.1||394.1||394.1||40
1747040820000|2025-05-12 09:07:00|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|3116
1747040830000|2025-05-12 09:07:10|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|0
1747040850000|2025-05-12 09:07:30|394.2|394.1|394.3|394.1|394.3|394.1|394.2|394.1|0
1747040860000|2025-05-12 09:07:40|||||||||1500
1747040880000|2025-05-12 09:08:00|394.2|394|394.2|394|394.2|394|394.2|394|0
1747040910000|2025-05-12 09:08:30||394.1||394.1||394.1||394.1|0
1747040930000|2025-05-12 09:08:50|394.3|394|394.3|394.2|394.3|394.2|394.3|394|1863
1747040940000|2025-05-12 09:09:00|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1747040970000|2025-05-12 09:09:30|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|0
1747040990000|2025-05-12 09:09:50|394.7|394.6|394.6|394.4|394.7|394.6|394.6|394.4|3726
1747041020000|2025-05-12 09:10:20|394.5||394.5||394.5||394.5||1500
1747041040000|2025-05-12 09:10:40|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|1520
1747041050000|2025-05-12 09:10:50|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|2244
1747041060000|2025-05-12 09:11:00|394.4|394.3|394.4|394.2|394.4|394.3|394.4|394.2|940
1747041070000|2025-05-12 09:11:10||394.3||394.3||394.3||394.3|0
1747041080000|2025-05-12 09:11:20||394.2||394.3||394.3||394.2|0
1747041120000|2025-05-12 09:12:00|394.3|394.2|394.4|394.3|394.4|394.3|394.3|394.2|1115
1747041130000|2025-05-12 09:12:10||394.2||394.2||394.2||394.2|0
1747041170000|2025-05-12 09:12:50|394.3|394.1|394.2|394.1|394.3|394.1|394.2|394.1|0
1747041180000|2025-05-12 09:13:00|394.1|394|394.1|394|394.1|394|394.1|394|782
1747041210000|2025-05-12 09:13:30|394|393.9|394|393.9|394|393.9|394|393.9|1283
1747041230000|2025-05-12 09:13:50|394.1|394|394.1|394|394.1|394|394.1|394|218
1747041330000|2025-05-12 09:15:30|394|393.9|394|393.9|394|393.9|394|393.9|1764
1747041360000|2025-05-12 09:16:00|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1747041370000|2025-05-12 09:16:10|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|4602
1747041390000|2025-05-12 09:16:30|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1747041400000|2025-05-12 09:16:40|393.9||393.8||393.9||393.8||0
1747041430000|2025-05-12 09:17:10|393.9|393.8|393.8|393.7|393.9|393.8|393.8|393.7|3610
1747041440000|2025-05-12 09:17:20|393.7|393.6|393.7|393.5|393.7|393.6|393.7|393.5|2401
1747041450000|2025-05-12 09:17:30|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|0
1747041480000|2025-05-12 09:18:00|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|592
1747041500000|2025-05-12 09:18:20|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|0
1747041510000|2025-05-12 09:18:30|393.9|393.7|393.8|393.7|393.9|393.7|393.8|393.7|2958
1747041540000|2025-05-12 09:19:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|243
1747041560000|2025-05-12 09:19:20|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1747041580000|2025-05-12 09:19:40|393.5|393.4|393.6|393.5|393.6|393.5|393.5|393.4|120
1747041620000|2025-05-12 09:20:20|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|772
1747041630000|2025-05-12 09:20:30|393.6|393.5|393.7|393.5|393.8|393.6|393.6|393.5|1339
1747041640000|2025-05-12 09:20:40|393.6|393.6|393.7|393.6|393.7|393.6|393.6|393.6|0
1747041690000|2025-05-12 09:21:30|393.6|393.5|393.5|393.4|393.6|393.5|393.5|393.4|150
1747041700000|2025-05-12 09:21:40|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|128
1747041710000|2025-05-12 09:21:50|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|824
1747041720000|2025-05-12 09:22:00|393.4||393.4||393.4||393.4||0
1747041730000|2025-05-12 09:22:10|393.3|393.3|393.4|393.3|393.4|393.3|393.3|393.3|0
1747041750000|2025-05-12 09:22:30|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|1114
1747041760000|2025-05-12 09:22:40|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|545
1747041770000|2025-05-12 09:22:50|393.4|393.2|393.4|393.2|393.4|393.2|393.3|393.2|168
1747041790000|2025-05-12 09:23:10|393.3|393|393.2|393|393.3|393|393.2|393|795
1747041810000|2025-05-12 09:23:30|393.1||393.1||393.1||393.1||1863
1747041820000|2025-05-12 09:23:40|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1747041840000|2025-05-12 09:24:00|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1747041890000|2025-05-12 09:24:50||393.1||393.2||393.2||393.1|0
1747041910000|2025-05-12 09:25:10|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1747041960000|2025-05-12 09:26:00|393.2|393.1|393.1|393|393.2|393.1|393.1|393|2507
1747041970000|2025-05-12 09:26:10|||||||||1255
1747041980000|2025-05-12 09:26:20|393|392.9|393|392.9|393|392.9|393|392.9|1000
1747041990000|2025-05-12 09:26:30|393.1|393|393.1|393|393.1|393|393.1|393|369
1747042010000|2025-05-12 09:26:50|393.2|393.1|393|392.9|393.2|393.1|393|392.9|4068
1747042020000|2025-05-12 09:27:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|721
1747042030000|2025-05-12 09:27:10|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|0
1747042040000|2025-05-12 09:27:20||393.2||393.2||393.2||393.2|0
1747042050000|2025-05-12 09:27:30|393.4|393.1|393.3|393.1|393.4|393.2|393.2|393.1|2824
1747042080000|2025-05-12 09:28:00|393.2|393|393.2|393|393.2|393|393.2|393|1863
1747042090000|2025-05-12 09:28:10|393.3|393.1|393.4|393.3|393.4|393.3|393.3|393.1|2046
1747042110000|2025-05-12 09:28:30|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1747042120000|2025-05-12 09:28:40|393.4|393.3|393.5|393.4|393.5|393.4|393.4|393.3|1393
1747042130000|2025-05-12 09:28:50||393.3||393.3||393.3||393.2|1500
1747042140000|2025-05-12 09:29:00|393.4|393.2|393.5|393.3|393.5|393.3|393.3|393.2|1495
1747042150000|2025-05-12 09:29:10||393.4||393.3||393.4||393.3|200
1747042170000|2025-05-12 09:29:30|393.6|393.4|393.6|393.5|393.6|393.5|393.6|393.4|957
1747042180000|2025-05-12 09:29:40|393.7|393.6|393.6|393.5|393.7|393.6|393.6|393.5|1039
1747042190000|2025-05-12 09:29:50|393.5|393.4|393.6|393.4|393.6|393.4|393.5|393.4|1009
1747042200000|2025-05-12 09:30:00|393.5|393.5|393.7|393.6|393.7|393.6|393.5|393.5|1751
1747042210000|2025-05-12 09:30:10|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|843
1747042250000|2025-05-12 09:30:50||393.8||393.8||393.8||393.8|0
1747042260000|2025-05-12 09:31:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|1170
1747042280000|2025-05-12 09:31:20|393.8||393.8||393.8||393.8||2801
1747042290000|2025-05-12 09:31:30||393.7||393.7||393.7||393.7|0
1747042310000|2025-05-12 09:31:50|393.9|393.8|394.1|393.9|394.1|394|393.9|393.8|446
1747042330000|2025-05-12 09:32:10|394|393.8|394|393.8|394|393.8|394|393.8|1308
1747042340000|2025-05-12 09:32:20|393.9||394||394||393.9||1883
1747042350000|2025-05-12 09:32:30||393.9||393.9||393.9||393.9|0
1747042380000|2025-05-12 09:33:00|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1747042400000|2025-05-12 09:33:20|394|393.9|394|393.9|394|393.9|394|393.9|1338
1747042410000|2025-05-12 09:33:30|394.1|394|394.1|394|394.1|394|394.1|394|0
1747042440000|2025-05-12 09:34:00|394|393.9|394.1|394|394.1|394|394|393.9|1822
1747042480000|2025-05-12 09:34:40|393.9|393.8|394|393.8|394|393.8|393.9|393.8|1110
1747042500000|2025-05-12 09:35:00||393.9||393.9||393.9||393.9|642
1747042510000|2025-05-12 09:35:10|394.1|394|394.1|394|394.1|394|394.1|394|0
1747042520000|2025-05-12 09:35:20|394|393.9|394|393.9|394|393.9|394|393.9|2380
1747042540000|2025-05-12 09:35:40|393.9|393.8|393.8|393.7|393.9|393.8|393.8|393.7|827
1747042560000|2025-05-12 09:36:00|393.9|393.8|393.9|393.7|393.9|393.8|393.9|393.7|421
1747042570000|2025-05-12 09:36:10||393.8||393.8||393.8||393.7|0
1747042620000|2025-05-12 09:37:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|79
1747042630000|2025-05-12 09:37:10|393.8|393.7|393.8|393.6|393.8|393.7|393.8|393.6|2337
1747042650000|2025-05-12 09:37:30|393.7||393.7||393.7||393.7||0
1747042680000|2025-05-12 09:38:00|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|1594
1747042720000|2025-05-12 09:38:40|393.7|393.6|393.7|393.6|393.8|393.6|393.7|393.6|939
1747042740000|2025-05-12 09:39:00|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|563
1747042780000|2025-05-12 09:39:40|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|1420
1747042790000|2025-05-12 09:39:50|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1747042820000|2025-05-12 09:40:20|394|393.9|394|393.9|394|393.9|394|393.9|2746
1747042840000|2025-05-12 09:40:40||393.8||393.8||393.8||393.8|2405
1747042860000|2025-05-12 09:41:00|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|1467
1747042890000|2025-05-12 09:41:30|393.8||393.8||393.8||393.8||0
1747042900000|2025-05-12 09:41:40|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1747042910000|2025-05-12 09:41:50|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|481
1747042930000|2025-05-12 09:42:10|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|1146
1747042960000|2025-05-12 09:42:40|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|241
1747042990000|2025-05-12 09:43:10|||||||||870
1747043060000|2025-05-12 09:44:20|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|1656
1747043080000|2025-05-12 09:44:40|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|981
1747043120000|2025-05-12 09:45:20|393.4||393.4||393.4||393.4||119
1747043130000|2025-05-12 09:45:30|393.3|393.3|393.3|393.2|393.5|393.4|393.3|393.2|2145
1747043160000|2025-05-12 09:46:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|998
1747043190000|2025-05-12 09:46:30|393.1|393|393.1|392.9|393.1|393|393|392.9|5673
1747043210000|2025-05-12 09:46:50|393|393|392.9|392.8|393|393|392.9|392.8|0
1747043250000|2025-05-12 09:47:30|393|392.9|393|392.9|393|392.9|393|392.9|407
1747043260000|2025-05-12 09:47:40|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|645
1747043270000|2025-05-12 09:47:50|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|1110
1747043290000|2025-05-12 09:48:10|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|59
1747043300000|2025-05-12 09:48:20|392.7||392.7||392.7||392.7||0
1747043320000|2025-05-12 09:48:40|392.5|392.4|392.5|392.4|392.6|392.5|392.5|392.4|12677
1747043360000|2025-05-12 09:49:20|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|962
1747043380000|2025-05-12 09:49:40|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|106
1747043390000|2025-05-12 09:49:50|392.5||392.5||392.5||392.5||2986
1747043400000|2025-05-12 09:50:00|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.1|402
1747043410000|2025-05-12 09:50:10||392.1||392.1||392.1||392.1|0
1747043430000|2025-05-12 09:50:30|392.2||392.2||392.2||392.2||0
1747043490000|2025-05-12 09:51:30|392|391.9|392|391.9|392|391.9|392|391.9|1219
1747043500000|2025-05-12 09:51:40|||||||||1863
1747043510000|2025-05-12 09:51:50|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|1863
1747043520000|2025-05-12 09:52:00|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1884
1747043530000|2025-05-12 09:52:10|391.9|391.8|392|391.8|392|391.8|391.9|391.8|245
1747043540000|2025-05-12 09:52:20|391.9|391.9|392|391.9|392.1|392|391.9|391.9|1344
1747043550000|2025-05-12 09:52:30|||||||||1444
1747043560000|2025-05-12 09:52:40|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|1358
1747043610000|2025-05-12 09:53:30||391.8||391.8||391.8||391.8|0
1747043620000|2025-05-12 09:53:40|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|915
1747043630000|2025-05-12 09:53:50|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|5614
1747043640000|2025-05-12 09:54:00|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|64
1747043650000|2025-05-12 09:54:10|392||392||392||392||3684
1747043660000|2025-05-12 09:54:20||391.9||391.9||391.9||391.9|0
1747043670000|2025-05-12 09:54:30|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|1359
1747043680000|2025-05-12 09:54:40|392|391.9|392|391.9|392|391.9|392|391.9|0
1747043690000|2025-05-12 09:54:50|392.1|391.8|392.1|392|392.1|392|392.1|391.8|1178
1747043700000|2025-05-12 09:55:00||391.9||391.9||392||391.9|0
1747043720000|2025-05-12 09:55:20|392.3|392|392.3|392.2|392.3|392.2|392.3|391.9|1696
1747043730000|2025-05-12 09:55:30|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|1169
1747043770000|2025-05-12 09:56:10|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|2974
1747043780000|2025-05-12 09:56:20|392.5|392.4|392.6|392.5|392.6|392.5|392.5|392.4|976
1747043790000|2025-05-12 09:56:30|392.7||392.7||392.7||392.7||0
1747043800000|2025-05-12 09:56:40||392.6||392.6||392.6||392.6|0
1747043860000|2025-05-12 09:57:40|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1747043870000|2025-05-12 09:57:50|393|392.9|393.1|392.9|393.1|392.9|393|392.9|670
1747043890000|2025-05-12 09:58:10|393|392.8|392.8|392.7|393|392.8|392.8|392.7|0
1747043900000|2025-05-12 09:58:20|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|464
1747043930000|2025-05-12 09:58:50|392.8|392.7|392.9|392.8|392.9|392.8|392.8|392.7|964
1747043940000|2025-05-12 09:59:00|392.8|392.7|393.1|392.9|393.1|392.9|392.8|392.7|1367
1747043960000|2025-05-12 09:59:20|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|610
1747043970000|2025-05-12 09:59:30|393.4|393.2|393.4|393.3|393.4|393.3|393.4|393.2|0
1747043980000|2025-05-12 09:59:40||393.2||393.2||393.3||393.2|611
1747043990000|2025-05-12 09:59:50||393.3||393.3||393.3||393.3|0
1747044000000|2025-05-12 10:00:00|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|638
1747044050000|2025-05-12 10:00:50|393.4|393.3|393.5|393.3|393.5|393.3|393.4|393.3|898
1747044060000|2025-05-12 10:01:00||393.4||393.4||393.4||393.4|0
1747044080000|2025-05-12 10:01:20|393.4|393.3|393.3|393.2|393.4|393.3|393.3|393.2|4246
1747044110000|2025-05-12 10:01:50|393.1|393|393|392.8|393.1|393|393|392.8|1566
1747044120000|2025-05-12 10:02:00||392.9||392.9||392.9||392.9|237
1747044130000|2025-05-12 10:02:10|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|1451
1747044150000|2025-05-12 10:02:30|393||393||393||393||434
1747044160000|2025-05-12 10:02:40||392.9||392.8||392.9||392.8|0
1747044180000|2025-05-12 10:03:00|392.8|392.7|392.7|392.6|392.8|392.7|392.7|392.6|2006
1747044200000|2025-05-12 10:03:20|392.8|392.7|392.9|392.7|392.9|392.8|392.7|392.6|8554
1747044210000|2025-05-12 10:03:30|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|1847
1747044230000|2025-05-12 10:03:50||392.7||392.7||392.7||392.7|0
1747044240000|2025-05-12 10:04:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1747044250000|2025-05-12 10:04:10|393|392.9|392.8|392.7|393|392.9|392.8|392.7|319
1747044260000|2025-05-12 10:04:20|392.7|392.6|392.8|392.7|392.8|392.7|392.7|392.6|2064
1747044270000|2025-05-12 10:04:30|392.9|392.8|393|392.8|393|392.8|392.9|392.8|1279
1747044290000|2025-05-12 10:04:50|393.1|393|393.1|392.9|393.1|393|393.1|392.9|2409
1747044300000|2025-05-12 10:05:00|393|393|393.2|393|393.2|393|393|393|0
1747044310000|2025-05-12 10:05:10|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|2332
1747044320000|2025-05-12 10:05:20|393||393.1||393.1||393||0
1747044340000|2025-05-12 10:05:40|393||393||393||393||0
1747044350000|2025-05-12 10:05:50|||||||||700
1747044360000|2025-05-12 10:06:00|393.1|393|393.1|392.9|393.1|393|393.1|392.9|1943
1747044390000|2025-05-12 10:06:30|393|393|393.1|393|393.1|393|393|393|0
1747044430000|2025-05-12 10:07:10|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|2332
1747044440000|2025-05-12 10:07:20||393||393||393||393|0
1747044450000|2025-05-12 10:07:30|393.1||393.1||393.1||393.1||650
1747044470000|2025-05-12 10:07:50|||||||||698
1747044520000|2025-05-12 10:08:40|393.2|393.1|393.1|393|393.2|393.1|393.1|393|2542
1747044530000|2025-05-12 10:08:50|393.2||393.2||393.2||393.2||0
1747044550000|2025-05-12 10:09:10|393.4|393.2|393.3|393.2|393.4|393.2|393.3|393.1|608
1747044560000|2025-05-12 10:09:20|393.4||393.4||393.4||393.4||482
1747044570000|2025-05-12 10:09:30|393.3||393.3||393.3||393.3||0
1747044600000|2025-05-12 10:10:00|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1747044650000|2025-05-12 10:10:50|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|3150
1747044660000|2025-05-12 10:11:00|393.4|393.3|393.5|393.3|393.5|393.3|393.4|393.3|2898
1747044720000|2025-05-12 10:12:00|393.4|393.2|393.4|393.3|393.4|393.3|393.4|393.2|0
1747044770000|2025-05-12 10:12:50|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|2801
1747044790000|2025-05-12 10:13:10|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|663
1747044810000|2025-05-12 10:13:30|393.5||393.5||393.5||393.5||1000
1747044840000|2025-05-12 10:14:00||393.4||393.4||393.4||393.4|0
1747044850000|2025-05-12 10:14:10|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|0
1747044910000|2025-05-12 10:15:10|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|0
1747044930000|2025-05-12 10:15:30|393.5||393.5||393.5||393.5||0
1747044950000|2025-05-12 10:15:50|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|2332
1747044960000|2025-05-12 10:16:00|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|1427
1747045010000|2025-05-12 10:16:50||393.3||393.3||393.3||393.3|0
1747045030000|2025-05-12 10:17:10|393.4||393.4||393.4||393.4||0
1747045040000|2025-05-12 10:17:20|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|1106
1747045060000|2025-05-12 10:17:40|||||||||250
1747045080000|2025-05-12 10:18:00|393.2|393.1|393.3|393.2|393.3|393.2|393.2|393.1|1219
1747045090000|2025-05-12 10:18:10|393.4||393.3||393.4||393.3||1000
1747045100000|2025-05-12 10:18:20|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|2885
1747045130000|2025-05-12 10:18:50|||||||||8556
1747045140000|2025-05-12 10:19:00|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|702
1747045150000|2025-05-12 10:19:10|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|486
1747045180000|2025-05-12 10:19:40|393.5|393.4|393.6|393.5|393.6|393.5|393.5|393.4|1379
1747045290000|2025-05-12 10:21:30|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|124
1747045300000|2025-05-12 10:21:40|393.4|393.3|393.3|393.1|393.5|393.4|393.3|393.1|5628
1747045310000|2025-05-12 10:21:50|393.2|393|393.1|393|393.2|393|393.1|393|1539
1747045320000|2025-05-12 10:22:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1747045350000|2025-05-12 10:22:30|393.1|393|393.1|393|393.1|393|393.1|393|1161
1747045370000|2025-05-12 10:22:50||392.9||392.9||392.9||392.9|776
1747045380000|2025-05-12 10:23:00|393||393||393||393||0
1747045400000|2025-05-12 10:23:20|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|1099
1747045410000|2025-05-12 10:23:30|393|392.9|393|392.9|393|392.9|393|392.9|510
1747045430000|2025-05-12 10:23:50|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1747045440000|2025-05-12 10:24:00|||||||||2332
1747045450000|2025-05-12 10:24:10|393|392.9|393|392.9|393|392.9|393|392.9|0
1747045460000|2025-05-12 10:24:20|393.1|393|393.1|393|393.1|393|393.1|393|936
1747045470000|2025-05-12 10:24:30|393|392.8|393|392.8|393|392.8|393|392.8|881
1747045480000|2025-05-12 10:24:40|||||||||601
1747045500000|2025-05-12 10:25:00||392.9||392.9||392.9||392.9|0
1747045510000|2025-05-12 10:25:10||392.8||392.8||392.8||392.8|2332
1747045530000|2025-05-12 10:25:30|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|2987
1747045590000|2025-05-12 10:26:30||393||393||393||393|0
1747045650000|2025-05-12 10:27:30|393|392.9|393|392.8|393|392.9|392.9|392.7|1032
1747045660000|2025-05-12 10:27:40||392.9||392.9||392.9||392.9|0
1747045670000|2025-05-12 10:27:50|393.1|393|393.1|393|393.1|393|393.1|393|2738
1747045690000|2025-05-12 10:28:10|393|392.9|393|392.9|393|392.9|393|392.9|245
1747045700000|2025-05-12 10:28:20|393.1||393.1||393.1||393.1||2000
1747045740000|2025-05-12 10:29:00||393||393||393||393|0
1747045760000|2025-05-12 10:29:20|393|392.9|393|392.9|393|392.9|393|392.9|1130
1747045780000|2025-05-12 10:29:40|393.1|393|393.1|393|393.1|393|393.1|393|2332
1747045790000|2025-05-12 10:29:50||392.9||392.9||392.9||392.9|1147
1747045840000|2025-05-12 10:30:40|393||393||393||393||0
1747045860000|2025-05-12 10:31:00|||||||||572
1747045870000|2025-05-12 10:31:10||392.8||392.9||392.9||392.8|0
1747045900000|2025-05-12 10:31:40|||||||||5
1747045910000|2025-05-12 10:31:50|||||||||500
1747045920000|2025-05-12 10:32:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|1257
1747045930000|2025-05-12 10:32:10|393|392.9|393|392.9|393|392.9|393|392.9|2332
1747045950000|2025-05-12 10:32:30||392.8||392.8||392.8||392.8|0
1747045990000|2025-05-12 10:33:10||392.9||392.9||392.9||392.9|0
1747046010000|2025-05-12 10:33:30|393.1|393|393.1|393|393.1|393|393.1|393|470
1747046020000|2025-05-12 10:33:40|393|392.9|393|392.9|393|392.9|393|392.9|3092
1747046050000|2025-05-12 10:34:10|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1747046090000|2025-05-12 10:34:50|||||||||5000
1747046110000|2025-05-12 10:35:10|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1747046120000|2025-05-12 10:35:20|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1747046140000|2025-05-12 10:35:40|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1494
1747046150000|2025-05-12 10:35:50||392.6||392.6||392.6||392.6|0
1747046190000|2025-05-12 10:36:30|392.9|392.8|393|392.9|393|392.9|392.9|392.8|772
1747046230000|2025-05-12 10:37:10|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|2000
1747046260000|2025-05-12 10:37:40|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1400
1747046270000|2025-05-12 10:37:50|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1747046300000|2025-05-12 10:38:20|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1747046330000|2025-05-12 10:38:50|||||||||560
1747046380000|2025-05-12 10:39:40|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|1753
1747046420000|2025-05-12 10:40:20|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1747046440000|2025-05-12 10:40:40|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1747046450000|2025-05-12 10:40:50||392.3||392.3||392.3||392.3|0
1747046460000|2025-05-12 10:41:00|392.4|392.2|392.3|392.2|392.4|392.2|392.3|392.2|0
1747046480000|2025-05-12 10:41:20|392.4|392.3|392.4|392.2|392.4|392.3|392.4|392.2|416
1747046490000|2025-05-12 10:41:30|392.3|392.1|392.2|392.1|392.3|392.1|392.2|392.1|799
1747046500000|2025-05-12 10:41:40|392.3||392.3||392.3||392.3||373
1747046520000|2025-05-12 10:42:00||392.2||392.2||392.2||392.2|0
1747046530000|2025-05-12 10:42:10|392.4||392.4||392.4||392.4||521
1747046570000|2025-05-12 10:42:50||392.3||392.3||392.3||392.3|0
1747046590000|2025-05-12 10:43:10|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|3067
1747046610000|2025-05-12 10:43:30||392.3||392.3||392.3||392.3|1247
1747046620000|2025-05-12 10:43:40|392.4||392.4||392.4||392.4||0
1747046660000|2025-05-12 10:44:20|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|731
1747046680000|2025-05-12 10:44:40||392.1||392.1||392.1||392.1|0
1747046690000|2025-05-12 10:44:50||392.2||392.1||392.2||392.1|0
1747046700000|2025-05-12 10:45:00||392.2||392.2||392.2||392.1|0
1747046730000|2025-05-12 10:45:30|392.2|392.1|392.4|392.2|392.4|392.2|392.2|392.1|750
1747046740000|2025-05-12 10:45:40|392.5|392.3|392.4|392.2|392.5|392.3|392.4|392.2|2754
1747046760000|2025-05-12 10:46:00||392.3||392.3||392.3||392.3|0
1747046780000|2025-05-12 10:46:20|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|1500
1747046830000|2025-05-12 10:47:10|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|441
1747046860000|2025-05-12 10:47:40||392.4||392.4||392.4||392.4|0
1747046870000|2025-05-12 10:47:50|392.5||392.6||392.6||392.5||0
1747046910000|2025-05-12 10:48:30||392.5||392.5||392.5||392.5|0
1747046950000|2025-05-12 10:49:10|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1747046960000|2025-05-12 10:49:20|392.6|392.5|392.6|392.5|392.7|392.5|392.6|392.5|2940
1747047050000|2025-05-12 10:50:50|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|1000
1747047060000|2025-05-12 10:51:00|392.6|392.5|392.5|392.4|392.6|392.5|392.5|392.4|890
1747047150000|2025-05-12 10:52:30|||||||||2000
1747047180000|2025-05-12 10:53:00|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|2267
1747047190000|2025-05-12 10:53:10|392.7|392.6|392.6|392.5|392.7|392.6|392.6|392.5|380
1747047210000|2025-05-12 10:53:30|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1747047240000|2025-05-12 10:54:00|392.8|392.7|392.9|392.7|392.9|392.7|392.8|392.7|1172
1747047250000|2025-05-12 10:54:10||392.8||392.8||392.8||392.8|2482
1747047280000|2025-05-12 10:54:40|393|392.9|393|392.9|393|392.9|393|392.9|1807
1747047290000|2025-05-12 10:54:50|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1042
1747047330000|2025-05-12 10:55:30|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|463
1747047340000|2025-05-12 10:55:40|393||393||393||392.9||615
1747047350000|2025-05-12 10:55:50|392.9||392.9||392.9||392.9||0
1747047380000|2025-05-12 10:56:20|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|460
1747047390000|2025-05-12 10:56:30|393||393.1||393.1||393||0
1747047400000|2025-05-12 10:56:40|393||393||393||393||0
1747047420000|2025-05-12 10:57:00|393.1|393|393.1|393|393.1|393|393.1|393|458
1747047430000|2025-05-12 10:57:10||392.9||393||393||392.9|1024
1747047440000|2025-05-12 10:57:20|393.3|393.1|393.2|393.1|393.3|393.1|393.2|393.1|1344
1747047470000|2025-05-12 10:57:50|393.1|393|393.2|393|393.2|393|393|392.9|1969
1747047480000|2025-05-12 10:58:00|393.1||393.1||393.1||393.1||0
1747047490000|2025-05-12 10:58:10|393.2||393.2||393.2||393.2||0
1747047570000|2025-05-12 10:59:30||393.1||393.1||393.1||393.1|500
1747047590000|2025-05-12 10:59:50|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|1348
1747047600000|2025-05-12 11:00:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|2898
1747047680000|2025-05-12 11:01:20|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1747047720000|2025-05-12 11:02:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|2285
1747047730000|2025-05-12 11:02:10|393.3|393.2|393.3|393.1|393.3|393.2|393.3|393.1|1084
1747047750000|2025-05-12 11:02:30|393.2|393.2|393.2|393.1|393.2|393.2|393.2|393.1|1073
1747047810000|2025-05-12 11:03:30|393.1|393|393|392.9|393.1|393|393|392.9|2825
1747047820000|2025-05-12 11:03:40|393.1|393|393.1|393|393.1|393|393.1|393|0
1747047870000|2025-05-12 11:04:30||392.9||392.9||392.9||392.9|0
1747047890000|2025-05-12 11:04:50|393||393||393||393||0
1747047900000|2025-05-12 11:05:00|393.1|393|393.1|393|393.1|393|393.1|393|235
1747047910000|2025-05-12 11:05:10|||||||||137
1747047970000|2025-05-12 11:06:10|393|392.9|393.1|393|393.1|393|393|392.9|1209
1747048070000|2025-05-12 11:07:50|393|392.9|393|392.9|393|392.9|393|392.9|644
1747048080000|2025-05-12 11:08:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|1268
1747048090000|2025-05-12 11:08:10|||||||||1000
1747048100000|2025-05-12 11:08:20|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|223
1747048130000|2025-05-12 11:08:50|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|1151
1747048150000|2025-05-12 11:09:10|392.6||392.5||392.6||392.5||782
1747048160000|2025-05-12 11:09:20|392.4|392.3|392.4|392.2|392.4|392.3|392.4|392.2|1412
1747048170000|2025-05-12 11:09:30|392.3||392.3||392.3||392.3||0
1747048200000|2025-05-12 11:10:00|392.4|392.3|392.4|392.3|392.5|392.4|392.4|392.3|441
1747048220000|2025-05-12 11:10:20|392.3|392.2|392.2|392.1|392.3|392.2|392.2|392.1|2573
1747048250000|2025-05-12 11:10:50|392.1|392|391.7|391.6|392.1|392|391.7|391.6|164
1747048260000|2025-05-12 11:11:00|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1042
1747048270000|2025-05-12 11:11:10|391.7|391.6|391.6|391.5|391.7|391.6|391.6|391.5|2448
1747048280000|2025-05-12 11:11:20|391.7|391.6|391.9|391.7|391.9|391.7|391.7|391.5|2701
1747048290000|2025-05-12 11:11:30|391.8||391.8||391.8||391.8||2183
1747048300000|2025-05-12 11:11:40|391.6|391.6|391.6|391.5|391.6|391.6|391.6|391.5|3301
1747048320000|2025-05-12 11:12:00|391.4|391.4|391.3|391.2|391.4|391.4|391.3|391.2|3212
1747048330000|2025-05-12 11:12:10|391.1|391|391.2|391.1|391.2|391.1|391.1|391|4261
1747048340000|2025-05-12 11:12:20|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|450
1747048350000|2025-05-12 11:12:30|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|652
1747048370000|2025-05-12 11:12:50|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|0
1747048380000|2025-05-12 11:13:00|391.5|391.3|391.6|391.4|391.6|391.4|391.5|391.3|150
1747048400000|2025-05-12 11:13:20|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|0
1747048410000|2025-05-12 11:13:30||391.2||391.2||391.2||391.2|0
1747048450000|2025-05-12 11:14:10|391.4|391.3|391.2|391.1|391.4|391.3|391.2|391.1|2332
1747048460000|2025-05-12 11:14:20|391.3|391.2|391.4|391.2|391.4|391.2|391.3|391.2|1066
1747048470000|2025-05-12 11:14:30|391.6|391.4|391.4|391.3|391.6|391.4|391.4|391.3|2050
1747048480000|2025-05-12 11:14:40|391.5||391.4||391.5||391.4||3330
1747048520000|2025-05-12 11:15:20|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|150
1747048530000|2025-05-12 11:15:30|391.7|391.5|391.5|391.3|391.7|391.5|391.5|391.3|3270
1747048540000|2025-05-12 11:15:40|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|0
1747048560000|2025-05-12 11:16:00|391.4||391.4||391.4||391.4||702
1747048570000|2025-05-12 11:16:10|391.3||391.3||391.3||391.3||2623
1747048580000|2025-05-12 11:16:20|391.4|391.3|391.5|391.4|391.5|391.4|391.4|391.3|209
1747048590000|2025-05-12 11:16:30|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|500
1747048610000|2025-05-12 11:16:50||391.5||391.5||391.5||391.5|0
1747048620000|2025-05-12 11:17:00|391.6|391.3|391.4|391.2|391.6|391.3|391.4|391.2|338
1747048640000|2025-05-12 11:17:20|391.3|391.3|391.4|391.3|391.4|391.3|391.3|391.3|632
1747048650000|2025-05-12 11:17:30||391.2||391.2||391.2||391.2|0
1747048660000|2025-05-12 11:17:40|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|1529
1747048720000|2025-05-12 11:18:40|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|0
1747048730000|2025-05-12 11:18:50|391.5||391.5||391.5||391.5||0
1747048740000|2025-05-12 11:19:00|391.6||391.5||391.6||391.5||1122
1747048750000|2025-05-12 11:19:10||391.3||391.3||391.3||391.3|0
1747048810000|2025-05-12 11:20:10||391.4||391.4||391.4||391.4|0
1747048830000|2025-05-12 11:20:30|||||||||3
1747048860000|2025-05-12 11:21:00|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|2415
1747048900000|2025-05-12 11:21:40|391.3|391.2|391.4|391.2|391.4|391.2|391.3|391.2|0
1747048920000|2025-05-12 11:22:00||391.3||391.3||391.3||391.3|0
1747048960000|2025-05-12 11:22:40|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|1133
1747048970000|2025-05-12 11:22:50|||||||||1870
1747049010000|2025-05-12 11:23:30||391.1||391.1||391.1||391.1|0
1747049060000|2025-05-12 11:24:20|391.2|391.2|391.3|391.2|391.3|391.2|391.2|391.2|0
1747049140000|2025-05-12 11:25:40|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|678
1747049180000|2025-05-12 11:26:20||391.4||391.4||391.4||391.4|0
1747049190000|2025-05-12 11:26:30|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|915
1747049200000|2025-05-12 11:26:40|391.6||391.6||391.6||391.6||2332
1747049220000|2025-05-12 11:27:00|391.5|391.4|391.4|391.3|391.5|391.4|391.4|391.3|3056
1747049240000|2025-05-12 11:27:20|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|12
1747049250000|2025-05-12 11:27:30||391.1||391.1||391.1||391.1|671
1747049270000|2025-05-12 11:27:50|391.4|391.2|391.4|391.2|391.4|391.3|391.4|391.2|3694
1747049280000|2025-05-12 11:28:00|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|0
1747049300000|2025-05-12 11:28:20|391.4|391.2|391.4|391.2|391.4|391.2|391.3|391.2|2332
1747049310000|2025-05-12 11:28:30|391.3||391.3||391.3||391.3||0
1747049320000|2025-05-12 11:28:40|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|1014
1747049330000|2025-05-12 11:28:50|391.3|391.2|391.4|391.2|391.4|391.2|391.2|391.1|2062
1747049340000|2025-05-12 11:29:00|391.3||391.3||391.3||391.3||0
1747049360000|2025-05-12 11:29:20|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|1235
1747049390000|2025-05-12 11:29:50|||||||||1870
1747049400000|2025-05-12 11:30:00|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|0
1747049410000|2025-05-12 11:30:10|391.4|391.3|391.4|391.2|391.4|391.3|391.4|391.2|284
1747049460000|2025-05-12 11:31:00||391.3||391.3||391.3||391.3|75
1747049480000|2025-05-12 11:31:20|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|141
1747049500000|2025-05-12 11:31:40||391.1||391.1||391.1||391.1|1216
1747049520000|2025-05-12 11:32:00|391.2||391.2||391.2||391.2||1400
1747049530000|2025-05-12 11:32:10|391.1|391|391.1|391|391.1|391|391.1|391|0
1747049550000|2025-05-12 11:32:30|391|390.9|391|390.9|391|390.9|391|390.9|99
1747049560000|2025-05-12 11:32:40|391.1|391|391|390.9|391.1|391|391|390.9|672
1747049590000|2025-05-12 11:33:10|391.1|391|391.1|390.9|391.1|391|391|390.9|292
1747049600000|2025-05-12 11:33:20||391||391||391||391|0
1747049620000|2025-05-12 11:33:40|391|390.9|391|390.9|391|390.9|391|390.9|1394
1747049640000|2025-05-12 11:34:00|||||||||542
1747049650000|2025-05-12 11:34:10|391.1|391|391.1|391|391.1|391|391.1|391|0
1747049680000|2025-05-12 11:34:40|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|1105
1747049700000|2025-05-12 11:35:00|391.4|391.2|391.3|391.2|391.4|391.2|391.3|391.2|0
1747049780000|2025-05-12 11:36:20|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.2|662
1747049820000|2025-05-12 11:37:00|391.3|391.2|391.1|391|391.3|391.2|391.1|391|715
1747049840000|2025-05-12 11:37:20|391|390.9|391|390.8|391|390.9|391|390.8|1654
1747049850000|2025-05-12 11:37:30||390.9||390.8||390.9||390.8|876
1747049870000|2025-05-12 11:37:50|390.9|390.9|391|390.9|391.1|390.9|390.9|390.9|454
1747049920000|2025-05-12 11:38:40|391.1|391|391.1|391|391.1|391|391.1|391|1305
1747049970000|2025-05-12 11:39:30|391.2|391.1|391.3|391.2|391.3|391.2|391.2|391.1|1240
1747049980000|2025-05-12 11:39:40||391.1||391.1||391.1||391.1|4114
1747049990000|2025-05-12 11:39:50|391.2||391.2||391.2||391.2||1996
1747050000000|2025-05-12 11:40:00|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|15
1747050040000|2025-05-12 11:40:40|391.4||391.4||391.4||391.4||1
1747050060000|2025-05-12 11:41:00|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1747050070000|2025-05-12 11:41:10|391.7||391.7||391.7||391.7||978
1747050090000|2025-05-12 11:41:30||391.6||391.6||391.6||391.6|150
1747050100000|2025-05-12 11:41:40|391.8|391.7|391.7|391.6|391.8|391.7|391.7|391.6|2915
1747050120000|2025-05-12 11:42:00|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|2786
1747050330000|2025-05-12 11:45:30|392|391.8|392|391.8|392|391.9|391.9|391.7|2155
1747050360000|2025-05-12 11:46:00||391.9||391.9||391.9||391.9|0
1747050440000|2025-05-12 11:47:20|392.1|392|392.1|392|392.1|392|392.1|392|0
1747050460000|2025-05-12 11:47:40||391.9||392||392||391.9|0
1747050500000|2025-05-12 11:48:20||391.9||391.9||391.9||391.9|0
1747050510000|2025-05-12 11:48:30|392.3|392|392.2|392.1|392.3|392.2|392.1|392|5952
1747050520000|2025-05-12 11:48:40|392.1|392|392.1|391.9|392.2|392.1|392.1|391.9|10438
1747050530000|2025-05-12 11:48:50|392|392|392.1|392|392.1|392|392|391.9|0
1747050540000|2025-05-12 11:49:00|392|391.9|392|391.9|392|391.9|392|391.9|0
1747050560000|2025-05-12 11:49:20|392.1|392|392.1|392|392.1|392|392.1|392|528
1747050630000|2025-05-12 11:50:30|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|611
1747050670000|2025-05-12 11:51:10|||||||||630
1747050680000|2025-05-12 11:51:20|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|0
1747050700000|2025-05-12 11:51:40|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|400
1747050720000|2025-05-12 11:52:00|392.3|392.2|392.2|392.1|392.3|392.2|392.2|392.1|4077
1747050760000|2025-05-12 11:52:40|||||||||3193
1747050780000|2025-05-12 11:53:00|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|158
1747050790000|2025-05-12 11:53:10|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|242
1747050800000|2025-05-12 11:53:20|392.5||392.5||392.5||392.5||0
1747050810000|2025-05-12 11:53:30||392.4||392.4||392.4||392.4|0
1747050820000|2025-05-12 11:53:40||392.3||392.3||392.3||392.3|1343
1747050830000|2025-05-12 11:53:50|392.4||392.4||392.4||392.4||298
1747050840000|2025-05-12 11:54:00||392.2||392.2||392.2||392.2|1681
1747050860000|2025-05-12 11:54:20|392.3||392.3||392.3||392.3||0
1747050880000|2025-05-12 11:54:40|392.4|392.3|392.4|392.2|392.4|392.3|392.4|392.2|509
1747050930000|2025-05-12 11:55:30|392.3||392.3||392.3||392.3||0
1747050950000|2025-05-12 11:55:50|||||||||1694
1747050960000|2025-05-12 11:56:00|||||||||112
1747050970000|2025-05-12 11:56:10|392.4|392.5|392.6|392.5|392.6|392.5|392.4|392.4|1540
1747050980000|2025-05-12 11:56:20|392.7|392.6|392.8|392.7|392.8|392.7|392.7|392.6|1344
1747051010000|2025-05-12 11:56:50|392.9||392.8||392.9||392.8||0
1747051040000|2025-05-12 11:57:20|||||||||300
1747051050000|2025-05-12 11:57:30|||||||||200
1747051090000|2025-05-12 11:58:10|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|2915
1747051150000|2025-05-12 11:59:10|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|3038
1747051200000|2025-05-12 12:00:00|393|392.9|393.1|393|393.1|393|393|392.9|4207
1747051230000|2025-05-12 12:00:30|||||||||428
1747051270000|2025-05-12 12:01:10|||||||||787
1747051280000|2025-05-12 12:01:20|393|392.9|392.9|392.8|393|392.9|392.9|392.8|2219
1747051290000|2025-05-12 12:01:30|393|392.9|393|392.9|393|392.9|393|392.9|0
1747051370000|2025-05-12 12:02:50|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|89
1747051390000|2025-05-12 12:03:10|||||||||1537
1747051400000|2025-05-12 12:03:20|393.2|393|393.2|393|393.2|393|393.2|393|455
1747051410000|2025-05-12 12:03:30||393.1||393.1||393.1||393.1|0
1747051430000|2025-05-12 12:03:50|||||||||256
1747051440000|2025-05-12 12:04:00|393.1|393|393.1|393|393.1|393|393.1|393|995
1747051460000|2025-05-12 12:04:20|||||||||524
1747051500000|2025-05-12 12:05:00|393|392.9|393|392.9|393|392.9|393|392.9|0
1747051510000|2025-05-12 12:05:10|393.1|393|393.1|393|393.1|393|393.1|393|2920
1747051530000|2025-05-12 12:05:30|393.2|393.1|393.2|393.1|393.3|393.1|393.2|393.1|432
1747051550000|2025-05-12 12:05:50|393.1|393|393.1|393|393.1|393|393.1|393|1345
1747051560000|2025-05-12 12:06:00|393.2||393.1||393.2||393.1||0
1747051570000|2025-05-12 12:06:10|393.2||393.1||393.2||393.1||0
1747051610000|2025-05-12 12:06:50|393.2||393.2||393.2||393.2||0
1747051620000|2025-05-12 12:07:00|393.1||393.1||393.1||393.1||0
1747051650000|2025-05-12 12:07:30|||||||||649
1747051690000|2025-05-12 12:08:10|393|392.9|393|392.9|393|392.9|393|392.9|2546
1747051710000|2025-05-12 12:08:30|392.9|392.8|392.8|392.7|392.9|392.8|392.8|392.7|530
1747051760000|2025-05-12 12:09:20|392.7|392.6|392.7|392.6|392.8|392.7|392.7|392.6|3644
1747051790000|2025-05-12 12:09:50|||||||||116
1747051820000|2025-05-12 12:10:20|||||||||348
1747051830000|2025-05-12 12:10:30|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1069
1747051840000|2025-05-12 12:10:40|393|392.8|393|392.8|393|392.8|393|392.8|2915
1747051850000|2025-05-12 12:10:50|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|0
1747051860000|2025-05-12 12:11:00|393||393||393||393||0
1747051880000|2025-05-12 12:11:20|392.9|392.8|393|392.9|393|392.9|392.9|392.8|730
1747051900000|2025-05-12 12:11:40|||||||||1081
1747051920000|2025-05-12 12:12:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|5000
1747051930000|2025-05-12 12:12:10|393||393||393||393||405
1747051940000|2025-05-12 12:12:20|392.9|392.9|393|392.8|393|392.9|392.9|392.8|1642
1747051950000|2025-05-12 12:12:30|392.9||392.9||392.9||392.9||1021
1747051960000|2025-05-12 12:12:40|392.8|392.7|392.7|392.6|392.8|392.7|392.7|392.6|2210
1747051970000|2025-05-12 12:12:50|392.6|392.5|392.6|392.5|392.6|392.5|392.5|392.4|3913
1747051980000|2025-05-12 12:13:00|392.7||392.6||392.7||392.6||0
1747051990000|2025-05-12 12:13:10|392.7|392.6|392.7|392.5|392.7|392.6|392.7|392.5|0
1747052020000|2025-05-12 12:13:40||392.6||392.6||392.6||392.6|922
1747052030000|2025-05-12 12:13:50|392.8|392.7|392.9|392.7|392.9|392.7|392.8|392.7|631
1747052040000|2025-05-12 12:14:00|392.8||392.9||392.9||392.8||0
1747052050000|2025-05-12 12:14:10|392.8||392.8||392.8||392.8||0
1747052070000|2025-05-12 12:14:30|392.9||392.9||392.9||392.9||0
1747052080000|2025-05-12 12:14:40|392.8||392.9||392.9||392.8||50
1747052140000|2025-05-12 12:15:40|392.8|392.6|392.8|392.6|392.8|392.6|392.7|392.6|2216
1747052180000|2025-05-12 12:16:20|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|687
1747052190000|2025-05-12 12:16:30||392.8||392.8||392.8||392.8|0
1747052210000|2025-05-12 12:16:50|||||||||1000
1747052230000|2025-05-12 12:17:10|393.1|393|392.9|392.8|393.1|393|392.9|392.8|4469
1747052240000|2025-05-12 12:17:20|393|392.9|393|392.8|393.1|393|393|392.8|3322
1747052250000|2025-05-12 12:17:30|392.9||392.9||392.9||392.9||0
1747052260000|2025-05-12 12:17:40|393|392.9|393|392.9|393|392.9|393|392.9|2915
1747052280000|2025-05-12 12:18:00|392.9|392.8|392.9|392.7|392.9|392.8|392.9|392.7|948
1747052320000|2025-05-12 12:18:40||392.8||392.8||392.8||392.8|0
1747052330000|2025-05-12 12:18:50|393|392.9|393|392.9|393|392.9|393|392.9|0
1747052340000|2025-05-12 12:19:00|393.1|393|393.1|393|393.1|393|393|392.9|5004
1747052360000|2025-05-12 12:19:20|393|392.9|393.1|392.9|393.1|392.9|393|392.9|1013
1747052380000|2025-05-12 12:19:40|393|393|393|392.9|393|393|393|392.9|1031
1747052400000|2025-05-12 12:20:00|392.9|392.8|392.7|392.6|392.9|392.8|392.7|392.6|4977
1747052420000|2025-05-12 12:20:20|||||||||2915
1747052460000|2025-05-12 12:21:00|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|675
1747052500000|2025-05-12 12:21:40|392.7||392.7||392.7||392.6||900
1747052520000|2025-05-12 12:22:00|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|0
1747052530000|2025-05-12 12:22:10|392.5||392.5||392.5||392.5||50
1747052540000|2025-05-12 12:22:20|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|1686
1747052560000|2025-05-12 12:22:40||392.4||392.4||392.4||392.4|0
1747052600000|2025-05-12 12:23:20|392.4|392.5|392.5|392.4|392.5|392.5|392.4|392.3|1878
1747052630000|2025-05-12 12:23:50|||||||||500
1747052640000|2025-05-12 12:24:00|392.3|392.2|392.2|392.1|392.3|392.2|392.2|392.1|2499
1747052700000|2025-05-12 12:25:00|392.1|392|392|391.9|392.2|392|392|391.9|3789
1747052710000|2025-05-12 12:25:10|392.1||392.1||392.1||392.1||414
1747052720000|2025-05-12 12:25:20|392|391.8|392.1|391.9|392.1|391.9|392|391.8|73
1747052750000|2025-05-12 12:25:50|391.9|391.8|392|391.8|392|391.8|391.9|391.8|0
1747052760000|2025-05-12 12:26:00|391.9||391.9||391.9||391.9||2330
1747052770000|2025-05-12 12:26:10|392|391.9|392.1|391.9|392.1|392|392|391.9|1824
1747052780000|2025-05-12 12:26:20|392||392||392||392||996
1747052790000|2025-05-12 12:26:30|392.1|392|392|391.9|392.1|392|392|391.9|4547
1747052800000|2025-05-12 12:26:40|392.1||392||392.1||392||0
1747052810000|2025-05-12 12:26:50|||||||||2109
1747052850000|2025-05-12 12:27:30|||||||||1000
1747052900000|2025-05-12 12:28:20|392.1|392|392.2|392.1|392.2|392.1|392.1|392|2407
1747052920000|2025-05-12 12:28:40|||||||||391
1747052930000|2025-05-12 12:28:50|||||||||1100
1747053020000|2025-05-12 12:30:20|392.1|392|392.2|392|392.2|392|392.1|392|5716
1747053030000|2025-05-12 12:30:30||392.1||392.1||392.1||392.1|0
1747053060000|2025-05-12 12:31:00|392.1|392|392.1|392|392.1|392|392.1|392|2034
1747053080000|2025-05-12 12:31:20|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1747053090000|2025-05-12 12:31:30|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|0
1747053100000|2025-05-12 12:31:40|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1747053110000|2025-05-12 12:31:50|392.1|392|392.2|392.1|392.2|392.1|392.1|392|1561
1747053170000|2025-05-12 12:32:50|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|468
1747053180000|2025-05-12 12:33:00|392.4|392.1|392.3|392.2|392.4|392.2|392.3|392.1|5397
1747053190000|2025-05-12 12:33:10|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|424
1747053200000|2025-05-12 12:33:20|392.4|392.2|392.4|392.3|392.4|392.3|392.4|392.2|4915
1747053220000|2025-05-12 12:33:40|||||||||150
1747053230000|2025-05-12 12:33:50|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|0
1747053240000|2025-05-12 12:34:00|392.2|392.1|392.1|392|392.2|392.1|392.1|392|1206
1747053260000|2025-05-12 12:34:20|392|391.9|392.1|392|392.1|392|392|391.9|2656
1747053270000|2025-05-12 12:34:30|392.3|392.1|392.3|392.1|392.3|392.2|392.3|392.1|2557
1747053280000|2025-05-12 12:34:40|392.2||392.2||392.2||392.2||0
1747053300000|2025-05-12 12:35:00||392||392||392||392|1050
1747053320000|2025-05-12 12:35:20|392.1||392.1||392.1||392.1||0
1747053340000|2025-05-12 12:35:40|392.2|392.1|392.3|392.2|392.3|392.2|392.2|392.1|3382
1747053350000|2025-05-12 12:35:50|392.4|392.3|392.4|392.3|392.5|392.3|392.4|392.3|4021
1747053360000|2025-05-12 12:36:00|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|765
1747053380000|2025-05-12 12:36:20|392.4|392.3|392.5|392.4|392.5|392.4|392.4|392.3|1243
1747053430000|2025-05-12 12:37:10|392.6|392.5|392.6|392.4|392.6|392.5|392.6|392.4|209
1747053440000|2025-05-12 12:37:20||392.5||392.5||392.5||392.5|150
1747053450000|2025-05-12 12:37:30|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|115
1747053460000|2025-05-12 12:37:40|392.6|392.5|392.5|392.4|392.6|392.5|392.5|392.4|0
1747053480000|2025-05-12 12:38:00|392.4|392.3|392.3|392.2|392.5|392.3|392.3|392.2|1368
1747053500000|2025-05-12 12:38:20||392.1||392.1||392.1||392.1|881
1747053510000|2025-05-12 12:38:30|392.2|392|392.1|392|392.2|392|392.1|392|2014
1747053520000|2025-05-12 12:38:40|392|391.8|392|391.8|392|391.8|392|391.8|400
1747053550000|2025-05-12 12:39:10|391.9||391.9||391.9||391.9||1412
1747053560000|2025-05-12 12:39:20|391.8|391.7|391.7|391.5|391.8|391.7|391.7|391.5|1119
1747053570000|2025-05-12 12:39:30|391.5|391.4|391.6|391.5|391.7|391.5|391.5|391.4|246
1747053580000|2025-05-12 12:39:40|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|665
1747053600000|2025-05-12 12:40:00|391.6|391.5|391.5|391.4|391.6|391.5|391.5|391.4|273
1747053620000|2025-05-12 12:40:20|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|435
1747053700000|2025-05-12 12:41:40|391.4|391.3|391.3|391.2|391.4|391.3|391.3|391.2|2319
1747053710000|2025-05-12 12:41:50|391.4|391.3|391.3|391.2|391.4|391.3|391.3|391.2|541
1747053720000|2025-05-12 12:42:00|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|280
1747053740000|2025-05-12 12:42:20||391.2||391.2||391.2||391.2|0
1747053770000|2025-05-12 12:42:50||391.3||391.3||391.3||391.3|1877
1747053780000|2025-05-12 12:43:00|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|0
1747053790000|2025-05-12 12:43:10|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|716
1747053800000|2025-05-12 12:43:20|391.3||391.3||391.3||391.3||0
1747053810000|2025-05-12 12:43:30|391.2|391.2|391.1|391|391.3|391.2|391.1|391|5345
1747053820000|2025-05-12 12:43:40|391|390.9|391.1|390.9|391.1|391|391|390.9|1199
1747053860000|2025-05-12 12:44:20|391||391||391||391||0
1747053900000|2025-05-12 12:45:00|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|573
1747053950000|2025-05-12 12:45:50|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|0
1747053960000|2025-05-12 12:46:00|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|1164
1747053980000|2025-05-12 12:46:20|390.5|390.4|390.3|390.2|390.5|390.4|390.3|390.1|318
1747053990000|2025-05-12 12:46:30|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|2393
1747054000000|2025-05-12 12:46:40|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|1410
1747054010000|2025-05-12 12:46:50|390.2|390.1|390.3|390.2|390.3|390.2|390.2|390.1|1668
1747054020000|2025-05-12 12:47:00|||||||||254
1747054040000|2025-05-12 12:47:20|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|2915
1747054050000|2025-05-12 12:47:30|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|768
1747054110000|2025-05-12 12:48:30|||||||||1692
1747054130000|2025-05-12 12:48:50|||||||||2000
1747054140000|2025-05-12 12:49:00|390.2|390.1|390.2|390|390.2|390.1|390.1|390|1822
1747054160000|2025-05-12 12:49:20||390.1||390.1||390.1||390.1|0
1747054170000|2025-05-12 12:49:30|||||||||1251
1747054180000|2025-05-12 12:49:40||390||390.1||390.1||390|0
1747054190000|2025-05-12 12:49:50|||||||||187
1747054200000|2025-05-12 12:50:00|||||||||1366
1747054210000|2025-05-12 12:50:10|390.4|390.3|390.5|390.4|390.5|390.4|390.4|390.3|1823
1747054220000|2025-05-12 12:50:20|||||||||1000
1747054250000|2025-05-12 12:50:50|390.6|390.5|390.7|390.5|390.7|390.5|390.6|390.5|2509
1747054290000|2025-05-12 12:51:30|390.6||390.6||390.6||390.6||0
1747054300000|2025-05-12 12:51:40|390.7||390.6||390.7||390.6||0
1747054320000|2025-05-12 12:52:00|390.7||390.7||390.7||390.7||877
1747054330000|2025-05-12 12:52:10|390.6||390.6||390.6||390.6||319
1747054340000|2025-05-12 12:52:20|390.7|390.4|390.5|390.4|390.7|390.4|390.5|390.4|1410
1747054370000|2025-05-12 12:52:50|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|0
1747054380000|2025-05-12 12:53:00|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|0
1747054390000|2025-05-12 12:53:10|390.8|390.7|390.7|390.6|390.8|390.7|390.7|390.6|4270
1747054400000|2025-05-12 12:53:20|||||||||1876
1747054550000|2025-05-12 12:55:50|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|0
1747054570000|2025-05-12 12:56:10|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|1400
1747054590000|2025-05-12 12:56:30|390.8|390.7|390.9|390.8|390.9|390.8|390.8|390.7|3394
1747054600000|2025-05-12 12:56:40|391|390.9|391.1|390.9|391.1|391|391|390.9|4330
1747054620000|2025-05-12 12:57:00||391||391||391||391|0
1747054670000|2025-05-12 12:57:50||390.9||390.9||390.9||390.9|2409
1747054700000|2025-05-12 12:58:20|391||391||391||391||0
1747054760000|2025-05-12 12:59:20|391.1|391|391.1|391|391.1|391|391.1|391|867
1747054770000|2025-05-12 12:59:30|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|2177
1747054780000|2025-05-12 12:59:40|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|645
1747054800000|2025-05-12 13:00:00|391.6|391.5|391.6|391.5|391.7|391.5|391.6|391.5|0
1747054810000|2025-05-12 13:00:10|391.7||391.6||391.7||391.6||2915
1747054840000|2025-05-12 13:00:40|391.7|391.6|391.8|391.7|391.8|391.7|391.7|391.6|2809
1747054850000|2025-05-12 13:00:50|391.9||391.9||391.9||391.9||0
1747054860000|2025-05-12 13:01:00|391.8||391.8||391.8||391.8||0
1747054880000|2025-05-12 13:01:20|392|391.9|392.1|391.9|392.1|391.9|392|391.9|4703
1747054890000|2025-05-12 13:01:30||392||391.9||392||391.9|0
1747054900000|2025-05-12 13:01:40|392||392||392||392||0
1747054910000|2025-05-12 13:01:50|391.9|391.8|391.6|391.5|391.9|391.8|391.6|391.5|3216
1747054920000|2025-05-12 13:02:00|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|503
1747054930000|2025-05-12 13:02:10|392|391.8|391.9|391.7|392|391.8|391.9|391.7|1180
1747054960000|2025-05-12 13:02:40|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|171
1747054980000|2025-05-12 13:03:00|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1747055010000|2025-05-12 13:03:30|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1747055050000|2025-05-12 13:04:10|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|2129
1747055070000|2025-05-12 13:04:30|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|2040
1747055080000|2025-05-12 13:04:40|392|391.9|392|391.9|392|391.9|392|391.9|0
1747055090000|2025-05-12 13:04:50|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|4468
1747055110000|2025-05-12 13:05:10|392|391.9|391.9|391.8|392|391.9|391.9|391.8|1989
1747055150000|2025-05-12 13:05:50|391.7|391.6|391.8|391.6|391.8|391.6|391.7|391.6|1963
1747055190000|2025-05-12 13:06:30|391.7||391.7||391.7||391.7||0
1747055220000|2025-05-12 13:07:00|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|20
1747055230000|2025-05-12 13:07:10|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|150
1747055260000|2025-05-12 13:07:40|391.9|391.7|391.9|391.7|391.9|391.8|391.9|391.7|0
1747055270000|2025-05-12 13:07:50|392.1|391.8|392|391.8|392.1|392|392|391.8|0
1747055280000|2025-05-12 13:08:00||391.9||391.9||391.9||391.9|0
1747055320000|2025-05-12 13:08:40|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|2638
1747055390000|2025-05-12 13:09:50|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|2033
1747055400000|2025-05-12 13:10:00|391.8||391.8||391.8||391.7||2361
1747055410000|2025-05-12 13:10:10|||||||||2915
1747055420000|2025-05-12 13:10:20|391.7||391.7||391.7||391.7||0
1747055450000|2025-05-12 13:10:50|||||||||100
1747055460000|2025-05-12 13:11:00|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|1306
1747055470000|2025-05-12 13:11:10|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|1234
1747055480000|2025-05-12 13:11:20|391.6|391.5|391.6|391.4|391.6|391.5|391.5|391.4|2915
1747055500000|2025-05-12 13:11:40|||||||||610
1747055510000|2025-05-12 13:11:50|391.5||391.5||391.5||391.5||0
1747055540000|2025-05-12 13:12:20|391.6||391.6||391.6||391.6||2915
1747055590000|2025-05-12 13:13:10|391.5|391.3|391.5|391.3|391.5|391.3|391.4|391.3|1469
1747055600000|2025-05-12 13:13:20|391.4||391.4||391.4||391.4||0
1747055610000|2025-05-12 13:13:30|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|1469
1747055620000|2025-05-12 13:13:40|391.4||391.4||391.4||391.4||0
1747055650000|2025-05-12 13:14:10|391.3||391.3||391.3||391.3||0
1747055700000|2025-05-12 13:15:00|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|36
1747055710000|2025-05-12 13:15:10|||||||||233
1747055720000|2025-05-12 13:15:20|391.3|391.2|391.4|391.2|391.4|391.2|391.3|391.2|597
1747055730000|2025-05-12 13:15:30|391.3||391.3||391.3||391.3||0
1747055770000|2025-05-12 13:16:10|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1747055780000|2025-05-12 13:16:20|391.1|391|391.1|391|391.1|391|391.1|391|0
1747055790000|2025-05-12 13:16:30|391.2||391.2||391.2||391.2||0
1747055810000|2025-05-12 13:16:50|391|390.9|391.1|390.9|391.1|390.9|391|390.9|0
1747055820000|2025-05-12 13:17:00|391.2|391|391.2|391|391.2|391|391.2|391|0
1747055840000|2025-05-12 13:17:20|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|0
1747055850000|2025-05-12 13:17:30||391||390.9||391||390.9|1
1747055860000|2025-05-12 13:17:40|391||391||391||391||0
1747055870000|2025-05-12 13:17:50|391.1||391||391.1||391||0
1747055880000|2025-05-12 13:18:00|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|1184
1747055890000|2025-05-12 13:18:10|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|1093
1747055900000|2025-05-12 13:18:20||390.6||390.6||390.6||390.6|0
1747055920000|2025-05-12 13:18:40||390.7||390.7||390.7||390.6|0
1747055950000|2025-05-12 13:19:10|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|278
1747055960000|2025-05-12 13:19:20|||||||||1233
1747055970000|2025-05-12 13:19:30|391||391||391||390.9||0
1747055980000|2025-05-12 13:19:40|390.9||390.9||391||390.9||1429
1747056010000|2025-05-12 13:20:10|390.8|390.7|390.9|390.7|390.9|390.7|390.8|390.7|0
1747056050000|2025-05-12 13:20:50|391.1|390.8|391|390.9|391.1|391|391|390.8|2323
1747056060000|2025-05-12 13:21:00|||||||||5474
1747056070000|2025-05-12 13:21:10|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391|0
1747056080000|2025-05-12 13:21:20|||||||||50
1747056120000|2025-05-12 13:22:00||391||391||391||391|0
1747056130000|2025-05-12 13:22:10|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|943
1747056160000|2025-05-12 13:22:40|||||||||906
1747056170000|2025-05-12 13:22:50|391.1|391|391.2|391|391.2|391.1|391.1|391|2400
1747056180000|2025-05-12 13:23:00|391.5|391.1|391.5|391.4|391.5|391.4|391.5|391.1|0
1747056190000|2025-05-12 13:23:10||391.3||391.4||391.4||391.3|2915
1747056200000|2025-05-12 13:23:20|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|121
1747056210000|2025-05-12 13:23:30|||||||||150
1747056250000|2025-05-12 13:24:10|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.5|555
1747056260000|2025-05-12 13:24:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.6|387
1747056270000|2025-05-12 13:24:30|391.7|391.6|391.8|391.6|391.8|391.6|391.7|391.6|1145
1747056280000|2025-05-12 13:24:40|391.7||391.8||391.8||391.7||0
1747056300000|2025-05-12 13:25:00|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|2258
1747056310000|2025-05-12 13:25:10|391.9|391.8|391.7|391.6|391.9|391.8|391.7|391.6|2080
1747056320000|2025-05-12 13:25:20|391.8||391.8||391.8||391.8||48
1747056330000|2025-05-12 13:25:30||391.7||391.7||391.7||391.7|0
1747056340000|2025-05-12 13:25:40||391.6||391.6||391.6||391.6|0
1747056350000|2025-05-12 13:25:50|392|391.7|391.9|391.8|392.1|391.9|391.9|391.7|0
1747056360000|2025-05-12 13:26:00|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1492
1747056380000|2025-05-12 13:26:20|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|118
1747056390000|2025-05-12 13:26:30|391.6|391.5|391.6|391.4|391.6|391.5|391.6|391.4|903
1747056410000|2025-05-12 13:26:50|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|0
1747056420000|2025-05-12 13:27:00|391.6||391.6||391.6||391.6||0
1747056430000|2025-05-12 13:27:10|391.5|391.4|391.5|391.3|391.6|391.4|391.5|391.3|1126
1747056450000|2025-05-12 13:27:30||391.4||391.4||391.4||391.4|0
1747056460000|2025-05-12 13:27:40|391.6|391.5|391.6|391.4|391.6|391.5|391.6|391.4|1635
1747056470000|2025-05-12 13:27:50|391.7|391.5|391.6|391.4|391.7|391.5|391.6|391.4|0
1747056480000|2025-05-12 13:28:00||391.5||391.5||391.5||391.5|0
1747056500000|2025-05-12 13:28:20|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|440
1747056530000|2025-05-12 13:28:50|391.6|391.5|391.7|391.5|391.7|391.5|391.6|391.5|0
1747056540000|2025-05-12 13:29:00|391.6||391.7||391.7||391.6||2915
1747056550000|2025-05-12 13:29:10|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|2915
1747056570000|2025-05-12 13:29:30|391.5|391.5|391.6|391.5|391.6|391.5|391.5|391.5|499
1747056600000|2025-05-12 13:30:00|391.5|391.4|391.3|391.2|391.5|391.4|391.3|391.2|1921
1747056610000|2025-05-12 13:30:10|391.2|391.1|391.3|391.2|391.3|391.2|391.2|391.1|91
1747056620000|2025-05-12 13:30:20||391.1||391.1||391.2||391.1|392
1747056630000|2025-05-12 13:30:30||391.2||391.1||391.2||391.1|0
1747056640000|2025-05-12 13:30:40|391.2|391|391.1|391|391.2|391|391.1|391|1639
1747056650000|2025-05-12 13:30:50|391.2|391.1|391.3|391.1|391.3|391.2|391.2|391.1|553
1747056660000|2025-05-12 13:31:00|391.4|391.2|391.4|391.2|391.4|391.3|391.4|391.2|3002
1747056680000|2025-05-12 13:31:20|391.5|391.3|391.5|391.4|391.5|391.4|391.5|391.3|645
1747056690000|2025-05-12 13:31:30|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1747056700000|2025-05-12 13:31:40|391.3|391.2|391.2|391|391.4|391.2|391.1|391|4425
1747056710000|2025-05-12 13:31:50|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|1479
1747056720000|2025-05-12 13:32:00|391.2|391|391.2|391|391.2|391|391.2|391|835
1747056730000|2025-05-12 13:32:10|391.1|391.1|391.1|391|391.1|391.1|391.1|391|1928
1747056750000|2025-05-12 13:32:30|391.2|390.9|391.1|390.9|391.2|390.9|391|390.9|3106
1747056760000|2025-05-12 13:32:40|391||391||391.1||391||0
1747056770000|2025-05-12 13:32:50|391.1||391.1||391.1||391.1||0
1747056780000|2025-05-12 13:33:00|391|390.7|390.5|390.4|391|390.7|390.5|390.4|2940
1747056790000|2025-05-12 13:33:10|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1747056830000|2025-05-12 13:33:50||390.2||390.3||390.3||390.2|858
1747056850000|2025-05-12 13:34:10|390.5|390.4|390.5|390.4|390.6|390.5|390.5|390.4|1611
1747056860000|2025-05-12 13:34:20|390.6|390.3|390.6|390.4|390.6|390.5|390.6|390.3|422
1747056870000|2025-05-12 13:34:30|390.5|390.3|390.4|390.3|390.5|390.3|390.4|390.3|4497
1747056900000|2025-05-12 13:35:00|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|3860
1747056910000|2025-05-12 13:35:10|390.6|390.5|390.8|390.6|390.8|390.6|390.6|390.5|2451
1747056920000|2025-05-12 13:35:20|390.9|390.7|391|390.8|391|390.9|390.9|390.7|4560
1747056930000|2025-05-12 13:35:30|390.9|390.7|390.8|390.7|390.9|390.7|390.8|390.7|1953
1747056940000|2025-05-12 13:35:40|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|1618
1747056950000|2025-05-12 13:35:50|390.8|390.7|390.9|390.7|390.9|390.7|390.8|390.7|1080
1747056960000|2025-05-12 13:36:00|390.8|390.6|390.6|390.5|390.8|390.6|390.6|390.5|2117
1747056970000|2025-05-12 13:36:10|390.7||390.6||390.7||390.6||0
1747056980000|2025-05-12 13:36:20|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|0
1747056990000|2025-05-12 13:36:30|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1747057000000|2025-05-12 13:36:40|390.5|390.4|390.6|390.5|390.6|390.5|390.5|390.4|229
1747057010000|2025-05-12 13:36:50|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|155
1747057020000|2025-05-12 13:37:00|390.9|390.5|391|390.8|391|390.8|390.9|390.5|516
1747057030000|2025-05-12 13:37:10|391.1|391|390.8|390.7|391.2|391|390.8|390.7|1002
1747057040000|2025-05-12 13:37:20|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.5|0
1747057050000|2025-05-12 13:37:30|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|0
1747057060000|2025-05-12 13:37:40|390.9|390.8|391|390.8|391|390.8|390.9|390.8|13
1747057070000|2025-05-12 13:37:50|||||||||800
1747057080000|2025-05-12 13:38:00|390.9|390.9|391|390.8|391|390.9|390.9|390.8|1891
1747057090000|2025-05-12 13:38:10|390.9|390.7|390.9|390.7|390.9|390.7|390.8|390.7|1333
1747057100000|2025-05-12 13:38:20|390.8||390.8||390.8||390.8||0
1747057110000|2025-05-12 13:38:30|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|585
1747057120000|2025-05-12 13:38:40|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|0
1747057140000|2025-05-12 13:39:00|390.7|390.6|390.8|390.7|390.8|390.7|390.7|390.6|4915
1747057150000|2025-05-12 13:39:10|390.9|390.8|391|390.8|391|390.8|390.9|390.8|1886
1747057160000|2025-05-12 13:39:20|390.9|390.7|390.8|390.7|390.9|390.7|390.8|390.7|373
1747057170000|2025-05-12 13:39:30|390.6|390.5|390.4|390.3|390.6|390.5|390.4|390.3|3430
1747057180000|2025-05-12 13:39:40|390.5|390.4|390.5|390.3|390.6|390.4|390.5|390.3|269
1747057190000|2025-05-12 13:39:50|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|0
1747057200000|2025-05-12 13:40:00|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1747057210000|2025-05-12 13:40:10|390.6|390.4|390.6|390.4|390.6|390.5|390.6|390.4|1400
1747057220000|2025-05-12 13:40:20|390.8|390.5|390.8|390.7|390.8|390.7|390.8|390.5|412
1747057230000|2025-05-12 13:40:30|391|390.9|391|390.9|391|390.9|391|390.9|2606
1747057240000|2025-05-12 13:40:40|391.1|390.8|391.1|390.9|391.1|391|391|390.8|10177
1747057250000|2025-05-12 13:40:50|391||391||391.1||391||0
1747057260000|2025-05-12 13:41:00|390.9|390.8|390.9|390.8|390.9|390.8|390.8|390.7|2685
1747057270000|2025-05-12 13:41:10|391|390.9|391|390.8|391|390.9|391|390.8|738
1747057280000|2025-05-12 13:41:20||390.9||390.9||390.9||390.9|24
1747057310000|2025-05-12 13:41:50|391.1|391|391.1|391|391.1|391|391.1|391|293
1747057320000|2025-05-12 13:42:00|391.2|390.9|391.2|391.1|391.2|391.1|391.1|390.9|3897
1747057330000|2025-05-12 13:42:10|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.1|229
1747057340000|2025-05-12 13:42:20|||||||||598
1747057350000|2025-05-12 13:42:30|391.4||391.4||391.4||391.4||943
1747057360000|2025-05-12 13:42:40|391.3||391.3||391.3||391.3||0
1747057380000|2025-05-12 13:43:00|391.5|391.3|391.6|391.4|391.6|391.4|391.4|391.3|951
1747057390000|2025-05-12 13:43:10|391.5|391.5|391.5|391.4|391.6|391.5|391.5|391.4|0
1747057400000|2025-05-12 13:43:20|391.6|391.5|391.5|391.4|391.6|391.5|391.5|391.4|5000
1747057410000|2025-05-12 13:43:30|391.6||391.6||391.6||391.6||0
1747057420000|2025-05-12 13:43:40||391.5||391.5||391.5||391.5|0
1747057430000|2025-05-12 13:43:50|391.5|391.4|391.6|391.4|391.6|391.4|391.5|391.3|4001
1747057440000|2025-05-12 13:44:00||391.5||391.5||391.5||391.5|590
1747057450000|2025-05-12 13:44:10|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|1075
1747057470000|2025-05-12 13:44:30|391.4|391.3|391.3|391.2|391.4|391.3|391.3|391.2|1844
1747057480000|2025-05-12 13:44:40|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|703
1747057490000|2025-05-12 13:44:50|391.3|391|391.3|391.2|391.3|391.2|391.3|391|328
1747057500000|2025-05-12 13:45:00|391.4|391.3|391.5|391.4|391.5|391.4|391.4|391.3|1607
1747057510000|2025-05-12 13:45:10|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|587
1747057520000|2025-05-12 13:45:20|391.7|391.6|391.9|391.7|391.9|391.7|391.7|391.6|2250
1747057530000|2025-05-12 13:45:30|391.8|391.6|391.7|391.6|391.8|391.6|391.7|391.6|1757
1747057540000|2025-05-12 13:45:40|391.6|391.5|391.8|391.6|391.8|391.6|391.6|391.5|3410
1747057550000|2025-05-12 13:45:50||391.7||391.7||391.7||391.7|0
1747057560000|2025-05-12 13:46:00|391.7|391.6|391.5|391.4|391.7|391.6|391.5|391.4|2915
1747057570000|2025-05-12 13:46:10|391.6|391.6|391.7|391.6|391.7|391.6|391.6|391.6|1829
1747057590000|2025-05-12 13:46:30|391.8|391.7|392|391.8|392|391.8|391.8|391.7|253
1747057600000|2025-05-12 13:46:40|391.9|391.7|391.9|391.7|391.9|391.7|391.8|391.7|1435
1747057610000|2025-05-12 13:46:50||391.8||391.8||391.8||391.8|0
1747057620000|2025-05-12 13:47:00||391.7||391.7||391.8||391.7|590
1747057630000|2025-05-12 13:47:10|391.8|391.8|392|391.8|392|391.8|391.8|391.8|3567
1747057640000|2025-05-12 13:47:20|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|4549
1747057650000|2025-05-12 13:47:30|392|392|392|391.9|392.1|392|392|391.9|2100
1747057660000|2025-05-12 13:47:40|||||||||489
1747057670000|2025-05-12 13:47:50|391.9|391.8|391.8|391.6|391.9|391.8|391.8|391.6|1396
1747057680000|2025-05-12 13:48:00|391.7|391.8|392.1|391.9|392.1|391.9|391.7|391.8|1934
1747057690000|2025-05-12 13:48:10|392||392.1||392.1||392||2098
1747057700000|2025-05-12 13:48:20|392.3|392|392.5|392.3|392.5|392.3|392.3|392|0
1747057720000|2025-05-12 13:48:40|392.3|392.1|392.2|392.1|392.3|392.1|392.2|392.1|0
1747057730000|2025-05-12 13:48:50|392.1|392|392.2|392|392.2|392|392.1|392|1565
1747057740000|2025-05-12 13:49:00||392.1||392||392.1||392|0
1747057750000|2025-05-12 13:49:10||392.1||392.1||392.1||392|855
1747057760000|2025-05-12 13:49:20||392||392||392||392|0
1747057780000|2025-05-12 13:49:40|392|391.9|392.1|391.9|392.1|392|392|391.9|509
1747057790000|2025-05-12 13:49:50||392||392||392||392|0
1747057800000|2025-05-12 13:50:00|392.2|392.1|392.4|392.3|392.5|392.3|392.2|392|125
1747057810000|2025-05-12 13:50:10|392.3|392.2|392.4|392.3|392.4|392.3|392.3|392.2|3166
1747057820000|2025-05-12 13:50:20||392.2||392.3||392.3||392.2|1500
1747057850000|2025-05-12 13:50:50|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|1371
1747057860000|2025-05-12 13:51:00|392.6|392.5|392.9|392.7|392.9|392.7|392.6|392.5|4007
1747057870000|2025-05-12 13:51:10|392.7|392.6|392.8|392.6|392.8|392.6|392.7|392.6|2219
1747057880000|2025-05-12 13:51:20|392.6|392.5|392.7|392.5|392.7|392.5|392.6|392.5|1902
1747057890000|2025-05-12 13:51:30|392.8|392.6|392.8|392.6|392.8|392.6|392.7|392.6|1514
1747057900000|2025-05-12 13:51:40|392.9|392.7|392.9|392.8|392.9|392.8|392.9|392.7|1554
1747057910000|2025-05-12 13:51:50|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1437
1747057920000|2025-05-12 13:52:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|1323
1747057940000|2025-05-12 13:52:20|393|392.9|393|392.8|393|392.9|392.9|392.8|4221
1747057960000|2025-05-12 13:52:40|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|244
1747057970000|2025-05-12 13:52:50|392.7|392.6|392.8|392.6|392.8|392.6|392.7|392.6|150
1747057980000|2025-05-12 13:53:00|392.6|392.5|392.5|392.4|392.6|392.5|392.5|392.4|1668
1747057990000|2025-05-12 13:53:10|392.6|392.5|392.7|392.5|392.7|392.5|392.6|392.5|1352
1747058000000|2025-05-12 13:53:20|392.6||392.6||392.6||392.6||0
1747058010000|2025-05-12 13:53:30|392.7|392.6|392.7|392.6|392.7|392.6|392.6|392.6|0
1747058020000|2025-05-12 13:53:40|||||||||2704
1747058030000|2025-05-12 13:53:50|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|253
1747058040000|2025-05-12 13:54:00|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|740
1747058050000|2025-05-12 13:54:10|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|136
1747058060000|2025-05-12 13:54:20|392.3|392.2|392.3|392.2|392.3|392.2|392.2|392.1|13
1747058070000|2025-05-12 13:54:30|392.4|392.3|392.7|392.6|392.7|392.6|392.3|392.2|10879
1747058080000|2025-05-12 13:54:40|392.6|392.5|392.7|392.6|392.7|392.6|392.6|392.5|258
1747058100000|2025-05-12 13:55:00|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1883
1747058110000|2025-05-12 13:55:10|392.9|392.8|393|392.8|393|392.8|392.9|392.8|1997
1747058120000|2025-05-12 13:55:20|393.1|393|393.1|392.9|393.1|393|393.1|392.9|1344
1747058130000|2025-05-12 13:55:30|393|392.8|392.9|392.8|393|392.8|392.9|392.8|2218
1747058140000|2025-05-12 13:55:40|393|392.9|393|392.9|393|392.9|393|392.9|2915
1747058150000|2025-05-12 13:55:50|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|1500
1747058160000|2025-05-12 13:56:00|||||||||590
1747058170000|2025-05-12 13:56:10|393|392.9|393|392.9|393|392.9|393|392.9|201
1747058200000|2025-05-12 13:56:40|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|750
1747058210000|2025-05-12 13:56:50|393|392.9|393.1|392.9|393.1|392.9|393|392.9|350
1747058220000|2025-05-12 13:57:00|393|393|393.3|393.2|393.4|393.3|393|393|8837
1747058230000|2025-05-12 13:57:10|393.4|393.3|393.4|393.3|393.4|393.3|393.3|393.3|2915
1747058240000|2025-05-12 13:57:20|393.5|393.4|393.4|393.2|393.5|393.4|393.3|393.2|3878
1747058260000|2025-05-12 13:57:40|393.3|393.1|393.2|393.1|393.3|393.1|393.2|393.1|0
1747058270000|2025-05-12 13:57:50|393.1|393|393.1|393|393.1|393|393.1|393|1305
1747058280000|2025-05-12 13:58:00|393.2|393.1|393.4|393.3|393.4|393.3|393.2|393.1|512
1747058300000|2025-05-12 13:58:20|393.5|393.2|393.3|393.2|393.5|393.2|393.3|393.2|1094
1747058310000|2025-05-12 13:58:30|393.2|393.1|393.2|393|393.2|393.1|393.2|393|3392
1747058320000|2025-05-12 13:58:40|393.1|393.2|393.3|393.2|393.4|393.2|393.1|393.2|2406
1747058330000|2025-05-12 13:58:50||393.1||393.1||393.2||393.1|856
1747058340000|2025-05-12 13:59:00|393.4|393.2|393.4|393.2|393.4|393.3|393.3|393.2|6268
1747058350000|2025-05-12 13:59:10|393.3|393.3|393.4|393.3|393.4|393.3|393.3|393.3|842
1747058360000|2025-05-12 13:59:20|393.3|393.2|393.4|393.2|393.4|393.2|393.3|393.2|768
1747058370000|2025-05-12 13:59:30||393.3||393.2||393.3||393.2|0
1747058380000|2025-05-12 13:59:40|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|1219
1747058390000|2025-05-12 13:59:50|393.4|393.2|393.4|393.3|393.4|393.3|393.4|393.2|0
1747058400000|2025-05-12 14:00:00|||||||||989
1747058410000|2025-05-12 14:00:10|393.5|393.4|393.5|393.4|393.7|393.6|393.5|393.3|5472
1747058420000|2025-05-12 14:00:20|393.4|393.3|393.5|393.3|393.5|393.3|393.4|393.3|2915
1747058430000|2025-05-12 14:00:30|393.4|393.2|393.3|393.2|393.4|393.2|393.3|393.2|4493
1747058440000|2025-05-12 14:00:40|||||||||144
1747058450000|2025-05-12 14:00:50|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.2|1364
1747058460000|2025-05-12 14:01:00|393.2|393.1|393.2|393.1|393.3|393.1|393.2|393.1|2915
1747058470000|2025-05-12 14:01:10|||||||||894
1747058480000|2025-05-12 14:01:20||393||393||393||393|0
1747058490000|2025-05-12 14:01:30|393.1||393.1||393.1||393.1||2915
1747058500000|2025-05-12 14:01:40|393.2||393.2||393.2||393.2||0
1747058510000|2025-05-12 14:01:50|393.1|392.9|393|392.9|393.1|392.9|393|392.9|0
1747058520000|2025-05-12 14:02:00|392.9|392.8|392.9|392.7|392.9|392.8|392.9|392.7|1800
1747058530000|2025-05-12 14:02:10|392.8|392.6|392.7|392.6|392.8|392.6|392.7|392.6|1007
1747058580000|2025-05-12 14:03:00|392.6|392.5|392.5|392.4|392.6|392.5|392.5|392.4|1488
1747058590000|2025-05-12 14:03:10|392.6|392.5|392.7|392.6|392.7|392.6|392.6|392.5|1804
1747058600000|2025-05-12 14:03:20|||||||||2057
1747058610000|2025-05-12 14:03:30|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1747058620000|2025-05-12 14:03:40|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|2915
1747058630000|2025-05-12 14:03:50|392.6|392.5|392.7|392.6|392.8|392.7|392.6|392.5|4144
1747058640000|2025-05-12 14:04:00|||||||||182
1747058650000|2025-05-12 14:04:10|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|1849
1747058660000|2025-05-12 14:04:20|||||||||349
1747058670000|2025-05-12 14:04:30|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|387
1747058690000|2025-05-12 14:04:50|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|231
1747058700000|2025-05-12 14:05:00|392.5|392.4|392.4|392.3|392.5|392.4|392.4|392.3|2973
1747058710000|2025-05-12 14:05:10|392.3|392.2|392|391.9|392.3|392.2|392|391.9|460
1747058720000|2025-05-12 14:05:20|392.1|392|392.2|392|392.2|392|392.1|391.9|862
1747058730000|2025-05-12 14:05:30|392.1||392.1||392.1||392.1||0
1747058740000|2025-05-12 14:05:40|392.2|392.1|392.3|392.2|392.3|392.2|392.2|392.1|2109
1747058770000|2025-05-12 14:06:10|||||||||868
1747058780000|2025-05-12 14:06:20|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|165
1747058790000|2025-05-12 14:06:30|392.3|392.2|392.3|392.2|392.4|392.2|392.3|392.1|1011
1747058800000|2025-05-12 14:06:40|392.4|392.3|392.5|392.4|392.5|392.4|392.4|392.3|625
1747058810000|2025-05-12 14:06:50||392.3||392.4||392.4||392.3|240
1747058830000|2025-05-12 14:07:10|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|549
1747058860000|2025-05-12 14:07:40|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|429
1747058870000|2025-05-12 14:07:50|392.4|392.3|392.5|392.4|392.5|392.4|392.4|392.3|911
1747058900000|2025-05-12 14:08:20|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|746
1747058910000|2025-05-12 14:08:30|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|181
1747058940000|2025-05-12 14:09:00|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|234
1747058960000|2025-05-12 14:09:20|392.7|392.6|392.8|392.6|392.8|392.6|392.7|392.6|2510
1747058970000|2025-05-12 14:09:30|392.9|392.7|392.9|392.8|392.9|392.8|392.9|392.7|223
1747058980000|2025-05-12 14:09:40|393|392.9|393|392.9|393|392.9|393|392.9|2276
1747059000000|2025-05-12 14:10:00|393.2|393.1|393.2|393|393.2|393.1|393.1|392.9|3489
1747059010000|2025-05-12 14:10:10|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|2915
1747059020000|2025-05-12 14:10:20||393.1||393.2||393.2||393.1|0
1747059050000|2025-05-12 14:10:50|393.1|393|393.1|392.9|393.1|393|393.1|392.9|2977
1747059060000|2025-05-12 14:11:00|393|393|393.1|393|393.1|393|393|393|0
1747059070000|2025-05-12 14:11:10|393.2|393.1|393.3|393.1|393.3|393.1|393.2|393.1|0
1747059120000|2025-05-12 14:12:00|393.1|393|393.1|393|393.1|393|393.1|393|0
1747059170000|2025-05-12 14:12:50|393.2|393.1|393.2|393|393.2|393.1|393.2|393|500
1747059190000|2025-05-12 14:13:10|393.1|393.1|393.2|393.1|393.2|393.1|393.1|393.1|646
1747059220000|2025-05-12 14:13:40|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|638
1747059240000|2025-05-12 14:14:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|3213
1747059250000|2025-05-12 14:14:10|393.3|393.2|393.4|393.3|393.5|393.4|393.3|393.2|579
1747059270000|2025-05-12 14:14:30|393.3|393.2|393.4|393.3|393.4|393.3|393.3|393.2|291
1747059280000|2025-05-12 14:14:40|393.5||393.4||393.5||393.4||4745
1747059290000|2025-05-12 14:14:50|393.5||393.5||393.5||393.5||0
1747059300000|2025-05-12 14:15:00|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|672
1747059310000|2025-05-12 14:15:10|393.7||393.7||393.7||393.7||0
1747059320000|2025-05-12 14:15:20|393.5|393.4|393.4|393.3|393.5|393.4|393.4|393.3|3169
1747059340000|2025-05-12 14:15:40|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|2021
1747059350000|2025-05-12 14:15:50|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1747059370000|2025-05-12 14:16:10|||||||||2730
1747059380000|2025-05-12 14:16:20|393.3|393.2|393.5|393.3|393.5|393.4|393.3|393.2|796
1747059390000|2025-05-12 14:16:30|393.6|393.4|393.5|393.4|393.6|393.5|393.5|393.4|1079
1747059400000|2025-05-12 14:16:40|393.6|393.5|393.7|393.5|393.7|393.5|393.6|393.5|2742
1747059410000|2025-05-12 14:16:50|393.6|393.6|393.7|393.5|393.7|393.6|393.6|393.5|0
1747059420000|2025-05-12 14:17:00|393.6||393.6||393.6||393.6||1986
1747059430000|2025-05-12 14:17:10|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|325
1747059450000|2025-05-12 14:17:30||393.5||393.5||393.5||393.5|318
1747059460000|2025-05-12 14:17:40||393.6||393.6||393.6||393.5|0
1747059480000|2025-05-12 14:18:00||393.5||393.5||393.5||393.5|326
1747059490000|2025-05-12 14:18:10|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|1850
1747059520000|2025-05-12 14:18:40|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|249
1747059530000|2025-05-12 14:18:50|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1747059540000|2025-05-12 14:19:00|393.7|393.6|393.7|393.5|393.7|393.6|393.7|393.5|63
1747059550000|2025-05-12 14:19:10|393.6|393.6|393.7|393.5|393.7|393.6|393.6|393.5|2295
1747059560000|2025-05-12 14:19:20||393.6||393.6||393.6||393.6|0
1747059570000|2025-05-12 14:19:30|393.8|393.7|393.7|393.6|393.8|393.7|393.7|393.6|1526
1747059580000|2025-05-12 14:19:40|393.8||393.8||393.8||393.8||0
1747059590000|2025-05-12 14:19:50|393.7||393.7||393.7||393.7||0
1747059610000|2025-05-12 14:20:10|393.8|393.7|393.9|393.8|393.9|393.8|393.8|393.7|825
1747059620000|2025-05-12 14:20:20|394||394||394||394||1344
1747059650000|2025-05-12 14:20:50|393.8|393.7|393.5|393.4|393.8|393.7|393.5|393.4|4711
1747059660000|2025-05-12 14:21:00||393.3||393.3||393.4||393.3|2317
1747059680000|2025-05-12 14:21:20|393.4||393.4||393.4||393.4||0
1747059690000|2025-05-12 14:21:30|||||||||1954
1747059710000|2025-05-12 14:21:50|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|3478
1747059720000|2025-05-12 14:22:00|393.4|393.3|393.5|393.3|393.5|393.4|393.4|393.3|626
1747059730000|2025-05-12 14:22:10||393.4||393.4||393.4||393.4|0
1747059740000|2025-05-12 14:22:20|393.4|393.3|393.5|393.3|393.5|393.3|393.4|393.3|1019
1747059760000|2025-05-12 14:22:40|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|1256
1747059770000|2025-05-12 14:22:50||393.3||393.3||393.3||393.3|0
1747059780000|2025-05-12 14:23:00|393.5||393.5||393.5||393.5||817
1747059790000|2025-05-12 14:23:10|393.4||393.4||393.4||393.4||0
1747059810000|2025-05-12 14:23:30|393.5||393.5||393.5||393.5||0
1747059850000|2025-05-12 14:24:10||393.4||393.4||393.4||393.4|0
1747059870000|2025-05-12 14:24:30|393.4|393.3|393.5|393.3|393.5|393.4|393.4|393.3|175
1747059880000|2025-05-12 14:24:40||393.4||393.4||393.4||393.4|1567
1747059950000|2025-05-12 14:25:50||393.3||393.3||393.3||393.3|0
1747059960000|2025-05-12 14:26:00||393.4||393.4||393.4||393.4|0
1747059980000|2025-05-12 14:26:20|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|973
1747060000000|2025-05-12 14:26:40|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|1188
1747060010000|2025-05-12 14:26:50|393.6|393.5|393.6|393.5|393.7|393.6|393.6|393.5|2194
1747060020000|2025-05-12 14:27:00|393.5|393.4|393.6|393.5|393.6|393.5|393.5|393.4|6485
1747060070000|2025-05-12 14:27:50|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1747060090000|2025-05-12 14:28:10|393.8|393.7|394|393.8|394|393.9|393.8|393.7|2202
1747060100000|2025-05-12 14:28:20|393.9||393.9||393.9||393.9||0
1747060110000|2025-05-12 14:28:30|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|914
1747060160000|2025-05-12 14:29:20|393.7|393.6|393.8|393.7|393.8|393.7|393.7|393.6|2682
1747060200000|2025-05-12 14:30:00|394|393.8|393.9|393.8|394|393.8|393.9|393.8|192
1747060210000|2025-05-12 14:30:10|394||394||394||394||0
1747060220000|2025-05-12 14:30:20||393.9||393.9||393.9||393.9|279
1747060230000|2025-05-12 14:30:30|393.9|393.8|393.8|393.7|393.9|393.8|393.8|393.7|1012
1747060240000|2025-05-12 14:30:40|393.9|393.8|394|393.8|394|393.8|393.9|393.8|0
1747060260000|2025-05-12 14:31:00|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|150
1747060270000|2025-05-12 14:31:10||393.6||393.7||393.7||393.6|0
1747060290000|2025-05-12 14:31:30|393.6|393.5|393.7|393.5|393.7|393.5|393.6|393.5|1689
1747060300000|2025-05-12 14:31:40||393.6||393.6||393.6||393.6|2915
1747060310000|2025-05-12 14:31:50|393.9|393.8|393.8|393.7|393.9|393.8|393.8|393.7|0
1747060320000|2025-05-12 14:32:00|393.7|393.6|393.8|393.6|393.8|393.6|393.7|393.6|0
1747060340000|2025-05-12 14:32:20|393.6|393.5|393.6|393.4|393.6|393.5|393.5|393.4|3653
1747060350000|2025-05-12 14:32:30|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|0
1747060380000|2025-05-12 14:33:00|393.6||393.6||393.6||393.6||2120
1747060420000|2025-05-12 14:33:40|393.5|393.4|393.5|393.3|393.5|393.4|393.5|393.3|1667
1747060440000|2025-05-12 14:34:00|||||||||1
1747060450000|2025-05-12 14:34:10|393.4||393.4||393.4||393.4||0
1747060460000|2025-05-12 14:34:20|393.5|393.4|393.4|393.3|393.5|393.4|393.4|393.3|2711
1747060480000|2025-05-12 14:34:40|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1747060510000|2025-05-12 14:35:10|393.7|393.6|393.5|393.4|393.7|393.6|393.5|393.4|1344
1747060520000|2025-05-12 14:35:20|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|20
1747060530000|2025-05-12 14:35:30|393.8|393.7|393.8|393.7|393.9|393.7|393.8|393.7|2740
1747060540000|2025-05-12 14:35:40|393.9|393.8|393.9|393.8|394|393.9|393.9|393.8|1126
1747060550000|2025-05-12 14:35:50|394||394||394||394||0
1747060560000|2025-05-12 14:36:00||393.9||393.8||393.9||393.8|0
1747060570000|2025-05-12 14:36:10|393.9|393.9|394|393.9|394|393.9|393.9|393.9|400
1747060580000|2025-05-12 14:36:20|393.9|393.8|393.8|393.7|393.9|393.8|393.8|393.7|2984
1747060600000|2025-05-12 14:36:40|393.9|393.8|393.8|393.7|393.9|393.8|393.8|393.7|615
1747060610000|2025-05-12 14:36:50|||||||||2000
1747060620000|2025-05-12 14:37:00|||||||||1
1747060630000|2025-05-12 14:37:10|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1747060660000|2025-05-12 14:37:40|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|268
1747060670000|2025-05-12 14:37:50|393.4|393.3|393.6|393.5|393.6|393.5|393.4|393.3|1391
1747060710000|2025-05-12 14:38:30|393.5|393.4|393.5|393.4|393.6|393.4|393.5|393.4|1185
1747060720000|2025-05-12 14:38:40|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1747060750000|2025-05-12 14:39:10|393.5|393.4|393.6|393.4|393.6|393.4|393.5|393.4|354
1747060760000|2025-05-12 14:39:20|393.5||393.5||393.5||393.5||0
1747060790000|2025-05-12 14:39:50|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|2600
1747060810000|2025-05-12 14:40:10|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1747060820000|2025-05-12 14:40:20|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|319
1747060840000|2025-05-12 14:40:40|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|675
1747060900000|2025-05-12 14:41:40|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1747060920000|2025-05-12 14:42:00|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1747060970000|2025-05-12 14:42:50|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|3804
1747060990000|2025-05-12 14:43:10|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1747061000000|2025-05-12 14:43:20|393.6|393.5|393.6|393.5|393.6|393.5|393.5|393.5|0
1747061020000|2025-05-12 14:43:40|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1747061030000|2025-05-12 14:43:50|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1747061040000|2025-05-12 14:44:00|393.5|393.4|393.6|393.5|393.6|393.5|393.5|393.4|764
1747061080000|2025-05-12 14:44:40|||||||||1805
1747061140000|2025-05-12 14:45:40|393.7|393.6|393.8|393.6|393.8|393.6|393.7|393.6|2915
1747061150000|2025-05-12 14:45:50||393.7||393.7||393.7||393.7|2223
1747061210000|2025-05-12 14:46:50|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|2214
1747061250000|2025-05-12 14:47:30|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|1341
1747061260000|2025-05-12 14:47:40|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|1415
1747061300000|2025-05-12 14:48:20|393.5|393.4|393.5|393.3|393.5|393.4|393.4|393.3|926
1747061310000|2025-05-12 14:48:30||393.4||393.4||393.4||393.4|0
1747061340000|2025-05-12 14:49:00|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|247
1747061350000|2025-05-12 14:49:10|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|1200
1747061360000|2025-05-12 14:49:20|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1747061390000|2025-05-12 14:49:50|||||||||20
1747061410000|2025-05-12 14:50:10|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|210
1747061420000|2025-05-12 14:50:20|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1747061430000|2025-05-12 14:50:30|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|194
1747061440000|2025-05-12 14:50:40|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1747061460000|2025-05-12 14:51:00|393.1|393|393|392.9|393.1|393|393|392.9|629
1747061470000|2025-05-12 14:51:10||392.8||392.8||392.9||392.8|1303
1747061480000|2025-05-12 14:51:20|392.9||392.9||392.9||392.9||0
1747061500000|2025-05-12 14:51:40|393||393||393||393||0
1747061510000|2025-05-12 14:51:50|392.9||392.9||392.9||392.9||0
1747061540000|2025-05-12 14:52:20|||||||||125
1747061560000|2025-05-12 14:52:40|||||||||480
1747061570000|2025-05-12 14:52:50|392.8|392.7|392.8|392.6|392.8|392.7|392.8|392.6|3638
1747061590000|2025-05-12 14:53:10|392.9|392.8|393|392.9|393|392.9|392.9|392.8|500
1747061600000|2025-05-12 14:53:20|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|2915
1747061610000|2025-05-12 14:53:30|393||393||393||393||0
1747061630000|2025-05-12 14:53:50|392.9||392.9||392.9||392.9||200
1747061700000|2025-05-12 14:55:00|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|4728
1747061720000|2025-05-12 14:55:20|||||||||406
1747061770000|2025-05-12 14:56:10|392.9|392.8|392.8|392.7|392.9|392.8|392.8|392.7|1458
1747061830000|2025-05-12 14:57:10|393|392.9|393|392.9|393|392.9|393|392.9|0
1747061840000|2025-05-12 14:57:20||392.8||392.9||392.9||392.8|0
1747061880000|2025-05-12 14:58:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1747061900000|2025-05-12 14:58:20|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1747061940000|2025-05-12 14:59:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|237
1747061960000|2025-05-12 14:59:20|||||||||825
1747061970000|2025-05-12 14:59:30|393|392.9|393|392.8|393|392.9|393|392.8|0
1747061980000|2025-05-12 14:59:40|392.9||392.9||392.9||392.9||0
1747061990000|2025-05-12 14:59:50|||||||||325
1747062000000|2025-05-12 15:00:00|393|392.9|393.1|392.9|393.1|392.9|393|392.9|2915
1747062010000|2025-05-12 15:00:10|393.2|393.1|393.3|393.1|393.3|393.1|393.2|393.1|3523
1747062020000|2025-05-12 15:00:20|393.2||393.2||393.2||393.2||0
1747062030000|2025-05-12 15:00:30|393.1|393|393.4|393.2|393.4|393.2|393.1|393|1798
1747062040000|2025-05-12 15:00:40|393.5|393.3|393.5|393.3|393.5|393.4|393.5|393.3|0
1747062070000|2025-05-12 15:01:10||393.4||393.4||393.4||393.4|0
1747062130000|2025-05-12 15:02:10|393.6|393.5|393.7|393.6|393.7|393.6|393.6|393.5|3100
1747062170000|2025-05-12 15:02:50|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1747062180000|2025-05-12 15:03:00|393.9||393.9||393.9||393.8||1164
1747062200000|2025-05-12 15:03:20||393.8||393.8||393.8||393.8|1000
1747062220000|2025-05-12 15:03:40|393.8|393.7|393.5|393.4|393.8|393.7|393.5|393.4|6833
1747062230000|2025-05-12 15:03:50|393.6||393.6||393.6||393.6||0
1747062240000|2025-05-12 15:04:00|393.7|393.5|393.6|393.5|393.7|393.5|393.6|393.5|0
1747062260000|2025-05-12 15:04:20||393.4||393.4||393.5||393.4|2915
1747062280000|2025-05-12 15:04:40|393.7|393.5|393.7|393.6|393.7|393.6|393.7|393.5|113
1747062300000|2025-05-12 15:05:00|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|281
1747062320000|2025-05-12 15:05:20|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|1397
1747062330000|2025-05-12 15:05:30||393.5||393.6||393.6||393.5|254
1747062340000|2025-05-12 15:05:40|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|1022
1747062360000|2025-05-12 15:06:00|||||||||500
1747062380000|2025-05-12 15:06:20|||||||||1083
1747062390000|2025-05-12 15:06:30|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|242
1747062400000|2025-05-12 15:06:40|||||||||500
1747062420000|2025-05-12 15:07:00|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1747062430000|2025-05-12 15:07:10|||||||||310
1747062490000|2025-05-12 15:08:10|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|4008
1747062510000|2025-05-12 15:08:30|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|1375
1747062540000|2025-05-12 15:09:00||393.4||393.5||393.5||393.4|26
1747062600000|2025-05-12 15:10:00|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|638
1747062610000|2025-05-12 15:10:10|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1747062660000|2025-05-12 15:11:00|||||||||853
1747062670000|2025-05-12 15:11:10|||||||||356
1747062680000|2025-05-12 15:11:20|||||||||451
1747062690000|2025-05-12 15:11:30|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|3710
1747062700000|2025-05-12 15:11:40|393.4|393.3|393.2|393.1|393.4|393.3|393.2|393.1|150
1747062730000|2025-05-12 15:12:10|||||||||791
1747062760000|2025-05-12 15:12:40|393.1|393|393.1|393|393.1|393|393.1|393|730
1747062770000|2025-05-12 15:12:50|393|392.9|393|392.9|393|392.9|393|392.9|291
1747062790000|2025-05-12 15:13:10|393.1||393.1||393.1||393.1||0
1747062800000|2025-05-12 15:13:20|393|393|393.1|393|393.1|393|393|393|965
1747062820000|2025-05-12 15:13:40|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|2082
1747062830000|2025-05-12 15:13:50|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|2579
1747062840000|2025-05-12 15:14:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|12
1747062850000|2025-05-12 15:14:10|393.3||393.3||393.3||393.3||4027
1747062860000|2025-05-12 15:14:20|393.4|393.2|393.3|393.2|393.4|393.3|393.3|393.2|12
1747062910000|2025-05-12 15:15:10|393.2|393|393.2|393|393.2|393|393.2|393|4781
1747062930000|2025-05-12 15:15:30|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|4863
1747062940000|2025-05-12 15:15:40|393|392.8|393|392.8|393|392.8|393|392.8|349
1747062950000|2025-05-12 15:15:50|392.9|392.7|393|392.8|393|392.8|392.9|392.7|6717
1747062960000|2025-05-12 15:16:00|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|82
1747062970000|2025-05-12 15:16:10|393|392.8|393|392.8|393|392.8|393|392.8|0
1747062980000|2025-05-12 15:16:20|||||||||2116
1747062990000|2025-05-12 15:16:30|||||||||170
1747063000000|2025-05-12 15:16:40|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|2907
1747063010000|2025-05-12 15:16:50|||||||||356
1747063020000|2025-05-12 15:17:00|||||||||2110
1747063030000|2025-05-12 15:17:10|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|1096
1747063040000|2025-05-12 15:17:20|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|1644
1747063050000|2025-05-12 15:17:30|||||||||2251
1747063060000|2025-05-12 15:17:40|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1747063070000|2025-05-12 15:17:50|||||||||344
1747063080000|2025-05-12 15:18:00|392.7|392.5|392.6|392.4|392.7|392.5|392.6|392.4|3157
1747063090000|2025-05-12 15:18:10|||||||||356
1747063100000|2025-05-12 15:18:20||392.3||392.3||392.3||392.3|1436
1747063110000|2025-05-12 15:18:30|392.5||392.5||392.5||392.5||0
1747063120000|2025-05-12 15:18:40|||||||||347
1747063150000|2025-05-12 15:19:10|||||||||1320
1747063160000|2025-05-12 15:19:20|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|1895
1747063170000|2025-05-12 15:19:30|||||||||4306
1747063180000|2025-05-12 15:19:40|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|537
1747063190000|2025-05-12 15:19:50|||||||||2025
1747063200000|2025-05-12 15:20:00|||||||||874
1747063210000|2025-05-12 15:20:10|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|2608
1747063220000|2025-05-12 15:20:20|||||||||88
1747063230000|2025-05-12 15:20:30|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|360
1747063250000|2025-05-12 15:20:50|||||||||1549
1747063260000|2025-05-12 15:21:00|||||||||2565
1747063270000|2025-05-12 15:21:10|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|1000
1747063280000|2025-05-12 15:21:20|||||||||48
1747063290000|2025-05-12 15:21:30|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|1331
1747063300000|2025-05-12 15:21:40|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|0
1747063310000|2025-05-12 15:21:50|||||||||106
1747063320000|2025-05-12 15:22:00|392.7|392.5|392.6|392.4|392.7|392.5|392.6|392.4|2962
1747063330000|2025-05-12 15:22:10|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|0
1747063340000|2025-05-12 15:22:20|||||||||117
1747063360000|2025-05-12 15:22:40|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|4730
1747063380000|2025-05-12 15:23:00|||||||||202
1747063400000|2025-05-12 15:23:20|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|315
1747063410000|2025-05-12 15:23:30|||||||||1155
1747063420000|2025-05-12 15:23:40|||||||||4601
1747063430000|2025-05-12 15:23:50|392.8|392.6|392.9|392.7|392.9|392.7|392.8|392.6|1648
1747063440000|2025-05-12 15:24:00|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|1702
1747063450000|2025-05-12 15:24:10|||||||||595
1747063460000|2025-05-12 15:24:20|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|2425
1747063480000|2025-05-12 15:24:40|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|284
1747063490000|2025-05-12 15:24:50|||||||||4065
1747063500000|2025-05-12 15:25:00|||||||||267
1747063510000|2025-05-12 15:25:10|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|1837
1747063520000|2025-05-12 15:25:20|||||||||194
1747063530000|2025-05-12 15:25:30|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|642
1747063540000|2025-05-12 15:25:40|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|0
1747063550000|2025-05-12 15:25:50|392.8|392.6|392.8|392.6|392.8|392.6|392.7|392.6|0
1747063560000|2025-05-12 15:26:00|||||||||347
1747063570000|2025-05-12 15:26:10|||||||||1
1747063590000|2025-05-12 15:26:30|392.9||392.9||392.9||392.9||0
1747063600000|2025-05-12 15:26:40|392.8||392.9||392.9||392.8||0
1747063610000|2025-05-12 15:26:50||392.7||392.7||392.7||392.7|2184
1747063640000|2025-05-12 15:27:20|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|2563
1747063660000|2025-05-12 15:27:40|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|423
1747063670000|2025-05-12 15:27:50|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|489
1747063680000|2025-05-12 15:28:00|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|1080
1747063690000|2025-05-12 15:28:10|||||||||4813
1747063700000|2025-05-12 15:28:20|392.6|392.4|392.7|392.5|392.7|392.5|392.6|392.4|79
1747063710000|2025-05-12 15:28:30||392.4||392.4||392.4||392.4|0
1747063720000|2025-05-12 15:28:40|392.6|392.5|392.7|392.5|392.7|392.5|392.6|392.4|1160
1747063730000|2025-05-12 15:28:50|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|2915
1747063740000|2025-05-12 15:29:00|||||||||1971
1747063750000|2025-05-12 15:29:10|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|3356
1747063760000|2025-05-12 15:29:20|392.6|392.4|392.5|392.3|392.6|392.4|392.5|392.3|8942
1747063770000|2025-05-12 15:29:30|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|1824
1747063780000|2025-05-12 15:29:40|||||||||1054
1747063790000|2025-05-12 15:29:50|392.5|392.3|392.6|392.3|392.6|392.3|392.5|392.3|3143
1747119610000|2025-05-13 07:00:10|392.8|392.3|392.8|392.4|392.8|392.4|392.8|392.3|1040
1747119620000|2025-05-13 07:00:20|393.2|392.7|393|392.7|393.2|392.7|393|392.7|1059
1747119630000|2025-05-13 07:00:30|393.4|393.1|393.5|393.2|393.5|393.2|393.3|392.8|1085
1747119640000|2025-05-13 07:00:40|393.4|393.1|393.4|393.2|393.7|393.2|393.4|393.1|0
1747119650000|2025-05-13 07:00:50|393.2|392.8|393.1|392.6|393.2|392.8|393.1|392.6|0
1747119660000|2025-05-13 07:01:00|392.9|392.7|392.5|392.1|392.9|392.7|392.5|392.1|1279
1747119670000|2025-05-13 07:01:10||392.2||392.1||392.2||392.1|1700
1747119680000|2025-05-13 07:01:20|393.1|392.8|393.1|392.8|393.1|392.8|393.1|392.7|591
1747119690000|2025-05-13 07:01:30|393.5|393.1|393.7|393.2|393.8|393.3|393.5|393.1|588
1747119700000|2025-05-13 07:01:40|393.6||393.6||393.6||393.6||0
1747119710000|2025-05-13 07:01:50|393.7|393.3|393.7|393.3|393.7|393.3|393.7|393.3|0
1747119720000|2025-05-13 07:02:00||393.4||393.4||393.4||393.4|621
1747119730000|2025-05-13 07:02:10|393.5|393.3|392.9|392.5|393.5|393.3|392.9|392.5|5981
1747119750000|2025-05-13 07:02:30|392.8|392.4|392.7|392.3|392.8|392.4|392.7|392.3|150
1747119760000|2025-05-13 07:02:40|392.6|392.2|392.7|392.5|392.7|392.5|392.6|392.2|0
1747119770000|2025-05-13 07:02:50|392.8|392.6|392.7|392.5|392.8|392.6|392.7|392.5|1045
1747119780000|2025-05-13 07:03:00|392.8|392.7|393.1|392.9|393.2|392.9|392.8|392.7|1702
1747119800000|2025-05-13 07:03:20|392.8|392.6|392.6|392.3|392.8|392.6|392.6|392.3|2230
1747119810000|2025-05-13 07:03:30|392.5|392.1|392.4|392.1|392.5|392.1|392.4|392.1|1100
1747119820000|2025-05-13 07:03:40|392.5|392.2|392.5|392.2|392.5|392.2|392.4|392.2|1404
1747119840000|2025-05-13 07:04:00|392.7|392.4|392.3|392.2|392.7|392.4|392.3|392.2|5604
1747119850000|2025-05-13 07:04:10|392.4||392.4||392.4||392.4||150
1747119860000|2025-05-13 07:04:20|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|331
1747119870000|2025-05-13 07:04:30|392.7|392.5|392.7|392.4|392.7|392.5|392.7|392.4|0
1747119880000|2025-05-13 07:04:40||392.5||392.5||392.5||392.5|0
1747119900000|2025-05-13 07:05:00|392.6|392.3|392.4|392.2|392.6|392.3|392.2|392.1|2838
1747119910000|2025-05-13 07:05:10|392.5|392.1|392.5|392.3|392.5|392.3|392.5|392.1|1279
1747119920000|2025-05-13 07:05:20|392.6|392.4|393.2|392.9|393.2|392.9|392.6|392.4|423
1747119930000|2025-05-13 07:05:30||393||392.9||393||392.9|0
1747119940000|2025-05-13 07:05:40||393||393||393||393|0
1747119950000|2025-05-13 07:05:50|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|656
1747119960000|2025-05-13 07:06:00|393|392.8|392.7|392.4|393|392.8|392.7|392.4|2669
1747119970000|2025-05-13 07:06:10||392.5||392.4||392.5||392.4|0
1747119990000|2025-05-13 07:06:30|392.8|392.6|392.8|392.5|392.8|392.6|392.8|392.5|285
1747120000000|2025-05-13 07:06:40||392.6||392.6||392.6||392.5|0
1747120010000|2025-05-13 07:06:50|392.7|392.5|392.7|392.5|392.7|392.6|392.7|392.5|4641
1747120020000|2025-05-13 07:07:00|392.6|392.4|392.2|392.1|392.6|392.4|392.2|392.1|3665
1747120040000|2025-05-13 07:07:20|392.3||392.3||392.3||392.3||866
1747120070000|2025-05-13 07:07:50|392.2|392|392.1|391.9|392.2|392|392.1|391.9|4745
1747120080000|2025-05-13 07:08:00|392|391.8|392.1|391.8|392.2|392|392|391.8|4546
1747120090000|2025-05-13 07:08:10|392|391.7|391.8|391.5|392|391.7|391.7|391.4|2703
1747120100000|2025-05-13 07:08:20|391.7|391.7|392|391.8|392.1|391.9|391.7|391.6|558
1747120110000|2025-05-13 07:08:30|391.8|391.5|391.7|391.5|391.8|391.5|391.7|391.4|742
1747120120000|2025-05-13 07:08:40|391.5|391.4|391.5|391.2|391.5|391.4|391.5|391.2|3978
1747120130000|2025-05-13 07:08:50|391.4|391.1|391.3|391.1|391.4|391.1|391.2|391|640
1747120140000|2025-05-13 07:09:00|391.4|391.2|391.5|391.2|391.5|391.3|391.4|391.2|531
1747120150000|2025-05-13 07:09:10|391.4|391.3|391.5|391.2|391.5|391.3|391.4|391.1|880
1747120160000|2025-05-13 07:09:20||391.3||391.3||391.3||391.3|0
1747120180000|2025-05-13 07:09:40|391.7|391.4|391.8|391.6|391.8|391.6|391.7|391.4|1519
1747120200000|2025-05-13 07:10:00|391.9|391.8|391.8|391.7|391.9|391.8|391.8|391.7|644
1747120210000|2025-05-13 07:10:10|391.6|391.4|391.8|391.7|391.8|391.7|391.6|391.4|667
1747120220000|2025-05-13 07:10:20|392|391.6|391.8|391.5|392|391.6|391.8|391.5|1800
1747120230000|2025-05-13 07:10:30|391.7|391.2|391.5|391.3|391.7|391.3|391.5|391.2|885
1747120240000|2025-05-13 07:10:40|391.6|391.5|391.8|391.5|391.8|391.6|391.6|391.5|330
1747120250000|2025-05-13 07:10:50|391.7|391.4|391.6|391.4|391.7|391.4|391.6|391.4|0
1747120260000|2025-05-13 07:11:00|391.4|391.2|391.4|391.3|391.4|391.3|391.3|391.2|792
1747120290000|2025-05-13 07:11:30|391.2|391|390.9|390.7|391.2|391|390.9|390.7|2068
1747120310000|2025-05-13 07:11:50|391|390.8|391|390.8|391.2|390.9|391|390.8|2309
1747120320000|2025-05-13 07:12:00|391.2|390.9|391.1|390.9|391.2|390.9|391.1|390.9|412
1747120350000|2025-05-13 07:12:30|391|390.8|391|390.8|391|390.8|391|390.8|1257
1747120360000|2025-05-13 07:12:40|391.1|391|391.1|391|391.1|391|391.1|391|667
1747120380000|2025-05-13 07:13:00|391|390.8|391|390.8|391.1|390.8|391|390.8|1046
1747120390000|2025-05-13 07:13:10|391.1|391|391.3|391.1|391.3|391.1|391.1|391|777
1747120400000|2025-05-13 07:13:20|391.4|391.2|392.1|391.8|392.1|391.8|391.4|391.2|0
1747120410000|2025-05-13 07:13:30|392||392||392||392||0
1747120420000|2025-05-13 07:13:40|||||||||1774
1747120430000|2025-05-13 07:13:50|392.1|391.9|392.1|391.9|392.1|391.9|392|391.8|1187
1747120440000|2025-05-13 07:14:00|391.9|391.7|392.1|391.8|392.1|391.8|391.9|391.7|482
1747120480000|2025-05-13 07:14:40|392.2|391.9|392.2|392|392.2|392|392.2|391.9|678
1747120500000|2025-05-13 07:15:00|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|2140
1747120510000|2025-05-13 07:15:10|391.9|391.7|391.7|391.5|391.9|391.7|391.7|391.5|852
1747120520000|2025-05-13 07:15:20|391.8|391.6|391.9|391.6|392|391.8|391.8|391.6|3504
1747120530000|2025-05-13 07:15:30|392|391.8|391.7|391.4|392|391.8|391.7|391.4|385
1747120540000|2025-05-13 07:15:40|391.6||391.6||391.6||391.6||0
1747120560000|2025-05-13 07:16:00|391.5||391.6||391.6||391.5||0
1747120580000|2025-05-13 07:16:20|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|1201
1747120590000|2025-05-13 07:16:30|||||||||7
1747120610000|2025-05-13 07:16:50|391.6|391.4|391.6|391.4|391.6|391.5|391.6|391.4|318
1747120630000|2025-05-13 07:17:10|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|1600
1747120640000|2025-05-13 07:17:20|391.6|391.4|391.4|391.2|391.6|391.4|391.4|391.2|3214
1747120650000|2025-05-13 07:17:30|391.5|391.3|391.6|391.3|391.6|391.3|391.5|391.2|0
1747120660000|2025-05-13 07:17:40|391.5|391.4|391.5|391.3|391.5|391.4|391.5|391.3|0
1747120670000|2025-05-13 07:17:50|391.6||391.5||391.6||391.5||0
1747120690000|2025-05-13 07:18:10|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|791
1747120700000|2025-05-13 07:18:20|391.3|391.1|391.2|391|391.3|391.1|391.2|391|3470
1747120750000|2025-05-13 07:19:10|391|390.9|391.1|390.9|391.2|391.1|391|390.9|1776
1747120780000|2025-05-13 07:19:40|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391|969
1747120800000|2025-05-13 07:20:00|391.3|391|391|390.8|391.3|391|391|390.8|3057
1747120810000|2025-05-13 07:20:10||390.9||390.9||390.9||390.9|572
1747120830000|2025-05-13 07:20:30|391.2|390.8|391.3|391|391.3|391|391.2|390.8|203
1747120850000|2025-05-13 07:20:50|391.2|390.9|391.1|390.9|391.2|390.9|391.1|390.9|197
1747120880000|2025-05-13 07:21:20|391.2|391|391.3|391.2|391.3|391.2|391.2|391|1189
1747120890000|2025-05-13 07:21:30|391.4|391|391.2|391|391.4|391|391.1|391|374
1747120920000|2025-05-13 07:22:00|391.1|390.9|391|390.9|391.1|390.9|391|390.9|0
1747120930000|2025-05-13 07:22:10|391.1|390.8|391|390.8|391.1|390.8|391|390.8|1305
1747120950000|2025-05-13 07:22:30|391.1|390.9|391.2|391|391.2|391|391.1|390.9|487
1747120970000|2025-05-13 07:22:50|391.3|391.1|391.3|391.1|391.3|391.1|391.2|391|0
1747120980000|2025-05-13 07:23:00|391.2|390.9|391.1|390.9|391.3|390.9|391.1|390.9|2497
1747120990000|2025-05-13 07:23:10|391|390.8|390.9|390.8|391|390.8|390.9|390.8|258
1747121010000|2025-05-13 07:23:30|391||391||391||391||0
1747121030000|2025-05-13 07:23:50|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|185
1747121060000|2025-05-13 07:24:20|391||391||391||391||1021
1747121070000|2025-05-13 07:24:30|||||||||514
1747121080000|2025-05-13 07:24:40|391.1|391|391.1|391|391.1|391|391.1|391|1015
1747121090000|2025-05-13 07:24:50|||||||||1000
1747121100000|2025-05-13 07:25:00||390.9||390.9||390.9||390.9|1821
1747121110000|2025-05-13 07:25:10|391.3|391.1|391.6|391.4|391.6|391.4|391.3|391.1|402
1747121120000|2025-05-13 07:25:20|391.7||391.6||391.7||391.6||0
1747121130000|2025-05-13 07:25:30|391.7|391.5|391.6|391.4|391.7|391.5|391.6|391.4|0
1747121140000|2025-05-13 07:25:40|391.7|391.5|391.6|391.4|391.7|391.5|391.6|391.4|2400
1747121170000|2025-05-13 07:26:10|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|1324
1747121180000|2025-05-13 07:26:20||391.2||391.2||391.2||391.2|928
1747121190000|2025-05-13 07:26:30|391.6|391.3|391.6|391.4|391.6|391.4|391.6|391.3|1347
1747121200000|2025-05-13 07:26:40|391.5|391.2|391.3|391.1|391.5|391.2|391.3|391.1|2710
1747121210000|2025-05-13 07:26:50|391.2|391|391.2|391|391.3|391.1|391.2|391|1484
1747121250000|2025-05-13 07:27:30|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|664
1747121260000|2025-05-13 07:27:40||391||391||391||391|0
1747121270000|2025-05-13 07:27:50|391.2|390.9|391.2|391.1|391.2|391.1|391.2|390.9|0
1747121280000|2025-05-13 07:28:00||391||391||391||391|0
1747121290000|2025-05-13 07:28:10|391.1|391.1|391|390.9|391.1|391.1|391|390.9|2396
1747121320000|2025-05-13 07:28:40|391.1|391|391.1|391|391.1|391|391.1|391|438
1747121330000|2025-05-13 07:28:50|391|390.9|390.9|390.8|391|390.9|390.9|390.8|3398
1747121340000|2025-05-13 07:29:00|391|390.9|391|390.9|391|390.9|391|390.9|437
1747121350000|2025-05-13 07:29:10|391.1||391.1||391.1||391.1||437
1747121360000|2025-05-13 07:29:20||391||391||391||391|0
1747121400000|2025-05-13 07:30:00|391|390.9|390.9|390.8|391|390.9|390.9|390.7|4258
1747121410000|2025-05-13 07:30:10|391|390.9|391|390.9|391|390.9|391|390.8|702
1747121420000|2025-05-13 07:30:20|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|471
1747121430000|2025-05-13 07:30:30|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|634
1747121450000|2025-05-13 07:30:50|390.9||390.8||390.9||390.8||0
1747121460000|2025-05-13 07:31:00|390.7|390.5|390.6|390.5|390.7|390.5|390.6|390.5|0
1747121490000|2025-05-13 07:31:30||390.4||390.4||390.4||390.4|0
1747121500000|2025-05-13 07:31:40|390.5||390.5||390.5||390.5||0
1747121530000|2025-05-13 07:32:10|390.7|390.5|390.7|390.5|390.8|390.7|390.7|390.5|629
1747121540000|2025-05-13 07:32:20|||||||||105
1747121550000|2025-05-13 07:32:30|390.5|390.3|390.3|390.2|390.5|390.3|390.3|390.2|1200
1747121570000|2025-05-13 07:32:50|390.4||390.4||390.4||390.4||0
1747121580000|2025-05-13 07:33:00||390.3||390.2||390.3||390.2|0
1747121590000|2025-05-13 07:33:10|390.3|390|390.1|390|390.3|390|390.1|390|1347
1747121600000|2025-05-13 07:33:20|390.2|390.1|390.3|390.1|390.3|390.1|390.2|390.1|1492
1747121620000|2025-05-13 07:33:40|390.2||390.3||390.3||390.2||655
1747121630000|2025-05-13 07:33:50||390.2||390.1||390.2||390.1|0
1747121640000|2025-05-13 07:34:00|390.2|390|390.1|390|390.2|390|390.1|390|1800
1747121650000|2025-05-13 07:34:10|390|389.8|389.8|389.7|390|389.9|389.8|389.7|3530
1747121660000|2025-05-13 07:34:20|||||||||1072
1747121670000|2025-05-13 07:34:30|390|389.8|390.2|390|390.2|390|390|389.8|2142
1747121680000|2025-05-13 07:34:40|||||||||1500
1747121690000|2025-05-13 07:34:50|390.1|389.9|390|389.9|390.1|389.9|390|389.9|704
1747121700000|2025-05-13 07:35:00|389.9|389.8|390|389.9|390.1|389.9|389.9|389.8|1094
1747121710000|2025-05-13 07:35:10|389.9|389.8|390|389.8|390|389.9|389.9|389.8|2605
1747121720000|2025-05-13 07:35:20|389.9||389.9||389.9||389.9||1423
1747121730000|2025-05-13 07:35:30|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|1142
1747121740000|2025-05-13 07:35:40||389.6||389.6||389.6||389.6|0
1747121750000|2025-05-13 07:35:50|389.7||389.7||389.7||389.7||623
1747121760000|2025-05-13 07:36:00||389.5||389.5||389.5||389.5|0
1747121770000|2025-05-13 07:36:10|389.6|389.3|389.5|389.3|389.6|389.3|389.5|389.3|1692
1747121780000|2025-05-13 07:36:20|389.6|389.5|389.6|389.4|389.6|389.5|389.6|389.4|1960
1747121790000|2025-05-13 07:36:30|389.7|389.5|389.8|389.7|389.8|389.7|389.7|389.5|1083
1747121800000|2025-05-13 07:36:40|389.9|389.8|389.9|389.8|390|389.8|389.9|389.8|0
1747121810000|2025-05-13 07:36:50||389.7||389.7||389.7||389.7|1760
1747121830000|2025-05-13 07:37:10|389.8|389.6|389.6|389.5|389.8|389.6|389.6|389.5|2055
1747121840000|2025-05-13 07:37:20|389.7|389.4|389.6|389.4|389.7|389.4|389.5|389.3|4056
1747121850000|2025-05-13 07:37:30|389.5||389.5||389.5||389.5||0
1747121860000|2025-05-13 07:37:40|389.4|389.3|389.4|389.2|389.4|389.3|389.4|389.2|576
1747121880000|2025-05-13 07:38:00||389.3||389.3||389.3||389.3|1500
1747121890000|2025-05-13 07:38:10|389.5|389.4|389.7|389.5|389.7|389.5|389.5|389.4|650
1747121910000|2025-05-13 07:38:30|389.8|389.6|390|389.9|390|389.9|389.8|389.6|0
1747121920000|2025-05-13 07:38:40|390.1|390|390.1|390|390.1|390|390.1|390|1073
1747121930000|2025-05-13 07:38:50|390|389.9|390|389.9|390|389.9|390|389.8|219
1747121940000|2025-05-13 07:39:00|390.1|390|390.1|390|390.1|390|390.1|390|0
1747121950000|2025-05-13 07:39:10|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|767
1747121960000|2025-05-13 07:39:20|390.3|390.2|390.3|390.2|390.4|390.2|390.3|390.1|1692
1747121990000|2025-05-13 07:39:50|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|668
1747122000000|2025-05-13 07:40:00|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|257
1747122010000|2025-05-13 07:40:10|390.6|390.5|390.6|390.4|390.6|390.5|390.6|390.4|2498
1747122060000|2025-05-13 07:41:00|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.5|2388
1747122070000|2025-05-13 07:41:10|390.8|390.7|390.8|390.7|390.8|390.7|390.7|390.6|703
1747122080000|2025-05-13 07:41:20|390.7|390.6|390.9|390.8|390.9|390.8|390.7|390.6|674
1747122090000|2025-05-13 07:41:30|390.7|390.6|390.6|390.4|390.7|390.6|390.6|390.4|2381
1747122100000|2025-05-13 07:41:40|390.5||390.6||390.6||390.5||0
1747122110000|2025-05-13 07:41:50|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|0
1747122120000|2025-05-13 07:42:00|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|0
1747122140000|2025-05-13 07:42:20||390.5||390.5||390.5||390.5|1692
1747122150000|2025-05-13 07:42:30|390.7||390.7||390.7||390.7||0
1747122160000|2025-05-13 07:42:40|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.6|1770
1747122190000|2025-05-13 07:43:10|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|780
1747122220000|2025-05-13 07:43:40|390.6||390.6||390.6||390.6||0
1747122240000|2025-05-13 07:44:00|390.5|390.4|390.5|390.4|390.6|390.4|390.5|390.4|1673
1747122250000|2025-05-13 07:44:10|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|1005
1747122280000|2025-05-13 07:44:40|||||||||1
1747122310000|2025-05-13 07:45:10|||||||||150
1747122360000|2025-05-13 07:46:00|390.2|390.1|390.3|390.1|390.3|390.2|390.2|390.1|1055
1747122370000|2025-05-13 07:46:10|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|1360
1747122380000|2025-05-13 07:46:20|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.3|4076
1747122430000|2025-05-13 07:47:10|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|2593
1747122440000|2025-05-13 07:47:20|390.6|390.3|390.5|390.3|390.6|390.3|390.5|390.3|1166
1747122450000|2025-05-13 07:47:30|390.6|390.4|390.5|390.3|390.6|390.4|390.5|390.3|275
1747122460000|2025-05-13 07:47:40|390.4|390.2|390.3|390.2|390.4|390.2|390.3|390.2|144
1747122470000|2025-05-13 07:47:50|390.4|390.1|390.3|390.1|390.4|390.1|390.3|390.1|268
1747122480000|2025-05-13 07:48:00|390.4|390.3|390.5|390.4|390.5|390.4|390.4|390.3|580
1747122490000|2025-05-13 07:48:10|||||||||1400
1747122510000|2025-05-13 07:48:30|||||||||1692
1747122530000|2025-05-13 07:48:50|390.6|390.5|390.7|390.5|390.7|390.5|390.6|390.5|1507
1747122540000|2025-05-13 07:49:00|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|0
1747122550000|2025-05-13 07:49:10|390.5||390.5||390.6||390.5||0
1747122560000|2025-05-13 07:49:20|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|290
1747122570000|2025-05-13 07:49:30|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|0
1747122580000|2025-05-13 07:49:40||390.3||390.3||390.3||390.3|3192
1747122590000|2025-05-13 07:49:50|390.4||390.4||390.4||390.4||115
1747122630000|2025-05-13 07:50:30|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|1639
1747122640000|2025-05-13 07:50:40|390.6|390.5|390.5|390.4|390.7|390.5|390.5|390.4|561
1747122660000|2025-05-13 07:51:00||390.3||390.3||390.3||390.3|0
1747122670000|2025-05-13 07:51:10|||||||||106
1747122700000|2025-05-13 07:51:40|390.4||390.4||390.4||390.4||0
1747122720000|2025-05-13 07:52:00||390.2||390.2||390.2||390.2|0
1747122740000|2025-05-13 07:52:20|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|1176
1747122770000|2025-05-13 07:52:50|390.2||390.2||390.2||390.2||0
1747122780000|2025-05-13 07:53:00|390.1|390|390.1|390|390.1|390|390.1|390|718
1747122790000|2025-05-13 07:53:10|390|389.9|390|389.9|390|389.9|390|389.9|1507
1747122810000|2025-05-13 07:53:30|390.1|390|390.1|390|390.1|390|390.1|390|1600
1747122870000|2025-05-13 07:54:30|||||||||719
1747122900000|2025-05-13 07:55:00|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|0
1747122920000|2025-05-13 07:55:20|390.1|390|390.1|390|390.1|390|390.1|390|2279
1747122940000|2025-05-13 07:55:40|390|389.9|390|389.9|390|389.9|390|389.9|802
1747122970000|2025-05-13 07:56:10|390.1|390|390.2|390.1|390.2|390.1|390.1|390|412
1747122990000|2025-05-13 07:56:30||390||390||390||390|0
1747123020000|2025-05-13 07:57:00||390.1||390.1||390.1||390.1|0
1747123050000|2025-05-13 07:57:30|390.1|390|390|389.9|390.2|390|390|389.9|280
1747123070000|2025-05-13 07:57:50|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|79
1747123090000|2025-05-13 07:58:10||389.7||389.7||389.7||389.7|1166
1747123100000|2025-05-13 07:58:20||389.8||389.8||389.8||389.8|0
1747123120000|2025-05-13 07:58:40|||||||||515
1747123130000|2025-05-13 07:58:50|390|389.9|390|389.9|390|389.9|390|389.9|0
1747123150000|2025-05-13 07:59:10|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|1184
1747123170000|2025-05-13 07:59:30|390|389.9|390|389.9|390|389.9|390|389.9|271
1747123200000|2025-05-13 08:00:00|||||||||1692
1747123250000|2025-05-13 08:00:50|||||||||1300
1747123260000|2025-05-13 08:01:00|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|1767
1747123270000|2025-05-13 08:01:10|390|389.9|390.1|390|390.1|390|390|389.9|791
1747123280000|2025-05-13 08:01:20|||||||||123
1747123310000|2025-05-13 08:01:50|390|389.9|390|389.9|390|390|390|389.9|3931
1747123320000|2025-05-13 08:02:00|389.9|389.8|389.9|389.8|389.9|389.9|389.9|389.8|2046
1747123340000|2025-05-13 08:02:20|390|389.9|390|389.9|390|389.9|390|389.9|1030
1747123360000|2025-05-13 08:02:40|389.9|389.8|390|389.8|390|389.8|389.9|389.8|1642
1747123370000|2025-05-13 08:02:50|389.9|389.9|389.9|389.8|389.9|389.9|389.9|389.8|0
1747123400000|2025-05-13 08:03:20|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|0
1747123410000|2025-05-13 08:03:30|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|3000
1747123420000|2025-05-13 08:03:40|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|0
1747123430000|2025-05-13 08:03:50|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|106
1747123440000|2025-05-13 08:04:00||389.5||389.6||389.6||389.5|1746
1747123450000|2025-05-13 08:04:10|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|2522
1747123460000|2025-05-13 08:04:20|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|150
1747123520000|2025-05-13 08:05:20|390|389.9|390|389.9|390|389.9|390|389.9|0
1747123530000|2025-05-13 08:05:30|||||||||1000
1747123550000|2025-05-13 08:05:50|||||||||6
1747123560000|2025-05-13 08:06:00|390.1|390|390.2|390|390.2|390|390.1|390|3666
1747123570000|2025-05-13 08:06:10||390.1||390.1||390.1||390.1|0
1747123620000|2025-05-13 08:07:00|390.3|390.2|390.4|390.2|390.4|390.3|390.3|390.2|480
1747123630000|2025-05-13 08:07:10|390.3||390.3||390.4||390.3||0
1747123650000|2025-05-13 08:07:30|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1747123660000|2025-05-13 08:07:40|390.3|390.2|390.2|390.1|390.3|390.2|390.2|390.1|3624
1747123670000|2025-05-13 08:07:50|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|0
1747123690000|2025-05-13 08:08:10|390.2|390.1|390.4|390.2|390.4|390.2|390.2|390.1|2319
1747123720000|2025-05-13 08:08:40||390.3||390.2||390.3||390.2|121
1747123780000|2025-05-13 08:09:40|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|0
1747123800000|2025-05-13 08:10:00|390.6|390.4|390.6|390.5|390.6|390.5|390.6|390.4|177
1747123810000|2025-05-13 08:10:10||390.4||390.4||390.4||390.4|768
1747123820000|2025-05-13 08:10:20|390.5||390.5||390.5||390.5||0
1747123830000|2025-05-13 08:10:30|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|1533
1747123850000|2025-05-13 08:10:50|||||||||342
1747123860000|2025-05-13 08:11:00|||||||||110
1747123870000|2025-05-13 08:11:10|||||||||86
1747123880000|2025-05-13 08:11:20|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|791
1747123900000|2025-05-13 08:11:40|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|664
1747123920000|2025-05-13 08:12:00|||||||||1500
1747123980000|2025-05-13 08:13:00|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|2468
1747124010000|2025-05-13 08:13:30|||||||||15
1747124050000|2025-05-13 08:14:10|||||||||581
1747124070000|2025-05-13 08:14:30|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|0
1747124080000|2025-05-13 08:14:40|390.6|390.5|390.6|390.4|390.6|390.5|390.6|390.4|2260
1747124110000|2025-05-13 08:15:10|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|1182
1747124120000|2025-05-13 08:15:20|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|419
1747124130000|2025-05-13 08:15:30|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|0
1747124140000|2025-05-13 08:15:40|390.6||390.6||390.6||390.6||0
1747124150000|2025-05-13 08:15:50|390.7|390.7|390.8|390.7|390.8|390.7|390.7|390.7|0
1747124200000|2025-05-13 08:16:40|||||||||124
1747124230000|2025-05-13 08:17:10|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|281
1747124240000|2025-05-13 08:17:20|390.8|390.7|390.9|390.7|390.9|390.7|390.8|390.7|1655
1747124260000|2025-05-13 08:17:40|390.8||390.8||390.8||390.8||2000
1747124280000|2025-05-13 08:18:00|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|217
1747124290000|2025-05-13 08:18:10|391|390.9|391|390.9|391|390.9|391|390.9|0
1747124300000|2025-05-13 08:18:20|390.9|390.8|390.9|390.8|391|390.8|390.9|390.8|6683
1747124310000|2025-05-13 08:18:30|||||||||11
1747124330000|2025-05-13 08:18:50|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|1116
1747124340000|2025-05-13 08:19:00|390.7|390.6|390.8|390.6|390.8|390.6|390.7|390.6|1116
1747124350000|2025-05-13 08:19:10|390.7||390.7||390.7||390.7||120
1747124370000|2025-05-13 08:19:30|390.6|390.5|390.6|390.4|390.6|390.5|390.6|390.4|1647
1747124380000|2025-05-13 08:19:40|390.5||390.5||390.5||390.5||0
1747124410000|2025-05-13 08:20:10|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|136
1747124420000|2025-05-13 08:20:20|390.4|390.4|390.5|390.3|390.5|390.4|390.4|390.3|1909
1747124460000|2025-05-13 08:21:00|390.4||390.5||390.5||390.4||0
1747124470000|2025-05-13 08:21:10|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|1461
1747124490000|2025-05-13 08:21:30||390.5||390.5||390.5||390.5|768
1747124510000|2025-05-13 08:21:50|390.7||390.7||390.7||390.7||685
1747124520000|2025-05-13 08:22:00|390.6||390.6||390.6||390.6||657
1747124530000|2025-05-13 08:22:10|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|644
1747124580000|2025-05-13 08:23:00|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|2116
1747124610000|2025-05-13 08:23:30|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|0
1747124620000|2025-05-13 08:23:40|390.6||390.5||390.6||390.5||0
1747124660000|2025-05-13 08:24:20|390.3|390.3|390.3|390.1|390.3|390.3|390.3|390.1|2956
1747124670000|2025-05-13 08:24:30|390.2||390.2||390.2||390.2||0
1747124680000|2025-05-13 08:24:40|390.1|390|390.2|390.1|390.2|390.1|390.1|390|0
1747124690000|2025-05-13 08:24:50|390.1|390|390.1|389.9|390.2|390|390.1|389.9|3049
1747124700000|2025-05-13 08:25:00||390||389.9||390||389.9|0
1747124710000|2025-05-13 08:25:10|390.2|390|390.2|390|390.2|390|390.2|390|818
1747124720000|2025-05-13 08:25:20|390.1|389.9|390.2|390|390.2|390|390.1|389.9|0
1747124730000|2025-05-13 08:25:30||390.1||390.1||390.1||390.1|0
1747124740000|2025-05-13 08:25:40|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|0
1747124760000|2025-05-13 08:26:00|||||||||1000
1747124780000|2025-05-13 08:26:20|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|1175
1747124790000|2025-05-13 08:26:30|||||||||5
1747124800000|2025-05-13 08:26:40|||||||||248
1747124820000|2025-05-13 08:27:00|390.1|390|390.1|390|390.1|390|390.1|390|1719
1747124830000|2025-05-13 08:27:10|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|597
1747124850000|2025-05-13 08:27:30|||||||||150
1747124860000|2025-05-13 08:27:40|||||||||135
1747124870000|2025-05-13 08:27:50|||||||||1542
1747124900000|2025-05-13 08:28:20|||||||||199
1747124910000|2025-05-13 08:28:30|390.1|390|390.1|390|390.1|390|390.1|390|0
1747124930000|2025-05-13 08:28:50|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|0
1747124940000|2025-05-13 08:29:00|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|835
1747124950000|2025-05-13 08:29:10||390.1||390.1||390.1||390.1|0
1747124960000|2025-05-13 08:29:20|390.2|390.2|390.3|390.1|390.3|390.2|390.2|390.1|1164
1747124970000|2025-05-13 08:29:30|390.2||390.2||390.2||390.2||0
1747124980000|2025-05-13 08:29:40|390.3||390.2||390.3||390.2||0
1747125000000|2025-05-13 08:30:00|390.1|390|390.2|390|390.2|390|390.1|390|887
1747125010000|2025-05-13 08:30:10||390.1||390.1||390.1||390.1|0
1747125030000|2025-05-13 08:30:30|390.1|390|390.2|390.1|390.2|390.1|390.1|390|3387
1747125050000|2025-05-13 08:30:50|||||||||747
1747125060000|2025-05-13 08:31:00|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|822
1747125090000|2025-05-13 08:31:30|||||||||1600
1747125130000|2025-05-13 08:32:10|||||||||1229
1747125150000|2025-05-13 08:32:30|||||||||697
1747125170000|2025-05-13 08:32:50|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1747125180000|2025-05-13 08:33:00|||||||||1324
1747125200000|2025-05-13 08:33:20|390.5|390.4|390.4|390.3|390.5|390.4|390.4|390.3|777
1747125230000|2025-05-13 08:33:50|390.5||390.5||390.5||390.5||0
1747125240000|2025-05-13 08:34:00|390.4||390.4||390.4||390.4||0
1747125260000|2025-05-13 08:34:20|390.3|390.2|390.3|390.1|390.3|390.2|390.3|390.1|1629
1747125270000|2025-05-13 08:34:30|390.2||390.2||390.2||390.2||0
1747125300000|2025-05-13 08:35:00|390.1|390|390.2|390|390.2|390|390.1|390|190
1747125320000|2025-05-13 08:35:20|390.1||390.1||390.1||390.1||0
1747125350000|2025-05-13 08:35:50|390|389.9|390.1|389.9|390.1|389.9|390|389.9|1826
1747125360000|2025-05-13 08:36:00|390|389.8|389.9|389.8|390|389.8|389.9|389.8|0
1747125370000|2025-05-13 08:36:10|389.8|389.7|389.7|389.6|389.8|389.7|389.7|389.6|3710
1747125390000|2025-05-13 08:36:30|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|1144
1747125400000|2025-05-13 08:36:40|389.7|389.7|389.8|389.7|389.8|389.7|389.7|389.7|276
1747125410000|2025-05-13 08:36:50|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|876
1747125450000|2025-05-13 08:37:30|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|612
1747125460000|2025-05-13 08:37:40|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|351
1747125490000|2025-05-13 08:38:10|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|876
1747125510000|2025-05-13 08:38:30||389.6||389.6||389.6||389.6|504
1747125520000|2025-05-13 08:38:40|389.7||389.7||389.7||389.7||0
1747125530000|2025-05-13 08:38:50|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|2567
1747125570000|2025-05-13 08:39:30|||||||||30
1747125610000|2025-05-13 08:40:10|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|1600
1747125620000|2025-05-13 08:40:20|||||||||259
1747125630000|2025-05-13 08:40:30|389.7|389.5|389.7|389.5|389.7|389.5|389.7|389.5|0
1747125640000|2025-05-13 08:40:40|389.6||389.6||389.6||389.6||691
1747125660000|2025-05-13 08:41:00|389.5|389.4|389.6|389.5|389.6|389.5|389.5|389.4|1641
1747125680000|2025-05-13 08:41:20|||||||||1396
1747125710000|2025-05-13 08:41:50|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|1853
1747125740000|2025-05-13 08:42:20|389.6|389.5|389.7|389.6|389.7|389.6|389.6|389.5|1719
1747125760000|2025-05-13 08:42:40|||||||||701
1747125780000|2025-05-13 08:43:00|||||||||1668
1747125790000|2025-05-13 08:43:10|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|0
1747125800000|2025-05-13 08:43:20|||||||||751
1747125810000|2025-05-13 08:43:30|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|227
1747125820000|2025-05-13 08:43:40|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|291
1747125830000|2025-05-13 08:43:50|389.7|389.6|389.7|389.5|389.7|389.6|389.7|389.5|936
1747125840000|2025-05-13 08:44:00|389.6||389.7||389.7||389.6||0
1747125850000|2025-05-13 08:44:10|389.6||389.6||389.6||389.6||0
1747125870000|2025-05-13 08:44:30|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|150
1747125880000|2025-05-13 08:44:40|389.8||389.8||389.8||389.8||1129
1747125930000|2025-05-13 08:45:30|389.7||389.7||389.7||389.7||0
1747125940000|2025-05-13 08:45:40|389.8|389.7|389.8|389.6|389.8|389.7|389.7|389.6|150
1747125990000|2025-05-13 08:46:30||389.7||389.7||389.7||389.7|0
1747126000000|2025-05-13 08:46:40|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|1822
1747126020000|2025-05-13 08:47:00|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|2703
1747126030000|2025-05-13 08:47:10||389.6||389.6||389.6||389.6|1561
1747126040000|2025-05-13 08:47:20|389.7||389.7||389.7||389.7||763
1747126080000|2025-05-13 08:48:00|389.6|389.5|389.6|389.4|389.6|389.5|389.6|389.4|2050
1747126100000|2025-05-13 08:48:20|389.5|389.5|389.5|389.4|389.5|389.5|389.5|389.4|2273
1747126120000|2025-05-13 08:48:40|389.6|389.5|389.6|389.4|389.6|389.5|389.6|389.4|777
1747126140000|2025-05-13 08:49:00|389.5||389.6||389.6||389.5||0
1747126160000|2025-05-13 08:49:20|389.7|389.5|389.7|389.5|389.7|389.5|389.7|389.5|1692
1747126170000|2025-05-13 08:49:30|389.8|389.6|389.7|389.5|389.8|389.6|389.7|389.5|0
1747126190000|2025-05-13 08:49:50|389.6|389.4|389.6|389.4|389.6|389.4|389.5|389.4|3162
1747126210000|2025-05-13 08:50:10||389.5||389.5||389.5||389.5|0
1747126220000|2025-05-13 08:50:20|||||||||613
1747126230000|2025-05-13 08:50:30|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|293
1747126250000|2025-05-13 08:50:50||389.5||389.5||389.5||389.5|2111
1747126260000|2025-05-13 08:51:00|389.6||389.7||389.7||389.6||826
1747126290000|2025-05-13 08:51:30||389.6||389.6||389.6||389.6|1106
1747126300000|2025-05-13 08:51:40|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|0
1747126340000|2025-05-13 08:52:20|389.7||389.7||389.7||389.7||1692
1747126350000|2025-05-13 08:52:30||389.6||389.6||389.6||389.6|0
1747126360000|2025-05-13 08:52:40|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|316
1747126370000|2025-05-13 08:52:50|||||||||233
1747126380000|2025-05-13 08:53:00|||||||||755
1747126430000|2025-05-13 08:53:50|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|0
1747126470000|2025-05-13 08:54:30|390.1|390|390.1|390|390.1|390|390.1|390|607
1747126560000|2025-05-13 08:56:00|390|389.9|390|389.9|390|389.9|390|389.9|2821
1747126590000|2025-05-13 08:56:30|390.1|390|390.1|390|390.1|390|390.1|390|461
1747126630000|2025-05-13 08:57:10|390.2||390.2||390.2||390.2||0
1747126640000|2025-05-13 08:57:20||390.1||390.1||390.1||390.1|0
1747126650000|2025-05-13 08:57:30|390.1|390|390.1|390|390.1|390|390.1|390|1772
1747126680000|2025-05-13 08:58:00||389.9||389.9||389.9||389.9|179
1747126700000|2025-05-13 08:58:20||390||390||390||390|1147
1747126710000|2025-05-13 08:58:30|||||||||100
1747126730000|2025-05-13 08:58:50|390.2||390.2||390.2||390.2||818
1747126770000|2025-05-13 08:59:30||390.1||390.1||390.1||390.1|0
1747126800000|2025-05-13 09:00:00|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|204
1747126810000|2025-05-13 09:00:10|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1747126830000|2025-05-13 09:00:30|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|0
1747126900000|2025-05-13 09:01:40|390.8|390.5|390.7|390.5|390.8|390.5|390.6|390.5|836
1747126920000|2025-05-13 09:02:00|390.6||390.6||390.7||390.6||0
1747126930000|2025-05-13 09:02:10|390.5|390.4|390.5|390.3|390.5|390.4|390.5|390.3|4385
1747126940000|2025-05-13 09:02:20|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|0
1747126960000|2025-05-13 09:02:40|390.7|390.5|390.7|390.6|390.7|390.6|390.7|390.5|0
1747126970000|2025-05-13 09:02:50|390.8||390.7||390.8||390.7||0
1747127130000|2025-05-13 09:05:30||390.5||390.5||390.5||390.5|238
1747127140000|2025-05-13 09:05:40|390.5|390.4|390.6|390.4|390.6|390.4|390.5|390.4|246
1747127190000|2025-05-13 09:06:30||390.5||390.5||390.5||390.5|0
1747127210000|2025-05-13 09:06:50||390.4||390.4||390.4||390.4|1448
1747127230000|2025-05-13 09:07:10|||||||||600
1747127250000|2025-05-13 09:07:30||390.5||390.5||390.5||390.5|0
1747127330000|2025-05-13 09:08:50|390.7|390.6|390.6|390.5|390.7|390.6|390.6|390.5|340
1747127380000|2025-05-13 09:09:40|390.7||390.7||390.7||390.7||447
1747127390000|2025-05-13 09:09:50||390.6||390.6||390.6||390.6|0
1747127420000|2025-05-13 09:10:20|390.6|390.5|390.5|390.4|390.7|390.5|390.5|390.4|544
1747127430000|2025-05-13 09:10:30|390.6||390.6||390.6||390.6||6254
1747127470000|2025-05-13 09:11:10||390.5||390.5||390.5||390.5|0
1747127480000|2025-05-13 09:11:20|||||||||289
1747127520000|2025-05-13 09:12:00|||||||||64
1747127530000|2025-05-13 09:12:10|||||||||762
1747127550000|2025-05-13 09:12:30|390.7|390.6|390.8|390.7|390.8|390.7|390.7|390.6|1083
1747127570000|2025-05-13 09:12:50||390.6||390.6||390.6||390.6|1267
1747127590000|2025-05-13 09:13:10||390.7||390.7||390.7||390.7|0
1747127660000|2025-05-13 09:14:20|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|2524
1747127700000|2025-05-13 09:15:00|390.6|390.5|390.5|390.4|390.6|390.5|390.5|390.4|1869
1747127720000|2025-05-13 09:15:20|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|1419
1747127730000|2025-05-13 09:15:30|390.6|390.5|390.7|390.6|390.7|390.6|390.6|390.5|98
1747127740000|2025-05-13 09:15:40|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|1692
1747127750000|2025-05-13 09:15:50|390.7|390.6|390.8|390.6|390.8|390.6|390.7|390.6|4177
1747127810000|2025-05-13 09:16:50||390.7||390.7||390.7||390.7|0
1747127840000|2025-05-13 09:17:20|390.7|390.6|390.8|390.7|390.8|390.7|390.7|390.6|2876
1747127900000|2025-05-13 09:18:20|390.7|390.6|390.8|390.6|390.8|390.6|390.7|390.6|0
1747127910000|2025-05-13 09:18:30|390.7||390.7||390.7||390.7||0
1747127930000|2025-05-13 09:18:50|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|217
1747127990000|2025-05-13 09:19:50|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|0
1747128010000|2025-05-13 09:20:10|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|1520
1747128040000|2025-05-13 09:20:40||390.6||390.6||390.6||390.6|711
1747128090000|2025-05-13 09:21:30|390.7||390.7||390.7||390.7||1227
1747128180000|2025-05-13 09:23:00|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|80
1747128190000|2025-05-13 09:23:10|390.7||390.7||390.7||390.7||279
1747128210000|2025-05-13 09:23:30|390.6||390.6||390.6||390.6||0
1747128340000|2025-05-13 09:25:40|390.7|390.6|390.6|390.5|390.7|390.6|390.6|390.5|2267
1747128380000|2025-05-13 09:26:20|390.5|390.4|390.3|390.2|390.5|390.4|390.3|390.2|1806
1747128390000|2025-05-13 09:26:30|390.4||390.4||390.4||390.4||0
1747128450000|2025-05-13 09:27:30|390.3||390.3||390.3||390.3||1700
1747128480000|2025-05-13 09:28:00|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|132
1747128550000|2025-05-13 09:29:10|390.1|390|390.1|390|390.1|390|390.1|390|2047
1747128620000|2025-05-13 09:30:20|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|844
1747128660000|2025-05-13 09:31:00|390.1|390|390.1|390|390.1|390|390.1|390|85
1747128780000|2025-05-13 09:33:00|390|389.9|389.9|389.8|390|389.9|389.9|389.8|2286
1747128790000|2025-05-13 09:33:10|390||390||390||390||0
1747128800000|2025-05-13 09:33:20|389.9||389.9||389.9||389.9||0
1747128830000|2025-05-13 09:33:50|||||||||418
1747128860000|2025-05-13 09:34:20|390|389.9|390|389.9|390.1|390|390|389.9|2583
1747128890000|2025-05-13 09:34:50|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|731
1747128900000|2025-05-13 09:35:00|390.1|390|390.2|390|390.2|390|390.1|390|0
1747128910000|2025-05-13 09:35:10||390.1||390.1||390.1||390.1|0
1747128920000|2025-05-13 09:35:20|390.3|390.2|390.2|390.1|390.3|390.2|390.2|390.1|325
1747128930000|2025-05-13 09:35:30|390.3||390.3||390.3||390.3||0
1747128940000|2025-05-13 09:35:40||390.2||390.2||390.2||390.2|0
1747128960000|2025-05-13 09:36:00|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|815
1747129010000|2025-05-13 09:36:50|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|0
1747129080000|2025-05-13 09:38:00|390.5||390.5||390.5||390.5||0
1747129120000|2025-05-13 09:38:40|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|0
1747129190000|2025-05-13 09:39:50|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|0
1747129300000|2025-05-13 09:41:40|||||||||749
1747129380000|2025-05-13 09:43:00|390.8|390.7|391|390.8|391|390.8|390.8|390.7|1549
1747129390000|2025-05-13 09:43:10|391.1|390.9|391|390.8|391.1|390.9|391|390.8|915
1747129430000|2025-05-13 09:43:50||390.9||390.9||390.9||390.9|2281
1747129440000|2025-05-13 09:44:00|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|2803
1747129500000|2025-05-13 09:45:00|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|121
1747129520000|2025-05-13 09:45:20|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|838
1747129610000|2025-05-13 09:46:50|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|1339
1747129630000|2025-05-13 09:47:10|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|371
1747129640000|2025-05-13 09:47:20|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|1557
1747129680000|2025-05-13 09:48:00|||||||||205
1747129720000|2025-05-13 09:48:40|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|0
1747129730000|2025-05-13 09:48:50|391||391||391||391||0
1747129750000|2025-05-13 09:49:10|391.1|391|391.1|391|391.1|391|391.1|391|744
1747129770000|2025-05-13 09:49:30|391.2|391.1|391.1|391|391.2|391.1|391.1|391|1445
1747129780000|2025-05-13 09:49:40|391.2|391.1|391.1|391|391.2|391.1|391.1|391|1066
1747129810000|2025-05-13 09:50:10|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|635
1747129870000|2025-05-13 09:51:10|391.3||391.3||391.3||391.3||0
1747130000000|2025-05-13 09:53:20|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|223
1747130090000|2025-05-13 09:54:50|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|437
1747130140000|2025-05-13 09:55:40|391.4|391.3|391.4|391.3|391.4|391.4|391.4|391.3|3408
1747130150000|2025-05-13 09:55:50|||||||||768
1747130180000|2025-05-13 09:56:20||391.2||391.2||391.2||391.2|2573
1747130210000|2025-05-13 09:56:50||391.3||391.3||391.3||391.3|242
1747130280000|2025-05-13 09:58:00|391.5|391.4|391.6|391.5|391.6|391.5|391.5|391.4|4310
1747130320000|2025-05-13 09:58:40|391.9|391.8|391.8|391.7|391.9|391.8|391.8|391.7|757
1747130340000|2025-05-13 09:59:00|391.7|391.6|391.6|391.5|391.7|391.6|391.6|391.5|3007
1747130380000|2025-05-13 09:59:40||391.4||391.4||391.4||391.4|456
1747130390000|2025-05-13 09:59:50|||||||||200
1747130400000|2025-05-13 10:00:00|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|132
1747130410000|2025-05-13 10:00:10|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|1635
1747130420000|2025-05-13 10:00:20||391.4||391.4||391.4||391.4|713
1747130440000|2025-05-13 10:00:40||391.5||391.5||391.5||391.5|0
1747130450000|2025-05-13 10:00:50||391.4||391.4||391.4||391.4|900
1747130470000|2025-05-13 10:01:10|391.7|391.5|391.7|391.6|391.7|391.6|391.7|391.5|1182
1747130530000|2025-05-13 10:02:10|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|290
1747130560000|2025-05-13 10:02:40|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|988
1747130580000|2025-05-13 10:03:00|391.7|391.6|391.8|391.6|391.8|391.6|391.7|391.6|2404
1747130600000|2025-05-13 10:03:20||391.7||391.7||391.7||391.7|869
1747130610000|2025-05-13 10:03:30|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|1451
1747130740000|2025-05-13 10:05:40|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|835
1747130780000|2025-05-13 10:06:20|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1747130790000|2025-05-13 10:06:30|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|511
1747130990000|2025-05-13 10:09:50||391.6||391.6||391.6||391.6|802
1747131000000|2025-05-13 10:10:00|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|853
1747131010000|2025-05-13 10:10:10|391.8||391.8||391.8||391.8||0
1747131030000|2025-05-13 10:10:30|391.7|391.6|391.8|391.6|391.8|391.6|391.7|391.6|537
1747131040000|2025-05-13 10:10:40||391.7||391.7||391.7||391.7|0
1747131050000|2025-05-13 10:10:50||391.6||391.6||391.6||391.6|713
1747131070000|2025-05-13 10:11:10||391.7||391.7||391.7||391.7|0
1747131110000|2025-05-13 10:11:50|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|1915
1747131120000|2025-05-13 10:12:00|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|1187
1747131130000|2025-05-13 10:12:10|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|1084
1747131140000|2025-05-13 10:12:20||391.5||391.5||391.5||391.5|1342
1747131150000|2025-05-13 10:12:30|391.6||391.7||391.7||391.6||0
1747131160000|2025-05-13 10:12:40|391.6||391.6||391.7||391.6||0
1747131170000|2025-05-13 10:12:50|391.7||391.6||391.7||391.6||1700
1747131190000|2025-05-13 10:13:10|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|942
1747131280000|2025-05-13 10:14:40|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1747131330000|2025-05-13 10:15:30|391.7|391.3|391.4|391.3|391.7|391.3|391.4|391.3|1064
1747131360000|2025-05-13 10:16:00|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|0
1747131380000|2025-05-13 10:16:20|||||||||888
1747131400000|2025-05-13 10:16:40|391.4|391.3|391.5|391.3|391.5|391.3|391.4|391.3|6352
1747131410000|2025-05-13 10:16:50|391.4||391.4||391.4||391.4||0
1747131430000|2025-05-13 10:17:10|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|233
1747131440000|2025-05-13 10:17:20|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1747131460000|2025-05-13 10:17:40|391.5||391.5||391.5||391.5||882
1747131480000|2025-05-13 10:18:00|391.4||391.4||391.4||391.4||0
1747131530000|2025-05-13 10:18:50|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|1745
1747131540000|2025-05-13 10:19:00|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1747131570000|2025-05-13 10:19:30|||||||||1408
1747131600000|2025-05-13 10:20:00|391.1|391|391.1|391|391.1|391|391.1|391|915
1747131610000|2025-05-13 10:20:10|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1747131620000|2025-05-13 10:20:20|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|215
1747131690000|2025-05-13 10:21:30|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1747131720000|2025-05-13 10:22:00|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1747131730000|2025-05-13 10:22:10|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1747131740000|2025-05-13 10:22:20|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|1966
1747131750000|2025-05-13 10:22:30|||||||||1231
1747131760000|2025-05-13 10:22:40|||||||||88
1747131780000|2025-05-13 10:23:00|391.6||391.6||391.6||391.6||862
1747131790000|2025-05-13 10:23:10|391.5|391.3|391.4|391.3|391.5|391.3|391.4|391.3|1041
1747131800000|2025-05-13 10:23:20|391.5||391.5||391.5||391.5||0
1747131820000|2025-05-13 10:23:40||391.4||391.4||391.4||391.4|0
1747131840000|2025-05-13 10:24:00|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|221
1747131880000|2025-05-13 10:24:40|391.5|391.4|391.5|391.4|391.6|391.4|391.5|391.4|1156
1747131900000|2025-05-13 10:25:00|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|797
1747131910000|2025-05-13 10:25:10|391.5||391.5||391.5||391.5||0
1747131920000|2025-05-13 10:25:20|391.4||391.4||391.4||391.4||0
1747131940000|2025-05-13 10:25:40|391.5||391.5||391.5||391.5||0
1747131950000|2025-05-13 10:25:50||391.4||391.4||391.4||391.4|0
1747132000000|2025-05-13 10:26:40||391.3||391.3||391.3||391.3|2119
1747132030000|2025-05-13 10:27:10|391.4||391.4||391.4||391.4||0
1747132050000|2025-05-13 10:27:30|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|1672
1747132080000|2025-05-13 10:28:00|||||||||100
1747132090000|2025-05-13 10:28:10|391.4|391.3|391.6|391.4|391.6|391.4|391.4|391.3|637
1747132100000|2025-05-13 10:28:20|391.7|391.5|391.6|391.5|391.7|391.5|391.6|391.5|1587
1747132120000|2025-05-13 10:28:40|391.7||391.7||391.7||391.7||1402
1747132130000|2025-05-13 10:28:50|391.6||391.6||391.6||391.6||0
1747132140000|2025-05-13 10:29:00|391.7||391.6||391.7||391.6||0
1747132160000|2025-05-13 10:29:20|391.5|391.4|391.5|391.3|391.5|391.4|391.5|391.3|974
1747132170000|2025-05-13 10:29:30|391.4||391.5||391.5||391.4||0
1747132180000|2025-05-13 10:29:40|391.4||391.4||391.5||391.4||0
1747132240000|2025-05-13 10:30:40|391.3|391.2|391.4|391.2|391.4|391.2|391.3|391.2|1661
1747132280000|2025-05-13 10:31:20|391.3||391.3||391.3||391.3||0
1747132300000|2025-05-13 10:31:40|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|94
1747132320000|2025-05-13 10:32:00||391.2||391.2||391.2||391.2|478
1747132340000|2025-05-13 10:32:20|391.2|391.1|391.2|391.1|391.3|391.1|391.2|391.1|1021
1747132370000|2025-05-13 10:32:50|||||||||1510
1747132430000|2025-05-13 10:33:50|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|176
1747132440000|2025-05-13 10:34:00|391.3|391.2|391.4|391.2|391.4|391.2|391.3|391.2|191
1747132460000|2025-05-13 10:34:20|391.3||391.3||391.3||391.3||0
1747132490000|2025-05-13 10:34:50|391.4|391.3|391.4|391.2|391.4|391.3|391.3|391.2|1122
1747132520000|2025-05-13 10:35:20|391.3||391.3||391.3||391.3||0
1747132560000|2025-05-13 10:36:00|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1747132610000|2025-05-13 10:36:50|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|1587
1747132680000|2025-05-13 10:38:00||391.3||391.3||391.3||391.3|1587
1747132700000|2025-05-13 10:38:20|391.4||391.4||391.4||391.4||359
1747132720000|2025-05-13 10:38:40|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|0
1747132730000|2025-05-13 10:38:50|||||||||112
1747132740000|2025-05-13 10:39:00|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|1800
1747132750000|2025-05-13 10:39:10|391.3||391.3||391.3||391.3||609
1747132790000|2025-05-13 10:39:50||391.2||391.2||391.2||391.2|0
1747132800000|2025-05-13 10:40:00|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1747132850000|2025-05-13 10:40:50|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|1061
1747132870000|2025-05-13 10:41:10|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|2556
1747132900000|2025-05-13 10:41:40||391||391||391||391|777
1747132910000|2025-05-13 10:41:50||391.1||391.1||391.1||391.1|0
1747132980000|2025-05-13 10:43:00|391.1|391|391.1|391|391.1|391|391.1|391|164
1747133030000|2025-05-13 10:43:50|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|150
1747133190000|2025-05-13 10:46:30|391.1|391|391.1|391|391.1|391|391.1|391|1003
1747133230000|2025-05-13 10:47:10|||||||||659
1747133260000|2025-05-13 10:47:40|391|390.9|391|390.9|391|390.9|391|390.9|3077
1747133300000|2025-05-13 10:48:20|391.1|391|391.1|391|391.1|391|391.1|391|684
1747133310000|2025-05-13 10:48:30|391|390.9|391|390.9|391|390.9|391|390.9|699
1747133320000|2025-05-13 10:48:40|391.1||391.1||391.1||391.1||0
1747133350000|2025-05-13 10:49:10|391||391.1||391.1||391||0
1747133360000|2025-05-13 10:49:20|391|391|391|390.9|391|391|391|390.9|1198
1747133390000|2025-05-13 10:49:50|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|2709
1747133410000|2025-05-13 10:50:10|391|390.9|391|390.9|391|390.9|391|390.9|594
1747133430000|2025-05-13 10:50:30|391.1|391|391.1|391|391.1|391|391.1|391|869
1747133460000|2025-05-13 10:51:00|391.2|391.1|391.2|391|391.2|391.1|391.2|391|9
1747133510000|2025-05-13 10:51:50||391.1||391.1||391.1||391.1|0
1747133530000|2025-05-13 10:52:10|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|835
1747133560000|2025-05-13 10:52:40|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1747133590000|2025-05-13 10:53:10|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|783
1747133620000|2025-05-13 10:53:40|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|2537
1747133630000|2025-05-13 10:53:50|391.3|391.2|391.4|391.2|391.4|391.2|391.3|391.2|0
1747133650000|2025-05-13 10:54:10|||||||||1544
1747133660000|2025-05-13 10:54:20|391.3||391.3||391.3||391.3||0
1747133670000|2025-05-13 10:54:30|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|2640
1747133700000|2025-05-13 10:55:00|391.3||391.3||391.3||391.3||1587
1747133740000|2025-05-13 10:55:40|||||||||35
1747133800000|2025-05-13 10:56:40|391.2||391.2||391.2||391.2||0
1747133820000|2025-05-13 10:57:00|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|268
1747133850000|2025-05-13 10:57:30|391.4|391.3|391.3|391.2|391.4|391.3|391.3|391.2|113
1747133870000|2025-05-13 10:57:50|||||||||100
1747133910000|2025-05-13 10:58:30|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|2669
1747133960000|2025-05-13 10:59:20|||||||||1208
1747133990000|2025-05-13 10:59:50|391.3|391.2|391.2|391.1|391.3|391.2|391.2|391.1|886
1747134020000|2025-05-13 11:00:20|391.1|391|391.1|391|391.1|391|391.1|391|2065
1747134040000|2025-05-13 11:00:40|391.2||391.2||391.2||391.2||0
1747134080000|2025-05-13 11:01:20|391.1||391.1||391.1||391.1||0
1747134130000|2025-05-13 11:02:10|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|775
1747134140000|2025-05-13 11:02:20|391.1|391|391.1|391|391.1|391|391.1|391|557
1747134160000|2025-05-13 11:02:40|391|390.9|391|390.9|391|390.9|391|390.9|3
1747134200000|2025-05-13 11:03:20|||||||||638
1747134210000|2025-05-13 11:03:30|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|690
1747134260000|2025-05-13 11:04:20|391|390.9|391|390.9|391|390.9|391|390.9|492
1747134290000|2025-05-13 11:04:50|391.1|391|391.1|391|391.1|391|391.1|391|97
1747134300000|2025-05-13 11:05:00||390.9||391||391||390.9|849
1747134310000|2025-05-13 11:05:10|391.2|391.1|391.2|391|391.2|391.1|391.2|391|0
1747134330000|2025-05-13 11:05:30|391.1||391.2||391.2||391.1||0
1747134340000|2025-05-13 11:05:40|391.1||391.1||391.1||391.1||0
1747134390000|2025-05-13 11:06:30|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1747134440000|2025-05-13 11:07:20|||||||||629
1747134450000|2025-05-13 11:07:30|||||||||1549
1747134470000|2025-05-13 11:07:50|||||||||871
1747134480000|2025-05-13 11:08:00|||||||||2
1747134570000|2025-05-13 11:09:30|||||||||2428
1747134650000|2025-05-13 11:10:50|391.4|391.3|391.4|391.2|391.4|391.3|391.4|391.2|1999
1747134700000|2025-05-13 11:11:40|391.3||391.3||391.3||391.3||0
1747134710000|2025-05-13 11:11:50|||||||||674
1747134750000|2025-05-13 11:12:30||391.1||391.1||391.1||391.1|844
1747134800000|2025-05-13 11:13:20|391.4|391.2|391.4|391.3|391.4|391.3|391.4|391.2|1987
1747134850000|2025-05-13 11:14:10|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|1842
1747134870000|2025-05-13 11:14:30||391||391||391||391|216
1747134880000|2025-05-13 11:14:40|391.1||391.1||391.1||391.1||0
1747134890000|2025-05-13 11:14:50||390.9||391||391||390.9|1885
1747134900000|2025-05-13 11:15:00||390.9||391||391||390.9|0
1747134980000|2025-05-13 11:16:20|391|390.9|391|390.9|391|390.9|391|390.9|1832
1747134990000|2025-05-13 11:16:30|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|790
1747135000000|2025-05-13 11:16:40|390.8||390.8||390.8||390.8||0
1747135010000|2025-05-13 11:16:50||390.6||390.6||390.6||390.6|0
1747135020000|2025-05-13 11:17:00||390.7||390.7||390.7||390.6|0
1747135050000|2025-05-13 11:17:30|||||||||1125
1747135090000|2025-05-13 11:18:10|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|1155
1747135130000|2025-05-13 11:18:50||390.5||390.5||390.5||390.5|646
1747135190000|2025-05-13 11:19:50||390.6||390.6||390.6||390.6|2820
1747135200000|2025-05-13 11:20:00|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|1500
1747135210000|2025-05-13 11:20:10|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|947
1747135220000|2025-05-13 11:20:20|390.6||390.6||390.6||390.6||3219
1747135240000|2025-05-13 11:20:40|390.5|390.5|390.5|390.4|390.5|390.5|390.5|390.4|1316
1747135250000|2025-05-13 11:20:50|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|117
1747135260000|2025-05-13 11:21:00||390.2||390.2||390.2||390.2|579
1747135270000|2025-05-13 11:21:10|390.3|390.3|390.4|390.3|390.4|390.3|390.3|390.3|0
1747135280000|2025-05-13 11:21:20|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|326
1747135290000|2025-05-13 11:21:30|||||||||883
1747135350000|2025-05-13 11:22:30|||||||||863
1747135390000|2025-05-13 11:23:10|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|1145
1747135460000|2025-05-13 11:24:20|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|297
1747135470000|2025-05-13 11:24:30|||||||||1500
1747135490000|2025-05-13 11:24:50|||||||||8
1747135510000|2025-05-13 11:25:10|||||||||1576
1747135570000|2025-05-13 11:26:10|390.6|390.5|390.6|390.5|390.7|390.5|390.6|390.5|0
1747135600000|2025-05-13 11:26:40|390.7||390.7||390.7||390.7||1987
1747135610000|2025-05-13 11:26:50|390.6||390.6||390.6||390.6||0
1747135630000|2025-05-13 11:27:10|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|841
1747135640000|2025-05-13 11:27:20|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|844
1747135660000|2025-05-13 11:27:40|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|545
1747135670000|2025-05-13 11:27:50||390.5||390.5||390.5||390.5|0
1747135690000|2025-05-13 11:28:10|390.6||390.6||390.6||390.6||0
1747135700000|2025-05-13 11:28:20|||||||||547
1747135840000|2025-05-13 11:30:40|390.7|390.6|390.8|390.7|390.8|390.7|390.7|390.6|1303
1747135870000|2025-05-13 11:31:10|||||||||790
1747135890000|2025-05-13 11:31:30|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|1763
1747135900000|2025-05-13 11:31:40|390.8||390.8||390.8||390.8||0
1747135920000|2025-05-13 11:32:00|390.7||390.7||390.7||390.7||0
1747135930000|2025-05-13 11:32:10|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|675
1747135960000|2025-05-13 11:32:40|390.7|390.6|390.8|390.6|390.8|390.6|390.7|390.6|220
1747135980000|2025-05-13 11:33:00|390.7||390.7||390.7||390.7||0
1747135990000|2025-05-13 11:33:10||390.5||390.5||390.5||390.5|681
1747136010000|2025-05-13 11:33:30||390.6||390.6||390.6||390.6|0
1747136020000|2025-05-13 11:33:40|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|999
1747136030000|2025-05-13 11:33:50|390.5|390.4|390.4|390.3|390.5|390.4|390.4|390.3|1222
1747136060000|2025-05-13 11:34:20|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|1974
1747136160000|2025-05-13 11:36:00|||||||||995
1747136170000|2025-05-13 11:36:10|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|1026
1747136190000|2025-05-13 11:36:30|||||||||496
1747136200000|2025-05-13 11:36:40|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|1340
1747136240000|2025-05-13 11:37:20|||||||||200
1747136250000|2025-05-13 11:37:30|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|960
1747136320000|2025-05-13 11:38:40||390||390||390||390|0
1747136350000|2025-05-13 11:39:10||390.1||390.1||390.1||390.1|0
1747136400000|2025-05-13 11:40:00|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|105
1747136410000|2025-05-13 11:40:10|390.4||390.4||390.4||390.4||0
1747136420000|2025-05-13 11:40:20|390.3||390.4||390.4||390.3||868
1747136460000|2025-05-13 11:41:00|390.3||390.3||390.3||390.3||3227
1747136470000|2025-05-13 11:41:10|390.4||390.4||390.4||390.4||0
1747136480000|2025-05-13 11:41:20|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|1384
1747136490000|2025-05-13 11:41:30||390.2||390.2||390.2||390.2|0
1747136510000|2025-05-13 11:41:50|||||||||1370
1747136530000|2025-05-13 11:42:10|||||||||652
1747136560000|2025-05-13 11:42:40|||||||||5000
1747136610000|2025-05-13 11:43:30|||||||||865
1747136670000|2025-05-13 11:44:30|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390|3543
1747136690000|2025-05-13 11:44:50|||||||||2799
1747136710000|2025-05-13 11:45:10|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|2559
1747136730000|2025-05-13 11:45:30|||||||||150
1747136780000|2025-05-13 11:46:20|||||||||3250
1747136860000|2025-05-13 11:47:40|||||||||826
1747136920000|2025-05-13 11:48:40|||||||||1668
1747136980000|2025-05-13 11:49:40|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|1721
1747136990000|2025-05-13 11:49:50|||||||||868
1747137000000|2025-05-13 11:50:00|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|1818
1747137020000|2025-05-13 11:50:20|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|1404
1747137030000|2025-05-13 11:50:30|390.3||390.3||390.3||390.3||205
1747137040000|2025-05-13 11:50:40||390.2||390.2||390.2||390.2|0
1747137070000|2025-05-13 11:51:10||390.1||390.2||390.2||390.1|1349
1747137080000|2025-05-13 11:51:20|||||||||250
1747137140000|2025-05-13 11:52:20|||||||||723
1747137190000|2025-05-13 11:53:10||390.1||390.1||390.1||390.1|380
1747137250000|2025-05-13 11:54:10|390.2||390.2||390.2||390.2||0
1747137280000|2025-05-13 11:54:40|390.1|390|390.1|390|390.1|390|390.1|390|3415
1747137290000|2025-05-13 11:54:50||389.9||389.9||389.9||389.9|0
1747137300000|2025-05-13 11:55:00||390||390||390||390|0
1747137310000|2025-05-13 11:55:10|390.2||390.2||390.2||390.2||371
1747137320000|2025-05-13 11:55:20|390.3|390.2|390.4|390.3|390.4|390.3|390.3|390.2|927
1747137330000|2025-05-13 11:55:30|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|1003
1747137350000|2025-05-13 11:55:50|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1747137370000|2025-05-13 11:56:10||390.2||390.2||390.2||390.2|0
1747137380000|2025-05-13 11:56:20||390.3||390.2||390.3||390.2|395
1747137460000|2025-05-13 11:57:40|390.3||390.3||390.3||390.3||0
1747137480000|2025-05-13 11:58:00|||||||||154
1747137490000|2025-05-13 11:58:10|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1747137500000|2025-05-13 11:58:20|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|1190
1747137540000|2025-05-13 11:59:00||390.3||390.3||390.3||390.3|0
1747137560000|2025-05-13 11:59:20||390.4||390.4||390.4||390.4|0
1747137630000|2025-05-13 12:00:30|||||||||37
1747137650000|2025-05-13 12:00:50|390.6||390.6||390.6||390.6||48
1747137690000|2025-05-13 12:01:30|390.5||390.5||390.5||390.5||0
1747137700000|2025-05-13 12:01:40||390.3||390.3||390.3||390.3|289
1747137730000|2025-05-13 12:02:10||390.4||390.4||390.4||390.4|0
1747137840000|2025-05-13 12:04:00||390.3||390.3||390.3||390.3|0
1747137870000|2025-05-13 12:04:30|390.4||390.4||390.4||390.4||0
1747137880000|2025-05-13 12:04:40|390.5||390.5||390.5||390.5||1031
1747137890000|2025-05-13 12:04:50|390.4||390.4||390.4||390.4||0
1747137960000|2025-05-13 12:06:00||390.2||390.2||390.2||390.2|2093
1747137970000|2025-05-13 12:06:10|390.3||390.3||390.3||390.3||0
1747138040000|2025-05-13 12:07:20|||||||||852
1747138050000|2025-05-13 12:07:30|390.4||390.4||390.4||390.4||1987
1747138060000|2025-05-13 12:07:40||390.3||390.3||390.3||390.3|0
1747138160000|2025-05-13 12:09:20|||||||||10
1747138190000|2025-05-13 12:09:50|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|81
1747138210000|2025-05-13 12:10:10|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|0
1747138220000|2025-05-13 12:10:20|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|0
1747138250000|2025-05-13 12:10:50|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|0
1747138260000|2025-05-13 12:11:00|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|725
1747138290000|2025-05-13 12:11:30||390.7||390.7||390.7||390.7|675
1747138340000|2025-05-13 12:12:20|390.8||390.8||390.8||390.8||1093
1747138360000|2025-05-13 12:12:40|390.9||390.9||390.9||390.9||0
1747138510000|2025-05-13 12:15:10|390.8|390.6|390.8|390.6|390.8|390.7|390.8|390.6|459
1747138520000|2025-05-13 12:15:20||390.7||390.7||390.7||390.7|0
1747138540000|2025-05-13 12:15:40|390.9||390.9||390.9||390.9||513
1747138560000|2025-05-13 12:16:00|391|390.8|391|390.8|391|390.9|390.9|390.8|554
1747138570000|2025-05-13 12:16:10||390.9||390.9||390.9||390.9|0
1747138580000|2025-05-13 12:16:20|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|1478
1747138610000|2025-05-13 12:16:50|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|959
1747138630000|2025-05-13 12:17:10|||||||||978
1747138640000|2025-05-13 12:17:20|390.9||390.9||390.9||390.9||0
1747138650000|2025-05-13 12:17:30||390.8||390.8||390.8||390.8|0
1747138780000|2025-05-13 12:19:40|||||||||579
1747138810000|2025-05-13 12:20:10|390.8|390.7|390.9|390.7|390.9|390.8|390.8|390.7|1656
1747138820000|2025-05-13 12:20:20|390.8|390.8|390.8|390.7|390.8|390.8|390.8|390.7|1188
1747138840000|2025-05-13 12:20:40|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|825
1747138950000|2025-05-13 12:22:30||390.7||390.8||390.8||390.7|1033
1747138980000|2025-05-13 12:23:00|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|1833
1747138990000|2025-05-13 12:23:10|390.9||390.9||390.9||390.9||0
1747139000000|2025-05-13 12:23:20||390.8||390.8||390.8||390.7|0
1747139010000|2025-05-13 12:23:30||390.7||390.7||390.7||390.7|1661
1747139020000|2025-05-13 12:23:40|390.8||390.9||390.9||390.8||0
1747139030000|2025-05-13 12:23:50||390.8||390.8||390.8||390.7|0
1747139090000|2025-05-13 12:24:50|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|1517
1747139130000|2025-05-13 12:25:30|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|7
1747139300000|2025-05-13 12:28:20|||||||||255
1747139340000|2025-05-13 12:29:00|390.8|390.7|390.7|390.6|390.8|390.7|390.7|390.6|1422
1747139350000|2025-05-13 12:29:10|||||||||1186
1747139360000|2025-05-13 12:29:20|390.8|390.7|390.7|390.6|390.8|390.7|390.7|390.6|869
1747139380000|2025-05-13 12:29:40|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|0
1747139400000|2025-05-13 12:30:00|391|390.6|390.9|390.7|391|390.7|390.8|390.6|960
1747139450000|2025-05-13 12:30:50|390.8|390.8|390.9|390.8|390.9|390.8|390.8|390.8|0
1747139460000|2025-05-13 12:31:00|||||||||329
1747139490000|2025-05-13 12:31:30|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|1186
1747139500000|2025-05-13 12:31:40|390.9||390.9||390.9||390.9||0
1747139510000|2025-05-13 12:31:50||390.8||390.8||390.8||390.8|0
1747139530000|2025-05-13 12:32:10|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|2453
1747139540000|2025-05-13 12:32:20|390.9||390.9||390.9||390.9||0
1747139550000|2025-05-13 12:32:30||390.8||390.8||390.8||390.8|1987
1747139600000|2025-05-13 12:33:20|||||||||897
1747139610000|2025-05-13 12:33:30|||||||||1123
1747139640000|2025-05-13 12:34:00|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|2541
1747139660000|2025-05-13 12:34:20|||||||||1229
1747139680000|2025-05-13 12:34:40|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|890
1747139690000|2025-05-13 12:34:50|||||||||1805
1747139700000|2025-05-13 12:35:00|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|1150
1747139730000|2025-05-13 12:35:30||390.6||390.6||390.6||390.6|0
1747139740000|2025-05-13 12:35:40||390.7||390.7||390.7||390.7|0
1747139760000|2025-05-13 12:36:00|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|1288
1747139770000|2025-05-13 12:36:10|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|867
1747139780000|2025-05-13 12:36:20|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|0
1747139810000|2025-05-13 12:36:50|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|0
1747139840000|2025-05-13 12:37:20|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|1193
1747139870000|2025-05-13 12:37:50|390.4|390.3|390.5|390.3|390.5|390.3|390.4|390.3|1777
1747139900000|2025-05-13 12:38:20||390.4||390.4||390.4||390.4|1800
1747139920000|2025-05-13 12:38:40|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|0
1747139930000|2025-05-13 12:38:50|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|0
1747139970000|2025-05-13 12:39:30||390.5||390.5||390.5||390.5|1500
1747140010000|2025-05-13 12:40:10|390.8|390.6|390.8|390.7|390.8|390.7|390.8|390.6|475
1747140050000|2025-05-13 12:40:50|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|1726
1747140060000|2025-05-13 12:41:00|||||||||1987
1747140090000|2025-05-13 12:41:30|||||||||30
1747140130000|2025-05-13 12:42:10|391||391||391||391||1150
1747140160000|2025-05-13 12:42:40|390.9||391||391||390.9||0
1747140180000|2025-05-13 12:43:00|390.9||390.9||390.9||390.9||0
1747140190000|2025-05-13 12:43:10|391||391||391||391||0
1747140200000|2025-05-13 12:43:20||390.9||390.9||390.9||390.9|0
1747140250000|2025-05-13 12:44:10|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.7|3022
1747140270000|2025-05-13 12:44:30|391|390.9|390.9|390.8|391|390.9|390.9|390.8|2078
1747140300000|2025-05-13 12:45:00|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|1087
1747140310000|2025-05-13 12:45:10|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|1255
1747140380000|2025-05-13 12:46:20|391|390.8|391.1|391|391.1|391|391|390.8|107
1747140400000|2025-05-13 12:46:40|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|0
1747140460000|2025-05-13 12:47:40|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|1125
1747140540000|2025-05-13 12:49:00|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|3275
1747140560000|2025-05-13 12:49:20|391.4|391.3|391.6|391.4|391.6|391.4|391.4|391.3|2488
1747140570000|2025-05-13 12:49:30|391.5||391.5||391.5||391.5||0
1747140580000|2025-05-13 12:49:40|391.4|391.3|391.5|391.3|391.5|391.3|391.4|391.3|2548
1747140590000|2025-05-13 12:49:50||391.4||391.4||391.4||391.4|300
1747140600000|2025-05-13 12:50:00|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|668
1747140610000|2025-05-13 12:50:10|391.3|391.2|391.4|391.3|391.4|391.3|391.3|391.2|1659
1747140620000|2025-05-13 12:50:20|391.5|391.4|391.5|391.3|391.5|391.4|391.5|391.3|0
1747140650000|2025-05-13 12:50:50||391.4||391.4||391.4||391.4|0
1747140670000|2025-05-13 12:51:10|||||||||1200
1747140720000|2025-05-13 12:52:00|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|1459
1747140810000|2025-05-13 12:53:30|||||||||125
1747140840000|2025-05-13 12:54:00|||||||||1009
1747140890000|2025-05-13 12:54:50|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|2277
1747140920000|2025-05-13 12:55:20|391.4||391.4||391.4||391.4||0
1747140980000|2025-05-13 12:56:20|391.1|391|391.1|391|391.1|391|391.1|391|1501
1747140990000|2025-05-13 12:56:30|391.2||391.2||391.2||391.2||927
1747141000000|2025-05-13 12:56:40|391.1||391.1||391.1||391.1||0
1747141010000|2025-05-13 12:56:50|391|390.8|391|390.8|391|390.8|391|390.8|2986
1747141020000|2025-05-13 12:57:00|391.1|391|391.2|391.1|391.2|391.1|391.1|391|1982
1747141080000|2025-05-13 12:58:00|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|926
1747141110000|2025-05-13 12:58:30|391.4||391.4||391.4||391.4||2488
1747141140000|2025-05-13 12:59:00||391.3||391.3||391.3||391.3|208
1747141200000|2025-05-13 13:00:00|||||||||158
1747141210000|2025-05-13 13:00:10|391.3|391.2|391.4|391.3|391.4|391.3|391.3|391.2|2488
1747141250000|2025-05-13 13:00:50|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|0
1747141270000|2025-05-13 13:01:10|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1747141280000|2025-05-13 13:01:20|391.5||391.5||391.5||391.5||926
1747141310000|2025-05-13 13:01:50|391.4||391.4||391.4||391.4||0
1747141350000|2025-05-13 13:02:30|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|212
1747141360000|2025-05-13 13:02:40|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|39
1747141400000|2025-05-13 13:03:20||391.2||391.2||391.2||391.2|1697
1747141410000|2025-05-13 13:03:30|391.3||391.3||391.3||391.3||0
1747141430000|2025-05-13 13:03:50||391.1||391.1||391.1||391.1|100
1747141450000|2025-05-13 13:04:10|391.2||391.2||391.2||391.2||0
1747141610000|2025-05-13 13:06:50|||||||||1492
1747141630000|2025-05-13 13:07:10|391.1|391|391.1|391|391.1|391|391.1|391|191
1747141640000|2025-05-13 13:07:20|391|390.9|391|390.9|391|390.9|391|390.9|0
1747141660000|2025-05-13 13:07:40|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|1464
1747141700000|2025-05-13 13:08:20|390.8|390.8|390.9|390.8|390.9|390.8|390.8|390.8|2437
1747141740000|2025-05-13 13:09:00|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|1029
1747141760000|2025-05-13 13:09:20||390.6||390.6||390.6||390.6|1219
1747141770000|2025-05-13 13:09:30||390.7||390.7||390.7||390.7|0
1747141800000|2025-05-13 13:10:00|||||||||51
1747141850000|2025-05-13 13:10:50|||||||||582
1747141890000|2025-05-13 13:11:30|390.9||390.9||390.9||390.9||1019
1747141950000|2025-05-13 13:12:30|390.8||390.8||390.8||390.8||0
1747141980000|2025-05-13 13:13:00|390.7|390.6|390.6|390.4|390.7|390.6|390.6|390.4|3141
1747142010000|2025-05-13 13:13:30|390.5|390.3|390.4|390.3|390.5|390.3|390.4|390.3|0
1747142020000|2025-05-13 13:13:40||390.2||390.2||390.2||390.2|0
1747142060000|2025-05-13 13:14:20|390.3||390.3||390.3||390.3||0
1747142110000|2025-05-13 13:15:10|390.4|390.3|390.3|390.2|390.4|390.3|390.3|390.2|1768
1747142190000|2025-05-13 13:16:30|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1747142220000|2025-05-13 13:17:00|390.3|390.2|390.3|390.1|390.3|390.2|390.3|390.1|2215
1747142230000|2025-05-13 13:17:10||390.2||390.2||390.2||390.2|0
1747142280000|2025-05-13 13:18:00|||||||||1816
1747142310000|2025-05-13 13:18:30|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|400
1747142320000|2025-05-13 13:18:40|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|0
1747142350000|2025-05-13 13:19:10|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|656
1747142360000|2025-05-13 13:19:20|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|3111
1747142380000|2025-05-13 13:19:40|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|421
1747142410000|2025-05-13 13:20:10|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|1663
1747142430000|2025-05-13 13:20:30|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|348
1747142450000|2025-05-13 13:20:50|||||||||653
1747142490000|2025-05-13 13:21:30|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|1592
1747142500000|2025-05-13 13:21:40|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|675
1747142560000|2025-05-13 13:22:40|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|3111
1747142580000|2025-05-13 13:23:00|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|2466
1747142620000|2025-05-13 13:23:40|390.5|390.4|390.5|390.3|390.5|390.4|390.5|390.3|895
1747142650000|2025-05-13 13:24:10||390.4||390.4||390.4||390.4|0
1747142700000|2025-05-13 13:25:00|||||||||873
1747142730000|2025-05-13 13:25:30|390.4|390.3|390.3|390.2|390.4|390.3|390.3|390.2|3147
1747142740000|2025-05-13 13:25:40|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|673
1747142750000|2025-05-13 13:25:50|||||||||15
1747142770000|2025-05-13 13:26:10|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|1009
1747142800000|2025-05-13 13:26:40|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|433
1747142830000|2025-05-13 13:27:10|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|1724
1747142840000|2025-05-13 13:27:20|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|563
1747142850000|2025-05-13 13:27:30|||||||||4236
1747142860000|2025-05-13 13:27:40|||||||||460
1747142870000|2025-05-13 13:27:50|390.6|390.5|390.7|390.6|390.7|390.6|390.6|390.5|235
1747142880000|2025-05-13 13:28:00|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|1765
1747142900000|2025-05-13 13:28:20|390.7||390.7||390.7||390.7||0
1747142920000|2025-05-13 13:28:40|390.6||390.6||390.6||390.6||0
1747142940000|2025-05-13 13:29:00|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|2077
1747143000000|2025-05-13 13:30:00|390.6|390.5|390.7|390.6|390.7|390.6|390.6|390.5|383
1747143020000|2025-05-13 13:30:20|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|1682
1747143030000|2025-05-13 13:30:30|390.7|390.4|390.7|390.6|390.7|390.6|390.7|390.4|600
1747143050000|2025-05-13 13:30:50|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|0
1747143060000|2025-05-13 13:31:00|390.9|390.8|391.2|391.1|391.2|391.1|390.9|390.8|6806
1747143070000|2025-05-13 13:31:10|391.1|391|391.2|391|391.2|391|391.1|391|1408
1747143080000|2025-05-13 13:31:20|391.1|390.9|391|390.9|391.1|390.9|391|390.9|267
1747143090000|2025-05-13 13:31:30|390.9|390.8|391|390.8|391|390.8|390.9|390.8|1647
1747143110000|2025-05-13 13:31:50|390.9|390.7|390.8|390.7|390.9|390.7|390.8|390.7|3284
1747143130000|2025-05-13 13:32:10|390.7|390.6|390.7|390.5|390.7|390.6|390.7|390.5|1915
1747143150000|2025-05-13 13:32:30|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|701
1747143160000|2025-05-13 13:32:40|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|734
1747143190000|2025-05-13 13:33:10|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|166
1747143210000|2025-05-13 13:33:30|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|2679
1747143240000|2025-05-13 13:34:00|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|1
1747143280000|2025-05-13 13:34:40||390.6||390.6||390.6||390.6|2667
1747143300000|2025-05-13 13:35:00|390.7||390.7||390.7||390.7||253
1747143320000|2025-05-13 13:35:20|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|525
1747143340000|2025-05-13 13:35:40|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|1046
1747143350000|2025-05-13 13:35:50|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|0
1747143370000|2025-05-13 13:36:10|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|0
1747143380000|2025-05-13 13:36:20|||||||||732
1747143430000|2025-05-13 13:37:10|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|0
1747143470000|2025-05-13 13:37:50|391|390.8|391|390.9|391|390.9|391|390.8|2333
1747143480000|2025-05-13 13:38:00||390.8||390.8||390.8||390.8|421
1747143490000|2025-05-13 13:38:10|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|747
1747143500000|2025-05-13 13:38:20||390.6||390.6||390.6||390.6|0
1747143570000|2025-05-13 13:39:30|390.9|390.7|390.9|390.8|390.9|390.8|390.9|390.7|472
1747143600000|2025-05-13 13:40:00||390.7||390.8||390.8||390.7|4391
1747143610000|2025-05-13 13:40:10|391|390.9|391|390.9|391|390.9|391|390.9|304
1747143630000|2025-05-13 13:40:30|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|2819
1747143640000|2025-05-13 13:40:40|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|2429
1747143660000|2025-05-13 13:41:00|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|517
1747143670000|2025-05-13 13:41:10|||||||||2547
1747143700000|2025-05-13 13:41:40|||||||||97
1747143720000|2025-05-13 13:42:00|391|390.9|391|390.8|391|390.9|391|390.8|1679
1747143740000|2025-05-13 13:42:20|390.8|390.7|390.9|390.7|390.9|390.7|390.8|390.7|4416
1747143760000|2025-05-13 13:42:40||390.8||390.7||390.8||390.7|150
1747143780000|2025-05-13 13:43:00|391|390.8|391|390.9|391|390.9|391|390.8|485
1747143810000|2025-05-13 13:43:30|391.1|391|391.1|391|391.1|391|391.1|391|989
1747143830000|2025-05-13 13:43:50|391|390.9|391|390.9|391|390.9|391|390.9|14
1747143860000|2025-05-13 13:44:20|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|2510
1747143870000|2025-05-13 13:44:30|391|390.9|391|390.9|391|390.9|391|390.9|420
1747143930000|2025-05-13 13:45:30|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|162
1747143940000|2025-05-13 13:45:40|391|390.9|391|390.9|391|390.9|391|390.9|696
1747143950000|2025-05-13 13:45:50|391.1|391|391.2|391.1|391.2|391.1|391.1|391|551
1747143970000|2025-05-13 13:46:10|391.1|391|391.2|391|391.2|391|391.1|391|7
1747143980000|2025-05-13 13:46:20|391.1|390.9|390.9|390.8|391.1|390.9|390.9|390.8|2525
1747143990000|2025-05-13 13:46:30|391|390.9|391|390.9|391|390.9|391|390.9|1383
1747144000000|2025-05-13 13:46:40|391.1|391|391.1|391|391.1|391|391.1|391|609
1747144080000|2025-05-13 13:48:00|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|474
1747144130000|2025-05-13 13:48:50|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|181
1747144140000|2025-05-13 13:49:00|391.4|391.3|391.5|391.4|391.5|391.4|391.4|391.3|1006
1747144150000|2025-05-13 13:49:10|391.3|391.2|391.3|391.2|391.4|391.3|391.3|391.2|1354
1747144160000|2025-05-13 13:49:20|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1747144170000|2025-05-13 13:49:30|391.3||391.3||391.3||391.3||0
1747144190000|2025-05-13 13:49:50|391.2||391.2||391.2||391.2||0
1747144220000|2025-05-13 13:50:20|391.1|391|391.1|391|391.1|391|391.1|391|2951
1747144240000|2025-05-13 13:50:40|391|390.9|391|390.9|391|390.9|391|390.9|1442
1747144250000|2025-05-13 13:50:50|||||||||128
1747144260000|2025-05-13 13:51:00||390.8||390.8||390.8||390.8|0
1747144280000|2025-05-13 13:51:20|390.9|390.9|390.9|390.8|391|390.9|390.9|390.8|1962
1747144290000|2025-05-13 13:51:30|391|390.9|391|390.9|391|390.9|391|390.9|0
1747144300000|2025-05-13 13:51:40|390.9|390.8|390.9|390.7|390.9|390.8|390.9|390.7|2063
1747144320000|2025-05-13 13:52:00|391|390.8|391|390.8|391|390.8|391|390.8|1800
1747144330000|2025-05-13 13:52:10|390.9|390.7|390.9|390.7|390.9|390.8|390.8|390.7|1166
1747144340000|2025-05-13 13:52:20|390.8|390.6|390.7|390.6|390.8|390.6|390.7|390.6|919
1747144360000|2025-05-13 13:52:40|390.6|390.5|390.7|390.5|390.7|390.5|390.6|390.5|2679
1747144370000|2025-05-13 13:52:50|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|0
1747144380000|2025-05-13 13:53:00|390.9|390.8|390.9|390.7|390.9|390.8|390.9|390.7|3730
1747144410000|2025-05-13 13:53:30|390.8|390.6|390.8|390.6|390.8|390.6|390.7|390.6|1799
1747144420000|2025-05-13 13:53:40|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|0
1747144440000|2025-05-13 13:54:00|390.8|390.8|390.8|390.6|390.8|390.8|390.8|390.6|4330
1747144460000|2025-05-13 13:54:20|390.7||390.7||390.7||390.7||0
1747144500000|2025-05-13 13:55:00|390.8|390.7|390.9|390.7|390.9|390.7|390.8|390.7|3180
1747144510000|2025-05-13 13:55:10|391|390.8|390.8|390.6|391|390.8|390.8|390.6|1942
1747144530000|2025-05-13 13:55:30|390.7|390.7|390.7|390.6|390.7|390.7|390.7|390.6|1192
1747144550000|2025-05-13 13:55:50|390.6|390.5|390.7|390.5|390.7|390.5|390.6|390.5|1513
1747144620000|2025-05-13 13:57:00|390.4|390.2|390.3|390.2|390.4|390.2|390.3|390.2|0
1747144630000|2025-05-13 13:57:10||390.1||390.2||390.2||390.1|1939
1747144640000|2025-05-13 13:57:20|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.2|3406
1747144650000|2025-05-13 13:57:30|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.3|671
1747144660000|2025-05-13 13:57:40|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|1237
1747144680000|2025-05-13 13:58:00||390.2||390.2||390.2||390.2|221
1747144690000|2025-05-13 13:58:10|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|1357
1747144720000|2025-05-13 13:58:40|390.1|390|390.1|390|390.1|390|390.1|390|150
1747144730000|2025-05-13 13:58:50|390.2||390.2||390.2||390.2||0
1747144750000|2025-05-13 13:59:10||390.1||390.1||390.1||390.1|0
1747144760000|2025-05-13 13:59:20|390.3|390.2|390.3|390.1|390.3|390.2|390.2|390.1|3253
1747144780000|2025-05-13 13:59:40|390.4|390.2|390.3|390.2|390.4|390.2|390.3|390.2|0
1747144790000|2025-05-13 13:59:50|390.4||390.4||390.4||390.4||0
1747144800000|2025-05-13 14:00:00|390.3|390.1|390.4|390.2|390.4|390.2|390.3|390.1|3556
1747144810000|2025-05-13 14:00:10|390.3||390.3||390.3||390.3||0
1747144860000|2025-05-13 14:01:00|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|2333
1747144900000|2025-05-13 14:01:40|||||||||880
1747144910000|2025-05-13 14:01:50|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.1|953
1747144950000|2025-05-13 14:02:30|390.2|390.1|390.2|390.1|390.3|390.1|390.2|390.1|2747
1747144970000|2025-05-13 14:02:50|390.3|390.2|390.3|390.1|390.3|390.2|390.3|390.1|1942
1747144990000|2025-05-13 14:03:10||390.2||390.1||390.2||390.1|582
1747145000000|2025-05-13 14:03:20|390.2||390.2||390.2||390.2||0
1747145010000|2025-05-13 14:03:30|||||||||917
1747145040000|2025-05-13 14:04:00|390.1|389.9|390.1|390|390.1|390|390.1|389.9|4803
1747145050000|2025-05-13 14:04:10|390|389.9|389.8|389.7|390|389.9|389.8|389.7|4666
1747145080000|2025-05-13 14:04:40|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|2917
1747145100000|2025-05-13 14:05:00||389.7||389.7||389.7||389.7|1234
1747145110000|2025-05-13 14:05:10|389.8||389.8||389.8||389.8||0
1747145120000|2025-05-13 14:05:20||389.6||389.7||389.7||389.6|1269
1747145130000|2025-05-13 14:05:30|||||||||2892
1747145140000|2025-05-13 14:05:40|389.9|389.8|389.8|389.7|389.9|389.8|389.8|389.7|1583
1747145150000|2025-05-13 14:05:50|389.7|389.6|389.7|389.5|389.7|389.6|389.7|389.5|1449
1747145190000|2025-05-13 14:06:30|389.6|389.6|389.7|389.6|389.7|389.6|389.6|389.6|0
1747145200000|2025-05-13 14:06:40|||||||||2506
1747145210000|2025-05-13 14:06:50|||||||||2918
1747145240000|2025-05-13 14:07:20|389.8||389.7||389.8||389.7||1842
1747145250000|2025-05-13 14:07:30|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|1591
1747145290000|2025-05-13 14:08:10|389.9|389.8|389.8|389.6|389.9|389.8|389.8|389.6|4452
1747145300000|2025-05-13 14:08:20|||||||||1500
1747145310000|2025-05-13 14:08:30|389.7|389.5|389.6|389.5|389.7|389.5|389.6|389.5|1619
1747145330000|2025-05-13 14:08:50|||||||||1183
1747145340000|2025-05-13 14:09:00|389.5|389.4|389.5|389.3|389.5|389.4|389.3|389.2|2566
1747145350000|2025-05-13 14:09:10|389.6|389.4|389.6|389.4|389.6|389.4|389.6|389.4|5910
1747145360000|2025-05-13 14:09:20|389.5||389.5||389.5||389.5||0
1747145370000|2025-05-13 14:09:30|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|1818
1747145400000|2025-05-13 14:10:00|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.3|0
1747145430000|2025-05-13 14:10:30||389.3||389.3||389.3||389.3|854
1747145450000|2025-05-13 14:10:50|||||||||1000
1747145460000|2025-05-13 14:11:00|389.4||389.4||389.4||389.4||2711
1747145470000|2025-05-13 14:11:10|389.5|389.4|389.6|389.5|389.6|389.5|389.5|389.4|2218
1747145480000|2025-05-13 14:11:20|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|1004
1747145490000|2025-05-13 14:11:30||389.5||389.5||389.5||389.5|1938
1747145520000|2025-05-13 14:12:00|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|1110
1747145530000|2025-05-13 14:12:10|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|1022
1747145540000|2025-05-13 14:12:20|||||||||1386
1747145560000|2025-05-13 14:12:40||389.2||389.3||389.3||389.2|150
1747145570000|2025-05-13 14:12:50|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|2133
1747145580000|2025-05-13 14:13:00|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|916
1747145600000|2025-05-13 14:13:20|||||||||917
1747145630000|2025-05-13 14:13:50|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|952
1747145640000|2025-05-13 14:14:00||389.5||389.5||389.5||389.5|2321
1747145650000|2025-05-13 14:14:10|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|1126
1747145720000|2025-05-13 14:15:20|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|994
1747145730000|2025-05-13 14:15:30||389.2||389.2||389.2||389.2|3438
1747145740000|2025-05-13 14:15:40||389.3||389.3||389.3||389.3|0
1747145770000|2025-05-13 14:16:10|389.3|389.2|389.4|389.3|389.4|389.3|389.3|389.2|1204
1747145780000|2025-05-13 14:16:20|||||||||1889
1747145800000|2025-05-13 14:16:40||389.2||389.2||389.2||389.2|1046
1747145820000|2025-05-13 14:17:00|389.3|389.1|389.3|389.1|389.3|389.1|389.3|389.1|211
1747145840000|2025-05-13 14:17:20|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|587
1747145860000|2025-05-13 14:17:40|||||||||88
1747145880000|2025-05-13 14:18:00|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|901
1747145890000|2025-05-13 14:18:10|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|2306
1747145950000|2025-05-13 14:19:10||389.2||389.2||389.2||389.2|849
1747145960000|2025-05-13 14:19:20||389.3||389.3||389.3||389.3|0
1747145970000|2025-05-13 14:19:30||389.2||389.2||389.2||389.2|1133
1747145980000|2025-05-13 14:19:40|389.3|389.3|389.3|389.2|389.3|389.3|389.3|389.2|1041
1747146000000|2025-05-13 14:20:00|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|1144
1747146030000|2025-05-13 14:20:30|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|1953
1747146050000|2025-05-13 14:20:50|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|1953
1747146080000|2025-05-13 14:21:20|389.1|389|389.2|389|389.2|389|389.1|389|1422
1747146110000|2025-05-13 14:21:50|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|0
1747146120000|2025-05-13 14:22:00|||||||||500
1747146150000|2025-05-13 14:22:30|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|485
1747146180000|2025-05-13 14:23:00||389.2||389.2||389.2||389.2|22
1747146210000|2025-05-13 14:23:30||389.3||389.3||389.3||389.3|507
1747146250000|2025-05-13 14:24:10|||||||||1
1747146260000|2025-05-13 14:24:20|||||||||634
1747146290000|2025-05-13 14:24:50|||||||||105
1747146330000|2025-05-13 14:25:30|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|452
1747146350000|2025-05-13 14:25:50|389.2|389.1|389.2|389|389.2|389.1|389.2|389|3857
1747146410000|2025-05-13 14:26:50||389.1||389.1||389.1||389.1|0
1747146490000|2025-05-13 14:28:10|389.3||389.3||389.3||389.3||356
1747146500000|2025-05-13 14:28:20|389.2||389.2||389.2||389.2||0
1747146510000|2025-05-13 14:28:30|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|803
1747146550000|2025-05-13 14:29:10|389.4|389.3|389.5|389.4|389.5|389.4|389.4|389.3|658
1747146560000|2025-05-13 14:29:20|389.4|389.3|389.3|389.2|389.4|389.3|389.3|389.2|6029
1747146600000|2025-05-13 14:30:00|389.4||389.3||389.4||389.3||966
1747146620000|2025-05-13 14:30:20|389.4||389.4||389.4||389.4||0
1747146680000|2025-05-13 14:31:20||389.3||389.3||389.3||389.3|0
1747146690000|2025-05-13 14:31:30|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|1034
1747146720000|2025-05-13 14:32:00|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|0
1747146790000|2025-05-13 14:33:10|||||||||2919
1747146800000|2025-05-13 14:33:20|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|5411
1747146850000|2025-05-13 14:34:10|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|1534
1747146870000|2025-05-13 14:34:30|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|831
1747146880000|2025-05-13 14:34:40||389.1||389.1||389.1||389.1|1065
1747146910000|2025-05-13 14:35:10|389.2|389|389|388.9|389.2|389|389|388.9|150
1747146940000|2025-05-13 14:35:40|389.1|389|389.1|389|389.1|389|389.1|389|3023
1747146990000|2025-05-13 14:36:30|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|1
1747147000000|2025-05-13 14:36:40|389.1|389|389.1|389|389.1|389|389.1|389|3524
1747147040000|2025-05-13 14:37:20|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|1721
1747147080000|2025-05-13 14:38:00|389|388.9|389|388.9|389|388.9|389|388.9|430
1747147130000|2025-05-13 14:38:50||388.8||388.8||388.8||388.8|1071
1747147190000|2025-05-13 14:39:50||388.9||388.9||388.9||388.9|0
1747147250000|2025-05-13 14:40:50|||||||||428
1747147260000|2025-05-13 14:41:00|389.1|389|389.1|389|389.1|389|389.1|389|389
1747147270000|2025-05-13 14:41:10|389|388.9|389.1|388.9|389.1|388.9|389|388.9|10857
1747147280000|2025-05-13 14:41:20|389||389||389||389||0
1747147320000|2025-05-13 14:42:00|388.9|388.8|388.8|388.7|388.9|388.8|388.8|388.7|4775
1747147330000|2025-05-13 14:42:10|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|1085
1747147360000|2025-05-13 14:42:40|388.8|388.7|388.8|388.7|388.8|388.7|388.8|388.7|1711
1747147370000|2025-05-13 14:42:50|388.9||388.9||388.9||388.9||470
1747147380000|2025-05-13 14:43:00||388.8||388.8||388.8||388.8|0
1747147480000|2025-05-13 14:44:40|389|388.9|389|388.9|389|388.9|389|388.9|1420
1747147490000|2025-05-13 14:44:50|389.1||389.1||389.1||389.1||1012
1747147520000|2025-05-13 14:45:20||389||389||389||389|0
1747147540000|2025-05-13 14:45:40|389|388.9|389|388.9|389|388.9|389|388.9|3231
1747147550000|2025-05-13 14:45:50|389.1|389|389.1|389|389.1|389|389.1|389|767
1747147590000|2025-05-13 14:46:30|389|388.9|389|388.9|389|388.9|389|388.9|0
1747147610000|2025-05-13 14:46:50|||||||||702
1747147640000|2025-05-13 14:47:20|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|1987
1747147750000|2025-05-13 14:49:10|388.8|388.7|388.8|388.7|388.8|388.7|388.8|388.7|5502
1747147770000|2025-05-13 14:49:30|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|1309
1747147940000|2025-05-13 14:52:20|389|388.9|389.1|389|389.1|389|389|388.9|1050
1747147970000|2025-05-13 14:52:50|||||||||648
1747147980000|2025-05-13 14:53:00||388.9||388.9||388.9||388.9|0
1747148030000|2025-05-13 14:53:50||389||389||389||389|0
1747148080000|2025-05-13 14:54:40|||||||||1220
1747148110000|2025-05-13 14:55:10|||||||||221
1747148170000|2025-05-13 14:56:10|||||||||209
1747148230000|2025-05-13 14:57:10|||||||||240
1747148240000|2025-05-13 14:57:20|389|388.9|389|388.9|389.1|389|389|388.9|573
1747148310000|2025-05-13 14:58:30|||||||||457
1747148340000|2025-05-13 14:59:00|||||||||1001
1747148360000|2025-05-13 14:59:20|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|5115
1747148380000|2025-05-13 14:59:40|||||||||3410
1747148390000|2025-05-13 14:59:50|388.8|388.7|388.8|388.7|388.8|388.7|388.8|388.7|1
1747148410000|2025-05-13 15:00:10|388.9|388.8|388.8|388.7|388.9|388.8|388.8|388.7|1742
1747148460000|2025-05-13 15:01:00|||||||||1256
1747148470000|2025-05-13 15:01:10|||||||||2693
1747148490000|2025-05-13 15:01:30|388.7|388.6|388.8|388.6|388.8|388.6|388.7|388.6|0
1747148510000|2025-05-13 15:01:50||388.7||388.7||388.7||388.7|0
1747148550000|2025-05-13 15:02:30|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|100
1747148640000|2025-05-13 15:04:00|389|388.9|389|388.9|389|388.9|389|388.9|0
1747148650000|2025-05-13 15:04:10|388.9|388.8|389|388.9|389|388.9|388.9|388.8|2822
1747148660000|2025-05-13 15:04:20||388.8||388.8||388.8||388.8|0
1747148670000|2025-05-13 15:04:30||388.9||388.9||388.9||388.9|0
1747148680000|2025-05-13 15:04:40|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|0
1747148720000|2025-05-13 15:05:20|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|1
1747148730000|2025-05-13 15:05:30|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|0
1747148760000|2025-05-13 15:06:00|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|0
1747148780000|2025-05-13 15:06:20|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|904
1747148860000|2025-05-13 15:07:40|389.5|389.4|389.5|389.3|389.5|389.4|389.5|389.3|1067
1747148870000|2025-05-13 15:07:50||389.4||389.4||389.4||389.4|0
1747148940000|2025-05-13 15:09:00||389.3||389.3||389.3||389.3|1189
1747148980000|2025-05-13 15:09:40||389.4||389.3||389.4||389.3|2686
1747149010000|2025-05-13 15:10:10||389.4||389.4||389.4||389.4|0
1747149030000|2025-05-13 15:10:30|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|89
1747149040000|2025-05-13 15:10:40|389.3|389.2|389.4|389.3|389.4|389.3|389.3|389.2|2148
1747149060000|2025-05-13 15:11:00|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|4103
1747149070000|2025-05-13 15:11:10|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|1960
1747149100000|2025-05-13 15:11:40||389||389||389||389|2506
1747149110000|2025-05-13 15:11:50||389.1||389||389.1||389|0
1747149140000|2025-05-13 15:12:20|389.1|388.9|389|388.9|389.1|388.9|389|388.9|2079
1747149260000|2025-05-13 15:14:20|389.1|389|389.1|389|389.1|389|389.1|388.9|1019
1747149310000|2025-05-13 15:15:10|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|2
1747149350000|2025-05-13 15:15:50|389.1|389|389.1|389|389.1|389|389.1|389|2588
1747149370000|2025-05-13 15:16:10|||||||||1039
1747149410000|2025-05-13 15:16:50|389|388.9|389|388.9|389|388.9|389|388.9|5990
1747149450000|2025-05-13 15:17:30|389.1|389|389.1|389|389.1|389|389.1|389|0
1747149460000|2025-05-13 15:17:40|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|3654
1747149470000|2025-05-13 15:17:50|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|752
1747149480000|2025-05-13 15:18:00|||||||||1071
1747149490000|2025-05-13 15:18:10|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|2136
1747149500000|2025-05-13 15:18:20|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|5789
1747149520000|2025-05-13 15:18:40|||||||||2076
1747149550000|2025-05-13 15:19:10|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|0
1747149580000|2025-05-13 15:19:40|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|0
1747149660000|2025-05-13 15:21:00|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|720
1747149690000|2025-05-13 15:21:30|||||||||1076
1747149700000|2025-05-13 15:21:40|389.8|389.7|389.8|389.7|389.8|389.7|389.7|389.6|3547
1747149710000|2025-05-13 15:21:50|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|1113
1747149720000|2025-05-13 15:22:00|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|2236
1747149780000|2025-05-13 15:23:00||389.6||389.7||389.7||389.6|5782
1747149840000|2025-05-13 15:24:00|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|880
1747149860000|2025-05-13 15:24:20|389.6|389.5|389.5|389.4|389.6|389.5|389.5|389.4|4709
1747149900000|2025-05-13 15:25:00|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|0
1747149920000|2025-05-13 15:25:20|389.5|389.4|389.6|389.5|389.6|389.5|389.5|389.4|1008
1747149930000|2025-05-13 15:25:30|||||||||5333
1747149940000|2025-05-13 15:25:40||389.4||389.5||389.5||389.4|3654
1747150050000|2025-05-13 15:27:30|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|0
1747150060000|2025-05-13 15:27:40|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|33
1747150070000|2025-05-13 15:27:50|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|1031
1747150080000|2025-05-13 15:28:00|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|689
1747150130000|2025-05-13 15:28:50|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|0
1747150140000|2025-05-13 15:29:00|389.4|389.3|389.5|389.4|389.5|389.4|389.4|389.3|1509
1747150160000|2025-05-13 15:29:20|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|0
1747150170000|2025-05-13 15:29:30|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|867
1747150180000|2025-05-13 15:29:40|389.4||389.4||389.4||389.4||1
1747150190000|2025-05-13 15:29:50|389.3|389.3|389.4|389.2|389.4|389.3|389.3|389.2|254
1747206000000|2025-05-14 07:00:00|388.4|388.1|388.5|388|388.5|388.1|388.4|388|266
1747206010000|2025-05-14 07:00:10|388.4|388.1|388.4|388.1|388.4|388.1|388.4|388.1|0
1747206020000|2025-05-14 07:00:20|388.6|388.3|388.7|388.4|388.7|388.5|388.6|388.3|1770
1747206030000|2025-05-14 07:00:30|388.6|388.1|388.3|388.1|388.6|388.1|388.3|388.1|116
1747206050000|2025-05-14 07:00:50|388.5|388.2|388.4|388.1|388.5|388.2|388.4|388.1|967
1747206060000|2025-05-14 07:01:00|388.5|388.3|388.9|388.5|388.9|388.5|388.5|388.3|1084
1747206080000|2025-05-14 07:01:20|388.8|388.2|388.4|388.2|388.8|388.2|388.4|388.2|930
1747206090000|2025-05-14 07:01:30|388.5||388.5||388.5||388.5||0
1747206100000|2025-05-14 07:01:40|388.3|388|388.3|388|388.3|388|388.3|388|0
1747206110000|2025-05-14 07:01:50|388.4|387.8|388|387.8|388.5|387.8|387.9|387.8|922
1747206120000|2025-05-14 07:02:00|387.9|387.7|387.8|387.6|387.9|387.7|387.8|387.6|1582
1747206130000|2025-05-14 07:02:10|387.7|387.5|387.7|387.5|387.7|387.5|387.7|387.5|1144
1747206140000|2025-05-14 07:02:20|387.8|387.6|387.7|387.5|387.8|387.6|387.7|387.5|1253
1747206170000|2025-05-14 07:02:50|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|150
1747206190000|2025-05-14 07:03:10|387.6|387.4|387.6|387.3|387.6|387.4|387.5|387.3|1704
1747206200000|2025-05-14 07:03:20|387.5|387.2|387.4|387.2|387.5|387.2|387.4|387.2|973
1747206210000|2025-05-14 07:03:30|387.2|387.3|387.2|387|387.2|387.3|387.2|387|112
1747206220000|2025-05-14 07:03:40|387.1|386.9|387.1|387|387.1|387|387.1|386.9|150
1747206230000|2025-05-14 07:03:50|387|386.9|387|386.8|387|386.9|387|386.8|1420
1747206240000|2025-05-14 07:04:00|387.4|386.9|387.4|387.2|387.5|387.2|387.4|386.9|1624
1747206270000|2025-05-14 07:04:30||387.3||387.3||387.3||387.3|0
1747206280000|2025-05-14 07:04:40|387.5|387.4|387.8|387.5|387.8|387.5|387.5|387.4|1420
1747206290000|2025-05-14 07:04:50||387.6||387.6||387.7||387.6|0
1747206300000|2025-05-14 07:05:00|387.7|387.4|387.6|387.4|387.7|387.4|387.5|387.4|773
1747206310000|2025-05-14 07:05:10|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|0
1747206320000|2025-05-14 07:05:20|388|387.8|388.1|388|388.1|388|388|387.8|744
1747206330000|2025-05-14 07:05:30|388.2|387.9|387.9|387.7|388.2|387.9|387.9|387.7|1273
1747206340000|2025-05-14 07:05:40|388|387.8|388|387.8|388|387.8|388|387.8|1300
1747206350000|2025-05-14 07:05:50|388.2|388|388.3|388.1|388.3|388.1|388.2|388|704
1747206360000|2025-05-14 07:06:00|388.2|388|387.9|387.8|388.2|388|387.9|387.8|2897
1747206370000|2025-05-14 07:06:10|388.1|387.9|388.2|387.9|388.2|388|388.1|387.9|1400
1747206380000|2025-05-14 07:06:20|387.8|388|387.7|387.5|387.8|388|387.7|387.5|1903
1747206400000|2025-05-14 07:06:40||387.6||387.5||387.6||387.5|1074
1747206410000|2025-05-14 07:06:50|387.4|387.3|387.5|387.4|387.5|387.4|387.4|387.2|2388
1747206420000|2025-05-14 07:07:00|387.4|387.3|387.6|387.5|387.6|387.5|387.4|387.3|887
1747206430000|2025-05-14 07:07:10|387.7|387.6|387.8|387.6|387.8|387.6|387.7|387.6|3040
1747206440000|2025-05-14 07:07:20|387.7||387.8||387.8||387.7||0
1747206450000|2025-05-14 07:07:30|387.7|387.5|387.7|387.5|387.7|387.5|387.7|387.5|150
1747206460000|2025-05-14 07:07:40|387.9|387.6|387.9|387.7|387.9|387.7|387.9|387.6|0
1747206470000|2025-05-14 07:07:50|387.8||387.9||387.9||387.8||0
1747206480000|2025-05-14 07:08:00|387.8||387.8||387.8||387.8||0
1747206500000|2025-05-14 07:08:20|387.9|387.8|387.6|387.4|387.9|387.8|387.6|387.4|4069
1747206520000|2025-05-14 07:08:40|387.5|387.3|387.5|387.3|387.5|387.3|387.4|387.2|150
1747206530000|2025-05-14 07:08:50|387.6|387.2|388|387.8|388|387.8|387.6|387.2|1074
1747206540000|2025-05-14 07:09:00|388.1|387.9|388.3|388.1|388.3|388.1|388.1|387.9|0
1747206550000|2025-05-14 07:09:10||388||388||388||388|0
1747206560000|2025-05-14 07:09:20||388.1||388.1||388.1||388.1|0
1747206570000|2025-05-14 07:09:30|388.2|388|388.3|388.1|388.3|388.1|388.2|388|1437
1747206580000|2025-05-14 07:09:40|388.4|388.3|388.4|388.3|388.4|388.3|388.4|388.3|549
1747206590000|2025-05-14 07:09:50|388.5|388.4|388.7|388.5|388.7|388.5|388.5|388.4|2001
1747206600000|2025-05-14 07:10:00|388.6|388.3|388.4|388.3|388.7|388.3|388.4|388.3|1126
1747206620000|2025-05-14 07:10:20|388.5|388.4|388.4|388.3|388.5|388.4|388.4|388.3|1229
1747206650000|2025-05-14 07:10:50|388.5|388.4|388.8|388.6|388.8|388.6|388.5|388.4|1477
1747206660000|2025-05-14 07:11:00|388.9|388.7|389|388.8|389|388.8|388.9|388.7|0
1747206670000|2025-05-14 07:11:10|389.2|388.9|388.6|388.4|389.2|389|388.5|388.4|2344
1747206680000|2025-05-14 07:11:20|388.4|388.3|388.4|388.1|388.4|388.3|388.3|388.1|141
1747206690000|2025-05-14 07:11:30|388.5|388.2|388.5|388.3|388.5|388.3|388.5|388.2|0
1747206700000|2025-05-14 07:11:40|388.4||388.4||388.4||388.4||0
1747206710000|2025-05-14 07:11:50|388.5|388.2|388.3|388.2|388.5|388.2|388.3|388.2|907
1747206730000|2025-05-14 07:12:10|388.4|388.3|388.5|388.3|388.6|388.4|388.4|388.3|469
1747206740000|2025-05-14 07:12:20|388.6||388.5||388.6||388.5||0
1747206760000|2025-05-14 07:12:40|388.4||388.4||388.4||388.4||0
1747206770000|2025-05-14 07:12:50|388.2|388.1|388.2|388.1|388.3|388.1|388.2|388.1|276
1747206780000|2025-05-14 07:13:00|388.1|388|388.2|388|388.2|388|388.1|388|830
1747206790000|2025-05-14 07:13:10|388.3|388.1|388.5|388.2|388.5|388.2|388.3|388.1|527
1747206800000|2025-05-14 07:13:20|388.6|388.3|388.6|388.4|388.6|388.4|388.6|388.3|0
1747206810000|2025-05-14 07:13:30||388.5||388.5||388.5||388.5|0
1747206820000|2025-05-14 07:13:40|388.7|388.4|388.5|388.4|388.7|388.4|388.5|388.4|1600
1747206840000|2025-05-14 07:14:00|388.6|388.5|388.5|388.4|388.6|388.5|388.5|388.4|150
1747206850000|2025-05-14 07:14:10|388.4|388.3|388.4|388.3|388.4|388.3|388.4|388.3|1192
1747206860000|2025-05-14 07:14:20||388.2||388.3||388.3||388.2|3347
1747206870000|2025-05-14 07:14:30||388.2||388.3||388.3||388.2|0
1747206880000|2025-05-14 07:14:40|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|822
1747206890000|2025-05-14 07:14:50|388.6|388.5|388.5|388.4|388.7|388.6|388.5|388.4|2396
1747206900000|2025-05-14 07:15:00|388.3|388.2|388.2|388.1|388.3|388.2|388.2|388.1|1511
1747206910000|2025-05-14 07:15:10|388.3|388.2|388.3|388.2|388.3|388.2|388.3|388.2|1313
1747206920000|2025-05-14 07:15:20|388.4|388.3|388.4|388.2|388.5|388.3|388.4|388.2|0
1747206930000|2025-05-14 07:15:30|388.3|388|388.2|388|388.3|388|388.2|388|1189
1747206940000|2025-05-14 07:15:40|388.3|388.1|388.3|388.1|388.3|388.1|388.3|388|0
1747206950000|2025-05-14 07:15:50|388.2|388|388.2|388.1|388.2|388.1|388.2|388|0
1747206960000|2025-05-14 07:16:00|388.1|388|388.2|388|388.2|388|388.1|388|1062
1747206970000|2025-05-14 07:16:10|388.3|388.1|388.3|388.1|388.3|388.1|388.3|388.1|732
1747206980000|2025-05-14 07:16:20|388.5|388.3|388.4|388.3|388.5|388.3|388.4|388.3|792
1747206990000|2025-05-14 07:16:30|388.5||388.5||388.5||388.5||795
1747207010000|2025-05-14 07:16:50|388.4|388.2|388.4|388.2|388.5|388.3|388.4|388.2|1113
1747207020000|2025-05-14 07:17:00|388.3|388.3|388.7|388.5|388.7|388.5|388.3|388.3|1032
1747207030000|2025-05-14 07:17:10|388.6||388.6||388.6||388.6||0
1747207050000|2025-05-14 07:17:30|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|1199
1747207080000|2025-05-14 07:18:00|388.3|388.2|388.3|388.2|388.3|388.2|388.3|388.2|1133
1747207100000|2025-05-14 07:18:20|388.4|388.3|388.4|388.3|388.4|388.3|388.4|388.3|1270
1747207140000|2025-05-14 07:19:00|388.5|388.4|388.4|388.3|388.5|388.4|388.4|388.3|2868
1747207150000|2025-05-14 07:19:10|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|253
1747207160000|2025-05-14 07:19:20|388.6|388.5|388.7|388.5|388.7|388.5|388.6|388.5|0
1747207170000|2025-05-14 07:19:30|388.6||388.6||388.6||388.6||921
1747207180000|2025-05-14 07:19:40|388.7||388.7||388.7||388.7||1788
1747207190000|2025-05-14 07:19:50|388.6||388.6||388.6||388.6||0
1747207200000|2025-05-14 07:20:00|388.5|388.4|388.5|388.3|388.5|388.4|388.5|388.3|267
1747207230000|2025-05-14 07:20:30|388.4|388.5|388.6|388.5|388.6|388.5|388.4|388.5|657
1747207240000|2025-05-14 07:20:40|388.7|388.6|388.8|388.6|388.8|388.6|388.7|388.6|371
1747207290000|2025-05-14 07:21:30|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|187
1747207330000|2025-05-14 07:22:10|388.8|388.7|388.8|388.7|388.8|388.7|388.8|388.7|0
1747207340000|2025-05-14 07:22:20|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|451
1747207350000|2025-05-14 07:22:30|388.8|388.7|388.8|388.7|388.8|388.7|388.8|388.7|1765
1747207370000|2025-05-14 07:22:50|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|1107
1747207380000|2025-05-14 07:23:00|389|388.9|389.1|388.9|389.1|388.9|389|388.9|1173
1747207400000|2025-05-14 07:23:20|389.2|389|389.2|389|389.2|389|389.2|388.9|1630
1747207410000|2025-05-14 07:23:30|389.1|389.1|389.3|389.1|389.3|389.1|389.1|389.1|2235
1747207420000|2025-05-14 07:23:40|389.2|389|389.1|389|389.2|389|389.1|389|2627
1747207430000|2025-05-14 07:23:50|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|410
1747207440000|2025-05-14 07:24:00|389.3|389.2|389.4|389.2|389.4|389.2|389.3|389.2|661
1747207450000|2025-05-14 07:24:10|389.5|389.3|389.5|389.4|389.5|389.4|389.5|389.3|0
1747207460000|2025-05-14 07:24:20|389.6||389.6||389.6||389.6||1255
1747207470000|2025-05-14 07:24:30|389.7|389.5|389.7|389.5|389.7|389.5|389.7|389.5|2363
1747207480000|2025-05-14 07:24:40||389.6||389.6||389.6||389.6|0
1747207510000|2025-05-14 07:25:10|389.5|389.4|389.6|389.4|389.6|389.4|389.5|389.4|108
1747207520000|2025-05-14 07:25:20|389.5||389.5||389.5||389.5||0
1747207530000|2025-05-14 07:25:30|389.6|389.5|389.7|389.5|389.7|389.5|389.6|389.4|1106
1747207550000|2025-05-14 07:25:50|389.8|389.6|389.8|389.6|389.8|389.6|389.8|389.6|0
1747207560000|2025-05-14 07:26:00|389.7||389.8||389.8||389.7||0
1747207570000|2025-05-14 07:26:10|389.7||389.7||389.7||389.7||0
1747207580000|2025-05-14 07:26:20|389.6|389.4|389.7|389.5|389.7|389.5|389.6|389.4|0
1747207600000|2025-05-14 07:26:40|389.6||389.6||389.6||389.6||0
1747207620000|2025-05-14 07:27:00||389.4||389.4||389.4||389.4|4473
1747207630000|2025-05-14 07:27:10|389.4|389.5|389.4|389.3|389.4|389.5|389.4|389.3|697
1747207640000|2025-05-14 07:27:20|389.5|389.4|389.6|389.5|389.6|389.5|389.5|389.4|1624
1747207650000|2025-05-14 07:27:30|389.7||389.7||389.7||389.7||1467
1747207690000|2025-05-14 07:28:10|389.8|389.7|389.8|389.6|389.8|389.7|389.8|389.6|1405
1747207700000|2025-05-14 07:28:20||389.7||389.7||389.7||389.7|0
1747207720000|2025-05-14 07:28:40|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|0
1747207730000|2025-05-14 07:28:50|389.8|389.7|389.9|389.7|389.9|389.7|389.8|389.7|532
1747207740000|2025-05-14 07:29:00|389.8||389.8||389.8||389.8||0
1747207750000|2025-05-14 07:29:10|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|715
1747207760000|2025-05-14 07:29:20|390||390||390||390||0
1747207770000|2025-05-14 07:29:30|390.1|389.9|390|389.8|390.1|389.9|390|389.8|1333
1747207790000|2025-05-14 07:29:50|389.9||390||390||389.9||0
1747207800000|2025-05-14 07:30:00|389.9|389.7|389.8|389.7|389.9|389.7|389.8|389.7|791
1747207810000|2025-05-14 07:30:10|||||||||400
1747207830000|2025-05-14 07:30:30|389.7|389.6|389.8|389.7|389.8|389.7|389.7|389.6|0
1747207840000|2025-05-14 07:30:40|389.7|389.6|389.8|389.7|389.8|389.7|389.7|389.6|1370
1747207860000|2025-05-14 07:31:00|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|159
1747207870000|2025-05-14 07:31:10|390|389.9|390.3|390.2|390.3|390.2|390|389.9|4430
1747207940000|2025-05-14 07:32:20|390.2|390.1|390.1|390|390.2|390.1|390.1|390|941
1747207950000|2025-05-14 07:32:30|390|389.9|390|389.9|390|389.9|390|389.9|151
1747207960000|2025-05-14 07:32:40|390.1|390|390.2|390|390.2|390|390.1|390|754
1747207990000|2025-05-14 07:33:10|390.1||390.1||390.1||390.1||0
1747208000000|2025-05-14 07:33:20|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|0
1747208010000|2025-05-14 07:33:30|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|0
1747208030000|2025-05-14 07:33:50|390.4|390.3|390.5|390.3|390.5|390.3|390.4|390.3|990
1747208040000|2025-05-14 07:34:00|390.4|390.2|390.3|390.2|390.4|390.2|390.3|390.1|788
1747208070000|2025-05-14 07:34:30|390.1|390|390.2|390|390.2|390|390.1|390|919
1747208090000|2025-05-14 07:34:50||390.1||390.1||390.1||390|0
1747208100000|2025-05-14 07:35:00|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1747208110000|2025-05-14 07:35:10|390.5||390.5||390.5||390.5||1450
1747208120000|2025-05-14 07:35:20|390.6|390.4|390.6|390.5|390.6|390.5|390.6|390.3|1410
1747208130000|2025-05-14 07:35:30|||||||||1278
1747208140000|2025-05-14 07:35:40|390.8|390.6|391|390.8|391|390.8|390.8|390.6|5766
1747208150000|2025-05-14 07:35:50|390.9||390.9||391||390.9||0
1747208160000|2025-05-14 07:36:00|391||391||391||391||150
1747208170000|2025-05-14 07:36:10|391.1|390.9|391.1|391|391.1|391|391.1|390.9|2100
1747208180000|2025-05-14 07:36:20|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1747208190000|2025-05-14 07:36:30|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|1559
1747208200000|2025-05-14 07:36:40|391.4||391.4||391.4||391.4||1566
1747208210000|2025-05-14 07:36:50|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|547
1747208220000|2025-05-14 07:37:00|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|1642
1747208230000|2025-05-14 07:37:10|391.7|391.5|391.6|391.5|391.7|391.5|391.6|391.5|0
1747208240000|2025-05-14 07:37:20|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|965
1747208280000|2025-05-14 07:38:00|391.6|391.5|391.8|391.6|391.8|391.6|391.6|391.5|1022
1747208290000|2025-05-14 07:38:10|391.7|391.7|391.6|391.5|391.7|391.7|391.6|391.5|3957
1747208300000|2025-05-14 07:38:20|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|1644
1747208310000|2025-05-14 07:38:30|||||||||1000
1747208330000|2025-05-14 07:38:50|391.8||391.8||391.8||391.8||0
1747208340000|2025-05-14 07:39:00|392|391.8|392|391.9|392|391.9|392|391.8|863
1747208350000|2025-05-14 07:39:10|392.1|391.8|391.9|391.8|392.1|391.8|391.9|391.8|688
1747208360000|2025-05-14 07:39:20|392|391.9|392|391.8|392.1|392|392|391.8|896
1747208370000|2025-05-14 07:39:30|391.9||391.9||391.9||391.9||0
1747208380000|2025-05-14 07:39:40|391.8|391.7|391.7|391.6|391.8|391.7|391.7|391.6|2681
1747208400000|2025-05-14 07:40:00||391.5||391.5||391.5||391.5|1418
1747208410000|2025-05-14 07:40:10|391.8|391.7|391.8|391.6|391.8|391.7|391.8|391.6|1619
1747208430000|2025-05-14 07:40:30|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1747208440000|2025-05-14 07:40:40|391.8|391.7|391.9|391.7|391.9|391.7|391.8|391.7|4558
1747208460000|2025-05-14 07:41:00|392|391.8|392|391.8|392|391.8|392|391.8|9
1747208490000|2025-05-14 07:41:30|392.1|392|392.2|392|392.2|392|392.1|392|0
1747208530000|2025-05-14 07:42:10|||||||||1234
1747208540000|2025-05-14 07:42:20|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|0
1747208570000|2025-05-14 07:42:50|392.2|392|392.1|392|392.2|392|392.1|392|1385
1747208580000|2025-05-14 07:43:00|392.2||392.2||392.2||392.2||0
1747208590000|2025-05-14 07:43:10||392.1||392.1||392.1||392.1|0
1747208600000|2025-05-14 07:43:20|392.1|392|392.1|392|392.1|392|392.1|392|2479
1747208620000|2025-05-14 07:43:40|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|1563
1747208630000|2025-05-14 07:43:50|392.2|392.2|392.2|392.1|392.2|392.2|392.2|392.1|1358
1747208640000|2025-05-14 07:44:00|392.1|392|392.1|392|392.1|392|392.1|392|1402
1747208650000|2025-05-14 07:44:10|||||||||5000
1747208670000|2025-05-14 07:44:30|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|841
1747208690000|2025-05-14 07:44:50||392||392||392||392|1198
1747208700000|2025-05-14 07:45:00|392|391.8|392.1|391.9|392.1|391.9|392|391.8|326
1747208710000|2025-05-14 07:45:10||392||391.9||392||391.9|0
1747208720000|2025-05-14 07:45:20|392||392||392||392||0
1747208740000|2025-05-14 07:45:40|||||||||989
1747208760000|2025-05-14 07:46:00|392.1|392|392.1|392|392.1|392|392.1|392|816
1747208850000|2025-05-14 07:47:30|392|391.8|391.9|391.8|392|391.8|391.9|391.8|554
1747208880000|2025-05-14 07:48:00|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|55
1747208920000|2025-05-14 07:48:40|392|391.9|392.1|391.9|392.1|391.9|392|391.9|397
1747208930000|2025-05-14 07:48:50|392||392||392||392||0
1747208950000|2025-05-14 07:49:10|392.1||392.1||392.1||392.1||0
1747208960000|2025-05-14 07:49:20|392.3|392|392.3|392.1|392.3|392.1|392.3|392|589
1747208990000|2025-05-14 07:49:50|392.2||392.2||392.2||392.2||0
1747209000000|2025-05-14 07:50:00||392||392||392||392|1500
1747209010000|2025-05-14 07:50:10|392.1||392.1||392.1||392.1||0
1747209060000|2025-05-14 07:51:00|392|391.8|392|391.8|392|391.8|392|391.8|2692
1747209080000|2025-05-14 07:51:20||391.9||391.9||391.9||391.9|1080
1747209100000|2025-05-14 07:51:40|||||||||1149
1747209120000|2025-05-14 07:52:00|||||||||1155
1747209140000|2025-05-14 07:52:20|||||||||1500
1747209180000|2025-05-14 07:53:00|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1747209210000|2025-05-14 07:53:30|392|391.9|391.9|391.8|392|391.9|391.9|391.8|3268
1747209230000|2025-05-14 07:53:50|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1130
1747209260000|2025-05-14 07:54:20|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1747209270000|2025-05-14 07:54:30|391.8|391.7|391.9|391.7|391.9|391.7|391.8|391.7|0
1747209290000|2025-05-14 07:54:50|391.8||391.8||391.8||391.8||0
1747209300000|2025-05-14 07:55:00|||||||||741
1747209310000|2025-05-14 07:55:10|391.9||391.9||391.9||391.9||0
1747209320000|2025-05-14 07:55:20|392|391.8|392|391.8|392|391.8|392|391.8|297
1747209330000|2025-05-14 07:55:30|391.9||391.9||391.9||391.9||1000
1747209350000|2025-05-14 07:55:50|392||392||392||392||0
1747209420000|2025-05-14 07:57:00|391.9||392||392||391.9||1028
1747209430000|2025-05-14 07:57:10|391.9||391.9||391.9||391.9||7994
1747209450000|2025-05-14 07:57:30|392|391.9|391.9|391.8|392|391.9|391.9|391.8|0
1747209460000|2025-05-14 07:57:40||391.7||391.7||391.7||391.7|823
1747209500000|2025-05-14 07:58:20|392|391.8|391.9|391.8|392|391.9|391.9|391.8|1228
1747209510000|2025-05-14 07:58:30|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|846
1747209530000|2025-05-14 07:58:50|||||||||1500
1747209550000|2025-05-14 07:59:10|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|571
1747209600000|2025-05-14 08:00:00|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|2312
1747209650000|2025-05-14 08:00:50|391.5|391.4|391.4|391.3|391.5|391.4|391.4|391.3|0
1747209690000|2025-05-14 08:01:30|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|728
1747209700000|2025-05-14 08:01:40|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1747209760000|2025-05-14 08:02:40|391.3|391.2|391.3|391.1|391.3|391.2|391.3|391.1|3616
1747209770000|2025-05-14 08:02:50|391.4|391.2|391.3|391.1|391.4|391.2|391.3|391.1|150
1747209790000|2025-05-14 08:03:10||391.2||391.2||391.2||391.2|150
1747209800000|2025-05-14 08:03:20|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|202
1747209810000|2025-05-14 08:03:30|391.5|391.4|391.5|391.3|391.5|391.4|391.5|391.3|1315
1747209820000|2025-05-14 08:03:40||391.4||391.4||391.4||391.4|0
1747209860000|2025-05-14 08:04:20|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|876
1747209910000|2025-05-14 08:05:10|||||||||1600
1747209930000|2025-05-14 08:05:30|391.7|391.6|391.8|391.7|391.8|391.7|391.7|391.6|1643
1747209940000|2025-05-14 08:05:40|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1747209950000|2025-05-14 08:05:50|392|391.9|392|391.9|392|391.9|392|391.9|2051
1747209960000|2025-05-14 08:06:00|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|2553
1747209970000|2025-05-14 08:06:10|392|391.9|392|391.9|392|391.9|392|391.8|0
1747209980000|2025-05-14 08:06:20|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|3223
1747210000000|2025-05-14 08:06:40|392|391.9|392|391.9|392|391.9|392|391.9|1084
1747210010000|2025-05-14 08:06:50|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|2039
1747210030000|2025-05-14 08:07:10|||||||||461
1747210060000|2025-05-14 08:07:40|392.1|391.9|392|391.9|392.1|391.9|392|391.9|484
1747210070000|2025-05-14 08:07:50|392.1||392.1||392.1||392.1||150
1747210080000|2025-05-14 08:08:00||392||392||392||392|0
1747210100000|2025-05-14 08:08:20|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|1536
1747210110000|2025-05-14 08:08:30|392.3||392.3||392.3||392.3||0
1747210120000|2025-05-14 08:08:40|392.2||392.2||392.2||392.2||0
1747210130000|2025-05-14 08:08:50|392.3||392.3||392.3||392.3||0
1747210140000|2025-05-14 08:09:00||392.2||392.2||392.2||392.2|0
1747210150000|2025-05-14 08:09:10|392.2|392.1|392.2|392|392.2|392.1|392.2|392|1533
1747210200000|2025-05-14 08:10:00|392|391.9|392.1|392|392.1|392|392|391.9|2971
1747210210000|2025-05-14 08:10:10|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|132
1747210240000|2025-05-14 08:10:40|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|647
1747210260000|2025-05-14 08:11:00|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|0
1747210270000|2025-05-14 08:11:10|392.5||392.5||392.5||392.5||5115
1747210280000|2025-05-14 08:11:20||392.4||392.4||392.4||392.4|1051
1747210340000|2025-05-14 08:12:20|392.4|392.3|392.5|392.3|392.5|392.3|392.4|392.3|175
1747210370000|2025-05-14 08:12:50|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|1531
1747210400000|2025-05-14 08:13:20||392.4||392.4||392.4||392.4|1378
1747210410000|2025-05-14 08:13:30||392.5||392.5||392.5||392.4|202
1747210420000|2025-05-14 08:13:40|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.5|1203
1747210450000|2025-05-14 08:14:10|392.8||392.7||392.8||392.7||524
1747210460000|2025-05-14 08:14:20||392.5||392.5||392.5||392.5|1553
1747210470000|2025-05-14 08:14:30|392.6||392.7||392.7||392.6||150
1747210480000|2025-05-14 08:14:40|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|3192
1747210490000|2025-05-14 08:14:50|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|187
1747210500000|2025-05-14 08:15:00|392.3|392.2|392.1|392|392.3|392.2|392.1|391.9|650
1747210530000|2025-05-14 08:15:30|392|391.9|392|391.9|392|391.9|392|391.9|578
1747210540000|2025-05-14 08:15:40|392.1|392|392.1|392|392.1|392|392.1|392|665
1747210580000|2025-05-14 08:16:20|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|439
1747210590000|2025-05-14 08:16:30|392.2||392.2||392.2||392.2||0
1747210610000|2025-05-14 08:16:50|392.1|392|392.1|392|392.1|392|392.1|392|2673
1747210630000|2025-05-14 08:17:10||391.9||391.9||391.9||391.9|1171
1747210640000|2025-05-14 08:17:20||392||392||392||392|0
1747210680000|2025-05-14 08:18:00||391.9||391.9||391.9||391.9|1228
1747210700000|2025-05-14 08:18:20|392||392||392||392||0
1747210710000|2025-05-14 08:18:30|||||||||1195
1747210740000|2025-05-14 08:19:00|392.1||392.1||392.1||392.1||273
1747210760000|2025-05-14 08:19:20|392||392||392||392||0
1747210770000|2025-05-14 08:19:30|391.9|391.8|391.8|391.7|391.9|391.8|391.8|391.7|586
1747210790000|2025-05-14 08:19:50|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|1107
1747210800000|2025-05-14 08:20:00|||||||||75
1747210810000|2025-05-14 08:20:10|392|391.9|392|391.9|392|391.9|392|391.9|653
1747210820000|2025-05-14 08:20:20|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|346
1747210830000|2025-05-14 08:20:30|392||392||392||392||890
1747210840000|2025-05-14 08:20:40||391.9||391.9||391.9||391.9|0
1747210860000|2025-05-14 08:21:00|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|1367
1747210910000|2025-05-14 08:21:50|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1919
1747210930000|2025-05-14 08:22:10|391.7|391.6|391.7|391.5|391.7|391.6|391.7|391.5|2647
1747210960000|2025-05-14 08:22:40|391.8|391.6|391.7|391.6|391.8|391.7|391.7|391.6|1250
1747210980000|2025-05-14 08:23:00|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|0
1747211030000|2025-05-14 08:23:50||391.6||391.6||391.6||391.6|1488
1747211040000|2025-05-14 08:24:00|391.7||391.7||391.7||391.7||0
1747211050000|2025-05-14 08:24:10|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|590
1747211090000|2025-05-14 08:24:50|391.9|391.8|392|391.9|392|391.9|391.9|391.8|3183
1747211250000|2025-05-14 08:27:30|||||||||239
1747211310000|2025-05-14 08:28:30|||||||||1669
1747211320000|2025-05-14 08:28:40|392.1||392.1||392.1||392.1||335
1747211360000|2025-05-14 08:29:20|392||392||392||392||0
1747211390000|2025-05-14 08:29:50|392.1|392|392.1|392|392.1|392|392.1|392|679
1747211420000|2025-05-14 08:30:20|392.2|392.1|392.3|392.2|392.3|392.2|392.2|392.1|131
1747211430000|2025-05-14 08:30:30|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|169
1747211440000|2025-05-14 08:30:40|392.3||392.3||392.3||392.3||1295
1747211470000|2025-05-14 08:31:10|392.2||392.2||392.2||392.2||0
1747211480000|2025-05-14 08:31:20|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|597
1747211500000|2025-05-14 08:31:40|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|0
1747211530000|2025-05-14 08:32:10|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|2471
1747211560000|2025-05-14 08:32:40|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|597
1747211580000|2025-05-14 08:33:00|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|2486
1747211590000|2025-05-14 08:33:10|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|1901
1747211610000|2025-05-14 08:33:30|392.3||392.3||392.3||392.3||150
1747211620000|2025-05-14 08:33:40|392.2|392|392.1|392|392.2|392|392.1|392|687
1747211630000|2025-05-14 08:33:50|||||||||588
1747211670000|2025-05-14 08:34:30|392|391.9|392|391.9|392|391.9|392|391.9|0
1747211700000|2025-05-14 08:35:00|392.1|392|392.2|392|392.2|392|392.1|392|1423
1747211730000|2025-05-14 08:35:30|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|1916
1747211750000|2025-05-14 08:35:50|392||392||392||392||0
1747211760000|2025-05-14 08:36:00|391.9|391.8|391.8|391.7|391.9|391.8|391.8|391.7|1958
1747211770000|2025-05-14 08:36:10||391.6||391.6||391.6||391.6|888
1747211780000|2025-05-14 08:36:20|391.7||391.7||391.7||391.7||0
1747211810000|2025-05-14 08:36:50|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|856
1747211820000|2025-05-14 08:37:00|391.7|391.6|391.9|391.7|391.9|391.7|391.7|391.6|1237
1747211830000|2025-05-14 08:37:10|391.8||391.8||391.9||391.8||0
1747211840000|2025-05-14 08:37:20|391.9|391.8|391.9|391.8|391.9|391.8|391.8|391.8|0
1747211850000|2025-05-14 08:37:30|392||392||392||391.9||0
1747211860000|2025-05-14 08:37:40|391.9||391.9||391.9||391.9||0
1747211880000|2025-05-14 08:38:00|||||||||5000
1747211920000|2025-05-14 08:38:40|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1639
1747211930000|2025-05-14 08:38:50|||||||||1270
1747211980000|2025-05-14 08:39:40|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|684
1747211990000|2025-05-14 08:39:50|||||||||2870
1747212000000|2025-05-14 08:40:00|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|529
1747212010000|2025-05-14 08:40:10|391.9|391.8|392|391.8|392|391.8|391.9|391.8|1395
1747212020000|2025-05-14 08:40:20|391.9||392||392||391.9||0
1747212030000|2025-05-14 08:40:30|391.9||391.9||391.9||391.9||0
1747212070000|2025-05-14 08:41:10|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|256
1747212100000|2025-05-14 08:41:40|||||||||1295
1747212110000|2025-05-14 08:41:50|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1747212140000|2025-05-14 08:42:20|392||392||392||392||0
1747212150000|2025-05-14 08:42:30|391.9||391.9||391.9||391.9||0
1747212220000|2025-05-14 08:43:40|||||||||1400
1747212240000|2025-05-14 08:44:00|||||||||742
1747212260000|2025-05-14 08:44:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|706
1747212290000|2025-05-14 08:44:50|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|488
1747212330000|2025-05-14 08:45:30|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|229
1747212360000|2025-05-14 08:46:00|391.9|391.8|391.8|391.7|391.9|391.8|391.8|391.7|1284
1747212370000|2025-05-14 08:46:10|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|1108
1747212380000|2025-05-14 08:46:20|||||||||15
1747212460000|2025-05-14 08:47:40||391.5||391.5||391.5||391.5|1882
1747212510000|2025-05-14 08:48:30||391.6||391.6||391.6||391.6|0
1747212520000|2025-05-14 08:48:40|391.8||391.8||391.8||391.8||1292
1747212530000|2025-05-14 08:48:50||391.7||391.7||391.7||391.7|100
1747212550000|2025-05-14 08:49:10|||||||||156
1747212570000|2025-05-14 08:49:30|||||||||645
1747212610000|2025-05-14 08:50:10|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|1669
1747212670000|2025-05-14 08:51:10|392|391.9|392|391.9|392|391.9|392|391.9|92
1747212680000|2025-05-14 08:51:20|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|605
1747212690000|2025-05-14 08:51:30|392|391.9|392|391.9|392|391.9|392|391.9|297
1747212770000|2025-05-14 08:52:50|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|1097
1747212780000|2025-05-14 08:53:00|||||||||1119
1747212820000|2025-05-14 08:53:40|392|391.9|392|391.9|392|391.9|392|391.9|588
1747212910000|2025-05-14 08:55:10|||||||||5816
1747212920000|2025-05-14 08:55:20|392.1|392|392|391.9|392.1|392|392|391.9|1461
1747212930000|2025-05-14 08:55:30||391.8||391.8||391.8||391.8|1840
1747212940000|2025-05-14 08:55:40|391.9|391.7|391.8|391.7|391.9|391.7|391.8|391.7|2660
1747212950000|2025-05-14 08:55:50||391.6||391.6||391.6||391.6|1148
1747212990000|2025-05-14 08:56:30||391.7||391.7||391.7||391.7|0
1747213000000|2025-05-14 08:56:40|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|150
1747213020000|2025-05-14 08:57:00||391.5||391.5||391.5||391.5|470
1747213040000|2025-05-14 08:57:20|391.5|391.4|391.5|391.3|391.5|391.4|391.5|391.3|2550
1747213060000|2025-05-14 08:57:40|391.4||391.4||391.4||391.4||0
1747213070000|2025-05-14 08:57:50|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|0
1747213100000|2025-05-14 08:58:20|||||||||1240
1747213110000|2025-05-14 08:58:30|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|703
1747213140000|2025-05-14 08:59:00|391.1|391|391.2|391|391.2|391|391.1|391|1287
1747213160000|2025-05-14 08:59:20|391.1||391.1||391.1||391.1||0
1747213180000|2025-05-14 08:59:40|391|390.9|390.9|390.8|391|390.9|390.9|390.8|3330
1747213200000|2025-05-14 09:00:00|390.8|390.7|390.9|390.8|390.9|390.8|390.8|390.7|2782
1747213210000|2025-05-14 09:00:10|||||||||905
1747213220000|2025-05-14 09:00:20|391||391||391||390.9||0
1747213240000|2025-05-14 09:00:40|390.9||390.9||390.9||390.9||0
1747213260000|2025-05-14 09:01:00|391|390.9|391|390.9|391|390.9|391|390.9|502
1747213320000|2025-05-14 09:02:00|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|2660
1747213340000|2025-05-14 09:02:20|391|390.9|391|390.9|391|390.9|391|390.9|501
1747213380000|2025-05-14 09:03:00||390.8||390.8||390.8||390.8|0
1747213390000|2025-05-14 09:03:10||390.9||390.9||390.9||390.9|0
1747213430000|2025-05-14 09:03:50|||||||||2144
1747213450000|2025-05-14 09:04:10|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|0
1747213480000|2025-05-14 09:04:40|391|390.9|391|390.9|391|390.9|391|390.9|664
1747213510000|2025-05-14 09:05:10|390.9|390.8|390.9|390.7|390.9|390.8|390.9|390.7|1497
1747213520000|2025-05-14 09:05:20|390.8||390.8||390.8||390.8||0
1747213530000|2025-05-14 09:05:30|390.9||390.9||390.9||390.9||680
1747213620000|2025-05-14 09:07:00|390.8||390.8||390.8||390.8||0
1747213640000|2025-05-14 09:07:20|||||||||150
1747213660000|2025-05-14 09:07:40|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|2347
1747213680000|2025-05-14 09:08:00|390.8||390.8||390.8||390.8||160
1747213710000|2025-05-14 09:08:30|390.7||390.7||390.7||390.7||0
1747213730000|2025-05-14 09:08:50|||||||||222
1747213740000|2025-05-14 09:09:00|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|0
1747213800000|2025-05-14 09:10:00|390.7|390.6|390.8|390.6|390.8|390.6|390.7|390.6|1357
1747213830000|2025-05-14 09:10:30|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|0
1747213870000|2025-05-14 09:11:10|390.8|390.7|390.8|390.7|390.9|390.7|390.8|390.7|1813
1747213890000|2025-05-14 09:11:30|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|686
1747213920000|2025-05-14 09:12:00|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|1480
1747213960000|2025-05-14 09:12:40|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|677
1747213970000|2025-05-14 09:12:50|391|390.9|391|390.9|391|390.9|391|390.9|0
1747214040000|2025-05-14 09:14:00|391.1|391|391.4|391.3|391.4|391.3|391.1|391|3132
1747214050000|2025-05-14 09:14:10|391.5||391.5||391.5||391.5||0
1747214060000|2025-05-14 09:14:20||391.4||391.4||391.4||391.4|0
1747214080000|2025-05-14 09:14:40|391.6||391.6||391.6||391.6||0
1747214090000|2025-05-14 09:14:50|391.5||391.5||391.5||391.5||0
1747214130000|2025-05-14 09:15:30|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|704
1747214140000|2025-05-14 09:15:40|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|0
1747214150000|2025-05-14 09:15:50|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|847
1747214160000|2025-05-14 09:16:00|||||||||692
1747214180000|2025-05-14 09:16:20|391.3|391.2|391.4|391.2|391.4|391.2|391.3|391.2|496
1747214200000|2025-05-14 09:16:40|391.3||391.4||391.4||391.3||989
1747214230000|2025-05-14 09:17:10||391.3||391.3||391.3||391.3|0
1747214250000|2025-05-14 09:17:30|391.5|391.4|391.6|391.4|391.6|391.4|391.5|391.4|2669
1747214270000|2025-05-14 09:17:50|391.5|391.5|391.6|391.5|391.6|391.5|391.5|391.5|587
1747214300000|2025-05-14 09:18:20|391.5|391.4|391.5|391.3|391.5|391.4|391.5|391.3|4039
1747214320000|2025-05-14 09:18:40|391.4|391.4|391.5|391.4|391.5|391.4|391.4|391.4|495
1747214330000|2025-05-14 09:18:50|391.6||391.6||391.6||391.6||0
1747214350000|2025-05-14 09:19:10|391.5||391.5||391.5||391.5||0
1747214540000|2025-05-14 09:22:20|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1747214580000|2025-05-14 09:23:00|||||||||218
1747214590000|2025-05-14 09:23:10|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|2016
1747214600000|2025-05-14 09:23:20|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|1887
1747214650000|2025-05-14 09:24:10|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|1247
1747214670000|2025-05-14 09:24:30|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|445
1747214700000|2025-05-14 09:25:00|391.5|391.4|391.4|391.2|391.5|391.4|391.4|391.2|12879
1747214710000|2025-05-14 09:25:10||391.3||391.3||391.3||391.3|0
1747214720000|2025-05-14 09:25:20|||||||||466
1747214730000|2025-05-14 09:25:30|391.3|391.2|391.4|391.2|391.4|391.2|391.3|391.2|2660
1747214750000|2025-05-14 09:25:50||391.3||391.3||391.3||391.3|0
1747214800000|2025-05-14 09:26:40|||||||||1000
1747214850000|2025-05-14 09:27:30|391.5|391.4|391.6|391.5|391.6|391.5|391.5|391.4|6042
1747214860000|2025-05-14 09:27:40|391.5|391.4|391.4|391.3|391.5|391.4|391.4|391.3|1642
1747214880000|2025-05-14 09:28:00|391.5|391.4|391.5|391.4|391.6|391.4|391.5|391.4|106
1747214890000|2025-05-14 09:28:10|391.6||391.6||391.6||391.6||0
1747214940000|2025-05-14 09:29:00||391.5||391.5||391.5||391.5|0
1747214990000|2025-05-14 09:29:50|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1747215050000|2025-05-14 09:30:50||391.5||391.5||391.5||391.5|411
1747215080000|2025-05-14 09:31:20|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|662
1747215120000|2025-05-14 09:32:00|391.5||391.5||391.6||391.5||0
1747215180000|2025-05-14 09:33:00|||||||||1000
1747215200000|2025-05-14 09:33:20|||||||||1400
1747215220000|2025-05-14 09:33:40|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1747215310000|2025-05-14 09:35:10|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|311
1747215320000|2025-05-14 09:35:20||391.5||391.5||391.5||391.5|26
1747215330000|2025-05-14 09:35:30||391.6||391.6||391.6||391.6|911
1747215360000|2025-05-14 09:36:00|391.8||391.8||391.8||391.8||0
1747215370000|2025-05-14 09:36:10|391.7||391.7||391.7||391.7||0
1747215380000|2025-05-14 09:36:20|391.8||391.7||391.8||391.7||113
1747215420000|2025-05-14 09:37:00|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|1755
1747215470000|2025-05-14 09:37:50|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|1750
1747215530000|2025-05-14 09:38:50|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|179
1747215540000|2025-05-14 09:39:00|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1747215620000|2025-05-14 09:40:20|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|2063
1747215640000|2025-05-14 09:40:40|391.7||391.7||391.7||391.7||2196
1747215710000|2025-05-14 09:41:50||391.6||391.6||391.6||391.6|0
1747215730000|2025-05-14 09:42:10|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|160
1747215820000|2025-05-14 09:43:40|||||||||895
1747215840000|2025-05-14 09:44:00|391.9||391.9||391.9||391.9||0
1747215850000|2025-05-14 09:44:10|391.8||391.8||391.8||391.8||0
1747215910000|2025-05-14 09:45:10|||||||||867
1747215940000|2025-05-14 09:45:40|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|1529
1747216000000|2025-05-14 09:46:40|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|194
1747216060000|2025-05-14 09:47:40|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|359
1747216150000|2025-05-14 09:49:10|392|391.9|392.1|392|392.1|392|392|391.9|1879
1747216210000|2025-05-14 09:50:10|392.4|392.2|392.3|392.2|392.4|392.2|392.2|392.1|8582
1747216240000|2025-05-14 09:50:40|||||||||2424
1747216290000|2025-05-14 09:51:30|392.4|392.3|392.5|392.4|392.6|392.4|392.4|392.3|5142
1747216300000|2025-05-14 09:51:40|392.6||392.6||392.6||392.6||150
1747216310000|2025-05-14 09:51:50|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|3188
1747216320000|2025-05-14 09:52:00||392.6||392.6||392.6||392.6|0
1747216330000|2025-05-14 09:52:10|392.6|392.5|392.7|392.6|392.7|392.6|392.6|392.5|681
1747216340000|2025-05-14 09:52:20|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|3252
1747216360000|2025-05-14 09:52:40||392.8||392.7||392.8||392.7|1299
1747216370000|2025-05-14 09:52:50|392.8|392.8|392.9|392.7|392.9|392.8|392.8|392.7|0
1747216380000|2025-05-14 09:53:00|392.8||392.9||392.9||392.8||1248
1747216410000|2025-05-14 09:53:30||392.8||392.8||392.8||392.8|0
1747216470000|2025-05-14 09:54:30|393||393||393||393||1706
1747216480000|2025-05-14 09:54:40|392.9||392.9||392.9||392.9||0
1747216490000|2025-05-14 09:54:50|393||393||393||392.9||2660
1747216500000|2025-05-14 09:55:00|392.9||392.9||392.9||392.9||0
1747216510000|2025-05-14 09:55:10|393|392.9|392.9|392.8|393|392.9|392.9|392.8|2660
1747216630000|2025-05-14 09:57:10|393.2|393.1|393|392.9|393.2|393.1|393|392.9|1014
1747216650000|2025-05-14 09:57:30||392.8||392.8||392.8||392.8|2660
1747216680000|2025-05-14 09:58:00|392.9||392.9||392.9||392.9||0
1747216730000|2025-05-14 09:58:50|||||||||49
1747216770000|2025-05-14 09:59:30|||||||||1749
1747216790000|2025-05-14 09:59:50|||||||||434
1747216800000|2025-05-14 10:00:00|393|392.9|393.2|393|393.2|393|393|392.9|0
1747216810000|2025-05-14 10:00:10|393.1||393.1||393.1||393.1||0
1747216880000|2025-05-14 10:01:20|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1747216920000|2025-05-14 10:02:00|393|392.9|393.1|392.9|393.1|392.9|393|392.9|1927
1747216940000|2025-05-14 10:02:20||393||393||393||393|0
1747216960000|2025-05-14 10:02:40|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|80
1747217000000|2025-05-14 10:03:20|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1747217030000|2025-05-14 10:03:50|393.2|393.1|393.2|393|393.2|393.1|393.2|393|3702
1747217050000|2025-05-14 10:04:10|393.1||393.1||393.1||393.1||0
1747217070000|2025-05-14 10:04:30|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|819
1747217120000|2025-05-14 10:05:20|392.8||392.8||392.8||392.8||0
1747217160000|2025-05-14 10:06:00|392.9||392.9||392.9||392.9||700
1747217180000|2025-05-14 10:06:20|392.8||392.9||392.9||392.8||0
1747217200000|2025-05-14 10:06:40|392.8||392.9||392.9||392.8||0
1747217280000|2025-05-14 10:08:00||392.8||392.8||392.8||392.8|0
1747217350000|2025-05-14 10:09:10|393|392.9|393|392.9|393|392.9|393|392.9|1863
1747217360000|2025-05-14 10:09:20|393.1||393.1||393.1||393.1||0
1747217390000|2025-05-14 10:09:50||393||393||393||393|0
1747217400000|2025-05-14 10:10:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|415
1747217410000|2025-05-14 10:10:10|393.3|393.2|393.3|393.1|393.3|393.2|393.3|393.1|4760
1747217420000|2025-05-14 10:10:20||393.2||393.2||393.2||393.1|0
1747217440000|2025-05-14 10:10:40|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|1330
1747217450000|2025-05-14 10:10:50||393||393||393||393|0
1747217490000|2025-05-14 10:11:30|393|392.9|393|392.9|393|392.9|393|392.9|2875
1747217530000|2025-05-14 10:12:10|392.9|392.8|393|392.8|393|392.8|392.9|392.8|1079
1747217550000|2025-05-14 10:12:30||392.9||392.9||392.9||392.9|0
1747217650000|2025-05-14 10:14:10|393.1|393|393.1|393|393.1|393|393.1|393|0
1747217690000|2025-05-14 10:14:50|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|150
1747217710000|2025-05-14 10:15:10|393.3|393.2|393.3|393.1|393.3|393.2|393.2|393.1|2660
1747217770000|2025-05-14 10:16:10|393.2||393.2||393.2||393.2||0
1747217790000|2025-05-14 10:16:30|393.1|393|393.1|393|393.1|393|393.1|393|0
1747217810000|2025-05-14 10:16:50|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|397
1747217830000|2025-05-14 10:17:10|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|205
1747217850000|2025-05-14 10:17:30|||||||||684
1747217860000|2025-05-14 10:17:40|393.4|393.3|393.3|393.2|393.4|393.3|393.3|393.2|471
1747217880000|2025-05-14 10:18:00|393.1|393|393.2|393|393.2|393|393.1|393|644
1747217890000|2025-05-14 10:18:10||393.1||393.1||393.1||393.1|0
1747217930000|2025-05-14 10:18:50|||||||||1041
1747218000000|2025-05-14 10:20:00|393.1|393|393.1|393|393.1|393|393.1|393|24
1747218020000|2025-05-14 10:20:20|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|451
1747218040000|2025-05-14 10:20:40|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|0
1747218050000|2025-05-14 10:20:50|393.3||393.3||393.3||393.3||0
1747218060000|2025-05-14 10:21:00|393.4|393.3|393.4|393.2|393.4|393.3|393.3|393.2|1398
1747218100000|2025-05-14 10:21:40|393.3|393.1|393.2|393.1|393.3|393.1|393.2|393.1|1551
1747218110000|2025-05-14 10:21:50|393.1|393|393.2|393|393.2|393|393.1|393|1326
1747218130000|2025-05-14 10:22:10|393.1||393.1||393.1||393.1||0
1747218190000|2025-05-14 10:23:10|393|392.9|393|392.9|393|392.9|393|392.9|242
1747218210000|2025-05-14 10:23:30|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|388
1747218250000|2025-05-14 10:24:10|392.9||392.9||392.9||392.9||288
1747218290000|2025-05-14 10:24:50|393|392.9|393|392.9|393|392.9|393|392.9|150
1747218420000|2025-05-14 10:27:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|237
1747218430000|2025-05-14 10:27:10|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1681
1747218510000|2025-05-14 10:28:30|||||||||454
1747218540000|2025-05-14 10:29:00|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|2027
1747218600000|2025-05-14 10:30:00|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|746
1747218620000|2025-05-14 10:30:20|||||||||7679
1747218640000|2025-05-14 10:30:40||392.8||392.8||392.8||392.8|0
1747218720000|2025-05-14 10:32:00|||||||||587
1747218780000|2025-05-14 10:33:00|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|2660
1747218860000|2025-05-14 10:34:20|||||||||2549
1747218890000|2025-05-14 10:34:50|392.7|392.6|392.8|392.7|392.8|392.7|392.7|392.6|2446
1747218970000|2025-05-14 10:36:10|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|896
1747219090000|2025-05-14 10:38:10|||||||||1065
1747219190000|2025-05-14 10:39:50|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|3089
1747219270000|2025-05-14 10:41:10|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1747219280000|2025-05-14 10:41:20|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|2942
1747219360000|2025-05-14 10:42:40|||||||||654
1747219390000|2025-05-14 10:43:10|||||||||820
1747219420000|2025-05-14 10:43:40|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|739
1747219430000|2025-05-14 10:43:50|||||||||1273
1747219560000|2025-05-14 10:46:00|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|181
1747219700000|2025-05-14 10:48:20|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1747219710000|2025-05-14 10:48:30|392.6||392.6||392.6||392.6||1252
1747219840000|2025-05-14 10:50:40||392.5||392.5||392.5||392.5|0
1747220000000|2025-05-14 10:53:20|||||||||506
1747220130000|2025-05-14 10:55:30||392.4||392.4||392.4||392.4|0
1747220170000|2025-05-14 10:56:10|392.5||392.5||392.6||392.5||2243
1747220180000|2025-05-14 10:56:20|||||||||626
1747220210000|2025-05-14 10:56:50|392.6||392.6||392.6||392.6||2173
1747220250000|2025-05-14 10:57:30|||||||||2000
1747220260000|2025-05-14 10:57:40|392.5||392.5||392.5||392.5||0
1747220270000|2025-05-14 10:57:50|392.6||392.6||392.6||392.6||0
1747220330000|2025-05-14 10:58:50|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|642
1747220380000|2025-05-14 10:59:40|392.6|392.5|392.7|392.6|392.7|392.6|392.6|392.5|1630
1747220410000|2025-05-14 11:00:10|392.8||392.8||392.8||392.8||3018
1747220460000|2025-05-14 11:01:00||392.7||392.7||392.7||392.7|0
1747220470000|2025-05-14 11:01:10|||||||||400
1747220490000|2025-05-14 11:01:30|||||||||92
1747220500000|2025-05-14 11:01:40|392.9||392.9||392.9||392.8||346
1747220510000|2025-05-14 11:01:50|392.8||392.8||392.8||392.8||0
1747220540000|2025-05-14 11:02:20|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|1491
1747220670000|2025-05-14 11:04:30|393.1|393|393.1|393|393.1|393|393.1|393|10525
1747220690000|2025-05-14 11:04:50|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|119
1747220720000|2025-05-14 11:05:20|393.1|393|393.2|393|393.2|393|393.1|393|1397
1747220740000|2025-05-14 11:05:40||393.1||393.1||393.1||393.1|0
1747220810000|2025-05-14 11:06:50|||||||||416
1747220850000|2025-05-14 11:07:30|393.1|393|393.1|393|393.1|393|393.1|393|2834
1747220860000|2025-05-14 11:07:40|393|392.9|393|392.9|393|392.9|393|392.9|4992
1747220890000|2025-05-14 11:08:10|||||||||45
1747220940000|2025-05-14 11:09:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1747221020000|2025-05-14 11:10:20|392.8|392.7|392.7|392.6|392.8|392.7|392.7|392.6|23
1747221030000|2025-05-14 11:10:30|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|1050
1747221060000|2025-05-14 11:11:00|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|1450
1747221120000|2025-05-14 11:12:00|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|954
1747221150000|2025-05-14 11:12:30|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|1240
1747221170000|2025-05-14 11:12:50|392.4|392.3|392.5|392.4|392.5|392.4|392.4|392.3|2896
1747221220000|2025-05-14 11:13:40|392.6||392.6||392.6||392.6||0
1747221230000|2025-05-14 11:13:50|392.5||392.6||392.6||392.5||0
1747221240000|2025-05-14 11:14:00|392.5|392.3|392.4|392.3|392.5|392.3|392.4|392.3|1574
1747221270000|2025-05-14 11:14:30|||||||||1057
1747221340000|2025-05-14 11:15:40|392.5|392.4|392.6|392.5|392.6|392.5|392.5|392.4|1637
1747221360000|2025-05-14 11:16:00|392.7||392.7||392.7||392.7||0
1747221390000|2025-05-14 11:16:30|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|7205
1747221420000|2025-05-14 11:17:00|392.4|392.3|392.3|392.2|392.4|392.3|392.3|392.2|2496
1747221520000|2025-05-14 11:18:40|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|1804
1747221570000|2025-05-14 11:19:30|392.1|392|392.1|392|392.1|392|392.1|392|0
1747221660000|2025-05-14 11:21:00|392|391.9|392|391.9|392|391.9|392|391.9|1138
1747221760000|2025-05-14 11:22:40|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|491
1747221770000|2025-05-14 11:22:50|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|358
1747221790000|2025-05-14 11:23:10|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|916
1747221900000|2025-05-14 11:25:00|391.6|391.5|391.7|391.5|391.7|391.5|391.6|391.5|23
1747221930000|2025-05-14 11:25:30|391.6||391.6||391.6||391.6||0
1747222040000|2025-05-14 11:27:20|||||||||897
1747222100000|2025-05-14 11:28:20|391.5|391.4|391.4|391.3|391.5|391.4|391.4|391.3|2820
1747222170000|2025-05-14 11:29:30|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|0
1747222210000|2025-05-14 11:30:10|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1747222220000|2025-05-14 11:30:20||391.2||391.2||391.2||391.2|0
1747222290000|2025-05-14 11:31:30|391.3|391.1|391.2|391.1|391.3|391.1|391.2|391.1|0
1747222310000|2025-05-14 11:31:50|391.1|391|391.1|391|391.1|391|391.1|391|1021
1747222330000|2025-05-14 11:32:10|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|1337
1747222390000|2025-05-14 11:33:10|391.1|391|391.1|390.9|391.1|391|391.1|390.9|0
1747222410000|2025-05-14 11:33:30|391.2|391|391.1|391|391.2|391|391.1|391|288
1747222490000|2025-05-14 11:34:50|||||||||500
1747222530000|2025-05-14 11:35:30|391|390.9|391|390.9|391|390.9|391|390.9|0
1747222560000|2025-05-14 11:36:00|||||||||1191
1747222670000|2025-05-14 11:37:50|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|2119
1747222810000|2025-05-14 11:40:10|||||||||58
1747222850000|2025-05-14 11:40:50|391.1|391|391.1|391|391.1|391|391.1|391|473
1747222890000|2025-05-14 11:41:30|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|1786
1747222990000|2025-05-14 11:43:10|||||||||3045
1747223090000|2025-05-14 11:44:50|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|1111
1747223100000|2025-05-14 11:45:00||391.4||391.4||391.4||391.4|0
1747223110000|2025-05-14 11:45:10|391.6||391.6||391.6||391.5||0
1747223140000|2025-05-14 11:45:40|391.7|391.5|391.7|391.6|391.7|391.6|391.7|391.5|1173
1747223210000|2025-05-14 11:46:50|391.5|391.4|391.5|391.4|391.6|391.4|391.5|391.4|486
1747223230000|2025-05-14 11:47:10|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1747223240000|2025-05-14 11:47:20|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|68
1747223280000|2025-05-14 11:48:00|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|155
1747223290000|2025-05-14 11:48:10|391.7|391.6|391.7|391.6|391.7|391.6|391.6|391.6|0
1747223310000|2025-05-14 11:48:30|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|0
1747223410000|2025-05-14 11:50:10|391.9|391.8|391.9|391.7|391.9|391.8|391.9|391.7|3127
1747223560000|2025-05-14 11:52:40|391.8||391.8||391.8||391.8||664
1747223650000|2025-05-14 11:54:10|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1747223740000|2025-05-14 11:55:40|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1747223750000|2025-05-14 11:55:50|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1747223780000|2025-05-14 11:56:20|||||||||750
1747223800000|2025-05-14 11:56:40|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|1516
1747223810000|2025-05-14 11:56:50|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|578
1747223830000|2025-05-14 11:57:10|||||||||1186
1747223920000|2025-05-14 11:58:40|391.6|391.5|391.7|391.6|391.7|391.6|391.6|391.5|116
1747224020000|2025-05-14 12:00:20|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1747224030000|2025-05-14 12:00:30|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|415
1747224210000|2025-05-14 12:03:30|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|166
1747224220000|2025-05-14 12:03:40|391.9|391.8|392|391.8|392|391.9|391.9|391.8|928
1747224300000|2025-05-14 12:05:00|391.9|391.9|392|391.9|392|391.9|391.9|391.9|0
1747224340000|2025-05-14 12:05:40|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|587
1747224560000|2025-05-14 12:09:20|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|0
1747224570000|2025-05-14 12:09:30||392.1||392.1||392.1||392.1|607
1747224580000|2025-05-14 12:09:40||392.2||392.1||392.2||392.1|0
1747224620000|2025-05-14 12:10:20|392.2||392.2||392.2||392.2||0
1747224630000|2025-05-14 12:10:30|||||||||252
1747224670000|2025-05-14 12:11:10|392.1|392|392.1|392|392.1|392|392.1|392|1563
1747224690000|2025-05-14 12:11:30|392|391.9|392|391.9|392|391.9|392|391.9|2500
1747224700000|2025-05-14 12:11:40|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|911
1747224850000|2025-05-14 12:14:10|391.8|391.7|391.7|391.6|391.8|391.7|391.7|391.6|2187
1747224860000|2025-05-14 12:14:20|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|878
1747224880000|2025-05-14 12:14:40|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|699
1747224940000|2025-05-14 12:15:40|||||||||1343
1747225060000|2025-05-14 12:17:40|391.4|391.3|391.4|391.2|391.4|391.3|391.4|391.2|3602
1747225080000|2025-05-14 12:18:00||391.3||391.3||391.3||391.3|0
1747225100000|2025-05-14 12:18:20||391.2||391.2||391.2||391.2|0
1747225110000|2025-05-14 12:18:30||391.3||391.3||391.3||391.2|0
1747225190000|2025-05-14 12:19:50|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|0
1747225200000|2025-05-14 12:20:00|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|1273
1747225290000|2025-05-14 12:21:30|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|260
1747225300000|2025-05-14 12:21:40|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|396
1747225320000|2025-05-14 12:22:00|||||||||35
1747225360000|2025-05-14 12:22:40|||||||||2106
1747225370000|2025-05-14 12:22:50|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|984
1747225380000|2025-05-14 12:23:00|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1747225410000|2025-05-14 12:23:30|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|830
1747225460000|2025-05-14 12:24:20|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|1087
1747225510000|2025-05-14 12:25:10|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1747225520000|2025-05-14 12:25:20|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|1035
1747225550000|2025-05-14 12:25:50||391.1||391.1||391.1||391.1|2345
1747225560000|2025-05-14 12:26:00|391.2||391.2||391.2||391.2||0
1747225600000|2025-05-14 12:26:40|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|267
1747225630000|2025-05-14 12:27:10|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|635
1747225640000|2025-05-14 12:27:20|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|663
1747225650000|2025-05-14 12:27:30|390.7|390.5|390.6|390.4|390.7|390.5|390.6|390.4|2981
1747225670000|2025-05-14 12:27:50||390.5||390.5||390.5||390.5|0
1747225680000|2025-05-14 12:28:00|390.9|390.8|390.9|390.7|390.9|390.8|390.9|390.7|0
1747225710000|2025-05-14 12:28:30|390.8|390.6|390.7|390.6|390.8|390.6|390.7|390.6|670
1747225740000|2025-05-14 12:29:00|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|1912
1747225760000|2025-05-14 12:29:20|390.7|390.6|390.6|390.5|390.7|390.6|390.6|390.5|519
1747225770000|2025-05-14 12:29:30|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|1198
1747225780000|2025-05-14 12:29:40|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|164
1747225790000|2025-05-14 12:29:50|390.5||390.5||390.5||390.5||0
1747225800000|2025-05-14 12:30:00|390.4||390.4||390.4||390.4||0
1747225810000|2025-05-14 12:30:10|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|29
1747225830000|2025-05-14 12:30:30|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|1500
1747225840000|2025-05-14 12:30:40|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|0
1747225880000|2025-05-14 12:31:20|390.4||390.3||390.4||390.3||0
1747225890000|2025-05-14 12:31:30|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1747225930000|2025-05-14 12:32:10|390.5||390.5||390.5||390.5||1650
1747225940000|2025-05-14 12:32:20||390.4||390.4||390.4||390.4|0
1747225950000|2025-05-14 12:32:30|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|616
1747225970000|2025-05-14 12:32:50|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|914
1747226000000|2025-05-14 12:33:20|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|371
1747226010000|2025-05-14 12:33:30|390.8|390.8|390.8|390.7|390.8|390.8|390.8|390.7|0
1747226060000|2025-05-14 12:34:20|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|0
1747226070000|2025-05-14 12:34:30|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|0
1747226110000|2025-05-14 12:35:10|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|302
1747226180000|2025-05-14 12:36:20|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|1147
1747226220000|2025-05-14 12:37:00|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|201
1747226230000|2025-05-14 12:37:10|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|720
1747226250000|2025-05-14 12:37:30|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|189
1747226270000|2025-05-14 12:37:50|||||||||100
1747226330000|2025-05-14 12:38:50|||||||||2071
1747226340000|2025-05-14 12:39:00|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|0
1747226380000|2025-05-14 12:39:40|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|229
1747226400000|2025-05-14 12:40:00|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|789
1747226430000|2025-05-14 12:40:30|390.8||390.8||390.8||390.8||6
1747226440000|2025-05-14 12:40:40||390.7||390.7||390.7||390.7|0
1747226460000|2025-05-14 12:41:00|390.9||390.9||390.9||390.9||106
1747226570000|2025-05-14 12:42:50|390.8||390.8||390.8||390.8||1124
1747226580000|2025-05-14 12:43:00|390.7|390.6|390.6|390.5|390.7|390.6|390.6|390.5|0
1747226610000|2025-05-14 12:43:30|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|0
1747226640000|2025-05-14 12:44:00|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|0
1747226650000|2025-05-14 12:44:10|||||||||3680
1747226710000|2025-05-14 12:45:10|390.9||390.9||390.9||390.9||427
1747226760000|2025-05-14 12:46:00|390.8||390.8||390.8||390.8||300
1747226820000|2025-05-14 12:47:00|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|434
1747226830000|2025-05-14 12:47:10|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|32
1747226840000|2025-05-14 12:47:20|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|1356
1747226850000|2025-05-14 12:47:30|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|132
1747226860000|2025-05-14 12:47:40|390.5|390.4|390.7|390.5|390.7|390.5|390.5|390.4|319
1747226870000|2025-05-14 12:47:50|390.6||390.6||390.6||390.6||0
1747226880000|2025-05-14 12:48:00|390.7||390.6||390.7||390.6||0
1747226980000|2025-05-14 12:49:40|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|635
1747227130000|2025-05-14 12:52:10|||||||||293
1747227180000|2025-05-14 12:53:00|||||||||1624
1747227200000|2025-05-14 12:53:20|||||||||393
1747227210000|2025-05-14 12:53:30|||||||||556
1747227240000|2025-05-14 12:54:00|390.6||390.6||390.6||390.6||257
1747227280000|2025-05-14 12:54:40||390.5||390.5||390.5||390.5|0
1747227450000|2025-05-14 12:57:30|390.5|390.4|390.4|390.3|390.5|390.4|390.4|390.3|0
1747227470000|2025-05-14 12:57:50|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|0
1747227480000|2025-05-14 12:58:00|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|0
1747227530000|2025-05-14 12:58:50|||||||||822
1747227580000|2025-05-14 12:59:40|||||||||400
1747227600000|2025-05-14 13:00:00|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|0
1747227620000|2025-05-14 13:00:20|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|587
1747227660000|2025-05-14 13:01:00|390.5|390.4|390.6|390.5|390.6|390.5|390.5|390.4|2248
1747227690000|2025-05-14 13:01:30|||||||||644
1747227700000|2025-05-14 13:01:40|||||||||285
1747227710000|2025-05-14 13:01:50|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|2966
1747227770000|2025-05-14 13:02:50|||||||||200
1747227800000|2025-05-14 13:03:20|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|0
1747227810000|2025-05-14 13:03:30|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|0
1747227990000|2025-05-14 13:06:30|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|0
1747228010000|2025-05-14 13:06:50|||||||||312
1747228030000|2025-05-14 13:07:10|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|3040
1747228070000|2025-05-14 13:07:50|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|2664
1747228080000|2025-05-14 13:08:00|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|0
1747228090000|2025-05-14 13:08:10|390.2|390.1|390.1|390|390.2|390.1|390.1|390|1620
1747228110000|2025-05-14 13:08:30|||||||||2235
1747228130000|2025-05-14 13:08:50|390|389.9|390.1|389.9|390.1|390|390|389.9|3691
1747228140000|2025-05-14 13:09:00|390|389.8|389.9|389.8|390|389.8|389.9|389.8|206
1747228150000|2025-05-14 13:09:10|390|389.9|389.9|389.8|390|389.9|389.9|389.8|1097
1747228160000|2025-05-14 13:09:20|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|150
1747228210000|2025-05-14 13:10:10|389.9|389.8|389.9|389.8|389.9|389.8|389.8|389.7|231
1747228220000|2025-05-14 13:10:20|390|389.9|390.2|390.1|390.2|390.1|390|389.9|1235
1747228240000|2025-05-14 13:10:40|390.1|390|390.1|390|390.1|390|390.1|390|2620
1747228250000|2025-05-14 13:10:50|390|389.9|390|389.9|390|389.9|390|389.9|1149
1747228260000|2025-05-14 13:11:00|389.9|389.8|389.9|389.7|389.9|389.8|389.9|389.7|938
1747228270000|2025-05-14 13:11:10||389.8||389.8||389.8||389.8|5128
1747228280000|2025-05-14 13:11:20||389.7||389.7||389.7||389.7|0
1747228300000|2025-05-14 13:11:40||389.8||389.8||389.8||389.8|0
1747228310000|2025-05-14 13:11:50||389.7||389.7||389.7||389.7|358
1747228320000|2025-05-14 13:12:00|389.8|389.6|389.7|389.6|389.8|389.6|389.7|389.6|167
1747228330000|2025-05-14 13:12:10|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|1
1747228360000|2025-05-14 13:12:40|389.7|389.6|389.7|389.5|389.7|389.6|389.7|389.5|41
1747228380000|2025-05-14 13:13:00|389.8|389.6|389.8|389.7|389.8|389.7|389.8|389.6|580
1747228460000|2025-05-14 13:14:20|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|0
1747228470000|2025-05-14 13:14:30|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|0
1747228510000|2025-05-14 13:15:10|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|925
1747228610000|2025-05-14 13:16:50|390|389.9|390|389.9|390|389.9|390|389.9|249
1747228620000|2025-05-14 13:17:00|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|501
1747228650000|2025-05-14 13:17:30|390|389.9|389.9|389.8|390|389.9|389.9|389.8|0
1747228660000|2025-05-14 13:17:40|390|389.9|390|389.9|390|389.9|390|389.9|2484
1747228670000|2025-05-14 13:17:50||389.8||389.8||389.8||389.8|0
1747228680000|2025-05-14 13:18:00|389.9||389.9||389.9||389.9||0
1747228700000|2025-05-14 13:18:20|390|389.9|390|389.9|390|389.9|390|389.9|298
1747228730000|2025-05-14 13:18:50|390.1|390|390.1|390|390.1|390|390.1|390|3684
1747228740000|2025-05-14 13:19:00|390|389.9|390|389.9|390|389.9|390|389.9|0
1747228750000|2025-05-14 13:19:10|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|857
1747228800000|2025-05-14 13:20:00|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|63
1747228860000|2025-05-14 13:21:00|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|1930
1747228900000|2025-05-14 13:21:40|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|851
1747228910000|2025-05-14 13:21:50|389.7|389.6|389.7|389.5|389.7|389.6|389.7|389.5|258
1747228920000|2025-05-14 13:22:00||389.6||389.6||389.6||389.6|0
1747228990000|2025-05-14 13:23:10|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|0
1747229010000|2025-05-14 13:23:30|389.9|389.8|389.8|389.7|389.9|389.8|389.8|389.7|1746
1747229040000|2025-05-14 13:24:00|||||||||40
1747229090000|2025-05-14 13:24:50|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|689
1747229100000|2025-05-14 13:25:00|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|588
1747229120000|2025-05-14 13:25:20|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|0
1747229130000|2025-05-14 13:25:30|390||390||390||390||0
1747229140000|2025-05-14 13:25:40|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|0
1747229150000|2025-05-14 13:25:50|390||390||390.1||390||0
1747229180000|2025-05-14 13:26:20|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|0
1747229190000|2025-05-14 13:26:30||389.7||389.7||389.7||389.7|0
1747229200000|2025-05-14 13:26:40|389.8||389.8||389.9||389.8||0
1747229210000|2025-05-14 13:26:50|389.9|389.8|390|389.8|390|389.8|389.9|389.8|1438
1747229220000|2025-05-14 13:27:00|389.9|389.9|390|389.9|390|389.9|389.9|389.9|538
1747229270000|2025-05-14 13:27:50|390.1|390|390.1|390|390.1|390|390.1|390|1143
1747229280000|2025-05-14 13:28:00|390|389.9|390|389.9|390|389.9|390|389.9|162
1747229350000|2025-05-14 13:29:10|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|2913
1747229400000|2025-05-14 13:30:00|389.8|389.7|389.8|389.7|389.9|389.8|389.8|389.7|3019
1747229410000|2025-05-14 13:30:10|||||||||2345
1747229420000|2025-05-14 13:30:20|389.9|389.8|390|389.9|390|389.9|389.9|389.8|1030
1747229430000|2025-05-14 13:30:30|389.9|389.8|389.9|389.7|389.9|389.8|389.9|389.7|3774
1747229440000|2025-05-14 13:30:40|389.8||389.8||389.8||389.8||0
1747229450000|2025-05-14 13:30:50|389.9|389.8|389.8|389.7|389.9|389.8|389.8|389.7|1400
1747229460000|2025-05-14 13:31:00|389.7|389.6|389.8|389.6|389.8|389.6|389.7|389.6|1132
1747229470000|2025-05-14 13:31:10||389.7||389.7||389.7||389.6|0
1747229500000|2025-05-14 13:31:40|389.9|389.8|390|389.9|390|389.9|389.9|389.8|1350
1747229510000|2025-05-14 13:31:50|390.1|390|390.1|390|390.1|390|390.1|390|215
1747229520000|2025-05-14 13:32:00|390|389.9|390|389.9|390|390|390|389.9|2942
1747229530000|2025-05-14 13:32:10|||||||||230
1747229540000|2025-05-14 13:32:20|389.9|389.8|389.8|389.6|389.9|389.8|389.8|389.6|9880
1747229560000|2025-05-14 13:32:40|389.7||389.7||389.7||389.7||0
1747229570000|2025-05-14 13:32:50|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|0
1747229580000|2025-05-14 13:33:00|||||||||86
1747229590000|2025-05-14 13:33:10|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|0
1747229600000|2025-05-14 13:33:20|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|1049
1747229610000|2025-05-14 13:33:30|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|4223
1747229620000|2025-05-14 13:33:40|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|753
1747229630000|2025-05-14 13:33:50|389.9|389.8|389.8|389.7|389.9|389.8|389.8|389.7|976
1747229640000|2025-05-14 13:34:00|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.7|249
1747229650000|2025-05-14 13:34:10|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|0
1747229660000|2025-05-14 13:34:20|||||||||835
1747229700000|2025-05-14 13:35:00|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|4400
1747229740000|2025-05-14 13:35:40|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|2345
1747229760000|2025-05-14 13:36:00|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|0
1747229790000|2025-05-14 13:36:30|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|880
1747229840000|2025-05-14 13:37:20|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|627
1747229880000|2025-05-14 13:38:00|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|3234
1747229910000|2025-05-14 13:38:30|389.4|389.3|389.2|389.1|389.4|389.3|389.2|389.1|5304
1747229930000|2025-05-14 13:38:50|389.1|389|389.1|389|389.1|389|389.1|389|908
1747229940000|2025-05-14 13:39:00|389|388.9|389|388.9|389|388.9|389|388.9|1204
1747229950000|2025-05-14 13:39:10|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|0
1747229970000|2025-05-14 13:39:30|388.8|388.7|388.8|388.7|388.8|388.7|388.8|388.7|237
1747230010000|2025-05-14 13:40:10|388.9|388.8|389|388.9|389|388.9|388.9|388.8|3602
1747230050000|2025-05-14 13:40:50|389.1|389|389.1|389|389.1|389|389.1|389|0
1747230060000|2025-05-14 13:41:00|389|388.9|389|388.9|389|388.9|389|388.9|767
1747230070000|2025-05-14 13:41:10|389.2|389|389.1|389|389.2|389|389.1|389|0
1747230080000|2025-05-14 13:41:20|389.2|389.1|389.2|389.1|389.2|389.1|389.1|389.1|0
1747230100000|2025-05-14 13:41:40|||||||||683
1747230120000|2025-05-14 13:42:00|||||||||500
1747230130000|2025-05-14 13:42:10|389.1|389|389.1|389|389.1|389|389.1|389|2482
1747230170000|2025-05-14 13:42:50|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|757
1747230180000|2025-05-14 13:43:00|389.1|389|389.1|389|389.1|389|389.1|389|1130
1747230190000|2025-05-14 13:43:10|389|388.9|389.1|389|389.1|389|389|388.9|4167
1747230240000|2025-05-14 13:44:00|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|1335
1747230280000|2025-05-14 13:44:40|||||||||704
1747230300000|2025-05-14 13:45:00|389.1|389|389.2|389|389.2|389|389.1|389|203
1747230310000|2025-05-14 13:45:10||389.1||389.1||389.1||389.1|0
1747230320000|2025-05-14 13:45:20|389.3|389.2|389.3|389.1|389.3|389.2|389.3|389.1|947
1747230330000|2025-05-14 13:45:30|389.2|389.2|389.4|389.3|389.4|389.3|389.2|389.2|0
1747230370000|2025-05-14 13:46:10|389.5|389.4|389.6|389.5|389.6|389.5|389.5|389.4|251
1747230390000|2025-05-14 13:46:30||389.4||389.4||389.4||389.4|470
1747230400000|2025-05-14 13:46:40||389.5||389.5||389.5||389.5|0
1747230440000|2025-05-14 13:47:20|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|705
1747230460000|2025-05-14 13:47:40||389.5||389.5||389.5||389.5|1886
1747230480000|2025-05-14 13:48:00|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|2663
1747230500000|2025-05-14 13:48:20|389.6|389.5|389.7|389.5|389.7|389.6|389.6|389.5|1680
1747230510000|2025-05-14 13:48:30|389.6|389.6|389.6|389.5|389.6|389.6|389.6|389.5|1191
1747230520000|2025-05-14 13:48:40|389.7||389.7||389.7||389.7||719
1747230550000|2025-05-14 13:49:10||389.6||389.6||389.6||389.6|0
1747230590000|2025-05-14 13:49:50|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|4003
1747230600000|2025-05-14 13:50:00|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|55
1747230610000|2025-05-14 13:50:10|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|100
1747230630000|2025-05-14 13:50:30|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|695
1747230640000|2025-05-14 13:50:40|||||||||1339
1747230650000|2025-05-14 13:50:50|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|260
1747230660000|2025-05-14 13:51:00|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|0
1747230680000|2025-05-14 13:51:20|389.6|389.5|389.5|389.4|389.6|389.5|389.5|389.4|3774
1747230720000|2025-05-14 13:52:00|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|0
1747230730000|2025-05-14 13:52:10|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|2284
1747230740000|2025-05-14 13:52:20|389.6||389.5||389.6||389.5||1352
1747230790000|2025-05-14 13:53:10|||||||||713
1747230820000|2025-05-14 13:53:40|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|400
1747230830000|2025-05-14 13:53:50|389.7|389.6|389.8|389.6|389.8|389.7|389.7|389.6|257
1747230840000|2025-05-14 13:54:00||389.7||389.7||389.7||389.7|0
1747230850000|2025-05-14 13:54:10|389.9|389.8|389.9|389.7|389.9|389.8|389.8|389.7|670
1747230870000|2025-05-14 13:54:30|389.8||389.8||389.8||389.8||0
1747230890000|2025-05-14 13:54:50|389.9|389.8|389.9|389.8|389.9|389.8|389.8|389.7|2932
1747230900000|2025-05-14 13:55:00|389.8|389.7|389.9|389.8|389.9|389.8|389.8|389.7|1658
1747230930000|2025-05-14 13:55:30|390|389.9|390|389.9|390|389.9|390|389.9|419
1747230940000|2025-05-14 13:55:40|390.1||390.1||390.1||390.1||727
1747230950000|2025-05-14 13:55:50|390|390|390.1|390|390.1|390|390|390|698
1747231020000|2025-05-14 13:57:00|390|389.9|390|389.9|390|389.9|390|389.9|1006
1747231030000|2025-05-14 13:57:10|390.1||390||390.1||390||0
1747231060000|2025-05-14 13:57:40|390.1|390|390.1|390|390.1|390|390.1|390|704
1747231090000|2025-05-14 13:58:10|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|612
1747231100000|2025-05-14 13:58:20|390.1|390|390.1|390|390.1|390|390.1|390|125
1747231120000|2025-05-14 13:58:40|390.2||390.2||390.2||390.2||635
1747231140000|2025-05-14 13:59:00|390.1||390.1||390.1||390.1||980
1747231150000|2025-05-14 13:59:10|||||||||800
1747231160000|2025-05-14 13:59:20|390.2|390.1|390.2|390|390.2|390.1|390.2|390|1316
1747231180000|2025-05-14 13:59:40|390.1||390.1||390.1||390.1||0
1747231190000|2025-05-14 13:59:50|390.2|390.1|390.2|390.1|390.2|390.1|390.1|390.1|7904
1747231200000|2025-05-14 14:00:00|390.1|390|390.2|390.1|390.2|390.1|390.1|390|702
1747231210000|2025-05-14 14:00:10|390.1|390|390.1|390|390.1|390|390.1|390|1831
1747231300000|2025-05-14 14:01:40|390|389.9|390.1|390|390.1|390|390|389.9|118
1747231340000|2025-05-14 14:02:20|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|0
1747231370000|2025-05-14 14:02:50|390.1|390|390.1|390|390.1|390|390.1|390|2769
1747231380000|2025-05-14 14:03:00|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|0
1747231420000|2025-05-14 14:03:40|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|0
1747231430000|2025-05-14 14:03:50|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|386
1747231480000|2025-05-14 14:04:40|390.1|390|390.1|390|390.1|390|390.1|390|0
1747231500000|2025-05-14 14:05:00|390|389.9|390|389.9|390|389.9|390|389.9|0
1747231580000|2025-05-14 14:06:20|390.1|390|390.2|390.1|390.2|390.1|390.1|390|180
1747231590000|2025-05-14 14:06:30|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|100
1747231600000|2025-05-14 14:06:40|390.1|390|390.1|390|390.1|390|390.1|390|5496
1747231610000|2025-05-14 14:06:50|390.2||390.2||390.2||390.1||0
1747231620000|2025-05-14 14:07:00|390.1||390.1||390.1||390.1||0
1747231650000|2025-05-14 14:07:30|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|0
1747231680000|2025-05-14 14:08:00|390.3|390.2|390.1|390|390.3|390.2|390.1|390|1194
1747231700000|2025-05-14 14:08:20|390|389.9|390|389.9|390|389.9|390|389.9|841
1747231730000|2025-05-14 14:08:50|390.1||390.1||390.1||390.1||890
1747231740000|2025-05-14 14:09:00|390||390||390||390||232
1747231760000|2025-05-14 14:09:20|||||||||2700
1747231880000|2025-05-14 14:11:20|390.3|390.2|390.4|390.2|390.4|390.2|390.3|390.2|33
1747231890000|2025-05-14 14:11:30|390.3||390.3||390.3||390.3||730
1747231900000|2025-05-14 14:11:40|390.4||390.3||390.4||390.3||2932
1747232010000|2025-05-14 14:13:30|||||||||1687
1747232020000|2025-05-14 14:13:40|390.1|390|390.1|390|390.1|390|390.1|390|3100
1747232030000|2025-05-14 14:13:50|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|2320
1747232060000|2025-05-14 14:14:20|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|1153
1747232100000|2025-05-14 14:15:00|390.2|390.1|390.1|390|390.2|390.1|390.1|390|2814
1747232110000|2025-05-14 14:15:10|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|1002
1747232130000|2025-05-14 14:15:30|||||||||150
1747232160000|2025-05-14 14:16:00|390.1|390|390.1|390|390.1|390|390.1|390|329
1747232190000|2025-05-14 14:16:30|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|1097
1747232220000|2025-05-14 14:17:00|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|0
1747232250000|2025-05-14 14:17:30|390.2|390.1|389.9|389.8|390.2|390.1|389.9|389.8|6138
1747232290000|2025-05-14 14:18:10|390|389.9|390|389.9|390|389.9|390|389.9|0
1747232330000|2025-05-14 14:18:50|390.1|390|390.1|390|390.1|390|390.1|390|1498
1747232340000|2025-05-14 14:19:00|390|389.9|390|389.9|390|389.9|390|389.9|677
1747232380000|2025-05-14 14:19:40|||||||||722
1747232410000|2025-05-14 14:20:10|390.1|390|390.1|390|390.1|390|390.1|390|0
1747232420000|2025-05-14 14:20:20|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|0
1747232430000|2025-05-14 14:20:30|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|3343
1747232490000|2025-05-14 14:21:30|390.4|390.3|390.4|390.2|390.4|390.3|390.4|390.2|2742
1747232500000|2025-05-14 14:21:40|390.3||390.4||390.4||390.3||0
1747232510000|2025-05-14 14:21:50||390.3||390.3||390.3||390.3|0
1747232520000|2025-05-14 14:22:00|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|0
1747232530000|2025-05-14 14:22:10|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|1696
1747232580000|2025-05-14 14:23:00|||||||||810
1747232620000|2025-05-14 14:23:40|390.1|390|390.1|390|390.1|390|390.1|390|3087
1747232660000|2025-05-14 14:24:20|390|389.9|390|389.9|390|389.9|390|389.9|2431
1747232790000|2025-05-14 14:26:30|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|4948
1747232800000|2025-05-14 14:26:40||389.7||389.7||389.8||389.7|1473
1747232820000|2025-05-14 14:27:00|389.8||389.8||389.8||389.8||0
1747232830000|2025-05-14 14:27:10|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|2503
1747232880000|2025-05-14 14:28:00|389.6|389.5|389.7|389.5|389.7|389.5|389.6|389.5|1424
1747232890000|2025-05-14 14:28:10|389.6||389.6||389.6||389.6||0
1747232910000|2025-05-14 14:28:30|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|610
1747232970000|2025-05-14 14:29:30|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|0
1747233030000|2025-05-14 14:30:30|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|0
1747233040000|2025-05-14 14:30:40|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|1876
1747233060000|2025-05-14 14:31:00|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|0
1747233090000|2025-05-14 14:31:30|||||||||127
1747233190000|2025-05-14 14:33:10|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|1362
1747233200000|2025-05-14 14:33:20|||||||||269
1747233230000|2025-05-14 14:33:50|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|746
1747233260000|2025-05-14 14:34:20|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|456
1747233280000|2025-05-14 14:34:40|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|2146
1747233300000|2025-05-14 14:35:00|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|0
1747233330000|2025-05-14 14:35:30|||||||||754
1747233340000|2025-05-14 14:35:40|389.5|389.4|389.4|389.3|389.5|389.4|389.4|389.3|2091
1747233390000|2025-05-14 14:36:30|||||||||1155
1747233440000|2025-05-14 14:37:20|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|0
1747233500000|2025-05-14 14:38:20|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|0
1747233520000|2025-05-14 14:38:40|||||||||4
1747233530000|2025-05-14 14:38:50|||||||||929
1747233540000|2025-05-14 14:39:00|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|766
1747233600000|2025-05-14 14:40:00|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|773
1747233610000|2025-05-14 14:40:10|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|783
1747233620000|2025-05-14 14:40:20|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|7950
1747233670000|2025-05-14 14:41:10|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|704
1747233750000|2025-05-14 14:42:30|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|2744
1747233850000|2025-05-14 14:44:10|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|892
1747233900000|2025-05-14 14:45:00|||||||||272
1747233960000|2025-05-14 14:46:00|||||||||2613
1747234020000|2025-05-14 14:47:00|||||||||221
1747234080000|2025-05-14 14:48:00|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|0
1747234120000|2025-05-14 14:48:40|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|582
1747234160000|2025-05-14 14:49:20|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|1228
1747234170000|2025-05-14 14:49:30|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|3788
1747234180000|2025-05-14 14:49:40|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|1196
1747234380000|2025-05-14 14:53:00|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|1601
1747234440000|2025-05-14 14:54:00|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|4526
1747234480000|2025-05-14 14:54:40|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|729
1747234500000|2025-05-14 14:55:00|||||||||1035
1747234510000|2025-05-14 14:55:10|389.6|389.4|389.5|389.4|389.6|389.4|389.5|389.4|3634
1747234540000|2025-05-14 14:55:40|389.7|389.6|389.7|389.5|389.7|389.6|389.7|389.5|2495
1747234550000|2025-05-14 14:55:50||389.6||389.6||389.6||389.6|0
1747234570000|2025-05-14 14:56:10|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|3457
1747234670000|2025-05-14 14:57:50|||||||||784
1747234730000|2025-05-14 14:58:50|||||||||1044
1747234790000|2025-05-14 14:59:50|||||||||603
1747234830000|2025-05-14 15:00:30|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|675
1747234910000|2025-05-14 15:01:50|||||||||535
1747234970000|2025-05-14 15:02:50|389.6|389.5|389.4|389.3|389.6|389.5|389.3|389.2|5857
1747234980000|2025-05-14 15:03:00|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|75
1747235000000|2025-05-14 15:03:20|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|1749
1747235020000|2025-05-14 15:03:40|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|0
1747235030000|2025-05-14 15:03:50|||||||||270
1747235100000|2025-05-14 15:05:00|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|2132
1747235140000|2025-05-14 15:05:40|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|2631
1747235150000|2025-05-14 15:05:50|389.8||389.7||389.8||389.7||0
1747235200000|2025-05-14 15:06:40|389.9|389.8|389.9|389.8|389.9|389.8|389.8|389.7|1643
1747235220000|2025-05-14 15:07:00|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|2337
1747235270000|2025-05-14 15:07:50|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|263
1747235300000|2025-05-14 15:08:20|389.8|389.7|389.7|389.6|389.8|389.7|389.7|389.6|1982
1747235360000|2025-05-14 15:09:20|||||||||3435
1747235370000|2025-05-14 15:09:30|||||||||2994
1747235380000|2025-05-14 15:09:40|||||||||64
1747235440000|2025-05-14 15:10:40|||||||||779
1747235480000|2025-05-14 15:11:20|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|153
1747235560000|2025-05-14 15:12:40|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|1898
1747235580000|2025-05-14 15:13:00|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|1030
1747235600000|2025-05-14 15:13:20|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|1749
1747235610000|2025-05-14 15:13:30|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|0
1747235710000|2025-05-14 15:15:10|389.7|389.6|389.8|389.7|389.8|389.7|389.7|389.6|1551
1747235720000|2025-05-14 15:15:20|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|0
1747235730000|2025-05-14 15:15:30|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|0
1747235740000|2025-05-14 15:15:40|||||||||1400
1747235790000|2025-05-14 15:16:30|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|1503
1747235840000|2025-05-14 15:17:20|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|2032
1747235850000|2025-05-14 15:17:30|||||||||6319
1747235890000|2025-05-14 15:18:10|||||||||45
1747235950000|2025-05-14 15:19:10|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|0
1747235990000|2025-05-14 15:19:50|||||||||1284
1747236070000|2025-05-14 15:21:10|||||||||754
1747236080000|2025-05-14 15:21:20|389.8|389.7|389.8|389.7|389.8|389.7|389.7|389.6|2809
1747236090000|2025-05-14 15:21:30|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|0
1747236150000|2025-05-14 15:22:30|||||||||1667
1747236180000|2025-05-14 15:23:00|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|5948
1747236210000|2025-05-14 15:23:30|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|2170
1747236220000|2025-05-14 15:23:40|389.5|389.4|389.5|389.4|389.6|389.4|389.5|389.4|5429
1747236240000|2025-05-14 15:24:00|389.4|389.3|389.4|389.3|389.5|389.4|389.4|389.3|1526
1747236250000|2025-05-14 15:24:10|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|1011
1747236280000|2025-05-14 15:24:40|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|1806
1747236290000|2025-05-14 15:24:50|||||||||811
1747236300000|2025-05-14 15:25:00|||||||||7984
1747236320000|2025-05-14 15:25:20|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|4582
1747236340000|2025-05-14 15:25:40|389.4|389.3|389.4|389.3|389.5|389.3|389.4|389.3|7780
1747236350000|2025-05-14 15:25:50|||||||||844
1747236360000|2025-05-14 15:26:00|389.5|389.4|389.5|389.4|389.5|389.4|389.4|389.3|9704
1747236400000|2025-05-14 15:26:40|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|255
1747236410000|2025-05-14 15:26:50|389.7|389.6|389.5|389.4|389.7|389.6|389.5|389.4|3258
1747236420000|2025-05-14 15:27:00|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|733
1747236440000|2025-05-14 15:27:20|||||||||704
1747236450000|2025-05-14 15:27:30|||||||||97
1747236460000|2025-05-14 15:27:40|||||||||1641
1747236470000|2025-05-14 15:27:50|||||||||1692
1747236480000|2025-05-14 15:28:00|||||||||610
1747236500000|2025-05-14 15:28:20|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|764
1747236510000|2025-05-14 15:28:30|||||||||2719
1747236530000|2025-05-14 15:28:50|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|2
1747236590000|2025-05-14 15:29:50|||||||||2172
1747292400000|2025-05-15 07:00:00|391.3|390.8|390.8|390.4|391.3|390.8|390.8|390.4|2766
1747292410000|2025-05-15 07:00:10|390.5|390|390.6|390|390.8|390.3|390.4|389.9|2016
1747292420000|2025-05-15 07:00:20|390.1|389.5|389.8|389.4|390.2|389.6|389.8|389.4|2160
1747292430000|2025-05-15 07:00:30|389.9|389.6|391|390.6|391|390.6|389.9|389.6|2772
1747292440000|2025-05-15 07:00:40|390.6|390.3|391.1|390.5|391.1|390.5|390.6|390.3|2258
1747292450000|2025-05-15 07:00:50|390.9|390.3|391|390.4|391|390.5|390.9|390.3|0
1747292460000|2025-05-15 07:01:00|390.9|390.5|390.7|390.3|390.9|390.5|390.7|390.3|3346
1747292470000|2025-05-15 07:01:10|391.1|390.7|392.1|391.5|392.1|391.5|391.1|390.7|1147
1747292480000|2025-05-15 07:01:20|391.9|391.6|392.5|391.9|392.5|391.9|391.9|391.5|1386
1747292490000|2025-05-15 07:01:30|392.3|392|392.3|392|392.3|392.1|392.3|392|744
1747292500000|2025-05-15 07:01:40|392.5|392.1|392.5|392.1|392.5|392.1|392.5|392.1|150
1747292510000|2025-05-15 07:01:50|392.6|392.2|392.6|392.2|392.6|392.2|392.6|392.2|0
1747292520000|2025-05-15 07:02:00|392.3|391.9|392|391.6|392.3|391.9|392|391.6|1516
1747292530000|2025-05-15 07:02:10|391.9|391.4|391.6|391.1|391.9|391.4|391.6|391.1|2462
1747292550000|2025-05-15 07:02:30|392.1|391.4|392.2|391.7|392.2|391.7|392.1|391.4|3779
1747292560000|2025-05-15 07:02:40|392.1||392.2||392.2||392.1||0
1747292570000|2025-05-15 07:02:50|392.4|391.8|392.1|391.7|392.4|391.9|392.1|391.7|1381
1747292580000|2025-05-15 07:03:00|391.9|391.4|391.8|391.4|391.9|391.4|391.8|391.4|1091
1747292600000|2025-05-15 07:03:20|391.6|391|391.3|391|391.7|391.1|391.1|390.8|5255
1747292620000|2025-05-15 07:03:40|391.5|391.1|391.5|391.1|391.5|391.1|391.5|391.1|0
1747292630000|2025-05-15 07:03:50|391.6|391.2|391.6|391.3|391.6|391.3|391.6|391.2|236
1747292640000|2025-05-15 07:04:00|391.9|391.5|391.9|391.6|391.9|391.6|391.7|391.5|2690
1747292650000|2025-05-15 07:04:10|392|391.7|392.1|391.9|392.1|391.9|392|391.7|4284
1747292660000|2025-05-15 07:04:20|392.2|391.8|392.2|391.8|392.2|391.8|392.2|391.8|2501
1747292680000|2025-05-15 07:04:40|392|391.7|392|391.7|392|391.7|392|391.7|974
1747292690000|2025-05-15 07:04:50|391.9|391.6|392|391.6|392|391.6|391.9|391.6|1276
1747292700000|2025-05-15 07:05:00|391.7|391.4|391.4|391.2|391.8|391.5|391.4|391.2|3359
1747292720000|2025-05-15 07:05:20|391.3|391|391.3|391|391.3|391|391.2|391|1364
1747292760000|2025-05-15 07:06:00|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|2435
1747292770000|2025-05-15 07:06:10|391|390.8|390.8|390.4|391|390.8|390.8|390.4|2080
1747292780000|2025-05-15 07:06:20|391|390.5|391.2|390.9|391.2|390.9|391|390.5|630
1747292790000|2025-05-15 07:06:30|391.4|390.8|391.6|391.2|391.6|391.2|391.4|390.8|150
1747292800000|2025-05-15 07:06:40|391.7|391.4|391.8|391.5|391.8|391.5|391.7|391.4|0
1747292810000|2025-05-15 07:06:50|391.7|391.4|391.7|391.4|391.9|391.4|391.7|391.4|2272
1747292820000|2025-05-15 07:07:00|391.5|391.1|391.4|391.1|391.5|391.2|391.3|391|229
1747292830000|2025-05-15 07:07:10|391.5|391.2|391.5|391.2|391.5|391.2|391.5|391.2|0
1747292840000|2025-05-15 07:07:20|391.6|391.3|391.6|391.3|391.6|391.3|391.6|391.3|0
1747292850000|2025-05-15 07:07:30|391.7|391.4|391.7|391.6|391.7|391.6|391.7|391.4|244
1747292860000|2025-05-15 07:07:40|391.6|391.3|391.6|391.3|391.6|391.3|391.6|391.3|0
1747292870000|2025-05-15 07:07:50|391.5|391.2|391.6|391.4|391.6|391.4|391.5|391.2|314
1747292890000|2025-05-15 07:08:10|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|0
1747292900000|2025-05-15 07:08:20|391.9|391.6|392|391.7|392|391.7|391.9|391.6|0
1747292910000|2025-05-15 07:08:30|391.9||391.9||391.9||391.9||0
1747292920000|2025-05-15 07:08:40|392||392||392||392||0
1747292930000|2025-05-15 07:08:50||391.8||391.8||391.8||391.8|0
1747292940000|2025-05-15 07:09:00|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|0
1747292950000|2025-05-15 07:09:10|392.3|392|392.4|392.1|392.4|392.1|392.3|392|120
1747292960000|2025-05-15 07:09:20|392.5|392.2|392.5|392.2|392.5|392.2|392.5|392.2|0
1747292970000|2025-05-15 07:09:30|392.4||392.4||392.4||392.4||0
1747292980000|2025-05-15 07:09:40||392.1||392.2||392.2||392.1|535
1747292990000|2025-05-15 07:09:50|392.6|392.3|392.6|392.3|392.6|392.3|392.6|392.3|408
1747293000000|2025-05-15 07:10:00|392.5|392.2|392.3|392.1|392.5|392.2|392.3|392.1|2147
1747293010000|2025-05-15 07:10:10|392.4|392.3|392.3|392.1|392.5|392.3|392.3|392.1|2166
1747293020000|2025-05-15 07:10:20|392.4||392.4||392.4||392.4||0
1747293030000|2025-05-15 07:10:30||392.2||392.2||392.2||392.2|0
1747293040000|2025-05-15 07:10:40|392.3|391.9|392.1|391.9|392.3|391.9|392|391.8|833
1747293050000|2025-05-15 07:10:50|392|391.7|392.2|392|392.2|392|392|391.7|1002
1747293060000|2025-05-15 07:11:00|392.3|392.2|392.3|392.1|392.3|392.2|392.3|392.1|1088
1747293070000|2025-05-15 07:11:10|392.2|392|392.2|392|392.2|392|392.2|392|0
1747293080000|2025-05-15 07:11:20|392.3|392.1|392.1|391.9|392.3|392.1|392.1|391.9|2229
1747293090000|2025-05-15 07:11:30|392.2|392|392.3|392.1|392.3|392.1|392.2|392|0
1747293100000|2025-05-15 07:11:40|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|0
1747293120000|2025-05-15 07:12:00|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|115
1747293140000|2025-05-15 07:12:20|392.3|392.1|392.6|392.4|392.6|392.4|392.3|392.1|2090
1747293150000|2025-05-15 07:12:30|392.5|392.5|392.5|392.2|392.5|392.5|392.5|392.2|0
1747293160000|2025-05-15 07:12:40|392.6|392.3|392.6|392.3|392.6|392.3|392.6|392.3|0
1747293170000|2025-05-15 07:12:50|392.5||392.5||392.5||392.4||1753
1747293190000|2025-05-15 07:13:10|392.6||392.5||392.6||392.5||0
1747293210000|2025-05-15 07:13:30|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|0
1747293220000|2025-05-15 07:13:40|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|1920
1747293230000|2025-05-15 07:13:50|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|0
1747293240000|2025-05-15 07:14:00|392.7|392.5|392.9|392.6|392.9|392.6|392.7|392.4|3076
1747293250000|2025-05-15 07:14:10|392.8|392.5|392.7|392.5|392.8|392.6|392.7|392.5|1294
1747293260000|2025-05-15 07:14:20|392.8|392.4|392.6|392.4|392.8|392.4|392.6|392.4|0
1747293270000|2025-05-15 07:14:30|392.5|392.3|392.5|392.4|392.5|392.4|392.3|392.2|1279
1747293280000|2025-05-15 07:14:40|392.6|392.5|392.9|392.7|392.9|392.7|392.6|392.4|2837
1747293290000|2025-05-15 07:14:50|392.8|392.6|392.9|392.6|392.9|392.6|392.8|392.5|932
1747293300000|2025-05-15 07:15:00|392.7|392.4|392.7|392.5|392.7|392.5|392.6|392.4|0
1747293320000|2025-05-15 07:15:20|392.6|392.4|392.5|392.3|392.6|392.4|392.5|392.3|910
1747293330000|2025-05-15 07:15:30|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|0
1747293340000|2025-05-15 07:15:40||392.3||392.3||392.3||392.3|0
1747293350000|2025-05-15 07:15:50|392.5|392.2|392.4|392.1|392.5|392.2|392.3|392.1|2120
1747293360000|2025-05-15 07:16:00|392.2|392|392.3|392|392.3|392|392.2|392|462
1747293370000|2025-05-15 07:16:10|392.2||392.2||392.3||392.2||0
1747293380000|2025-05-15 07:16:20||392.1||392.1||392.1||392.1|0
1747293390000|2025-05-15 07:16:30|392.3|392.2|392.4|392.2|392.4|392.2|392.3|392.2|0
1747293400000|2025-05-15 07:16:40|392.3|392.1|392.2|392.1|392.4|392.1|392.2|392.1|1326
1747293410000|2025-05-15 07:16:50|392.3|392|392.2|392|392.3|392.1|392.2|392|49
1747293420000|2025-05-15 07:17:00|392.1|391.9|392.2|392|392.2|392.1|392.1|391.8|2210
1747293430000|2025-05-15 07:17:10|392.1|392.1|392.1|391.9|392.1|392.1|392.1|391.9|0
1747293440000|2025-05-15 07:17:20|392.2|392|392.2|392.1|392.2|392.1|392.2|391.9|0
1747293450000|2025-05-15 07:17:30|392.3|392.2|392.2|392.1|392.3|392.2|392.2|392.1|1569
1747293460000|2025-05-15 07:17:40|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|176
1747293470000|2025-05-15 07:17:50||392||392||392||392|0
1747293500000|2025-05-15 07:18:20|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|287
1747293530000|2025-05-15 07:18:50||392||392||392||392|758
1747293540000|2025-05-15 07:19:00|392.1|391.9|392.1|392|392.1|392|392.1|391.9|0
1747293560000|2025-05-15 07:19:20|392|391.9|392|391.9|392|391.9|392|391.9|0
1747293580000|2025-05-15 07:19:40|391.9|391.8|391.8|391.7|391.9|391.8|391.8|391.7|2083
1747293590000|2025-05-15 07:19:50|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|255
1747293600000|2025-05-15 07:20:00|392|391.9|392|391.9|392|391.9|392|391.9|260
1747293620000|2025-05-15 07:20:20|392.1|392|392.1|392|392.1|392|392.1|392|141
1747293630000|2025-05-15 07:20:30||391.9||391.9||392||391.9|894
1747293640000|2025-05-15 07:20:40|392|391.8|391.9|391.8|392|391.8|391.9|391.8|1762
1747293670000|2025-05-15 07:21:10|392||392||392||392||1727
1747293680000|2025-05-15 07:21:20||391.9||391.9||391.9||391.8|0
1747293690000|2025-05-15 07:21:30||391.8||391.9||391.9||391.8|0
1747293700000|2025-05-15 07:21:40|392.1|392|392.2|392|392.3|392|392.1|392|717
1747293710000|2025-05-15 07:21:50||392.1||392||392.1||392|0
1747293730000|2025-05-15 07:22:10||392.1||392.1||392.1||392.1|0
1747293780000|2025-05-15 07:23:00||392||392||392||392|233
1747293790000|2025-05-15 07:23:10|392.1||392.1||392.1||392.1||109
1747293800000|2025-05-15 07:23:20|392|391.9|392.1|391.9|392.1|392|391.9|391.8|5325
1747293810000|2025-05-15 07:23:30|392.2|392.1|392.4|392.3|392.4|392.3|392.2|392.1|240
1747293830000|2025-05-15 07:23:50|392.5||392.5||392.5||392.5||1339
1747293840000|2025-05-15 07:24:00||392.4||392.3||392.4||392.3|878
1747293850000|2025-05-15 07:24:10||392.4||392.4||392.4||392.4|285
1747293860000|2025-05-15 07:24:20|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|231
1747293870000|2025-05-15 07:24:30|392.6|392.4|392.7|392.5|392.7|392.5|392.6|392.4|803
1747293880000|2025-05-15 07:24:40|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|518
1747293890000|2025-05-15 07:24:50|392.5|392.5|392.7|392.5|392.7|392.5|392.5|392.5|124
1747293900000|2025-05-15 07:25:00|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|1507
1747293910000|2025-05-15 07:25:10|392.5||392.5||392.5||392.5||0
1747293930000|2025-05-15 07:25:30|392.4|392.3|392.3|392.1|392.4|392.3|392.3|392.1|0
1747293940000|2025-05-15 07:25:40|392.2||392.2||392.3||392.2||0
1747293960000|2025-05-15 07:26:00|392.3|392.2|392.4|392.3|392.4|392.3|392.3|392.2|0
1747293990000|2025-05-15 07:26:30|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1747294000000|2025-05-15 07:26:40|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1747294010000|2025-05-15 07:26:50|392.5|392.4|392.5|392.4|392.5|392.5|392.5|392.4|1897
1747294020000|2025-05-15 07:27:00|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|402
1747294040000|2025-05-15 07:27:20|392.3|392.2|392.3|392.1|392.3|392.2|392.3|392.1|229
1747294050000|2025-05-15 07:27:30||392.2||392.2||392.2||392.2|0
1747294080000|2025-05-15 07:28:00|392.2|392.1|392.1|392|392.2|392.1|392.1|392|823
1747294110000|2025-05-15 07:28:30|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|134
1747294140000|2025-05-15 07:29:00|392.2|392.1|392.3|392.1|392.3|392.1|392.2|392.1|826
1747294180000|2025-05-15 07:29:40|392.1|392|392.2|392.1|392.2|392.1|392.1|392|150
1747294190000|2025-05-15 07:29:50||392||392||392||392|1332
1747294200000|2025-05-15 07:30:00|392|391.8|392|391.9|392|391.9|392|391.8|476
1747294210000|2025-05-15 07:30:10|392.1|392|392.1|392|392.1|392|392.1|391.9|284
1747294220000|2025-05-15 07:30:20||391.8||391.9||391.9||391.8|150
1747294230000|2025-05-15 07:30:30||392||392||392||392|0
1747294250000|2025-05-15 07:30:50|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1747294260000|2025-05-15 07:31:00|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|438
1747294280000|2025-05-15 07:31:20|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1747294290000|2025-05-15 07:31:30|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|2000
1747294300000|2025-05-15 07:31:40|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1747294310000|2025-05-15 07:31:50||392.3||392.4||392.4||392.3|0
1747294320000|2025-05-15 07:32:00||392.3||392.3||392.3||392.3|775
1747294340000|2025-05-15 07:32:20||392.4||392.4||392.4||392.4|0
1747294360000|2025-05-15 07:32:40|392.6|392.5|392.7|392.5|392.7|392.5|392.6|392.5|663
1747294370000|2025-05-15 07:32:50|392.6|392.4|392.5|392.4|392.6|392.4|392.5|392.4|2199
1747294430000|2025-05-15 07:33:50|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|400
1747294480000|2025-05-15 07:34:40|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|242
1747294540000|2025-05-15 07:35:40|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1747294550000|2025-05-15 07:35:50|393|392.9|393|392.9|393|392.9|393|392.9|1044
1747294560000|2025-05-15 07:36:00|392.9|392.8|392.9|392.7|392.9|392.8|392.9|392.7|2121
1747294600000|2025-05-15 07:36:40|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|150
1747294620000|2025-05-15 07:37:00|392.6|392.5|392.6|392.4|392.6|392.5|392.6|392.4|963
1747294630000|2025-05-15 07:37:10|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|1500
1747294640000|2025-05-15 07:37:20||392.4||392.4||392.4||392.4|0
1747294650000|2025-05-15 07:37:30|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1747294680000|2025-05-15 07:38:00|||||||||400
1747294690000|2025-05-15 07:38:10|392.5|392.4|392.4|392.2|392.5|392.4|392.3|392.2|2833
1747294720000|2025-05-15 07:38:40|392.3||392.4||392.4||392.3||0
1747294730000|2025-05-15 07:38:50|392.3||392.3||392.3||392.3||1406
1747294740000|2025-05-15 07:39:00|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|18
1747294770000|2025-05-15 07:39:30|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|3141
1747294790000|2025-05-15 07:39:50|||||||||189
1747294820000|2025-05-15 07:40:20|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|167
1747294830000|2025-05-15 07:40:30|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|0
1747294840000|2025-05-15 07:40:40|||||||||221
1747294860000|2025-05-15 07:41:00|392.3|392.1|392.4|392.1|392.4|392.1|392.3|392.1|755
1747294870000|2025-05-15 07:41:10||392.2||392.2||392.2||392.2|803
1747294890000|2025-05-15 07:41:30|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|392
1747294900000|2025-05-15 07:41:40|||||||||94
1747294930000|2025-05-15 07:42:10|||||||||803
1747294940000|2025-05-15 07:42:20|392.6|392.2|392.6|392.3|392.6|392.3|392.6|392.2|2038
1747294950000|2025-05-15 07:42:30||392.2||392.3||392.3||392.2|0
1747294980000|2025-05-15 07:43:00|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|880
1747294990000|2025-05-15 07:43:10||392.4||392.5||392.5||392.4|0
1747295020000|2025-05-15 07:43:40|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|211
1747295040000|2025-05-15 07:44:00|392.4|392.2|392.3|392|392.4|392.2|392.3|392|182
1747295070000|2025-05-15 07:44:30|392.2||392.2||392.2||392.2||100
1747295090000|2025-05-15 07:44:50|392.1|391.8|392.1|391.8|392.1|391.8|392.1|391.8|400
1747295110000|2025-05-15 07:45:10||391.9||391.9||391.9||391.9|0
1747295130000|2025-05-15 07:45:30|392|391.7|392|391.8|392|391.8|392|391.7|400
1747295140000|2025-05-15 07:45:40|||||||||500
1747295150000|2025-05-15 07:45:50|392.1|391.9|392.1|391.8|392.1|391.9|392.1|391.8|255
1747295170000|2025-05-15 07:46:10|392|391.7|391.9|391.6|392|391.7|391.9|391.6|1019
1747295190000|2025-05-15 07:46:30||391.7||391.7||391.7||391.7|0
1747295200000|2025-05-15 07:46:40|||||||||300
1747295210000|2025-05-15 07:46:50|||||||||990
1747295220000|2025-05-15 07:47:00|392||392||392||392||0
1747295230000|2025-05-15 07:47:10|391.9|391.6|391.8|391.5|391.9|391.6|391.8|391.5|150
1747295270000|2025-05-15 07:47:50||391.6||391.6||391.6||391.6|0
1747295290000|2025-05-15 07:48:10|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.6|0
1747295310000|2025-05-15 07:48:30|392|391.8|392|391.8|392|391.8|392|391.8|102
1747295320000|2025-05-15 07:48:40|392.2|392|392.1|391.9|392.2|392|392.1|391.9|679
1747295330000|2025-05-15 07:48:50|392|391.8|392|391.7|392|391.8|392|391.7|238
1747295370000|2025-05-15 07:49:30||391.8||391.8||391.8||391.8|367
1747295390000|2025-05-15 07:49:50|391.9|391.7|392|391.7|392|391.7|391.9|391.7|482
1747295400000|2025-05-15 07:50:00|391.9|391.6|391.8|391.6|391.9|391.6|391.8|391.6|1125
1747295440000|2025-05-15 07:50:40|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|513
1747295450000|2025-05-15 07:50:50|||||||||2230
1747295490000|2025-05-15 07:51:30|||||||||363
1747295500000|2025-05-15 07:51:40|391.8|391.6|391.8|391.5|391.8|391.6|391.7|391.5|1158
1747295520000|2025-05-15 07:52:00|391.7|391.6|391.7|391.5|391.7|391.6|391.7|391.5|2025
1747295570000|2025-05-15 07:52:50|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|0
1747295590000|2025-05-15 07:53:10|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|1067
1747295600000|2025-05-15 07:53:20|391.8|391.5|391.8|391.5|391.8|391.5|391.8|391.5|73
1747295650000|2025-05-15 07:54:10|391.7|391.4|391.6|391.4|391.7|391.4|391.6|391.4|203
1747295660000|2025-05-15 07:54:20||391.3||391.3||391.3||391.3|0
1747295680000|2025-05-15 07:54:40||391.5||391.4||391.5||391.4|0
1747295690000|2025-05-15 07:54:50|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|384
1747295700000|2025-05-15 07:55:00||391.6||391.6||391.6||391.6|0
1747295820000|2025-05-15 07:57:00|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|607
1747295910000|2025-05-15 07:58:30|391.9||391.9||391.9||391.9||0
1747295920000|2025-05-15 07:58:40|391.8|391.6|391.9|391.7|391.9|391.8|391.8|391.6|302
1747295930000|2025-05-15 07:58:50|391.8||391.8||391.8||391.8||0
1747295960000|2025-05-15 07:59:20|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|401
1747295970000|2025-05-15 07:59:30|392|391.9|392|391.9|392|391.9|392|391.9|388
1747296000000|2025-05-15 08:00:00|391.9|391.8|391.9|391.8|392|391.8|391.9|391.8|1366
1747296030000|2025-05-15 08:00:30|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|301
1747296110000|2025-05-15 08:01:50|391.9||391.9||391.9||391.9||987
1747296130000|2025-05-15 08:02:10||391.8||391.8||391.8||391.8|0
1747296140000|2025-05-15 08:02:20|392|391.9|392|391.9|392|391.9|392|391.9|963
1747296160000|2025-05-15 08:02:40|392.1|392|392.1|392|392.1|392|392.1|392|0
1747296170000|2025-05-15 08:02:50|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1747296200000|2025-05-15 08:03:20||392||392||392||392|0
1747296210000|2025-05-15 08:03:30|392.1|391.9|392|391.9|392.1|391.9|392|391.9|3538
1747296230000|2025-05-15 08:03:50|392.1|392|392.1|392|392.1|392|392.1|392|1352
1747296240000|2025-05-15 08:04:00|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|1043
1747296250000|2025-05-15 08:04:10|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|0
1747296260000|2025-05-15 08:04:20|392.4|392.3|392.5|392.3|392.5|392.3|392.4|392.3|0
1747296270000|2025-05-15 08:04:30|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|136
1747296280000|2025-05-15 08:04:40||392.3||392.2||392.3||392.2|91
1747296300000|2025-05-15 08:05:00|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|2979
1747296310000|2025-05-15 08:05:10||392||392||392||392|0
1747296320000|2025-05-15 08:05:20|392.2||392.2||392.2||392.2||0
1747296360000|2025-05-15 08:06:00||392.1||392.1||392.1||392.1|0
1747296410000|2025-05-15 08:06:50|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|779
1747296420000|2025-05-15 08:07:00||392.3||392.3||392.3||392.3|792
1747296470000|2025-05-15 08:07:50|392.5|392.4|392.6|392.4|392.6|392.4|392.5|392.4|6439
1747296480000|2025-05-15 08:08:00|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|0
1747296490000|2025-05-15 08:08:10||392.6||392.6||392.6||392.6|0
1747296540000|2025-05-15 08:09:00||392.5||392.5||392.6||392.5|278
1747296550000|2025-05-15 08:09:10|392.6||392.6||392.6||392.6||0
1747296560000|2025-05-15 08:09:20||392.4||392.4||392.4||392.4|0
1747296570000|2025-05-15 08:09:30|392.5||392.5||392.5||392.5||0
1747296580000|2025-05-15 08:09:40|392.4|392.3|392.6|392.4|392.6|392.4|392.4|392.3|2081
1747296590000|2025-05-15 08:09:50||392.5||392.4||392.5||392.4|0
1747296600000|2025-05-15 08:10:00|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|275
1747296610000|2025-05-15 08:10:10|||||||||150
1747296650000|2025-05-15 08:10:50|392.9|392.7|392.9|392.8|392.9|392.8|392.9|392.7|37
1747296710000|2025-05-15 08:11:50|392.8|392.7|392.7|392.6|392.8|392.7|392.7|392.6|0
1747296720000|2025-05-15 08:12:00|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|509
1747296730000|2025-05-15 08:12:10|392.9||392.9||392.9||392.9||520
1747296740000|2025-05-15 08:12:20|393.1|392.9|393.1|393|393.1|393|393.1|392.9|917
1747296760000|2025-05-15 08:12:40|393|392.9|393.1|392.9|393.1|392.9|393|392.9|965
1747296770000|2025-05-15 08:12:50|393||393||393||393||0
1747296780000|2025-05-15 08:13:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|2652
1747296800000|2025-05-15 08:13:20|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|291
1747296840000|2025-05-15 08:14:00||392.6||392.6||392.6||392.6|1394
1747296850000|2025-05-15 08:14:10|392.9|392.7|392.9|392.8|392.9|392.8|392.9|392.7|779
1747296860000|2025-05-15 08:14:20|393|392.9|393|392.9|393|392.9|393|392.9|27
1747296880000|2025-05-15 08:14:40|393.1||393.1||393.1||393.1||0
1747296900000|2025-05-15 08:15:00||393||393||393||393|0
1747296920000|2025-05-15 08:15:20||392.9||392.9||392.9||392.9|309
1747297010000|2025-05-15 08:16:50|393|392.8|393|392.8|393|392.8|392.9|392.8|3221
1747297060000|2025-05-15 08:17:40|392.9||392.9||392.9||392.9||0
1747297080000|2025-05-15 08:18:00|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1815
1747297090000|2025-05-15 08:18:10|||||||||16
1747297110000|2025-05-15 08:18:30|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|1840
1747297140000|2025-05-15 08:19:00|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|1087
1747297180000|2025-05-15 08:19:40|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|849
1747297200000|2025-05-15 08:20:00|392.6|392.3|392.5|392.3|392.6|392.4|392.5|392.3|2325
1747297210000|2025-05-15 08:20:10|392.4||392.4||392.4||392.4||0
1747297240000|2025-05-15 08:20:40|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|1202
1747297300000|2025-05-15 08:21:40|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|387
1747297310000|2025-05-15 08:21:50|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|113
1747297320000|2025-05-15 08:22:00|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|691
1747297380000|2025-05-15 08:23:00|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|150
1747297390000|2025-05-15 08:23:10|392.8|392.7|392.8|392.6|392.8|392.7|392.8|392.6|0
1747297400000|2025-05-15 08:23:20|392.9|392.7|392.8|392.7|392.9|392.7|392.8|392.7|0
1747297460000|2025-05-15 08:24:20|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1747297470000|2025-05-15 08:24:30|393|392.9|393|392.9|393|392.9|393|392.9|14750
1747297480000|2025-05-15 08:24:40|393.1||393.1||393.1||393.1||0
1747297490000|2025-05-15 08:24:50|393||393||393||393||0
1747297500000|2025-05-15 08:25:00|392.9|392.8|393|392.8|393|392.8|392.9|392.8|920
1747297510000|2025-05-15 08:25:10|392.9|392.7|392.8|392.7|392.9|392.7|392.8|392.7|1156
1747297630000|2025-05-15 08:27:10|||||||||21
1747297680000|2025-05-15 08:28:00|392.9|392.8|392.9|392.7|392.9|392.8|392.8|392.7|1936
1747297690000|2025-05-15 08:28:10||392.8||392.8||392.8||392.8|0
1747297740000|2025-05-15 08:29:00|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|301
1747297790000|2025-05-15 08:29:50|392.7|392.6|392.5|392.3|392.7|392.6|392.5|392.3|2245
1747297800000|2025-05-15 08:30:00|392.4|392.5|392.6|392.5|392.6|392.5|392.4|392.5|0
1747297810000|2025-05-15 08:30:10|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1747297820000|2025-05-15 08:30:20|392.8|392.7|392.8|392.6|392.8|392.7|392.8|392.6|508
1747297830000|2025-05-15 08:30:30|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|150
1747297850000|2025-05-15 08:30:50|392.8|392.8|392.8|392.6|392.9|392.8|392.8|392.6|1828
1747297870000|2025-05-15 08:31:10|392.6|392.5|392.6|392.4|392.6|392.5|392.5|392.4|249
1747297900000|2025-05-15 08:31:40|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|0
1747297910000|2025-05-15 08:31:50|392.4|392.2|392.2|392|392.4|392.2|392.2|392|1164
1747297920000|2025-05-15 08:32:00|392.1|392.1|392.2|392.1|392.2|392.1|392.1|392.1|528
1747297930000|2025-05-15 08:32:10|392.3|392.2|392.4|392.3|392.4|392.3|392.3|392.2|271
1747297960000|2025-05-15 08:32:40|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|1229
1747297970000|2025-05-15 08:32:50||392.1||392.1||392.2||392.1|803
1747298010000|2025-05-15 08:33:30|392.2||392.2||392.2||392.2||0
1747298030000|2025-05-15 08:33:50|||||||||2117
1747298080000|2025-05-15 08:34:40|||||||||1234
1747298090000|2025-05-15 08:34:50|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|747
1747298100000|2025-05-15 08:35:00|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|42
1747298110000|2025-05-15 08:35:10|392.1|392|392.1|392|392.1|392|392.1|392|3574
1747298120000|2025-05-15 08:35:20|392|391.9|392.1|391.9|392.1|391.9|392|391.9|369
1747298130000|2025-05-15 08:35:30|392|391.8|392|391.8|392|391.8|391.9|391.7|488
1747298160000|2025-05-15 08:36:00||391.9||391.9||391.9||391.9|0
1747298170000|2025-05-15 08:36:10|391.9|391.8|392|391.8|392|391.9|391.9|391.8|1795
1747298240000|2025-05-15 08:37:20|||||||||427
1747298250000|2025-05-15 08:37:30||391.9||391.9||391.9||391.9|0
1747298270000|2025-05-15 08:37:50|392.1|392|392|391.9|392.1|392|392|391.9|417
1747298300000|2025-05-15 08:38:20|392.1|392|392.3|392.1|392.3|392.1|392.1|392|0
1747298320000|2025-05-15 08:38:40||392.2||392.2||392.2||392.2|0
1747298360000|2025-05-15 08:39:20|392.4||392.3||392.4||392.3||774
1747298380000|2025-05-15 08:39:40|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|804
1747298400000|2025-05-15 08:40:00|392.5||392.5||392.5||392.5||0
1747298430000|2025-05-15 08:40:30|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|0
1747298470000|2025-05-15 08:41:10|392.5||392.5||392.5||392.5||0
1747298490000|2025-05-15 08:41:30||392.3||392.3||392.3||392.3|2701
1747298500000|2025-05-15 08:41:40|392.4||392.4||392.4||392.4||1118
1747298530000|2025-05-15 08:42:10|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|1040
1747298600000|2025-05-15 08:43:20|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|71
1747298630000|2025-05-15 08:43:50|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1747298640000|2025-05-15 08:44:00|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|129
1747298650000|2025-05-15 08:44:10|392.9||392.9||392.9||392.9||0
1747298670000|2025-05-15 08:44:30|392.8||392.8||392.8||392.8||0
1747298730000|2025-05-15 08:45:30|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1747298740000|2025-05-15 08:45:40||392.7||392.8||392.8||392.7|81
1747298750000|2025-05-15 08:45:50||392.7||392.8||392.8||392.7|359
1747298770000|2025-05-15 08:46:10|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|883
1747298850000|2025-05-15 08:47:30|||||||||2267
1747298860000|2025-05-15 08:47:40|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1747298950000|2025-05-15 08:49:10|393|392.9|393|392.9|393|392.9|393|392.9|0
1747299040000|2025-05-15 08:50:40|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|1247
1747299080000|2025-05-15 08:51:20|393|392.9|393|392.8|393|392.9|393|392.8|246
1747299130000|2025-05-15 08:52:10||392.9||392.9||392.9||392.9|0
1747299150000|2025-05-15 08:52:30|392.9|392.8|392.9|392.8|393|392.8|392.9|392.8|1026
1747299170000|2025-05-15 08:52:50||392.7||392.7||392.7||392.7|2301
1747299180000|2025-05-15 08:53:00|392.8||392.8||392.8||392.8||0
1747299200000|2025-05-15 08:53:20|||||||||682
1747299240000|2025-05-15 08:54:00|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1747299300000|2025-05-15 08:55:00|392.6|392.5|392.7|392.6|392.7|392.6|392.6|392.5|200
1747299310000|2025-05-15 08:55:10||392.5||392.5||392.5||392.5|0
1747299350000|2025-05-15 08:55:50|392.6||392.6||392.6||392.6||0
1747299360000|2025-05-15 08:56:00|||||||||635
1747299420000|2025-05-15 08:57:00|||||||||600
1747299440000|2025-05-15 08:57:20|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1747299450000|2025-05-15 08:57:30|||||||||2117
1747299480000|2025-05-15 08:58:00|392.8|392.7|392.7|392.6|392.8|392.7|392.7|392.6|451
1747299590000|2025-05-15 08:59:50|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|2670
1747299600000|2025-05-15 09:00:00|392.7||392.7||392.7||392.7||0
1747299690000|2025-05-15 09:01:30|392.6||392.6||392.6||392.6||467
1747299720000|2025-05-15 09:02:00|||||||||542
1747299770000|2025-05-15 09:02:50|||||||||834
1747299780000|2025-05-15 09:03:00|||||||||817
1747299810000|2025-05-15 09:03:30|392.7||392.7||392.7||392.7||0
1747299820000|2025-05-15 09:03:40||392.6||392.6||392.6||392.6|0
1747299890000|2025-05-15 09:04:50|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|1536
1747299900000|2025-05-15 09:05:00||392.4||392.4||392.4||392.4|0
1747299910000|2025-05-15 09:05:10||392.5||392.4||392.5||392.4|0
1747299950000|2025-05-15 09:05:50|||||||||332
1747299960000|2025-05-15 09:06:00|392.5||392.5||392.5||392.5||0
1747299970000|2025-05-15 09:06:10|||||||||723
1747300010000|2025-05-15 09:06:50|392.6|392.5|392.5|392.4|392.6|392.5|392.5|392.4|4977
1747300020000|2025-05-15 09:07:00|392.6||392.6||392.6||392.6||204
1747300060000|2025-05-15 09:07:40|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|1572
1747300090000|2025-05-15 09:08:10|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|407
1747300130000|2025-05-15 09:08:50|||||||||109
1747300180000|2025-05-15 09:09:40|||||||||363
1747300200000|2025-05-15 09:10:00|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1747300220000|2025-05-15 09:10:20|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|1604
1747300240000|2025-05-15 09:10:40|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|910
1747300270000|2025-05-15 09:11:10|||||||||1832
1747300300000|2025-05-15 09:11:40|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1747300310000|2025-05-15 09:11:50|392.7||392.7||392.7||392.7||838
1747300340000|2025-05-15 09:12:20|392.6|392.4|392.6|392.4|392.6|392.4|392.5|392.4|0
1747300370000|2025-05-15 09:12:50|392.5||392.5||392.5||392.5||0
1747300390000|2025-05-15 09:13:10|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|275
1747300410000|2025-05-15 09:13:30|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|31
1747300420000|2025-05-15 09:13:40|||||||||299
1747300440000|2025-05-15 09:14:00|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1262
1747300480000|2025-05-15 09:14:40|392.9|392.8|392.8|392.7|392.9|392.8|392.8|392.7|532
1747300500000|2025-05-15 09:15:00|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|1040
1747300510000|2025-05-15 09:15:10|||||||||5348
1747300570000|2025-05-15 09:16:10|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1747300620000|2025-05-15 09:17:00|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|216
1747300630000|2025-05-15 09:17:10|||||||||193
1747300660000|2025-05-15 09:17:40|392.8|392.7|392.8|392.6|392.8|392.7|392.8|392.6|100
1747300680000|2025-05-15 09:18:00|392.7||392.7||392.7||392.7||1173
1747300720000|2025-05-15 09:18:40|392.8||392.8||392.8||392.8||0
1747300730000|2025-05-15 09:18:50|||||||||50
1747300750000|2025-05-15 09:19:10||392.7||392.6||392.7||392.6|2459
1747300830000|2025-05-15 09:20:30||392.7||392.7||392.7||392.7|0
1747300870000|2025-05-15 09:21:10||392.6||392.6||392.6||392.6|555
1747300910000|2025-05-15 09:21:50||392.7||392.7||392.7||392.7|0
1747300950000|2025-05-15 09:22:30||392.6||392.6||392.6||392.6|2971
1747301020000|2025-05-15 09:23:40|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|0
1747301080000|2025-05-15 09:24:40|392.6|392.6|392.6|392.5|392.6|392.6|392.6|392.5|573
1747301110000|2025-05-15 09:25:10|392.7|392.6|392.8|392.7|392.8|392.7|392.7|392.6|809
1747301120000|2025-05-15 09:25:20|392.9||392.9||392.9||392.9||0
1747301140000|2025-05-15 09:25:40|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|1862
1747301150000|2025-05-15 09:25:50|392.7||392.7||392.7||392.7||0
1747301160000|2025-05-15 09:26:00|392.8|392.7|392.9|392.8|392.9|392.8|392.8|392.7|742
1747301240000|2025-05-15 09:27:20|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|198
1747301310000|2025-05-15 09:28:30||392.6||392.6||392.6||392.6|90
1747301320000|2025-05-15 09:28:40|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|312
1747301340000|2025-05-15 09:29:00|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1140
1747301440000|2025-05-15 09:30:40|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|1237
1747301470000|2025-05-15 09:31:10|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|241
1747301520000|2025-05-15 09:32:00|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|1300
1747301600000|2025-05-15 09:33:20|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|266
1747301620000|2025-05-15 09:33:40|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|607
1747301650000|2025-05-15 09:34:10|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|2480
1747301720000|2025-05-15 09:35:20|||||||||611
1747301780000|2025-05-15 09:36:20|392.7|392.6|392.6|392.5|392.7|392.6|392.6|392.5|1519
1747301830000|2025-05-15 09:37:10|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1747301860000|2025-05-15 09:37:40|392.8|392.7|392.9|392.8|392.9|392.8|392.8|392.7|566
1747301870000|2025-05-15 09:37:50|393|392.9|393|392.9|393|392.9|393|392.9|1067
1747301940000|2025-05-15 09:39:00|393.1|393|393.1|393|393.1|393|393.1|393|854
1747301950000|2025-05-15 09:39:10|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1747301960000|2025-05-15 09:39:20|393.1|393|393.1|393|393.1|393|393.1|393|1575
1747301970000|2025-05-15 09:39:30|393.2||393.2||393.2||393.2||0
1747302010000|2025-05-15 09:40:10||393.1||393.1||393.1||393.1|0
1747302020000|2025-05-15 09:40:20|393.3|393.2|393.4|393.2|393.4|393.2|393.3|393.2|5148
1747302040000|2025-05-15 09:40:40|393.3||393.3||393.3||393.3||219
1747302080000|2025-05-15 09:41:20|393.4|393.3|393.3|393.2|393.4|393.3|393.3|393.2|1061
1747302090000|2025-05-15 09:41:30|393.4||393.4||393.4||393.4||844
1747302100000|2025-05-15 09:41:40||393.3||393.3||393.3||393.3|0
1747302120000|2025-05-15 09:42:00|393.3|393.2|393.3|393.1|393.3|393.2|393.3|393.1|1680
1747302130000|2025-05-15 09:42:10||393.2||393.2||393.2||393.2|0
1747302170000|2025-05-15 09:42:50|||||||||1000
1747302220000|2025-05-15 09:43:40|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1747302240000|2025-05-15 09:44:00|||||||||65
1747302250000|2025-05-15 09:44:10|||||||||253
1747302280000|2025-05-15 09:44:40|||||||||231
1747302310000|2025-05-15 09:45:10|393.3|393.2|393.2|393.1|393.3|393.2|393.2|393.1|0
1747302370000|2025-05-15 09:46:10|||||||||341
1747302460000|2025-05-15 09:47:40|393.1|393|393.1|393|393.1|393|393.1|393|1521
1747302490000|2025-05-15 09:48:10|393.2|393.1|393.4|393.3|393.4|393.3|393.2|393.1|1002
1747302510000|2025-05-15 09:48:30||393.2||393.2||393.2||393.2|1425
1747302540000|2025-05-15 09:49:00|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|1277
1747302570000|2025-05-15 09:49:30||393.2||393.2||393.2||393.2|0
1747302580000|2025-05-15 09:49:40|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|756
1747302620000|2025-05-15 09:50:20|393.8|393.6|393.9|393.7|393.9|393.7|393.7|393.6|5813
1747302650000|2025-05-15 09:50:50|394|393.8|394|393.8|394|393.8|394|393.8|0
1747302660000|2025-05-15 09:51:00|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|2301
1747302680000|2025-05-15 09:51:20|393.8||393.8||393.8||393.8||0
1747302690000|2025-05-15 09:51:30|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|1491
1747302730000|2025-05-15 09:52:10|394|393.9|394|393.8|394|393.9|394|393.8|2079
1747302870000|2025-05-15 09:54:30||393.9||393.9||393.9||393.9|842
1747302900000|2025-05-15 09:55:00||393.8||393.8||393.8||393.8|766
1747302930000|2025-05-15 09:55:30||393.9||393.9||393.9||393.9|0
1747303160000|2025-05-15 09:59:20|393.9|393.8|394|393.8|394|393.8|393.9|393.8|11912
1747303190000|2025-05-15 09:59:50||393.9||393.9||393.9||393.9|0
1747303220000|2025-05-15 10:00:20|||||||||232
1747303240000|2025-05-15 10:00:40|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|2823
1747303260000|2025-05-15 10:01:00|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|1280
1747303270000|2025-05-15 10:01:10|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|2402
1747303400000|2025-05-15 10:03:20|||||||||1031
1747303410000|2025-05-15 10:03:30|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|17
1747303430000|2025-05-15 10:03:50|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.7|13634
1747303620000|2025-05-15 10:07:00|394|393.9|394|393.9|394|393.9|394|393.9|83
1747303650000|2025-05-15 10:07:30|393.9|393.8|394|393.9|394|393.9|393.9|393.8|0
1747303700000|2025-05-15 10:08:20|394.1|394|394.1|393.9|394.2|394|394.1|393.9|0
1747303710000|2025-05-15 10:08:30|394|394|394.1|394|394.1|394|394|394|1114
1747303720000|2025-05-15 10:08:40|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|13099
1747303730000|2025-05-15 10:08:50|||||||||54
1747303770000|2025-05-15 10:09:30|394.1|394|394|393.9|394.1|394|394|393.9|0
1747303840000|2025-05-15 10:10:40|394.1|394|394.2|394.1|394.2|394.1|394.1|394|184
1747303870000|2025-05-15 10:11:10|394.1|394|394.1|394|394.1|394|394.1|394|890
1747303880000|2025-05-15 10:11:20|394.2||394.1||394.2||394.1||0
1747303890000|2025-05-15 10:11:30|394.2||394.2||394.2||394.2||0
1747303900000|2025-05-15 10:11:40||394.1||394.1||394.1||394.1|0
1747303970000|2025-05-15 10:12:50|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|352
1747304040000|2025-05-15 10:14:00|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|812
1747304050000|2025-05-15 10:14:10|394.1|394|394.1|394|394.1|394|394.1|394|0
1747304120000|2025-05-15 10:15:20|394.2|394.1|394.2|394|394.2|394.1|394.2|394|2686
1747304130000|2025-05-15 10:15:30|394.1||394.1||394.1||394.1||0
1747304160000|2025-05-15 10:16:00|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|356
1747304170000|2025-05-15 10:16:10|394.3|394.2|394.3|394.1|394.3|394.2|394.2|394.1|75
1747304180000|2025-05-15 10:16:20|394.2||394.2||394.2||394.2||0
1747304190000|2025-05-15 10:16:30|394.3||394.3||394.3||394.3||0
1747304220000|2025-05-15 10:17:00|394.2||394.2||394.2||394.2||0
1747304260000|2025-05-15 10:17:40|||||||||98
1747304360000|2025-05-15 10:19:20|394.1|394|394.1|394|394.1|394|394.1|394|0
1747304450000|2025-05-15 10:20:50|394|393.9|394.1|394|394.1|394|394|393.9|825
1747304500000|2025-05-15 10:21:40|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1747304510000|2025-05-15 10:21:50|||||||||1018
1747304640000|2025-05-15 10:24:00|394.1|394|394.1|394|394.1|394|394.1|394|0
1747304790000|2025-05-15 10:26:30|394.2|394.1|394.1|394|394.2|394.1|394.1|394|94
1747304880000|2025-05-15 10:28:00|||||||||101
1747304900000|2025-05-15 10:28:20|||||||||496
1747304920000|2025-05-15 10:28:40|394|393.9|394|393.9|394|393.9|394|393.9|1119
1747304940000|2025-05-15 10:29:00||393.8||393.8||393.8||393.8|1400
1747304980000|2025-05-15 10:29:40|||||||||300
1747305020000|2025-05-15 10:30:20||393.9||393.9||393.9||393.9|0
1747305050000|2025-05-15 10:30:50|394.1|394|394.1|394|394.1|394|394.1|394|2539
1747305060000|2025-05-15 10:31:00|394|393.9|394.1|393.9|394.1|393.9|394|393.9|0
1747305100000|2025-05-15 10:31:40|394||394||394||394||0
1747305110000|2025-05-15 10:31:50|||||||||6766
1747305190000|2025-05-15 10:33:10|||||||||4
1747305200000|2025-05-15 10:33:20|||||||||1489
1747305220000|2025-05-15 10:33:40|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1747305280000|2025-05-15 10:34:40|394|393.9|394|393.9|394|393.9|394|393.9|0
1747305350000|2025-05-15 10:35:50|394.1|394|394.1|394|394.1|394|394.1|394|0
1747305560000|2025-05-15 10:39:20|394|393.9|394.1|393.9|394.1|393.9|394|393.9|1149
1747305600000|2025-05-15 10:40:00||394||394||394||394|0
1747305620000|2025-05-15 10:40:20|394|393.9|394|393.9|394|393.9|394|393.9|2001
1747305670000|2025-05-15 10:41:10|||||||||704
1747305680000|2025-05-15 10:41:20|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1747305720000|2025-05-15 10:42:00|394||394||394||394||0
1747305740000|2025-05-15 10:42:20||393.9||393.9||393.9||393.9|0
1747305750000|2025-05-15 10:42:30|||||||||2500
1747305840000|2025-05-15 10:44:00|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|2927
1747305860000|2025-05-15 10:44:20|393.7|393.6|393.8|393.7|393.8|393.7|393.7|393.6|1085
1747305870000|2025-05-15 10:44:30||393.6||393.6||393.6||393.6|765
1747305970000|2025-05-15 10:46:10||393.7||393.6||393.7||393.6|0
1747305980000|2025-05-15 10:46:20|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|1632
1747306050000|2025-05-15 10:47:30|||||||||858
1747306090000|2025-05-15 10:48:10|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1747306110000|2025-05-15 10:48:30|393.6||393.6||393.6||393.6||1408
1747306120000|2025-05-15 10:48:40||393.5||393.5||393.5||393.5|0
1747306190000|2025-05-15 10:49:50|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|328
1747306250000|2025-05-15 10:50:50|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1747306320000|2025-05-15 10:52:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|205
1747306400000|2025-05-15 10:53:20|393.8|393.7|393.7|393.6|393.8|393.7|393.7|393.6|630
1747306500000|2025-05-15 10:55:00|||||||||1267
1747306540000|2025-05-15 10:55:40|393.8||393.8||393.8||393.8||0
1747306590000|2025-05-15 10:56:30|393.7|393.7|393.7|393.6|393.7|393.7|393.7|393.6|1024
1747306620000|2025-05-15 10:57:00|||||||||1051
1747306670000|2025-05-15 10:57:50|393.8|393.7|393.7|393.6|393.8|393.7|393.7|393.6|113
1747306690000|2025-05-15 10:58:10|||||||||455
1747306720000|2025-05-15 10:58:40|393.8|393.7|393.9|393.8|393.9|393.8|393.8|393.7|804
1747306760000|2025-05-15 10:59:20|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|1189
1747306770000|2025-05-15 10:59:30|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|529
1747306810000|2025-05-15 11:00:10|||||||||243
1747306830000|2025-05-15 11:00:30|394|393.9|394|393.9|394|393.9|394|393.9|966
1747306920000|2025-05-15 11:02:00||393.8||393.8||393.8||393.8|1760
1747306930000|2025-05-15 11:02:10||393.9||393.9||393.9||393.9|0
1747306970000|2025-05-15 11:02:50||393.8||393.8||393.8||393.8|0
1747306980000|2025-05-15 11:03:00||393.9||393.9||393.9||393.9|0
1747307110000|2025-05-15 11:05:10|394.1|394|394.2|394|394.2|394.1|394.1|394|2978
1747307120000|2025-05-15 11:05:20||394.1||394.1||394.1||394.1|0
1747307130000|2025-05-15 11:05:30|394.1|394|394.1|394|394.1|394|394.1|394|2713
1747307150000|2025-05-15 11:05:50||393.9||393.9||393.9||393.9|1709
1747307160000|2025-05-15 11:06:00|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1747307240000|2025-05-15 11:07:20|394|393.9|394|393.9|394|393.9|394|393.9|151
1747307260000|2025-05-15 11:07:40|||||||||530
1747307380000|2025-05-15 11:09:40|394.1|394|394.1|394|394.1|394|394.1|394|1521
1747307390000|2025-05-15 11:09:50|394|393.9|394|393.9|394|393.9|394|393.9|530
1747307400000|2025-05-15 11:10:00|||||||||1332
1747307460000|2025-05-15 11:11:00|394.1|394|394.1|394|394.1|394|394.1|394|0
1747307490000|2025-05-15 11:11:30|||||||||530
1747307510000|2025-05-15 11:11:50|||||||||750
1747307540000|2025-05-15 11:12:20||393.9||393.9||393.9||393.9|972
1747307580000|2025-05-15 11:13:00|394||394||394||394||0
1747307640000|2025-05-15 11:14:00|||||||||100
1747307660000|2025-05-15 11:14:20|394.1|394|394.1|394|394.1|394|394.1|394|220
1747307730000|2025-05-15 11:15:30|||||||||87
1747307740000|2025-05-15 11:15:40|||||||||110
1747307750000|2025-05-15 11:15:50|||||||||530
1747307790000|2025-05-15 11:16:30|394|393.9|394|393.9|394|393.9|394|393.9|1298
1747307820000|2025-05-15 11:17:00|394.1|394|394.1|394|394.1|394|394.1|394|0
1747307830000|2025-05-15 11:17:10|||||||||316
1747307900000|2025-05-15 11:18:20|||||||||530
1747307910000|2025-05-15 11:18:30|||||||||296
1747307970000|2025-05-15 11:19:30|394.2|394.1|394.1|394|394.2|394.1|394.1|394|0
1747308010000|2025-05-15 11:20:10|||||||||530
1747308050000|2025-05-15 11:20:50|394|393.9|394|393.9|394|393.9|394|393.9|2878
1747308060000|2025-05-15 11:21:00|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|1229
1747308100000|2025-05-15 11:21:40|393.8|393.7|393.9|393.8|393.9|393.8|393.8|393.7|2670
1747308110000|2025-05-15 11:21:50||393.7||393.7||393.7||393.7|0
1747308180000|2025-05-15 11:23:00||393.8||393.8||393.8||393.8|0
1747308230000|2025-05-15 11:23:50|394|393.9|394|393.8|394|393.9|393.9|393.8|1670
1747308240000|2025-05-15 11:24:00|393.9||393.9||393.9||393.9||0
1747308250000|2025-05-15 11:24:10|394|393.9|394|393.9|394|393.9|394|393.9|0
1747308270000|2025-05-15 11:24:30|||||||||500
1747308330000|2025-05-15 11:25:30|||||||||739
1747308340000|2025-05-15 11:25:40|394.1|394|394.1|394|394.1|394|394.1|394|18
1747308350000|2025-05-15 11:25:50|394|393.9|394|393.9|394|393.9|394|393.9|341
1747308360000|2025-05-15 11:26:00|394.1||394.1||394.1||394.1||0
1747308400000|2025-05-15 11:26:40||394||394||394||394|451
1747308420000|2025-05-15 11:27:00|394.2||394.1||394.2||394.1||0
1747308440000|2025-05-15 11:27:20|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1747308470000|2025-05-15 11:27:50|||||||||230
1747308500000|2025-05-15 11:28:20|||||||||231
1747308530000|2025-05-15 11:28:50|394.3||394.2||394.3||394.2||0
1747308550000|2025-05-15 11:29:10|||||||||530
1747308560000|2025-05-15 11:29:20|||||||||2585
1747308640000|2025-05-15 11:30:40|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|0
1747308650000|2025-05-15 11:30:50|||||||||984
1747308690000|2025-05-15 11:31:30|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|654
1747308710000|2025-05-15 11:31:50|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|2629
1747308740000|2025-05-15 11:32:20|||||||||1730
1747308850000|2025-05-15 11:34:10|||||||||530
1747308860000|2025-05-15 11:34:20|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|167
1747308920000|2025-05-15 11:35:20|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1747308970000|2025-05-15 11:36:10|394.1|394|394.1|394|394.1|394|394.1|394|1126
1747308980000|2025-05-15 11:36:20|||||||||2000
1747309030000|2025-05-15 11:37:10|394|393.9|394.1|394|394.1|394|394|393.9|530
1747309040000|2025-05-15 11:37:20|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|279
1747309070000|2025-05-15 11:37:50|394.1|394|394.1|394|394.1|394|394.1|394|285
1747309160000|2025-05-15 11:39:20|394|393.9|394|393.9|394|393.9|394|393.9|1719
1747309230000|2025-05-15 11:40:30|394.1|394|394.1|394|394.1|394|394.1|394|0
1747309280000|2025-05-15 11:41:20|||||||||530
1747309330000|2025-05-15 11:42:10|||||||||324
1747309380000|2025-05-15 11:43:00|394|393.9|394.1|394|394.1|394|394|393.9|1315
1747309510000|2025-05-15 11:45:10|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1747309520000|2025-05-15 11:45:20|394.3||394.2||394.3||394.2||0
1747309540000|2025-05-15 11:45:40|||||||||530
1747309570000|2025-05-15 11:46:10|||||||||681
1747309590000|2025-05-15 11:46:30|394.1|394|394.1|394|394.1|394|394.1|394|1555
1747309650000|2025-05-15 11:47:30|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|79
1747309660000|2025-05-15 11:47:40|||||||||530
1747309700000|2025-05-15 11:48:20|394.1|394|394.1|394|394.1|394|394.1|394|49
1747309730000|2025-05-15 11:48:50|394|393.9|394|393.9|394|393.9|394|393.9|987
1747309740000|2025-05-15 11:49:00||393.8||393.9||393.9||393.8|2629
1747309830000|2025-05-15 11:50:30|393.9|393.8|394|393.9|394|393.9|393.9|393.8|1325
1747309840000|2025-05-15 11:50:40|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|530
1747309850000|2025-05-15 11:50:50||393.7||393.7||393.7||393.7|0
1747309940000|2025-05-15 11:52:20|393.8||393.8||393.8||393.8||0
1747309990000|2025-05-15 11:53:10|||||||||120
1747310040000|2025-05-15 11:54:00|||||||||530
1747310090000|2025-05-15 11:54:50|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|530
1747310100000|2025-05-15 11:55:00|||||||||2032
1747310120000|2025-05-15 11:55:20|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|992
1747310280000|2025-05-15 11:58:00|||||||||530
1747310330000|2025-05-15 11:58:50|||||||||4
1747310340000|2025-05-15 11:59:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|806
1747310360000|2025-05-15 11:59:20|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|3054
1747310400000|2025-05-15 12:00:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|158
1747310410000|2025-05-15 12:00:10|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.6|2007
1747310430000|2025-05-15 12:00:30|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|530
1747310480000|2025-05-15 12:01:20|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1747310530000|2025-05-15 12:02:10|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|1407
1747310550000|2025-05-15 12:02:30|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1747310580000|2025-05-15 12:03:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|238
1747310700000|2025-05-15 12:05:00|393.9|393.8|394|393.8|394|393.8|393.9|393.8|0
1747310710000|2025-05-15 12:05:10|393.9||393.9||393.9||393.9||0
1747310720000|2025-05-15 12:05:20|394||394||394||394||0
1747310740000|2025-05-15 12:05:40|393.9||393.9||393.9||393.9||0
1747310750000|2025-05-15 12:05:50|394||394||394||394||1256
1747310770000|2025-05-15 12:06:10||393.9||393.9||393.9||393.9|0
1747310780000|2025-05-15 12:06:20||393.8||393.8||393.8||393.8|439
1747310820000|2025-05-15 12:07:00|393.9||393.9||393.9||393.9||0
1747310840000|2025-05-15 12:07:20|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|1754
1747310850000|2025-05-15 12:07:30|393.9|393.8|394|393.8|394|393.8|393.9|393.8|2141
1747310920000|2025-05-15 12:08:40|393.9||394||394||393.9||0
1747310940000|2025-05-15 12:09:00|393.9||393.9||393.9||393.9||0
1747310980000|2025-05-15 12:09:40|||||||||417
1747311000000|2025-05-15 12:10:00|||||||||664
1747311080000|2025-05-15 12:11:20|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|530
1747311130000|2025-05-15 12:12:10|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|1
1747311190000|2025-05-15 12:13:10|394|393.9|394|393.9|394|393.9|394|393.9|406
1747311260000|2025-05-15 12:14:20|||||||||58
1747311320000|2025-05-15 12:15:20|||||||||108
1747311330000|2025-05-15 12:15:30|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|43
1747311430000|2025-05-15 12:17:10|||||||||530
1747311450000|2025-05-15 12:17:30|394|393.9|393.9|393.8|394|393.9|393.9|393.8|846
1747311490000|2025-05-15 12:18:10|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|3301
1747311520000|2025-05-15 12:18:40|394|393.9|394|393.9|394|393.9|394|393.9|0
1747311620000|2025-05-15 12:20:20|394.1|394|394.1|393.9|394.1|394|394.1|393.9|333
1747311630000|2025-05-15 12:20:30|394.2|394|394.2|394.1|394.2|394.1|394.2|394|834
1747311660000|2025-05-15 12:21:00|394.1|394|394.1|394|394.1|394|394.1|394|0
1747311690000|2025-05-15 12:21:30|||||||||429
1747311700000|2025-05-15 12:21:40|394.4|394.3|394.4|394.2|394.4|394.3|394.4|394.2|680
1747311710000|2025-05-15 12:21:50|394.3||394.3||394.3||394.3||0
1747311850000|2025-05-15 12:24:10|||||||||517
1747311890000|2025-05-15 12:24:50|||||||||530
1747311930000|2025-05-15 12:25:30|||||||||349
1747311940000|2025-05-15 12:25:40|||||||||530
1747312010000|2025-05-15 12:26:50|||||||||114
1747312040000|2025-05-15 12:27:20|||||||||415
1747312080000|2025-05-15 12:28:00|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1747312190000|2025-05-15 12:29:50||394||394||394||394|32
1747312200000|2025-05-15 12:30:00|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|3056
1747312210000|2025-05-15 12:30:10|||||||||1639
1747312220000|2025-05-15 12:30:20|394||394||394||394||0
1747312230000|2025-05-15 12:30:30|394.1|394|394.1|394|394.1|394|394.1|394|3703
1747312270000|2025-05-15 12:31:10|394.2||394.2||394.2||394.1||0
1747312280000|2025-05-15 12:31:20|394.3|394.1|394.2|394.1|394.3|394.1|394.2|394.1|1235
1747312290000|2025-05-15 12:31:30|394.4|394.2|394.5|394.3|394.5|394.3|394.4|394.2|46
1747312310000|2025-05-15 12:31:50|394.6|394.4|394.5|394.4|394.6|394.4|394.5|394.4|251
1747312350000|2025-05-15 12:32:30|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|2775
1747312420000|2025-05-15 12:33:40|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|1109
1747312430000|2025-05-15 12:33:50||394.3||394.3||394.3||394.3|0
1747312460000|2025-05-15 12:34:20|394.4|394.4|394.4|394.3|394.4|394.4|394.4|394.3|1396
1747312490000|2025-05-15 12:34:50|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|2883
1747312560000|2025-05-15 12:36:00|394.4|394.3|394.5|394.4|394.5|394.4|394.4|394.3|948
1747312570000|2025-05-15 12:36:10|394.6||394.6||394.6||394.6||0
1747312580000|2025-05-15 12:36:20||394.5||394.5||394.5||394.5|533
1747312590000|2025-05-15 12:36:30|||||||||68
1747312600000|2025-05-15 12:36:40|394.7||394.7||394.7||394.7||181
1747312610000|2025-05-15 12:36:50|394.6||394.6||394.7||394.6||192
1747312620000|2025-05-15 12:37:00|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|0
1747312640000|2025-05-15 12:37:20|||||||||38
1747312680000|2025-05-15 12:38:00|||||||||346
1747312700000|2025-05-15 12:38:20|394.6|394.5|394.5|394.4|394.6|394.5|394.5|394.4|5941
1747312720000|2025-05-15 12:38:40|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1747312740000|2025-05-15 12:39:00|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|108
1747312760000|2025-05-15 12:39:20|394.6||394.6||394.6||394.6||72
1747312800000|2025-05-15 12:40:00|394.5|394.5|394.6|394.4|394.6|394.5|394.5|394.4|530
1747312830000|2025-05-15 12:40:30||394.5||394.4||394.5||394.4|1071
1747312850000|2025-05-15 12:40:50||394.5||394.4||394.5||394.4|530
1747312880000|2025-05-15 12:41:20||394.5||394.5||394.5||394.5|0
1747312890000|2025-05-15 12:41:30|||||||||1289
1747312900000|2025-05-15 12:41:40|||||||||268
1747312910000|2025-05-15 12:41:50|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|530
1747312930000|2025-05-15 12:42:10|||||||||268
1747312940000|2025-05-15 12:42:20|||||||||627
1747312950000|2025-05-15 12:42:30|394.8|394.7|394.7|394.6|394.8|394.7|394.7|394.6|505
1747312960000|2025-05-15 12:42:40|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|2464
1747313020000|2025-05-15 12:43:40|||||||||335
1747313030000|2025-05-15 12:43:50|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|2182
1747313050000|2025-05-15 12:44:10|394.6|394.5|394.7|394.6|394.7|394.6|394.6|394.5|0
1747313060000|2025-05-15 12:44:20|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|1204
1747313070000|2025-05-15 12:44:30|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|885
1747313080000|2025-05-15 12:44:40|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|714
1747313110000|2025-05-15 12:45:10|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|707
1747313170000|2025-05-15 12:46:10|||||||||649
1747313190000|2025-05-15 12:46:30|||||||||183
1747313210000|2025-05-15 12:46:50|394.8||394.7||394.8||394.7||2958
1747313280000|2025-05-15 12:48:00|||||||||495
1747313300000|2025-05-15 12:48:20|||||||||1241
1747313340000|2025-05-15 12:49:00|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|3316
1747313350000|2025-05-15 12:49:10|||||||||1
1747313370000|2025-05-15 12:49:30|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|0
1747313420000|2025-05-15 12:50:20|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|768
1747313430000|2025-05-15 12:50:30|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|1541
1747313450000|2025-05-15 12:50:50|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|2464
1747313630000|2025-05-15 12:53:50|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|1978
1747313700000|2025-05-15 12:55:00|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|688
1747313750000|2025-05-15 12:55:50|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|2203
1747313780000|2025-05-15 12:56:20|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|271
1747313810000|2025-05-15 12:56:50||394.2||394.3||394.3||394.2|1336
1747313820000|2025-05-15 12:57:00|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|924
1747313900000|2025-05-15 12:58:20|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|1355
1747313910000|2025-05-15 12:58:30|394|393.9|394|393.9|394|393.9|394|393.9|1263
1747313970000|2025-05-15 12:59:30|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|843
1747313980000|2025-05-15 12:59:40||393.7||393.7||393.7||393.7|0
1747313990000|2025-05-15 12:59:50|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|0
1747314010000|2025-05-15 13:00:10||393.7||393.7||393.7||393.7|0
1747314080000|2025-05-15 13:01:20|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|102
1747314090000|2025-05-15 13:01:30||393.6||393.6||393.6||393.6|0
1747314100000|2025-05-15 13:01:40||393.5||393.5||393.5||393.5|0
1747314130000|2025-05-15 13:02:10|393.6||393.6||393.6||393.6||0
1747314150000|2025-05-15 13:02:30|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|184
1747314200000|2025-05-15 13:03:20|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1747314210000|2025-05-15 13:03:30|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|182
1747314250000|2025-05-15 13:04:10|393.6|393.5|393.6|393.4|393.6|393.5|393.6|393.4|1932
1747314260000|2025-05-15 13:04:20|393.5||393.5||393.5||393.5||0
1747314270000|2025-05-15 13:04:30|||||||||1137
1747314290000|2025-05-15 13:04:50|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1747314300000|2025-05-15 13:05:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|300
1747314310000|2025-05-15 13:05:10|||||||||31
1747314380000|2025-05-15 13:06:20|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|150
1747314420000|2025-05-15 13:07:00|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|2772
1747314440000|2025-05-15 13:07:20|||||||||616
1747314480000|2025-05-15 13:08:00|394|393.9|394|393.9|394|393.9|394|393.9|444
1747314490000|2025-05-15 13:08:10|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|9093
1747314500000|2025-05-15 13:08:20|394|393.9|394|393.9|394|393.9|394|393.9|0
1747314560000|2025-05-15 13:09:20|393.9|393.8|394|393.9|394|393.9|393.9|393.8|1002
1747314610000|2025-05-15 13:10:10|394.1|394|394.1|394|394.1|394|394.1|394|806
1747314620000|2025-05-15 13:10:20|394|393.9|394|393.9|394|393.9|394|393.9|4745
1747314660000|2025-05-15 13:11:00||393.8||393.8||393.9||393.8|851
1747314680000|2025-05-15 13:11:20|393.9||393.9||393.9||393.9||1541
1747314710000|2025-05-15 13:11:50|||||||||289
1747314730000|2025-05-15 13:12:10|394|393.9|394|393.9|394|393.9|394|393.9|708
1747314740000|2025-05-15 13:12:20|394.1|394|394.1|394|394.1|394|394|393.9|23
1747314750000|2025-05-15 13:12:30|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1747314760000|2025-05-15 13:12:40|394.1|394|394.2|394.1|394.2|394.1|394.1|394|628
1747314800000|2025-05-15 13:13:20|394.1|394|394.1|394|394.1|394|394.1|394|2080
1747314870000|2025-05-15 13:14:30|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|631
1747314880000|2025-05-15 13:14:40|394.4||394.4||394.4||394.4||0
1747314910000|2025-05-15 13:15:10|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|0
1747314920000|2025-05-15 13:15:20|394.4|394.4|394.5|394.4|394.5|394.4|394.4|394.4|28
1747314930000|2025-05-15 13:15:30|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|349
1747314940000|2025-05-15 13:15:40|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|2423
1747314950000|2025-05-15 13:15:50|394.8||394.8||394.8||394.8||0
1747314980000|2025-05-15 13:16:20|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|0
1747315000000|2025-05-15 13:16:40|||||||||2300
1747315010000|2025-05-15 13:16:50|395|394.8|395|394.8|395|394.8|395|394.8|250
1747315020000|2025-05-15 13:17:00|394.9||394.9||394.9||394.9||1621
1747315050000|2025-05-15 13:17:30|395|394.9|395|394.9|395|394.9|395|394.9|752
1747315060000|2025-05-15 13:17:40|395.1|395|395.1|395|395.1|395|395.1|395|277
1747315070000|2025-05-15 13:17:50|395|394.9|395.1|394.9|395.1|394.9|395|394.9|0
1747315130000|2025-05-15 13:18:50|395|394.8|395|394.8|395|394.8|395|394.8|0
1747315180000|2025-05-15 13:19:40|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|2600
1747315210000|2025-05-15 13:20:10||395||395||395||395|0
1747315220000|2025-05-15 13:20:20|||||||||2918
1747315230000|2025-05-15 13:20:30|395|394.9|395|394.9|395|394.9|395|394.9|1339
1747315260000|2025-05-15 13:21:00|395.1|395|395.1|395|395.1|395|395.1|395|986
1747315290000|2025-05-15 13:21:30|||||||||590
1747315370000|2025-05-15 13:22:50|395|394.9|394.9|394.8|395|394.9|394.9|394.8|1272
1747315400000|2025-05-15 13:23:20|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|299
1747315410000|2025-05-15 13:23:30|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|2503
1747315430000|2025-05-15 13:23:50|395|394.9|395|394.9|395|394.9|395|394.9|0
1747315440000|2025-05-15 13:24:00|395.1||395.1||395.1||395||1356
1747315450000|2025-05-15 13:24:10||395||395||395||395|0
1747315480000|2025-05-15 13:24:40||394.9||394.9||394.9||394.9|1193
1747315500000|2025-05-15 13:25:00|395||395||395||395||0
1747315550000|2025-05-15 13:25:50|394.8|394.7|394.9|394.8|394.9|394.8|394.8|394.7|935
1747315710000|2025-05-15 13:28:30|||||||||2
1747315720000|2025-05-15 13:28:40|||||||||391
1747315770000|2025-05-15 13:29:30|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|4266
1747315780000|2025-05-15 13:29:40|394.9||394.8||394.9||394.8||340
1747315800000|2025-05-15 13:30:00|394.9|394.9|395.2|395|395.2|395|394.9|394.9|3185
1747315840000|2025-05-15 13:30:40|395.1|395.1|395|394.9|395.1|395.1|395|394.9|2841
1747315860000|2025-05-15 13:31:00|395.1|395|395.1|394.9|395.1|395|395|394.9|456
1747315870000|2025-05-15 13:31:10||395||395||395||395|200
1747315880000|2025-05-15 13:31:20|395|394.9|394.9|394.8|395|394.9|394.9|394.8|2208
1747315920000|2025-05-15 13:32:00|||||||||750
1747315930000|2025-05-15 13:32:10|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|0
1747315950000|2025-05-15 13:32:30|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1747315980000|2025-05-15 13:33:00|395|394.9|395|394.9|395|394.9|395|394.9|1166
1747316000000|2025-05-15 13:33:20|395.1|395|395.2|395.1|395.2|395.1|395.1|395|1214
1747316010000|2025-05-15 13:33:30|395.1|395|395.1|395|395.1|395|395.1|395|1013
1747316050000|2025-05-15 13:34:10|395.2||395.2||395.2||395.2||0
1747316060000|2025-05-15 13:34:20||395.1||395||395.1||395|817
1747316070000|2025-05-15 13:34:30|395.3|395.2|395.4|395.2|395.4|395.2|395.3|395.1|1080
1747316080000|2025-05-15 13:34:40|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|0
1747316100000|2025-05-15 13:35:00|395.2|395|395.2|395|395.2|395|395.1|395|0
1747316110000|2025-05-15 13:35:10|395.1|395.1|395.2|395.1|395.2|395.1|395.1|395.1|797
1747316120000|2025-05-15 13:35:20|395.3||395.2||395.3||395.2||145
1747316130000|2025-05-15 13:35:30|||||||||49
1747316140000|2025-05-15 13:35:40|395.3||395.3||395.3||395.3||0
1747316150000|2025-05-15 13:35:50|395.2||395.2||395.2||395.2||0
1747316160000|2025-05-15 13:36:00|395.3|395.2|395.4|395.2|395.4|395.2|395.2|395.1|675
1747316170000|2025-05-15 13:36:10|395.5|395.3|395.5|395.4|395.5|395.4|395.5|395.3|401
1747316190000|2025-05-15 13:36:30|395.6|395.5|395.5|395.4|395.6|395.5|395.5|395.4|673
1747316220000|2025-05-15 13:37:00|||||||||29
1747316250000|2025-05-15 13:37:30|||||||||290
1747316270000|2025-05-15 13:37:50|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|92
1747316290000|2025-05-15 13:38:10|395.5||395.5||395.5||395.5||773
1747316300000|2025-05-15 13:38:20|395.4||395.4||395.4||395.4||0
1747316310000|2025-05-15 13:38:30|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1747316320000|2025-05-15 13:38:40|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|1
1747316340000|2025-05-15 13:39:00|395.5|395.4|395.6|395.4|395.6|395.5|395.5|395.4|450
1747316350000|2025-05-15 13:39:10|395.5||395.5||395.5||395.5||0
1747316370000|2025-05-15 13:39:30|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|434
1747316390000|2025-05-15 13:39:50|||||||||412
1747316400000|2025-05-15 13:40:00|395.7|395.6|395.7|395.6|395.8|395.7|395.7|395.6|1819
1747316410000|2025-05-15 13:40:10|395.8|395.7|395.8|395.7|395.9|395.7|395.8|395.7|1391
1747316420000|2025-05-15 13:40:20|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|189
1747316430000|2025-05-15 13:40:30|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|2718
1747316440000|2025-05-15 13:40:40|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|1203
1747316450000|2025-05-15 13:40:50|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|85
1747316490000|2025-05-15 13:41:30|395.7|395.6|395.7|395.6|395.7|395.6|395.6|395.5|4184
1747316590000|2025-05-15 13:43:10|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|3003
1747316610000|2025-05-15 13:43:30|395.7||395.7||395.7||395.7||640
1747316620000|2025-05-15 13:43:40|395.6||395.6||395.6||395.6||0
1747316650000|2025-05-15 13:44:10|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|0
1747316660000|2025-05-15 13:44:20|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|1826
1747316690000|2025-05-15 13:44:50|||||||||46
1747316710000|2025-05-15 13:45:10|395.7|395.6|395.8|395.7|395.8|395.7|395.7|395.6|459
1747316720000|2025-05-15 13:45:20|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|3339
1747316730000|2025-05-15 13:45:30||395.7||395.8||395.8||395.7|932
1747316740000|2025-05-15 13:45:40|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|628
1747316750000|2025-05-15 13:45:50|395.9||395.9||395.9||395.9||0
1747316770000|2025-05-15 13:46:10|396|395.8|396|395.9|396|395.9|395.9|395.8|260
1747316780000|2025-05-15 13:46:20|396.1|396|396.2|396|396.2|396|396.1|396|1133
1747316800000|2025-05-15 13:46:40|396.1||396.2||396.2||396.1||0
1747316840000|2025-05-15 13:47:20|396.1||396.1||396.1||396.1||0
1747316860000|2025-05-15 13:47:40|||||||||1692
1747316890000|2025-05-15 13:48:10|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|408
1747316910000|2025-05-15 13:48:30|396.3||396.2||396.3||396.2||95
1747316920000|2025-05-15 13:48:40|396.3|396.2|396.2|396.1|396.3|396.2|396.2|396.1|62
1747316930000|2025-05-15 13:48:50|396.3||396.3||396.3||396.2||271
1747316940000|2025-05-15 13:49:00|396.2|396.2|396.3|396.2|396.3|396.2|396.2|396.2|363
1747316950000|2025-05-15 13:49:10|396.2|396.1|396.3|396.2|396.3|396.2|396.2|396.1|5313
1747316980000|2025-05-15 13:49:40|396.4||396.3||396.4||396.3||0
1747316990000|2025-05-15 13:49:50|396.4|396.3|396.4|396.2|396.4|396.3|396.4|396.2|0
1747317000000|2025-05-15 13:50:00|396.3||396.3||396.4||396.3||794
1747317030000|2025-05-15 13:50:30|||||||||840
1747317040000|2025-05-15 13:50:40|396.4||396.3||396.4||396.3||118
1747317050000|2025-05-15 13:50:50|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1747317060000|2025-05-15 13:51:00|396.3|396.2|396.3|396.2|396.4|396.2|396.3|396.2|130
1747317070000|2025-05-15 13:51:10|396.4||396.4||396.4||396.4||723
1747317090000|2025-05-15 13:51:30||396.3||396.3||396.3||396.3|0
1747317100000|2025-05-15 13:51:40|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.1|4792
1747317140000|2025-05-15 13:52:20|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|408
1747317190000|2025-05-15 13:53:10|396.3|396.2|396.4|396.3|396.4|396.3|396.3|396.2|476
1747317200000|2025-05-15 13:53:20|396.6|396.5|396.8|396.7|396.8|396.7|396.6|396.5|349
1747317210000|2025-05-15 13:53:30|396.7|396.6|396.8|396.7|396.8|396.7|396.7|396.6|0
1747317220000|2025-05-15 13:53:40|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1747317230000|2025-05-15 13:53:50|396.6|396.5|396.7|396.5|396.7|396.5|396.6|396.5|2216
1747317240000|2025-05-15 13:54:00|396.6|396.4|396.6|396.4|396.6|396.5|396.5|396.4|825
1747317250000|2025-05-15 13:54:10|396.7|396.5|396.6|396.5|396.7|396.5|396.6|396.5|3090
1747317280000|2025-05-15 13:54:40||396.4||396.5||396.5||396.4|225
1747317290000|2025-05-15 13:54:50||396.4||396.4||396.4||396.4|1113
1747317320000|2025-05-15 13:55:20||396.5||396.5||396.5||396.5|0
1747317330000|2025-05-15 13:55:30|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|1123
1747317350000|2025-05-15 13:55:50|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|1226
1747317370000|2025-05-15 13:56:10|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|468
1747317420000|2025-05-15 13:57:00|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|2090
1747317430000|2025-05-15 13:57:10|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|159
1747317500000|2025-05-15 13:58:20|||||||||250
1747317520000|2025-05-15 13:58:40|||||||||738
1747317640000|2025-05-15 14:00:40|396.6|396.5|396.6|396.4|396.6|396.5|396.6|396.4|0
1747317650000|2025-05-15 14:00:50|396.5||396.5||396.5||396.5||0
1747317660000|2025-05-15 14:01:00||396.3||396.3||396.3||396.3|804
1747317670000|2025-05-15 14:01:10||396.4||396.4||396.4||396.4|0
1747317730000|2025-05-15 14:02:10|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|0
1747317780000|2025-05-15 14:03:00|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|32
1747317800000|2025-05-15 14:03:20|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1747317860000|2025-05-15 14:04:20|||||||||1153
1747317870000|2025-05-15 14:04:30|||||||||815
1747317900000|2025-05-15 14:05:00|396.5|396.4|396.4|396.3|396.5|396.4|396.4|396.3|3620
1747317910000|2025-05-15 14:05:10||396.2||396.3||396.3||396.2|0
1747317940000|2025-05-15 14:05:40|||||||||15
1747318010000|2025-05-15 14:06:50|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|2872
1747318030000|2025-05-15 14:07:10|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|548
1747318040000|2025-05-15 14:07:20|396.5|396.4|396.6|396.5|396.6|396.5|396.5|396.4|1465
1747318060000|2025-05-15 14:07:40|||||||||1044
1747318120000|2025-05-15 14:08:40|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|1632
1747318160000|2025-05-15 14:09:20|396.6|396.5|396.5|396.4|396.6|396.5|396.5|396.4|1967
1747318180000|2025-05-15 14:09:40|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|46
1747318190000|2025-05-15 14:09:50|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|429
1747318230000|2025-05-15 14:10:30|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|185
1747318240000|2025-05-15 14:10:40|396.9|396.8|396.9|396.8|397|396.8|396.9|396.8|259
1747318250000|2025-05-15 14:10:50|396.8|396.7|396.7|396.6|396.8|396.7|396.7|396.6|6288
1747318260000|2025-05-15 14:11:00|396.8|396.7|396.9|396.7|396.9|396.7|396.8|396.7|1033
1747318280000|2025-05-15 14:11:20||396.8||396.8||396.8||396.8|0
1747318290000|2025-05-15 14:11:30|396.8|396.7|396.9|396.7|396.9|396.7|396.8|396.7|3114
1747318300000|2025-05-15 14:11:40|397|396.8|397|396.8|397|396.9|397|396.8|477
1747318320000|2025-05-15 14:12:00|396.9||396.9||396.9||396.9||0
1747318330000|2025-05-15 14:12:10|397|396.9|397|396.9|397|396.9|396.9|396.8|0
1747318340000|2025-05-15 14:12:20|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|1685
1747318350000|2025-05-15 14:12:30|397|396.9|396.9|396.8|397|396.9|396.9|396.8|2200
1747318360000|2025-05-15 14:12:40|397||397||397||397||0
1747318380000|2025-05-15 14:13:00|397.1|397|397.1|397|397.1|397|397.1|396.9|0
1747318400000|2025-05-15 14:13:20|||||||||2869
1747318420000|2025-05-15 14:13:40|397|396.9|397.1|396.9|397.1|396.9|397|396.9|851
1747318450000|2025-05-15 14:14:10|397|397|397|396.9|397|397|397|396.9|98
1747318470000|2025-05-15 14:14:30|||||||||76
1747318500000|2025-05-15 14:15:00|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|1196
1747318520000|2025-05-15 14:15:20|397|396.9|397|396.9|397|396.9|397|396.9|247
1747318540000|2025-05-15 14:15:40|397.1|397|397.1|397|397.1|397|397.1|397|296
1747318560000|2025-05-15 14:16:00|397|396.9|397|396.9|397|396.9|397|396.9|842
1747318570000|2025-05-15 14:16:10||396.8||396.8||396.8||396.8|0
1747318580000|2025-05-15 14:16:20|396.9|396.9|397|396.9|397|396.9|396.9|396.8|734
1747318590000|2025-05-15 14:16:30|397.1|397|397.2|397|397.2|397|397.1|397|872
1747318600000|2025-05-15 14:16:40|397.1||397.1||397.1||397.1||0
1747318610000|2025-05-15 14:16:50|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|91
1747318630000|2025-05-15 14:17:10|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|613
1747318650000|2025-05-15 14:17:30|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1747318660000|2025-05-15 14:17:40|397.3||397.3||397.3||397.3||780
1747318670000|2025-05-15 14:17:50||397.2||397.2||397.2||397.2|0
1747318730000|2025-05-15 14:18:50|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1747318780000|2025-05-15 14:19:40|397.1|397|397.1|397|397.1|397|397.1|397|1357
1747318800000|2025-05-15 14:20:00|397|396.9|397|396.9|397|396.9|397|396.9|817
1747318810000|2025-05-15 14:20:10|397.1|397|397.1|397|397.1|397|397.1|397|818
1747318840000|2025-05-15 14:20:40|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|353
1747318850000|2025-05-15 14:20:50||397||397||397||397|1186
1747318860000|2025-05-15 14:21:00|397.1||397.1||397.1||397.1||0
1747318900000|2025-05-15 14:21:40|||||||||3000
1747318920000|2025-05-15 14:22:00|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1747318960000|2025-05-15 14:22:40|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|150
1747318970000|2025-05-15 14:22:50|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|828
1747319000000|2025-05-15 14:23:20|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|311
1747319030000|2025-05-15 14:23:50|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|306
1747319060000|2025-05-15 14:24:20|397.3|397.2|397.4|397.2|397.4|397.2|397.3|397.2|1948
1747319070000|2025-05-15 14:24:30|397.3||397.3||397.3||397.3||0
1747319080000|2025-05-15 14:24:40|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1747319110000|2025-05-15 14:25:10|397.3|397.2|397.3|397.1|397.3|397.2|397.3|397.1|3271
1747319130000|2025-05-15 14:25:30||397.2||397.1||397.2||397.1|0
1747319140000|2025-05-15 14:25:40|397.2|397.2|397.3|397.1|397.3|397.2|397.2|397.1|0
1747319160000|2025-05-15 14:26:00||397.2||397.2||397.2||397.2|0
1747319220000|2025-05-15 14:27:00|397.4||397.4||397.4||397.4||240
1747319230000|2025-05-15 14:27:10|397.3||397.3||397.3||397.3||728
1747319250000|2025-05-15 14:27:30|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|879
1747319280000|2025-05-15 14:28:00|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|1485
1747319330000|2025-05-15 14:28:50|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1747319460000|2025-05-15 14:31:00|397.1|397|397.2|397.1|397.2|397.1|397.1|397|169
1747319530000|2025-05-15 14:32:10|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|0
1747319550000|2025-05-15 14:32:30|397.4||397.3||397.4||397.3||1114
1747319570000|2025-05-15 14:32:50|397.2|397.1|397.3|397.2|397.3|397.2|397.2|397.1|3090
1747319590000|2025-05-15 14:33:10|397.2|397.1|397.3|397.2|397.3|397.2|397.2|397.1|238
1747319610000|2025-05-15 14:33:30|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|1490
1747319650000|2025-05-15 14:34:10|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|1105
1747319680000|2025-05-15 14:34:40|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1747319710000|2025-05-15 14:35:10|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|959
1747319730000|2025-05-15 14:35:30|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|837
1747319750000|2025-05-15 14:35:50|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|785
1747319780000|2025-05-15 14:36:20|||||||||294
1747319820000|2025-05-15 14:37:00|||||||||362
1747319830000|2025-05-15 14:37:10|397.6||397.6||397.6||397.6||1648
1747319840000|2025-05-15 14:37:20||397.5||397.5||397.5||397.4|0
1747319850000|2025-05-15 14:37:30|397.7||397.7||397.7||397.7||0
1747319880000|2025-05-15 14:38:00||397.6||397.6||397.6||397.6|3090
1747319900000|2025-05-15 14:38:20|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1747319910000|2025-05-15 14:38:30|397.7||397.7||397.7||397.7||709
1747319950000|2025-05-15 14:39:10|397.6|397.4|397.5|397.4|397.6|397.4|397.5|397.4|2205
1747319960000|2025-05-15 14:39:20||397.3||397.3||397.3||397.3|63
1747319970000|2025-05-15 14:39:30||397.4||397.4||397.4||397.4|0
1747320000000|2025-05-15 14:40:00|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|211
1747320010000|2025-05-15 14:40:10|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|473
1747320160000|2025-05-15 14:42:40|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1747320200000|2025-05-15 14:43:20|||||||||3588
1747320210000|2025-05-15 14:43:30||397.4||397.4||397.4||397.4|0
1747320220000|2025-05-15 14:43:40|397.5||397.5||397.5||397.5||0
1747320230000|2025-05-15 14:43:50|||||||||2048
1747320240000|2025-05-15 14:44:00|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1747320290000|2025-05-15 14:44:50|397.5||397.5||397.5||397.5||1038
1747320300000|2025-05-15 14:45:00||397.4||397.4||397.4||397.4|0
1747320310000|2025-05-15 14:45:10|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|213
1747320400000|2025-05-15 14:46:40|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|761
1747320410000|2025-05-15 14:46:50|397.6||397.5||397.6||397.5||131
1747320430000|2025-05-15 14:47:10|397.4|397.3|397.3|397.2|397.4|397.3|397.3|397.2|3215
1747320440000|2025-05-15 14:47:20|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|2893
1747320460000|2025-05-15 14:47:40|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|596
1747320480000|2025-05-15 14:48:00|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|1046
1747320510000|2025-05-15 14:48:30|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|1519
1747320550000|2025-05-15 14:49:10|397.2|397.1|397.3|397.2|397.3|397.2|397.2|397.1|238
1747320580000|2025-05-15 14:49:40|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|571
1747320590000|2025-05-15 14:49:50|||||||||3000
1747320600000|2025-05-15 14:50:00|397.1|397|397.1|397|397.1|397|397.1|397|0
1747320660000|2025-05-15 14:51:00|||||||||4844
1747320710000|2025-05-15 14:51:50|397|396.9|397.1|397|397.1|397|397|396.9|0
1747320850000|2025-05-15 14:54:10|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|1330
1747320870000|2025-05-15 14:54:30|397.1|397|397.1|397|397.1|397|397.1|396.9|2550
1747320980000|2025-05-15 14:56:20|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|1128
1747321010000|2025-05-15 14:56:50|397.1|397|397.1|397|397.1|397|397.1|397|711
1747321020000|2025-05-15 14:57:00|397|396.9|397|396.9|397|396.9|397|396.9|2567
1747321080000|2025-05-15 14:58:00|||||||||3000
1747321090000|2025-05-15 14:58:10|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|1599
1747321100000|2025-05-15 14:58:20|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|0
1747321200000|2025-05-15 15:00:00|396.7|396.6|396.8|396.7|396.8|396.7|396.7|396.6|3920
1747321220000|2025-05-15 15:00:20||396.6||396.7||396.7||396.6|0
1747321230000|2025-05-15 15:00:30|396.7|396.6|396.8|396.6|396.8|396.6|396.7|396.6|354
1747321260000|2025-05-15 15:01:00|396.9|396.7|396.9|396.8|396.9|396.8|396.9|396.7|0
1747321270000|2025-05-15 15:01:10|||||||||281
1747321280000|2025-05-15 15:01:20|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|55
1747321290000|2025-05-15 15:01:30||396.6||396.7||396.7||396.6|0
1747321310000|2025-05-15 15:01:50|396.9||396.9||396.9||396.9||1400
1747321330000|2025-05-15 15:02:10||396.8||396.8||396.8||396.8|0
1747321350000|2025-05-15 15:02:30|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|2706
1747321380000|2025-05-15 15:03:00|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|0
1747321470000|2025-05-15 15:04:30|||||||||210
1747321490000|2025-05-15 15:04:50|||||||||691
1747321570000|2025-05-15 15:06:10|||||||||206
1747321590000|2025-05-15 15:06:30|||||||||720
1747321610000|2025-05-15 15:06:50|||||||||84
1747321630000|2025-05-15 15:07:10|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|4513
1747321680000|2025-05-15 15:08:00|396.9|396.8|396.9|396.7|396.9|396.8|396.9|396.7|0
1747321690000|2025-05-15 15:08:10|396.8|396.8|396.9|396.8|396.9|396.8|396.8|396.7|495
1747321700000|2025-05-15 15:08:20||396.7||396.8||396.8||396.7|0
1747321830000|2025-05-15 15:10:30|396.8|396.7|396.9|396.8|396.9|396.8|396.8|396.7|5249
1747321850000|2025-05-15 15:10:50|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|19
1747321860000|2025-05-15 15:11:00|396.9|396.8|396.9|396.7|396.9|396.8|396.9|396.7|0
1747321890000|2025-05-15 15:11:30|396.8||396.8||396.8||396.8||0
1747321920000|2025-05-15 15:12:00|||||||||1372
1747321930000|2025-05-15 15:12:10|396.9|396.8|396.8|396.7|396.9|396.8|396.8|396.7|2617
1747321940000|2025-05-15 15:12:20|396.9||396.9||396.9||396.9||0
1747321960000|2025-05-15 15:12:40|396.8|396.8|396.8|396.7|396.9|396.8|396.8|396.7|746
1747321970000|2025-05-15 15:12:50|396.9||396.9||396.9||396.9||745
1747321980000|2025-05-15 15:13:00||396.8||396.8||396.8||396.8|0
1747322010000|2025-05-15 15:13:30|||||||||120
1747322070000|2025-05-15 15:14:30|||||||||100
1747322100000|2025-05-15 15:15:00|||||||||842
1747322110000|2025-05-15 15:15:10|||||||||3156
1747322120000|2025-05-15 15:15:20|397|396.8|397|396.8|397|396.8|397|396.8|1588
1747322130000|2025-05-15 15:15:30|||||||||6357
1747322140000|2025-05-15 15:15:40|||||||||208
1747322220000|2025-05-15 15:17:00|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|3525
1747322280000|2025-05-15 15:18:00|397|396.8|397|396.8|397|396.8|397|396.8|1554
1747322290000|2025-05-15 15:18:10|||||||||1184
1747322330000|2025-05-15 15:18:50|||||||||712
1747322350000|2025-05-15 15:19:10|||||||||2957
1747322360000|2025-05-15 15:19:20|397.1|396.9|397|396.8|397.1|396.9|397|396.8|4272
1747322370000|2025-05-15 15:19:30|||||||||2082
1747322390000|2025-05-15 15:19:50|||||||||2139
1747322400000|2025-05-15 15:20:00|||||||||1525
1747322410000|2025-05-15 15:20:10|||||||||2710
1747322430000|2025-05-15 15:20:30|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|5848
1747322440000|2025-05-15 15:20:40|397.2|397|397.2|397|397.2|397|397.2|397|3350
1747322450000|2025-05-15 15:20:50|||||||||341
1747322460000|2025-05-15 15:21:00|||||||||226
1747322470000|2025-05-15 15:21:10|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|275
1747322480000|2025-05-15 15:21:20|397.2|397|397.2|397|397.2|397|397.2|397|746
1747322510000|2025-05-15 15:21:50|||||||||2863
1747322520000|2025-05-15 15:22:00|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|5456
1747322530000|2025-05-15 15:22:10|397.2|397|397.2|397|397.2|397|397.2|397|602
1747322540000|2025-05-15 15:22:20|||||||||2000
1747322550000|2025-05-15 15:22:30|||||||||750
1747322560000|2025-05-15 15:22:40|||||||||265
1747322570000|2025-05-15 15:22:50|||||||||394
1747322580000|2025-05-15 15:23:00|||||||||221
1747322630000|2025-05-15 15:23:50|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|191
1747322640000|2025-05-15 15:24:00|||||||||199
1747322650000|2025-05-15 15:24:10|||||||||250
1747322660000|2025-05-15 15:24:20|||||||||1884
1747322670000|2025-05-15 15:24:30|397.2|397|397.3|397.1|397.3|397.1|397.2|397|1972
1747322680000|2025-05-15 15:24:40|||||||||99
1747322690000|2025-05-15 15:24:50|397.4|397.2|397.3|397.1|397.4|397.2|397.3|397.1|6587
1747322700000|2025-05-15 15:25:00|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|543
1747322710000|2025-05-15 15:25:10||397.1||397.1||397.1||397.1|2067
1747322720000|2025-05-15 15:25:20|397.3||397.3||397.3||397.3||1804
1747322730000|2025-05-15 15:25:30|||||||||258
1747322740000|2025-05-15 15:25:40|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|27
1747322750000|2025-05-15 15:25:50|||||||||1194
1747322760000|2025-05-15 15:26:00|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|1640
1747322800000|2025-05-15 15:26:40|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|1406
1747322830000|2025-05-15 15:27:10|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|5
1747322840000|2025-05-15 15:27:20|||||||||366
1747322850000|2025-05-15 15:27:30|||||||||583
1747322870000|2025-05-15 15:27:50|||||||||3893
1747322880000|2025-05-15 15:28:00|||||||||236
1747322890000|2025-05-15 15:28:10|||||||||865
1747322900000|2025-05-15 15:28:20|||||||||257
1747322910000|2025-05-15 15:28:30|||||||||1400
1747322920000|2025-05-15 15:28:40|||||||||1652
1747322930000|2025-05-15 15:28:50|||||||||4354
1747322940000|2025-05-15 15:29:00|||||||||233
1747322950000|2025-05-15 15:29:10|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|9083
1747322960000|2025-05-15 15:29:20|||||||||1141
1747322970000|2025-05-15 15:29:30|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|152
1747322980000|2025-05-15 15:29:40|397.2|397|397.2|397|397.2|397|397.2|397|853
1747322990000|2025-05-15 15:29:50||396.9||396.9||396.9||396.9|4
1747378820000|2025-05-16 07:00:20|401.4|400.7|401.4|400.7|401.4|400.7|401.4|400.7|1
1747378830000|2025-05-16 07:00:30|401.3|400.8|400.6|400.4|401.3|400.8|400.6|400.4|634
1747378840000|2025-05-16 07:00:40|400.7|400.7|401|400.7|401|400.7|400.7|400.7|1806
1747378850000|2025-05-16 07:00:50|401.1|400.9|401.3|401|401.3|401|401.1|400.9|970
1747378860000|2025-05-16 07:01:00||401.1||401.1||401.1||401.1|0
1747378870000|2025-05-16 07:01:10|401.4|401.2|400.7|400.4|401.4|401.2|400.7|400.4|1474
1747378880000|2025-05-16 07:01:20||400.5||400.5||400.5||400.5|0
1747378890000|2025-05-16 07:01:30|400.6|400.4|400.8|400.5|400.8|400.5|400.6|400.4|1402
1747378910000|2025-05-16 07:01:50|400.5|400.4|400.4|400.1|400.5|400.4|400.4|400.1|913
1747378920000|2025-05-16 07:02:00|400.6|400.2|401.1|400.8|401.1|400.8|400.6|400.2|1850
1747378940000|2025-05-16 07:02:20|401.2|401.1|401.9|401.5|401.9|401.5|401.1|401.1|4573
1747378950000|2025-05-16 07:02:30||401.6||401.6||401.6||401.6|3023
1747378970000|2025-05-16 07:02:50|402|401.7|402.2|401.9|402.2|401.9|402|401.7|150
1747378980000|2025-05-16 07:03:00|402.1|401.8|402|401.7|402.1|401.9|401.9|401.6|1671
1747378990000|2025-05-16 07:03:10|401.8|401.5|401.9|401.7|401.9|401.7|401.8|401.5|3853
1747379000000|2025-05-16 07:03:20|401.8|401.6|401.7|401.6|401.9|401.6|401.7|401.4|1520
1747379010000|2025-05-16 07:03:30|401.8|401.8|402|401.7|402.2|401.9|401.8|401.7|805
1747379020000|2025-05-16 07:03:40|402.1|401.8|402|401.7|402.1|401.8|402|401.7|2870
1747379030000|2025-05-16 07:03:50|402.1|401.8|402.1|401.8|402.1|401.8|402|401.8|0
1747379040000|2025-05-16 07:04:00|402|401.7|402|401.7|402|401.9|401.9|401.7|3131
1747379050000|2025-05-16 07:04:10|401.9|401.8|401.9|401.7|401.9|401.8|401.9|401.7|902
1747379060000|2025-05-16 07:04:20|401.4|401.1|401.4|401.1|401.4|401.2|401.4|401.1|1314
1747379070000|2025-05-16 07:04:30|401.2|400.9|401.2|400.9|401.2|400.9|401.2|400.8|0
1747379080000|2025-05-16 07:04:40|401.1|400.8|401.1|400.8|401.1|400.8|401.1|400.8|0
1747379100000|2025-05-16 07:05:00|401.3|401.1|401.5|401.3|401.5|401.3|401.3|401.1|1865
1747379130000|2025-05-16 07:05:30|401.4|401.4|401.4|401.2|401.4|401.4|401.4|401.2|1751
1747379140000|2025-05-16 07:05:40|401.6|401.3|401.6|401.3|401.6|401.4|401.6|401.2|2066
1747379150000|2025-05-16 07:05:50||401.4||401.4||401.4||401.3|0
1747379160000|2025-05-16 07:06:00|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|860
1747379170000|2025-05-16 07:06:10|402|401.6|402|401.8|402|401.8|402|401.6|1376
1747379190000|2025-05-16 07:06:30|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|150
1747379210000|2025-05-16 07:06:50|||||||||2000
1747379220000|2025-05-16 07:07:00|402|401.8|402.1|401.9|402.1|401.9|402|401.8|2009
1747379230000|2025-05-16 07:07:10|402|401.8|402|401.8|402|401.8|402|401.7|836
1747379260000|2025-05-16 07:07:40|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|1379
1747379270000|2025-05-16 07:07:50|401.8|401.6|401.8|401.6|401.9|401.6|401.8|401.5|1754
1747379280000|2025-05-16 07:08:00||401.5||401.6||401.6||401.5|0
1747379290000|2025-05-16 07:08:10|401.9|401.8|402|401.8|402|401.8|401.9|401.8|934
1747379300000|2025-05-16 07:08:20|402.1|401.9|401.9|401.7|402.1|401.9|401.9|401.7|751
1747379310000|2025-05-16 07:08:30|401.8|401.8|402|401.8|402|401.8|401.8|401.6|2065
1747379350000|2025-05-16 07:09:10|402.1|401.9|402.4|402.2|402.4|402.2|402.1|401.9|4222
1747379360000|2025-05-16 07:09:20||402.3||402.2||402.3||402.2|644
1747379370000|2025-05-16 07:09:30|402.5|402.3|402.7|402.4|402.7|402.4|402.5|402.2|100
1747379380000|2025-05-16 07:09:40||402.5||402.5||402.5||402.5|3000
1747379390000|2025-05-16 07:09:50|||||||||1855
1747379400000|2025-05-16 07:10:00|402.6|402.4|402.4|402.2|402.6|402.4|402.4|402.2|2573
1747379410000|2025-05-16 07:10:10|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|3224
1747379420000|2025-05-16 07:10:20|402.5|402.3|402.4|402.2|402.5|402.3|402.4|402.2|193
1747379430000|2025-05-16 07:10:30|402.6|402.3|402.6|402.4|402.6|402.4|402.6|402.3|900
1747379460000|2025-05-16 07:11:00|402.5|402.3|402.7|402.5|402.7|402.5|402.5|402.3|1360
1747379480000|2025-05-16 07:11:20|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|350
1747379490000|2025-05-16 07:11:30|||||||||807
1747379500000|2025-05-16 07:11:40|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|872
1747379510000|2025-05-16 07:11:50|402.6|402.4|402.4|402.2|402.6|402.4|402.4|402.2|1098
1747379520000|2025-05-16 07:12:00|402.2|402|402.2|402|402.3|402|402.2|402|0
1747379550000|2025-05-16 07:12:30|402.1|401.9|401.9|401.8|402.1|401.9|401.9|401.8|1652
1747379560000|2025-05-16 07:12:40|402|401.9|401.9|401.6|402|401.9|401.9|401.6|585
1747379570000|2025-05-16 07:12:50|401.8||401.8||401.8||401.8||0
1747379590000|2025-05-16 07:13:10|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|898
1747379600000|2025-05-16 07:13:20||401.8||401.8||401.8||401.8|898
1747379620000|2025-05-16 07:13:40|402||402||402||402||562
1747379630000|2025-05-16 07:13:50|401.9|401.7|401.8|401.6|401.9|401.7|401.8|401.6|2245
1747379640000|2025-05-16 07:14:00||401.7||401.7||401.7||401.7|783
1747379650000|2025-05-16 07:14:10|402||401.9||402||401.9||833
1747379660000|2025-05-16 07:14:20|||||||||728
1747379670000|2025-05-16 07:14:30|402||402||402||402||0
1747379680000|2025-05-16 07:14:40|402.1|401.8|402.1|401.8|402.1|401.8|402.1|401.8|0
1747379690000|2025-05-16 07:14:50|402.2|401.9|402.2|401.9|402.2|401.9|402.2|401.9|0
1747379700000|2025-05-16 07:15:00|402.1|401.8|402|401.8|402.1|401.8|402|401.8|1868
1747379710000|2025-05-16 07:15:10|402.1|401.9|402.2|402|402.3|402|402.1|401.9|811
1747379740000|2025-05-16 07:15:40|402.1|401.9|402.1|401.9|402.1|401.9|402|401.8|3038
1747379750000|2025-05-16 07:15:50|402.2||402.2||402.2||402.2||0
1747379760000|2025-05-16 07:16:00|402.1||402||402.1||402||0
1747379770000|2025-05-16 07:16:10|401.9|401.8|401.6|401.4|401.9|401.8|401.6|401.4|2022
1747379790000|2025-05-16 07:16:30|401.5||401.5||401.5||401.5||0
1747379800000|2025-05-16 07:16:40|401.7||401.7||401.7||401.7||739
1747379810000|2025-05-16 07:16:50|401.6|401.3|401.7|401.5|401.7|401.5|401.5|401.3|6655
1747379820000|2025-05-16 07:17:00|401.9|401.6|401.9|401.6|401.9|401.6|401.9|401.6|2189
1747379830000|2025-05-16 07:17:10|401.8|401.7|401.8|401.6|401.8|401.7|401.8|401.6|808
1747379840000|2025-05-16 07:17:20|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|785
1747379850000|2025-05-16 07:17:30|401.6||401.6||401.6||401.6||0
1747379870000|2025-05-16 07:17:50|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|5
1747379900000|2025-05-16 07:18:20||401.5||401.5||401.5||401.5|770
1747379920000|2025-05-16 07:18:40|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|1136
1747379970000|2025-05-16 07:19:30|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|851
1747379990000|2025-05-16 07:19:50|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|1036
1747380000000|2025-05-16 07:20:00|401.7|401.6|401.7|401.5|401.7|401.6|401.7|401.5|443
1747380010000|2025-05-16 07:20:10||401.6||401.6||401.6||401.6|0
1747380050000|2025-05-16 07:20:50|401.8|401.7|401.8|401.6|401.9|401.8|401.8|401.6|2572
1747380060000|2025-05-16 07:21:00|401.7||401.8||401.8||401.7||0
1747380070000|2025-05-16 07:21:10|401.9|401.8|402|401.9|402.1|402|401.9|401.8|2476
1747380080000|2025-05-16 07:21:20|401.9|401.8|402|401.9|402|401.9|401.9|401.8|2197
1747380090000|2025-05-16 07:21:30|402.1|402|402.3|402|402.3|402|402.1|402|521
1747380110000|2025-05-16 07:21:50|402.2||402.2||402.2||402.2||168
1747380130000|2025-05-16 07:22:10||402.1||402.1||402.1||402.1|0
1747380170000|2025-05-16 07:22:50|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|809
1747380180000|2025-05-16 07:23:00|402.5|402.4|402.5|402.3|402.5|402.4|402.5|402.3|917
1747380200000|2025-05-16 07:23:20||402.2||402.3||402.3||402.2|299
1747380210000|2025-05-16 07:23:30||402.4||402.4||402.4||402.4|0
1747380220000|2025-05-16 07:23:40|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|50
1747380230000|2025-05-16 07:23:50|402.5|402.4|402.5|402.3|402.5|402.5|402.5|402.3|2855
1747380240000|2025-05-16 07:24:00|402.4|402.1|402.2|402.1|402.4|402.1|402.2|402.1|0
1747380270000|2025-05-16 07:24:30|||||||||250
1747380280000|2025-05-16 07:24:40|402.3||402.3||402.3||402.3||0
1747380310000|2025-05-16 07:25:10||402.2||402.2||402.2||402.2|0
1747380320000|2025-05-16 07:25:20|||||||||1374
1747380340000|2025-05-16 07:25:40|||||||||21
1747380350000|2025-05-16 07:25:50|||||||||1310
1747380370000|2025-05-16 07:26:10|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|2833
1747380400000|2025-05-16 07:26:40|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|4
1747380450000|2025-05-16 07:27:30|||||||||989
1747380460000|2025-05-16 07:27:40|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|789
1747380470000|2025-05-16 07:27:50|402.1|402|402.1|402|402.1|402|402.1|402|539
1747380510000|2025-05-16 07:28:30|402.2|402.1|402.1|402|402.2|402.1|402.1|402|1784
1747380520000|2025-05-16 07:28:40|402.2|402.1|402.1|402|402.2|402.1|402.1|402|2339
1747380540000|2025-05-16 07:29:00|402|401.9|402|401.9|402|401.9|402|401.9|565
1747380600000|2025-05-16 07:30:00|402.1|402|402.1|402|402.1|402|402.1|402|0
1747380620000|2025-05-16 07:30:20|||||||||150
1747380660000|2025-05-16 07:31:00|401.9|401.8|402|401.9|402|401.9|401.9|401.7|2120
1747380730000|2025-05-16 07:32:10|||||||||682
1747380840000|2025-05-16 07:34:00|||||||||3024
1747380850000|2025-05-16 07:34:10|||||||||363
1747380910000|2025-05-16 07:35:10|402.1|402|402.1|402|402.1|402|402.1|402|146
1747380930000|2025-05-16 07:35:30|402|401.9|401.8|401.7|402|401.9|401.8|401.7|2010
1747380940000|2025-05-16 07:35:40|401.7|401.6|402|401.8|402|401.8|401.7|401.6|2220
1747380950000|2025-05-16 07:35:50|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|142
1747380960000|2025-05-16 07:36:00|401.8||401.8||401.8||401.8||1372
1747380970000|2025-05-16 07:36:10|401.7|401.4|401.7|401.4|401.7|401.4|401.7|401.4|2033
1747380980000|2025-05-16 07:36:20||401.5||401.5||401.5||401.5|0
1747380990000|2025-05-16 07:36:30|401.6||401.6||401.6||401.6||0
1747381010000|2025-05-16 07:36:50||401.4||401.4||401.4||401.4|387
1747381040000|2025-05-16 07:37:20|401.7|401.5|401.7|401.6|401.7|401.6|401.7|401.5|946
1747381090000|2025-05-16 07:38:10|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|912
1747381130000|2025-05-16 07:38:50|401.7|401.6|401.8|401.7|401.8|401.7|401.7|401.6|1578
1747381240000|2025-05-16 07:40:40|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|1795
1747381250000|2025-05-16 07:40:50|||||||||1925
1747381260000|2025-05-16 07:41:00|402|401.9|402|401.9|402|401.9|402|401.9|1491
1747381320000|2025-05-16 07:42:00|402.1|402|402.1|402|402.1|402|402.1|402|161
1747381330000|2025-05-16 07:42:10|402.2|402.1|402.3|402.2|402.3|402.2|402.2|402.1|1031
1747381340000|2025-05-16 07:42:20|402.2|402.1|402.2|402|402.2|402.1|402.2|402|0
1747381370000|2025-05-16 07:42:50|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|0
1747381400000|2025-05-16 07:43:20||402.2||402.2||402.2||402.2|0
1747381430000|2025-05-16 07:43:50|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|2108
1747381440000|2025-05-16 07:44:00||402||402.1||402.1||402|818
1747381470000|2025-05-16 07:44:30|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|622
1747381480000|2025-05-16 07:44:40|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|150
1747381500000|2025-05-16 07:45:00|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|195
1747381520000|2025-05-16 07:45:20|402.2||402.2||402.2||402.2||0
1747381600000|2025-05-16 07:46:40|402.3|402.3|402.4|402.3|402.4|402.3|402.2|402.3|2125
1747381620000|2025-05-16 07:47:00|402.5|402.4|402.4|402.2|402.5|402.4|402.4|402.2|1961
1747381630000|2025-05-16 07:47:10|402.5|402.4|402.6|402.4|402.6|402.4|402.5|402.4|1807
1747381640000|2025-05-16 07:47:20||402.5||402.5||402.5||402.5|0
1747381660000|2025-05-16 07:47:40|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|585
1747381670000|2025-05-16 07:47:50|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|1215
1747381690000|2025-05-16 07:48:10|||||||||1100
1747381700000|2025-05-16 07:48:20|402.7|402.6|402.7|402.5|402.7|402.6|402.6|402.5|4050
1747381710000|2025-05-16 07:48:30||402.6||402.6||402.6||402.6|0
1747381740000|2025-05-16 07:49:00|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|404
1747381770000|2025-05-16 07:49:30|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|150
1747381780000|2025-05-16 07:49:40|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|150
1747381800000|2025-05-16 07:50:00|403|402.8|403|402.8|403|402.8|403|402.8|0
1747381850000|2025-05-16 07:50:50|402.9||402.9||402.9||402.9||0
1747381860000|2025-05-16 07:51:00|403|402.9|402.6|402.4|403|402.9|402.6|402.4|4245
1747381870000|2025-05-16 07:51:10||402.5||402.5||402.5||402.5|0
1747381880000|2025-05-16 07:51:20|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|844
1747381900000|2025-05-16 07:51:40|402.8||402.8||402.8||402.8||0
1747381910000|2025-05-16 07:51:50||402.7||402.7||402.7||402.7|0
1747381920000|2025-05-16 07:52:00|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|1065
1747381930000|2025-05-16 07:52:10||402.7||402.7||402.7||402.7|231
1747381940000|2025-05-16 07:52:20|402.8|402.6|402.7|402.6|402.8|402.6|402.7|402.6|121
1747381950000|2025-05-16 07:52:30|402.8||402.7||402.8||402.7||0
1747381960000|2025-05-16 07:52:40|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|0
1747381970000|2025-05-16 07:52:50|||||||||903
1747381980000|2025-05-16 07:53:00|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|863
1747381990000|2025-05-16 07:53:10|402.8||402.8||402.8||402.8||1991
1747382000000|2025-05-16 07:53:20||402.7||402.7||402.7||402.7|0
1747382040000|2025-05-16 07:54:00|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|150
1747382080000|2025-05-16 07:54:40||402.5||402.6||402.6||402.5|2434
1747382100000|2025-05-16 07:55:00|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|311
1747382110000|2025-05-16 07:55:10|403|402.8|403|402.8|403|402.8|403|402.8|608
1747382150000|2025-05-16 07:55:50|402.9||402.9||402.9||402.9||0
1747382160000|2025-05-16 07:56:00|402.8|402.7|402.8|402.6|402.8|402.7|402.7|402.6|2101
1747382170000|2025-05-16 07:56:10|402.7|402.7|402.9|402.7|402.9|402.7|402.7|402.7|3000
1747382180000|2025-05-16 07:56:20||402.8||402.8||402.8||402.8|1017
1747382190000|2025-05-16 07:56:30|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|714
1747382200000|2025-05-16 07:56:40||402.6||402.6||402.6||402.6|0
1747382240000|2025-05-16 07:57:20||402.7||402.7||402.7||402.7|0
1747382260000|2025-05-16 07:57:40|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|2226
1747382270000|2025-05-16 07:57:50|402.8|402.7|402.8|402.6|402.8|402.7|402.8|402.6|1429
1747382290000|2025-05-16 07:58:10||402.7||402.7||402.7||402.7|2000
1747382320000|2025-05-16 07:58:40|||||||||1001
1747382380000|2025-05-16 07:59:40|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|500
1747382400000|2025-05-16 08:00:00|402.4|402.3|402.4|402.2|402.4|402.3|402.4|402.2|2072
1747382410000|2025-05-16 08:00:10|402.3|402.3|402.3|402.2|402.3|402.3|402.3|402.2|864
1747382420000|2025-05-16 08:00:20|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|644
1747382430000|2025-05-16 08:00:30||402.2||402.2||402.2||402.2|0
1747382450000|2025-05-16 08:00:50||402.3||402.3||402.3||402.3|0
1747382510000|2025-05-16 08:01:50|402.3|402.2|402.4|402.2|402.4|402.2|402.3|402.2|1749
1747382520000|2025-05-16 08:02:00|402.3||402.3||402.3||402.3||0
1747382540000|2025-05-16 08:02:20|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|803
1747382560000|2025-05-16 08:02:40|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|895
1747382610000|2025-05-16 08:03:30|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|1649
1747382620000|2025-05-16 08:03:40|||||||||1600
1747382640000|2025-05-16 08:04:00||402.2||402.3||402.3||402.2|440
1747382650000|2025-05-16 08:04:10||402.2||402.2||402.2||402.2|443
1747382660000|2025-05-16 08:04:20||402.3||402.3||402.3||402.3|150
1747382690000|2025-05-16 08:04:50|||||||||892
1747382700000|2025-05-16 08:05:00|||||||||722
1747382710000|2025-05-16 08:05:10|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|837
1747382740000|2025-05-16 08:05:40|||||||||274
1747382750000|2025-05-16 08:05:50|402.4||402.4||402.4||402.4||656
1747382780000|2025-05-16 08:06:20||402.3||402.3||402.3||402.3|0
1747382790000|2025-05-16 08:06:30|402.5||402.5||402.5||402.5||25
1747382840000|2025-05-16 08:07:20|402.6|402.5|402.7|402.5|402.7|402.5|402.6|402.5|2283
1747382850000|2025-05-16 08:07:30||402.6||402.6||402.6||402.6|0
1747382940000|2025-05-16 08:09:00|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|75
1747382980000|2025-05-16 08:09:40|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|456
1747383010000|2025-05-16 08:10:10|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|1009
1747383070000|2025-05-16 08:11:10|||||||||1366
1747383080000|2025-05-16 08:11:20|||||||||1615
1747383090000|2025-05-16 08:11:30|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|278
1747383170000|2025-05-16 08:12:50|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|1159
1747383270000|2025-05-16 08:14:30|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|733
1747383300000|2025-05-16 08:15:00|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|1332
1747383360000|2025-05-16 08:16:00|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|633
1747383370000|2025-05-16 08:16:10|402.9||402.9||402.9||402.9||0
1747383380000|2025-05-16 08:16:20|403|402.8|403|402.9|403|402.9|403|402.8|150
1747383430000|2025-05-16 08:17:10|402.9|402.8|402.9|402.8|403|402.8|402.9|402.8|1082
1747383450000|2025-05-16 08:17:30|402.8|402.7|402.8|402.6|402.8|402.7|402.7|402.6|259
1747383490000|2025-05-16 08:18:10|402.7||402.7||402.7||402.7||1609
1747383500000|2025-05-16 08:18:20|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|1220
1747383560000|2025-05-16 08:19:20|||||||||1335
1747383570000|2025-05-16 08:19:30|402.9||402.9||402.9||402.9||439
1747383670000|2025-05-16 08:21:10||402.8||402.8||402.8||402.8|0
1747383680000|2025-05-16 08:21:20|402.8|402.7|402.8|402.6|402.9|402.8|402.8|402.6|5126
1747383690000|2025-05-16 08:21:30|402.7||402.7||402.7||402.7||0
1747383720000|2025-05-16 08:22:00|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|378
1747383750000|2025-05-16 08:22:30|||||||||803
1747383760000|2025-05-16 08:22:40|||||||||1066
1747383770000|2025-05-16 08:22:50|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|961
1747383800000|2025-05-16 08:23:20|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|680
1747383810000|2025-05-16 08:23:30|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|149
1747383830000|2025-05-16 08:23:50|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|372
1747383870000|2025-05-16 08:24:30|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|1580
1747383890000|2025-05-16 08:24:50|402.4|402.3|402.4|402.2|402.4|402.3|402.4|402.2|1686
1747383900000|2025-05-16 08:25:00||402.3||402.3||402.3||402.3|0
1747383940000|2025-05-16 08:25:40|||||||||3670
1747384100000|2025-05-16 08:28:20|||||||||903
1747384340000|2025-05-16 08:32:20|402.3|402.2|402.4|402.3|402.4|402.3|402.3|402.2|1254
1747384350000|2025-05-16 08:32:30|||||||||808
1747384360000|2025-05-16 08:32:40|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|150
1747384400000|2025-05-16 08:33:20|402.4|402.3|402.5|402.4|402.5|402.4|402.4|402.3|2117
1747384430000|2025-05-16 08:33:50|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|440
1747384440000|2025-05-16 08:34:00|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|0
1747384450000|2025-05-16 08:34:10|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|249
1747384460000|2025-05-16 08:34:20|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|413
1747384500000|2025-05-16 08:35:00|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|259
1747384510000|2025-05-16 08:35:10|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|602
1747384520000|2025-05-16 08:35:20||402.2||402.2||402.2||402.2|343
1747384530000|2025-05-16 08:35:30|402.3||402.3||402.3||402.3||0
1747384570000|2025-05-16 08:36:10|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|443
1747384580000|2025-05-16 08:36:20|402.1|402|402.1|401.9|402.1|402|402.1|401.9|576
1747384590000|2025-05-16 08:36:30||402||402||402||402|0
1747384630000|2025-05-16 08:37:10|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|150
1747384650000|2025-05-16 08:37:30|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|287
1747384660000|2025-05-16 08:37:40|402.4|402.3|402.5|402.4|402.5|402.4|402.4|402.3|0
1747384670000|2025-05-16 08:37:50|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|150
1747384680000|2025-05-16 08:38:00|402.7||402.7||402.7||402.6||1250
1747384700000|2025-05-16 08:38:20|402.6||402.6||402.6||402.6||0
1747384710000|2025-05-16 08:38:30|402.7||402.7||402.7||402.7||1328
1747384720000|2025-05-16 08:38:40|402.8|402.6|402.9|402.7|402.9|402.7|402.8|402.6|1568
1747384730000|2025-05-16 08:38:50|403|402.8|403|402.8|403|402.8|403|402.8|2100
1747384740000|2025-05-16 08:39:00|402.9|402.7|402.8|402.7|402.9|402.7|402.8|402.7|315
1747384760000|2025-05-16 08:39:20|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|777
1747384810000|2025-05-16 08:40:10|402.9|402.7|402.9|402.8|402.9|402.8|402.9|402.7|1460
1747384820000|2025-05-16 08:40:20|403|402.9|403|402.9|403|402.9|403|402.9|0
1747384850000|2025-05-16 08:40:50|403.1|403|403.1|403|403.1|403|403.1|403|2090
1747384860000|2025-05-16 08:41:00||402.9||402.9||402.9||402.9|1841
1747384870000|2025-05-16 08:41:10|403.2|403|403.2|403|403.2|403|403.2|403|1916
1747384890000|2025-05-16 08:41:30|403.1||403.1||403.1||403.1||0
1747384910000|2025-05-16 08:41:50||402.9||402.9||402.9||402.9|2337
1747384980000|2025-05-16 08:43:00|403.2|403|403.2|403.1|403.2|403.1|403.2|403|203
1747385040000|2025-05-16 08:44:00|403.3|403.2|403.2|403.1|403.3|403.2|403.2|403.1|1479
1747385050000|2025-05-16 08:44:10|403.1|403|403.1|403|403.1|403|403.1|403|1962
1747385110000|2025-05-16 08:45:10|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|438
1747385120000|2025-05-16 08:45:20||403||403||403||403|818
1747385130000|2025-05-16 08:45:30|403.1||403.1||403.1||403.1||0
1747385170000|2025-05-16 08:46:10|||||||||354
1747385230000|2025-05-16 08:47:10|403.2||403.2||403.2||403.2||0
1747385240000|2025-05-16 08:47:20|403.1||403.1||403.1||403.1||0
1747385330000|2025-05-16 08:48:50|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|391
1747385400000|2025-05-16 08:50:00|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|547
1747385410000|2025-05-16 08:50:10|403.3|403.2|403.3|403.1|403.3|403.2|403.3|403.1|3148
1747385430000|2025-05-16 08:50:30||403.2||403.2||403.2||403.2|0
1747385470000|2025-05-16 08:51:10|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|1779
1747385480000|2025-05-16 08:51:20|||||||||50
1747385510000|2025-05-16 08:51:50|403.1|403|403.1|403|403.1|403|403.1|403|1380
1747385520000|2025-05-16 08:52:00|403|402.9|403|402.9|403|402.9|403|402.9|266
1747385530000|2025-05-16 08:52:10|||||||||279
1747385540000|2025-05-16 08:52:20|||||||||721
1747385560000|2025-05-16 08:52:40|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|0
1747385600000|2025-05-16 08:53:20|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|896
1747385610000|2025-05-16 08:53:30||402.6||402.6||402.6||402.6|366
1747385620000|2025-05-16 08:53:40||402.7||402.7||402.7||402.7|0
1747385650000|2025-05-16 08:54:10|||||||||150
1747385660000|2025-05-16 08:54:20|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|557
1747385670000|2025-05-16 08:54:30|403|402.9|403|402.9|403|402.9|403|402.9|147
1747385700000|2025-05-16 08:55:00|||||||||95
1747385730000|2025-05-16 08:55:30|403.1|403|403.1|402.9|403.1|403|403.1|402.9|2245
1747385760000|2025-05-16 08:56:00|403|402.8|403|402.8|403|402.8|403|402.8|0
1747385770000|2025-05-16 08:56:10|402.9||403||403||402.9||2263
1747385820000|2025-05-16 08:57:00||402.9||402.9||402.9||402.9|0
1747385890000|2025-05-16 08:58:10|403.1|403|403.1|403|403.1|403|403.1|403|517
1747385920000|2025-05-16 08:58:40|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|723
1747385940000|2025-05-16 08:59:00|||||||||886
1747385970000|2025-05-16 08:59:30|||||||||966
1747385990000|2025-05-16 08:59:50|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|460
1747386030000|2025-05-16 09:00:30|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|1996
1747386060000|2025-05-16 09:01:00|403.3|403.2|403.4|403.3|403.4|403.3|403.3|403.2|441
1747386070000|2025-05-16 09:01:10|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|192
1747386090000|2025-05-16 09:01:30|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|734
1747386100000|2025-05-16 09:01:40|403.5||403.5||403.5||403.5||732
1747386150000|2025-05-16 09:02:30|403.4||403.4||403.4||403.4||0
1747386160000|2025-05-16 09:02:40|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|491
1747386170000|2025-05-16 09:02:50|403.4||403.4||403.4||403.4||838
1747386210000|2025-05-16 09:03:30||403.3||403.3||403.3||403.3|2000
1747386220000|2025-05-16 09:03:40|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|150
1747386310000|2025-05-16 09:05:10|403.6|403.5|403.6|403.4|403.6|403.5|403.6|403.4|3479
1747386370000|2025-05-16 09:06:10|||||||||200
1747386400000|2025-05-16 09:06:40|403.5||403.5||403.5||403.5||0
1747386480000|2025-05-16 09:08:00|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|154
1747386490000|2025-05-16 09:08:10||403.4||403.4||403.4||403.4|847
1747386550000|2025-05-16 09:09:10||403.5||403.5||403.5||403.5|0
1747386560000|2025-05-16 09:09:20||403.4||403.4||403.4||403.4|1922
1747386600000|2025-05-16 09:10:00||403.5||403.5||403.5||403.5|0
1747386730000|2025-05-16 09:12:10|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|2924
1747386780000|2025-05-16 09:13:00|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|960
1747386820000|2025-05-16 09:13:40|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|511
1747386870000|2025-05-16 09:14:30|404|403.9|404|403.9|404|403.9|404|403.9|1018
1747386920000|2025-05-16 09:15:20|404.1|404|404.1|404|404.1|404|404.1|404|253
1747386940000|2025-05-16 09:15:40|||||||||378
1747386970000|2025-05-16 09:16:10||403.9||403.9||403.9||403.9|908
1747387020000|2025-05-16 09:17:00|404|403.8|404|403.8|404|403.8|404|403.8|2032
1747387040000|2025-05-16 09:17:20|403.9||403.9||403.9||403.9||0
1747387090000|2025-05-16 09:18:10|404|403.9|404|403.9|404|403.9|404|403.9|0
1747387100000|2025-05-16 09:18:20|||||||||735
1747387140000|2025-05-16 09:19:00|404.1|404|404.2|404|404.2|404|404.1|404|723
1747387150000|2025-05-16 09:19:10|404.1|404.1|404.2|404.1|404.2|404.1|404.1|404.1|0
1747387170000|2025-05-16 09:19:30|404.1|404|404.1|404|404.1|404|404.1|404|228
1747387230000|2025-05-16 09:20:30|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|0
1747387240000|2025-05-16 09:20:40|404.1|404|404.1|404|404.1|404|404.1|404|1418
1747387260000|2025-05-16 09:21:00|404|403.9|404|403.9|404|403.9|404|403.9|966
1747387290000|2025-05-16 09:21:30|||||||||1365
1747387300000|2025-05-16 09:21:40|404.1|404|404.1|404|404.1|404|404.1|404|1219
1747387380000|2025-05-16 09:23:00|||||||||2000
1747387470000|2025-05-16 09:24:30|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|1924
1747387500000|2025-05-16 09:25:00||404||404||404||404|110
1747387510000|2025-05-16 09:25:10||404.1||404.1||404.1||404.1|0
1747387520000|2025-05-16 09:25:20|404.1|404|404.1|404|404.1|404|404.1|404|0
1747387530000|2025-05-16 09:25:30|404|403.9|404|403.9|404|403.9|404|403.9|875
1747387650000|2025-05-16 09:27:30|404.1|404|404.1|404|404.1|404|404.1|404|1328
1747387700000|2025-05-16 09:28:20|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|0
1747387750000|2025-05-16 09:29:10|||||||||2200
1747387760000|2025-05-16 09:29:20|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|1737
1747387770000|2025-05-16 09:29:30|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|2586
1747387810000|2025-05-16 09:30:10|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|0
1747388070000|2025-05-16 09:34:30|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|2038
1747388080000|2025-05-16 09:34:40|404.3|404.2|404.4|404.3|404.4|404.3|404.3|404.2|886
1747388090000|2025-05-16 09:34:50|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|0
1747388100000|2025-05-16 09:35:00|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|1274
1747388150000|2025-05-16 09:35:50|||||||||469
1747388180000|2025-05-16 09:36:20|404.3|404.2|404.4|404.2|404.4|404.2|404.3|404.2|928
1747388240000|2025-05-16 09:37:20|404.3||404.3||404.3||404.3||0
1747388300000|2025-05-16 09:38:20|||||||||2229
1747388360000|2025-05-16 09:39:20||404.1||404.2||404.2||404.1|0
1747388370000|2025-05-16 09:39:30|||||||||1200
1747388430000|2025-05-16 09:40:30|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|1250
1747388450000|2025-05-16 09:40:50|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|6711
1747388560000|2025-05-16 09:42:40|||||||||422
1747388580000|2025-05-16 09:43:00|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|0
1747388590000|2025-05-16 09:43:10|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|2593
1747388710000|2025-05-16 09:45:10|||||||||1428
1747388720000|2025-05-16 09:45:20|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|2924
1747388730000|2025-05-16 09:45:30|404.3||404.3||404.3||404.3||1689
1747388750000|2025-05-16 09:45:50||404.2||404.2||404.2||404.2|0
1747388800000|2025-05-16 09:46:40|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|735
1747388960000|2025-05-16 09:49:20|||||||||5000
1747388990000|2025-05-16 09:49:50|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|0
1747389000000|2025-05-16 09:50:00|404.6||404.5||404.6||404.5||1251
1747389010000|2025-05-16 09:50:10|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|24
1747389020000|2025-05-16 09:50:20|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|0
1747389030000|2025-05-16 09:50:30|404.6|404.5|404.5|404.4|404.6|404.5|404.5|404.4|1977
1747389040000|2025-05-16 09:50:40|404.6|404.5|404.5|404.4|404.6|404.5|404.5|404.4|5069
1747389050000|2025-05-16 09:50:50|||||||||1256
1747389060000|2025-05-16 09:51:00|||||||||153
1747389070000|2025-05-16 09:51:10|||||||||146
1747389080000|2025-05-16 09:51:20|||||||||73
1747389090000|2025-05-16 09:51:30|||||||||1593
1747389100000|2025-05-16 09:51:40|404.6|404.5|404.5|404.4|404.6|404.5|404.5|404.4|4268
1747389120000|2025-05-16 09:52:00|||||||||1703
1747389130000|2025-05-16 09:52:10|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|1918
1747389140000|2025-05-16 09:52:20|||||||||38
1747389150000|2025-05-16 09:52:30|||||||||153
1747389160000|2025-05-16 09:52:40|||||||||189
1747389170000|2025-05-16 09:52:50|||||||||1256
1747389180000|2025-05-16 09:53:00|||||||||122
1747389190000|2025-05-16 09:53:10|||||||||174
1747389210000|2025-05-16 09:53:30|||||||||189
1747389220000|2025-05-16 09:53:40|||||||||252
1747389230000|2025-05-16 09:53:50|||||||||561
1747389240000|2025-05-16 09:54:00|||||||||187
1747389250000|2025-05-16 09:54:10|||||||||2077
1747389260000|2025-05-16 09:54:20|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|119
1747389270000|2025-05-16 09:54:30|||||||||68
1747389280000|2025-05-16 09:54:40|||||||||228
1747389290000|2025-05-16 09:54:50|||||||||1216
1747389300000|2025-05-16 09:55:00|||||||||227
1747389310000|2025-05-16 09:55:10||404.3||404.3||404.3||404.3|430
1747389320000|2025-05-16 09:55:20|404.4|404.4|404.5|404.4|404.5|404.4|404.4|404.4|0
1747389330000|2025-05-16 09:55:30|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|2000
1747389340000|2025-05-16 09:55:40|||||||||1418
1747389350000|2025-05-16 09:55:50|||||||||344
1747389360000|2025-05-16 09:56:00|||||||||227
1747389370000|2025-05-16 09:56:10|404.5||404.5||404.5||404.5||1458
1747389380000|2025-05-16 09:56:20|404.4|404.4|404.5|404.4|404.5|404.4|404.4|404.4|0
1747389390000|2025-05-16 09:56:30||404.3||404.3||404.3||404.3|1025
1747389400000|2025-05-16 09:56:40|404.4|404.4|404.5|404.4|404.5|404.4|404.4|404.4|227
1747389410000|2025-05-16 09:56:50|||||||||322
1747389420000|2025-05-16 09:57:00|||||||||68
1747389430000|2025-05-16 09:57:10|||||||||327
1747389440000|2025-05-16 09:57:20|||||||||38
1747389450000|2025-05-16 09:57:30|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|228
1747389460000|2025-05-16 09:57:40|404.5|404.4|404.4|404.3|404.5|404.4|404.4|404.3|1844
1747389470000|2025-05-16 09:57:50|||||||||1256
1747389480000|2025-05-16 09:58:00|||||||||227
1747389490000|2025-05-16 09:58:10|||||||||414
1747389500000|2025-05-16 09:58:20|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|3232
1747389510000|2025-05-16 09:58:30||404.3||404.3||404.3||404.3|602
1747389520000|2025-05-16 09:58:40|404.4||404.5||404.5||404.4||1707
1747389530000|2025-05-16 09:58:50|404.4|404.4|404.5|404.4|404.5|404.4|404.4|404.4|812
1747389540000|2025-05-16 09:59:00|404.4|404.3|404.5|404.3|404.5|404.3|404.4|404.3|112
1747389550000|2025-05-16 09:59:10|404.6|404.4|404.5|404.4|404.6|404.4|404.5|404.4|119
1747389560000|2025-05-16 09:59:20|||||||||16
1747389580000|2025-05-16 09:59:40|||||||||8044
1747389590000|2025-05-16 09:59:50|||||||||6411
1747389600000|2025-05-16 10:00:00|404.6|404.5|404.5|404.4|404.6|404.5|404.5|404.4|1641
1747389620000|2025-05-16 10:00:20|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|401
1747389720000|2025-05-16 10:02:00|404.5|404.4|404.6|404.5|404.6|404.5|404.5|404.4|587
1747389750000|2025-05-16 10:02:30|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|249
1747389770000|2025-05-16 10:02:50|404.8|404.7|404.7|404.6|404.8|404.7|404.7|404.6|104
1747389800000|2025-05-16 10:03:20|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|0
1747389810000|2025-05-16 10:03:30|||||||||179
1747390020000|2025-05-16 10:07:00|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|150
1747390030000|2025-05-16 10:07:10|404.6||404.6||404.6||404.6||367
1747390140000|2025-05-16 10:09:00|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|0
1747390200000|2025-05-16 10:10:00|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|0
1747390230000|2025-05-16 10:10:30|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|1045
1747390310000|2025-05-16 10:11:50|||||||||3236
1747390330000|2025-05-16 10:12:10|||||||||107
1747390350000|2025-05-16 10:12:30|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|1224
1747390380000|2025-05-16 10:13:00|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|272
1747390430000|2025-05-16 10:13:50|405|404.9|405|404.9|405|404.9|405|404.9|6250
1747390480000|2025-05-16 10:14:40|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|0
1747390490000|2025-05-16 10:14:50|405.3||405.3||405.3||405.3||0
1747390570000|2025-05-16 10:16:10|405.2||405.2||405.2||405.2||612
1747390670000|2025-05-16 10:17:50|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1747390690000|2025-05-16 10:18:10|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|1126
1747390700000|2025-05-16 10:18:20||405.2||405.2||405.2||405.2|0
1747390710000|2025-05-16 10:18:30|405.3||405.3||405.3||405.3||1001
1747390740000|2025-05-16 10:19:00|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|222
1747390750000|2025-05-16 10:19:10|405.3||405.3||405.3||405.3||0
1747390820000|2025-05-16 10:20:20|405.2||405.2||405.2||405.2||0
1747390840000|2025-05-16 10:20:40||405||405||405||405|1477
1747390850000|2025-05-16 10:20:50|405.3|405.1|405.2|405.1|405.3|405.1|405.2|405.1|0
1747390920000|2025-05-16 10:22:00|405.1|405|405.1|405|405.1|405|405.1|405|526
1747390980000|2025-05-16 10:23:00|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|1145
1747391100000|2025-05-16 10:25:00|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|1250
1747391200000|2025-05-16 10:26:40|405.4|405.3|405.5|405.4|405.5|405.4|405.4|405.3|1290
1747391210000|2025-05-16 10:26:50|||||||||12
1747391230000|2025-05-16 10:27:10|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|1131
1747391340000|2025-05-16 10:29:00|||||||||338
1747391350000|2025-05-16 10:29:10|||||||||2924
1747391410000|2025-05-16 10:30:10|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1747391460000|2025-05-16 10:31:00|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|1728
1747391470000|2025-05-16 10:31:10|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|1045
1747391520000|2025-05-16 10:32:00|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|435
1747391720000|2025-05-16 10:35:20|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|909
1747391830000|2025-05-16 10:37:10|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1747392100000|2025-05-16 10:41:40|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1747392120000|2025-05-16 10:42:00||405.3||405.3||405.3||405.3|2108
1747392180000|2025-05-16 10:43:00||405.4||405.4||405.4||405.4|3003
1747392190000|2025-05-16 10:43:10|||||||||100
1747392420000|2025-05-16 10:47:00|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|3214
1747392430000|2025-05-16 10:47:10|405.4||405.3||405.4||405.3||1500
1747392480000|2025-05-16 10:48:00|405.4|405.3|405.3|405.2|405.4|405.3|405.3|405.2|2276
1747392490000|2025-05-16 10:48:10|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|28
1747392500000|2025-05-16 10:48:20|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|866
1747392610000|2025-05-16 10:50:10|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|16655
1747392660000|2025-05-16 10:51:00|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|1062
1747392670000|2025-05-16 10:51:10|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|1614
1747392690000|2025-05-16 10:51:30|||||||||808
1747392730000|2025-05-16 10:52:10|||||||||500
1747392750000|2025-05-16 10:52:30|||||||||1385
1747392970000|2025-05-16 10:56:10|||||||||282
1747393030000|2025-05-16 10:57:10|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|150
1747393190000|2025-05-16 10:59:50|||||||||1000
1747393200000|2025-05-16 11:00:00|405.4|405.3|405.3|405.2|405.4|405.3|405.3|405.2|3711
1747393220000|2025-05-16 11:00:20|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|845
1747393260000|2025-05-16 11:01:00|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|599
1747393270000|2025-05-16 11:01:10|405.6||405.6||405.6||405.6||544
1747393280000|2025-05-16 11:01:20||405.5||405.5||405.5||405.5|0
1747393300000|2025-05-16 11:01:40|405.7||405.7||405.7||405.7||0
1747393310000|2025-05-16 11:01:50|405.6|405.6|405.6|405.5|405.6|405.6|405.6|405.5|1310
1747393320000|2025-05-16 11:02:00|||||||||1489
1747393330000|2025-05-16 11:02:10|405.7||405.7||405.7||405.7||839
1747393340000|2025-05-16 11:02:20|405.8|405.7|405.8|405.6|405.8|405.7|405.8|405.6|2267
1747393370000|2025-05-16 11:02:50|405.7||405.7||405.7||405.7||0
1747393410000|2025-05-16 11:03:30||405.5||405.5||405.5||405.5|242
1747393480000|2025-05-16 11:04:40||405.6||405.6||405.6||405.6|0
1747393490000|2025-05-16 11:04:50|405.8||405.8||405.8||405.8||254
1747393500000|2025-05-16 11:05:00||405.7||405.7||405.7||405.7|884
1747393580000|2025-05-16 11:06:20|||||||||2307
1747393640000|2025-05-16 11:07:20|||||||||1518
1747393670000|2025-05-16 11:07:50|||||||||165
1747393690000|2025-05-16 11:08:10|405.9||405.9||405.9||405.9||0
1747393730000|2025-05-16 11:08:50|406|405.8|406|405.8|406|405.8|406|405.8|0
1747393740000|2025-05-16 11:09:00||405.9||405.9||405.9||405.9|0
1747393760000|2025-05-16 11:09:20|406.1|406|406.1|406|406.1|406|406.1|406|3058
1747393790000|2025-05-16 11:09:50|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|0
1747393800000|2025-05-16 11:10:00|406.1|406|406.1|406|406.1|406|406.1|406|2455
1747393870000|2025-05-16 11:11:10|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|135
1747393890000|2025-05-16 11:11:30|||||||||500
1747393950000|2025-05-16 11:12:30|||||||||12080
1747394130000|2025-05-16 11:15:30|||||||||1395
1747394240000|2025-05-16 11:17:20||406||406||406||406|6135
1747394250000|2025-05-16 11:17:30|406.1||406.1||406.1||406.1||2618
1747394450000|2025-05-16 11:20:50|||||||||300
1747394470000|2025-05-16 11:21:10|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|570
1747394480000|2025-05-16 11:21:20|||||||||907
1747394650000|2025-05-16 11:24:10|406.1|406|406.1|406|406.1|406|406.1|406|973
1747394750000|2025-05-16 11:25:50|406|405.9|406|405.9|406|405.9|406|405.9|122
1747394800000|2025-05-16 11:26:40|406.1||406||406.1||406||0
1747394840000|2025-05-16 11:27:20|406.1|406|406.1|406|406.1|406|406.1|406|204
1747394870000|2025-05-16 11:27:50|406.2|406.1|406.1|406|406.2|406.1|406.1|406|1022
1747394880000|2025-05-16 11:28:00|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|585
1747394900000|2025-05-16 11:28:20|406.1|406|406.1|406|406.1|406|406.1|406|136
1747394930000|2025-05-16 11:28:50|||||||||319
1747395020000|2025-05-16 11:30:20|||||||||25
1747395030000|2025-05-16 11:30:30|406|405.9|406|405.8|406|405.9|405.9|405.8|1883
1747395050000|2025-05-16 11:30:50||405.9||405.9||405.9||405.9|0
1747395070000|2025-05-16 11:31:10|406.1|406|406.1|406|406.1|406|406.1|406|0
1747395130000|2025-05-16 11:32:10|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|1026
1747395390000|2025-05-16 11:36:30|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|2767
1747395400000|2025-05-16 11:36:40|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|0
1747395440000|2025-05-16 11:37:20|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|91
1747395520000|2025-05-16 11:38:40|406.4||406.4||406.4||406.4||241
1747395640000|2025-05-16 11:40:40|406.2|406.1|406.3|406.1|406.3|406.1|406.2|406.1|1895
1747395730000|2025-05-16 11:42:10|406.2|406.2|406.2|406.1|406.2|406.2|406.2|406.1|571
1747395850000|2025-05-16 11:44:10|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|1528
1747395990000|2025-05-16 11:46:30|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|199
1747396000000|2025-05-16 11:46:40|||||||||1820
1747396070000|2025-05-16 11:47:50|||||||||1400
1747396090000|2025-05-16 11:48:10|406.3|406.2|406.3|406.1|406.3|406.2|406.3|406.1|283
1747396130000|2025-05-16 11:48:50||406.2||406.2||406.2||406.2|0
1747396140000|2025-05-16 11:49:00|406.2|406.1|406.2|406.1|406.3|406.1|406.2|406.1|95
1747396230000|2025-05-16 11:50:30|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|0
1747396250000|2025-05-16 11:50:50||406.1||406.1||406.1||406.1|0
1747396340000|2025-05-16 11:52:20|406.2|406.2|406.2|406.1|406.2|406.2|406.2|406.1|833
1747396440000|2025-05-16 11:54:00||406||406||406||406|1881
1747396470000|2025-05-16 11:54:30|406.1||406.1||406.1||406.1||0
1747396500000|2025-05-16 11:55:00|||||||||892
1747396540000|2025-05-16 11:55:40|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|1362
1747396760000|2025-05-16 11:59:20|||||||||2000
1747396810000|2025-05-16 12:00:10|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|922
1747396830000|2025-05-16 12:00:30|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|2914
1747396870000|2025-05-16 12:01:10|||||||||1933
1747396880000|2025-05-16 12:01:20|||||||||9195
1747396950000|2025-05-16 12:02:30|||||||||756
1747396970000|2025-05-16 12:02:50|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|198
1747397020000|2025-05-16 12:03:40|||||||||323
1747397030000|2025-05-16 12:03:50|406.4|406.3|406.3|406.2|406.4|406.3|406.3|406.2|1609
1747397110000|2025-05-16 12:05:10|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|1557
1747397310000|2025-05-16 12:08:30|406.1|406|406.1|406|406.1|406|406.1|406|5094
1747397430000|2025-05-16 12:10:30|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|474
1747397480000|2025-05-16 12:11:20|406.1|406|406.1|406|406.1|406|406.1|406|438
1747397550000|2025-05-16 12:12:30|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|914
1747397700000|2025-05-16 12:15:00|406.1|406|406.1|406|406.1|406|406.1|406|0
1747397730000|2025-05-16 12:15:30|||||||||6039
1747397800000|2025-05-16 12:16:40|406|405.9|406|405.9|406|405.9|406|405.9|0
1747397820000|2025-05-16 12:17:00|406.1||406.1||406.1||406.1||0
1747397950000|2025-05-16 12:19:10||406||406||406||406|0
1747398000000|2025-05-16 12:20:00|||||||||522
1747398030000|2025-05-16 12:20:30|||||||||900
1747398170000|2025-05-16 12:22:50|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|0
1747398250000|2025-05-16 12:24:10||406||406||406||406|756
1747398400000|2025-05-16 12:26:40||406.1||406.1||406.1||406.1|0
1747398520000|2025-05-16 12:28:40|||||||||763
1747398560000|2025-05-16 12:29:20|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|0
1747398600000|2025-05-16 12:30:00|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|357
1747398610000|2025-05-16 12:30:10|406.5||406.5||406.5||406.5||0
1747398690000|2025-05-16 12:31:30|406.4||406.4||406.4||406.4||648
1747398720000|2025-05-16 12:32:00|406.3|406.2|406.4|406.3|406.4|406.3|406.3|406.2|2162
1747398740000|2025-05-16 12:32:20|406.5|406.4|406.4|406.2|406.5|406.4|406.4|406.2|5067
1747398750000|2025-05-16 12:32:30|||||||||289
1747398800000|2025-05-16 12:33:20|406.3||406.3||406.3||406.3||3661
1747398850000|2025-05-16 12:34:10|||||||||407
1747398870000|2025-05-16 12:34:30|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|355
1747398900000|2025-05-16 12:35:00|406.3||406.3||406.3||406.3||474
1747398930000|2025-05-16 12:35:30||406.2||406.2||406.2||406.2|0
1747398940000|2025-05-16 12:35:40||406.1||406.1||406.1||406.1|24
1747398980000|2025-05-16 12:36:20||406.2||406.2||406.2||406.2|325
1747399010000|2025-05-16 12:36:50|||||||||549
1747399020000|2025-05-16 12:37:00|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|1273
1747399050000|2025-05-16 12:37:30|||||||||1894
1747399130000|2025-05-16 12:38:50|406.3|406.2|406.4|406.3|406.4|406.3|406.3|406.2|4882
1747399160000|2025-05-16 12:39:20|||||||||970
1747399190000|2025-05-16 12:39:50|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|716
1747399210000|2025-05-16 12:40:10|||||||||346
1747399230000|2025-05-16 12:40:30|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|500
1747399240000|2025-05-16 12:40:40|406.3|406.2|406.3|406.2|406.4|406.2|406.3|406.2|839
1747399270000|2025-05-16 12:41:10|||||||||21
1747399340000|2025-05-16 12:42:20|||||||||597
1747399350000|2025-05-16 12:42:30|||||||||549
1747399360000|2025-05-16 12:42:40|406.4||406.4||406.4||406.4||653
1747399410000|2025-05-16 12:43:30|406.3||406.3||406.3||406.3||0
1747399480000|2025-05-16 12:44:40|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|118
1747399510000|2025-05-16 12:45:10|||||||||2566
1747399560000|2025-05-16 12:46:00|406.6|406.5|406.6|406.4|406.6|406.5|406.6|406.4|1350
1747399570000|2025-05-16 12:46:10|406.5||406.5||406.5||406.5||0
1747399590000|2025-05-16 12:46:30|||||||||2106
1747399600000|2025-05-16 12:46:40|||||||||425
1747399670000|2025-05-16 12:47:50|||||||||1333
1747399680000|2025-05-16 12:48:00|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|1152
1747399690000|2025-05-16 12:48:10|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|659
1747399710000|2025-05-16 12:48:30|406.4||406.4||406.4||406.4||3254
1747399720000|2025-05-16 12:48:40||406.3||406.3||406.3||406.3|0
1747399760000|2025-05-16 12:49:20|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|1036
1747399830000|2025-05-16 12:50:30|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|0
1747399850000|2025-05-16 12:50:50|||||||||2632
1747399920000|2025-05-16 12:52:00|406.5|406.4|406.6|406.4|406.6|406.4|406.5|406.4|506
1747399960000|2025-05-16 12:52:40|406.5|406.3|406.4|406.3|406.5|406.4|406.4|406.3|5382
1747399970000|2025-05-16 12:52:50|||||||||513
1747399980000|2025-05-16 12:53:00|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|1541
1747399990000|2025-05-16 12:53:10|||||||||909
1747400010000|2025-05-16 12:53:30|||||||||4428
1747400020000|2025-05-16 12:53:40|406.2|406.1|406.3|406.2|406.3|406.2|406.2|406.1|491
1747400080000|2025-05-16 12:54:40|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|400
1747400100000|2025-05-16 12:55:00|||||||||104
1747400110000|2025-05-16 12:55:10|||||||||1013
1747400140000|2025-05-16 12:55:40|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|1020
1747400150000|2025-05-16 12:55:50|||||||||570
1747400160000|2025-05-16 12:56:00||406.1||406.1||406.1||406.1|0
1747400170000|2025-05-16 12:56:10||406.2||406.2||406.2||406.2|0
1747400220000|2025-05-16 12:57:00|||||||||1057
1747400240000|2025-05-16 12:57:20|||||||||2000
1747400330000|2025-05-16 12:58:50|406.2|406.1|406.3|406.2|406.3|406.2|406.2|406.1|2308
1747400390000|2025-05-16 12:59:50|||||||||1556
1747400410000|2025-05-16 13:00:10|406.2|406.1|406.2|406.1|406.3|406.2|406.2|406.1|3157
1747400420000|2025-05-16 13:00:20|||||||||1403
1747400460000|2025-05-16 13:01:00|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|0
1747400480000|2025-05-16 13:01:20|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|23
1747400530000|2025-05-16 13:02:10|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|249
1747400640000|2025-05-16 13:04:00|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|1838
1747400650000|2025-05-16 13:04:10|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|528
1747400660000|2025-05-16 13:04:20|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|1745
1747400680000|2025-05-16 13:04:40|||||||||785
1747400710000|2025-05-16 13:05:10|||||||||2822
1747400750000|2025-05-16 13:05:50|||||||||6450
1747400760000|2025-05-16 13:06:00|406.1|406|406.1|406|406.1|406|406.1|406|1530
1747400790000|2025-05-16 13:06:30|406|405.9|406|405.9|406|405.9|406|405.9|9398
1747400940000|2025-05-16 13:09:00|||||||||62
1747400960000|2025-05-16 13:09:20|||||||||40
1747401030000|2025-05-16 13:10:30|406.1|406|406.1|406|406.1|406|406.1|406|625
1747401040000|2025-05-16 13:10:40|405.9|405.9|406|405.9|406|405.9|405.9|405.8|3729
1747401080000|2025-05-16 13:11:20|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|2597
1747401120000|2025-05-16 13:12:00|406|405.9|406|405.9|406|405.9|406|405.9|484
1747401130000|2025-05-16 13:12:10|406.1|406|406.1|406|406.1|406|406.1|406|0
1747401180000|2025-05-16 13:13:00|||||||||618
1747401190000|2025-05-16 13:13:10|406|405.9|406|405.9|406|405.9|406|405.9|2075
1747401280000|2025-05-16 13:14:40|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|0
1747401300000|2025-05-16 13:15:00|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|640
1747401320000|2025-05-16 13:15:20|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|467
1747401370000|2025-05-16 13:16:10|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|368
1747401460000|2025-05-16 13:17:40|||||||||5661
1747401550000|2025-05-16 13:19:10|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|581
1747401590000|2025-05-16 13:19:50|||||||||5560
1747401610000|2025-05-16 13:20:10|||||||||9313
1747401920000|2025-05-16 13:25:20|405.9|405.7|405.9|405.8|405.9|405.8|405.9|405.7|48
1747402000000|2025-05-16 13:26:40|||||||||1400
1747402020000|2025-05-16 13:27:00|||||||||1000
1747402080000|2025-05-16 13:28:00|405.7|405.6|405.6|405.5|405.7|405.6|405.6|405.5|675
1747402090000|2025-05-16 13:28:10|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|279
1747402100000|2025-05-16 13:28:20|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|1240
1747402120000|2025-05-16 13:28:40|||||||||1836
1747402170000|2025-05-16 13:29:30|405.7|405.6|405.8|405.7|405.8|405.7|405.7|405.6|393
1747402180000|2025-05-16 13:29:40|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|4591
1747402190000|2025-05-16 13:29:50|406|405.9|406.1|406|406.1|406|406|405.9|3049
1747402200000|2025-05-16 13:30:00|406.2|406.1|406.2|406.1|406.3|406.1|406.2|406.1|3338
1747402210000|2025-05-16 13:30:10|406.3||406.3||406.3||406.2||0
1747402220000|2025-05-16 13:30:20|406.2||406.2||406.2||406.2||1984
1747402230000|2025-05-16 13:30:30||406||406||406||406|2043
1747402240000|2025-05-16 13:30:40||406.1||406.1||406.1||406.1|0
1747402250000|2025-05-16 13:30:50|406.3|406.2|406.5|406.4|406.5|406.4|406.3|406.2|133
1747402260000|2025-05-16 13:31:00|406.6|406.5|406.6|406.5|406.6|406.5|406.5|406.4|3872
1747402270000|2025-05-16 13:31:10|406.5|406.4|406.5|406.3|406.5|406.4|406.5|406.3|4213
1747402290000|2025-05-16 13:31:30||406.4||406.4||406.4||406.4|0
1747402310000|2025-05-16 13:31:50|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|1103
1747402320000|2025-05-16 13:32:00|||||||||1
1747402350000|2025-05-16 13:32:30|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|1097
1747402360000|2025-05-16 13:32:40|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|220
1747402370000|2025-05-16 13:32:50|||||||||1574
1747402380000|2025-05-16 13:33:00|406.5|406.4|406.6|406.4|406.6|406.4|406.5|406.4|1792
1747402410000|2025-05-16 13:33:30|406.5||406.5||406.5||406.5||0
1747402420000|2025-05-16 13:33:40|||||||||1537
1747402430000|2025-05-16 13:33:50|||||||||119
1747402440000|2025-05-16 13:34:00|||||||||828
1747402450000|2025-05-16 13:34:10|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|0
1747402490000|2025-05-16 13:34:50|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|2055
1747402500000|2025-05-16 13:35:00|406.4|406.3|406.3|406.2|406.4|406.3|406.3|406.2|462
1747402510000|2025-05-16 13:35:10|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|127
1747402530000|2025-05-16 13:35:30|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|249
1747402550000|2025-05-16 13:35:50|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|2561
1747402560000|2025-05-16 13:36:00|406.3|406.2|406.3|406.2|406.4|406.2|406.3|406.2|1209
1747402610000|2025-05-16 13:36:50|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|4097
1747402620000|2025-05-16 13:37:00|||||||||1
1747402640000|2025-05-16 13:37:20|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|2112
1747402660000|2025-05-16 13:37:40|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|1937
1747402670000|2025-05-16 13:37:50|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|1590
1747402680000|2025-05-16 13:38:00|406.4|406.3|406.3|406.2|406.4|406.3|406.3|406.2|1732
1747402690000|2025-05-16 13:38:10|406.4|406.3|406.5|406.4|406.5|406.4|406.4|406.3|2474
1747402710000|2025-05-16 13:38:30|406.4|406.3|406.5|406.3|406.5|406.3|406.4|406.3|1609
1747402720000|2025-05-16 13:38:40|406.4||406.4||406.4||406.4||0
1747402730000|2025-05-16 13:38:50|406.5||406.4||406.5||406.4||1619
1747402740000|2025-05-16 13:39:00|406.5||406.5||406.5||406.5||748
1747402760000|2025-05-16 13:39:20|406.4|406.2|406.3|406.1|406.4|406.2|406.2|406.1|1321
1747402770000|2025-05-16 13:39:30|406.2||406.2||406.2||406.2||2116
1747402780000|2025-05-16 13:39:40|||||||||23
1747402790000|2025-05-16 13:39:50|||||||||84
1747402800000|2025-05-16 13:40:00|||||||||1
1747402840000|2025-05-16 13:40:40|||||||||856
1747402850000|2025-05-16 13:40:50|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|185
1747402860000|2025-05-16 13:41:00|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|437
1747402880000|2025-05-16 13:41:20|406.5|406.4|406.4|406.3|406.5|406.4|406.4|406.3|2339
1747402910000|2025-05-16 13:41:50|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|348
1747402920000|2025-05-16 13:42:00|||||||||780
1747402930000|2025-05-16 13:42:10|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|3408
1747402970000|2025-05-16 13:42:50||406.4||406.5||406.5||406.4|619
1747402980000|2025-05-16 13:43:00|||||||||1199
1747403020000|2025-05-16 13:43:40|||||||||1455
1747403030000|2025-05-16 13:43:50|||||||||761
1747403040000|2025-05-16 13:44:00|||||||||1
1747403060000|2025-05-16 13:44:20|406.5|406.4|406.4|406.3|406.5|406.4|406.4|406.3|2518
1747403070000|2025-05-16 13:44:30||406.2||406.2||406.2||406.2|98
1747403090000|2025-05-16 13:44:50|406.3|406.3|406.4|406.3|406.4|406.3|406.3|406.3|1217
1747403100000|2025-05-16 13:45:00|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|4183
1747403110000|2025-05-16 13:45:10|||||||||946
1747403140000|2025-05-16 13:45:40|406.4||406.3||406.4||406.3||258
1747403150000|2025-05-16 13:45:50|406.4|406.3|406.4|406.3|406.4|406.3|406.3|406.3|1620
1747403160000|2025-05-16 13:46:00|||||||||1
1747403170000|2025-05-16 13:46:10|406.3|406.2|406.4|406.3|406.4|406.3|406.3|406.2|787
1747403220000|2025-05-16 13:47:00|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|90
1747403230000|2025-05-16 13:47:10|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|0
1747403240000|2025-05-16 13:47:20|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|0
1747403250000|2025-05-16 13:47:30|||||||||744
1747403260000|2025-05-16 13:47:40|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|484
1747403270000|2025-05-16 13:47:50||406.2||406.3||406.3||406.2|313
1747403280000|2025-05-16 13:48:00|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|1
1747403300000|2025-05-16 13:48:20|||||||||2355
1747403320000|2025-05-16 13:48:40|406.4|406.3|406.5|406.4|406.5|406.4|406.4|406.3|352
1747403330000|2025-05-16 13:48:50|406.6|406.5|406.7|406.6|406.7|406.6|406.6|406.5|1803
1747403340000|2025-05-16 13:49:00|||||||||1
1747403350000|2025-05-16 13:49:10|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|4868
1747403360000|2025-05-16 13:49:20|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|715
1747403370000|2025-05-16 13:49:30|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|833
1747403390000|2025-05-16 13:49:50|||||||||2706
1747403400000|2025-05-16 13:50:00|||||||||1
1747403410000|2025-05-16 13:50:10|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|0
1747403420000|2025-05-16 13:50:20|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|2691
1747403450000|2025-05-16 13:50:50|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|0
1747403460000|2025-05-16 13:51:00||406.2||406.3||406.3||406.2|1
1747403500000|2025-05-16 13:51:40|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|2912
1747403510000|2025-05-16 13:51:50|||||||||984
1747403520000|2025-05-16 13:52:00|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|142
1747403530000|2025-05-16 13:52:10|||||||||2000
1747403550000|2025-05-16 13:52:30|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|125
1747403570000|2025-05-16 13:52:50|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|1202
1747403580000|2025-05-16 13:53:00|||||||||1
1747403600000|2025-05-16 13:53:20|||||||||2774
1747403620000|2025-05-16 13:53:40|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|2680
1747403630000|2025-05-16 13:53:50|||||||||805
1747403640000|2025-05-16 13:54:00|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|1286
1747403650000|2025-05-16 13:54:10|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|518
1747403660000|2025-05-16 13:54:20|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|2798
1747403670000|2025-05-16 13:54:30|||||||||1146
1747403680000|2025-05-16 13:54:40|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|388
1747403690000|2025-05-16 13:54:50|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|0
1747403700000|2025-05-16 13:55:00|||||||||456
1747403740000|2025-05-16 13:55:40|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|1994
1747403750000|2025-05-16 13:55:50|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|1543
1747403760000|2025-05-16 13:56:00|||||||||500
1747403770000|2025-05-16 13:56:10|||||||||750
1747403780000|2025-05-16 13:56:20|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|1328
1747403810000|2025-05-16 13:56:50|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|937
1747403820000|2025-05-16 13:57:00|||||||||1
1747403830000|2025-05-16 13:57:10|||||||||2765
1747403860000|2025-05-16 13:57:40|||||||||1169
1747403870000|2025-05-16 13:57:50|||||||||1949
1747403880000|2025-05-16 13:58:00|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|928
1747403900000|2025-05-16 13:58:20|||||||||1568
1747403930000|2025-05-16 13:58:50|||||||||1202
1747403940000|2025-05-16 13:59:00|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|4278
1747403980000|2025-05-16 13:59:40|||||||||678
1747403990000|2025-05-16 13:59:50|||||||||952
1747404000000|2025-05-16 14:00:00|406.7|406.6|406.8|406.6|406.8|406.6|406.6|406.4|7082
1747404010000|2025-05-16 14:00:10|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|170
1747404020000|2025-05-16 14:00:20|406.6||406.6||406.6||406.6||150
1747404050000|2025-05-16 14:00:50|406.7||406.7||406.7||406.7||133
1747404060000|2025-05-16 14:01:00||406.6||406.6||406.6||406.6|0
1747404070000|2025-05-16 14:01:10|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|0
1747404130000|2025-05-16 14:02:10|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|1762
1747404140000|2025-05-16 14:02:20|||||||||2500
1747404150000|2025-05-16 14:02:30|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|1143
1747404160000|2025-05-16 14:02:40||406.4||406.4||406.4||406.4|0
1747404170000|2025-05-16 14:02:50|406.5|406.5|406.4|406.3|406.5|406.5|406.4|406.3|3813
1747404180000|2025-05-16 14:03:00|||||||||55
1747404250000|2025-05-16 14:04:10|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|195
1747404260000|2025-05-16 14:04:20|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|0
1747404300000|2025-05-16 14:05:00|||||||||282
1747404310000|2025-05-16 14:05:10|||||||||436
1747404350000|2025-05-16 14:05:50|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|0
1747404370000|2025-05-16 14:06:10|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|0
1747404390000|2025-05-16 14:06:30|||||||||2000
1747404400000|2025-05-16 14:06:40|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|1007
1747404420000|2025-05-16 14:07:00|406.6|406.5|406.5|406.4|406.6|406.5|406.5|406.4|5677
1747404430000|2025-05-16 14:07:10|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|849
1747404450000|2025-05-16 14:07:30|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|2552
1747404460000|2025-05-16 14:07:40|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|0
1747404470000|2025-05-16 14:07:50|406.1|405.9|406.2|406.1|406.2|406.1|406.1|405.9|4779
1747404500000|2025-05-16 14:08:20|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|0
1747404540000|2025-05-16 14:09:00|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|602
1747404590000|2025-05-16 14:09:50|||||||||478
1747404600000|2025-05-16 14:10:00|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|1339
1747404620000|2025-05-16 14:10:20|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|189
1747404640000|2025-05-16 14:10:40|406.7|406.6|406.6|406.5|406.7|406.6|406.6|406.5|2127
1747404660000|2025-05-16 14:11:00|406.7|406.6|406.7|406.5|406.7|406.6|406.7|406.5|733
1747404680000|2025-05-16 14:11:20|406.6||406.6||406.6||406.6||0
1747404730000|2025-05-16 14:12:10|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|646
1747404750000|2025-05-16 14:12:30|||||||||5424
1747404760000|2025-05-16 14:12:40|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|3521
1747404770000|2025-05-16 14:12:50|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|1810
1747404780000|2025-05-16 14:13:00|||||||||73
1747404820000|2025-05-16 14:13:40||406.3||406.3||406.3||406.3|2084
1747404830000|2025-05-16 14:13:50|406.4||406.4||406.4||406.4||0
1747404840000|2025-05-16 14:14:00|||||||||39
1747404880000|2025-05-16 14:14:40|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|0
1747404900000|2025-05-16 14:15:00|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|256
1747404960000|2025-05-16 14:16:00|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|0
1747404990000|2025-05-16 14:16:30|||||||||885
1747405000000|2025-05-16 14:16:40|||||||||33
1747405020000|2025-05-16 14:17:00|||||||||708
1747405030000|2025-05-16 14:17:10||406.5||406.5||406.5||406.5|214
1747405040000|2025-05-16 14:17:20||406.6||406.6||406.6||406.6|0
1747405090000|2025-05-16 14:18:10|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|1266
1747405100000|2025-05-16 14:18:20|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|4282
1747405140000|2025-05-16 14:19:00|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|0
1747405150000|2025-05-16 14:19:10||406.4||406.5||406.5||406.4|0
1747405160000|2025-05-16 14:19:20|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|0
1747405200000|2025-05-16 14:20:00|406.6|406.5|406.6|406.4|406.6|406.5|406.6|406.4|1332
1747405210000|2025-05-16 14:20:10||406.5||406.5||406.5||406.5|0
1747405260000|2025-05-16 14:21:00|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|0
1747405270000|2025-05-16 14:21:10|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|0
1747405310000|2025-05-16 14:21:50|||||||||250
1747405340000|2025-05-16 14:22:20|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|2542
1747405350000|2025-05-16 14:22:30|406.8||406.8||406.8||406.8||0
1747405400000|2025-05-16 14:23:20||406.7||406.7||406.7||406.7|0
1747405420000|2025-05-16 14:23:40|||||||||1129
1747405430000|2025-05-16 14:23:50|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|0
1747405460000|2025-05-16 14:24:20|407|406.9|407|406.9|407|406.9|407|406.9|1456
1747405490000|2025-05-16 14:24:50|||||||||158
1747405550000|2025-05-16 14:25:50|407.1|407|407.1|407|407.1|407|407.1|407|5827
1747405560000|2025-05-16 14:26:00|407|406.9|407|406.9|407|406.9|407|406.9|2229
1747405570000|2025-05-16 14:26:10|||||||||1085
1747405610000|2025-05-16 14:26:50|407.1|407|407|406.9|407.1|407|407|406.9|397
1747405620000|2025-05-16 14:27:00|407.1||407||407.1||407||2000
1747405750000|2025-05-16 14:29:10|||||||||2102
1747405810000|2025-05-16 14:30:10|407.1|407|407.1|407|407.1|407|407.1|407|2458
1747405830000|2025-05-16 14:30:30|407.2|407.1|407.3|407.2|407.3|407.2|407.2|407.1|4425
1747405840000|2025-05-16 14:30:40|407.2|407.1|407.3|407.1|407.3|407.2|407.2|407.1|2871
1747405880000|2025-05-16 14:31:20|407.2||407.2||407.2||407.2||1373
1747405890000|2025-05-16 14:31:30|||||||||3432
1747405920000|2025-05-16 14:32:00|407.3||407.2||407.3||407.2||583
1747405930000|2025-05-16 14:32:10|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|0
1747405940000|2025-05-16 14:32:20|407.4|407.3|407.3|407.1|407.4|407.3|407.3|407.1|8662
1747405950000|2025-05-16 14:32:30|407.2||407.2||407.2||407.2||0
1747405980000|2025-05-16 14:33:00|||||||||430
1747405990000|2025-05-16 14:33:10|||||||||1
1747406030000|2025-05-16 14:33:50|||||||||1843
1747406040000|2025-05-16 14:34:00|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|898
1747406050000|2025-05-16 14:34:10|407.2|407.1|407.3|407.2|407.3|407.2|407.2|407.1|6067
1747406060000|2025-05-16 14:34:20|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1747406100000|2025-05-16 14:35:00|407.3|407.2|407.4|407.2|407.4|407.2|407.3|407.2|0
1747406110000|2025-05-16 14:35:10|407.3||407.3||407.3||407.3||227
1747406310000|2025-05-16 14:38:30|||||||||806
1747406330000|2025-05-16 14:38:50|||||||||124
1747406340000|2025-05-16 14:39:00|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|2128
1747406400000|2025-05-16 14:40:00|||||||||200
1747406410000|2025-05-16 14:40:10|||||||||455
1747406420000|2025-05-16 14:40:20|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|303
1747406440000|2025-05-16 14:40:40|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|270
1747406450000|2025-05-16 14:40:50|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|1346
1747406470000|2025-05-16 14:41:10|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|0
1747406500000|2025-05-16 14:41:40|407.1|407|407.1|406.9|407.1|407|407.1|406.9|2625
1747406520000|2025-05-16 14:42:00|407|407|407.1|407|407.1|407|407|407|5867
1747406540000|2025-05-16 14:42:20|407|406.9|407.1|407|407.1|407|407|406.9|1331
1747406570000|2025-05-16 14:42:50|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|80
1747406620000|2025-05-16 14:43:40|407.1|407|407.2|407.1|407.2|407.1|407.1|407|1956
1747406640000|2025-05-16 14:44:00|||||||||1052
1747406670000|2025-05-16 14:44:30|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|180
1747406690000|2025-05-16 14:44:50|407.2|407.1|407.3|407.2|407.3|407.2|407.2|407.1|1832
1747406700000|2025-05-16 14:45:00|407.5|407.4|407.7|407.5|407.7|407.5|407.5|407.4|1385
1747406720000|2025-05-16 14:45:20||407.6||407.6||407.6||407.6|0
1747406730000|2025-05-16 14:45:30|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|1403
1747406790000|2025-05-16 14:46:30|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|486
1747406810000|2025-05-16 14:46:50|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1747406820000|2025-05-16 14:47:00|407.9||407.9||407.9||407.9||408
1747406850000|2025-05-16 14:47:30|408|407.9|408|407.9|408|407.9|408|407.9|415
1747406880000|2025-05-16 14:48:00|407.9|407.8|407.9|407.8|408|407.8|407.9|407.8|635
1747406890000|2025-05-16 14:48:10|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|67
1747406900000|2025-05-16 14:48:20|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1747406930000|2025-05-16 14:48:50|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|1374
1747406940000|2025-05-16 14:49:00|407.9||407.9||407.9||407.9||150
1747406960000|2025-05-16 14:49:20|||||||||432
1747407000000|2025-05-16 14:50:00||407.8||407.8||407.8||407.8|1068
1747407020000|2025-05-16 14:50:20|408|407.9|408|407.9|408|407.9|408|407.9|1605
1747407090000|2025-05-16 14:51:30|||||||||806
1747407120000|2025-05-16 14:52:00|||||||||486
1747407130000|2025-05-16 14:52:10||407.8||407.8||407.8||407.8|1400
1747407150000|2025-05-16 14:52:30||407.9||407.9||407.9||407.9|0
1747407200000|2025-05-16 14:53:20|408.1|408|408.2|408|408.2|408.1|408.1|408|1408
1747407220000|2025-05-16 14:53:40|408.4|408.1|408.4|408.2|408.4|408.2|408.4|408.1|379
1747407240000|2025-05-16 14:54:00|408.3|408.3|408.3|408.2|408.3|408.3|408.3|408.2|0
1747407250000|2025-05-16 14:54:10|||||||||455
1747407290000|2025-05-16 14:54:50|||||||||2497
1747407300000|2025-05-16 14:55:00|||||||||2030
1747407320000|2025-05-16 14:55:20|408.1|408|408.2|408|408.2|408|408.1|408|2510
1747407340000|2025-05-16 14:55:40||408.1||408.1||408.1||408.1|0
1747407370000|2025-05-16 14:56:10|408.3|408.2|408.4|408.2|408.4|408.2|408.3|408.2|3036
1747407380000|2025-05-16 14:56:20||408.3||408.3||408.3||408.3|0
1747407420000|2025-05-16 14:57:00|408.3|408.2|408.2|408.1|408.3|408.2|408.2|408.1|974
1747407430000|2025-05-16 14:57:10|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|670
1747407440000|2025-05-16 14:57:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|295
1747407480000|2025-05-16 14:58:00|408.3||408.2||408.3||408.2||403
1747407520000|2025-05-16 14:58:40|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|100
1747407540000|2025-05-16 14:59:00|||||||||900
1747407560000|2025-05-16 14:59:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1539
1747407570000|2025-05-16 14:59:30|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|117
1747407590000|2025-05-16 14:59:50|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|2491
1747407600000|2025-05-16 15:00:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|3219
1747407640000|2025-05-16 15:00:40|408.4|408.3|408.5|408.3|408.5|408.3|408.4|408.3|0
1747407650000|2025-05-16 15:00:50|408.4||408.4||408.4||408.4||0
1747407660000|2025-05-16 15:01:00|408.5||408.5||408.5||408.5||3911
1747407670000|2025-05-16 15:01:10||408.4||408.4||408.4||408.4|0
1747407690000|2025-05-16 15:01:30|408.4|408.3|408.3|408.2|408.4|408.3|408.3|408.2|749
1747407700000|2025-05-16 15:01:40|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|438
1747407720000|2025-05-16 15:02:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|815
1747407730000|2025-05-16 15:02:10|408.4|408.3|408.4|408.2|408.4|408.3|408.4|408.2|1210
1747407740000|2025-05-16 15:02:20|408.3||408.3||408.3||408.3||0
1747407750000|2025-05-16 15:02:30|408.4||408.4||408.4||408.4||1085
1747407780000|2025-05-16 15:03:00||408.3||408.3||408.3||408.3|0
1747407790000|2025-05-16 15:03:10|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|0
1747407810000|2025-05-16 15:03:30|||||||||357
1747407840000|2025-05-16 15:04:00|408.6|408.5|408.7|408.5|408.7|408.5|408.6|408.5|283
1747407850000|2025-05-16 15:04:10|408.6||408.6||408.6||408.6||0
1747407860000|2025-05-16 15:04:20|408.5|408.4|408.6|408.4|408.6|408.4|408.5|408.4|4408
1747407880000|2025-05-16 15:04:40|408.5||408.6||408.6||408.5||175
1747407900000|2025-05-16 15:05:00|408.5||408.5||408.5||408.5||1887
1747407910000|2025-05-16 15:05:10|408.6||408.6||408.6||408.6||1340
1747407920000|2025-05-16 15:05:20||408.5||408.5||408.5||408.5|0
1747407940000|2025-05-16 15:05:40|||||||||5013
1747407950000|2025-05-16 15:05:50|||||||||4293
1747408020000|2025-05-16 15:07:00|||||||||748
1747408050000|2025-05-16 15:07:30||408.4||408.4||408.4||408.4|1722
1747408060000|2025-05-16 15:07:40|408.5||408.5||408.5||408.5||0
1747408070000|2025-05-16 15:07:50|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.2|470
1747408090000|2025-05-16 15:08:10|408.5|408.4|408.6|408.4|408.6|408.5|408.5|408.4|5043
1747408110000|2025-05-16 15:08:30|408.5||408.5||408.5||408.5||0
1747408140000|2025-05-16 15:09:00|408.6||408.6||408.6||408.6||1993
1747408170000|2025-05-16 15:09:30|408.5||408.5||408.5||408.5||0
1747408180000|2025-05-16 15:09:40|408.6|408.5|408.6|408.4|408.6|408.5|408.6|408.4|3485
1747408200000|2025-05-16 15:10:00||408.5||408.5||408.5||408.5|0
1747408220000|2025-05-16 15:10:20|||||||||1432
1747408230000|2025-05-16 15:10:30|||||||||2194
1747408260000|2025-05-16 15:11:00|408.7||408.7||408.7||408.7||150
1747408270000|2025-05-16 15:11:10||408.6||408.6||408.6||408.6|0
1747408280000|2025-05-16 15:11:20|408.6|408.5|408.7|408.5|408.7|408.5|408.6|408.5|5833
1747408290000|2025-05-16 15:11:30||408.6||408.6||408.6||408.6|0
1747408340000|2025-05-16 15:12:20|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|1195
1747408350000|2025-05-16 15:12:30|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|1711
1747408360000|2025-05-16 15:12:40||408.5||408.5||408.5||408.5|4293
1747408370000|2025-05-16 15:12:50|408.6||408.6||408.6||408.6||0
1747408410000|2025-05-16 15:13:30|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1747408420000|2025-05-16 15:13:40|408.6|408.5|408.5|408.4|408.6|408.5|408.5|408.4|5649
1747408430000|2025-05-16 15:13:50|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|0
1747408440000|2025-05-16 15:14:00|408.7||408.7||408.7||408.7||1283
1747408450000|2025-05-16 15:14:10|408.6||408.6||408.6||408.6||0
1747408470000|2025-05-16 15:14:30|408.7|408.6|408.7|408.5|408.7|408.6|408.6|408.5|1980
1747408500000|2025-05-16 15:15:00||408.6||408.5||408.6||408.5|2166
1747408510000|2025-05-16 15:15:10|||||||||1213
1747408530000|2025-05-16 15:15:30|||||||||2109
1747408540000|2025-05-16 15:15:40|||||||||1225
1747408550000|2025-05-16 15:15:50|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|933
1747408560000|2025-05-16 15:16:00|||||||||4545
1747408570000|2025-05-16 15:16:10|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|123
1747408590000|2025-05-16 15:16:30|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1747408610000|2025-05-16 15:16:50|||||||||1065
1747408620000|2025-05-16 15:17:00|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|1000
1747408630000|2025-05-16 15:17:10|||||||||2863
1747408640000|2025-05-16 15:17:20|||||||||2957
1747408660000|2025-05-16 15:17:40|408.8||408.8||408.8||408.8||544
1747408670000|2025-05-16 15:17:50|408.7|408.4|408.7|408.4|408.7|408.4|408.7|408.4|20
1747408690000|2025-05-16 15:18:10||408.5||408.5||408.5||408.5|9609
1747408730000|2025-05-16 15:18:50|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|783
1747408740000|2025-05-16 15:19:00|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|683
1747408750000|2025-05-16 15:19:10|||||||||3958
1747408800000|2025-05-16 15:20:00|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|6
1747408810000|2025-05-16 15:20:10|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|2770
1747408830000|2025-05-16 15:20:30|||||||||3217
1747408840000|2025-05-16 15:20:40|408.2|408|408.2|408|408.2|408|408.2|408|565
1747408850000|2025-05-16 15:20:50|||||||||7447
1747408860000|2025-05-16 15:21:00|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|4104
1747408870000|2025-05-16 15:21:10|408.4|408.2|408.3|408.1|408.4|408.2|408.3|408.1|359
1747408880000|2025-05-16 15:21:20|408.4||408.4||408.4||408.4||0
1747408890000|2025-05-16 15:21:30|408.3||408.3||408.3||408.3||0
1747408900000|2025-05-16 15:21:40|||||||||1111
1747408910000|2025-05-16 15:21:50|408.4||408.3||408.4||408.3||1704
1747408920000|2025-05-16 15:22:00|||||||||3297
1747408930000|2025-05-16 15:22:10|408.4||408.4||408.4||408.4||1607
1747408950000|2025-05-16 15:22:30|408.3||408.3||408.3||408.3||558
1747408960000|2025-05-16 15:22:40|||||||||2691
1747408980000|2025-05-16 15:23:00|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|153
1747408990000|2025-05-16 15:23:10|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1747409020000|2025-05-16 15:23:40|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|272
1747409040000|2025-05-16 15:24:00|408.3|408.1|408.4|408.2|408.4|408.2|408.3|408.1|1351
1747409050000|2025-05-16 15:24:10|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|493
1747409060000|2025-05-16 15:24:20|||||||||1122
1747409070000|2025-05-16 15:24:30|408.6|408.4|408.5|408.3|408.6|408.4|408.5|408.3|0
1747409090000|2025-05-16 15:24:50|408.4|408.1|408.4|408.1|408.4|408.1|408.4|408.1|8055
1747409100000|2025-05-16 15:25:00|||||||||2525
1747409110000|2025-05-16 15:25:10|408.3|408|408.2|408|408.3|408|408.2|408|3972
1747409130000|2025-05-16 15:25:30|||||||||444
1747409150000|2025-05-16 15:25:50|||||||||788
1747409170000|2025-05-16 15:26:10|||||||||1157
1747409180000|2025-05-16 15:26:20|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|1
1747409190000|2025-05-16 15:26:30|||||||||2177
1747409210000|2025-05-16 15:26:50|408.2|408|408.3|408.1|408.3|408.1|408.2|408|98
1747409220000|2025-05-16 15:27:00|408.2|408|408.3|408|408.3|408|408.2|408|6291
1747409230000|2025-05-16 15:27:10||408.1||408.1||408.1||408.1|0
1747409250000|2025-05-16 15:27:30|||||||||2231
1747409260000|2025-05-16 15:27:40|408.2|408|408.3|408|408.3|408|408.2|408|557
1747409270000|2025-05-16 15:27:50|408.2||408.2||408.2||408.2||1054
1747409280000|2025-05-16 15:28:00|408.3||408.3||408.3||408.3||33
1747409290000|2025-05-16 15:28:10||408.1||408.1||408.1||408.1|603
1747409320000|2025-05-16 15:28:40|||||||||587
1747409340000|2025-05-16 15:29:00|408.4|408.2|408.5|408.3|408.5|408.3|408.4|408.2|481
1747409350000|2025-05-16 15:29:10|||||||||831
1747409360000|2025-05-16 15:29:20||408.2||408.2||408.2||408.2|1112
1747409370000|2025-05-16 15:29:30||408.3||408.3||408.3||408.3|0
1747409380000|2025-05-16 15:29:40|408.4|408.1|408.4|408.1|408.4|408.1|408.4|408.1|5234
1747409390000|2025-05-16 15:29:50||408.2||408.1||408.2||408.1|16
1747638000000|2025-05-19 07:00:00|412|411.5|411.9|411.5|412|411.5|411.9|411.5|4213
1747638010000|2025-05-19 07:00:10|412||411.9||412||411.9||0
1747638020000|2025-05-19 07:00:20|411.6|411.3|411.4|411.2|411.6|411.3|411.4|411.2|3227
1747638030000|2025-05-19 07:00:30|411.2|410.7|410.9|410.5|411.2|410.7|410.8|410.4|0
1747638040000|2025-05-19 07:00:40|410.8|410.4|410.8|410.3|410.9|410.4|410.8|410.3|0
1747638050000|2025-05-19 07:00:50||410.4||410.5||410.5||410.4|0
1747638070000|2025-05-19 07:01:10|410.9|410.6|411.2|410.8|411.2|410.8|410.9|410.6|1257
1747638080000|2025-05-19 07:01:20|411.1|410.7|411.1|410.7|411.1|410.7|411.1|410.7|0
1747638110000|2025-05-19 07:01:50|411|410.3|410.6|410.4|411|410.4|410.4|410.2|949
1747638120000|2025-05-19 07:02:00|410.5|410.2|410.6|410.4|410.9|410.7|410.5|410.2|1586
1747638130000|2025-05-19 07:02:10|410.5|410.2|410.3|410.1|410.6|410.2|410.3|410.1|1595
1747638140000|2025-05-19 07:02:20|410|409.9|410.2|409.9|410.2|409.9|410|409.9|880
1747638150000|2025-05-19 07:02:30|410.1||410.1||410.1||410.1||0
1747638160000|2025-05-19 07:02:40|409.8|409.6|409.8|409.5|409.8|409.6|409.8|409.5|856
1747638170000|2025-05-19 07:02:50|409.7|409.6|409.8|409.7|409.8|409.7|409.7|409.6|22391
1747638180000|2025-05-19 07:03:00|410|409.9|410.3|410.1|410.3|410.1|410|409.9|31
1747638190000|2025-05-19 07:03:10|410.5|410.2|410.8|410.5|410.8|410.5|410.5|410.2|150
1747638220000|2025-05-19 07:03:40|410.9|410.6|410.9|410.6|410.9|410.6|410.9|410.6|0
1747638230000|2025-05-19 07:03:50|411|410.7|411|410.7|411|410.7|411|410.7|0
1747638240000|2025-05-19 07:04:00|410.8|410.6|410.7|410.5|410.8|410.6|410.7|410.5|663
1747638250000|2025-05-19 07:04:10|410.6|410.4|410.8|410.6|410.8|410.6|410.6|410.4|1482
1747638280000|2025-05-19 07:04:40|411|410.7|410.9|410.7|411|410.7|410.9|410.7|0
1747638290000|2025-05-19 07:04:50|410.7|410.5|410.6|410.4|410.7|410.5|410.6|410.4|2201
1747638300000|2025-05-19 07:05:00|410.5|410.2|410.5|410.2|410.5|410.2|410.4|410.2|0
1747638310000|2025-05-19 07:05:10||410.3||410.3||410.3||410.3|0
1747638330000|2025-05-19 07:05:30||410.2||410.2||410.2||410.2|0
1747638340000|2025-05-19 07:05:40|410.4|410.1|410.3|410.1|410.4|410.1|410.3|410.1|0
1747638360000|2025-05-19 07:06:00|410.4|410.2|410.4|410.3|410.4|410.3|410.4|410.2|0
1747638370000|2025-05-19 07:06:10|410.5|410.4|410.6|410.4|410.6|410.4|410.5|410.4|617
1747638390000|2025-05-19 07:06:30|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|2154
1747638400000|2025-05-19 07:06:40|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|2154
1747638410000|2025-05-19 07:06:50|410.2|410.1|410.1|409.9|410.2|410.1|410.1|409.9|2525
1747638420000|2025-05-19 07:07:00|410.2|410|410.2|409.9|410.2|410|410.2|409.9|972
1747638430000|2025-05-19 07:07:10|410.1|409.7|410.1|409.9|410.1|409.9|409.8|409.7|0
1747638440000|2025-05-19 07:07:20|409.9|409.7|409.9|409.7|409.9|409.7|409.8|409.6|2393
1747638450000|2025-05-19 07:07:30|409.8|409.6|409.9|409.7|409.9|409.7|409.8|409.6|1521
1747638470000|2025-05-19 07:07:50|409.8|409.6|409.7|409.5|409.8|409.6|409.7|409.5|528
1747638480000|2025-05-19 07:08:00|409.6|409.4|409.4|409.3|409.7|409.5|409.4|409.3|1921
1747638490000|2025-05-19 07:08:10|||||||||3
1747638500000|2025-05-19 07:08:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|1076
1747638510000|2025-05-19 07:08:30|409.6||409.6||409.6||409.6||0
1747638530000|2025-05-19 07:08:50|409.7|409.6|410|409.8|410|409.8|409.7|409.6|1521
1747638550000|2025-05-19 07:09:10|409.9|409.7|410|409.8|410|409.8|409.8|409.6|2491
1747638580000|2025-05-19 07:09:40|410.2|410|410|409.9|410.2|410|410|409.9|0
1747638590000|2025-05-19 07:09:50|409.9|409.8|409.8|409.7|409.9|409.8|409.8|409.7|1228
1747638600000|2025-05-19 07:10:00|409.9|409.8|410.1|410|410.1|410|409.9|409.8|2270
1747638610000|2025-05-19 07:10:10|410.2|409.7|409.9|409.8|410.2|409.8|409.8|409.7|3843
1747638640000|2025-05-19 07:10:40|409.8|409.7|409.6|409.4|409.8|409.7|409.6|409.4|100
1747638660000|2025-05-19 07:11:00|409.4|409.2|409.5|409.3|409.5|409.3|409.4|409.2|949
1747638670000|2025-05-19 07:11:10|409.3|409.2|409.2|409.1|409.3|409.2|409.2|409.1|0
1747638690000|2025-05-19 07:11:30|409.3||409.3||409.3||409.3||0
1747638700000|2025-05-19 07:11:40|409|409|409|408.7|409|409|408.9|408.7|882
1747638710000|2025-05-19 07:11:50||408.8||408.8||408.8||408.8|0
1747638730000|2025-05-19 07:12:10|408.9|408.7|408.7|408.5|408.9|408.7|408.6|408.5|1965
1747638740000|2025-05-19 07:12:20|408.8|408.4|408.8|408.6|408.8|408.6|408.8|408.4|2311
1747638750000|2025-05-19 07:12:30||408.7||408.6||408.7||408.6|0
1747638760000|2025-05-19 07:12:40|408.7|408.5|408.6|408.4|408.7|408.5|408.5|408.4|0
1747638770000|2025-05-19 07:12:50|408.7|408.7|408.8|408.7|408.8|408.7|408.7|408.7|1454
1747638790000|2025-05-19 07:13:10|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|459
1747638800000|2025-05-19 07:13:20|408.6|408.5|408.6|408.4|408.6|408.5|408.6|408.4|1242
1747638810000|2025-05-19 07:13:30|408.5|408.5|408.5|408.4|408.5|408.5|408.5|408.4|385
1747638840000|2025-05-19 07:14:00|408.4|408.3|408.2|408|408.4|408.3|408.2|408|2771
1747638850000|2025-05-19 07:14:10|408.1||408.1||408.1||408.1||0
1747638860000|2025-05-19 07:14:20|408|407.9|408|407.8|408|407.9|408|407.8|1603
1747638870000|2025-05-19 07:14:30|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1747638880000|2025-05-19 07:14:40|408.2|408|408.2|408|408.2|408|408.2|408|150
1747638890000|2025-05-19 07:14:50|408|407.9|408|407.8|408|407.9|407.9|407.8|2052
1747638900000|2025-05-19 07:15:00|407.9||407.9||407.9||407.9||0
1747638910000|2025-05-19 07:15:10|407.8|407.7|408|407.8|408|407.9|407.8|407.7|100
1747638920000|2025-05-19 07:15:20|408.1|407.9|408.3|408.1|408.3|408.1|408.1|407.9|552
1747638940000|2025-05-19 07:15:40||408||408||408||408|0
1747638950000|2025-05-19 07:15:50|408|407.9|408|407.8|408|407.9|408|407.8|1590
1747638960000|2025-05-19 07:16:00|||||||||1052
1747638990000|2025-05-19 07:16:30|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1747639000000|2025-05-19 07:16:40|408.2|408.1|408.3|408.1|408.3|408.2|408.2|408.1|150
1747639020000|2025-05-19 07:17:00|||||||||1115
1747639030000|2025-05-19 07:17:10|408.4|408.2|408.5|408.3|408.5|408.3|408.4|408.2|79
1747639050000|2025-05-19 07:17:30|408.4|408.2|408.4|408.3|408.4|408.3|408.3|408.2|1033
1747639060000|2025-05-19 07:17:40|408.5|408.4|408.6|408.4|408.6|408.4|408.5|408.4|0
1747639120000|2025-05-19 07:18:40|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.4|1580
1747639130000|2025-05-19 07:18:50|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1747639140000|2025-05-19 07:19:00|408.8|408.6|408.7|408.6|408.8|408.6|408.7|408.6|0
1747639160000|2025-05-19 07:19:20||408.5||408.6||408.6||408.5|0
1747639170000|2025-05-19 07:19:30|408.6|408.5|408.5|408.4|408.6|408.5|408.5|408.4|2305
1747639200000|2025-05-19 07:20:00|408.3|408.2|408.4|408.2|408.4|408.2|408.3|408.2|56
1747639210000|2025-05-19 07:20:10|408.5|408.3|408.8|408.5|408.8|408.6|408.5|408.3|2160
1747639220000|2025-05-19 07:20:20|408.7|408.4|408.6|408.4|408.7|408.4|408.5|408.4|0
1747639230000|2025-05-19 07:20:30|408.5|408.5|408.5|408.3|408.5|408.5|408.5|408.3|0
1747639250000|2025-05-19 07:20:50||408.4||408.4||408.4||408.4|0
1747639270000|2025-05-19 07:21:10|408.6|408.5|408.8|408.6|408.8|408.6|408.6|408.5|0
1747639290000|2025-05-19 07:21:30|408.7|408.5|408.6|408.5|408.7|408.5|408.6|408.5|0
1747639300000|2025-05-19 07:21:40|408.7||408.7||408.7||408.7||0
1747639320000|2025-05-19 07:22:00|408.8|408.7|408.8|408.6|408.9|408.8|408.8|408.6|1108
1747639340000|2025-05-19 07:22:20|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1747639350000|2025-05-19 07:22:30|408.8|408.6|408.7|408.5|408.8|408.6|408.7|408.5|2729
1747639360000|2025-05-19 07:22:40|408.8||408.8||408.8||408.8||0
1747639370000|2025-05-19 07:22:50||408.6||408.6||408.6||408.6|0
1747639380000|2025-05-19 07:23:00|408.7|408.5|408.8|408.6|408.8|408.6|408.7|408.5|1034
1747639400000|2025-05-19 07:23:20|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1747639410000|2025-05-19 07:23:30||408.8||408.7||408.8||408.7|0
1747639430000|2025-05-19 07:23:50|||||||||1225
1747639440000|2025-05-19 07:24:00|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|858
1747639490000|2025-05-19 07:24:50|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|1210
1747639500000|2025-05-19 07:25:00|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|346
1747639520000|2025-05-19 07:25:20|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|825
1747639560000|2025-05-19 07:26:00|408.4||408.5||408.5||408.4||0
1747639580000|2025-05-19 07:26:20|408.4|408.2|408.4|408.3|408.4|408.3|408.4|408.2|0
1747639590000|2025-05-19 07:26:30|408.3|408.2|408.3|408.1|408.3|408.3|408.3|408.1|1877
1747639620000|2025-05-19 07:27:00||408.2||408.1||408.2||408.1|0
1747639630000|2025-05-19 07:27:10|408.2||408.2||408.2||408.2||0
1747639640000|2025-05-19 07:27:20|408.1|408|408.1|408|408.1|408|408.1|408|120
1747639650000|2025-05-19 07:27:30|408.2||408.2||408.2||408.2||1500
1747639660000|2025-05-19 07:27:40|408.3|408.1|408.4|408.3|408.4|408.3|408.3|408.1|0
1747639690000|2025-05-19 07:28:10|||||||||1480
1747639700000|2025-05-19 07:28:20|408.3|408.1|408.2|408.1|408.3|408.1|408.2|408|2460
1747639710000|2025-05-19 07:28:30||408||408||408||408|825
1747639730000|2025-05-19 07:28:50|408.1||408.1||408.1||408.1||0
1747639740000|2025-05-19 07:29:00|408|407.9|408.1|408|408.1|408|408|407.9|1461
1747639770000|2025-05-19 07:29:30|408.2||408.2||408.2||408.2||0
1747639790000|2025-05-19 07:29:50||408.1||408.1||408.1||408.1|0
1747639800000|2025-05-19 07:30:00|408.3|408.2|408.3|408.1|408.3|408.2|408.3|408.1|1340
1747639850000|2025-05-19 07:30:50|408.2||408.2||408.2||408.2||0
1747639860000|2025-05-19 07:31:00||408||408||408||408|1425
1747639870000|2025-05-19 07:31:10|408.1||408.1||408.1||408.1||870
1747639880000|2025-05-19 07:31:20|||||||||1082
1747639910000|2025-05-19 07:31:50|||||||||1121
1747639920000|2025-05-19 07:32:00|408|407.9|408|407.9|408|407.9|408|407.9|850
1747639940000|2025-05-19 07:32:20|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|3
1747639950000|2025-05-19 07:32:30|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|0
1747639960000|2025-05-19 07:32:40|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1747639990000|2025-05-19 07:33:10|408|407.9|408|407.9|408|407.9|408|407.9|1538
1747640010000|2025-05-19 07:33:30|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|936
1747640020000|2025-05-19 07:33:40|407.8|407.7|407.8|407.6|407.8|407.7|407.8|407.6|1629
1747640030000|2025-05-19 07:33:50|407.7||407.7||407.7||407.7||0
1747640040000|2025-05-19 07:34:00|407.6|407.5|407.6|407.4|407.6|407.5|407.6|407.4|17
1747640050000|2025-05-19 07:34:10|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|0
1747640090000|2025-05-19 07:34:50||407.7||407.7||407.7||407.7|0
1747640100000|2025-05-19 07:35:00|407.9|407.8|408|407.9|408|407.9|407.9|407.8|2073
1747640130000|2025-05-19 07:35:30|408.1|408|408.1|408|408.1|408|408.1|408|0
1747640170000|2025-05-19 07:36:10|||||||||941
1747640180000|2025-05-19 07:36:20|408.2|408.1|408.1|408|408.2|408.1|408.1|408|971
1747640240000|2025-05-19 07:37:20|||||||||551
1747640250000|2025-05-19 07:37:30|408.2||408.2||408.2||408.2||1513
1747640270000|2025-05-19 07:37:50||408.1||408.1||408.1||408.1|0
1747640280000|2025-05-19 07:38:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1747640290000|2025-05-19 07:38:10||408.1||408.1||408.1||408.1|1437
1747640340000|2025-05-19 07:39:00||408.2||408.1||408.2||408.1|957
1747640380000|2025-05-19 07:39:40|408.2||408.2||408.2||408.2||0
1747640420000|2025-05-19 07:40:20|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|319
1747640440000|2025-05-19 07:40:40|408.5|408.3|408.5|408.3|408.5|408.3|408.4|408.3|515
1747640450000|2025-05-19 07:40:50||408.4||408.4||408.4||408.4|0
1747640470000|2025-05-19 07:41:10|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|3566
1747640490000|2025-05-19 07:41:30|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|1159
1747640500000|2025-05-19 07:41:40|408.6|408.5|408.7|408.5|408.7|408.5|408.6|408.5|4511
1747640560000|2025-05-19 07:42:40|408.6|408.6|408.6|408.5|408.6|408.6|408.6|408.5|1106
1747640610000|2025-05-19 07:43:30|408.7|408.6|408.8|408.7|408.8|408.7|408.7|408.6|150
1747640640000|2025-05-19 07:44:00|408.9|408.8|409|408.8|409|408.8|408.9|408.8|200
1747640650000|2025-05-19 07:44:10|408.9||408.9||408.9||408.9||0
1747640670000|2025-05-19 07:44:30|408.8|408.7|408.9|408.7|408.9|408.7|408.8|408.7|1831
1747640730000|2025-05-19 07:45:30|409|408.8|409|408.9|409|408.9|409|408.8|238
1747640740000|2025-05-19 07:45:40|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1135
1747640780000|2025-05-19 07:46:20|408.8|408.7|408.9|408.8|408.9|408.8|408.8|408.7|2488
1747640810000|2025-05-19 07:46:50|||||||||1225
1747640850000|2025-05-19 07:47:30|409|408.9|409|408.9|409|408.9|409|408.9|150
1747640910000|2025-05-19 07:48:30|409.1||409.1||409.1||409.1||1958
1747640920000|2025-05-19 07:48:40||409||409||409||409|0
1747640990000|2025-05-19 07:49:50|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1747641060000|2025-05-19 07:51:00|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1747641070000|2025-05-19 07:51:10|||||||||1500
1747641150000|2025-05-19 07:52:30|409.4||409.4||409.4||409.4||1305
1747641180000|2025-05-19 07:53:00|409.3|409.3|409.4|409.3|409.4|409.3|409.3|409.2|1500
1747641230000|2025-05-19 07:53:50|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|567
1747641240000|2025-05-19 07:54:00|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1747641260000|2025-05-19 07:54:20|||||||||1500
1747641270000|2025-05-19 07:54:30||409||409||409||409|0
1747641290000|2025-05-19 07:54:50||409.1||409.1||409.1||409.1|0
1747641340000|2025-05-19 07:55:40|409.1|409|409.1|409|409.1|409|409.1|409|417
1747641430000|2025-05-19 07:57:10|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|732
1747641510000|2025-05-19 07:58:30|||||||||834
1747641530000|2025-05-19 07:58:50|409.1|409|409.1|409|409.1|409|409.1|409|1623
1747641580000|2025-05-19 07:59:40|||||||||1184
1747641590000|2025-05-19 07:59:50|409|408.9|409|408.9|409|408.9|409|408.9|911
1747641600000|2025-05-19 08:00:00||408.8||408.9||408.9||408.8|1686
1747641610000|2025-05-19 08:00:10|||||||||537
1747641650000|2025-05-19 08:00:50|409.1|409|409.1|409|409.1|409|409.1|409|0
1747641670000|2025-05-19 08:01:10|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|781
1747641680000|2025-05-19 08:01:20|409.3|409.2|409.2|409.1|409.3|409.2|409.2|409.1|1425
1747641700000|2025-05-19 08:01:40|409.1|409|409.1|409|409.1|409|409.1|409|928
1747641770000|2025-05-19 08:02:50|||||||||890
1747641850000|2025-05-19 08:04:10|409.2|409.1|409.3|409.2|409.3|409.2|409.2|409.1|0
1747641900000|2025-05-19 08:05:00|409.4|409.3|409.4|409.2|409.4|409.3|409.4|409.2|1425
1747641910000|2025-05-19 08:05:10|||||||||971
1747641930000|2025-05-19 08:05:30||409.3||409.3||409.3||409.3|2146
1747641950000|2025-05-19 08:05:50|||||||||2269
1747642060000|2025-05-19 08:07:40|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|1997
1747642130000|2025-05-19 08:08:50|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|163
1747642180000|2025-05-19 08:09:40|409.5|409.4|409.6|409.4|409.6|409.5|409.5|409.4|1044
1747642220000|2025-05-19 08:10:20||409.5||409.5||409.5||409.5|0
1747642240000|2025-05-19 08:10:40|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1747642260000|2025-05-19 08:11:00|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1747642300000|2025-05-19 08:11:40|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1747642320000|2025-05-19 08:12:00|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1747642330000|2025-05-19 08:12:10|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|1079
1747642380000|2025-05-19 08:13:00|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|325
1747642480000|2025-05-19 08:14:40|409.3|409.2|409.3|409.2|409.3|409.2|409.2|409.1|1449
1747642540000|2025-05-19 08:15:40|||||||||1853
1747642550000|2025-05-19 08:15:50|||||||||952
1747642570000|2025-05-19 08:16:10|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1747642600000|2025-05-19 08:16:40|409.5|409.4|409.6|409.5|409.6|409.5|409.5|409.4|0
1747642610000|2025-05-19 08:16:50||409.4||409.5||409.5||409.4|0
1747642650000|2025-05-19 08:17:30|||||||||300
1747642660000|2025-05-19 08:17:40|409.7|409.6|409.6|409.5|409.7|409.6|409.6|409.5|141
1747642720000|2025-05-19 08:18:40|||||||||850
1747642780000|2025-05-19 08:19:40|||||||||919
1747642840000|2025-05-19 08:20:40|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1747642850000|2025-05-19 08:20:50||409.5||409.5||409.5||409.5|2294
1747642860000|2025-05-19 08:21:00|409.6||409.6||409.6||409.6||0
1747642980000|2025-05-19 08:23:00|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1747642990000|2025-05-19 08:23:10|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1747643000000|2025-05-19 08:23:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|2277
1747643060000|2025-05-19 08:24:20|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|576
1747643100000|2025-05-19 08:25:00|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1747643140000|2025-05-19 08:25:40|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|1748
1747643190000|2025-05-19 08:26:30|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1747643220000|2025-05-19 08:27:00|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|1271
1747643260000|2025-05-19 08:27:40|||||||||10
1747643280000|2025-05-19 08:28:00|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|1002
1747643300000|2025-05-19 08:28:20||409.5||409.5||409.5||409.5|135
1747643360000|2025-05-19 08:29:20|409.8|409.6|409.8|409.7|409.8|409.7|409.7|409.6|1052
1747643370000|2025-05-19 08:29:30|||||||||2300
1747643420000|2025-05-19 08:30:20|||||||||917
1747643430000|2025-05-19 08:30:30|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|150
1747643440000|2025-05-19 08:30:40|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|1437
1747643490000|2025-05-19 08:31:30|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|955
1747643520000|2025-05-19 08:32:00|||||||||1005
1747643530000|2025-05-19 08:32:10|||||||||832
1747643570000|2025-05-19 08:32:50|||||||||933
1747643580000|2025-05-19 08:33:00|410|409.9|410|409.9|410|409.9|410|409.9|836
1747643630000|2025-05-19 08:33:50|410.1|410|410.2|410|410.2|410|410.1|410|1914
1747643640000|2025-05-19 08:34:00|410.1||410.2||410.2||410.1||0
1747643650000|2025-05-19 08:34:10|410.1||410.1||410.1||410.1||0
1747643660000|2025-05-19 08:34:20|||||||||2300
1747643670000|2025-05-19 08:34:30|||||||||898
1747643720000|2025-05-19 08:35:20|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|2268
1747643740000|2025-05-19 08:35:40|410.1|410|410.1|410|410.1|410|410.1|410|1405
1747643750000|2025-05-19 08:35:50|410|409.9|410|409.9|410|409.9|410|409.9|431
1747643760000|2025-05-19 08:36:00|410.1|410|410.1|410|410.1|410|410.1|409.9|2145
1747643770000|2025-05-19 08:36:10||409.9||409.9||410||409.9|0
1747643780000|2025-05-19 08:36:20||410||410||410||409.9|0
1747643810000|2025-05-19 08:36:50|410|409.9|410|409.9|410|409.9|410|409.9|1461
1747643830000|2025-05-19 08:37:10|410.1|410|410.1|410|410.1|410|410.1|410|606
1747643840000|2025-05-19 08:37:20|410|409.9|410|409.9|410|409.9|410|409.9|1462
1747643890000|2025-05-19 08:38:10|||||||||192
1747643940000|2025-05-19 08:39:00|410.1|410|410.1|410|410.1|410|410.1|410|0
1747643950000|2025-05-19 08:39:10|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|130
1747643960000|2025-05-19 08:39:20|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1747644010000|2025-05-19 08:40:10|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|2213
1747644030000|2025-05-19 08:40:30|||||||||5660
1747644040000|2025-05-19 08:40:40||410||410||410||410|0
1747644060000|2025-05-19 08:41:00|410.1||410.1||410.1||410.1||0
1747644090000|2025-05-19 08:41:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|150
1747644120000|2025-05-19 08:42:00|||||||||1435
1747644130000|2025-05-19 08:42:10||410||410||410||410|1275
1747644140000|2025-05-19 08:42:20|410.1|409.9|410|409.9|410.1|409.9|410|409.9|1328
1747644160000|2025-05-19 08:42:40|410.1|410|410.1|410|410.1|410|410.1|410|150
1747644180000|2025-05-19 08:43:00|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|160
1747644220000|2025-05-19 08:43:40|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|126
1747644230000|2025-05-19 08:43:50|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|375
1747644270000|2025-05-19 08:44:30|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1015
1747644280000|2025-05-19 08:44:40|410.2|410.1|410.3|410.1|410.3|410.1|410.2|410.1|711
1747644300000|2025-05-19 08:45:00||410.2||410.2||410.2||410.2|0
1747644310000|2025-05-19 08:45:10|410.1|410|410.1|410|410.1|410|410.1|410|966
1747644320000|2025-05-19 08:45:20|410|409.9|410.1|409.9|410.1|409.9|410|409.9|34
1747644360000|2025-05-19 08:46:00|410||410||410||410||862
1747644370000|2025-05-19 08:46:10|409.9|409.8|409.8|409.6|409.9|409.8|409.8|409.6|146
1747644470000|2025-05-19 08:47:50||409.7||409.7||409.7||409.7|0
1747644500000|2025-05-19 08:48:20|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|150
1747644700000|2025-05-19 08:51:40|410|409.9|410|409.9|410|409.9|410|409.9|2061
1747644780000|2025-05-19 08:53:00|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|1615
1747644850000|2025-05-19 08:54:10||409.7||409.7||409.8||409.7|852
1747644860000|2025-05-19 08:54:20|409.8||409.8||409.8||409.8||0
1747644880000|2025-05-19 08:54:40|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|854
1747644900000|2025-05-19 08:55:00|||||||||34
1747644950000|2025-05-19 08:55:50|||||||||2195
1747644990000|2025-05-19 08:56:30|||||||||941
1747645030000|2025-05-19 08:57:10|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1747645120000|2025-05-19 08:58:40|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|2568
1747645210000|2025-05-19 09:00:10|409.8|409.7|409.9|409.8|409.9|409.8|409.8|409.7|920
1747645220000|2025-05-19 09:00:20|410||410||410||410||1242
1747645250000|2025-05-19 09:00:50||409.9||409.9||409.9||409.9|1801
1747645260000|2025-05-19 09:01:00|||||||||1574
1747645300000|2025-05-19 09:01:40|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|1000
1747645320000|2025-05-19 09:02:00|409.8|409.7|409.8|409.6|409.8|409.7|409.7|409.6|1206
1747645350000|2025-05-19 09:02:30|409.7||409.7||409.7||409.7||380
1747645370000|2025-05-19 09:02:50|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1747645380000|2025-05-19 09:03:00|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1747645430000|2025-05-19 09:03:50|||||||||2000
1747645440000|2025-05-19 09:04:00||409.7||409.7||409.7||409.7|0
1747645500000|2025-05-19 09:05:00|409.8||409.9||409.9||409.8||0
1747645510000|2025-05-19 09:05:10|409.8||409.8||409.8||409.8||0
1747645620000|2025-05-19 09:07:00||409.6||409.6||409.6||409.6|932
1747645650000|2025-05-19 09:07:30||409.7||409.7||409.7||409.7|0
1747645660000|2025-05-19 09:07:40|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|2244
1747645680000|2025-05-19 09:08:00|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|2167
1747645690000|2025-05-19 09:08:10||409.6||409.6||409.6||409.6|960
1747645720000|2025-05-19 09:08:40|409.7||409.7||409.7||409.7||0
1747645740000|2025-05-19 09:09:00|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1747645780000|2025-05-19 09:09:40|409.9||409.9||409.9||409.9||0
1747645800000|2025-05-19 09:10:00|410|409.8|410|409.9|410|409.9|410|409.8|0
1747645830000|2025-05-19 09:10:30|||||||||89
1747645910000|2025-05-19 09:11:50|410.1||410.1||410.1||410.1||1655
1747645940000|2025-05-19 09:12:20|410||410||410||410||0
1747645960000|2025-05-19 09:12:40|||||||||1723
1747645970000|2025-05-19 09:12:50|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|2783
1747646010000|2025-05-19 09:13:30|410|409.9|410|409.9|410|409.9|410|409.9|0
1747646120000|2025-05-19 09:15:20|410.1|410|410.2|410|410.2|410|410.1|410|922
1747646140000|2025-05-19 09:15:40|410.1||410.2||410.2||410.1||904
1747646150000|2025-05-19 09:15:50|410.3|410.1|410.2|410.1|410.3|410.2|410.2|410.1|1989
1747646200000|2025-05-19 09:16:40|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|4
1747646210000|2025-05-19 09:16:50|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1747646240000|2025-05-19 09:17:20|410.1|410|410.1|410|410.1|410|410.1|410|1134
1747646300000|2025-05-19 09:18:20|410|409.9|410.1|410|410.1|410|410|409.9|981
1747646320000|2025-05-19 09:18:40|410|409.9|410|409.9|410|409.9|410|409.9|1209
1747646340000|2025-05-19 09:19:00|410.1|410|410.1|410|410.1|410|410.1|410|0
1747646410000|2025-05-19 09:20:10|||||||||22
1747646420000|2025-05-19 09:20:20|410|409.9|410|409.9|410|409.9|410|409.9|1717
1747646570000|2025-05-19 09:22:50|||||||||1220
1747646580000|2025-05-19 09:23:00|||||||||1050
1747646640000|2025-05-19 09:24:00|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|14
1747646660000|2025-05-19 09:24:20|410|409.9|410|409.9|410|409.9|410|409.9|0
1747646720000|2025-05-19 09:25:20|409.9|409.8|409.8|409.7|409.9|409.8|409.8|409.7|526
1747646760000|2025-05-19 09:26:00|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|63
1747646880000|2025-05-19 09:28:00|410|409.9|410|409.9|410|409.9|410|409.9|0
1747646980000|2025-05-19 09:29:40|410.1|410|410.1|410|410.1|410|410.1|410|0
1747647000000|2025-05-19 09:30:00|410.2|410.1|410.3|410.2|410.3|410.2|410.2|410.1|1
1747647010000|2025-05-19 09:30:10|||||||||1418
1747647020000|2025-05-19 09:30:20|410.1|410|410.2|410|410.2|410|410.1|410|1328
1747647080000|2025-05-19 09:31:20||410.1||410.1||410.1||410.1|0
1747647110000|2025-05-19 09:31:50|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1747647190000|2025-05-19 09:33:10|||||||||850
1747647310000|2025-05-19 09:35:10|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|186
1747647320000|2025-05-19 09:35:20|410.3||410.3||410.3||410.3||1337
1747647330000|2025-05-19 09:35:30|410.2||410.2||410.2||410.2||0
1747647360000|2025-05-19 09:36:00|410.1|410|410.1|410|410.1|410|410.1|410|2210
1747647380000|2025-05-19 09:36:20|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1747647420000|2025-05-19 09:37:00|410.3||410.3||410.3||410.3||666
1747647490000|2025-05-19 09:38:10||410.2||410.2||410.2||410.2|0
1747647510000|2025-05-19 09:38:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|1432
1747647550000|2025-05-19 09:39:10|||||||||1184
1747647640000|2025-05-19 09:40:40|||||||||109
1747647670000|2025-05-19 09:41:10|||||||||1231
1747647700000|2025-05-19 09:41:40|||||||||978
1747647720000|2025-05-19 09:42:00|||||||||800
1747647790000|2025-05-19 09:43:10|410.3|410.2|410.2|410.1|410.3|410.2|410.2|410.1|1500
1747647800000|2025-05-19 09:43:20|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|81
1747647940000|2025-05-19 09:45:40||410.1||410.2||410.2||410.1|814
1747648220000|2025-05-19 09:50:20|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|531
1747648340000|2025-05-19 09:52:20|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|125
1747648410000|2025-05-19 09:53:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|1057
1747648440000|2025-05-19 09:54:00|410.3|410.2|410.3|410.1|410.3|410.2|410.3|410.1|0
1747648480000|2025-05-19 09:54:40|410.2||410.3||410.3||410.2||912
1747648490000|2025-05-19 09:54:50|410.2|410|410.2|410|410.2|410|410.2|410|922
1747648550000|2025-05-19 09:55:50|410.1||410.1||410.1||410.1||0
1747648610000|2025-05-19 09:56:50|410.2|410.1|410.2|410|410.2|410.1|410.2|410|4455
1747648650000|2025-05-19 09:57:30|410.1||410.1||410.1||410.1||0
1747648730000|2025-05-19 09:58:50|410.2||410.2||410.2||410.2||957
1747648770000|2025-05-19 09:59:30||410.1||410.1||410.1||410.1|0
1747648820000|2025-05-19 10:00:20|||||||||2229
1747649110000|2025-05-19 10:05:10|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1747649140000|2025-05-19 10:05:40|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|1833
1747649190000|2025-05-19 10:06:30|||||||||1685
1747649220000|2025-05-19 10:07:00||410||410||410||410|1111
1747649230000|2025-05-19 10:07:10|410.1||410.1||410.1||410.1||0
1747649420000|2025-05-19 10:10:20|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|2790
1747649440000|2025-05-19 10:10:40|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|2974
1747649470000|2025-05-19 10:11:10|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|500
1747649520000|2025-05-19 10:12:00|410.6||410.6||410.6||410.5||0
1747649530000|2025-05-19 10:12:10|410.5||410.5||410.5||410.5||937
1747649540000|2025-05-19 10:12:20|||||||||2790
1747649580000|2025-05-19 10:13:00||410.3||410.3||410.3||410.3|0
1747649620000|2025-05-19 10:13:40|410.4||410.4||410.4||410.4||0
1747649740000|2025-05-19 10:15:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1747649810000|2025-05-19 10:16:50|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1747649830000|2025-05-19 10:17:10|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|2329
1747649880000|2025-05-19 10:18:00|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|2891
1747649890000|2025-05-19 10:18:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1747649950000|2025-05-19 10:19:10||410.7||410.7||410.7||410.7|3
1747650030000|2025-05-19 10:20:30|410.8|410.6|410.7|410.6|410.8|410.6|410.7|410.6|1508
1747650110000|2025-05-19 10:21:50|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|1055
1747650120000|2025-05-19 10:22:00|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|950
1747650160000|2025-05-19 10:22:40|410.8||410.8||410.8||410.8||0
1747650170000|2025-05-19 10:22:50||410.7||410.7||410.7||410.7|0
1747650250000|2025-05-19 10:24:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1747650280000|2025-05-19 10:24:40|411|410.9|411|410.9|411|410.9|411|410.9|0
1747650310000|2025-05-19 10:25:10|411.1|411|411.1|410.9|411.1|411|411|410.9|1964
1747650320000|2025-05-19 10:25:20|411.2|411|411.2|411.1|411.2|411.1|411.2|411|970
1747650380000|2025-05-19 10:26:20|||||||||1262
1747650430000|2025-05-19 10:27:10|411.3||411.3||411.3||411.3||0
1747650450000|2025-05-19 10:27:30|411.2||411.2||411.2||411.2||0
1747650490000|2025-05-19 10:28:10|411.1|411|411.1|411|411.1|411|411.1|411|1216
1747650540000|2025-05-19 10:29:00|411|410.9|411|410.9|411|410.9|411|410.9|1579
1747650560000|2025-05-19 10:29:20|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|451
1747650640000|2025-05-19 10:30:40|411|410.9|411|410.9|411|410.9|411|410.9|983
1747650650000|2025-05-19 10:30:50|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|2000
1747650680000|2025-05-19 10:31:20|410.8|410.7|410.7|410.6|410.8|410.7|410.7|410.6|987
1747650720000|2025-05-19 10:32:00|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1747650810000|2025-05-19 10:33:30||410.6||410.6||410.6||410.6|1821
1747650830000|2025-05-19 10:33:50||410.7||410.7||410.7||410.7|0
1747650910000|2025-05-19 10:35:10||410.6||410.6||410.6||410.6|297
1747651070000|2025-05-19 10:37:50||410.7||410.7||410.7||410.7|0
1747651160000|2025-05-19 10:39:20|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1747651190000|2025-05-19 10:39:50|||||||||400
1747651230000|2025-05-19 10:40:30|411|410.9|411|410.9|411|410.9|411|410.9|771
1747651320000|2025-05-19 10:42:00|||||||||928
1747651330000|2025-05-19 10:42:10|411.1|411|411.1|411|411.1|411|411.1|411|0
1747651350000|2025-05-19 10:42:30|||||||||2189
1747651450000|2025-05-19 10:44:10|411|410.9|411|410.9|411|410.9|411|410.9|925
1747651480000|2025-05-19 10:44:40|411.1|411|411.1|411|411.1|411|411.1|411|75
1747651530000|2025-05-19 10:45:30|411|410.9|411|410.9|411|410.9|411|410.9|190
1747651580000|2025-05-19 10:46:20|411.1|411|411.1|411|411.1|411|411.1|411|0
1747651590000|2025-05-19 10:46:30|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|278
1747651700000|2025-05-19 10:48:20|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1747651880000|2025-05-19 10:51:20|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|2551
1747651920000|2025-05-19 10:52:00|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|0
1747651960000|2025-05-19 10:52:40|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|16
1747651980000|2025-05-19 10:53:00|||||||||404
1747652000000|2025-05-19 10:53:20|||||||||1026
1747652020000|2025-05-19 10:53:40||411.5||411.5||411.5||411.5|1039
1747652070000|2025-05-19 10:54:30|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|1362
1747652080000|2025-05-19 10:54:40|411.6||411.6||411.6||411.6||0
1747652090000|2025-05-19 10:54:50|411.5||411.5||411.5||411.5||1030
1747652150000|2025-05-19 10:55:50|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|0
1747652180000|2025-05-19 10:56:20|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|0
1747652190000|2025-05-19 10:56:30|||||||||3000
1747652200000|2025-05-19 10:56:40|||||||||1500
1747652310000|2025-05-19 10:58:30||411.5||411.5||411.5||411.5|1432
1747652320000|2025-05-19 10:58:40|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1747652330000|2025-05-19 10:58:50|||||||||1028
1747652350000|2025-05-19 10:59:10|||||||||1000
1747652450000|2025-05-19 11:00:50|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|0
1747652470000|2025-05-19 11:01:10|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1747652570000|2025-05-19 11:02:50|||||||||1242
1747652630000|2025-05-19 11:03:50|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|0
1747652770000|2025-05-19 11:06:10|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|237
1747652820000|2025-05-19 11:07:00|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|10000
1747652860000|2025-05-19 11:07:40|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|655
1747652890000|2025-05-19 11:08:10|||||||||3400
1747653050000|2025-05-19 11:10:50|412.1|412|412.1|412|412.1|412|412.1|412|1086
1747653110000|2025-05-19 11:11:50|||||||||2
1747653130000|2025-05-19 11:12:10|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|250
1747653280000|2025-05-19 11:14:40|||||||||1000
1747653310000|2025-05-19 11:15:10|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|0
1747653350000|2025-05-19 11:15:50|||||||||2500
1747653420000|2025-05-19 11:17:00|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|3309
1747653500000|2025-05-19 11:18:20|||||||||928
1747653510000|2025-05-19 11:18:30|412.3||412.2||412.3||412.2||0
1747653630000|2025-05-19 11:20:30|412.3|412.2|412.2|412.1|412.3|412.2|412.2|412.1|1237
1747653720000|2025-05-19 11:22:00|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|856
1747653740000|2025-05-19 11:22:20|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|1261
1747653780000|2025-05-19 11:23:00|||||||||2
1747653800000|2025-05-19 11:23:20|412.1|412|412.1|412|412.1|412|412.1|412|1215
1747653870000|2025-05-19 11:24:30|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|3279
1747653910000|2025-05-19 11:25:10|||||||||2000
1747654120000|2025-05-19 11:28:40|412.1|412|412.1|412|412.1|412|412.1|412|0
1747654220000|2025-05-19 11:30:20|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|0
1747654270000|2025-05-19 11:31:10|412.1|412|412.1|412|412.1|412|412.1|412|2256
1747654330000|2025-05-19 11:32:10|412.2||412.2||412.2||412.2||0
1747654340000|2025-05-19 11:32:20||412.1||412.1||412.1||412.1|0
1747654370000|2025-05-19 11:32:50|412.1|412|412.1|412|412.1|412|412.1|412|2281
1747654460000|2025-05-19 11:34:20|||||||||883
1747654500000|2025-05-19 11:35:00|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|0
1747654680000|2025-05-19 11:38:00|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|533
1747654770000|2025-05-19 11:39:30|||||||||2050
1747654840000|2025-05-19 11:40:40|||||||||452
1747654930000|2025-05-19 11:42:10|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|1328
1747654940000|2025-05-19 11:42:20|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|500
1747654980000|2025-05-19 11:43:00|412.6|412.5|412.6|412.4|412.6|412.5|412.6|412.4|3184
1747655040000|2025-05-19 11:44:00|412.5||412.6||412.6||412.5||0
1747655060000|2025-05-19 11:44:20||412.5||412.5||412.5||412.5|0
1747655080000|2025-05-19 11:44:40|412.5|412.4|412.6|412.5|412.6|412.5|412.5|412.4|1328
1747655100000|2025-05-19 11:45:00|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|1229
1747655120000|2025-05-19 11:45:20|||||||||236
1747655200000|2025-05-19 11:46:40|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|142
1747655220000|2025-05-19 11:47:00|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|1051
1747655260000|2025-05-19 11:47:40|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|477
1747655340000|2025-05-19 11:49:00|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|0
1747655410000|2025-05-19 11:50:10|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|0
1747655520000|2025-05-19 11:52:00|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|1628
1747655640000|2025-05-19 11:54:00|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|0
1747655670000|2025-05-19 11:54:30|||||||||1051
1747655750000|2025-05-19 11:55:50|412.8|412.7|413|412.8|413|412.8|412.8|412.7|1905
1747655760000|2025-05-19 11:56:00|412.9|412.9|413|412.9|413|412.9|412.9|412.9|0
1747655780000|2025-05-19 11:56:20|||||||||398
1747655800000|2025-05-19 11:56:40|413.1|413|413.1|413|413.1|413|413.1|413|336
1747655810000|2025-05-19 11:56:50|||||||||2068
1747655830000|2025-05-19 11:57:10|413.2||413.2||413.2||413.2||0
1747655880000|2025-05-19 11:58:00||413.1||413.1||413.1||413.1|0
1747655930000|2025-05-19 11:58:50|413.3||413.3||413.3||413.3||2194
1747655960000|2025-05-19 11:59:20|413.2||413.2||413.2||413.2||2742
1747655970000|2025-05-19 11:59:30||413||413||413||413|938
1747656010000|2025-05-19 12:00:10||413.1||413.1||413.1||413.1|0
1747656040000|2025-05-19 12:00:40|||||||||372
1747656120000|2025-05-19 12:02:00|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|0
1747656160000|2025-05-19 12:02:40|||||||||1800
1747656170000|2025-05-19 12:02:50|413.4|413.3|413.3|413.2|413.4|413.3|413.3|413.2|5935
1747656200000|2025-05-19 12:03:20|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1747656260000|2025-05-19 12:04:20|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1747656300000|2025-05-19 12:05:00|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1747656310000|2025-05-19 12:05:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|70
1747656350000|2025-05-19 12:05:50|413.6||413.6||413.6||413.6||0
1747656370000|2025-05-19 12:06:10|413.4|413.3|413.4|413.2|413.4|413.3|413.4|413.2|0
1747656400000|2025-05-19 12:06:40||413.3||413.3||413.3||413.3|0
1747656420000|2025-05-19 12:07:00|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|1245
1747656430000|2025-05-19 12:07:10|||||||||2000
1747656500000|2025-05-19 12:08:20|||||||||484
1747656510000|2025-05-19 12:08:30|||||||||500
1747656550000|2025-05-19 12:09:10|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1747656720000|2025-05-19 12:12:00||413.2||413.3||413.3||413.2|2458
1747656730000|2025-05-19 12:12:10|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|0
1747656760000|2025-05-19 12:12:40|413.4|413.3|413.3|413.2|413.4|413.3|413.3|413.2|410
1747656780000|2025-05-19 12:13:00|||||||||1000
1747656790000|2025-05-19 12:13:10|||||||||295
1747656850000|2025-05-19 12:14:10|||||||||1532
1747656890000|2025-05-19 12:14:50|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|616
1747656990000|2025-05-19 12:16:30|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1747657000000|2025-05-19 12:16:40|413.1|413|413.1|413|413.1|413|413.1|413|1430
1747657220000|2025-05-19 12:20:20|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|386
1747657320000|2025-05-19 12:22:00|413.1|413|413.1|413|413.1|413|413.1|413|1708
1747657340000|2025-05-19 12:22:20|412.9|412.8|412.8|412.7|412.9|412.8|412.8|412.7|1536
1747657350000|2025-05-19 12:22:30||412.6||412.6||412.6||412.6|0
1747657360000|2025-05-19 12:22:40|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|150
1747657410000|2025-05-19 12:23:30||412.6||412.6||412.6||412.6|0
1747657430000|2025-05-19 12:23:50|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|409
1747657500000|2025-05-19 12:25:00|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|22
1747657600000|2025-05-19 12:26:40|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|0
1747657620000|2025-05-19 12:27:00||412.6||412.6||412.6||412.6|999
1747657640000|2025-05-19 12:27:20|412.7||412.7||412.7||412.7||0
1747657680000|2025-05-19 12:28:00|||||||||1000
1747657770000|2025-05-19 12:29:30|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|0
1747657840000|2025-05-19 12:30:40|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|0
1747657880000|2025-05-19 12:31:20|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|0
1747657970000|2025-05-19 12:32:50||412.6||412.6||412.6||412.6|1378
1747657980000|2025-05-19 12:33:00||412.7||412.7||412.7||412.7|1843
1747657990000|2025-05-19 12:33:10||412.6||412.7||412.7||412.6|1762
1747658030000|2025-05-19 12:33:50||412.6||412.6||412.6||412.6|0
1747658060000|2025-05-19 12:34:20|||||||||1461
1747658120000|2025-05-19 12:35:20||412.7||412.7||412.7||412.7|0
1747658140000|2025-05-19 12:35:40||412.6||412.6||412.6||412.6|1051
1747658150000|2025-05-19 12:35:50||412.7||412.7||412.7||412.6|0
1747658160000|2025-05-19 12:36:00||412.6||412.7||412.7||412.6|0
1747658340000|2025-05-19 12:39:00|||||||||1500
1747658380000|2025-05-19 12:39:40|||||||||2305
1747658390000|2025-05-19 12:39:50||412.6||412.7||412.7||412.6|4610
1747658490000|2025-05-19 12:41:30|||||||||23
1747658520000|2025-05-19 12:42:00||412.6||412.7||412.7||412.6|2305
1747658560000|2025-05-19 12:42:40|||||||||2395
1747658610000|2025-05-19 12:43:30||412.6||412.7||412.7||412.6|1477
1747658640000|2025-05-19 12:44:00|||||||||800
1747658700000|2025-05-19 12:45:00|||||||||550
1747658830000|2025-05-19 12:47:10|||||||||1750
1747658870000|2025-05-19 12:47:50|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|949
1747658930000|2025-05-19 12:48:50|||||||||2069
1747658940000|2025-05-19 12:49:00|||||||||150
1747659000000|2025-05-19 12:50:00|||||||||1652
1747659020000|2025-05-19 12:50:20||412.7||412.7||412.7||412.7|912
1747659050000|2025-05-19 12:50:50|412.8||412.8||412.8||412.8||0
1747659060000|2025-05-19 12:51:00|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|3003
1747659070000|2025-05-19 12:51:10|||||||||906
1747659130000|2025-05-19 12:52:10|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|0
1747659240000|2025-05-19 12:54:00|412.6|412.5|412.5|412.4|412.6|412.5|412.5|412.4|32
1747659250000|2025-05-19 12:54:10|||||||||2305
1747659280000|2025-05-19 12:54:40|||||||||701
1747659300000|2025-05-19 12:55:00|412.4|412.3|412.3|412.2|412.4|412.3|412.3|412.2|1152
1747659330000|2025-05-19 12:55:30|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|0
1747659350000|2025-05-19 12:55:50|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|0
1747659360000|2025-05-19 12:56:00||412.3||412.3||412.3||412.3|0
1747659370000|2025-05-19 12:56:10||412.4||412.4||412.4||412.4|0
1747659470000|2025-05-19 12:57:50|412.4|412.3|412.5|412.3|412.5|412.3|412.4|412.3|2398
1747659480000|2025-05-19 12:58:00|412.4||412.4||412.4||412.4||0
1747659490000|2025-05-19 12:58:10|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|1111
1747659510000|2025-05-19 12:58:30|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|1405
1747659550000|2025-05-19 12:59:10|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|1607
1747659600000|2025-05-19 13:00:00|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|0
1747659620000|2025-05-19 13:00:20|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|525
1747659730000|2025-05-19 13:02:10|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|0
1747659750000|2025-05-19 13:02:30|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1747659840000|2025-05-19 13:04:00|413|412.9|413|412.9|413|412.9|413|412.9|0
1747659860000|2025-05-19 13:04:20|412.9|412.8|412.9|412.8|413|412.9|412.9|412.8|0
1747659870000|2025-05-19 13:04:30|412.8|412.7|412.9|412.7|412.9|412.8|412.8|412.7|6240
1747659880000|2025-05-19 13:04:40||412.8||412.8||412.8||412.8|0
1747659950000|2025-05-19 13:05:50|412.8|412.7|412.7|412.6|412.8|412.7|412.7|412.6|881
1747660010000|2025-05-19 13:06:50|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1747660030000|2025-05-19 13:07:10|413|412.9|413|412.9|413|412.9|413|412.9|120
1747660040000|2025-05-19 13:07:20|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|914
1747660070000|2025-05-19 13:07:50|413|412.9|413|412.9|413|412.9|413|412.9|1059
1747660230000|2025-05-19 13:10:30|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|118
1747660290000|2025-05-19 13:11:30|||||||||1279
1747660320000|2025-05-19 13:12:00|||||||||1000
1747660390000|2025-05-19 13:13:10|||||||||2317
1747660400000|2025-05-19 13:13:20|413|412.9|413.1|413|413.1|413|413|412.9|4138
1747660410000|2025-05-19 13:13:30|413.2||413.2||413.2||413.2||1080
1747660430000|2025-05-19 13:13:50|413.1||413.1||413.1||413.1||0
1747660450000|2025-05-19 13:14:10|||||||||97
1747660470000|2025-05-19 13:14:30|413|412.9|413|412.9|413|412.9|413|412.9|1482
1747660480000|2025-05-19 13:14:40|||||||||2223
1747660500000|2025-05-19 13:15:00|||||||||2305
1747660560000|2025-05-19 13:16:00|||||||||1001
1747660650000|2025-05-19 13:17:30|413.1|413|413.1|413|413.1|413|413.1|413|2046
1747660660000|2025-05-19 13:17:40|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1747660710000|2025-05-19 13:18:30|||||||||1131
1747660720000|2025-05-19 13:18:40|413.1|413|413.1|413|413.1|413|413.1|413|0
1747660830000|2025-05-19 13:20:30|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1747660860000|2025-05-19 13:21:00|||||||||950
1747660870000|2025-05-19 13:21:10|||||||||150
1747660880000|2025-05-19 13:21:20|||||||||3
1747661060000|2025-05-19 13:24:20|||||||||686
1747661090000|2025-05-19 13:24:50|413.1|413|413.1|413|413.1|413|413.1|413|1029
1747661130000|2025-05-19 13:25:30|412.7|412.6|412.7|412.6|412.8|412.6|412.7|412.6|1088
1747661200000|2025-05-19 13:26:40|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|995
1747661250000|2025-05-19 13:27:30|||||||||254
1747661340000|2025-05-19 13:29:00|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|2423
1747661350000|2025-05-19 13:29:10|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|0
1747661400000|2025-05-19 13:30:00|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|0
1747661410000|2025-05-19 13:30:10|412.8|412.7|412.9|412.7|412.9|412.7|412.8|412.7|2305
1747661420000|2025-05-19 13:30:20|412.8||412.8||412.9||412.8||1728
1747661430000|2025-05-19 13:30:30|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1747661440000|2025-05-19 13:30:40|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|1257
1747661460000|2025-05-19 13:31:00|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|2738
1747661490000|2025-05-19 13:31:30|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|0
1747661500000|2025-05-19 13:31:40|412.9|412.8|413|412.8|413|412.8|412.9|412.8|0
1747661510000|2025-05-19 13:31:50|412.9||412.9||412.9||412.9||0
1747661520000|2025-05-19 13:32:00|413|412.9|413|412.9|413|412.9|413|412.9|0
1747661550000|2025-05-19 13:32:30|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|257
1747661560000|2025-05-19 13:32:40|413|412.9|413|412.9|413|412.9|413|412.9|0
1747661580000|2025-05-19 13:33:00|412.9|412.8|413|412.8|413|412.8|412.9|412.8|3152
1747661590000|2025-05-19 13:33:10|412.9|412.9|413|412.9|413|412.9|412.9|412.9|0
1747661600000|2025-05-19 13:33:20|412.8|412.7|412.7|412.6|412.8|412.7|412.7|412.6|587
1747661610000|2025-05-19 13:33:30|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|17
1747661620000|2025-05-19 13:33:40|412.7||412.7||412.7||412.7||746
1747661640000|2025-05-19 13:34:00|412.6|412.4|412.5|412.4|412.6|412.4|412.5|412.4|0
1747661660000|2025-05-19 13:34:20|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|146
1747661700000|2025-05-19 13:35:00|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|108
1747661720000|2025-05-19 13:35:20|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|0
1747661740000|2025-05-19 13:35:40|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|1027
1747661760000|2025-05-19 13:36:00|412.4|412.3|412.4|412.2|412.4|412.3|412.4|412.2|3096
1747661770000|2025-05-19 13:36:10|412.3|412.1|412.3|412.1|412.3|412.1|412.3|412.1|0
1747661780000|2025-05-19 13:36:20||412.2||412.2||412.2||412.2|0
1747661790000|2025-05-19 13:36:30|||||||||730
1747661820000|2025-05-19 13:37:00|412.2|412.1|412.1|412|412.2|412.1|412.1|412|2342
1747661850000|2025-05-19 13:37:30|412|411.9|412|411.9|412|411.9|412|411.9|0
1747661860000|2025-05-19 13:37:40|412.1|412|412.1|412|412.1|412|412.1|412|150
1747661880000|2025-05-19 13:38:00|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|25
1747661910000|2025-05-19 13:38:30|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|0
1747661920000|2025-05-19 13:38:40|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|109
1747661930000|2025-05-19 13:38:50|||||||||728
1747661940000|2025-05-19 13:39:00|412.1|412|412.1|412|412.1|412|412.1|412|2998
1747661950000|2025-05-19 13:39:10|412|411.9|412|411.9|412|411.9|412|411.9|0
1747661970000|2025-05-19 13:39:30|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|0
1747662020000|2025-05-19 13:40:20|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1747662040000|2025-05-19 13:40:40||411.6||411.6||411.6||411.6|0
1747662050000|2025-05-19 13:40:50|411.7|411.7|411.7|411.6|411.7|411.7|411.7|411.6|121
1747662060000|2025-05-19 13:41:00|411.8|411.7|411.9|411.8|411.9|411.8|411.8|411.7|1327
1747662090000|2025-05-19 13:41:30|||||||||1001
1747662130000|2025-05-19 13:42:10|||||||||85
1747662180000|2025-05-19 13:43:00|412|411.9|412.1|412|412.1|412|412|411.9|712
1747662190000|2025-05-19 13:43:10|412|411.9|412|411.9|412|411.9|412|411.9|95
1747662200000|2025-05-19 13:43:20|||||||||7
1747662210000|2025-05-19 13:43:30|412.1|412|412.1|412|412.1|412|412.1|412|0
1747662260000|2025-05-19 13:44:20|412|411.9|412|411.9|412|411.9|412|411.9|1821
1747662280000|2025-05-19 13:44:40|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|1561
1747662330000|2025-05-19 13:45:30|411.8|411.7|411.8|411.7|411.8|411.8|411.8|411.7|999
1747662400000|2025-05-19 13:46:40|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|98
1747662420000|2025-05-19 13:47:00|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|701
1747662480000|2025-05-19 13:48:00|411.9|411.7|411.8|411.6|411.9|411.7|411.8|411.6|0
1747662490000|2025-05-19 13:48:10|411.9|411.7|411.8|411.6|411.9|411.7|411.7|411.5|3370
1747662500000|2025-05-19 13:48:20|411.6|411.4|411.6|411.4|411.7|411.5|411.6|411.4|176
1747662510000|2025-05-19 13:48:30|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1747662520000|2025-05-19 13:48:40|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|0
1747662540000|2025-05-19 13:49:00|411.5|411.3|411.5|411.3|411.6|411.4|411.5|411.3|195
1747662550000|2025-05-19 13:49:10|411.6|411.4|411.6|411.4|411.6|411.4|411.5|411.3|0
1747662560000|2025-05-19 13:49:20|411.5|411.3|411.5|411.3|411.5|411.3|411.4|411.2|1990
1747662570000|2025-05-19 13:49:30|411.4|411.2|411.6|411.4|411.6|411.4|411.4|411.2|2266
1747662590000|2025-05-19 13:49:50|411.4|411.2|411.4|411.2|411.5|411.3|411.4|411.2|1160
1747662600000|2025-05-19 13:50:00|411.5|411.3|411.4|411.2|411.5|411.3|411.4|411.2|195
1747662610000|2025-05-19 13:50:10|411.5|411.3|411.4|411.2|411.5|411.3|411.4|411.2|0
1747662620000|2025-05-19 13:50:20|411.5|411.3|411.5|411.3|411.5|411.3|411.4|411.2|0
1747662630000|2025-05-19 13:50:30|411.4|411.2|411.5|411.3|411.5|411.3|411.4|411.2|0
1747662640000|2025-05-19 13:50:40|411.4|411.2|411.5|411.3|411.5|411.3|411.4|411.2|0
1747662650000|2025-05-19 13:50:50|411.4|411.2|411.4|411.2|411.4|411.2|411.3|411.1|2712
1747662660000|2025-05-19 13:51:00|411.3|411.1|411.3|411.1|411.4|411.2|411.3|411.1|0
1747662670000|2025-05-19 13:51:10|411.4|411.2|411.1|410.9|411.4|411.2|411.1|410.9|1208
1747662680000|2025-05-19 13:51:20|411.2|411|411.1|410.9|411.2|411|411.1|410.9|0
1747662690000|2025-05-19 13:51:30|411.2|411|411.2|411|411.2|411|411.1|410.9|0
1747662700000|2025-05-19 13:51:40|411.1|410.9|411.2|410.9|411.2|411|411.1|410.8|0
1747662710000|2025-05-19 13:51:50|411|410.8|411.1|410.9|411.1|410.9|411|410.8|195
1747662720000|2025-05-19 13:52:00|411.2|411|411.1|410.9|411.2|411|411.1|410.9|7243
1747662730000|2025-05-19 13:52:10|411.2|411|411.1|410.9|411.2|411|411.1|410.9|0
1747662740000|2025-05-19 13:52:20|411.2|411|411.2|411|411.2|411|411.2|411|0
1747662750000|2025-05-19 13:52:30|411.1|410.9|411.2|411|411.2|411|411.1|410.9|0
1747662760000|2025-05-19 13:52:40|411.1|410.9|411.1|410.9|411.2|411|411.1|410.9|0
1747662770000|2025-05-19 13:52:50|411.2|411|411.2|411|411.2|411|411.2|411|0
1747662780000|2025-05-19 13:53:00|411.1|410.9|411.2|410.9|411.3|411|411.1|410.9|609
1747662790000|2025-05-19 13:53:10|411.3|411|411.3|411.1|411.3|411.1|411.3|411|0
1747662800000|2025-05-19 13:53:20|411.2|411|411.3|411.1|411.3|411.1|411.2|411|0
1747662810000|2025-05-19 13:53:30|411.2|411|411.2|411|411.3|411.1|411.2|411|0
1747662820000|2025-05-19 13:53:40|411.3|411.1|411.3|411.1|411.3|411.1|411.2|411|0
1747662830000|2025-05-19 13:53:50|411.2|411|411.2|411|411.3|411.1|411.2|411|3
1747662840000|2025-05-19 13:54:00|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|612
1747662850000|2025-05-19 13:54:10|411.4|411.2|411.3|411.1|411.4|411.2|411.3|411.1|0
1747662860000|2025-05-19 13:54:20|411.4|411.2|411.3|411.1|411.4|411.2|411.3|411.1|0
1747662870000|2025-05-19 13:54:30|411.4|411.2|411.3|411.1|411.4|411.2|411.3|411.1|0
1747662880000|2025-05-19 13:54:40|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1747662890000|2025-05-19 13:54:50|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1747662900000|2025-05-19 13:55:00|411.4|411.2|411.4|411.2|411.4|411.2|411.3|411.1|0
1747662910000|2025-05-19 13:55:10|411.3|411|411.3|411.1|411.4|411.1|411.3|411|666
1747662920000|2025-05-19 13:55:20|411.2|411|411.3|411.1|411.3|411.1|411.2|411|0
1747662930000|2025-05-19 13:55:30|411.2|411|411.2|411|411.3|411.1|411.2|411|0
1747662940000|2025-05-19 13:55:40|411.3|411.1|411.3|411.1|411.3|411.1|411.2|411|0
1747662950000|2025-05-19 13:55:50|411.2|411|411.3|411.1|411.3|411.1|411.2|411|0
1747662960000|2025-05-19 13:56:00|411.2|411|411.2|411|411.2|411|411.2|411|0
1747662970000|2025-05-19 13:56:10|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1747662980000|2025-05-19 13:56:20|411.2|411|411.2|411|411.2|411|411.2|411|0
1747662990000|2025-05-19 13:56:30|411.3|411.1|411.3|411.1|411.3|411.1|411.2|411|0
1747663000000|2025-05-19 13:56:40|411.2|411|411.3|411.1|411.3|411.1|411.2|411|0
1747663010000|2025-05-19 13:56:50|411.2|411|411.3|411.1|411.3|411.1|411.2|411|0
1747663020000|2025-05-19 13:57:00|411.2|411|411.3|411.1|411.3|411.1|411.2|411|0
1747663030000|2025-05-19 13:57:10|411.2|411|411.3|411.1|411.3|411.1|411.2|411|310
1747663040000|2025-05-19 13:57:20|411.2|411|411.2|411|411.3|411.1|411.2|411|0
1747663050000|2025-05-19 13:57:30|411.3|411.1|411.2|411|411.3|411.1|411.2|411|0
1747663070000|2025-05-19 13:57:50|411.3|411.1|411.3|411.1|411.3|411.1|411.2|411|0
1747663080000|2025-05-19 13:58:00|411.2|411|411.2|411|411.3|411.1|411.2|411|667
1747663090000|2025-05-19 13:58:10|411.3|411.1|411.2|411|411.3|411.1|411.2|411|0
1747663110000|2025-05-19 13:58:30|411.3|411.1|411.2|411|411.3|411.1|411.2|411|1346
1747663120000|2025-05-19 13:58:40|411.3|411.1|411.2|411|411.3|411.1|411.2|411|0
1747663130000|2025-05-19 13:58:50|411.3|411.1|411.3|411.1|411.3|411.1|411.2|411|0
1747663140000|2025-05-19 13:59:00|411.2|411|411.3|411.1|411.3|411.1|411.2|411|311
1747663160000|2025-05-19 13:59:20|411.2|411|411.3|411.1|411.3|411.1|411.2|411|0
1747663170000|2025-05-19 13:59:30|||||||||1591
1747663190000|2025-05-19 13:59:50|411.4|411|411.4|411.1|411.4|411.1|411.4|411|2180
1747663200000|2025-05-19 14:00:00|411.3|411|411.2|411|411.3|411.1|411.2|411|0
1747663210000|2025-05-19 14:00:10|411.3|411.2|411.3|411.1|411.4|411.2|411.3|411.1|0
1747663220000|2025-05-19 14:00:20|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1747663230000|2025-05-19 14:00:30|411.3|411.1|411.4|411.2|411.4|411.2|411.3|411.1|459
1747663240000|2025-05-19 14:00:40|411.3|411.1|411.4|411.2|411.4|411.2|411.3|411.1|0
1747663250000|2025-05-19 14:00:50|411.3|411.1|411.4|411.2|411.4|411.2|411.3|411.1|0
1747663260000|2025-05-19 14:01:00|411.3|411.1|411.3|411.1|411.4|411.2|411.3|411.1|0
1747663270000|2025-05-19 14:01:10|411.4|411.2|411.5|411.3|411.5|411.3|411.4|411.2|85
1747663280000|2025-05-19 14:01:20|411.4|411.2|411.5|411.3|411.5|411.3|411.4|411.2|0
1747663290000|2025-05-19 14:01:30|411.4|411.2|411.5|411.3|411.5|411.3|411.4|411.2|0
1747663300000|2025-05-19 14:01:40|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1747663310000|2025-05-19 14:01:50|411.2|411|411.2|411|411.3|411.1|411.2|411|2652
1747663320000|2025-05-19 14:02:00|411.3|411.1|411|410.8|411.3|411.1|411|410.8|1563
1747663330000|2025-05-19 14:02:10|411.1|410.9|411.1|410.9|411.1|410.9|411|410.8|0
1747663340000|2025-05-19 14:02:20|411|410.8|410.9|410.7|411.1|410.9|410.9|410.7|25
1747663350000|2025-05-19 14:02:30|411|410.8|411|410.8|411|410.8|410.9|410.7|430
1747663360000|2025-05-19 14:02:40|410.9|410.7|410.9|410.7|411|410.8|410.9|410.7|0
1747663370000|2025-05-19 14:02:50|411|410.8|410.9|410.7|411|410.8|410.9|410.7|0
1747663380000|2025-05-19 14:03:00|411|410.8|411.1|410.9|411.1|410.9|410.9|410.7|665
1747663410000|2025-05-19 14:03:30|411.1|411|411.1|411|411.1|411|411.1|411|1204
1747663530000|2025-05-19 14:05:30|411.2||411.2||411.2||411.2||268
1747663570000|2025-05-19 14:06:10|411.3|411.1|411.3|411.2|411.3|411.2|411.3|411.1|0
1747663590000|2025-05-19 14:06:30|411.2|411.1|411.3|411.1|411.3|411.1|411.2|411.1|602
1747663610000|2025-05-19 14:06:50|411.2|411.2|411.2|411.1|411.2|411.2|411.2|411.1|889
1747663630000|2025-05-19 14:07:10|411.1|411|411.2|411.1|411.2|411.1|411.1|411|1837
1747663730000|2025-05-19 14:08:50|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1747663740000|2025-05-19 14:09:00|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|2609
1747663780000|2025-05-19 14:09:40|||||||||230
1747663800000|2025-05-19 14:10:00|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1747663820000|2025-05-19 14:10:20|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|1833
1747663840000|2025-05-19 14:10:40|411.1|411|411.1|411|411.1|411|411.1|411|2639
1747663900000|2025-05-19 14:11:40|411|410.9|411|410.9|411|410.9|411|410.9|1157
1747663910000|2025-05-19 14:11:50|411.1|411|411.1|411|411.1|411|411.1|411|847
1747664010000|2025-05-19 14:13:30|||||||||100
1747664050000|2025-05-19 14:14:10|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|0
1747664150000|2025-05-19 14:15:50|||||||||110
1747664270000|2025-05-19 14:17:50|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1747664290000|2025-05-19 14:18:10|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|659
1747664300000|2025-05-19 14:18:20|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|39
1747664310000|2025-05-19 14:18:30|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|0
1747664370000|2025-05-19 14:19:30|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|272
1747664410000|2025-05-19 14:20:10|411.8||411.8||411.8||411.8||0
1747664420000|2025-05-19 14:20:20|411.7||411.8||411.8||411.7||0
1747664430000|2025-05-19 14:20:30|411.9|411.8|412|411.8|412|411.9|411.9|411.8|1304
1747664470000|2025-05-19 14:21:10|411.9|411.9|412|411.9|412|411.9|411.9|411.9|0
1747664490000|2025-05-19 14:21:30|412.1|412|412.1|412|412.1|412|412.1|412|1108
1747664530000|2025-05-19 14:22:10|412|411.9|412|411.9|412|411.9|412|411.9|3101
1747664540000|2025-05-19 14:22:20|411.9|411.8|411.7|411.6|411.9|411.8|411.7|411.6|1291
1747664560000|2025-05-19 14:22:40|||||||||382
1747664570000|2025-05-19 14:22:50|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1747664580000|2025-05-19 14:23:00|411.9|411.8|412|411.9|412|411.9|411.9|411.8|0
1747664590000|2025-05-19 14:23:10|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|1260
1747664600000|2025-05-19 14:23:20|412||412||412||412||0
1747664650000|2025-05-19 14:24:10|411.9||411.9||411.9||411.9||200
1747664730000|2025-05-19 14:25:30|412|411.9|412|411.9|412|411.9|412|411.9|0
1747664760000|2025-05-19 14:26:00|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|2191
1747664800000|2025-05-19 14:26:40|412|411.9|412|411.9|412|411.9|412|411.9|0
1747664810000|2025-05-19 14:26:50|||||||||1989
1747664840000|2025-05-19 14:27:20|||||||||850
1747664880000|2025-05-19 14:28:00|412.1|412|412.1|412|412.1|412|412.1|412|185
1747664890000|2025-05-19 14:28:10||411.9||411.9||411.9||411.9|1941
1747664910000|2025-05-19 14:28:30|412||412||412||412||0
1747664940000|2025-05-19 14:29:00|412.1|411.9|412|411.8|412.1|411.9|412|411.8|0
1747664950000|2025-05-19 14:29:10|412.1|411.9|412.1|411.9|412.1|411.9|412|411.8|0
1747664960000|2025-05-19 14:29:20|412|411.8|412|411.8|412|411.8|411.9|411.7|2304
1747664970000|2025-05-19 14:29:30|411.9|411.7|412|411.8|412|411.8|411.9|411.7|0
1747664980000|2025-05-19 14:29:40|411.9|411.7|411.9|411.7|412|411.8|411.9|411.7|0
1747664990000|2025-05-19 14:29:50|412|411.8|412.1|411.9|412.1|411.9|411.9|411.7|0
1747665000000|2025-05-19 14:30:00|412|411.8|412.1|411.9|412.1|411.9|412|411.8|0
1747665010000|2025-05-19 14:30:10|412|411.8|412|411.8|412.1|411.9|412|411.8|0
1747665020000|2025-05-19 14:30:20|412.1|411.9|412.2|412|412.2|412|412|411.8|1315
1747665030000|2025-05-19 14:30:30|412.1|411.9|412.2|412|412.2|412|412.1|411.9|0
1747665040000|2025-05-19 14:30:40|412.1|411.9|412.1|411.9|412.2|412|412.1|411.9|0
1747665050000|2025-05-19 14:30:50|412.2|412|412.2|412|412.2|412|412.2|412|0
1747665060000|2025-05-19 14:31:00|412.3|411.9|412.2|411.9|412.3|412|412.2|411.9|173
1747665070000|2025-05-19 14:31:10|412.1|412|412.2|412|412.2|412|412.1|411.9|0
1747665080000|2025-05-19 14:31:20|412.1|411.9|412.2|412|412.3|412.1|412.1|411.9|0
1747665090000|2025-05-19 14:31:30|412.3|412.1|412.3|412.1|412.3|412.1|412.2|412|0
1747665100000|2025-05-19 14:31:40|412.2|412|412.2|412|412.3|412.1|412.2|412|0
1747665110000|2025-05-19 14:31:50|412.3|412.1|412.3|412.1|412.3|412.1|412.3|412.1|988
1747665130000|2025-05-19 14:32:10|412.2|412|412.4|412.2|412.5|412.3|412.2|412|525
1747665140000|2025-05-19 14:32:20|412.5|412.3|412.5|412.3|412.5|412.3|412.5|412.3|0
1747665150000|2025-05-19 14:32:30|412.4|412.2|412.3|412.1|412.5|412.3|412.3|412.1|0
1747665160000|2025-05-19 14:32:40|412.4|412.2|412.3|412.1|412.4|412.2|412.3|412.1|110
1747665170000|2025-05-19 14:32:50|412.4|412.2|412.3|412.1|412.4|412.2|412.3|412.1|2326
1747665180000|2025-05-19 14:33:00|412.4|412.2|412.4|412.2|412.4|412.2|412.3|412.1|500
1747665190000|2025-05-19 14:33:10|412.3|412.1|412.4|412.2|412.4|412.2|412.3|412.1|0
1747665200000|2025-05-19 14:33:20|412.3|412.1|412.3|412.1|412.4|412.2|412.3|412.1|0
1747665210000|2025-05-19 14:33:30|412.4|412.2|412.2|412|412.4|412.2|412.2|412|155
1747665220000|2025-05-19 14:33:40|412.3|412.1|412.2|412|412.3|412.1|412.2|412|0
1747665230000|2025-05-19 14:33:50|412.3|412.1|412.3|412.1|412.3|412.1|412.2|412|0
1747665240000|2025-05-19 14:34:00|412.2|412|412.2|412|412.2|412|412.2|412|508
1747665250000|2025-05-19 14:34:10|412.1|411.9|412.1|411.9|412.2|412|412.1|411.9|195
1747665270000|2025-05-19 14:34:30|||||||||3730
1747665280000|2025-05-19 14:34:40|412|411.8|412.1|411.9|412.1|411.9|412|411.8|0
1747665290000|2025-05-19 14:34:50|412|411.8|412.1|411.9|412.1|411.9|412|411.8|0
1747665300000|2025-05-19 14:35:00|412|411.8|412|411.8|412.1|411.9|412|411.8|0
1747665310000|2025-05-19 14:35:10|412.1|411.9|412|411.8|412.1|411.9|412|411.8|0
1747665320000|2025-05-19 14:35:20|412.1|411.9|412|411.8|412.1|411.9|412|411.8|0
1747665330000|2025-05-19 14:35:30|412.1|411.9|412.1|411.9|412.1|411.9|412.1|411.9|0
1747665340000|2025-05-19 14:35:40|412|411.8|412|411.8|412|411.8|411.9|411.7|0
1747665350000|2025-05-19 14:35:50|411.9|411.7|411.9|411.7|412|411.8|411.9|411.7|6215
1747665360000|2025-05-19 14:36:00|412|411.8|412|411.8|412|411.8|411.9|411.7|0
1747665370000|2025-05-19 14:36:10|411.9|411.7|412|411.8|412|411.8|411.9|411.7|0
1747665380000|2025-05-19 14:36:20|411.9|411.7|411.9|411.7|412|411.8|411.9|411.7|0
1747665390000|2025-05-19 14:36:30|412|411.8|412|411.8|412|411.8|412|411.8|0
1747665410000|2025-05-19 14:36:50|411.9|411.7|412|411.8|412|411.8|411.9|411.7|0
1747665420000|2025-05-19 14:37:00|411.9|411.7|411.9|411.7|411.9|411.7|411.9|411.7|0
1747665430000|2025-05-19 14:37:10|412|411.8|411.9|411.7|412|411.8|411.9|411.7|0
1747665440000|2025-05-19 14:37:20|412|411.8|411.9|411.7|412|411.8|411.9|411.7|0
1747665450000|2025-05-19 14:37:30|412|411.6|412|411.7|412|411.7|411.9|411.6|1244
1747665460000|2025-05-19 14:37:40|411.9|411.6|411.9|411.6|411.9|411.6|411.9|411.6|0
1747665470000|2025-05-19 14:37:50|412|411.7|412|411.7|412|411.7|412|411.7|0
1747665490000|2025-05-19 14:38:10|411.9|411.6|412|411.7|412|411.7|411.9|411.6|0
1747665500000|2025-05-19 14:38:20|411.9|411.6|411.9|411.6|412|411.7|411.9|411.6|0
1747665510000|2025-05-19 14:38:30|412|411.7|411.8|411.6|412|411.7|411.7|411.5|195
1747665520000|2025-05-19 14:38:40|411.7|411.5|411.8|411.6|411.8|411.6|411.7|411.5|0
1747665530000|2025-05-19 14:38:50|411.7|411.5|411.7|411.5|411.8|411.6|411.7|411.5|0
1747665540000|2025-05-19 14:39:00|411.8|411.6|411.8|411.6|411.8|411.6|411.7|411.5|0
1747665550000|2025-05-19 14:39:10|411.7|411.5|411.8|411.6|411.8|411.6|411.7|411.5|0
1747665560000|2025-05-19 14:39:20|411.7|411.5|411.7|411.5|411.8|411.6|411.7|411.5|0
1747665570000|2025-05-19 14:39:30|411.8|411.6|411.7|411.5|411.8|411.6|411.7|411.5|0
1747665580000|2025-05-19 14:39:40|411.8|411.6|411.7|411.5|411.8|411.6|411.7|411.5|1068
1747665590000|2025-05-19 14:39:50|411.6|411.4|411.7|411.5|411.7|411.5|411.6|411.4|0
1747665610000|2025-05-19 14:40:10|411.8|411.6|411.7|411.5|411.8|411.6|411.7|411.5|0
1747665620000|2025-05-19 14:40:20|411.8|411.6|411.7|411.5|411.8|411.6|411.7|411.5|0
1747665630000|2025-05-19 14:40:30|411.8|411.6|411.8|411.6|411.8|411.6|411.7|411.5|0
1747665640000|2025-05-19 14:40:40|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1747665650000|2025-05-19 14:40:50|411.8|411.6|411.7|411.5|411.8|411.6|411.7|411.5|0
1747665660000|2025-05-19 14:41:00|411.8|411.6|411.8|411.6|411.8|411.6|411.7|411.5|1000
1747665670000|2025-05-19 14:41:10|411.7|411.5|411.8|411.6|411.8|411.6|411.7|411.5|0
1747665680000|2025-05-19 14:41:20|411.7|411.5|411.7|411.5|411.8|411.6|411.7|411.5|0
1747665690000|2025-05-19 14:41:30|411.8|411.6|411.8|411.6|411.8|411.6|411.7|411.5|0
1747665700000|2025-05-19 14:41:40|411.7|411.5|411.7|411.5|411.8|411.6|411.7|411.5|0
1747665710000|2025-05-19 14:41:50|411.8|411.6|411.7|411.5|411.8|411.6|411.7|411.5|0
1747665720000|2025-05-19 14:42:00|411.8|411.6|411.7|411.5|411.8|411.6|411.7|411.5|0
1747665730000|2025-05-19 14:42:10|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|0
1747665740000|2025-05-19 14:42:20|411.7|411.5|411.8|411.6|411.8|411.6|411.7|411.5|0
1747665750000|2025-05-19 14:42:30|||||||||132
1747665770000|2025-05-19 14:42:50|411.7|411.5|412|411.8|412|411.8|411.7|411.5|374
1747665780000|2025-05-19 14:43:00|411.9|411.7|412.1|411.9|412.1|411.9|411.9|411.7|218
1747665790000|2025-05-19 14:43:10|412|411.8|412.1|411.9|412.1|411.9|412|411.8|0
1747665800000|2025-05-19 14:43:20|412|411.8|412|411.8|412|411.8|412|411.8|0
1747665810000|2025-05-19 14:43:30|412.1|411.9|412|411.8|412.1|411.9|412|411.8|3
1747665820000|2025-05-19 14:43:40|412.1|411.9|412.1|411.9|412.1|411.9|412.1|411.9|0
1747665830000|2025-05-19 14:43:50|412|411.8|412.1|411.9|412.1|411.9|412|411.8|0
1747665840000|2025-05-19 14:44:00|412|411.8|412.2|412|412.2|412|412|411.8|406
1747665850000|2025-05-19 14:44:10||412||412||412||412|1115
1747665880000|2025-05-19 14:44:40|412.1||412.2||412.2||412.1||0
1747665890000|2025-05-19 14:44:50|412.1||412.1||412.1||412.1||0
1747665900000|2025-05-19 14:45:00|412.2||412.2||412.2||412.2||809
1747665920000|2025-05-19 14:45:20|412.1||412.1||412.1||412.1||0
1747665960000|2025-05-19 14:46:00|||||||||160
1747665990000|2025-05-19 14:46:30|412|411.9|412|411.9|412|411.9|412|411.9|342
1747666000000|2025-05-19 14:46:40|412.1|412|412.1|411.9|412.1|412|412.1|411.9|1020
1747666080000|2025-05-19 14:48:00||412||412||412||412|0
1747666090000|2025-05-19 14:48:10|||||||||810
1747666100000|2025-05-19 14:48:20|412|411.9|412.1|412|412.1|412|412|411.9|3507
1747666110000|2025-05-19 14:48:30|412|411.9|412|411.9|412|411.9|412|411.9|1328
1747666140000|2025-05-19 14:49:00|412.1|412|412.1|412|412.1|412|412.1|412|46
1747666170000|2025-05-19 14:49:30|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|0
1747666180000|2025-05-19 14:49:40|412.1|412|412.1|412|412.1|412|412.1|412|2158
1747666250000|2025-05-19 14:50:50|412|411.9|412|411.9|412|411.9|412|411.9|512
1747666320000|2025-05-19 14:52:00|||||||||1907
1747666330000|2025-05-19 14:52:10|412.1|412|412.1|412|412.1|412|412.1|412|0
1747666340000|2025-05-19 14:52:20||411.9||412||412||411.9|3125
1747666500000|2025-05-19 14:55:00|412.2|412.1|412.1|412|412.2|412.1|412.1|412|3775
1747666510000|2025-05-19 14:55:10|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|0
1747666590000|2025-05-19 14:56:30|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|1
1747666610000|2025-05-19 14:56:50|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|391
1747666640000|2025-05-19 14:57:20|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|0
1747666730000|2025-05-19 14:58:50|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|0
1747666740000|2025-05-19 14:59:00|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|0
1747666800000|2025-05-19 15:00:00|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|572
1747666820000|2025-05-19 15:00:20|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|232
1747666850000|2025-05-19 15:00:50|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|0
1747666870000|2025-05-19 15:01:10|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|2509
1747666880000|2025-05-19 15:01:20|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|817
1747666900000|2025-05-19 15:01:40|412.6|412.5|412.7|412.6|412.7|412.6|412.6|412.5|1473
1747667040000|2025-05-19 15:04:00|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|1973
1747667100000|2025-05-19 15:05:00|||||||||2706
1747667210000|2025-05-19 15:06:50|||||||||1514
1747667260000|2025-05-19 15:07:40|||||||||2296
1747667310000|2025-05-19 15:08:30|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|150
1747667350000|2025-05-19 15:09:10|412.8|412.7|412.7|412.6|412.8|412.7|412.7|412.6|7271
1747667360000|2025-05-19 15:09:20|||||||||2706
1747667380000|2025-05-19 15:09:40|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|286
1747667390000|2025-05-19 15:09:50|412.7|412.6|412.6|412.5|412.7|412.6|412.6|412.5|3491
1747667400000|2025-05-19 15:10:00|412.5|412.4|412.6|412.5|412.6|412.5|412.5|412.4|994
1747667460000|2025-05-19 15:11:00|412.5|412.4|412.6|412.4|412.6|412.4|412.5|412.4|775
1747667470000|2025-05-19 15:11:10||412.5||412.5||412.5||412.5|0
1747667590000|2025-05-19 15:13:10|412.7|412.6|412.8|412.6|412.8|412.6|412.7|412.6|0
1747667700000|2025-05-19 15:15:00|412.9|412.6|412.8|412.5|412.9|412.6|412.7|412.5|814
1747667720000|2025-05-19 15:15:20|412.9|412.6|412.8|412.6|412.9|412.6|412.8|412.6|0
1747667730000|2025-05-19 15:15:30|412.7|412.5|412.7|412.5|412.8|412.6|412.7|412.5|0
1747667740000|2025-05-19 15:15:40|412.8|412.6|412.9|412.6|412.9|412.6|412.8|412.6|0
1747667750000|2025-05-19 15:15:50|412.7|412.5|412.6|412.4|412.7|412.5|412.6|412.4|2223
1747667760000|2025-05-19 15:16:00|412.7|412.5|412.6|412.4|412.7|412.5|412.6|412.4|0
1747667770000|2025-05-19 15:16:10|412.7|412.5|412.6|412.4|412.7|412.5|412.6|412.4|0
1747667780000|2025-05-19 15:16:20|412.7|412.5|412.6|412.4|412.7|412.5|412.6|412.4|0
1747667790000|2025-05-19 15:16:30|412.8|412.6|412.6|412.4|412.8|412.6|412.6|412.4|0
1747667800000|2025-05-19 15:16:40|412.7|412.5|412.7|412.5|412.7|412.5|412.6|412.4|0
1747667820000|2025-05-19 15:17:00|412.6|412.4|412.6|412.4|412.7|412.5|412.6|412.4|758
1747667830000|2025-05-19 15:17:10|412.7|412.5|412.8|412.6|412.8|412.6|412.6|412.4|171
1747667840000|2025-05-19 15:17:20|412.7|412.5|412.8|412.6|412.8|412.6|412.7|412.5|0
1747667860000|2025-05-19 15:17:40|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|0
1747667870000|2025-05-19 15:17:50|412.8|412.6|412.7|412.5|412.8|412.6|412.7|412.5|0
1747667880000|2025-05-19 15:18:00|412.8|412.6|412.8|412.5|412.8|412.6|412.7|412.4|0
1747667900000|2025-05-19 15:18:20|412.7|412.4|412.6|412.4|412.7|412.4|412.6|412.4|0
1747667910000|2025-05-19 15:18:30|412.7|412.5|412.8|412.6|412.8|412.6|412.6|412.4|518
1747667920000|2025-05-19 15:18:40|412.7|412.5|412.8|412.6|412.8|412.6|412.7|412.5|0
1747667930000|2025-05-19 15:18:50|412.7|412.5|412.7|412.5|412.8|412.6|412.7|412.5|0
1747667940000|2025-05-19 15:19:00|412.8|412.6|412.7|412.5|412.8|412.6|412.7|412.5|0
1747667950000|2025-05-19 15:19:10|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|510
1747667960000|2025-05-19 15:19:20|412.7|412.5|412.8|412.6|412.8|412.6|412.7|412.5|4110
1747667970000|2025-05-19 15:19:30|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|0
1747667980000|2025-05-19 15:19:40|412.8|412.6|412.7|412.5|412.8|412.6|412.7|412.5|0
1747667990000|2025-05-19 15:19:50|412.6|412.4|412.6|412.4|412.6|412.4|412.6|412.4|3955
1747668000000|2025-05-19 15:20:00|412.7|412.5|412.7|412.5|412.7|412.5|412.6|412.4|3944
1747668010000|2025-05-19 15:20:10|412.6|412.4|412.6|412.4|412.7|412.5|412.6|412.4|0
1747668020000|2025-05-19 15:20:20|412.5|412.3|412.5|412.3|412.6|412.4|412.4|412.2|2258
1747668030000|2025-05-19 15:20:30|412.4|412.2|412.4|412.2|412.6|412.4|412.4|412.2|0
1747668040000|2025-05-19 15:20:40|412.5|412.3|412.5|412.3|412.5|412.3|412.4|412.3|205
1747668050000|2025-05-19 15:20:50|412.4|412.2|412.5|412.3|412.5|412.3|412.4|412.2|2312
1747668060000|2025-05-19 15:21:00|412.4|412.2|412.5|412.3|412.5|412.3|412.4|412.2|0
1747668070000|2025-05-19 15:21:10|412.4|412.2|412.5|412.3|412.5|412.3|412.4|412.2|235
1747668080000|2025-05-19 15:21:20|412.4|412.2|412.5|412.3|412.5|412.3|412.4|412.2|200
1747668090000|2025-05-19 15:21:30|412.4|412.2|412.5|412.3|412.5|412.3|412.4|412.2|2844
1747668100000|2025-05-19 15:21:40|412.4|412.2|412.5|412.3|412.5|412.3|412.4|412.2|0
1747668110000|2025-05-19 15:21:50|412.4|412.2|412.4|412.2|412.4|412.2|412.4|412.2|0
1747668120000|2025-05-19 15:22:00|412.5|412.3|412.4|412.2|412.5|412.3|412.4|412.2|742
1747668130000|2025-05-19 15:22:10|412.5|412.3|412.4|412.1|412.5|412.3|412.3|412.1|5726
1747668140000|2025-05-19 15:22:20|412.5|412.2|412.4|412.1|412.5|412.2|412.4|412.1|0
1747668150000|2025-05-19 15:22:30|412.5|412.2|412.5|412.3|412.5|412.3|412.3|412.1|2864
1747668160000|2025-05-19 15:22:40|412.4|412.2|412.4|412.1|412.5|412.3|412.4|412.1|0
1747668170000|2025-05-19 15:22:50|412.5|412.2|412.5|412.2|412.5|412.2|412.5|412.2|0
1747668180000|2025-05-19 15:23:00|412.4|412.1|412.4|412.2|412.4|412.2|412.3|412.1|841
1747668190000|2025-05-19 15:23:10|412.3|412.1|412.3|412.1|412.4|412.2|412.3|412.1|1344
1747668200000|2025-05-19 15:23:20|412.4|412.2|412.3|412.1|412.4|412.2|412.3|412.1|978
1747668210000|2025-05-19 15:23:30|412.4|412.2|412.4|412.2|412.4|412.2|412.4|412.2|0
1747668220000|2025-05-19 15:23:40|412.3|412.1|412.3|412.1|412.3|412.1|412.3|412.1|0
1747668230000|2025-05-19 15:23:50|412.2|412|412.2|412|412.3|412.1|412.2|412|4959
1747668240000|2025-05-19 15:24:00|412.3|412.1|412.2|412|412.3|412.1|412.2|412|1987
1747668250000|2025-05-19 15:24:10|412.3|412.1|412.2|412|412.3|412.1|412.2|412|0
1747668260000|2025-05-19 15:24:20|412.3|412.1|412.2|412|412.3|412.1|412.2|412|0
1747668270000|2025-05-19 15:24:30|412.3|412.1|412.3|412.1|412.3|412.1|412.2|412|1049
1747668280000|2025-05-19 15:24:40|412.2|412|412.2|412|412.2|412|412.2|412|0
1747668290000|2025-05-19 15:24:50|412.3|412.1|412.2|412|412.4|412.2|412.2|412|6466
1747668300000|2025-05-19 15:25:00|412.3|411.9|412.1|411.9|412.3|411.9|412.1|411.9|3336
1747668310000|2025-05-19 15:25:10|412.3|412.1|412.2|412|412.3|412.1|412.2|412|0
1747668320000|2025-05-19 15:25:20|412.3|412.1|412.2|412|412.3|412.1|412.1|411.9|0
1747668330000|2025-05-19 15:25:30|412.3|412.1|412.3|412.1|412.3|412.1|412.2|412|695
1747668340000|2025-05-19 15:25:40|412.2|412|412.3|412.1|412.3|412.1|412.2|412|200
1747668350000|2025-05-19 15:25:50|412.2|412|412.2|412|412.2|412|412.2|412|1729
1747668360000|2025-05-19 15:26:00|412.3|412.1|412.2|412|412.3|412.1|412.2|412|1809
1747668370000|2025-05-19 15:26:10|412.3|412.1|412.2|412|412.3|412.1|412.2|412|0
1747668380000|2025-05-19 15:26:20|412.1|411.9|412.2|412|412.2|412|412.1|411.9|829
1747668390000|2025-05-19 15:26:30|412.3|411.9|412.1|411.9|412.3|412|412.1|411.9|0
1747668400000|2025-05-19 15:26:40|412.2|412|412.2|412|412.2|412|412.1|411.9|0
1747668410000|2025-05-19 15:26:50|412.1|411.9|412.1|411.9|412.2|412|412.1|411.9|0
1747668420000|2025-05-19 15:27:00|412.2|412|412.1|411.9|412.2|412|412.1|411.9|38
1747668430000|2025-05-19 15:27:10|||||||||1689
1747668440000|2025-05-19 15:27:20|412.2|412|412.2|412|412.2|412|412.2|412|792
1747668450000|2025-05-19 15:27:30|412.1|411.9|412.2|412|412.2|412|412.1|411.9|3149
1747668460000|2025-05-19 15:27:40|412.1|411.9|412.2|412|412.2|412|412.1|411.9|0
1747668470000|2025-05-19 15:27:50|412.1|411.9|412.2|412|412.2|412|412.1|411.9|0
1747668480000|2025-05-19 15:28:00|412.1|411.9|412.2|412|412.2|412|412.1|411.9|0
1747668490000|2025-05-19 15:28:10|412.4|412.2|412.4|412.2|412.4|412.2|412.3|412.1|1033
1747668500000|2025-05-19 15:28:20|412.3|412.1|412.2|412|412.3|412.1|412.2|412|734
1747668510000|2025-05-19 15:28:30|412.1|411.9|412.1|411.9|412.2|412|412.1|411.9|0
1747668520000|2025-05-19 15:28:40|412.2|412|412.2|412|412.2|412|412.1|411.9|931
1747668530000|2025-05-19 15:28:50|412.1|411.9|412.2|412|412.2|412|412.1|411.9|126
1747668540000|2025-05-19 15:29:00|412.1|411.9|412.3|412|412.3|412|412.1|411.9|2276
1747668550000|2025-05-19 15:29:10|412.2|411.9|412.2|411.9|412.2|411.9|412.2|411.9|0
1747668570000|2025-05-19 15:29:30|412.1|412|412.2|412|412.2|412|412.1|411.9|3
1747668580000|2025-05-19 15:29:40|412.1|411.9|412.2|411.9|412.3|412|412.1|411.9|102
1747668590000|2025-05-19 15:29:50|412.3|412|412.3|412.1|412.3|412.1|412.2|411.9|1016
1747724400000|2025-05-20 07:00:00|414|413.1|413.8|413.4|414|413.4|413.8|413.1|144
1747724410000|2025-05-20 07:00:10|413.9||413.9||413.9||413.9||0
1747724420000|2025-05-20 07:00:20|413.8|413.1|413.5|413.1|413.8|413.1|413.5|413.1|966
1747724430000|2025-05-20 07:00:30|413.6|413.2|413.5|413.2|413.6|413.2|413.3|413.2|660
1747724440000|2025-05-20 07:00:40|413.6|413.1|413.5|413.1|413.6|413.2|413.3|413.1|0
1747724450000|2025-05-20 07:00:50|413.4|413.2|413.5|413.2|413.5|413.2|413.4|413.2|0
1747724460000|2025-05-20 07:01:00|413.8|413.4|414.1|413.8|414.2|413.8|413.8|413.4|320
1747724470000|2025-05-20 07:01:10|414||414.2||414.2||413.9||660
1747724490000|2025-05-20 07:01:30|414|413.9|414.2|413.9|414.3|413.9|414|413.9|485
1747724500000|2025-05-20 07:01:40|414.1||414.1||414.1||414.1||0
1747724510000|2025-05-20 07:01:50|414|413.7|413.7|413.4|414|413.7|413.7|413.4|1111
1747724520000|2025-05-20 07:02:00|413.6|413.5|414.2|413.7|414.2|413.7|413.6|413.5|899
1747724530000|2025-05-20 07:02:10|414.3|413.8|414.3|413.9|414.3|413.9|414.3|413.8|0
1747724540000|2025-05-20 07:02:20|414|413.6|414|413.6|414|413.6|414|413.6|674
1747724560000|2025-05-20 07:02:40|414.2|413.7|413.9|413.6|414.2|413.7|413.9|413.6|0
1747724570000|2025-05-20 07:02:50|414|413.8|414.3|414|414.3|414|414|413.8|0
1747724580000|2025-05-20 07:03:00|414.6|414.2|414.6|414.3|414.7|414.3|414.6|414.2|1122
1747724590000|2025-05-20 07:03:10|414.8|414.4|414.8|414.5|414.8|414.5|414.8|414.4|57
1747724610000|2025-05-20 07:03:30|414.6|414.6|414.7|414.5|414.7|414.6|414.6|414.5|751
1747724620000|2025-05-20 07:03:40||414.4||414.4||414.4||414.4|1661
1747724640000|2025-05-20 07:04:00|414.6|414.3|414.5|414.2|414.6|414.3|414.5|414.2|4167
1747724670000|2025-05-20 07:04:30|414.7|414.3|414.7|414.3|414.7|414.3|414.7|414.3|47
1747724680000|2025-05-20 07:04:40||414.4||414.4||414.4||414.4|0
1747724690000|2025-05-20 07:04:50|414.5|414.5|414.5|414.2|414.5|414.5|414.5|414.2|150
1747724700000|2025-05-20 07:05:00|414.6||414.4||414.6||414.4||367
1747724710000|2025-05-20 07:05:10|414.2|414.1|414.2|414|414.2|414.1|414.2|414|1024
1747724720000|2025-05-20 07:05:20|414.3|414.2|414.5|414.2|414.5|414.2|414.3|414.1|659
1747724740000|2025-05-20 07:05:40||414.3||414.3||414.3||414.2|0
1747724750000|2025-05-20 07:05:50||414.2||414.2||414.2||414.2|0
1747724770000|2025-05-20 07:06:10|414.4|414.1|414.2|414|414.4|414.1|414.2|414|2458
1747724780000|2025-05-20 07:06:20|||||||||150
1747724800000|2025-05-20 07:06:40|414.1|413.9|414|413.9|414.1|413.9|414|413.9|615
1747724810000|2025-05-20 07:06:50|414.1||414.1||414.1||414.1||0
1747724820000|2025-05-20 07:07:00|414||414||414||414||3336
1747724830000|2025-05-20 07:07:10|413.9|413.8|413.8|413.6|413.9|413.8|413.8|413.6|1609
1747724850000|2025-05-20 07:07:30|413.9|413.7|414.1|413.8|414.1|413.9|413.9|413.7|150
1747724870000|2025-05-20 07:07:50|414|413.7|413.9|413.7|414|413.7|413.9|413.7|0
1747724890000|2025-05-20 07:08:10|413.7|413.6|413.6|413.5|413.7|413.6|413.6|413.5|273
1747724900000|2025-05-20 07:08:20||413.4||413.4||413.4||413.4|681
1747724910000|2025-05-20 07:08:30||413.3||413.3||413.3||413.3|0
1747724940000|2025-05-20 07:09:00|413.5||413.5||413.5||413.5||0
1747724950000|2025-05-20 07:09:10|413.3|413.1|413.2|413|413.3|413.1|413.2|413|319
1747724960000|2025-05-20 07:09:20|413.4|413.1|413.4|413.1|413.4|413.1|413.4|413.1|307
1747724970000|2025-05-20 07:09:30|413.5|413.2|413.5|413.2|413.5|413.2|413.5|413.2|1480
1747724980000|2025-05-20 07:09:40|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|900
1747724990000|2025-05-20 07:09:50||413.5||413.4||413.5||413.4|0
1747725000000|2025-05-20 07:10:00|413.5|413.3|413.4|413.3|413.5|413.3|413.4|413.3|1226
1747725010000|2025-05-20 07:10:10|413.6|413.4|413.4|413.3|413.6|413.4|413.4|413.3|1597
1747725020000|2025-05-20 07:10:20||413.1||413.1||413.1||413.1|719
1747725030000|2025-05-20 07:10:30|413.3|413|413.3|413|413.3|413|413.3|413|0
1747725040000|2025-05-20 07:10:40|413.2||413.2||413.2||413.2||1000
1747725050000|2025-05-20 07:10:50|413.4|413.1|413.4|413.2|413.4|413.2|413.4|413.1|0
1747725060000|2025-05-20 07:11:00|413.6|413.3|413.6|413.3|413.6|413.3|413.6|413.3|1366
1747725070000|2025-05-20 07:11:10|413.7|413.4|413.7|413.5|413.7|413.5|413.7|413.4|2640
1747725080000|2025-05-20 07:11:20|413.8|413.6|413.8|413.6|413.8|413.6|413.7|413.6|690
1747725100000|2025-05-20 07:11:40|413.9|413.7|414|413.7|414|413.7|413.9|413.7|728
1747725110000|2025-05-20 07:11:50||413.8||413.8||413.8||413.8|0
1747725150000|2025-05-20 07:12:30|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|0
1747725160000|2025-05-20 07:12:40|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|2605
1747725190000|2025-05-20 07:13:10|414|413.8|414|413.8|414|413.8|414|413.8|1579
1747725200000|2025-05-20 07:13:20|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|1021
1747725240000|2025-05-20 07:14:00||414||414||414||414|0
1747725250000|2025-05-20 07:14:10|414.2|414.1|414.3|414.1|414.3|414.1|414.2|414.1|769
1747725260000|2025-05-20 07:14:20|414.1|414|414.3|414.1|414.3|414.1|414.1|414|2304
1747725270000|2025-05-20 07:14:30|414.2|414|414.1|414|414.2|414|414.1|414|931
1747725290000|2025-05-20 07:14:50||413.9||413.9||413.9||413.9|0
1747725300000|2025-05-20 07:15:00|414.2|414|414.3|414|414.3|414|414.2|414|2340
1747725310000|2025-05-20 07:15:10|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|436
1747725320000|2025-05-20 07:15:20||414.3||414.2||414.3||414.2|334
1747725330000|2025-05-20 07:15:30|414.3|414.1|414.2|414.1|414.3|414.1|414.2|414.1|200
1747725350000|2025-05-20 07:15:50|||||||||885
1747725360000|2025-05-20 07:16:00||414||414||414||414|0
1747725370000|2025-05-20 07:16:10|414.1|413.8|414.1|413.8|414.1|413.8|414.1|413.8|312
1747725380000|2025-05-20 07:16:20|414|413.7|413.7|413.6|414|413.7|413.7|413.6|4
1747725390000|2025-05-20 07:16:30|413.9|413.7|414|413.7|414|413.7|413.9|413.7|724
1747725400000|2025-05-20 07:16:40||413.8||413.8||413.8||413.8|0
1747725410000|2025-05-20 07:16:50|414.2|413.9|414.2|413.9|414.2|413.9|414.2|413.9|5675
1747725420000|2025-05-20 07:17:00|414.1||414||414.1||414||0
1747725430000|2025-05-20 07:17:10|414.1|414|414.1|414|414.1|414|414.1|414|0
1747725460000|2025-05-20 07:17:40|414|413.9|414|413.9|414|413.9|414|413.9|2416
1747725480000|2025-05-20 07:18:00|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|1340
1747725490000|2025-05-20 07:18:10|414|413.9|414|413.9|414|413.9|414|413.9|1319
1747725500000|2025-05-20 07:18:20|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|180
1747725520000|2025-05-20 07:18:40|414|413.8|414.1|414|414.1|414|414|413.8|2071
1747725530000|2025-05-20 07:18:50|414|413.9|414|413.8|414|413.9|414|413.8|0
1747725540000|2025-05-20 07:19:00|414.1|413.9|414.1|413.8|414.1|413.9|414.1|413.8|150
1747725550000|2025-05-20 07:19:10|414||413.9||414||413.9||0
1747725580000|2025-05-20 07:19:40|||||||||476
1747725590000|2025-05-20 07:19:50|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|832
1747725600000|2025-05-20 07:20:00|413.9|413.8|413.6|413.4|413.9|413.8|413.6|413.4|3285
1747725630000|2025-05-20 07:20:30|413.5|413.5|413.6|413.5|413.6|413.5|413.5|413.5|769
1747725640000|2025-05-20 07:20:40|413.8|413.6|413.7|413.6|413.8|413.6|413.7|413.6|0
1747725660000|2025-05-20 07:21:00||413.5||413.5||413.5||413.5|919
1747725680000|2025-05-20 07:21:20|413.6||413.6||413.6||413.6||2000
1747725690000|2025-05-20 07:21:30|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|919
1747725700000|2025-05-20 07:21:40|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|1006
1747725720000|2025-05-20 07:22:00||413.1||413.1||413.1||413.1|1126
1747725730000|2025-05-20 07:22:10||413.2||413.2||413.2||413.2|0
1747725780000|2025-05-20 07:23:00|413.6|413.4|413.7|413.5|413.7|413.5|413.5|413.4|408
1747725830000|2025-05-20 07:23:50||413.6||413.6||413.6||413.6|0
1747725850000|2025-05-20 07:24:10|413.8||413.8||413.8||413.8||660
1747725860000|2025-05-20 07:24:20||413.7||413.7||413.7||413.7|0
1747725890000|2025-05-20 07:24:50|413.9||413.9||413.9||413.9||0
1747725900000|2025-05-20 07:25:00|413.8||413.8||413.8||413.8||0
1747725960000|2025-05-20 07:26:00||413.6||413.6||413.6||413.6|150
1747725990000|2025-05-20 07:26:30|413.7|413.7|413.7|413.6|413.7|413.7|413.7|413.6|1203
1747726070000|2025-05-20 07:27:50|||||||||401
1747726100000|2025-05-20 07:28:20|413.8|413.7|413.9|413.8|413.9|413.8|413.8|413.7|328
1747726120000|2025-05-20 07:28:40|414|413.9|414.2|414|414.2|414|414|413.9|208
1747726140000|2025-05-20 07:29:00|414.1||414.1||414.1||414.1||500
1747726180000|2025-05-20 07:29:40|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|844
1747726200000|2025-05-20 07:30:00|414.4|414.3|414.5|414.4|414.5|414.4|414.4|414.3|1522
1747726210000|2025-05-20 07:30:10||414.3||414.3||414.3||414.3|870
1747726220000|2025-05-20 07:30:20||414.4||414.4||414.4||414.4|0
1747726240000|2025-05-20 07:30:40||414.3||414.3||414.3||414.3|1346
1747726270000|2025-05-20 07:31:10|414.4||414.4||414.4||414.4||0
1747726280000|2025-05-20 07:31:20|||||||||1316
1747726300000|2025-05-20 07:31:40|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|123
1747726320000|2025-05-20 07:32:00|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|1016
1747726340000|2025-05-20 07:32:20|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|1203
1747726360000|2025-05-20 07:32:40|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|1027
1747726370000|2025-05-20 07:32:50|414.3|414.2|414.4|414.2|414.4|414.2|414.3|414.1|1490
1747726380000|2025-05-20 07:33:00|414.3||414.3||414.3||414.3||0
1747726390000|2025-05-20 07:33:10|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1747726400000|2025-05-20 07:33:20|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|959
1747726420000|2025-05-20 07:33:40|||||||||10
1747726430000|2025-05-20 07:33:50||414||414||414||414|0
1747726500000|2025-05-20 07:35:00|414|413.9|413.9|413.8|414|413.9|413.9|413.8|2547
1747726510000|2025-05-20 07:35:10|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|772
1747726530000|2025-05-20 07:35:30|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|1060
1747726540000|2025-05-20 07:35:40|414|413.9|414|413.9|414|413.9|414|413.9|721
1747726550000|2025-05-20 07:35:50|413.9|413.8|414|413.8|414|413.8|413.9|413.8|0
1747726560000|2025-05-20 07:36:00|414.3|413.9|414.3|414.1|414.3|414.1|414.3|413.9|0
1747726620000|2025-05-20 07:37:00|414.2||414.2||414.2||414.2||0
1747726630000|2025-05-20 07:37:10||414||414||414||414|1087
1747726650000|2025-05-20 07:37:30||414.1||414.1||414.1||414.1|0
1747726670000|2025-05-20 07:37:50|414.1|414|414.1|414|414.1|414|414.1|414|683
1747726700000|2025-05-20 07:38:20|414|413.9|414|413.9|414|413.9|414|413.9|873
1747726730000|2025-05-20 07:38:50|414.1|414|414.1|414|414.1|414|414.1|414|759
1747726740000|2025-05-20 07:39:00|414|413.9|414|413.9|414|413.9|414|413.9|1334
1747726750000|2025-05-20 07:39:10|413.9|413.8|413.9|413.7|413.9|413.8|413.9|413.7|534
1747726760000|2025-05-20 07:39:20|413.8||413.8||413.8||413.8||0
1747726770000|2025-05-20 07:39:30|413.9||413.8||413.9||413.8||0
1747726780000|2025-05-20 07:39:40|||||||||283
1747726790000|2025-05-20 07:39:50|413.9|413.8|414|413.9|414|413.9|413.9|413.8|587
1747726800000|2025-05-20 07:40:00|414.1|414|414.2|414|414.2|414|414.1|414|1016
1747726820000|2025-05-20 07:40:20|414.1|413.9|414.1|413.9|414.1|413.9|414|413.9|1337
1747726860000|2025-05-20 07:41:00|414||414||414||414||0
1747726870000|2025-05-20 07:41:10|413.9|413.8|414|413.8|414|413.8|413.9|413.8|1081
1747726890000|2025-05-20 07:41:30|413.9|413.7|413.8|413.7|413.9|413.7|413.8|413.7|466
1747726910000|2025-05-20 07:41:50||413.6||413.6||413.6||413.6|1223
1747726960000|2025-05-20 07:42:40|414|413.8|414|413.8|414|413.8|414|413.8|951
1747726970000|2025-05-20 07:42:50||413.9||413.9||413.9||413.9|0
1747727000000|2025-05-20 07:43:20|414.1|414|414.1|414|414.1|414|414.1|414|0
1747727010000|2025-05-20 07:43:30||413.9||413.9||413.9||413.9|1081
1747727040000|2025-05-20 07:44:00|414||414.1||414.1||414||0
1747727050000|2025-05-20 07:44:10||414||414||414||414|760
1747727070000|2025-05-20 07:44:30|414|413.9|414|413.9|414|413.9|414|413.9|0
1747727080000|2025-05-20 07:44:40|414.1||414.1||414.1||414.1||1400
1747727100000|2025-05-20 07:45:00|414|414|414.1|414|414.1|414|414|414|0
1747727120000|2025-05-20 07:45:20||413.9||413.9||414||413.9|1027
1747727130000|2025-05-20 07:45:30||414||414||414||414|0
1747727140000|2025-05-20 07:45:40|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|470
1747727150000|2025-05-20 07:45:50||414||414||414||414|579
1747727160000|2025-05-20 07:46:00|414.3|414.2|414.5|414.4|414.5|414.4|414.3|414.2|1226
1747727170000|2025-05-20 07:46:10|||||||||891
1747727180000|2025-05-20 07:46:20|||||||||758
1747727190000|2025-05-20 07:46:30|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|770
1747727210000|2025-05-20 07:46:50|414.5||414.5||414.5||414.5||0
1747727240000|2025-05-20 07:47:20|414.3|414.2|414.4|414.2|414.4|414.3|414.3|414.2|1626
1747727260000|2025-05-20 07:47:40||414.3||414.3||414.3||414.3|1505
1747727270000|2025-05-20 07:47:50||414.2||414.2||414.3||414.2|0
1747727280000|2025-05-20 07:48:00|414.3||414.3||414.3||414.3||0
1747727310000|2025-05-20 07:48:30|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|749
1747727320000|2025-05-20 07:48:40|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|80
1747727330000|2025-05-20 07:48:50|414.6||414.6||414.6||414.6||290
1747727340000|2025-05-20 07:49:00|414.5||414.5||414.5||414.5||0
1747727410000|2025-05-20 07:50:10|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|887
1747727420000|2025-05-20 07:50:20|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|1459
1747727450000|2025-05-20 07:50:50|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|207
1747727500000|2025-05-20 07:51:40|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|2000
1747727510000|2025-05-20 07:51:50|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|1060
1747727530000|2025-05-20 07:52:10|||||||||145
1747727540000|2025-05-20 07:52:20|414.5|414.4|414.6|414.4|414.6|414.4|414.5|414.4|299
1747727550000|2025-05-20 07:52:30|414.5||414.5||414.5||414.5||0
1747727570000|2025-05-20 07:52:50|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|0
1747727580000|2025-05-20 07:53:00|||||||||1133
1747727610000|2025-05-20 07:53:30|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|1717
1747727630000|2025-05-20 07:53:50|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|626
1747727650000|2025-05-20 07:54:10|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|0
1747727660000|2025-05-20 07:54:20||414.1||414.1||414.1||414.1|942
1747727700000|2025-05-20 07:55:00|414.2||414.2||414.3||414.2||0
1747727710000|2025-05-20 07:55:10|414.3||414.3||414.3||414.3||0
1747727750000|2025-05-20 07:55:50||414.2||414.2||414.2||414.2|641
1747727760000|2025-05-20 07:56:00|||||||||1143
1747727770000|2025-05-20 07:56:10|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|869
1747727790000|2025-05-20 07:56:30|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|0
1747727900000|2025-05-20 07:58:20|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|0
1747727950000|2025-05-20 07:59:10|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|103
1747727980000|2025-05-20 07:59:40|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|1057
1747727990000|2025-05-20 07:59:50||414.2||414.2||414.2||414.2|471
1747728010000|2025-05-20 08:00:10|414.6|414.3|414.6|414.4|414.6|414.4|414.6|414.3|1400
1747728020000|2025-05-20 08:00:20|414.5|414.3|414.4|414.3|414.5|414.3|414.4|414.3|1487
1747728040000|2025-05-20 08:00:40||414.2||414.2||414.2||414.2|108
1747728060000|2025-05-20 08:01:00|414.3|414.1|414.2|414|414.3|414.1|414.2|414|0
1747728080000|2025-05-20 08:01:20|414|413.9|413.9|413.8|414|413.9|413.9|413.7|4942
1747728100000|2025-05-20 08:01:40|413.8|413.7|413.8|413.6|413.8|413.7|413.8|413.6|2257
1747728110000|2025-05-20 08:01:50|413.9|413.8|414|413.9|414|413.9|413.9|413.8|1826
1747728120000|2025-05-20 08:02:00||413.8||413.8||413.8||413.8|0
1747728170000|2025-05-20 08:02:50|413.9|413.7|413.8|413.7|413.9|413.7|413.8|413.7|2491
1747728180000|2025-05-20 08:03:00|413.9||413.9||413.9||413.9||0
1747728190000|2025-05-20 08:03:10|414|413.8|414|413.8|414|413.8|414|413.8|0
1747728200000|2025-05-20 08:03:20||413.9||413.8||413.9||413.8|1049
1747728230000|2025-05-20 08:03:50|413.9||413.9||413.9||413.9||2037
1747728240000|2025-05-20 08:04:00|414|413.9|414.2|414|414.2|414|414|413.9|96
1747728260000|2025-05-20 08:04:20|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|968
1747728280000|2025-05-20 08:04:40|414|413.8|414|413.8|414|413.8|414|413.8|758
1747728300000|2025-05-20 08:05:00|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|0
1747728330000|2025-05-20 08:05:30|413.8||413.8||413.8||413.8||0
1747728340000|2025-05-20 08:05:40|413.7|413.6|413.9|413.7|413.9|413.7|413.7|413.6|4866
1747728350000|2025-05-20 08:05:50||413.8||413.8||413.8||413.8|364
1747728370000|2025-05-20 08:06:10|414||414||414||414||0
1747728380000|2025-05-20 08:06:20|414.2|413.9|414.2|414|414.2|414|414.2|413.9|0
1747728400000|2025-05-20 08:06:40|414.1||414.1||414.1||414.1||0
1747728420000|2025-05-20 08:07:00||413.9||413.9||413.9||413.9|1863
1747728430000|2025-05-20 08:07:10|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|1500
1747728440000|2025-05-20 08:07:20|414.3|414.2|414.5|414.3|414.5|414.3|414.3|414.2|45
1747728450000|2025-05-20 08:07:30|414.4||414.4||414.5||414.4||0
1747728460000|2025-05-20 08:07:40|414.5||414.5||414.5||414.5||0
1747728470000|2025-05-20 08:07:50||414.4||414.4||414.4||414.4|0
1747728490000|2025-05-20 08:08:10|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|814
1747728500000|2025-05-20 08:08:20|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|0
1747728520000|2025-05-20 08:08:40|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|882
1747728530000|2025-05-20 08:08:50|414.5||414.5||414.5||414.5||0
1747728540000|2025-05-20 08:09:00|414.4||414.5||414.5||414.4||766
1747728550000|2025-05-20 08:09:10|414.6|414.4|414.6|414.5|414.6|414.5|414.6|414.4|150
1747728570000|2025-05-20 08:09:30|414.5|414.4|414.5|414.3|414.5|414.4|414.5|414.3|0
1747728580000|2025-05-20 08:09:40|414.6|414.5|414.8|414.6|414.8|414.6|414.6|414.5|150
1747728590000|2025-05-20 08:09:50|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|0
1747728650000|2025-05-20 08:10:50|415.1|414.8|415.1|414.9|415.1|414.9|415.1|414.8|843
1747728660000|2025-05-20 08:11:00|415.2|415|415.2|415|415.2|415|415.2|415|0
1747728670000|2025-05-20 08:11:10|415.1|414.9|415|414.9|415.1|414.9|415|414.9|7310
1747728680000|2025-05-20 08:11:20|414.9|414.8|415|414.8|415|414.8|414.9|414.8|0
1747728710000|2025-05-20 08:11:50|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|0
1747728720000|2025-05-20 08:12:00|415|414.8|415|414.8|415|414.8|415|414.8|1225
1747728730000|2025-05-20 08:12:10|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|930
1747728790000|2025-05-20 08:13:10||414.8||414.8||414.8||414.8|0
1747728800000|2025-05-20 08:13:20|||||||||134
1747728810000|2025-05-20 08:13:30|415|414.9|415|414.9|415|414.9|415|414.9|0
1747728890000|2025-05-20 08:14:50|415.1|415|415.1|414.9|415.1|415|415.1|414.9|2413
1747728900000|2025-05-20 08:15:00|415||415.1||415.1||415||0
1747728930000|2025-05-20 08:15:30|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|1494
1747728970000|2025-05-20 08:16:10|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|0
1747729020000|2025-05-20 08:17:00|415.3|415.1|415.2|415.1|415.3|415.1|415.2|415.1|1432
1747729040000|2025-05-20 08:17:20|415.1|415|415.1|415|415.1|415|415.1|415|1213
1747729050000|2025-05-20 08:17:30|415|414.9|415|414.9|415|414.9|415|414.9|2266
1747729150000|2025-05-20 08:19:10|||||||||491
1747729160000|2025-05-20 08:19:20||414.8||414.8||414.8||414.8|1755
1747729180000|2025-05-20 08:19:40||414.9||414.9||414.9||414.9|0
1747729210000|2025-05-20 08:20:10|||||||||100
1747729280000|2025-05-20 08:21:20|||||||||15
1747729300000|2025-05-20 08:21:40|414.9|414.8|415|414.9|415|414.9|414.9|414.8|1932
1747729320000|2025-05-20 08:22:00|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|1308
1747729340000|2025-05-20 08:22:20|415|414.9|415|414.9|415|414.9|415|414.9|882
1747729360000|2025-05-20 08:22:40|||||||||1216
1747729370000|2025-05-20 08:22:50|||||||||4
1747729380000|2025-05-20 08:23:00|415.1||415.1||415.1||415.1||0
1747729430000|2025-05-20 08:23:50||415||415||415||415|0
1747729500000|2025-05-20 08:25:00|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|0
1747729510000|2025-05-20 08:25:10|415.3||415.3||415.3||415.3||0
1747729520000|2025-05-20 08:25:20|415.2|415.2|415.3|415.2|415.3|415.2|415.2|415.1|2177
1747729540000|2025-05-20 08:25:40|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|121
1747729570000|2025-05-20 08:26:10|||||||||350
1747729610000|2025-05-20 08:26:50|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|1400
1747729660000|2025-05-20 08:27:40|415.2|415|415.2|415|415.2|415|415.2|415|574
1747729700000|2025-05-20 08:28:20|415|414.9|415.1|415|415.1|415|415|414.9|1169
1747729710000|2025-05-20 08:28:30|415|414.9|415|414.9|415|414.9|415|414.9|0
1747729740000|2025-05-20 08:29:00|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|0
1747729750000|2025-05-20 08:29:10|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|2
1747729790000|2025-05-20 08:29:50|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|882
1747729810000|2025-05-20 08:30:10||414.5||414.5||414.5||414.5|56
1747729840000|2025-05-20 08:30:40||414.6||414.6||414.6||414.6|0
1747729860000|2025-05-20 08:31:00|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|0
1747729920000|2025-05-20 08:32:00|||||||||120
1747729940000|2025-05-20 08:32:20|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|1210
1747729960000|2025-05-20 08:32:40|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|1097
1747729980000|2025-05-20 08:33:00|414.7|414.6|414.8|414.7|414.8|414.7|414.7|414.6|0
1747729990000|2025-05-20 08:33:10|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|0
1747730000000|2025-05-20 08:33:20|415|414.9|415|414.8|415|414.9|414.9|414.8|908
1747730010000|2025-05-20 08:33:30||414.9||414.9||414.9||414.9|0
1747730020000|2025-05-20 08:33:40|||||||||1669
1747730050000|2025-05-20 08:34:10|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|1314
1747730090000|2025-05-20 08:34:50|||||||||1314
1747730140000|2025-05-20 08:35:40|||||||||1355
1747730150000|2025-05-20 08:35:50|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|1373
1747730160000|2025-05-20 08:36:00|414.7|414.6|414.8|414.6|414.8|414.6|414.7|414.6|0
1747730210000|2025-05-20 08:36:50|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|1220
1747730240000|2025-05-20 08:37:20|414.6|414.4|414.5|414.4|414.6|414.4|414.5|414.4|1364
1747730280000|2025-05-20 08:38:00|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|0
1747730290000|2025-05-20 08:38:10|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|0
1747730370000|2025-05-20 08:39:30|||||||||200
1747730420000|2025-05-20 08:40:20|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|2297
1747730450000|2025-05-20 08:40:50|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|1147
1747730470000|2025-05-20 08:41:10|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|303
1747730490000|2025-05-20 08:41:30|414.6|414.4|414.5|414.4|414.6|414.4|414.5|414.4|1943
1747730500000|2025-05-20 08:41:40|||||||||100
1747730520000|2025-05-20 08:42:00|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|0
1747730530000|2025-05-20 08:42:10|414.5||414.5||414.5||414.5||0
1747730580000|2025-05-20 08:43:00|414.4|414.2|414.3|414.2|414.4|414.2|414.3|414.2|1276
1747730600000|2025-05-20 08:43:20|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|100
1747730730000|2025-05-20 08:45:30|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.4|2432
1747730740000|2025-05-20 08:45:40|414.5|414.4|414.6|414.5|414.6|414.5|414.5|414.4|325
1747730790000|2025-05-20 08:46:30|414.5|414.4|414.6|414.4|414.6|414.4|414.5|414.4|1862
1747730800000|2025-05-20 08:46:40|414.5||414.5||414.5||414.5||0
1747730850000|2025-05-20 08:47:30|414.4|414.3|414.2|414|414.4|414.3|414.2|414|10
1747730860000|2025-05-20 08:47:40|414.1|413.9|414.2|414.1|414.2|414.1|414.1|413.9|304
1747730870000|2025-05-20 08:47:50||414||414||414||414|0
1747730910000|2025-05-20 08:48:30|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|490
1747730930000|2025-05-20 08:48:50|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|32
1747730950000|2025-05-20 08:49:10|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|0
1747730980000|2025-05-20 08:49:40|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|544
1747730990000|2025-05-20 08:49:50|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|150
1747731000000|2025-05-20 08:50:00|414.2|414.1|414.3|414.1|414.3|414.1|414.2|414.1|717
1747731020000|2025-05-20 08:50:20|414.2|414|414.1|414|414.2|414|414.1|414|1772
1747731030000|2025-05-20 08:50:30|414|413.9|414.1|414|414.1|414|414|413.9|1550
1747731070000|2025-05-20 08:51:10||413.9||413.9||413.9||413.9|1059
1747731080000|2025-05-20 08:51:20|414||414||414||414||0
1747731120000|2025-05-20 08:52:00|414.2|414|414.2|414|414.2|414|414.2|414|171
1747731130000|2025-05-20 08:52:10||414.1||414.1||414.1||414.1|0
1747731140000|2025-05-20 08:52:20|414.1|414|414.1|414|414.1|414|414.1|414|1175
1747731230000|2025-05-20 08:53:50|||||||||1156
1747731240000|2025-05-20 08:54:00|||||||||1125
1747731270000|2025-05-20 08:54:30|||||||||1522
1747731310000|2025-05-20 08:55:10|414|413.9|414|413.9|414|413.9|414|413.9|704
1747731340000|2025-05-20 08:55:40|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|1829
1747731370000|2025-05-20 08:56:10|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|1269
1747731380000|2025-05-20 08:56:20||413.6||413.6||413.6||413.6|0
1747731390000|2025-05-20 08:56:30|413.7|413.5|413.6|413.5|413.8|413.5|413.6|413.5|1965
1747731400000|2025-05-20 08:56:40|413.5|413.4|413.6|413.5|413.6|413.5|413.5|413.4|4106
1747731410000|2025-05-20 08:56:50|413.5|413.4|413.4|413.2|413.6|413.4|413.4|413.2|0
1747731440000|2025-05-20 08:57:20|413.3|413|413.2|413|413.3|413|413.2|413|948
1747731460000|2025-05-20 08:57:40||413.1||413.1||413.1||413.1|0
1747731490000|2025-05-20 08:58:10|||||||||1117
1747731500000|2025-05-20 08:58:20||413||413.1||413.1||413|1258
1747731510000|2025-05-20 08:58:30||413||413||413||413|0
1747731520000|2025-05-20 08:58:40||413.1||413.1||413.1||413.1|0
1747731570000|2025-05-20 08:59:30|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|0
1747731590000|2025-05-20 08:59:50|||||||||622
1747731610000|2025-05-20 09:00:10|||||||||1
1747731650000|2025-05-20 09:00:50||413.1||413.1||413.1||413.1|1829
1747731660000|2025-05-20 09:01:00|413.2||413.2||413.2||413.2||0
1747731670000|2025-05-20 09:01:10|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|1311
1747731690000|2025-05-20 09:01:30|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|1829
1747731740000|2025-05-20 09:02:20|413.5||413.5||413.5||413.5||0
1747731780000|2025-05-20 09:03:00||413.3||413.3||413.3||413.3|2514
1747731840000|2025-05-20 09:04:00|413.4||413.4||413.4||413.4||0
1747731850000|2025-05-20 09:04:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1747731890000|2025-05-20 09:04:50|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|2290
1747731940000|2025-05-20 09:05:40|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1747732000000|2025-05-20 09:06:40|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|13
1747732020000|2025-05-20 09:07:00|||||||||623
1747732030000|2025-05-20 09:07:10|413.6||413.6||413.6||413.6||0
1747732040000|2025-05-20 09:07:20|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|593
1747732060000|2025-05-20 09:07:40||413.3||413.3||413.3||413.3|1276
1747732070000|2025-05-20 09:07:50|413.4||413.5||413.5||413.4||649
1747732110000|2025-05-20 09:08:30|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1747732170000|2025-05-20 09:09:30|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|821
1747732200000|2025-05-20 09:10:00|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|765
1747732210000|2025-05-20 09:10:10|||||||||1798
1747732250000|2025-05-20 09:10:50|||||||||150
1747732280000|2025-05-20 09:11:20|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|1085
1747732360000|2025-05-20 09:12:40|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|2160
1747732370000|2025-05-20 09:12:50|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|618
1747732380000|2025-05-20 09:13:00|413.5|413.4|413.5|413.3|413.5|413.4|413.5|413.3|1723
1747732390000|2025-05-20 09:13:10|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|1829
1747732420000|2025-05-20 09:13:40|||||||||709
1747732480000|2025-05-20 09:14:40|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|393
1747732490000|2025-05-20 09:14:50|413.4||413.4||413.4||413.4||0
1747732540000|2025-05-20 09:15:40|413.5||413.5||413.5||413.5||1829
1747732570000|2025-05-20 09:16:10|413.4||413.4||413.4||413.4||0
1747732590000|2025-05-20 09:16:30||413.2||413.2||413.2||413.2|0
1747732630000|2025-05-20 09:17:10||413.3||413.3||413.3||413.3|0
1747732680000|2025-05-20 09:18:00|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|913
1747732720000|2025-05-20 09:18:40|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|1432
1747732770000|2025-05-20 09:19:30|413.5||413.5||413.5||413.5||0
1747732860000|2025-05-20 09:21:00|413.4||413.5||413.5||413.4||0
1747732920000|2025-05-20 09:22:00||413.4||413.4||413.4||413.4|0
1747732960000|2025-05-20 09:22:40|||||||||1388
1747733010000|2025-05-20 09:23:30|||||||||350
1747733080000|2025-05-20 09:24:40|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|1542
1747733090000|2025-05-20 09:24:50||413.1||413.1||413.1||413.1|0
1747733100000|2025-05-20 09:25:00||413.2||413.1||413.2||413.1|0
1747733110000|2025-05-20 09:25:10|413.2|413.2|413.2|413.1|413.2|413.2|413.2|413.1|3761
1747733150000|2025-05-20 09:25:50|||||||||1270
1747733180000|2025-05-20 09:26:20|||||||||1252
1747733260000|2025-05-20 09:27:40|||||||||100
1747733270000|2025-05-20 09:27:50|413.1|413|413|412.9|413.1|413|413|412.9|1262
1747733280000|2025-05-20 09:28:00|413.1|413|413.1|413|413.1|413|413.1|413|0
1747733300000|2025-05-20 09:28:20|413|412.9|413|412.9|413|412.9|413|412.9|1193
1747733310000|2025-05-20 09:28:30|413.1||413.1||413.1||413.1||0
1747733340000|2025-05-20 09:29:00|413||413||413||413||0
1747733370000|2025-05-20 09:29:30|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1747733390000|2025-05-20 09:29:50||412.7||412.7||412.7||412.7|0
1747733400000|2025-05-20 09:30:00||412.8||412.8||412.8||412.8|0
1747733420000|2025-05-20 09:30:20||412.7||412.7||412.7||412.7|1302
1747733450000|2025-05-20 09:30:50|412.8||412.8||412.8||412.8||0
1747733480000|2025-05-20 09:31:20|||||||||1000
1747733500000|2025-05-20 09:31:40|413|412.8|413|412.8|413|412.8|413|412.8|758
1747733510000|2025-05-20 09:31:50|||||||||363
1747733540000|2025-05-20 09:32:20||412.9||412.9||412.9||412.9|0
1747733590000|2025-05-20 09:33:10|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|1749
1747733600000|2025-05-20 09:33:20|413||413||413||413||659
1747733640000|2025-05-20 09:34:00||412.9||412.9||412.9||412.9|990
1747733720000|2025-05-20 09:35:20|413.1|413|413.1|413|413.1|413|413.1|413|770
1747733740000|2025-05-20 09:35:40|413|412.9|413|412.9|413|412.9|413|412.9|309
1747733770000|2025-05-20 09:36:10|413.1|413|413.1|413|413.1|413|413.1|413|4049
1747733790000|2025-05-20 09:36:30||412.9||412.9||412.9||412.9|332
1747733820000|2025-05-20 09:37:00|413||413.1||413.1||413||673
1747733860000|2025-05-20 09:37:40||413||413||413||413|0
1747733880000|2025-05-20 09:38:00|||||||||1089
1747733950000|2025-05-20 09:39:10|||||||||754
1747734010000|2025-05-20 09:40:10|||||||||695
1747734040000|2025-05-20 09:40:40|413|412.9|413|412.9|413|412.9|413|412.9|0
1747734080000|2025-05-20 09:41:20|413.1|413|413.1|413|413.1|413|413.1|413|1019
1747734130000|2025-05-20 09:42:10|413|412.9|413|412.9|413|412.9|413|412.9|1135
1747734140000|2025-05-20 09:42:20|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|1597
1747734210000|2025-05-20 09:43:30|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|1435
1747734270000|2025-05-20 09:44:30|||||||||800
1747734300000|2025-05-20 09:45:00|||||||||294
1747734340000|2025-05-20 09:45:40|||||||||498
1747734370000|2025-05-20 09:46:10|||||||||500
1747734420000|2025-05-20 09:47:00|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1747734550000|2025-05-20 09:49:10|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|11
1747734590000|2025-05-20 09:49:50|413||413||413||413||995
1747734620000|2025-05-20 09:50:20|412.9|412.8|412.9|412.7|412.9|412.8|412.9|412.7|2961
1747734650000|2025-05-20 09:50:50|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|0
1747734690000|2025-05-20 09:51:30||412.7||412.7||412.7||412.7|339
1747734710000|2025-05-20 09:51:50|||||||||202
1747734750000|2025-05-20 09:52:30|412.7|412.6|412.7|412.5|412.7|412.6|412.7|412.5|1554
1747734780000|2025-05-20 09:53:00|412.6||412.7||412.7||412.6||1341
1747734860000|2025-05-20 09:54:20||412.6||412.6||412.6||412.6|144
1747734900000|2025-05-20 09:55:00|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|1600
1747734910000|2025-05-20 09:55:10|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|1944
1747734920000|2025-05-20 09:55:20|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|1758
1747734940000|2025-05-20 09:55:40|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|0
1747734970000|2025-05-20 09:56:10|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|1317
1747734980000|2025-05-20 09:56:20|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1747735000000|2025-05-20 09:56:40|413|412.9|413|412.9|413|412.9|413|412.9|319
1747735150000|2025-05-20 09:59:10|413.1|413|413.1|413|413.1|413|413.1|413|9150
1747735180000|2025-05-20 09:59:40|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|421
1747735200000|2025-05-20 10:00:00|413.1|413|413.2|413.1|413.2|413.1|413.1|413|4298
1747735220000|2025-05-20 10:00:20|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|0
1747735230000|2025-05-20 10:00:30|||||||||625
1747735310000|2025-05-20 10:01:50|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|1007
1747735320000|2025-05-20 10:02:00||413.2||413.2||413.2||413.2|1184
1747735350000|2025-05-20 10:02:30|413.3|413.3|413.4|413.3|413.4|413.3|413.3|413.3|352
1747735430000|2025-05-20 10:03:50|||||||||1566
1747735450000|2025-05-20 10:04:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|517
1747735460000|2025-05-20 10:04:20|413.6||413.6||413.6||413.6||0
1747735490000|2025-05-20 10:04:50|413.5||413.6||413.6||413.5||0
1747735500000|2025-05-20 10:05:00|413.5||413.6||413.6||413.5||0
1747735510000|2025-05-20 10:05:10|413.5||413.5||413.5||413.5||0
1747735540000|2025-05-20 10:05:40|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1747735550000|2025-05-20 10:05:50|413.5||413.5||413.5||413.5||1048
1747735620000|2025-05-20 10:07:00|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1747735630000|2025-05-20 10:07:10|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|449
1747735730000|2025-05-20 10:08:50|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|1372
1747735870000|2025-05-20 10:11:10|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|780
1747735960000|2025-05-20 10:12:40|414||413.9||414||413.9||2640
1747735970000|2025-05-20 10:12:50|||||||||569
1747735980000|2025-05-20 10:13:00|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|264
1747736020000|2025-05-20 10:13:40|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|640
1747736050000|2025-05-20 10:14:10|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|1025
1747736080000|2025-05-20 10:14:40|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|770
1747736180000|2025-05-20 10:16:20|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|1203
1747736270000|2025-05-20 10:17:50|||||||||1405
1747736320000|2025-05-20 10:18:40|||||||||492
1747736330000|2025-05-20 10:18:50|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1747736690000|2025-05-20 10:24:50||413.5||413.5||413.5||413.5|932
1747736700000|2025-05-20 10:25:00||413.6||413.6||413.6||413.6|0
1747736760000|2025-05-20 10:26:00|||||||||932
1747736800000|2025-05-20 10:26:40|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|1377
1747736820000|2025-05-20 10:27:00|413.9||413.9||413.9||413.9||1326
1747736900000|2025-05-20 10:28:20|413.8||413.8||413.8||413.8||1063
1747736960000|2025-05-20 10:29:20|||||||||2630
1747736970000|2025-05-20 10:29:30|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1747736980000|2025-05-20 10:29:40|||||||||477
1747737140000|2025-05-20 10:32:20|||||||||1923
1747737170000|2025-05-20 10:32:50|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1747737180000|2025-05-20 10:33:00|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1747737190000|2025-05-20 10:33:10||413.3||413.3||413.3||413.3|0
1747737200000|2025-05-20 10:33:20||413.4||413.4||413.4||413.4|0
1747737300000|2025-05-20 10:35:00|||||||||993
1747737340000|2025-05-20 10:35:40|||||||||780
1747737420000|2025-05-20 10:37:00|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1747737510000|2025-05-20 10:38:30|413.7||413.7||413.7||413.7||131
1747737580000|2025-05-20 10:39:40|413.8|413.6|413.8|413.7|413.8|413.7|413.8|413.6|369
1747737610000|2025-05-20 10:40:10|||||||||2937
1747737710000|2025-05-20 10:41:50|414|413.8|414|413.8|414|413.8|414|413.8|255
1747737760000|2025-05-20 10:42:40|414.1|413.9|414.1|414|414.1|414|414.1|413.9|400
1747737810000|2025-05-20 10:43:30|414.2||414.2||414.2||414.2||253
1747737860000|2025-05-20 10:44:20|414.3|414.2|414.3|414.1|414.3|414.2|414.2|414.1|2792
1747737870000|2025-05-20 10:44:30|414.2|414|414.2|414|414.3|414|414.2|414|2957
1747737900000|2025-05-20 10:45:00|414.1||414.1||414.1||414.1||0
1747738030000|2025-05-20 10:47:10|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|1070
1747738260000|2025-05-20 10:51:00|414.1|414|414.1|414|414.1|414|414.1|414|0
1747738280000|2025-05-20 10:51:20|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|300
1747738340000|2025-05-20 10:52:20|414.1|414|414.1|414|414.1|414|414.1|414|1082
1747738430000|2025-05-20 10:53:50|414|413.9|414|413.8|414|413.9|414|413.8|2533
1747738440000|2025-05-20 10:54:00|413.9|413.7|413.8|413.7|413.9|413.7|413.8|413.7|1034
1747738460000|2025-05-20 10:54:20|||||||||1381
1747738500000|2025-05-20 10:55:00|413.6|413.5|413.6|413.4|413.6|413.5|413.6|413.4|2379
1747738510000|2025-05-20 10:55:10|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|0
1747738540000|2025-05-20 10:55:40||413.4||413.3||413.4||413.3|1976
1747738570000|2025-05-20 10:56:10||413.4||413.4||413.4||413.4|989
1747738640000|2025-05-20 10:57:20|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|209
1747738650000|2025-05-20 10:57:30|413.5||413.5||413.5||413.5||544
1747738680000|2025-05-20 10:58:00||413.4||413.4||413.4||413.4|0
1747738690000|2025-05-20 10:58:10|413.4|413.3|413.4|413.3|413.5|413.3|413.4|413.3|0
1747738700000|2025-05-20 10:58:20|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|1274
1747738710000|2025-05-20 10:58:30|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|74
1747738770000|2025-05-20 10:59:30|413.3||413.3||413.3||413.3||2287
1747738800000|2025-05-20 11:00:00||413.2||413.2||413.2||413.2|0
1747738810000|2025-05-20 11:00:10|||||||||98
1747738920000|2025-05-20 11:02:00|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1747739010000|2025-05-20 11:03:30|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|1243
1747739070000|2025-05-20 11:04:30|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1747739180000|2025-05-20 11:06:20|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|620
1747739210000|2025-05-20 11:06:50|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|1328
1747739280000|2025-05-20 11:08:00|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|665
1747739400000|2025-05-20 11:10:00||413.5||413.5||413.5||413.5|198
1747739420000|2025-05-20 11:10:20||413.6||413.6||413.6||413.6|0
1747739460000|2025-05-20 11:11:00||413.5||413.5||413.5||413.5|0
1747739580000|2025-05-20 11:13:00|413.6||413.6||413.6||413.6||0
1747739640000|2025-05-20 11:14:00|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|663
1747739680000|2025-05-20 11:14:40|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1747739740000|2025-05-20 11:15:40|413.9|413.8|413.9|413.7|413.9|413.8|413.9|413.7|2436
1747739770000|2025-05-20 11:16:10||413.8||413.8||413.8||413.8|1546
1747739860000|2025-05-20 11:17:40|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|6
1747739900000|2025-05-20 11:18:20|414||414||414||414||0
1747739910000|2025-05-20 11:18:30|414.1|414|414.1|414|414.1|414|414.1|414|1008
1747740000000|2025-05-20 11:20:00|||||||||2099
1747740020000|2025-05-20 11:20:20|414.2||414.2||414.2||414.2||0
1747740100000|2025-05-20 11:21:40|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|571
1747740140000|2025-05-20 11:22:20|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|0
1747740160000|2025-05-20 11:22:40|||||||||2
1747740170000|2025-05-20 11:22:50|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|538
1747740220000|2025-05-20 11:23:40|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|1344
1747740230000|2025-05-20 11:23:50|414.7|414.6|414.6|414.5|414.7|414.6|414.6|414.5|3464
1747740270000|2025-05-20 11:24:30|||||||||299
1747740310000|2025-05-20 11:25:10|414.4|414.3|414.5|414.3|414.5|414.4|414.4|414.3|3700
1747740320000|2025-05-20 11:25:20||414.4||414.3||414.4||414.3|0
1747740330000|2025-05-20 11:25:30||414.4||414.3||414.4||414.3|0
1747740390000|2025-05-20 11:26:30|414.4|414.4|414.4|414.2|414.4|414.4|414.4|414.2|0
1747740410000|2025-05-20 11:26:50|414.3||414.3||414.3||414.3||697
1747740430000|2025-05-20 11:27:10|414.4|414.3|414.4|414.2|414.4|414.3|414.4|414.2|641
1747740470000|2025-05-20 11:27:50||414.3||414.2||414.3||414.2|457
1747740530000|2025-05-20 11:28:50|414.3||414.3||414.3||414.3||0
1747740600000|2025-05-20 11:30:00|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|139
1747740610000|2025-05-20 11:30:10|||||||||915
1747740620000|2025-05-20 11:30:20|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|967
1747740660000|2025-05-20 11:31:00|||||||||7600
1747740700000|2025-05-20 11:31:40|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1747740750000|2025-05-20 11:32:30|414.1|414|414.1|414|414.1|414|414.1|414|34
1747740760000|2025-05-20 11:32:40|||||||||1200
1747740840000|2025-05-20 11:34:00|414|413.9|414|413.9|414|413.9|414|413.9|34
1747740870000|2025-05-20 11:34:30|414.1|414|414.1|414|414.1|414|414.1|414|931
1747740910000|2025-05-20 11:35:10|414|413.9|414|413.9|414|413.9|414|413.9|301
1747740940000|2025-05-20 11:35:40|414.1|414|414.1|414|414.1|414|414.1|414|0
1747740990000|2025-05-20 11:36:30|414.2||414.1||414.2||414.1||1554
1747741000000|2025-05-20 11:36:40|414|413.9|414|413.9|414|413.9|414|413.9|1091
1747741020000|2025-05-20 11:37:00|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|1609
1747741090000|2025-05-20 11:38:10|||||||||163
1747741200000|2025-05-20 11:40:00|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|1545
1747741210000|2025-05-20 11:40:10|||||||||64
1747741220000|2025-05-20 11:40:20|413.9||413.9||413.9||413.9||0
1747741260000|2025-05-20 11:41:00|413.8||413.8||413.8||413.8||0
1747741290000|2025-05-20 11:41:30|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|951
1747741360000|2025-05-20 11:42:40|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|1328
1747741390000|2025-05-20 11:43:10|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|0
1747741400000|2025-05-20 11:43:20|414|413.9|414.1|414|414.1|414|414|413.9|276
1747741440000|2025-05-20 11:44:00|414|413.9|414|413.9|414|413.9|414|413.9|1027
1747741450000|2025-05-20 11:44:10|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|720
1747741490000|2025-05-20 11:44:50|414||414||414||414||987
1747741540000|2025-05-20 11:45:40||413.9||413.9||413.9||413.9|0
1747741570000|2025-05-20 11:46:10|||||||||1482
1747741610000|2025-05-20 11:46:50|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|1126
1747741660000|2025-05-20 11:47:40|||||||||478
1747741670000|2025-05-20 11:47:50|414|413.9|414|413.9|414|413.9|414|413.9|0
1747741780000|2025-05-20 11:49:40|||||||||336
1747741810000|2025-05-20 11:50:10|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|588
1747741830000|2025-05-20 11:50:30|414|413.9|414|413.9|414|413.9|414|413.9|0
1747741860000|2025-05-20 11:51:00|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|1126
1747741950000|2025-05-20 11:52:30|414|413.9|414|413.9|414|413.9|414|413.9|1281
1747742080000|2025-05-20 11:54:40|414.1|414|414.1|414|414.1|414|414.1|414|150
1747742420000|2025-05-20 12:00:20|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|1738
1747742470000|2025-05-20 12:01:10|414.3||414.2||414.3||414.2||948
1747742480000|2025-05-20 12:01:20|414.1|414|414.2|414|414.2|414|414.1|414|1213
1747742530000|2025-05-20 12:02:10||414.1||414.1||414.1||414.1|0
1747742550000|2025-05-20 12:02:30|||||||||1223
1747742580000|2025-05-20 12:03:00|414.1|414|414.1|414|414.1|414|414.1|414|1092
1747742610000|2025-05-20 12:03:30|414|413.9|414|413.9|414|413.9|414|413.9|0
1747742690000|2025-05-20 12:04:50|414.1|414|414.1|414|414.1|414|414.1|414|1028
1747742700000|2025-05-20 12:05:00||413.9||413.9||413.9||413.9|567
1747742730000|2025-05-20 12:05:30|414|413.8|414|413.8|414|413.8|414|413.8|1293
1747742830000|2025-05-20 12:07:10||413.9||413.9||413.9||413.9|1000
1747742980000|2025-05-20 12:09:40|414.1||414.1||414.1||414.1||0
1747743110000|2025-05-20 12:11:50||414||414||414||414|603
1747743130000|2025-05-20 12:12:10|||||||||655
1747743140000|2025-05-20 12:12:20|||||||||1004
1747743160000|2025-05-20 12:12:40|414|413.9|414|413.9|414|413.9|414|413.9|2591
1747743180000|2025-05-20 12:13:00|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|604
1747743190000|2025-05-20 12:13:10|||||||||354
1747743240000|2025-05-20 12:14:00|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|877
1747743300000|2025-05-20 12:15:00||413.7||413.7||413.7||413.7|0
1747743330000|2025-05-20 12:15:30||413.6||413.6||413.6||413.6|962
1747743400000|2025-05-20 12:16:40||413.7||413.7||413.7||413.7|0
1747743480000|2025-05-20 12:18:00|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|133
1747743580000|2025-05-20 12:19:40|||||||||1847
1747743610000|2025-05-20 12:20:10|413.6|413.5|413.7|413.6|413.7|413.6|413.6|413.5|1169
1747743650000|2025-05-20 12:20:50|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|954
1747743690000|2025-05-20 12:21:30|||||||||1198
1747743810000|2025-05-20 12:23:30|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|3794
1747743840000|2025-05-20 12:24:00|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|822
1747743850000|2025-05-20 12:24:10|||||||||659
1747743860000|2025-05-20 12:24:20|||||||||150
1747743890000|2025-05-20 12:24:50|||||||||69
1747743900000|2025-05-20 12:25:00|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1747743990000|2025-05-20 12:26:30|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|1154
1747744010000|2025-05-20 12:26:50|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|126
1747744090000|2025-05-20 12:28:10|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|936
1747744100000|2025-05-20 12:28:20|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|779
1747744160000|2025-05-20 12:29:20|||||||||10
1747744200000|2025-05-20 12:30:00|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1747744210000|2025-05-20 12:30:10||413.2||413.2||413.2||413.2|615
1747744230000|2025-05-20 12:30:30|413.3||413.3||413.3||413.3||244
1747744280000|2025-05-20 12:31:20|||||||||12
1747744300000|2025-05-20 12:31:40|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|1074
1747744340000|2025-05-20 12:32:20|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1747744370000|2025-05-20 12:32:50||413.3||413.3||413.3||413.3|1011
1747744380000|2025-05-20 12:33:00|413.4||413.4||413.4||413.4||0
1747744450000|2025-05-20 12:34:10|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|70
1747744470000|2025-05-20 12:34:30|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|663
1747744500000|2025-05-20 12:35:00|||||||||375
1747744630000|2025-05-20 12:37:10|413.5|413.4|413.4|413.3|413.5|413.4|413.4|413.3|1478
1747744660000|2025-05-20 12:37:40|||||||||120
1747744670000|2025-05-20 12:37:50|||||||||1468
1747744750000|2025-05-20 12:39:10||413.2||413.3||413.3||413.2|1578
1747744760000|2025-05-20 12:39:20||413.2||413.2||413.2||413.2|0
1747744800000|2025-05-20 12:40:00||413.3||413.3||413.3||413.3|0
1747745110000|2025-05-20 12:45:10|413.5|413.4|413.5|413.3|413.5|413.4|413.5|413.3|175
1747745210000|2025-05-20 12:46:50|413.4||413.4||413.4||413.4||159
1747745220000|2025-05-20 12:47:00|||||||||694
1747745270000|2025-05-20 12:47:50|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|150
1747745340000|2025-05-20 12:49:00|||||||||631
1747745350000|2025-05-20 12:49:10|||||||||1354
1747745390000|2025-05-20 12:49:50|||||||||822
1747745500000|2025-05-20 12:51:40|||||||||500
1747745510000|2025-05-20 12:51:50|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|604
1747745570000|2025-05-20 12:52:50|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|2396
1747745610000|2025-05-20 12:53:30|||||||||250
1747745640000|2025-05-20 12:54:00|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|1442
1747745690000|2025-05-20 12:54:50|||||||||1125
1747745700000|2025-05-20 12:55:00|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|716
1747745710000|2025-05-20 12:55:10||413.4||413.4||413.5||413.4|2524
1747745820000|2025-05-20 12:57:00|413.5|413.5|413.6|413.5|413.6|413.5|413.5|413.5|0
1747745860000|2025-05-20 12:57:40|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|666
1747745870000|2025-05-20 12:57:50|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1747745900000|2025-05-20 12:58:20|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|0
1747745950000|2025-05-20 12:59:10|414|413.9|414|413.9|414|413.9|414|413.9|1403
1747745970000|2025-05-20 12:59:30|414.1|414|414.1|414|414.1|414|414.1|414|167
1747746050000|2025-05-20 13:00:50|414.2|414.1|414.3|414.1|414.3|414.1|414.2|414.1|200
1747746130000|2025-05-20 13:02:10|414.2|414.2|414.2|414.1|414.2|414.2|414.2|414.1|140
1747746150000|2025-05-20 13:02:30|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|1229
1747746160000|2025-05-20 13:02:40|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|1602
1747746230000|2025-05-20 13:03:50|||||||||2000
1747746240000|2025-05-20 13:04:00|414.1|414|414.1|414|414.1|414|414.1|414|0
1747746270000|2025-05-20 13:04:30|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|72
1747746290000|2025-05-20 13:04:50||414||414||414||414|963
1747746300000|2025-05-20 13:05:00|414.1|414.1|414.2|414.1|414.2|414.1|414.1|414.1|302
1747746310000|2025-05-20 13:05:10|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|1845
1747746330000|2025-05-20 13:05:30|414.2|414.1|414.3|414.1|414.3|414.1|414.2|414.1|0
1747746360000|2025-05-20 13:06:00|414.2|414.2|414.2|414.1|414.2|414.2|414.2|414.1|1033
1747746400000|2025-05-20 13:06:40|414.1|414|414.2|414|414.2|414|414.1|414|768
1747746410000|2025-05-20 13:06:50||414.1||414.1||414.1||414.1|0
1747746420000|2025-05-20 13:07:00|||||||||112
1747746470000|2025-05-20 13:07:50||414||414||414||414|1033
1747746480000|2025-05-20 13:08:00|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|697
1747746510000|2025-05-20 13:08:30|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|1434
1747746540000|2025-05-20 13:09:00|414.3|414.2|414.2|414.1|414.3|414.2|414.2|414.1|1835
1747746550000|2025-05-20 13:09:10||414||414||414||414|638
1747746630000|2025-05-20 13:10:30||414.1||414.1||414.1||414.1|0
1747746670000|2025-05-20 13:11:10|||||||||950
1747746720000|2025-05-20 13:12:00|414.3|414.2|414.3|414.2|414.4|414.3|414.3|414.2|3287
1747746760000|2025-05-20 13:12:40|||||||||906
1747746770000|2025-05-20 13:12:50|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|0
1747746780000|2025-05-20 13:13:00|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|405
1747746800000|2025-05-20 13:13:20|414.4|414.3|414.4|414.2|414.4|414.3|414.3|414.2|1104
1747746820000|2025-05-20 13:13:40|414.3||414.3||414.3||414.3||0
1747746840000|2025-05-20 13:14:00|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1747746850000|2025-05-20 13:14:10|414.3||414.3||414.3||414.3||0
1747746880000|2025-05-20 13:14:40|414.2||414.3||414.3||414.2||0
1747746910000|2025-05-20 13:15:10||414.2||414.2||414.2||414.2|915
1747746940000|2025-05-20 13:15:40||414.1||414.1||414.1||414.1|1744
1747746960000|2025-05-20 13:16:00|414.2||414.2||414.2||414.2||0
1747747020000|2025-05-20 13:17:00|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|1038
1747747060000|2025-05-20 13:17:40||414.1||414.1||414.1||414.1|2235
1747747070000|2025-05-20 13:17:50|||||||||1015
1747747120000|2025-05-20 13:18:40|414.4|414.2|414.4|414.3|414.4|414.3|414.4|414.2|0
1747747130000|2025-05-20 13:18:50||414.2||414.2||414.2||414.2|92
1747747140000|2025-05-20 13:19:00|414.3|414.1|414.3|414.1|414.3|414.1|414.2|414.1|2211
1747747190000|2025-05-20 13:19:50|414.2||414.2||414.2||414.2||972
1747747200000|2025-05-20 13:20:00|||||||||986
1747747210000|2025-05-20 13:20:10|414.3||414.3||414.3||414.3||100
1747747240000|2025-05-20 13:20:40|414.2||414.2||414.2||414.2||990
1747747250000|2025-05-20 13:20:50|414.1|414|414.1|414|414.1|414|414.1|414|1131
1747747280000|2025-05-20 13:21:20|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|1780
1747747290000|2025-05-20 13:21:30||414||414||414||414|0
1747747300000|2025-05-20 13:21:40||414.1||414.1||414.1||414.1|0
1747747330000|2025-05-20 13:22:10|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|1056
1747747340000|2025-05-20 13:22:20|414.4|414.3|414.3|414.2|414.4|414.3|414.3|414.2|1824
1747747360000|2025-05-20 13:22:40|||||||||1565
1747747380000|2025-05-20 13:23:00||414.1||414.1||414.1||414.1|0
1747747390000|2025-05-20 13:23:10|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|2087
1747747440000|2025-05-20 13:24:00|414.3||414.4||414.4||414.3||118
1747747450000|2025-05-20 13:24:10||414.3||414.3||414.3||414.3|0
1747747460000|2025-05-20 13:24:20|414.3|414.2|414.4|414.2|414.4|414.2|414.3|414.2|13
1747747470000|2025-05-20 13:24:30|||||||||1124
1747747500000|2025-05-20 13:25:00|414.3||414.3||414.3||414.3||321
1747747510000|2025-05-20 13:25:10|414.4||414.4||414.4||414.4||574
1747747540000|2025-05-20 13:25:40|414.3||414.3||414.3||414.3||0
1747747560000|2025-05-20 13:26:00|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|915
1747747570000|2025-05-20 13:26:10|414.1|414|414.2|414.1|414.2|414.1|414.1|414|969
1747747610000|2025-05-20 13:26:50|414.3||414.3||414.3||414.3||439
1747747620000|2025-05-20 13:27:00|414.2||414.2||414.2||414.2||100
1747747640000|2025-05-20 13:27:20|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|533
1747747650000|2025-05-20 13:27:30||414.1||414.1||414.1||414.1|1089
1747747680000|2025-05-20 13:28:00|414.2||414.2||414.2||414.2||0
1747747690000|2025-05-20 13:28:10|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|888
1747747740000|2025-05-20 13:29:00|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1747747760000|2025-05-20 13:29:20|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|150
1747747790000|2025-05-20 13:29:50|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|344
1747747810000|2025-05-20 13:30:10|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|0
1747747840000|2025-05-20 13:30:40|414.7|414.6|414.7|414.5|414.7|414.6|414.7|414.5|627
1747747850000|2025-05-20 13:30:50|414.6||414.6||414.6||414.6||0
1747747860000|2025-05-20 13:31:00|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|1598
1747747870000|2025-05-20 13:31:10|414.8|414.7|414.9|414.8|414.9|414.8|414.8|414.7|913
1747747890000|2025-05-20 13:31:30|414.8|414.7|414.9|414.8|414.9|414.8|414.8|414.7|2747
1747747900000|2025-05-20 13:31:40|415|414.9|415|414.9|415|414.9|415|414.9|421
1747747910000|2025-05-20 13:31:50|415.1|415|415.1|415|415.1|415|415.1|415|2805
1747747920000|2025-05-20 13:32:00|415|414.9|414.9|414.7|415|414.9|414.9|414.7|3713
1747747950000|2025-05-20 13:32:30|414.8||414.8||414.8||414.8||0
1747747960000|2025-05-20 13:32:40|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|0
1747747970000|2025-05-20 13:32:50|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|0
1747748000000|2025-05-20 13:33:20|||||||||350
1747748020000|2025-05-20 13:33:40||414.6||414.6||414.6||414.6|2648
1747748050000|2025-05-20 13:34:10|414.7||414.7||414.7||414.7||0
1747748060000|2025-05-20 13:34:20|||||||||1205
1747748100000|2025-05-20 13:35:00|414.6|414.5|414.7|414.6|414.8|414.6|414.6|414.5|1693
1747748110000|2025-05-20 13:35:10|414.8||414.8||414.8||414.8||1107
1747748120000|2025-05-20 13:35:20||414.7||414.7||414.7||414.7|0
1747748130000|2025-05-20 13:35:30|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|2703
1747748140000|2025-05-20 13:35:40|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|87
1747748150000|2025-05-20 13:35:50|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|191
1747748230000|2025-05-20 13:37:10|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|101
1747748250000|2025-05-20 13:37:30|||||||||930
1747748260000|2025-05-20 13:37:40||414.2||414.2||414.2||414.2|2183
1747748270000|2025-05-20 13:37:50|414.3||414.3||414.3||414.3||0
1747748280000|2025-05-20 13:38:00|414.4||414.4||414.4||414.4||1467
1747748300000|2025-05-20 13:38:20|414.2|414.1|414.3|414.1|414.3|414.1|414.2|414.1|1450
1747748310000|2025-05-20 13:38:30|414.2|414.2|414.3|414.2|414.3|414.2|414.2|414.2|1381
1747748320000|2025-05-20 13:38:40|||||||||284
1747748330000|2025-05-20 13:38:50||414.1||414.1||414.1||414.1|0
1747748340000|2025-05-20 13:39:00|414.2||414.3||414.3||414.2||0
1747748370000|2025-05-20 13:39:30||414.2||414.2||414.2||414.2|0
1747748390000|2025-05-20 13:39:50|414.4||414.3||414.4||414.3||288
1747748400000|2025-05-20 13:40:00|||||||||1663
1747748430000|2025-05-20 13:40:30|414.2|414.1|414|413.8|414.2|414.1|413.9|413.8|672
1747748440000|2025-05-20 13:40:40|413.9||413.9||413.9||413.9||2681
1747748460000|2025-05-20 13:41:00|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|3532
1747748470000|2025-05-20 13:41:10|414|413.9|414.1|414|414.1|414|414|413.9|521
1747748490000|2025-05-20 13:41:30|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|692
1747748520000|2025-05-20 13:42:00|414.1|414|414.1|414|414.1|414|414.1|414|183
1747748530000|2025-05-20 13:42:10|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1747748560000|2025-05-20 13:42:40|414.3|414.2|414.2|414.1|414.3|414.2|414.2|414.1|4526
1747748600000|2025-05-20 13:43:20|414.1|414|414.2|414|414.2|414|414.1|414|2217
1747748630000|2025-05-20 13:43:50|414.1|414.1|414.2|414.1|414.2|414.1|414.1|414.1|0
1747748650000|2025-05-20 13:44:10|||||||||42
1747748660000|2025-05-20 13:44:20|414.3||414.3||414.3||414.3||0
1747748690000|2025-05-20 13:44:50|414.2||414.2||414.2||414.2||348
1747748700000|2025-05-20 13:45:00|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|0
1747748710000|2025-05-20 13:45:10|414.4||414.4||414.4||414.4||978
1747748730000|2025-05-20 13:45:30||414.3||414.3||414.3||414.3|0
1747748820000|2025-05-20 13:47:00||414.2||414.2||414.2||414.2|856
1747748830000|2025-05-20 13:47:10||414.3||414.3||414.3||414.3|0
1747748880000|2025-05-20 13:48:00||414.2||414.2||414.2||414.2|0
1747748890000|2025-05-20 13:48:10||414.3||414.2||414.3||414.2|1800
1747748900000|2025-05-20 13:48:20|414.5|414.3|414.5|414.4|414.5|414.4|414.5|414.3|2681
1747748910000|2025-05-20 13:48:30|414.4|414.3|414.3|414.2|414.4|414.3|414.3|414.2|858
1747748920000|2025-05-20 13:48:40|414.4||414.3||414.4||414.3||747
1747748930000|2025-05-20 13:48:50|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|0
1747748940000|2025-05-20 13:49:00|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|1158
1747748960000|2025-05-20 13:49:20|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|306
1747749000000|2025-05-20 13:50:00|414.5||414.5||414.5||414.5||1732
1747749070000|2025-05-20 13:51:10|414.4|414.4|414.4|414.3|414.4|414.4|414.4|414.3|1990
1747749090000|2025-05-20 13:51:30|||||||||25
1747749100000|2025-05-20 13:51:40|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|1002
1747749120000|2025-05-20 13:52:00|414.6|414.5|414.7|414.5|414.7|414.5|414.6|414.5|25
1747749140000|2025-05-20 13:52:20|414.8|414.6|414.7|414.5|414.8|414.7|414.7|414.5|1137
1747749150000|2025-05-20 13:52:30|414.6|414.6|414.7|414.5|414.7|414.6|414.6|414.5|1607
1747749160000|2025-05-20 13:52:40|414.6|414.6|414.6|414.5|414.6|414.6|414.6|414.5|780
1747749170000|2025-05-20 13:52:50||414.4||414.4||414.4||414.4|659
1747749180000|2025-05-20 13:53:00|414.5||414.5||414.5||414.5||0
1747749190000|2025-05-20 13:53:10|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|0
1747749200000|2025-05-20 13:53:20|414.5|414.1|414.3|414.1|414.5|414.1|414.3|414.1|0
1747749210000|2025-05-20 13:53:30|414.4|414.2|414.4|414.3|414.4|414.3|414.4|414.2|832
1747749230000|2025-05-20 13:53:50||414.2||414.2||414.2||414.2|0
1747749240000|2025-05-20 13:54:00||414.3||414.3||414.3||414.3|0
1747749250000|2025-05-20 13:54:10||414.2||414.2||414.2||414.2|0
1747749310000|2025-05-20 13:55:10|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|1342
1747749320000|2025-05-20 13:55:20|414.4|414.4|414.4|414.3|414.5|414.4|414.4|414.3|1601
1747749330000|2025-05-20 13:55:30|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.3|1033
1747749340000|2025-05-20 13:55:40|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|443
1747749350000|2025-05-20 13:55:50|414.7|414.6|414.6|414.5|414.7|414.6|414.6|414.5|3054
1747749360000|2025-05-20 13:56:00|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|100
1747749420000|2025-05-20 13:57:00|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|1072
1747749430000|2025-05-20 13:57:10|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|3243
1747749470000|2025-05-20 13:57:50|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|1152
1747749480000|2025-05-20 13:58:00|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|453
1747749500000|2025-05-20 13:58:20||414.5||414.5||414.5||414.5|163
1747749520000|2025-05-20 13:58:40|414.6||414.7||414.7||414.6||2681
1747749530000|2025-05-20 13:58:50|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|30
1747749540000|2025-05-20 13:59:00||414.6||414.6||414.6||414.6|90
1747749560000|2025-05-20 13:59:20|414.7|414.5|414.6|414.5|414.7|414.5|414.6|414.5|1990
1747749570000|2025-05-20 13:59:30|||||||||1233
1747749580000|2025-05-20 13:59:40|||||||||1223
1747749590000|2025-05-20 13:59:50|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|1300
1747749600000|2025-05-20 14:00:00|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|745
1747749610000|2025-05-20 14:00:10|414.7||414.7||414.7||414.7||0
1747749620000|2025-05-20 14:00:20|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|69
1747749630000|2025-05-20 14:00:30|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|708
1747749660000|2025-05-20 14:01:00|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|2171
1747749670000|2025-05-20 14:01:10|414.9|414.8|414.7|414.6|414.9|414.8|414.7|414.6|2516
1747749690000|2025-05-20 14:01:30|414.8|414.7|414.7|414.6|414.8|414.7|414.7|414.6|716
1747749700000|2025-05-20 14:01:40|414.8||414.8||414.8||414.8||0
1747749720000|2025-05-20 14:02:00|414.9|414.7|414.9|414.7|414.9|414.8|414.8|414.7|714
1747749750000|2025-05-20 14:02:30|414.8||414.8||414.8||414.8||0
1747749780000|2025-05-20 14:03:00|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|0
1747749830000|2025-05-20 14:03:50|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|391
1747749870000|2025-05-20 14:04:30|414.7|414.6|414.6|414.5|414.7|414.6|414.6|414.5|964
1747749880000|2025-05-20 14:04:40|||||||||811
1747749910000|2025-05-20 14:05:10||414.4||414.4||414.4||414.4|651
1747749950000|2025-05-20 14:05:50|414.5|414.3|414.4|414.3|414.5|414.3|414.4|414.3|1612
1747749980000|2025-05-20 14:06:20|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|183
1747749990000|2025-05-20 14:06:30|414.6||414.6||414.6||414.6||549
1747750010000|2025-05-20 14:06:50|414.5||414.5||414.5||414.5||0
1747750020000|2025-05-20 14:07:00|414.6||414.6||414.6||414.6||193
1747750040000|2025-05-20 14:07:20||414.5||414.5||414.5||414.5|0
1747750050000|2025-05-20 14:07:30|414.7|414.6|414.8|414.6|414.8|414.6|414.7|414.6|1949
1747750080000|2025-05-20 14:08:00|414.7|414.5|414.6|414.5|414.7|414.5|414.6|414.5|382
1747750090000|2025-05-20 14:08:10|||||||||1994
1747750110000|2025-05-20 14:08:30|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|649
1747750120000|2025-05-20 14:08:40|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|624
1747750140000|2025-05-20 14:09:00|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|1193
1747750150000|2025-05-20 14:09:10|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|55
1747750170000|2025-05-20 14:09:30|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|1633
1747750190000|2025-05-20 14:09:50|414.3||414.3||414.3||414.3||1500
1747750200000|2025-05-20 14:10:00|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|180
1747750250000|2025-05-20 14:10:50|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|2381
1747750280000|2025-05-20 14:11:20|||||||||824
1747750340000|2025-05-20 14:12:20|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|50
1747750350000|2025-05-20 14:12:30|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|0
1747750360000|2025-05-20 14:12:40|414.4||414.4||414.4||414.4||129
1747750370000|2025-05-20 14:12:50|414.3|414.3|414.3|414.2|414.3|414.3|414.3|414.2|2097
1747750380000|2025-05-20 14:13:00|||||||||608
1747750440000|2025-05-20 14:14:00|414.2|414.1|414.3|414.1|414.3|414.1|414.2|414.1|1589
1747750450000|2025-05-20 14:14:10|414.2||414.2||414.2||414.2||0
1747750460000|2025-05-20 14:14:20|414.1|414|414.1|414|414.1|414|414.1|414|1282
1747750480000|2025-05-20 14:14:40|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|2378
1747750520000|2025-05-20 14:15:20|||||||||146
1747750540000|2025-05-20 14:15:40|414.1|414|414.1|414|414.1|414|414.1|414|0
1747750560000|2025-05-20 14:16:00|414|413.9|413.9|413.8|414|413.9|413.9|413.8|13
1747750580000|2025-05-20 14:16:20|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|395
1747750600000|2025-05-20 14:16:40|413.7|413.6|413.8|413.7|413.8|413.7|413.7|413.6|177
1747750620000|2025-05-20 14:17:00|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1747750630000|2025-05-20 14:17:10|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|1
1747750640000|2025-05-20 14:17:20|413.7|413.6|413.7|413.5|413.7|413.6|413.7|413.5|2013
1747750690000|2025-05-20 14:18:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|1458
1747750740000|2025-05-20 14:19:00||413.3||413.3||413.3||413.3|2058
1747750810000|2025-05-20 14:20:10|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|187
1747750830000|2025-05-20 14:20:30||413.5||413.5||413.5||413.5|160
1747750840000|2025-05-20 14:20:40|||||||||1032
1747750920000|2025-05-20 14:22:00||413.4||413.4||413.4||413.4|228
1747750930000|2025-05-20 14:22:10|413.5||413.5||413.5||413.5||0
1747750950000|2025-05-20 14:22:30|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|1119
1747750960000|2025-05-20 14:22:40|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|113
1747751000000|2025-05-20 14:23:20|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|1647
1747751030000|2025-05-20 14:23:50|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1747751040000|2025-05-20 14:24:00||413.3||413.4||413.4||413.3|1696
1747751080000|2025-05-20 14:24:40|||||||||331
1747751100000|2025-05-20 14:25:00|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|192
1747751110000|2025-05-20 14:25:10|413.7|413.6|413.6|413.5|413.7|413.6|413.6|413.5|2655
1747751120000|2025-05-20 14:25:20|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|708
1747751130000|2025-05-20 14:25:30|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|1174
1747751170000|2025-05-20 14:26:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|1297
1747751180000|2025-05-20 14:26:20|413.4|413.3|413.3|413.2|413.4|413.3|413.3|413.2|1930
1747751210000|2025-05-20 14:26:50|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|6318
1747751220000|2025-05-20 14:27:00|||||||||1121
1747751230000|2025-05-20 14:27:10|413.5||413.5||413.5||413.5||802
1747751260000|2025-05-20 14:27:40|413.4||413.4||413.4||413.4||926
1747751270000|2025-05-20 14:27:50|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|61
1747751280000|2025-05-20 14:28:00|||||||||300
1747751350000|2025-05-20 14:29:10|413.4|413.3|413.5|413.3|413.5|413.3|413.4|413.3|3019
1747751360000|2025-05-20 14:29:20|413.4||413.4||413.4||413.4||0
1747751370000|2025-05-20 14:29:30|413.5||413.5||413.5||413.5||0
1747751400000|2025-05-20 14:30:00|413.4||413.4||413.4||413.4||0
1747751410000|2025-05-20 14:30:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|604
1747751430000|2025-05-20 14:30:30|413.4|413.3|413.5|413.3|413.5|413.3|413.4|413.3|1877
1747751460000|2025-05-20 14:31:00|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1747751490000|2025-05-20 14:31:30|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1747751510000|2025-05-20 14:31:50||413.5||413.5||413.5||413.5|1597
1747751520000|2025-05-20 14:32:00|413.6|413.6|413.6|413.5|413.6|413.6|413.6|413.5|1208
1747751550000|2025-05-20 14:32:30|||||||||1119
1747751600000|2025-05-20 14:33:20|||||||||1013
1747751630000|2025-05-20 14:33:50|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|250
1747751650000|2025-05-20 14:34:10|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1747751660000|2025-05-20 14:34:20|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|65
1747751680000|2025-05-20 14:34:40||413.3||413.3||413.3||413.3|1098
1747751690000|2025-05-20 14:34:50||413.4||413.4||413.4||413.4|0
1747751760000|2025-05-20 14:36:00|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|706
1747751830000|2025-05-20 14:37:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|604
1747751870000|2025-05-20 14:37:50|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|535
1747751900000|2025-05-20 14:38:20|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|200
1747751910000|2025-05-20 14:38:30||413.5||413.5||413.5||413.5|2010
1747751920000|2025-05-20 14:38:40|413.6||413.6||413.6||413.6||0
1747751950000|2025-05-20 14:39:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|2521
1747751960000|2025-05-20 14:39:20||413.3||413.3||413.3||413.3|0
1747751970000|2025-05-20 14:39:30||413.4||413.4||413.4||413.4|0
1747752010000|2025-05-20 14:40:10|413.7|413.6|413.7|413.5|413.7|413.6|413.7|413.5|223
1747752030000|2025-05-20 14:40:30|413.6||413.7||413.7||413.6||0
1747752040000|2025-05-20 14:40:40|413.6|413.6|413.7|413.5|413.7|413.6|413.6|413.5|1005
1747752070000|2025-05-20 14:41:10|413.6|413.4|413.5|413.4|413.6|413.4|413.5|413.4|459
1747752080000|2025-05-20 14:41:20|413.6||413.6||413.6||413.6||0
1747752100000|2025-05-20 14:41:40|413.5||413.5||413.5||413.5||0
1747752130000|2025-05-20 14:42:10|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|2220
1747752190000|2025-05-20 14:43:10|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|0
1747752280000|2025-05-20 14:44:40|413.4|413.3|413.3|413.2|413.4|413.3|413.3|413.2|3238
1747752300000|2025-05-20 14:45:00|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1747752320000|2025-05-20 14:45:20|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|211
1747752340000|2025-05-20 14:45:40|||||||||550
1747752450000|2025-05-20 14:47:30|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1747752460000|2025-05-20 14:47:40|413.3|413.2|413.4|413.2|413.4|413.2|413.3|413.2|14
1747752520000|2025-05-20 14:48:40|413.3||413.4||413.4||413.3||558
1747752590000|2025-05-20 14:49:50||413.3||413.3||413.3||413.3|609
1747752600000|2025-05-20 14:50:00|413.5||413.5||413.5||413.5||2336
1747752620000|2025-05-20 14:50:20||413.4||413.4||413.4||413.4|0
1747752680000|2025-05-20 14:51:20|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|1328
1747752710000|2025-05-20 14:51:50|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|13181
1747752780000|2025-05-20 14:53:00|||||||||2150
1747752890000|2025-05-20 14:54:50|413.6||413.6||413.6||413.6||0
1747752930000|2025-05-20 14:55:30|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1747752950000|2025-05-20 14:55:50|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1747752960000|2025-05-20 14:56:00|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|0
1747752980000|2025-05-20 14:56:20|414|413.9|414|413.9|414|413.9|414|413.9|817
1747753000000|2025-05-20 14:56:40|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|564
1747753010000|2025-05-20 14:56:50|414|413.9|413.9|413.8|414|413.9|413.9|413.8|985
1747753020000|2025-05-20 14:57:00|||||||||100
1747753040000|2025-05-20 14:57:20|414|413.9|414|413.9|414|413.9|414|413.9|105
1747753080000|2025-05-20 14:58:00|||||||||5600
1747753090000|2025-05-20 14:58:10|||||||||124
1747753140000|2025-05-20 14:59:00||413.8||413.8||413.8||413.8|1737
1747753170000|2025-05-20 14:59:30|413.9||413.9||413.9||413.9||0
1747753200000|2025-05-20 15:00:00|414|413.9|414|413.9|414|413.9|414|413.9|2813
1747753250000|2025-05-20 15:00:50|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|93
1747753260000|2025-05-20 15:01:00|||||||||338
1747753290000|2025-05-20 15:01:30|414|413.9|414|413.9|414|413.9|414|413.9|0
1747753300000|2025-05-20 15:01:40|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|2080
1747753360000|2025-05-20 15:02:40|413.8|413.7|413.7|413.6|413.8|413.7|413.7|413.6|1425
1747753400000|2025-05-20 15:03:20|||||||||50
1747753410000|2025-05-20 15:03:30|413.8|413.7|413.9|413.8|413.9|413.8|413.8|413.7|754
1747753500000|2025-05-20 15:05:00|414|413.9|414|413.8|414|413.9|414|413.8|0
1747753530000|2025-05-20 15:05:30|414.1|414|414.1|414|414.1|414|414.1|414|0
1747753540000|2025-05-20 15:05:40|414|413.9|414|413.9|414|413.9|414|413.9|3709
1747753550000|2025-05-20 15:05:50|414.1||414.1||414.1||414.1||0
1747753560000|2025-05-20 15:06:00|414|414.1|414.2|414.1|414.2|414.1|414|414.1|0
1747753610000|2025-05-20 15:06:50|||||||||850
1747753710000|2025-05-20 15:08:30|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|0
1747753720000|2025-05-20 15:08:40|414.5|414.4|414.5|414.3|414.5|414.4|414.5|414.3|0
1747753750000|2025-05-20 15:09:10|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|0
1747753760000|2025-05-20 15:09:20||414.5||414.5||414.5||414.5|113
1747753790000|2025-05-20 15:09:50|||||||||2514
1747753800000|2025-05-20 15:10:00|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|2514
1747753840000|2025-05-20 15:10:40|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|0
1747753870000|2025-05-20 15:11:10|||||||||4198
1747753880000|2025-05-20 15:11:20|414.5|414.4|414.6|414.5|414.6|414.5|414.5|414.4|3228
1747753890000|2025-05-20 15:11:30|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|582
1747753940000|2025-05-20 15:12:20|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|91
1747753970000|2025-05-20 15:12:50|||||||||2442
1747754010000|2025-05-20 15:13:30|||||||||283
1747754040000|2025-05-20 15:14:00|414.7|414.6|414.9|414.7|414.9|414.7|414.7|414.6|1384
1747754060000|2025-05-20 15:14:20|414.8||414.8||414.8||414.8||0
1747754100000|2025-05-20 15:15:00|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|61
1747754120000|2025-05-20 15:15:20|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|1892
1747754150000|2025-05-20 15:15:50|||||||||2514
1747754190000|2025-05-20 15:16:30|414.7|414.6|414.7|414.5|414.7|414.6|414.7|414.5|2514
1747754210000|2025-05-20 15:16:50||414.6||414.5||414.6||414.5|0
1747754250000|2025-05-20 15:17:30|414.6|414.6|414.7|414.6|414.7|414.6|414.6|414.6|152
1747754280000|2025-05-20 15:18:00|||||||||150
1747754290000|2025-05-20 15:18:10|414.8|414.7|414.7|414.6|414.8|414.7|414.7|414.6|1710
1747754300000|2025-05-20 15:18:20|414.8|414.7|414.7|414.6|414.8|414.7|414.7|414.6|2922
1747754340000|2025-05-20 15:19:00|||||||||1889
1747754440000|2025-05-20 15:20:40|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|1315
1747754450000|2025-05-20 15:20:50|||||||||2514
1747754460000|2025-05-20 15:21:00|414.7||414.7||414.7||414.7||3727
1747754470000|2025-05-20 15:21:10|414.6||414.7||414.7||414.6||0
1747754490000|2025-05-20 15:21:30||414.6||414.5||414.6||414.5|0
1747754520000|2025-05-20 15:22:00|414.6|414.6|414.7|414.6|414.7|414.6|414.6|414.6|1396
1747754560000|2025-05-20 15:22:40|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|4248
1747754580000|2025-05-20 15:23:00|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|1582
1747754590000|2025-05-20 15:23:10|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|1733
1747754600000|2025-05-20 15:23:20|414.5|414.4|414.5|414.3|414.5|414.4|414.5|414.3|1231
1747754610000|2025-05-20 15:23:30|||||||||1203
1747754620000|2025-05-20 15:23:40|414.4|414.4|414.5|414.4|414.5|414.4|414.4|414.4|1364
1747754630000|2025-05-20 15:23:50|||||||||477
1747754660000|2025-05-20 15:24:20|||||||||460
1747754680000|2025-05-20 15:24:40|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|1300
1747754700000|2025-05-20 15:25:00|414.5||414.5||414.5||414.4||2797
1747754710000|2025-05-20 15:25:10|414.4|414.4|414.5|414.4|414.5|414.4|414.4|414.4|0
1747754720000|2025-05-20 15:25:20|414.4|414.3|414.5|414.4|414.5|414.4|414.4|414.3|4714
1747754730000|2025-05-20 15:25:30|414.4|414.3|414.5|414.4|414.5|414.4|414.4|414.3|1113
1747754740000|2025-05-20 15:25:40|||||||||2465
1747754760000|2025-05-20 15:26:00|||||||||1173
1747754770000|2025-05-20 15:26:10|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|2160
1747754790000|2025-05-20 15:26:30|||||||||1321
1747754800000|2025-05-20 15:26:40|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|247
1747754810000|2025-05-20 15:26:50|||||||||3148
1747754820000|2025-05-20 15:27:00|||||||||1769
1747754830000|2025-05-20 15:27:10|||||||||1000
1747754860000|2025-05-20 15:27:40|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|455
1747754870000|2025-05-20 15:27:50|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|66
1747754880000|2025-05-20 15:28:00||414.5||414.5||414.5||414.5|0
1747754900000|2025-05-20 15:28:20|414.6|414.6|414.7|414.6|414.7|414.6|414.6|414.5|1
1747754910000|2025-05-20 15:28:30|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|781
1747754950000|2025-05-20 15:29:10|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|0
1747754990000|2025-05-20 15:29:50||414.3||414.3||414.3||414.3|771
1747810800000|2025-05-21 07:00:00|415.5|414.9|415.5|415.1|415.5|415.1|415.4|414.9|1893
1747810820000|2025-05-21 07:00:20|415.6|415.2|415.6|415.2|415.6|415.2|415.6|415.2|1313
1747810830000|2025-05-21 07:00:30|415.3|414.9|415.3|414.9|415.3|414.9|415.3|414.8|43
1747810840000|2025-05-21 07:00:40|415.2|415|415.3|415|415.3|415|415.2|415|495
1747810850000|2025-05-21 07:00:50|415.4|415.1|415.4|415.1|415.4|415.1|415.4|415|130
1747810860000|2025-05-21 07:01:00|415.7|415.2|416.5|416.1|416.5|416.1|415.7|415.2|1300
1747810870000|2025-05-21 07:01:10|416|415.6|415.9|415.5|416.1|415.7|415.9|415.5|2576
1747810880000|2025-05-21 07:01:20|416|415.6|415.9|415.5|416|415.6|415.9|415.5|0
1747810890000|2025-05-21 07:01:30|416.1|415.7|416.3|415.8|416.3|415.8|416.1|415.7|0
1747810900000|2025-05-21 07:01:40|416.5|415.9|416.5|416.2|416.5|416.2|416.5|415.9|508
1747810910000|2025-05-21 07:01:50||416.3||416.3||416.3||416.3|1132
1747810920000|2025-05-21 07:02:00|416.4|416.1|415.5|415.3|416.4|416.1|415.5|415.3|3862
1747810930000|2025-05-21 07:02:10|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|0
1747810940000|2025-05-21 07:02:20|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415|0
1747810950000|2025-05-21 07:02:30||415||415||415||414.9|0
1747810970000|2025-05-21 07:02:50|415.2|414.9|414.9|414.7|415.2|414.9|414.9|414.7|1327
1747810990000|2025-05-21 07:03:10|415|414.8|415.1|415|415.1|415|415|414.8|240
1747811000000|2025-05-21 07:03:20|415.2|414.9|415|414.8|415.2|415|415|414.8|1400
1747811010000|2025-05-21 07:03:30|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|2287
1747811040000|2025-05-21 07:04:00|414.7|414.6|414.9|414.6|414.9|414.6|414.7|414.6|211
1747811060000|2025-05-21 07:04:20|414.8||414.8||414.8||414.8||0
1747811070000|2025-05-21 07:04:30|414.9|414.8|414.9|414.7|414.9|414.8|414.9|414.7|0
1747811080000|2025-05-21 07:04:40|415.1|414.9|415.1|414.8|415.1|414.9|415.1|414.8|1142
1747811100000|2025-05-21 07:05:00|415|414.7|414.9|414.7|415|414.8|414.7|414.6|4744
1747811110000|2025-05-21 07:05:10|415||415||415||415||0
1747811120000|2025-05-21 07:05:20||414.8||414.8||414.8||414.8|0
1747811140000|2025-05-21 07:05:40|415.1|415|415.2|415|415.2|415|415.1|415|0
1747811150000|2025-05-21 07:05:50|415.1|414.9|415|414.8|415.1|414.9|415|414.8|2589
1747811160000|2025-05-21 07:06:00|414.9|414.7|414.8|414.7|414.9|414.7|414.8|414.7|1430
1747811180000|2025-05-21 07:06:20|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|459
1747811190000|2025-05-21 07:06:30|||||||||1700
1747811200000|2025-05-21 07:06:40|414.6|414.5|414.5|414.3|414.6|414.5|414.5|414.3|1955
1747811220000|2025-05-21 07:07:00|414.4||414.4||414.4||414.4||0
1747811240000|2025-05-21 07:07:20|414.6|414.4|414.7|414.4|414.7|414.5|414.6|414.4|0
1747811250000|2025-05-21 07:07:30|414.6||414.6||414.6||414.6||0
1747811260000|2025-05-21 07:07:40|414.7|414.5|414.8|414.6|414.8|414.6|414.7|414.5|1262
1747811270000|2025-05-21 07:07:50|414.9||414.8||414.9||414.8||0
1747811360000|2025-05-21 07:09:20|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.7|152
1747811410000|2025-05-21 07:10:10|415|414.9|415.2|414.9|415.2|415|415|414.9|0
1747811420000|2025-05-21 07:10:20|415.1|414.7|414.8|414.6|415.1|414.7|414.7|414.6|1705
1747811430000|2025-05-21 07:10:30|414.9|414.7|415|414.8|415|414.8|414.9|414.7|357
1747811440000|2025-05-21 07:10:40|||||||||949
1747811450000|2025-05-21 07:10:50|414.9||414.9||415||414.9||0
1747811460000|2025-05-21 07:11:00|414.8|414.7|414.8|414.6|414.8|414.7|414.8|414.6|1274
1747811500000|2025-05-21 07:11:40|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|1327
1747811520000|2025-05-21 07:12:00||414.4||414.4||414.4||414.4|1034
1747811530000|2025-05-21 07:12:10|414.7|414.5|414.7|414.6|414.7|414.6|414.7|414.5|1218
1747811550000|2025-05-21 07:12:30|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|774
1747811560000|2025-05-21 07:12:40|414.8|414.8|414.7|414.6|414.8|414.8|414.7|414.6|1394
1747811580000|2025-05-21 07:13:00|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|0
1747811610000|2025-05-21 07:13:30|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|885
1747811620000|2025-05-21 07:13:40|414.7|414.5|414.7|414.6|414.7|414.6|414.7|414.5|1107
1747811630000|2025-05-21 07:13:50|414.8||414.8||414.8||414.8||0
1747811650000|2025-05-21 07:14:10|414.7|414.5|414.7|414.6|414.7|414.6|414.7|414.5|1529
1747811660000|2025-05-21 07:14:20||414.5||414.6||414.6||414.5|0
1747811700000|2025-05-21 07:15:00||414.5||414.5||414.6||414.5|511
1747811740000|2025-05-21 07:15:40|||||||||1400
1747811760000|2025-05-21 07:16:00|414.6||414.7||414.7||414.6||0
1747811780000|2025-05-21 07:16:20|414.6||414.7||414.7||414.6||0
1747811790000|2025-05-21 07:16:30|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|814
1747811800000|2025-05-21 07:16:40|414.9|414.7|414.9|414.7|414.9|414.8|414.9|414.7|2094
1747811810000|2025-05-21 07:16:50|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|478
1747811840000|2025-05-21 07:17:20|414.9|414.8|415|414.8|415|414.8|414.9|414.8|0
1747811850000|2025-05-21 07:17:30|415.1||415||415.1||415||0
1747811860000|2025-05-21 07:17:40|415.1||415||415.1||415||0
1747811900000|2025-05-21 07:18:20|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|1535
1747811910000|2025-05-21 07:18:30||414.8||414.8||414.8||414.8|0
1747811940000|2025-05-21 07:19:00|415|414.9|415|414.9|415|414.9|415|414.9|0
1747811970000|2025-05-21 07:19:30|415.1|415|415.1|415|415.1|415|415.1|415|7
1747811990000|2025-05-21 07:19:50|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|150
1747812000000|2025-05-21 07:20:00|415.2||415.3||415.3||415.2||292
1747812020000|2025-05-21 07:20:20|415.4|415.2|415.4|415.2|415.4|415.2|415.3|415.2|1070
1747812030000|2025-05-21 07:20:30|415.3|415.1|415.4|415.2|415.4|415.2|415.3|415.1|0
1747812050000|2025-05-21 07:20:50|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|2406
1747812060000|2025-05-21 07:21:00|415.1|414.8|415.1|414.8|415.1|414.8|415.1|414.8|278
1747812070000|2025-05-21 07:21:10||414.9||414.8||414.9||414.8|1116
1747812080000|2025-05-21 07:21:20||414.9||414.8||414.9||414.8|0
1747812090000|2025-05-21 07:21:30|415|414.7|415|414.7|415|414.7|415|414.7|0
1747812100000|2025-05-21 07:21:40|414.9||414.9||414.9||414.9||0
1747812120000|2025-05-21 07:22:00|415||414.9||415||414.9||613
1747812140000|2025-05-21 07:22:20|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|1385
1747812150000|2025-05-21 07:22:30||415||415||415||415|0
1747812180000|2025-05-21 07:23:00|415.2||415.2||415.2||415.2||734
1747812220000|2025-05-21 07:23:40|415.3|415.1|415.2|415.1|415.3|415.2|415.2|415.1|1311
1747812260000|2025-05-21 07:24:20|415.1|415|415.1|415|415.1|415|415.1|415|42
1747812280000|2025-05-21 07:24:40||414.9||414.9||414.9||414.9|0
1747812300000|2025-05-21 07:25:00|415.2|415|415.2|415|415.2|415.1|415.2|415|949
1747812310000|2025-05-21 07:25:10||415.1||415.1||415.1||415.1|0
1747812340000|2025-05-21 07:25:40|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|0
1747812350000|2025-05-21 07:25:50|415.4|415.3|415.5|415.3|415.5|415.3|415.4|415.3|1787
1747812360000|2025-05-21 07:26:00|415.4||415.5||415.5||415.4||0
1747812380000|2025-05-21 07:26:20|415.4||415.4||415.5||415.4||375
1747812390000|2025-05-21 07:26:30||415.2||415.2||415.2||415.2|1818
1747812440000|2025-05-21 07:27:20|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|276
1747812450000|2025-05-21 07:27:30||415.2||415.1||415.2||415.1|607
1747812500000|2025-05-21 07:28:20|415.1|415|415.1|415|415.1|415|415.1|415|1561
1747812540000|2025-05-21 07:29:00|415.3|415.1|415.5|415.3|415.5|415.3|415.3|415.1|889
1747812550000|2025-05-21 07:29:10|415.6|415.4|415.7|415.5|415.7|415.5|415.6|415.4|650
1747812580000|2025-05-21 07:29:40|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|1385
1747812610000|2025-05-21 07:30:10|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|54
1747812620000|2025-05-21 07:30:20|||||||||900
1747812650000|2025-05-21 07:30:50|415.8|415.7|415.9|415.7|416|415.8|415.8|415.7|2835
1747812710000|2025-05-21 07:31:50|415.8|415.6|415.8|415.6|415.8|415.6|415.8|415.6|2476
1747812720000|2025-05-21 07:32:00|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|0
1747812760000|2025-05-21 07:32:40|415.8|415.6|416|415.8|416|415.8|415.8|415.6|940
1747812780000|2025-05-21 07:33:00|415.9|415.7|415.9|415.7|415.9|415.7|415.9|415.7|564
1747812810000|2025-05-21 07:33:30||415.8||415.8||415.8||415.7|0
1747812820000|2025-05-21 07:33:40||415.7||415.7||415.7||415.7|128
1747812900000|2025-05-21 07:35:00|416|415.8|416.1|415.9|416.1|415.9|415.9|415.8|922
1747812910000|2025-05-21 07:35:10|416|416|416|415.8|416|416|416|415.8|878
1747812930000|2025-05-21 07:35:30|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|453
1747812950000|2025-05-21 07:35:50|||||||||19
1747812970000|2025-05-21 07:36:10|416.2|416|416.1|415.9|416.2|416|416.1|415.9|234
1747812990000|2025-05-21 07:36:30|||||||||314
1747813020000|2025-05-21 07:37:00|416|415.8|416|415.8|416|415.8|416|415.8|103
1747813030000|2025-05-21 07:37:10|||||||||1
1747813040000|2025-05-21 07:37:20|416.1|415.9|416.1|415.9|416.1|416|416.1|415.9|747
1747813130000|2025-05-21 07:38:50|||||||||745
1747813160000|2025-05-21 07:39:20||416||416||416||416|0
1747813170000|2025-05-21 07:39:30|416|415.9|416|415.9|416|415.9|416|415.9|929
1747813200000|2025-05-21 07:40:00|||||||||303
1747813220000|2025-05-21 07:40:20|||||||||1148
1747813240000|2025-05-21 07:40:40|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|1127
1747813270000|2025-05-21 07:41:10|||||||||528
1747813280000|2025-05-21 07:41:20|416.1|415.9|416.1|415.9|416.1|415.9|416|415.9|1006
1747813290000|2025-05-21 07:41:30|416||416.1||416.1||416||0
1747813310000|2025-05-21 07:41:50|416|415.8|416|415.8|416|415.8|416|415.8|130
1747813350000|2025-05-21 07:42:30|||||||||900
1747813380000|2025-05-21 07:43:00|415.9|415.9|416.1|415.9|416.1|415.9|415.9|415.9|0
1747813440000|2025-05-21 07:44:00|416||416||416||416||0
1747813460000|2025-05-21 07:44:20||415.8||415.8||415.8||415.8|0
1747813500000|2025-05-21 07:45:00|415.9|415.7|415.9|415.7|415.9|415.7|415.9|415.7|1600
1747813550000|2025-05-21 07:45:50|416|415.8|416|415.8|416|415.8|416|415.8|1400
1747813670000|2025-05-21 07:47:50|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|1540
1747813720000|2025-05-21 07:48:40|416.2|416|416.2|416|416.2|416|416.2|416|0
1747813770000|2025-05-21 07:49:30|416.4|416.1|416.4|416.2|416.4|416.2|416.4|416.1|978
1747813800000|2025-05-21 07:50:00|416.3|416.1|416.3|416.1|416.3|416.1|416.3|416.1|2403
1747813820000|2025-05-21 07:50:20|416.4|416.2|416.4|416.2|416.4|416.2|416.3|416.2|1023
1747813860000|2025-05-21 07:51:00|416.3|416.1|416.2|416|416.3|416.1|416.1|416|974
1747813870000|2025-05-21 07:51:10|416.1||416.2||416.2||416.1||1687
1747813920000|2025-05-21 07:52:00||416.1||416.1||416.1||416.1|2840
1747813930000|2025-05-21 07:52:10|416.3|416.2|416.4|416.2|416.4|416.2|416.3|416.2|0
1747813950000|2025-05-21 07:52:30|416.3|416.3|416.3|416.2|416.3|416.3|416.3|416.2|1400
1747814030000|2025-05-21 07:53:50|416.4|416.3|416.4|416.2|416.4|416.3|416.4|416.2|966
1747814100000|2025-05-21 07:55:00||416.3||416.3||416.3||416.3|815
1747814160000|2025-05-21 07:56:00|416.5||416.5||416.5||416.5||1687
1747814200000|2025-05-21 07:56:40|416.4||416.4||416.4||416.4||0
1747814220000|2025-05-21 07:57:00|416.5|416.4|416.4|416.3|416.5|416.4|416.4|416.3|600
1747814280000|2025-05-21 07:58:00|416.5|416.4|416.4|416.3|416.5|416.4|416.4|416.3|1022
1747814340000|2025-05-21 07:59:00|416.5||416.5||416.5||416.5||0
1747814370000|2025-05-21 07:59:30|||||||||1000
1747814390000|2025-05-21 07:59:50||416.4||416.4||416.4||416.4|0
1747814400000|2025-05-21 08:00:00|416.7|416.5|416.7|416.5|416.7|416.5|416.6|416.5|3072
1747814450000|2025-05-21 08:00:50|416.6|416.3|416.5|416.3|416.6|416.3|416.5|416.3|1033
1747814470000|2025-05-21 08:01:10|||||||||100
1747814510000|2025-05-21 08:01:50|416.4|416.2|416.4|416.2|416.4|416.2|416.4|416.2|1435
1747814530000|2025-05-21 08:02:10|416.3||416.3||416.3||416.3||0
1747814540000|2025-05-21 08:02:20|416.4||416.4||416.4||416.4||1172
1747814680000|2025-05-21 08:04:40||416.3||416.3||416.3||416.3|1000
1747814690000|2025-05-21 08:04:50|||||||||422
1747814700000|2025-05-21 08:05:00||416.2||416.2||416.2||416.2|0
1747814720000|2025-05-21 08:05:20|||||||||323
1747814740000|2025-05-21 08:05:40|416.3|416.1|416.3|416.1|416.3|416.1|416.2|416.1|50
1747814750000|2025-05-21 08:05:50|416.2||416.3||416.3||416.2||637
1747814760000|2025-05-21 08:06:00|416.4|416.2|416.4|416.2|416.4|416.2|416.4|416.2|1611
1747814810000|2025-05-21 08:06:50|||||||||1336
1747814880000|2025-05-21 08:08:00|416.3||416.3||416.3||416.3||1641
1747814900000|2025-05-21 08:08:20|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|2382
1747814910000|2025-05-21 08:08:30|416.1|416|416.1|416|416.1|416|416.1|416|323
1747814940000|2025-05-21 08:09:00||415.9||415.9||415.9||415.9|897
1747814970000|2025-05-21 08:09:30|416|415.8|416|415.8|416|415.8|416|415.8|102
1747815300000|2025-05-21 08:15:00||415.9||415.9||415.9||415.9|0
1747815310000|2025-05-21 08:15:10||415.8||415.8||415.8||415.8|1239
1747815350000|2025-05-21 08:15:50|415.9|415.9|416|415.8|416|415.9|415.9|415.8|203
1747815390000|2025-05-21 08:16:30|415.9||416||416||415.9||1732
1747815460000|2025-05-21 08:17:40|415.9|415.7|415.9|415.7|415.9|415.7|415.9|415.7|1151
1747815530000|2025-05-21 08:18:50|415.8||415.8||415.8||415.8||1687
1747815600000|2025-05-21 08:20:00||415.6||415.6||415.6||415.6|2571
1747815640000|2025-05-21 08:20:40|415.7||415.7||415.7||415.7||0
1747815690000|2025-05-21 08:21:30|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|1806
1747815720000|2025-05-21 08:22:00|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|1490
1747815750000|2025-05-21 08:22:30|415.6||415.5||415.6||415.5||0
1747815780000|2025-05-21 08:23:00|||||||||206
1747815840000|2025-05-21 08:24:00|||||||||931
1747815870000|2025-05-21 08:24:30|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|171
1747815930000|2025-05-21 08:25:30|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|657
1747815940000|2025-05-21 08:25:40||415.5||415.6||415.6||415.5|0
1747815990000|2025-05-21 08:26:30|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|1687
1747816020000|2025-05-21 08:27:00|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|615
1747816040000|2025-05-21 08:27:20|||||||||1687
1747816060000|2025-05-21 08:27:40|||||||||1000
1747816080000|2025-05-21 08:28:00|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|1004
1747816220000|2025-05-21 08:30:20|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|1738
1747816340000|2025-05-21 08:32:20|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|1383
1747816380000|2025-05-21 08:33:00|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|1430
1747816390000|2025-05-21 08:33:10|415.6||415.6||415.6||415.6||0
1747816410000|2025-05-21 08:33:30|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|1339
1747816420000|2025-05-21 08:33:40|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|0
1747816430000|2025-05-21 08:33:50|415.5||415.5||415.5||415.5||0
1747816480000|2025-05-21 08:34:40||415.3||415.3||415.3||415.3|486
1747816490000|2025-05-21 08:34:50|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|1229
1747816520000|2025-05-21 08:35:20|415.5|415.3|415.5|415.4|415.5|415.4|415.5|415.3|632
1747816600000|2025-05-21 08:36:40|415.4|415.3|415.5|415.3|415.5|415.3|415.4|415.3|1400
1747816650000|2025-05-21 08:37:30|415.4||415.4||415.4||415.4||2000
1747816660000|2025-05-21 08:37:40||415.2||415.2||415.2||415.2|1634
1747816830000|2025-05-21 08:40:30|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|338
1747816870000|2025-05-21 08:41:10||415.4||415.4||415.4||415.3|410
1747816920000|2025-05-21 08:42:00|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|1520
1747816930000|2025-05-21 08:42:10|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|952
1747817100000|2025-05-21 08:45:00|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|1901
1747817150000|2025-05-21 08:45:50|415.1|415|415|414.9|415.1|415|415|414.9|1496
1747817220000|2025-05-21 08:47:00|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|400
1747817230000|2025-05-21 08:47:10|415|414.9|415|414.9|415|414.9|415|414.9|1
1747817240000|2025-05-21 08:47:20||414.8||414.9||414.9||414.8|0
1747817250000|2025-05-21 08:47:30|||||||||2000
1747817260000|2025-05-21 08:47:40|||||||||748
1747817280000|2025-05-21 08:48:00|||||||||695
1747817290000|2025-05-21 08:48:10|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|773
1747817310000|2025-05-21 08:48:30||414.7||414.7||414.7||414.7|0
1747817340000|2025-05-21 08:49:00||414.8||414.7||414.8||414.7|35
1747817520000|2025-05-21 08:52:00|||||||||680
1747817540000|2025-05-21 08:52:20|||||||||1034
1747817580000|2025-05-21 08:53:00|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|1443
1747817600000|2025-05-21 08:53:20|414.7|414.5|414.6|414.5|414.7|414.5|414.6|414.5|2414
1747817620000|2025-05-21 08:53:40|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|82
1747817630000|2025-05-21 08:53:50|414.8||414.8||414.8||414.8||690
1747817790000|2025-05-21 08:56:30|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|3509
1747817830000|2025-05-21 08:57:10|414.8|414.8|414.8|414.7|414.8|414.8|414.8|414.7|1754
1747817860000|2025-05-21 08:57:40|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|0
1747817940000|2025-05-21 08:59:00|||||||||761
1747817960000|2025-05-21 08:59:20|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|0
1747818010000|2025-05-21 09:00:10||414.8||414.8||414.8||414.8|0
1747818020000|2025-05-21 09:00:20||414.7||414.7||414.7||414.7|101
1747818060000|2025-05-21 09:01:00||414.8||414.8||414.8||414.8|0
1747818090000|2025-05-21 09:01:30|415.1|415|415.2|415|415.2|415|415.1|414.9|641
1747818120000|2025-05-21 09:02:00|415|414.9|415|414.9|415|414.9|415|414.9|0
1747818160000|2025-05-21 09:02:40|415.1|415|415.1|415|415.1|415|415.1|415|0
1747818190000|2025-05-21 09:03:10|||||||||1314
1747818240000|2025-05-21 09:04:00|415|414.9|415|414.9|415|414.9|415|414.9|2260
1747818260000|2025-05-21 09:04:20|415.1|415|415.1|415|415.1|415|415.1|415|359
1747818290000|2025-05-21 09:04:50|415|414.9|415|414.9|415|414.9|415|414.9|358
1747818330000|2025-05-21 09:05:30|415.1||415.1||415.1||415.1||0
1747818340000|2025-05-21 09:05:40|415||415||415||415||0
1747818350000|2025-05-21 09:05:50|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|0
1747818470000|2025-05-21 09:07:50|415|414.9|415|414.9|415|414.9|415|414.9|0
1747818480000|2025-05-21 09:08:00|415.1||415.1||415.1||415.1||0
1747818560000|2025-05-21 09:09:20||415||415||415||415|0
1747818590000|2025-05-21 09:09:50|||||||||2241
1747818600000|2025-05-21 09:10:00||414.9||414.9||414.9||414.9|0
1747818640000|2025-05-21 09:10:40||415||415||415||415|1659
1747818650000|2025-05-21 09:10:50||414.9||414.9||414.9||414.9|2023
1747818710000|2025-05-21 09:11:50|415|414.8|415|414.8|415|414.8|415|414.8|1305
1747818720000|2025-05-21 09:12:00|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|1348
1747818810000|2025-05-21 09:13:30|415||415||415||415||0
1747818830000|2025-05-21 09:13:50|415.1|415|415.1|415|415.1|415|415.1|415|1364
1747818860000|2025-05-21 09:14:20|415|414.9|414.9|414.8|415|414.9|414.9|414.8|1383
1747818870000|2025-05-21 09:14:30|415||415||415||415||1800
1747818910000|2025-05-21 09:15:10|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|0
1747818920000|2025-05-21 09:15:20|414.8||414.8||414.8||414.8||0
1747818980000|2025-05-21 09:16:20||414.6||414.6||414.6||414.6|409
1747819140000|2025-05-21 09:19:00|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|1379
1747819160000|2025-05-21 09:19:20|414.8|414.7|415|414.8|415|414.8|414.8|414.7|3011
1747819230000|2025-05-21 09:20:30||414.9||414.9||414.9||414.9|0
1747819240000|2025-05-21 09:20:40|415.1|415|415.1|415|415.1|415|415.1|415|1
1747819250000|2025-05-21 09:20:50||414.9||414.9||414.9||414.9|0
1747819390000|2025-05-21 09:23:10|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|955
1747819420000|2025-05-21 09:23:40|415.2||415.3||415.3||415.2||5678
1747819440000|2025-05-21 09:24:00|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|0
1747819450000|2025-05-21 09:24:10|||||||||652
1747819480000|2025-05-21 09:24:40|415.5||415.5||415.5||415.5||0
1747819490000|2025-05-21 09:24:50||415.4||415.3||415.4||415.3|692
1747819540000|2025-05-21 09:25:40|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|1301
1747819560000|2025-05-21 09:26:00|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|683
1747819620000|2025-05-21 09:27:00||415.5||415.5||415.5||415.5|1060
1747819670000|2025-05-21 09:27:50||415.6||415.6||415.6||415.6|0
1747819740000|2025-05-21 09:29:00|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|1010
1747819760000|2025-05-21 09:29:20|||||||||2262
1747819800000|2025-05-21 09:30:00||415.6||415.6||415.6||415.6|144
1747819830000|2025-05-21 09:30:30|415.7||415.7||415.7||415.7||0
1747819860000|2025-05-21 09:31:00||415.5||415.5||415.5||415.5|998
1747819880000|2025-05-21 09:31:20|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|3729
1747819890000|2025-05-21 09:31:30||415.5||415.5||415.5||415.5|0
1747819950000|2025-05-21 09:32:30|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|419
1747819980000|2025-05-21 09:33:00|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|90
1747819990000|2025-05-21 09:33:10|416|415.8|415.9|415.8|416|415.8|415.9|415.8|757
1747820000000|2025-05-21 09:33:20|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|237
1747820040000|2025-05-21 09:34:00|415.7|415.6|415.7|415.5|415.7|415.6|415.7|415.5|0
1747820050000|2025-05-21 09:34:10||415.6||415.6||415.6||415.6|0
1747820150000|2025-05-21 09:35:50|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|1305
1747820160000|2025-05-21 09:36:00||415.4||415.4||415.4||415.4|418
1747820190000|2025-05-21 09:36:30|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|281
1747820290000|2025-05-21 09:38:10||415.4||415.4||415.4||415.4|0
1747820330000|2025-05-21 09:38:50|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|1229
1747820350000|2025-05-21 09:39:10|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|65
1747820410000|2025-05-21 09:40:10|415.2|415.1|415.3|415.2|415.3|415.2|415.2|415.1|1347
1747820440000|2025-05-21 09:40:40|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|512
1747820450000|2025-05-21 09:40:50||415||415||415||415|0
1747820460000|2025-05-21 09:41:00|415.1||415.1||415.1||415.1||0
1747820590000|2025-05-21 09:43:10|415|414.9|415|414.9|415|414.9|415|414.9|1341
1747820640000|2025-05-21 09:44:00|415.1|415|415.1|415|415.1|415|415.1|415|867
1747820650000|2025-05-21 09:44:10|415.2||415.2||415.2||415.2||1668
1747820670000|2025-05-21 09:44:30|415.1||415.1||415.1||415.1||76
1747820690000|2025-05-21 09:44:50|415|414.9|415|414.9|415|414.9|415|414.9|1851
1747820730000|2025-05-21 09:45:30|415.1|415|415.1|415|415.1|415|415.1|415|1352
1747820820000|2025-05-21 09:47:00|||||||||1978
1747820830000|2025-05-21 09:47:10|||||||||330
1747820890000|2025-05-21 09:48:10|||||||||1272
1747820910000|2025-05-21 09:48:30|||||||||663
1747820940000|2025-05-21 09:49:00|||||||||59
1747820980000|2025-05-21 09:49:40|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|752
1747820990000|2025-05-21 09:49:50|415.1|415|415.1|415|415.1|415|415.1|415|1504
1747821000000|2025-05-21 09:50:00|415.2||415.2||415.2||415.2||0
1747821100000|2025-05-21 09:51:40|415.1||415.1||415.1||415.1||769
1747821140000|2025-05-21 09:52:20|415.2||415.2||415.2||415.2||123
1747821190000|2025-05-21 09:53:10||415.1||415.1||415.1||415.1|0
1747821220000|2025-05-21 09:53:40|415.1|415|415.1|415|415.1|415|415.1|415|1639
1747821250000|2025-05-21 09:54:10|415|414.9|415|414.9|415|414.9|415|414.9|126
1747821260000|2025-05-21 09:54:20|415.1|415|415.1|415|415.1|415|415.1|415|0
1747821270000|2025-05-21 09:54:30||414.9||414.9||414.9||414.9|0
1747821320000|2025-05-21 09:55:20|415||415||415||415||0
1747821340000|2025-05-21 09:55:40|415.1|415|415.1|415|415.1|415|415.1|415|1387
1747821360000|2025-05-21 09:56:00|||||||||225
1747821400000|2025-05-21 09:56:40|||||||||762
1747821440000|2025-05-21 09:57:20|||||||||818
1747821500000|2025-05-21 09:58:20|415|414.9|415|414.9|415|414.9|415|414.9|258
1747821520000|2025-05-21 09:58:40|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|0
1747821630000|2025-05-21 10:00:30|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|762
1747821700000|2025-05-21 10:01:40|||||||||1602
1747821760000|2025-05-21 10:02:40|414.9|414.8|415|414.9|415|414.9|414.9|414.8|2501
1747821830000|2025-05-21 10:03:50|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|35
1747821930000|2025-05-21 10:05:30||414.7||414.7||414.7||414.7|0
1747821970000|2025-05-21 10:06:10|415|414.8|415|414.9|415|414.9|415|414.8|1246
1747821980000|2025-05-21 10:06:20|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|0
1747822020000|2025-05-21 10:07:00|||||||||303
1747822030000|2025-05-21 10:07:10|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|3023
1747822130000|2025-05-21 10:08:50|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|738
1747822160000|2025-05-21 10:09:20|415||415||415||415||1978
1747822290000|2025-05-21 10:11:30|414.9||414.9||414.9||414.9||0
1747822300000|2025-05-21 10:11:40|||||||||400
1747822340000|2025-05-21 10:12:20|415.1|415|415.1|415|415.1|415|415.1|415|920
1747822350000|2025-05-21 10:12:30|415.2||415.2||415.2||415.2||0
1747822380000|2025-05-21 10:13:00||415.1||415.1||415.1||415.1|0
1747822400000|2025-05-21 10:13:20|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|81
1747822410000|2025-05-21 10:13:30||415.1||415.2||415.2||415.1|296
1747822430000|2025-05-21 10:13:50|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|841
1747822540000|2025-05-21 10:15:40|||||||||104
1747822550000|2025-05-21 10:15:50|||||||||665
1747822660000|2025-05-21 10:17:40|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|0
1747822680000|2025-05-21 10:18:00|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|1081
1747822700000|2025-05-21 10:18:20|415.1|415|415.1|415|415.1|415|415.1|415|1978
1747822730000|2025-05-21 10:18:50|415|414.9|415|414.9|415|414.9|415|414.9|1333
1747822740000|2025-05-21 10:19:00|414.9|414.8|414.9|414.7|414.9|414.8|414.9|414.7|0
1747822770000|2025-05-21 10:19:30|414.8|414.6|414.9|414.7|414.9|414.7|414.8|414.6|673
1747822800000|2025-05-21 10:20:00|415|414.8|415|414.9|415|414.9|415|414.8|1092
1747822810000|2025-05-21 10:20:10|415.1||415.1||415.1||415.1||646
1747822870000|2025-05-21 10:21:10|415|414.8|415|414.8|415|414.8|415|414.8|188
1747822920000|2025-05-21 10:22:00||414.9||414.9||414.9||414.9|0
1747822960000|2025-05-21 10:22:40|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|1497
1747822990000|2025-05-21 10:23:10|415|414.9|415|414.9|415|414.9|415|414.9|703
1747823060000|2025-05-21 10:24:20|||||||||773
1747823090000|2025-05-21 10:24:50|415.1||415.1||415.1||415.1||1978
1747823100000|2025-05-21 10:25:00|||||||||326
1747823160000|2025-05-21 10:26:00||415||415||415||415|0
1747823170000|2025-05-21 10:26:10|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415|0
1747823180000|2025-05-21 10:26:20|415.1|415|415.1|415|415.1|415|415.1|415|1025
1747823210000|2025-05-21 10:26:50|415.2||415.2||415.2||415.2||0
1747823230000|2025-05-21 10:27:10|415.1||415.1||415.1||415.1||0
1747823240000|2025-05-21 10:27:20||414.9||414.9||414.9||414.9|913
1747823360000|2025-05-21 10:29:20|415|414.8|415|414.8|415|414.8|415|414.8|0
1747823380000|2025-05-21 10:29:40||414.9||414.9||414.9||414.9|0
1747823430000|2025-05-21 10:30:30|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|2509
1747823550000|2025-05-21 10:32:30|415|414.9|415|414.9|415|414.9|415|414.9|729
1747823600000|2025-05-21 10:33:20|||||||||170
1747823640000|2025-05-21 10:34:00|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|2151
1747823670000|2025-05-21 10:34:30|415|414.9|414.9|414.8|415|414.9|414.9|414.8|2278
1747823680000|2025-05-21 10:34:40|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|1293
1747823690000|2025-05-21 10:34:50||414.6||414.6||414.6||414.6|137
1747823740000|2025-05-21 10:35:40|414.9|414.8|415|414.9|415|414.9|414.9|414.8|1405
1747823750000|2025-05-21 10:35:50|415.1||415.1||415.1||415.1||994
1747823830000|2025-05-21 10:37:10|415.2|415|415.2|415.1|415.2|415.1|415.2|415|0
1747823840000|2025-05-21 10:37:20||415||415||415||415|0
1747823880000|2025-05-21 10:38:00|415.3|415.1|415.3|415.2|415.3|415.2|415.3|415.1|0
1747823970000|2025-05-21 10:39:30|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|1141
1747824000000|2025-05-21 10:40:00|415.1|415|415.2|415.1|415.2|415.1|415.1|415|2663
1747824050000|2025-05-21 10:40:50|||||||||1218
1747824120000|2025-05-21 10:42:00|415.1|415|415.1|415|415.1|415|415.1|415|0
1747824130000|2025-05-21 10:42:10|415.2||415.2||415.2||415.2||765
1747824160000|2025-05-21 10:42:40|||||||||1000
1747824180000|2025-05-21 10:43:00||415.1||415.1||415.1||415.1|0
1747824260000|2025-05-21 10:44:20|||||||||350
1747824290000|2025-05-21 10:44:50|415.1|415|415.1|415|415.1|415|415.1|415|2232
1747824300000|2025-05-21 10:45:00|||||||||150
1747824420000|2025-05-21 10:47:00|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|676
1747824430000|2025-05-21 10:47:10|415.1|415|415.1|415|415.1|415|415.1|415|256
1747824440000|2025-05-21 10:47:20|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|150
1747824460000|2025-05-21 10:47:40|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|0
1747824490000|2025-05-21 10:48:10|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|459
1747824530000|2025-05-21 10:48:50|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|43
1747824550000|2025-05-21 10:49:10|415.4|415.3|415.4|415.2|415.4|415.3|415.4|415.2|0
1747824630000|2025-05-21 10:50:30||415.3||415.3||415.3||415.3|0
1747824640000|2025-05-21 10:50:40|||||||||603
1747824650000|2025-05-21 10:50:50|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|41
1747824680000|2025-05-21 10:51:20|||||||||150
1747824700000|2025-05-21 10:51:40|||||||||482
1747824770000|2025-05-21 10:52:50|415.4|415.3|415.3|415.2|415.4|415.3|415.3|415.2|734
1747824790000|2025-05-21 10:53:10|||||||||1921
1747824810000|2025-05-21 10:53:30|415.4|415.3|415.3|415.2|415.4|415.3|415.3|415.2|1679
1747824960000|2025-05-21 10:56:00|||||||||650
1747825000000|2025-05-21 10:56:40|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|2216
1747825020000|2025-05-21 10:57:00|||||||||974
1747825050000|2025-05-21 10:57:30||415||415||415||415|0
1747825170000|2025-05-21 10:59:30||415.1||415.1||415.1||415.1|1250
1747825190000|2025-05-21 10:59:50|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|1958
1747825200000|2025-05-21 11:00:00|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|0
1747825210000|2025-05-21 11:00:10|415.4||415.4||415.4||415.4||0
1747825290000|2025-05-21 11:01:30|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|1363
1747825360000|2025-05-21 11:02:40|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|1226
1747825550000|2025-05-21 11:05:50|||||||||456
1747825620000|2025-05-21 11:07:00|||||||||785
1747825660000|2025-05-21 11:07:40|||||||||699
1747825720000|2025-05-21 11:08:40|||||||||18
1747825780000|2025-05-21 11:09:40|415.1|415|415.1|415|415.1|415|415.1|415|150
1747825890000|2025-05-21 11:11:30|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|135
1747825930000|2025-05-21 11:12:10|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|0
1747825940000|2025-05-21 11:12:20|||||||||1996
1747826000000|2025-05-21 11:13:20|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|694
1747826120000|2025-05-21 11:15:20|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|1936
1747826300000|2025-05-21 11:18:20|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|150
1747826380000|2025-05-21 11:19:40|415.1|415|415.1|415|415.1|415|415.1|415|2025
1747826430000|2025-05-21 11:20:30|415|414.9|415|414.9|415|414.9|415|414.9|940
1747826440000|2025-05-21 11:20:40|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|1352
1747826450000|2025-05-21 11:20:50|415|414.9|415.1|414.9|415.1|415|415|414.9|1160
1747826470000|2025-05-21 11:21:10||415||415||415||415|881
1747826500000|2025-05-21 11:21:40|415|414.9|415|414.9|415|414.9|415|414.9|977
1747826510000|2025-05-21 11:21:50||414.8||414.8||414.8||414.8|0
1747826630000|2025-05-21 11:23:50|414.9||414.9||414.9||414.9||1087
1747826680000|2025-05-21 11:24:40|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|231
1747826790000|2025-05-21 11:26:30|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|748
1747826830000|2025-05-21 11:27:10|||||||||1096
1747826860000|2025-05-21 11:27:40|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|0
1747826870000|2025-05-21 11:27:50|414.5|414.4|414.4|414.3|414.5|414.4|414.4|414.3|2708
1747826880000|2025-05-21 11:28:00|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|1991
1747826890000|2025-05-21 11:28:10|414.4|414.3|414.4|414.2|414.4|414.3|414.4|414.2|228
1747826900000|2025-05-21 11:28:20||414.3||414.3||414.3||414.3|0
1747826920000|2025-05-21 11:28:40|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|1294
1747826930000|2025-05-21 11:28:50||414.3||414.3||414.3||414.3|0
1747826940000|2025-05-21 11:29:00||414.4||414.4||414.4||414.4|0
1747827010000|2025-05-21 11:30:10|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|158
1747827020000|2025-05-21 11:30:20|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|2123
1747827040000|2025-05-21 11:30:40|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|1483
1747827050000|2025-05-21 11:30:50|414.7||414.7||414.7||414.7||0
1747827070000|2025-05-21 11:31:10||414.6||414.6||414.6||414.6|0
1747827150000|2025-05-21 11:32:30|||||||||210
1747827170000|2025-05-21 11:32:50|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|0
1747827430000|2025-05-21 11:37:10|||||||||950
1747827460000|2025-05-21 11:37:40|||||||||100
1747827490000|2025-05-21 11:38:10|||||||||262
1747827500000|2025-05-21 11:38:20|||||||||700
1747827650000|2025-05-21 11:40:50|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|1988
1747827720000|2025-05-21 11:42:00|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|1968
1747827760000|2025-05-21 11:42:40|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|1920
1747827820000|2025-05-21 11:43:40|||||||||1341
1747827840000|2025-05-21 11:44:00|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|707
1747828060000|2025-05-21 11:47:40|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|488
1747828140000|2025-05-21 11:49:00|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|1201
1747828210000|2025-05-21 11:50:10|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|0
1747828220000|2025-05-21 11:50:20|415|414.9|415|414.9|415|414.9|415|414.9|0
1747828230000|2025-05-21 11:50:30||414.8||414.8||414.8||414.8|365
1747828340000|2025-05-21 11:52:20||414.9||414.9||414.9||414.9|0
1747828370000|2025-05-21 11:52:50|415.1||415.1||415.1||415.1||722
1747828430000|2025-05-21 11:53:50||415||415||415||415|0
1747828440000|2025-05-21 11:54:00|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|779
1747828490000|2025-05-21 11:54:50|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|699
1747828510000|2025-05-21 11:55:10|415.4||415.4||415.4||415.4||0
1747828550000|2025-05-21 11:55:50|415.3|415.3|415.3|415.2|415.3|415.3|415.3|415.2|0
1747828580000|2025-05-21 11:56:20|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|765
1747828610000|2025-05-21 11:56:50|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|2729
1747828620000|2025-05-21 11:57:00|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|1196
1747828670000|2025-05-21 11:57:50|||||||||1554
1747828780000|2025-05-21 11:59:40|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|1280
1747828810000|2025-05-21 12:00:10|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|150
1747828830000|2025-05-21 12:00:30|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|192
1747828860000|2025-05-21 12:01:00|415.6|415.5|415.6|415.4|415.6|415.5|415.6|415.4|0
1747828910000|2025-05-21 12:01:50||415.5||415.5||415.5||415.5|0
1747828930000|2025-05-21 12:02:10|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|714
1747829010000|2025-05-21 12:03:30|415.6|415.5|415.7|415.5|415.7|415.5|415.6|415.5|1994
1747829050000|2025-05-21 12:04:10|415.6|415.6|415.7|415.6|415.7|415.6|415.6|415.6|0
1747829060000|2025-05-21 12:04:20|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|1203
1747829110000|2025-05-21 12:05:10|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|0
1747829180000|2025-05-21 12:06:20|||||||||40
1747829240000|2025-05-21 12:07:20|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|1307
1747829300000|2025-05-21 12:08:20|||||||||1000
1747829340000|2025-05-21 12:09:00|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|150
1747829350000|2025-05-21 12:09:10|415.8|415.7|415.9|415.8|415.9|415.8|415.8|415.7|5000
1747829400000|2025-05-21 12:10:00|416|415.9|416|415.9|416|415.9|416|415.9|0
1747829410000|2025-05-21 12:10:10|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|0
1747829440000|2025-05-21 12:10:40|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|3451
1747829460000|2025-05-21 12:11:00||415.6||415.7||415.7||415.6|1285
1747829500000|2025-05-21 12:11:40|||||||||678
1747829550000|2025-05-21 12:12:30|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|1427
1747829560000|2025-05-21 12:12:40|416|415.9|416|415.9|416|415.9|416|415.9|705
1747829580000|2025-05-21 12:13:00|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|1041
1747829610000|2025-05-21 12:13:30|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|1175
1747829710000|2025-05-21 12:15:10|||||||||1
1747829720000|2025-05-21 12:15:20|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|2126
1747829810000|2025-05-21 12:16:50|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|1419
1747829880000|2025-05-21 12:18:00|415.7|415.6|415.8|415.7|415.8|415.7|415.7|415.6|148
1747830180000|2025-05-21 12:23:00||415.6||415.6||415.6||415.6|0
1747830270000|2025-05-21 12:24:30||415.7||415.7||415.7||415.7|0
1747830340000|2025-05-21 12:25:40|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|753
1747830550000|2025-05-21 12:29:10|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|0
1747830610000|2025-05-21 12:30:10|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|1149
1747830630000|2025-05-21 12:30:30|||||||||746
1747830670000|2025-05-21 12:31:10|||||||||51
1747830890000|2025-05-21 12:34:50|416|415.9|416|415.9|416|415.9|416|415.9|345
1747831240000|2025-05-21 12:40:40|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|0
1747831340000|2025-05-21 12:42:20|416|415.9|416|415.9|416|415.9|416|415.9|536
1747831550000|2025-05-21 12:45:50|||||||||25
1747831560000|2025-05-21 12:46:00|416.1|416|416.2|416.1|416.2|416.1|416|415.9|4559
1747831570000|2025-05-21 12:46:10|416.3|416.2|416.4|416.2|416.4|416.3|416.3|416.2|0
1747831580000|2025-05-21 12:46:20||416.3||416.3||416.3||416.3|0
1747831600000|2025-05-21 12:46:40|||||||||1855
1747831610000|2025-05-21 12:46:50|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|814
1747831620000|2025-05-21 12:47:00|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|2773
1747831630000|2025-05-21 12:47:10|416.5|416.4|416.5|416.3|416.5|416.4|416.5|416.3|2812
1747831640000|2025-05-21 12:47:20|416.4||416.4||416.4||416.4||0
1747831660000|2025-05-21 12:47:40|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|0
1747831670000|2025-05-21 12:47:50||416.1||416.1||416.1||416.1|4774
1747831710000|2025-05-21 12:48:30||416.2||416.2||416.2||416.2|0
1747831800000|2025-05-21 12:50:00|416.1|416|416.1|416|416.1|416|416.1|416|1334
1747831840000|2025-05-21 12:50:40|416|415.9|416|415.9|416|415.9|416|415.9|1146
1747832070000|2025-05-21 12:54:30|||||||||726
1747832220000|2025-05-21 12:57:00|416.1|416|416.1|416|416.1|416|416.1|416|1888
1747832230000|2025-05-21 12:57:10|416.2||416.1||416.2||416.1||4891
1747832280000|2025-05-21 12:58:00|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|462
1747832320000|2025-05-21 12:58:40|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|465
1747832410000|2025-05-21 13:00:10|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1747832500000|2025-05-21 13:01:40|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|104
1747832570000|2025-05-21 13:02:50|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|0
1747832580000|2025-05-21 13:03:00|416.8||416.8||416.8||416.8||711
1747832590000|2025-05-21 13:03:10||416.7||416.6||416.7||416.6|2164
1747832610000|2025-05-21 13:03:30|416.7|416.7|416.7|416.6|416.7|416.7|416.7|416.6|1478
1747832690000|2025-05-21 13:04:50|||||||||3188
1747832800000|2025-05-21 13:06:40|||||||||948
1747832910000|2025-05-21 13:08:30|416.8|416.7|416.7|416.6|416.8|416.7|416.7|416.6|2998
1747832930000|2025-05-21 13:08:50|||||||||1406
1747833040000|2025-05-21 13:10:40|||||||||87
1747833110000|2025-05-21 13:11:50|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|0
1747833140000|2025-05-21 13:12:20|||||||||1479
1747833170000|2025-05-21 13:12:50|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|0
1747833220000|2025-05-21 13:13:40|417|416.9|417|416.9|417|416.9|417|416.9|549
1747833230000|2025-05-21 13:13:50|416.9|416.8|417|416.8|417|416.8|416.9|416.8|2915
1747833260000|2025-05-21 13:14:20|416.9||416.9||416.9||416.9||0
1747833300000|2025-05-21 13:15:00||416.7||416.7||416.7||416.7|2451
1747833330000|2025-05-21 13:15:30||416.8||416.7||416.8||416.7|400
1747833350000|2025-05-21 13:15:50|416.8||416.8||416.8||416.8||0
1747833390000|2025-05-21 13:16:30|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|704
1747833400000|2025-05-21 13:16:40|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|1662
1747833420000|2025-05-21 13:17:00|||||||||500
1747833430000|2025-05-21 13:17:10|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|150
1747833500000|2025-05-21 13:18:20|||||||||327
1747833530000|2025-05-21 13:18:50|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|827
1747833540000|2025-05-21 13:19:00|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|1470
1747833570000|2025-05-21 13:19:30|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|150
1747833630000|2025-05-21 13:20:30|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|500
1747833640000|2025-05-21 13:20:40||416.5||416.5||416.5||416.5|0
1747833650000|2025-05-21 13:20:50||416.6||416.6||416.6||416.6|0
1747833760000|2025-05-21 13:22:40|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1747833830000|2025-05-21 13:23:50|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|177
1747833900000|2025-05-21 13:25:00|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|2123
1747833930000|2025-05-21 13:25:30|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|1775
1747833970000|2025-05-21 13:26:10|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1747833980000|2025-05-21 13:26:20|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|1023
1747833990000|2025-05-21 13:26:30|416.6|416.5|416.7|416.5|416.7|416.5|416.6|416.5|2938
1747834080000|2025-05-21 13:28:00|416.6||416.6||416.6||416.6||0
1747834130000|2025-05-21 13:28:50|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|756
1747834160000|2025-05-21 13:29:20|416.8|416.7|416.6|416.5|416.8|416.7|416.6|416.5|2195
1747834220000|2025-05-21 13:30:20|416.5|416.4|416.4|416.3|416.5|416.4|416.4|416.3|2742
1747834260000|2025-05-21 13:31:00|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|1553
1747834270000|2025-05-21 13:31:10|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|0
1747834310000|2025-05-21 13:31:50|416.1|416|416.1|416|416.1|416|416.1|416|2892
1747834330000|2025-05-21 13:32:10|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|0
1747834340000|2025-05-21 13:32:20|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|637
1747834420000|2025-05-21 13:33:40||416.1||416.1||416.1||416.1|729
1747834430000|2025-05-21 13:33:50|416.1|416|416.2|416.1|416.2|416.1|416.1|416|925
1747834440000|2025-05-21 13:34:00||416||416||416||416|0
1747834460000|2025-05-21 13:34:20||416.1||416.1||416.1||416.1|781
1747834470000|2025-05-21 13:34:30|416.3||416.3||416.3||416.3||0
1747834500000|2025-05-21 13:35:00||416.2||416.2||416.2||416.2|0
1747834510000|2025-05-21 13:35:10|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|739
1747834550000|2025-05-21 13:35:50|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|0
1747834560000|2025-05-21 13:36:00|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|1982
1747834580000|2025-05-21 13:36:20|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|0
1747834590000|2025-05-21 13:36:30|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|727
1747834600000|2025-05-21 13:36:40|416.3|416.2|416.2|416.1|416.3|416.2|416.2|416.1|2188
1747834610000|2025-05-21 13:36:50|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|0
1747834620000|2025-05-21 13:37:00|416.5|416.3|416.5|416.3|416.5|416.4|416.5|416.3|771
1747834640000|2025-05-21 13:37:20||416.4||416.4||416.4||416.4|0
1747834650000|2025-05-21 13:37:30|416.7|416.5|416.7|416.6|416.7|416.6|416.6|416.5|3400
1747834660000|2025-05-21 13:37:40|416.6|416.5|416.5|416.4|416.6|416.5|416.5|416.4|984
1747834700000|2025-05-21 13:38:20|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|837
1747834730000|2025-05-21 13:38:50|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1747834780000|2025-05-21 13:39:40|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|1130
1747834810000|2025-05-21 13:40:10|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|150
1747834820000|2025-05-21 13:40:20|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|1494
1747834850000|2025-05-21 13:40:50|416.1|416|416.2|416.1|416.2|416.1|416.1|416|2204
1747834900000|2025-05-21 13:41:40|416.1|416|416.1|416|416.1|416|416.1|416|1081
1747834920000|2025-05-21 13:42:00|416|415.9|416|415.9|416|415.9|416|415.9|0
1747834940000|2025-05-21 13:42:20|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|1384
1747834960000|2025-05-21 13:42:40|416|415.9|416|415.9|416|415.9|416|415.9|1919
1747834970000|2025-05-21 13:42:50|416.1|416|416|415.9|416.1|416|416|415.9|2461
1747835000000|2025-05-21 13:43:20|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|1194
1747835040000|2025-05-21 13:44:00|415.8|415.7|415.8|415.6|415.8|415.7|415.8|415.6|1061
1747835070000|2025-05-21 13:44:30||415.7||415.7||415.7||415.7|0
1747835080000|2025-05-21 13:44:40|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|0
1747835100000|2025-05-21 13:45:00|||||||||590
1747835160000|2025-05-21 13:46:00|||||||||468
1747835190000|2025-05-21 13:46:30|415.7|415.6|415.7|415.5|415.7|415.6|415.7|415.5|2311
1747835240000|2025-05-21 13:47:20|415.6||415.6||415.6||415.6||0
1747835290000|2025-05-21 13:48:10|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|747
1747835330000|2025-05-21 13:48:50|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|0
1747835340000|2025-05-21 13:49:00|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|1193
1747835400000|2025-05-21 13:50:00|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|763
1747835410000|2025-05-21 13:50:10|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|100
1747835420000|2025-05-21 13:50:20||415.7||415.7||415.7||415.7|679
1747835440000|2025-05-21 13:50:40||415.8||415.8||415.8||415.8|718
1747835520000|2025-05-21 13:52:00|416||416||416||416||757
1747835540000|2025-05-21 13:52:20||415.9||415.9||415.9||415.9|0
1747835550000|2025-05-21 13:52:30|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|2545
1747835580000|2025-05-21 13:53:00|||||||||628
1747835640000|2025-05-21 13:54:00|416|415.9|415.9|415.8|416|415.9|415.9|415.8|1919
1747835660000|2025-05-21 13:54:20|416|415.9|416|415.9|416|415.9|416|415.9|721
1747835690000|2025-05-21 13:54:50|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|205
1747835740000|2025-05-21 13:55:40|416|415.9|416|415.9|416|415.9|416|415.9|215
1747835780000|2025-05-21 13:56:20|416.1|416|416.1|416|416.1|416|416.1|416|187
1747835840000|2025-05-21 13:57:20|416.2||416.2||416.2||416.2||808
1747835890000|2025-05-21 13:58:10||416.1||416.1||416.1||416.1|0
1747835920000|2025-05-21 13:58:40|416.1|416|416.1|416|416.1|416|416.1|416|893
1747835930000|2025-05-21 13:58:50|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|0
1747836060000|2025-05-21 14:01:00|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|857
1747836090000|2025-05-21 14:01:30||416.1||416.1||416.1||416.1|799
1747836100000|2025-05-21 14:01:40|416.4|416.2|416.1|416|416.4|416.3|416.1|416|7084
1747836110000|2025-05-21 14:01:50|415.9|415.8|416.2|416|416.2|416.1|415.9|415.8|2644
1747836120000|2025-05-21 14:02:00|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|1230
1747836130000|2025-05-21 14:02:10||416.1||416.2||416.2||416.1|0
1747836140000|2025-05-21 14:02:20|416.4|416.3|416.4|416.2|416.4|416.3|416.3|416.2|0
1747836150000|2025-05-21 14:02:30|416.5|416.3|416.5|416.4|416.5|416.4|416.5|416.3|114
1747836160000|2025-05-21 14:02:40|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1747836180000|2025-05-21 14:03:00||416.4||416.4||416.4||416.4|1845
1747836240000|2025-05-21 14:04:00|416.5||416.5||416.5||416.5||0
1747836250000|2025-05-21 14:04:10|||||||||100
1747836330000|2025-05-21 14:05:30|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|218
1747836360000|2025-05-21 14:06:00|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|471
1747836370000|2025-05-21 14:06:10|416.6||416.6||416.6||416.6||1479
1747836380000|2025-05-21 14:06:20|416.5||416.5||416.5||416.5||0
1747836390000|2025-05-21 14:06:30|416.6||416.6||416.6||416.6||0
1747836420000|2025-05-21 14:07:00|416.5|416.5|416.5|416.4|416.5|416.5|416.5|416.4|0
1747836450000|2025-05-21 14:07:30|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|13
1747836470000|2025-05-21 14:07:50|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|850
1747836480000|2025-05-21 14:08:00|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|2516
1747836560000|2025-05-21 14:09:20|416.5|416.4|416.5|416.3|416.5|416.4|416.5|416.3|1602
1747836570000|2025-05-21 14:09:30||416.4||416.4||416.4||416.4|0
1747836710000|2025-05-21 14:11:50|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|1337
1747836760000|2025-05-21 14:12:40|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|178
1747836960000|2025-05-21 14:16:00|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|869
1747836980000|2025-05-21 14:16:20|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|150
1747837000000|2025-05-21 14:16:40||416.5||416.6||416.6||416.5|297
1747837180000|2025-05-21 14:19:40|416.8|416.7|416.6|416.5|416.8|416.7|416.6|416.5|1599
1747837190000|2025-05-21 14:19:50|||||||||1337
1747837200000|2025-05-21 14:20:00|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|954
1747837220000|2025-05-21 14:20:20|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|172
1747837230000|2025-05-21 14:20:30|416.9||416.9||416.9||416.9||0
1747837240000|2025-05-21 14:20:40||416.8||416.8||416.8||416.8|0
1747837250000|2025-05-21 14:20:50|||||||||50
1747837310000|2025-05-21 14:21:50|417|416.9|417|416.9|417|416.9|417|416.9|317
1747837330000|2025-05-21 14:22:10|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|2712
1747837360000|2025-05-21 14:22:40|417|416.9|417|416.9|417|416.9|417|416.9|777
1747837370000|2025-05-21 14:22:50|417.1|417|417.1|417|417.1|417|417.1|417|400
1747837380000|2025-05-21 14:23:00|417|416.9|417|416.9|417|416.9|417|416.9|49
1747837400000|2025-05-21 14:23:20|||||||||824
1747837410000|2025-05-21 14:23:30|||||||||879
1747837430000|2025-05-21 14:23:50|417.1||417.1||417.1||417.1||0
1747837500000|2025-05-21 14:25:00|417|417|417|416.9|417.1|417|417|416.9|1186
1747837510000|2025-05-21 14:25:10|417.1|417|417.1|416.9|417.1|417|417.1|416.9|787
1747837560000|2025-05-21 14:26:00|417||417||417||417||0
1747837630000|2025-05-21 14:27:10|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|1124
1747837640000|2025-05-21 14:27:20|417|416.9|417|416.9|417|416.9|417|416.9|141
1747837650000|2025-05-21 14:27:30|417.1|417|417.1|417|417.1|417|417.1|417|199
1747837740000|2025-05-21 14:29:00|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|94
1747837750000|2025-05-21 14:29:10|417.1|417|417.1|417|417.1|417|417.1|417|543
1747837790000|2025-05-21 14:29:50|417|416.9|417|416.9|417|416.9|417|416.9|2795
1747837820000|2025-05-21 14:30:20|417.1|417|417.1|417|417.1|417|417.1|417|902
1747837830000|2025-05-21 14:30:30|||||||||1475
1747837850000|2025-05-21 14:30:50|417|416.9|417.1|417|417.1|417|417|416.9|1952
1747837860000|2025-05-21 14:31:00||416.9||416.9||416.9||416.9|0
1747837880000|2025-05-21 14:31:20|417|417|417.1|416.9|417.1|417|417|416.9|570
1747837890000|2025-05-21 14:31:30|417.2|417|417.2|417.1|417.2|417.1|417.2|417|758
1747837900000|2025-05-21 14:31:40|417.1|417|417.1|417|417.1|417|417.1|417|2400
1747837920000|2025-05-21 14:32:00|416.9|416.9|416.9|416.8|416.9|416.9|416.9|416.8|4649
1747837930000|2025-05-21 14:32:10|417|416.9|417|416.9|417|416.9|417|416.9|1500
1747837940000|2025-05-21 14:32:20|416.9|416.8|417|416.8|417|416.8|416.9|416.8|4828
1747837950000|2025-05-21 14:32:30|417.2|416.9|417.1|417|417.2|417|417.1|416.9|1114
1747837960000|2025-05-21 14:32:40|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|569
1747837980000|2025-05-21 14:33:00|417.1|417|417.2|417.1|417.2|417.1|417.1|417|1047
1747838020000|2025-05-21 14:33:40|||||||||816
1747838030000|2025-05-21 14:33:50|417.3|417.2|417.2|417.1|417.3|417.2|417.2|417.1|374
1747838060000|2025-05-21 14:34:20|417.3||417.3||417.3||417.3||150
1747838070000|2025-05-21 14:34:30|417.4|417.2|417.4|417.3|417.4|417.3|417.4|417.2|2400
1747838080000|2025-05-21 14:34:40||417.2||417.2||417.2||417.2|893
1747838090000|2025-05-21 14:34:50||417.3||417.3||417.3||417.3|0
1747838110000|2025-05-21 14:35:10|417.5||417.5||417.5||417.4||0
1747838120000|2025-05-21 14:35:20||417.4||417.4||417.4||417.4|0
1747838140000|2025-05-21 14:35:40|417.6||417.6||417.6||417.6||775
1747838170000|2025-05-21 14:36:10|417.5||417.5||417.5||417.5||0
1747838230000|2025-05-21 14:37:10|||||||||673
1747838260000|2025-05-21 14:37:40|||||||||49
1747838350000|2025-05-21 14:39:10|||||||||2107
1747838360000|2025-05-21 14:39:20|||||||||1000
1747838400000|2025-05-21 14:40:00|417.4|417.3|417.3|417.2|417.4|417.3|417.3|417.2|893
1747838460000|2025-05-21 14:41:00|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|1166
1747838470000|2025-05-21 14:41:10|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|0
1747838480000|2025-05-21 14:41:20|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|913
1747838540000|2025-05-21 14:42:20|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|0
1747838560000|2025-05-21 14:42:40|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|1521
1747838580000|2025-05-21 14:43:00|||||||||1867
1747838620000|2025-05-21 14:43:40|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|863
1747838650000|2025-05-21 14:44:10|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|136
1747838660000|2025-05-21 14:44:20|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|850
1747838670000|2025-05-21 14:44:30||417.3||417.3||417.3||417.3|263
1747838690000|2025-05-21 14:44:50|417.4||417.4||417.4||417.4||0
1747838760000|2025-05-21 14:46:00|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|523
1747838770000|2025-05-21 14:46:10|417.2|417.1|417.3|417.2|417.3|417.2|417.2|417.1|1625
1747838850000|2025-05-21 14:47:30|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|630
1747838870000|2025-05-21 14:47:50|417.3||417.3||417.3||417.3||1330
1747838920000|2025-05-21 14:48:40|417.2||417.2||417.2||417.2||0
1747838930000|2025-05-21 14:48:50|417.1|417|417.1|417|417.1|417|417.1|417|625
1747839010000|2025-05-21 14:50:10|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|0
1747839150000|2025-05-21 14:52:30|||||||||546
1747839240000|2025-05-21 14:54:00|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|0
1747839260000|2025-05-21 14:54:20|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|855
1747839270000|2025-05-21 14:54:30||417.2||417.3||417.3||417.2|944
1747839280000|2025-05-21 14:54:40|||||||||206
1747839350000|2025-05-21 14:55:50|||||||||68
1747839360000|2025-05-21 14:56:00|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|2088
1747839390000|2025-05-21 14:56:30|417.4|417.3|417.5|417.3|417.5|417.3|417.4|417.3|1456
1747839480000|2025-05-21 14:58:00||417.4||417.4||417.4||417.4|100
1747839530000|2025-05-21 14:58:50|417.6||417.6||417.6||417.6||875
1747839610000|2025-05-21 15:00:10||417.5||417.5||417.5||417.5|849
1747839620000|2025-05-21 15:00:20|417.7|417.6|417.6|417.5|417.7|417.6|417.6|417.5|9060
1747839630000|2025-05-21 15:00:30|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|7272
1747839640000|2025-05-21 15:00:40|417.6||417.6||417.6||417.6||4695
1747839720000|2025-05-21 15:02:00|417.5|417.5|417.5|417.4|417.5|417.5|417.5|417.4|911
1747839740000|2025-05-21 15:02:20|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|4240
1747839750000|2025-05-21 15:02:30|||||||||150
1747839810000|2025-05-21 15:03:30|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|0
1747839950000|2025-05-21 15:05:50|417.6||417.6||417.6||417.6||6376
1747840050000|2025-05-21 15:07:30|417.7|417.5|417.7|417.6|417.7|417.6|417.7|417.5|4481
1747840060000|2025-05-21 15:07:40|417.6|417.5|417.6|417.5|417.7|417.5|417.6|417.5|8297
1747840070000|2025-05-21 15:07:50||417.4||417.4||417.4||417.4|7928
1747840080000|2025-05-21 15:08:00|417.5|417.5|417.6|417.4|417.6|417.5|417.5|417.4|7613
1747840090000|2025-05-21 15:08:10||417.5||417.5||417.5||417.4|5567
1747840100000|2025-05-21 15:08:20|417.7|417.6|417.6|417.5|417.7|417.6|417.6|417.5|14430
1747840110000|2025-05-21 15:08:30||417.4||417.5||417.5||417.4|3001
1747840120000|2025-05-21 15:08:40||417.4||417.4||417.4||417.4|1479
1747840140000|2025-05-21 15:09:00|||||||||820
1747840150000|2025-05-21 15:09:10||417.5||417.4||417.5||417.4|0
1747840170000|2025-05-21 15:09:30|417.7|417.5|417.7|417.5|417.7|417.6|417.7|417.5|3001
1747840180000|2025-05-21 15:09:40|417.6|417.6|417.7|417.6|417.7|417.6|417.6|417.5|4172
1747840190000|2025-05-21 15:09:50|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|2877
1747840200000|2025-05-21 15:10:00|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|2061
1747840210000|2025-05-21 15:10:10|418|417.9|417.9|417.8|418|417.9|417.9|417.8|3401
1747840220000|2025-05-21 15:10:20|||||||||150
1747840230000|2025-05-21 15:10:30|||||||||150
1747840240000|2025-05-21 15:10:40||417.7||417.7||417.8||417.7|4082
1747840250000|2025-05-21 15:10:50||417.8||417.8||417.8||417.8|840
1747840360000|2025-05-21 15:12:40|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|0
1747840370000|2025-05-21 15:12:50|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|0
1747840390000|2025-05-21 15:13:10|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|77
1747840410000|2025-05-21 15:13:30|||||||||115
1747840430000|2025-05-21 15:13:50|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|922
1747840440000|2025-05-21 15:14:00|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|739
1747840500000|2025-05-21 15:15:00|417.8|417.6|417.9|417.7|417.9|417.7|417.8|417.6|150
1747840510000|2025-05-21 15:15:10|417.8|417.6|417.8|417.6|417.8|417.6|417.8|417.6|0
1747840520000|2025-05-21 15:15:20|417.7|417.5|417.7|417.5|417.7|417.5|417.7|417.5|0
1747840530000|2025-05-21 15:15:30|417.8|417.6|417.8|417.6|417.8|417.6|417.7|417.5|0
1747840540000|2025-05-21 15:15:40|417.9|417.7|417.9|417.7|417.9|417.7|417.8|417.6|0
1747840550000|2025-05-21 15:15:50|417.8|417.6|417.8|417.6|417.8|417.6|417.8|417.6|0
1747840560000|2025-05-21 15:16:00|417.9|417.7|417.7|417.5|417.9|417.7|417.7|417.5|3164
1747840570000|2025-05-21 15:16:10|417.8|417.6|417.9|417.7|417.9|417.7|417.8|417.6|484
1747840580000|2025-05-21 15:16:20|417.8|417.6|417.8|417.6|417.9|417.7|417.8|417.6|0
1747840590000|2025-05-21 15:16:30|417.6|417.4|417.5|417.3|417.7|417.5|417.5|417.3|1480
1747840600000|2025-05-21 15:16:40|417.6|417.4|417.4|417.1|417.6|417.4|417.4|417.1|4282
1747840610000|2025-05-21 15:16:50||417.2||417.2||417.2||417.2|0
1747840620000|2025-05-21 15:17:00|417.6|417.4|417.6|417.4|417.6|417.4|417.6|417.4|600
1747840630000|2025-05-21 15:17:10|417.5|417.3|417.5|417.3|417.6|417.3|417.5|417.2|3101
1747840640000|2025-05-21 15:17:20|417.4|417.2|417.5|417.3|417.5|417.3|417.4|417.2|0
1747840650000|2025-05-21 15:17:30|417.4|417.2|417.6|417.3|417.6|417.3|417.4|417.2|0
1747840660000|2025-05-21 15:17:40|417.5|417.2|417.6|417.3|417.6|417.3|417.5|417.2|0
1747840670000|2025-05-21 15:17:50|417.5|417.2|417.6|417.3|417.6|417.3|417.5|417.2|0
1747840680000|2025-05-21 15:18:00|417.5|417.2|417.6|417.4|417.6|417.4|417.5|417.2|0
1747840690000|2025-05-21 15:18:10|417.5|417.3|417.5|417.3|417.6|417.4|417.5|417.3|0
1747840700000|2025-05-21 15:18:20|417.6|417.4|417.6|417.4|417.6|417.4|417.5|417.3|0
1747840710000|2025-05-21 15:18:30|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|0
1747840720000|2025-05-21 15:18:40|417.6|417.4|417.5|417.3|417.6|417.4|417.5|417.3|0
1747840730000|2025-05-21 15:18:50|||||||||4187
1747840740000|2025-05-21 15:19:00|417.6|417.4|417.7|417.5|417.7|417.5|417.6|417.4|2859
1747840750000|2025-05-21 15:19:10|417.6|417.4|417.7|417.5|417.8|417.6|417.6|417.4|2577
1747840760000|2025-05-21 15:19:20|417.8|417.6|417.8|417.6|417.9|417.7|417.7|417.5|237
1747840770000|2025-05-21 15:19:30|417.9|417.7|418|417.8|418|417.8|417.9|417.7|2076
1747840780000|2025-05-21 15:19:40|417.9|417.7|417.9|417.7|418|417.8|417.9|417.7|0
1747840790000|2025-05-21 15:19:50|418|417.8|418|417.8|418|417.8|417.9|417.7|0
1747840800000|2025-05-21 15:20:00|417.9|417.7|417.9|417.7|418|417.8|417.9|417.7|1215
1747840810000|2025-05-21 15:20:10|417.8|417.6|418|417.7|418|417.7|417.8|417.6|0
1747840820000|2025-05-21 15:20:20|417.8|417.6|417.8|417.6|417.9|417.7|417.8|417.6|1376
1747840830000|2025-05-21 15:20:30|417.9|417.7|418|417.8|418.1|417.9|417.9|417.7|953
1747840840000|2025-05-21 15:20:40|418.1|417.9|418|417.8|418.1|417.9|418|417.8|0
1747840850000|2025-05-21 15:20:50|418.1|417.9|418|417.8|418.1|417.9|418|417.8|0
1747840860000|2025-05-21 15:21:00|418.1|417.9|418|417.8|418.1|417.9|418|417.8|0
1747840870000|2025-05-21 15:21:10|418.1|417.9|418.1|417.9|418.1|417.9|418|417.8|0
1747840880000|2025-05-21 15:21:20|418|417.8|418|417.8|418.1|417.9|418|417.8|0
1747840890000|2025-05-21 15:21:30|418.1|417.9|418.1|417.9|418.1|417.9|418|417.8|0
1747840900000|2025-05-21 15:21:40|418|417.8|418|417.8|418|417.8|418|417.8|0
1747840910000|2025-05-21 15:21:50|418.1|417.9|418|417.8|418.1|417.9|418|417.8|0
1747840920000|2025-05-21 15:22:00|418.1|417.9|418|417.8|418.1|417.9|418|417.8|0
1747840930000|2025-05-21 15:22:10|418.1|417.9|418|417.8|418.1|417.9|418|417.8|0
1747840940000|2025-05-21 15:22:20|418.1|417.9|418|417.8|418.1|417.9|418|417.8|3736
1747840950000|2025-05-21 15:22:30|418.1|417.9|418.1|417.9|418.1|417.9|418|417.8|0
1747840960000|2025-05-21 15:22:40|418|417.8|418.1|417.9|418.1|417.9|418|417.8|0
1747840970000|2025-05-21 15:22:50|418|417.8|418.1|417.9|418.1|417.9|418|417.8|0
1747840980000|2025-05-21 15:23:00|418|417.8|418|417.8|418.1|417.9|418|417.8|0
1747840990000|2025-05-21 15:23:10|418.1|417.9|418.1|417.9|418.1|417.9|418|417.8|0
1747841000000|2025-05-21 15:23:20|418|417.8|418.1|417.9|418.1|417.9|418|417.8|0
1747841020000|2025-05-21 15:23:40|418|417.8|418.1|417.9|418.1|417.9|418|417.8|0
1747841030000|2025-05-21 15:23:50|418|417.8|418|417.8|418|417.8|418|417.8|0
1747841040000|2025-05-21 15:24:00|418.1|417.9|418.1|417.9|418.1|417.9|418|417.8|0
1747841050000|2025-05-21 15:24:10|418|417.8|417.9|417.7|418|417.8|417.9|417.7|8699
1747841060000|2025-05-21 15:24:20|417.8|417.6|417.8|417.6|417.9|417.7|417.8|417.6|3474
1747841080000|2025-05-21 15:24:40|417.9|417.7|417.9|417.7|417.9|417.7|417.9|417.7|0
1747841090000|2025-05-21 15:24:50|417.8|417.6|417.9|417.7|417.9|417.7|417.8|417.6|52
1747841100000|2025-05-21 15:25:00|417.8|417.6|417.9|417.7|417.9|417.7|417.8|417.6|1731
1747841110000|2025-05-21 15:25:10|418|417.8|418|417.8|418|417.8|417.9|417.7|0
1747841120000|2025-05-21 15:25:20|417.9|417.7|418.1|417.9|418.1|417.9|417.9|417.7|1521
1747841130000|2025-05-21 15:25:30|418|417.8|418.1|417.8|418.1|417.8|417.9|417.7|752
1747841140000|2025-05-21 15:25:40|418|417.7|418|417.7|418|417.7|418|417.7|0
1747841150000|2025-05-21 15:25:50||417.8||417.8||417.8||417.8|58
1747841160000|2025-05-21 15:26:00|418.1|417.9|418.1|417.9|418.1|417.9|418.1|417.9|0
1747841170000|2025-05-21 15:26:10|418|417.8|418.1|417.9|418.1|417.9|418|417.8|0
1747841180000|2025-05-21 15:26:20|418|417.8|418|417.8|418.1|417.9|418|417.8|464
1747841190000|2025-05-21 15:26:30|417.9|417.7|417.9|417.7|418|417.8|417.9|417.7|618
1747841200000|2025-05-21 15:26:40|418|417.8|418.1|417.9|418.1|417.9|417.9|417.7|4203
1747841210000|2025-05-21 15:26:50|418|417.8|418|417.8|418.1|417.9|417.9|417.7|94
1747841220000|2025-05-21 15:27:00|417.9|417.7|418|417.8|418|417.8|417.8|417.6|1087
1747841230000|2025-05-21 15:27:10|417.9|417.7|418|417.8|418|417.8|417.8|417.6|4501
1747841240000|2025-05-21 15:27:20|417.9|417.7|418|417.8|418|417.8|417.9|417.7|0
1747841250000|2025-05-21 15:27:30|417.9|417.7|418|417.8|418.2|418|417.9|417.7|3057
1747841260000|2025-05-21 15:27:40|418.1|417.9|418.1|417.9|418.2|418|418.1|417.9|1133
1747841270000|2025-05-21 15:27:50|418.2|418|418|417.8|418.2|418|418|417.8|2105
1747841280000|2025-05-21 15:28:00|418.1|417.9|418.1|417.9|418.1|417.9|417.9|417.7|1177
1747841290000|2025-05-21 15:28:10|418|417.8|418|417.8|418|417.8|417.9|417.7|28
1747841300000|2025-05-21 15:28:20|417.9|417.7|418|417.8|418.1|417.9|417.9|417.7|0
1747841310000|2025-05-21 15:28:30|417.9|417.7|417.9|417.6|418|417.7|417.9|417.6|1206
1747841320000|2025-05-21 15:28:40|418|417.7|417.9|417.6|418|417.7|417.9|417.6|0
1747841330000|2025-05-21 15:28:50|418|417.7|417.9|417.7|418|417.8|417.9|417.7|530
1747841340000|2025-05-21 15:29:00|418|417.8|418|417.7|418|417.8|417.9|417.6|3082
1747841350000|2025-05-21 15:29:10|417.9|417.6|418|417.8|418|417.8|417.9|417.6|881
1747841370000|2025-05-21 15:29:30|417.9|417.7|417.9|417.7|418|417.8|417.8|417.6|5295
1747841380000|2025-05-21 15:29:40|418|417.6|418|417.7|418|417.7|417.9|417.6|0
1747841390000|2025-05-21 15:29:50|417.9|417.6|417.9|417.6|418|417.7|417.9|417.6|3232
1747897220000|2025-05-22 07:00:20|417|416.2|417|416.5|417|416.5|416.9|416.2|587
1747897230000|2025-05-22 07:00:30|416.9||417||417||416.9||0
1747897240000|2025-05-22 07:00:40|416.7|416.4|416.7|416.4|416.7|416.4|416.7|416.4|96
1747897250000|2025-05-22 07:00:50|416.8||416.7||416.8||416.7||0
1747897260000|2025-05-22 07:01:00||416.5||416.5||416.5||416.4|917
1747897320000|2025-05-22 07:02:00|416.4|416.2|416.5|416.2|416.5|416.2|416.4|416.2|1709
1747897340000|2025-05-22 07:02:20|416.2|416.1|416|415.8|416.2|416.1|416|415.8|1508
1747897370000|2025-05-22 07:02:50||415.9||415.9||415.9||415.9|0
1747897380000|2025-05-22 07:03:00|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|0
1747897390000|2025-05-22 07:03:10|416.4|416.2|416.4|416.2|416.4|416.2|416.4|416.2|0
1747897400000|2025-05-22 07:03:20||416.1||416.1||416.1||416.1|1322
1747897430000|2025-05-22 07:03:50|416.3||416.3||416.3||416.3||1122
1747897440000|2025-05-22 07:04:00|416.2|416|416.1|415.8|416.2|416|416.1|415.8|2022
1747897450000|2025-05-22 07:04:10|416||416||416||416||0
1747897460000|2025-05-22 07:04:20||415.9||415.8||415.9||415.8|0
1747897470000|2025-05-22 07:04:30|415.9||415.9||415.9||415.9||0
1747897490000|2025-05-22 07:04:50|415.8|415.6|415.8|415.6|415.8|415.6|415.8|415.6|0
1747897500000|2025-05-22 07:05:00|415.7|415.5|415.6|415.4|415.7|415.5|415.5|415.4|2206
1747897510000|2025-05-22 07:05:10|415.8|415.6|415.8|415.6|415.8|415.6|415.8|415.6|423
1747897530000|2025-05-22 07:05:30|415.9|415.7|415.9|415.7|415.9|415.7|415.9|415.7|0
1747897550000|2025-05-22 07:05:50|415.8|415.6|415.8|415.6|415.8|415.6|415.8|415.6|0
1747897580000|2025-05-22 07:06:20|415.7|415.5|415.6|415.4|415.7|415.5|415.6|415.4|1481
1747897600000|2025-05-22 07:06:40|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|1322
1747897620000|2025-05-22 07:07:00|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|81
1747897660000|2025-05-22 07:07:40|415.3|415.4|415.6|415.4|415.6|415.4|415.3|415.4|864
1747897700000|2025-05-22 07:08:20|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|0
1747897710000|2025-05-22 07:08:30|415.8|415.7|416|415.8|416|415.8|415.8|415.7|910
1747897720000|2025-05-22 07:08:40|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|0
1747897740000|2025-05-22 07:09:00|416|416|416|415.9|416|416|416|415.9|1940
1747897750000|2025-05-22 07:09:10|416.3|416.1|416.3|416.1|416.3|416.1|416.3|416.1|0
1747897760000|2025-05-22 07:09:20|416.2|415.9|416|415.8|416.2|415.9|416|415.8|98
1747897770000|2025-05-22 07:09:30|415.9|415.7|415.9|415.7|416|415.8|415.8|415.7|2056
1747897800000|2025-05-22 07:10:00||415.8||415.8||415.8||415.8|0
1747897810000|2025-05-22 07:10:10|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|42
1747897820000|2025-05-22 07:10:20|415.9|415.8|416.2|416.1|416.3|416.1|415.9|415.8|655
1747897830000|2025-05-22 07:10:30||416||416||416||416|465
1747897840000|2025-05-22 07:10:40|416.3|416.1|416.3|416.1|416.3|416.1|416.3|416.1|670
1747897870000|2025-05-22 07:11:10|416.2|416|416.2|416|416.2|416|416.2|416|465
1747897920000|2025-05-22 07:12:00|416.4|416.3|416.6|416.4|416.6|416.4|416.4|416.3|0
1747897940000|2025-05-22 07:12:20|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|0
1747897950000|2025-05-22 07:12:30|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|0
1747898030000|2025-05-22 07:13:50|||||||||246
1747898040000|2025-05-22 07:14:00|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|615
1747898050000|2025-05-22 07:14:10|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|1040
1747898100000|2025-05-22 07:15:00|416.7|416.7|416.8|416.6|416.8|416.7|416.7|416.6|701
1747898110000|2025-05-22 07:15:10||416.7||416.7||416.7||416.7|0
1747898150000|2025-05-22 07:15:50|417.1|417|417.1|416.9|417.1|417|417|416.9|1983
1747898170000|2025-05-22 07:16:10|417|416.8|417|416.8|417|416.8|417|416.8|1250
1747898180000|2025-05-22 07:16:20|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|709
1747898200000|2025-05-22 07:16:40|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|995
1747898290000|2025-05-22 07:18:10|417|416.9|417|416.9|417|416.9|417|416.9|667
1747898300000|2025-05-22 07:18:20|417.1|417|417.1|417|417.1|417|417.1|417|443
1747898310000|2025-05-22 07:18:30|417|416.9|417.1|416.9|417.1|416.9|417|416.9|5198
1747898320000|2025-05-22 07:18:40||417||417||417||417|0
1747898330000|2025-05-22 07:18:50|417|416.9|417.1|416.9|417.1|416.9|417|416.9|1902
1747898410000|2025-05-22 07:20:10|416.9|416.8|416.9|416.7|416.9|416.8|416.9|416.7|1433
1747898450000|2025-05-22 07:20:50||416.8||416.8||416.8||416.8|0
1747898460000|2025-05-22 07:21:00|||||||||750
1747898570000|2025-05-22 07:22:50|||||||||726
1747898590000|2025-05-22 07:23:10|417|416.9|417|416.9|417|416.9|417|416.9|646
1747898610000|2025-05-22 07:23:30|416.9|416.8|417|416.8|417|416.8|416.9|416.8|1899
1747898710000|2025-05-22 07:25:10|417.1|417|417.1|417|417.1|417|417.1|417|0
1747898730000|2025-05-22 07:25:30|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|1604
1747898740000|2025-05-22 07:25:40|417||417||417||417||0
1747898750000|2025-05-22 07:25:50|416.9||416.9||416.9||416.9||500
1747898800000|2025-05-22 07:26:40|||||||||1021
1747898810000|2025-05-22 07:26:50|417|416.9|417.1|417|417.1|417|417|416.9|112
1747898820000|2025-05-22 07:27:00|417.2|417.1|417.2|417.1|417.3|417.1|417.2|417.1|348
1747898830000|2025-05-22 07:27:10|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|0
1747898840000|2025-05-22 07:27:20|417.4||417.4||417.4||417.4||112
1747898850000|2025-05-22 07:27:30|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|7
1747898880000|2025-05-22 07:28:00|417.6|417.4|417.6|417.4|417.6|417.4|417.6|417.4|661
1747898910000|2025-05-22 07:28:30|417.7|417.5|417.8|417.5|417.8|417.5|417.7|417.5|0
1747898930000|2025-05-22 07:28:50|417.6||417.6||417.6||417.6||0
1747898980000|2025-05-22 07:29:40|417.8|417.7|417.9|417.7|417.9|417.7|417.8|417.7|2644
1747899000000|2025-05-22 07:30:00|||||||||3643
1747899030000|2025-05-22 07:30:30|418.1|417.9|418.1|417.9|418.1|417.9|418.1|417.9|0
1747899040000|2025-05-22 07:30:40|418.2|418|417.8|417.6|418.2|418|417.8|417.6|1024
1747899060000|2025-05-22 07:31:00|418|417.7|418.1|417.8|418.1|417.8|418|417.7|0
1747899080000|2025-05-22 07:31:20|418.2|417.9|418.2|418|418.2|418|418.2|417.9|0
1747899100000|2025-05-22 07:31:40||418.1||418.1||418.1||418.1|0
1747899110000|2025-05-22 07:31:50|418.3|418.2|418.5|418.2|418.5|418.3|418.3|418.2|26
1747899120000|2025-05-22 07:32:00|418.4|418.3|418.2|418|418.4|418.3|418.1|418|1507
1747899130000|2025-05-22 07:32:10|418.1|417.9|418.1|417.8|418.1|417.9|418.1|417.8|859
1747899140000|2025-05-22 07:32:20||417.9||417.9||417.9||417.9|0
1747899180000|2025-05-22 07:33:00|418|417.8|418|417.8|418|417.8|418|417.8|648
1747899210000|2025-05-22 07:33:30|||||||||50
1747899230000|2025-05-22 07:33:50|417.9||417.9||417.9||417.9||0
1747899240000|2025-05-22 07:34:00||417.7||417.7||417.7||417.7|492
1747899290000|2025-05-22 07:34:50|417.7|417.6|417.6|417.5|417.7|417.6|417.6|417.5|1443
1747899300000|2025-05-22 07:35:00|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|231
1747899310000|2025-05-22 07:35:10|||||||||160
1747899340000|2025-05-22 07:35:40|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|625
1747899370000|2025-05-22 07:36:10||417.4||417.4||417.4||417.4|150
1747899400000|2025-05-22 07:36:40|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|914
1747899420000|2025-05-22 07:37:00|417.6|417.4|417.6|417.4|417.6|417.4|417.6|417.4|435
1747899430000|2025-05-22 07:37:10|417.4|417.3|417.4|417.3|417.5|417.3|417.4|417.3|989
1747899440000|2025-05-22 07:37:20||417.2||417.2||417.2||417.2|924
1747899450000|2025-05-22 07:37:30|417.3|417.1|417.3|417.1|417.3|417.1|417.3|417.1|519
1747899470000|2025-05-22 07:37:50|417.2|417|417.2|417|417.2|417|417.2|417|0
1747899480000|2025-05-22 07:38:00|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|0
1747899500000|2025-05-22 07:38:20||417||416.9||417||416.9|0
1747899510000|2025-05-22 07:38:30|417.2|417.1|417.4|417.3|417.4|417.3|417.2|417.1|1146
1747899530000|2025-05-22 07:38:50|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|0
1747899550000|2025-05-22 07:39:10|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|602
1747899620000|2025-05-22 07:40:20|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|153
1747899630000|2025-05-22 07:40:30|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|913
1747899700000|2025-05-22 07:41:40|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|1472
1747899710000|2025-05-22 07:41:50|417.4|417.3|417.3|417.2|417.4|417.3|417.3|417.2|1133
1747899720000|2025-05-22 07:42:00|417.2|417.1|417.3|417.1|417.3|417.1|417.2|417.1|0
1747899750000|2025-05-22 07:42:30|417.1|417|417.1|416.9|417.1|417|417.1|416.9|873
1747899790000|2025-05-22 07:43:10|417||417||417||417||0
1747899820000|2025-05-22 07:43:40|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|300
1747899850000|2025-05-22 07:44:10|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|641
1747899860000|2025-05-22 07:44:20|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|539
1747899870000|2025-05-22 07:44:30|417|416.9|417|416.9|417|416.9|417|416.9|711
1747899880000|2025-05-22 07:44:40|417.1||417.1||417.1||417||0
1747899900000|2025-05-22 07:45:00||417||417||417||417|0
1747899920000|2025-05-22 07:45:20|416.9|416.8|417|416.9|417|416.9|416.9|416.8|150
1747899930000|2025-05-22 07:45:30|416.8|416.8|416.8|416.6|416.8|416.8|416.8|416.6|1588
1747899940000|2025-05-22 07:45:40|416.7|416.5|416.6|416.5|416.7|416.5|416.6|416.5|0
1747899950000|2025-05-22 07:45:50|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|201
1747899960000|2025-05-22 07:46:00|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|54
1747900000000|2025-05-22 07:46:40||416.6||416.6||416.6||416.6|649
1747900020000|2025-05-22 07:47:00||416.5||416.5||416.5||416.5|0
1747900030000|2025-05-22 07:47:10||416.6||416.6||416.6||416.6|0
1747900040000|2025-05-22 07:47:20|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|0
1747900060000|2025-05-22 07:47:40|416.8|416.7|416.8|416.6|416.8|416.7|416.8|416.6|483
1747900110000|2025-05-22 07:48:30|416.7||416.7||416.7||416.7||0
1747900120000|2025-05-22 07:48:40||416.5||416.5||416.5||416.5|618
1747900160000|2025-05-22 07:49:20|416.8|416.7|417|416.9|417|416.9|416.8|416.7|1043
1747900190000|2025-05-22 07:49:50|417.1|417|417.1|417|417.1|417|417.1|417|660
1747900210000|2025-05-22 07:50:10|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|442
1747900220000|2025-05-22 07:50:20|417.1|417|417.3|417|417.3|417|417.1|417|2151
1747900230000|2025-05-22 07:50:30|417.4|417.1|417.4|417.2|417.4|417.2|417.4|417.1|0
1747900250000|2025-05-22 07:50:50|417.3|417.1|417.3|417.1|417.3|417.1|417.3|417.1|385
1747900260000|2025-05-22 07:51:00|417.4|417.2|417.4|417.2|417.4|417.2|417.4|417.2|0
1747900280000|2025-05-22 07:51:20|417.3||417.4||417.4||417.3||0
1747900340000|2025-05-22 07:52:20||417.3||417.3||417.3||417.3|0
1747900360000|2025-05-22 07:52:40|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|1791
1747900380000|2025-05-22 07:53:00|417.2|417.1|417.2|417|417.2|417.1|417.2|417|1247
1747900390000|2025-05-22 07:53:10|417.1|416.9|417|416.9|417.1|416.9|417|416.9|0
1747900410000|2025-05-22 07:53:30||416.8||416.8||416.8||416.8|1323
1747900430000|2025-05-22 07:53:50|416.9|416.9|417|416.9|417|416.9|416.9|416.9|0
1747900450000|2025-05-22 07:54:10|417.1||417.1||417.1||417.1||720
1747900510000|2025-05-22 07:55:10||417||417||417||417|0
1747900550000|2025-05-22 07:55:50|||||||||1603
1747900620000|2025-05-22 07:57:00|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|598
1747900690000|2025-05-22 07:58:10|||||||||1781
1747900700000|2025-05-22 07:58:20||417||417||417||417|1929
1747900730000|2025-05-22 07:58:50|417.1||417.1||417.1||417.1||0
1747900740000|2025-05-22 07:59:00||416.9||416.9||416.9||416.9|647
1747900800000|2025-05-22 08:00:00|417|416.8|417|416.8|417|416.8|417|416.8|1216
1747900820000|2025-05-22 08:00:20|416.9|416.7|416.8|416.6|416.9|416.7|416.8|416.6|1887
1747900830000|2025-05-22 08:00:30|416.7|416.5|416.6|416.4|416.7|416.5|416.6|416.4|0
1747900880000|2025-05-22 08:01:20|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|0
1747900920000|2025-05-22 08:02:00|416.6|416.5|416.4|416.3|416.6|416.5|416.4|416.3|737
1747900940000|2025-05-22 08:02:20|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|677
1747900990000|2025-05-22 08:03:10|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|1728
1747901010000|2025-05-22 08:03:30|416.4|416.4|416.6|416.4|416.6|416.4|416.4|416.4|384
1747901060000|2025-05-22 08:04:20|416.7|416.6|416.8|416.6|416.8|416.6|416.7|416.6|484
1747901100000|2025-05-22 08:05:00|416.7|416.5|416.6|416.4|416.7|416.5|416.6|416.4|3363
1747901120000|2025-05-22 08:05:20||416.5||416.5||416.5||416.5|0
1747901130000|2025-05-22 08:05:30|416.7|416.4|416.7|416.5|416.7|416.5|416.7|416.4|0
1747901150000|2025-05-22 08:05:50|416.6|416.4|416.5|416.4|416.6|416.4|416.5|416.4|1103
1747901160000|2025-05-22 08:06:00|416.6||416.6||416.6||416.5||185
1747901170000|2025-05-22 08:06:10|416.5||416.5||416.5||416.5||0
1747901180000|2025-05-22 08:06:20||416.3||416.3||416.3||416.3|1727
1747901200000|2025-05-22 08:06:40|416.6|416.4|416.6|416.4|416.6|416.4|416.5|416.3|0
1747901220000|2025-05-22 08:07:00|416.5|416.3|416.5|416.3|416.6|416.3|416.5|416.3|1273
1747901260000|2025-05-22 08:07:40|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|150
1747901270000|2025-05-22 08:07:50|416.4||416.4||416.4||416.4||0
1747901280000|2025-05-22 08:08:00|416.3|416.1|416.3|416.1|416.3|416.1|416.3|416.1|1323
1747901290000|2025-05-22 08:08:10|416.2||416.2||416.2||416.2||760
1747901330000|2025-05-22 08:08:50|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|459
1747901340000|2025-05-22 08:09:00|416.4||416.3||416.4||416.3||0
1747901350000|2025-05-22 08:09:10|416.4||416.3||416.4||416.3||0
1747901360000|2025-05-22 08:09:20|416.4||416.4||416.4||416.4||0
1747901380000|2025-05-22 08:09:40|416.3||416.3||416.3||416.3||0
1747901410000|2025-05-22 08:10:10|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|139
1747901420000|2025-05-22 08:10:20|416.5|416.4|416.6|416.4|416.6|416.4|416.5|416.4|1847
1747901430000|2025-05-22 08:10:30|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|0
1747901460000|2025-05-22 08:11:00|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|984
1747901500000|2025-05-22 08:11:40|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|1572
1747901530000|2025-05-22 08:12:10||416.4||416.4||416.4||416.4|0
1747901610000|2025-05-22 08:13:30|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|1117
1747901630000|2025-05-22 08:13:50|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|0
1747901640000|2025-05-22 08:14:00|416.8||416.8||416.8||416.8||0
1747901650000|2025-05-22 08:14:10|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|0
1747901660000|2025-05-22 08:14:20|416.8||416.8||416.8||416.8||72
1747901670000|2025-05-22 08:14:30|416.9||416.9||416.9||416.9||0
1747901730000|2025-05-22 08:15:30|416.8|416.6|416.8|416.7|416.8|416.7|416.8|416.6|2126
1747901760000|2025-05-22 08:16:00||416.6||416.6||416.6||416.6|1290
1747901770000|2025-05-22 08:16:10|416.7|416.7|416.7|416.6|416.7|416.7|416.7|416.6|1293
1747901780000|2025-05-22 08:16:20||416.5||416.5||416.5||416.5|0
1747901870000|2025-05-22 08:17:50|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|175
1747901930000|2025-05-22 08:18:50|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|2277
1747901990000|2025-05-22 08:19:50|416.4||416.4||416.4||416.4||0
1747902000000|2025-05-22 08:20:00|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|1108
1747902050000|2025-05-22 08:20:50|416.2|416.1|416.3|416.1|416.3|416.1|416.2|416.1|1957
1747902060000|2025-05-22 08:21:00|||||||||898
1747902100000|2025-05-22 08:21:40||416.2||416.2||416.2||416.2|0
1747902190000|2025-05-22 08:23:10|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1747902250000|2025-05-22 08:24:10|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|423
1747902320000|2025-05-22 08:25:20|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|328
1747902340000|2025-05-22 08:25:40|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|1984
1747902410000|2025-05-22 08:26:50|416.2|416|416.2|416|416.2|416|416.2|416|1335
1747902430000|2025-05-22 08:27:10|416.1||416.1||416.1||416.1||0
1747902450000|2025-05-22 08:27:30|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|0
1747902470000|2025-05-22 08:27:50|416.1|416|416.1|416|416.1|416|416.1|416|721
1747902500000|2025-05-22 08:28:20||415.9||415.9||415.9||415.9|2716
1747902540000|2025-05-22 08:29:00||416||416||416||416|1511
1747902560000|2025-05-22 08:29:20||415.9||415.9||415.9||415.9|1511
1747902580000|2025-05-22 08:29:40|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|0
1747902590000|2025-05-22 08:29:50||416||416||416||416|0
1747902610000|2025-05-22 08:30:10|416.1||416.1||416.1||416.1||0
1747902620000|2025-05-22 08:30:20|416.2||416.1||416.2||416.1||0
1747902640000|2025-05-22 08:30:40|416|415.9|416.1|416|416.1|416|416|415.9|6990
1747902660000|2025-05-22 08:31:00||415.9||415.9||415.9||415.9|0
1747902670000|2025-05-22 08:31:10||416||416||416||416|0
1747902680000|2025-05-22 08:31:20||415.9||415.9||415.9||415.9|0
1747902690000|2025-05-22 08:31:30||416||416||416||416|0
1747902700000|2025-05-22 08:31:40||415.9||415.9||415.9||415.9|808
1747902710000|2025-05-22 08:31:50|416|415.8|416|415.9|416|415.9|415.9|415.8|0
1747902720000|2025-05-22 08:32:00|416.1||416.1||416.1||416.1||0
1747902760000|2025-05-22 08:32:40||416||416||416||416|0
1747902770000|2025-05-22 08:32:50|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|0
1747902780000|2025-05-22 08:33:00|416.3||416.3||416.3||416.3||0
1747902800000|2025-05-22 08:33:20|416.2|416|416.1|416|416.2|416|416.1|416|690
1747902810000|2025-05-22 08:33:30|||||||||690
1747902830000|2025-05-22 08:33:50||415.9||415.9||415.9||415.9|0
1747902910000|2025-05-22 08:35:10|416||416.1||416.1||416||2132
1747902920000|2025-05-22 08:35:20|415.8|415.7|415.6|415.5|415.8|415.7|415.6|415.5|2836
1747902930000|2025-05-22 08:35:30|415.8|415.6|415.8|415.7|415.8|415.7|415.8|415.6|11063
1747902940000|2025-05-22 08:35:40|415.7|415.6|415.7|415.6|415.7|415.6|415.6|415.5|177
1747902950000|2025-05-22 08:35:50|415.8||415.8||415.8||415.8||1968
1747902960000|2025-05-22 08:36:00|415.7|415.5|415.7|415.5|415.7|415.6|415.6|415.5|1550
1747902970000|2025-05-22 08:36:10|415.8|415.6|415.6|415.4|415.8|415.6|415.6|415.4|9461
1747902980000|2025-05-22 08:36:20|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|4861
1747902990000|2025-05-22 08:36:30|415.6|415.4|415.6|415.4|415.6|415.5|415.6|415.4|4538
1747903000000|2025-05-22 08:36:40||415.5||415.5||415.5||415.4|3271
1747903010000|2025-05-22 08:36:50|415.7|415.4|415.6|415.4|415.7|415.4|415.6|415.4|1311
1747903020000|2025-05-22 08:37:00|415.5|415.5|415.6|415.4|415.6|415.5|415.5|415.4|6822
1747903030000|2025-05-22 08:37:10|415.7|415.5|415.7|415.5|415.7|415.5|415.6|415.5|5184
1747903040000|2025-05-22 08:37:20|415.6|415.4|415.6|415.4|415.6|415.4|415.5|415.4|5945
1747903050000|2025-05-22 08:37:30|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|4511
1747903060000|2025-05-22 08:37:40|415.6|415.6|415.7|415.5|415.7|415.6|415.6|415.5|2806
1747903070000|2025-05-22 08:37:50|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|0
1747903080000|2025-05-22 08:38:00||415.5||415.5||415.5||415.5|0
1747903100000|2025-05-22 08:38:20|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|3714
1747903120000|2025-05-22 08:38:40|||||||||708
1747903130000|2025-05-22 08:38:50|||||||||375
1747903150000|2025-05-22 08:39:10|||||||||535
1747903200000|2025-05-22 08:40:00|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|723
1747903210000|2025-05-22 08:40:10|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|150
1747903220000|2025-05-22 08:40:20||415.3||415.3||415.3||415.3|0
1747903270000|2025-05-22 08:41:10||415.4||415.4||415.4||415.4|0
1747903310000|2025-05-22 08:41:50|||||||||896
1747903330000|2025-05-22 08:42:10|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|167
1747903340000|2025-05-22 08:42:20|415.5|415.4|415.5|415.3|415.5|415.4|415.5|415.3|95
1747903360000|2025-05-22 08:42:40||415.4||415.4||415.4||415.4|0
1747903370000|2025-05-22 08:42:50|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|1189
1747903400000|2025-05-22 08:43:20|415.7|415.6|415.8|415.7|415.8|415.7|415.7|415.6|1871
1747903450000|2025-05-22 08:44:10|415.9|415.8|416|415.8|416|415.8|415.9|415.8|0
1747903460000|2025-05-22 08:44:20|416.1|416|416.1|416|416.1|416|416.1|416|122
1747903470000|2025-05-22 08:44:30|||||||||390
1747903560000|2025-05-22 08:46:00|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|1511
1747903630000|2025-05-22 08:47:10|416.1|416|416.1|416|416.1|416|416.1|416|1511
1747903660000|2025-05-22 08:47:40|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|436
1747903740000|2025-05-22 08:49:00|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|1929
1747903770000|2025-05-22 08:49:30||416.1||416.1||416.1||416.1|1197
1747903790000|2025-05-22 08:49:50|416.2||416.2||416.2||416.2||0
1747903850000|2025-05-22 08:50:50|416.1|416|416.1|416|416.1|416|416.1|416|2583
1747903860000|2025-05-22 08:51:00|416|415.9|416|415.9|416|415.9|416|415.9|1000
1747903870000|2025-05-22 08:51:10|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|587
1747903890000|2025-05-22 08:51:30|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|1511
1747903900000|2025-05-22 08:51:40|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|1007
1747903950000|2025-05-22 08:52:30|416|415.9|416|415.9|416|415.9|416|415.9|421
1747903980000|2025-05-22 08:53:00|415.9|415.8|415.9|415.7|415.9|415.8|415.9|415.7|1340
1747904000000|2025-05-22 08:53:20||415.8||415.8||415.8||415.8|0
1747904020000|2025-05-22 08:53:40||415.7||415.7||415.7||415.7|0
1747904100000|2025-05-22 08:55:00|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|1406
1747904110000|2025-05-22 08:55:10|415.8|415.7|415.9|415.7|415.9|415.8|415.8|415.7|58
1747904120000|2025-05-22 08:55:20||415.8||415.8||415.8||415.8|0
1747904150000|2025-05-22 08:55:50|416||416||416||416||284
1747904210000|2025-05-22 08:56:50|415.9||415.9||415.9||415.9||0
1747904220000|2025-05-22 08:57:00|||||||||281
1747904310000|2025-05-22 08:58:30|416|415.9|416|415.9|416|415.9|416|415.9|100
1747904340000|2025-05-22 08:59:00|416.1|416|416.1|416|416.1|416|416.1|416|680
1747904350000|2025-05-22 08:59:10|416.2||416.2||416.2||416.2||0
1747904360000|2025-05-22 08:59:20||416.1||416.1||416.1||416.1|0
1747904380000|2025-05-22 08:59:40||416||416.1||416.1||416|1400
1747904390000|2025-05-22 08:59:50||416||416||416||416|0
1747904400000|2025-05-22 09:00:00||416.1||416.1||416.1||416.1|0
1747904410000|2025-05-22 09:00:10|416.4|416.2|416.4|416.2|416.4|416.3|416.3|416.2|1483
1747904420000|2025-05-22 09:00:20||416.3||416.3||416.3||416.3|0
1747904430000|2025-05-22 09:00:30||416.2||416.3||416.3||416.2|949
1747904490000|2025-05-22 09:01:30|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|0
1747904520000|2025-05-22 09:02:00|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|1570
1747904570000|2025-05-22 09:02:50|416.4|416.2|416.4|416.2|416.4|416.2|416.4|416.2|458
1747904600000|2025-05-22 09:03:20|416.2|416.1|416.2|416|416.2|416.1|416.2|416|851
1747904630000|2025-05-22 09:03:50|416.3|416.1|416.3|416.1|416.3|416.1|416.3|416.1|0
1747904650000|2025-05-22 09:04:10|416.4|416.2|416.4|416.3|416.4|416.3|416.4|416.2|2343
1747904700000|2025-05-22 09:05:00||416.2||416.2||416.2||416.2|1400
1747904720000|2025-05-22 09:05:20|416.5|416.3|416.5|416.4|416.5|416.4|416.5|416.3|474
1747904760000|2025-05-22 09:06:00||416.3||416.3||416.3||416.3|243
1747904770000|2025-05-22 09:06:10|||||||||5737
1747904870000|2025-05-22 09:07:50|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|176
1747904880000|2025-05-22 09:08:00||416.1||416.1||416.1||416.1|694
1747904890000|2025-05-22 09:08:10|416.2|416|416.2|416|416.2|416|416.2|416|922
1747904900000|2025-05-22 09:08:20|416.1||416.1||416.1||416.1||0
1747904910000|2025-05-22 09:08:30|416|415.9|416|415.9|416|415.9|416|415.9|267
1747904920000|2025-05-22 09:08:40|416.1|416|416.1|416|416.1|416|416.1|416|224
1747904980000|2025-05-22 09:09:40|416|415.9|416|415.9|416|415.9|416|415.8|741
1747905030000|2025-05-22 09:10:30|416.1|416|416.1|415.9|416.1|416|416.1|415.9|752
1747905050000|2025-05-22 09:10:50|||||||||2
1747905140000|2025-05-22 09:12:20|416||416||416||416||0
1747905220000|2025-05-22 09:13:40|416.1|416|416.1|416|416.1|416|416.1|416|874
1747905360000|2025-05-22 09:16:00|416|415.9|415.9|415.8|416|415.9|415.9|415.8|2570
1747905420000|2025-05-22 09:17:00|416|415.9|416|415.9|416|415.9|416|415.9|1082
1747905470000|2025-05-22 09:17:50|||||||||677
1747905500000|2025-05-22 09:18:20||415.8||415.8||415.8||415.8|47
1747905530000|2025-05-22 09:18:50|415.9||415.9||415.9||415.9||0
1747905560000|2025-05-22 09:19:20|416|415.9|416|415.9|416|415.9|416|415.9|0
1747905570000|2025-05-22 09:19:30|416.1|416|416.1|416|416.1|416|416.1|416|0
1747905620000|2025-05-22 09:20:20|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|746
1747905750000|2025-05-22 09:22:30|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|246
1747905780000|2025-05-22 09:23:00|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|1447
1747905810000|2025-05-22 09:23:30|416.1|416|416.1|416|416.1|416|416.1|416|1265
1747905820000|2025-05-22 09:23:40|416.3|416.1|416.3|416.1|416.3|416.1|416.3|416.1|666
1747905830000|2025-05-22 09:23:50||416.2||416.2||416.2||416.2|0
1747905910000|2025-05-22 09:25:10|416.4|416.3|416.5|416.3|416.5|416.3|416.4|416.3|363
1747905920000|2025-05-22 09:25:20||416.4||416.4||416.4||416.4|2
1747905930000|2025-05-22 09:25:30|416.6||416.6||416.6||416.6||0
1747905950000|2025-05-22 09:25:50|416.5||416.5||416.5||416.5||0
1747905960000|2025-05-22 09:26:00|416.4|416.3|416.5|416.3|416.5|416.3|416.4|416.3|650
1747906050000|2025-05-22 09:27:30|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|0
1747906110000|2025-05-22 09:28:30|416.5||416.5||416.5||416.5||0
1747906140000|2025-05-22 09:29:00|||||||||195
1747906150000|2025-05-22 09:29:10|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|2
1747906190000|2025-05-22 09:29:50||416.6||416.6||416.6||416.6|0
1747906290000|2025-05-22 09:31:30|||||||||1098
1747906350000|2025-05-22 09:32:30|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|1267
1747906360000|2025-05-22 09:32:40|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|449
1747906370000|2025-05-22 09:32:50|416.6|416.5|416.6|416.5|416.6|416.6|416.6|416.5|666
1747906440000|2025-05-22 09:34:00|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|680
1747906450000|2025-05-22 09:34:10|416.8|416.7|416.8|416.6|416.8|416.7|416.8|416.6|1038
1747906460000|2025-05-22 09:34:20||416.7||416.7||416.7||416.7|0
1747906480000|2025-05-22 09:34:40|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|75
1747906490000|2025-05-22 09:34:50|416.8||416.8||416.8||416.8||0
1747906510000|2025-05-22 09:35:10|416.7||416.7||416.7||416.7||1298
1747906560000|2025-05-22 09:36:00|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|264
1747906590000|2025-05-22 09:36:30||416.6||416.6||416.6||416.6|705
1747906610000|2025-05-22 09:36:50|416.7||416.7||416.7||416.7||0
1747906630000|2025-05-22 09:37:10|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1747906640000|2025-05-22 09:37:20|416.7|416.6|416.7|416.5|416.7|416.6|416.7|416.5|889
1747906650000|2025-05-22 09:37:30||416.6||416.6||416.6||416.6|0
1747906700000|2025-05-22 09:38:20|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|419
1747906850000|2025-05-22 09:40:50|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|2099
1747906870000|2025-05-22 09:41:10|||||||||654
1747906880000|2025-05-22 09:41:20|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|1108
1747906900000|2025-05-22 09:41:40|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|845
1747906910000|2025-05-22 09:41:50|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1747906920000|2025-05-22 09:42:00||416.2||416.2||416.2||416.2|0
1747906930000|2025-05-22 09:42:10|416.3||416.3||416.3||416.3||0
1747906970000|2025-05-22 09:42:50|416.2|416|416.3|416.2|416.3|416.2|416.2|416|2688
1747907010000|2025-05-22 09:43:30|||||||||126
1747907050000|2025-05-22 09:44:10|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|194
1747907070000|2025-05-22 09:44:30|||||||||7
1747907090000|2025-05-22 09:44:50|416.5||416.5||416.5||416.5||1298
1747907130000|2025-05-22 09:45:30|416.4||416.4||416.4||416.4||0
1747907260000|2025-05-22 09:47:40|416.3|416.2|416.4|416.3|416.4|416.3|416.3|416.2|1810
1747907280000|2025-05-22 09:48:00|416.5|416.4|416.5|416.3|416.5|416.4|416.4|416.3|68
1747907370000|2025-05-22 09:49:30||416.4||416.4||416.4||416.4|0
1747907430000|2025-05-22 09:50:30|416.6||416.6||416.6||416.6||436
1747907530000|2025-05-22 09:52:10||416.5||416.5||416.5||416.5|0
1747907600000|2025-05-22 09:53:20|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|1424
1747907620000|2025-05-22 09:53:40|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|1727
1747907630000|2025-05-22 09:53:50|416.7||416.7||416.7||416.7||0
1747907650000|2025-05-22 09:54:10||416.6||416.6||416.6||416.6|0
1747907690000|2025-05-22 09:54:50|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|2160
1747907700000|2025-05-22 09:55:00|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1747907710000|2025-05-22 09:55:10|416.6||416.5||416.6||416.5||0
1747907880000|2025-05-22 09:58:00|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1747907890000|2025-05-22 09:58:10|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|780
1747907950000|2025-05-22 09:59:10|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|677
1747907990000|2025-05-22 09:59:50|||||||||495
1747908010000|2025-05-22 10:00:10|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|1474
1747908030000|2025-05-22 10:00:30|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1747908040000|2025-05-22 10:00:40|416.7|416.6|416.8|416.7|416.8|416.7|416.7|416.6|696
1747908090000|2025-05-22 10:01:30|||||||||1400
1747908120000|2025-05-22 10:02:00||416.6||416.6||416.6||416.6|0
1747908160000|2025-05-22 10:02:40|416.7||416.7||416.7||416.7||0
1747908190000|2025-05-22 10:03:10|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|786
1747908220000|2025-05-22 10:03:40|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|108
1747908270000|2025-05-22 10:04:30|417|416.9|416.9|416.8|417|416.9|416.9|416.8|2587
1747908280000|2025-05-22 10:04:40|417||417||417||417||0
1747908360000|2025-05-22 10:06:00|417.2|416.9|417.2|417.1|417.2|417.1|417.2|416.9|0
1747908370000|2025-05-22 10:06:10|417.3|417.2|417.5|417.3|417.5|417.3|417.3|417.2|0
1747908380000|2025-05-22 10:06:20|417.4|417.2|417.3|417.2|417.4|417.2|417.3|417.2|102
1747908400000|2025-05-22 10:06:40|417.4||417.4||417.4||417.4||0
1747908430000|2025-05-22 10:07:10|417.3|417.3|417.3|417.2|417.3|417.3|417.3|417.2|0
1747908450000|2025-05-22 10:07:30|417.4||417.4||417.4||417.4||0
1747908460000|2025-05-22 10:07:40|417.3||417.3||417.3||417.3||0
1747908490000|2025-05-22 10:08:10|417.4||417.4||417.4||417.4||0
1747908520000|2025-05-22 10:08:40|417.3||417.3||417.3||417.3||0
1747908540000|2025-05-22 10:09:00|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|1219
1747908560000|2025-05-22 10:09:20|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|0
1747908570000|2025-05-22 10:09:30|417.4||417.4||417.4||417.4||0
1747908590000|2025-05-22 10:09:50||417.3||417.3||417.3||417.3|0
1747908620000|2025-05-22 10:10:20|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|733
1747908640000|2025-05-22 10:10:40|||||||||502
1747908720000|2025-05-22 10:12:00|417.4|417.3|417.3|417.2|417.4|417.3|417.3|417.2|2707
1747908730000|2025-05-22 10:12:10||417.1||417.1||417.1||417.1|1132
1747908810000|2025-05-22 10:13:30|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|1568
1747908850000|2025-05-22 10:14:10|||||||||605
1747908890000|2025-05-22 10:14:50|417.5|417.4|417.4|417.3|417.5|417.4|417.4|417.3|1634
1747908920000|2025-05-22 10:15:20|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|928
1747909050000|2025-05-22 10:17:30|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|197
1747909090000|2025-05-22 10:18:10|||||||||1259
1747909140000|2025-05-22 10:19:00|||||||||1805
1747909190000|2025-05-22 10:19:50|417.5||417.5||417.5||417.5||0
1747909220000|2025-05-22 10:20:20|417.4||417.4||417.4||417.4||0
1747909230000|2025-05-22 10:20:30|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|572
1747909240000|2025-05-22 10:20:40|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|696
1747909270000|2025-05-22 10:21:10|||||||||2500
1747909280000|2025-05-22 10:21:20|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|12
1747909370000|2025-05-22 10:22:50|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|0
1747909380000|2025-05-22 10:23:00|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|2232
1747909420000|2025-05-22 10:23:40|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|864
1747909460000|2025-05-22 10:24:20|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|1348
1747909530000|2025-05-22 10:25:30|417.6|417.5|417.7|417.5|417.7|417.5|417.6|417.5|490
1747909550000|2025-05-22 10:25:50||417.6||417.6||417.6||417.6|0
1747909560000|2025-05-22 10:26:00|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|371
1747909590000|2025-05-22 10:26:30|||||||||1000
1747909610000|2025-05-22 10:26:50|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|0
1747909690000|2025-05-22 10:28:10|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.6|230
1747909700000|2025-05-22 10:28:20||417.6||417.7||417.7||417.6|0
1747909720000|2025-05-22 10:28:40|417.9||417.9||417.9||417.9||0
1747909750000|2025-05-22 10:29:10|417.8|417.6|417.7|417.6|417.8|417.6|417.7|417.6|1372
1747909820000|2025-05-22 10:30:20|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|956
1747909830000|2025-05-22 10:30:30|417.5|417.4|417.6|417.4|417.6|417.4|417.5|417.4|1628
1747909850000|2025-05-22 10:30:50|417.5|417.3|417.4|417.3|417.5|417.3|417.4|417.3|0
1747909920000|2025-05-22 10:32:00|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|40
1747910090000|2025-05-22 10:34:50|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|95
1747910140000|2025-05-22 10:35:40|||||||||132
1747910210000|2025-05-22 10:36:50|417.1|417|417.1|417|417.1|417|417.1|417|1568
1747910230000|2025-05-22 10:37:10|417|416.9|417|416.9|417|416.9|417|416.9|0
1747910300000|2025-05-22 10:38:20|||||||||314
1747910350000|2025-05-22 10:39:10|||||||||24
1747910360000|2025-05-22 10:39:20|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|855
1747910380000|2025-05-22 10:39:40|417|416.9|417|416.9|417|416.9|417|416.9|847
1747910410000|2025-05-22 10:40:10|417.1|417|417.1|417|417.1|417|417.1|417|872
1747910470000|2025-05-22 10:41:10|417|416.9|417|416.9|417|416.9|417|416.9|1456
1747910650000|2025-05-22 10:44:10|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|1103
1747910690000|2025-05-22 10:44:50|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|0
1747910720000|2025-05-22 10:45:20|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|481
1747910770000|2025-05-22 10:46:10|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|897
1747910880000|2025-05-22 10:48:00|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|1380
1747910890000|2025-05-22 10:48:10|416.8||416.8||416.8||416.8||183
1747910910000|2025-05-22 10:48:30||416.7||416.7||416.7||416.7|0
1747910930000|2025-05-22 10:48:50|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|759
1747910980000|2025-05-22 10:49:40||416.5||416.5||416.5||416.5|0
1747910990000|2025-05-22 10:49:50|416.6||416.6||416.6||416.6||0
1747911040000|2025-05-22 10:50:40|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|409
1747911050000|2025-05-22 10:50:50|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|794
1747911130000|2025-05-22 10:52:10|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|982
1747911200000|2025-05-22 10:53:20|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|1472
1747911240000|2025-05-22 10:54:00|||||||||530
1747911300000|2025-05-22 10:55:00|||||||||2
1747911310000|2025-05-22 10:55:10|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|116
1747911510000|2025-05-22 10:58:30||416.5||416.6||416.6||416.5|346
1747911640000|2025-05-22 11:00:40|||||||||1430
1747911710000|2025-05-22 11:01:50|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|2028
1747911730000|2025-05-22 11:02:10|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|490
1747911740000|2025-05-22 11:02:20|416.6||416.6||416.6||416.6||0
1747911770000|2025-05-22 11:02:50||416.5||416.5||416.5||416.5|0
1747911820000|2025-05-22 11:03:40|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|83
1747911830000|2025-05-22 11:03:50||416.5||416.5||416.5||416.5|0
1747911840000|2025-05-22 11:04:00||416.6||416.6||416.6||416.6|0
1747911870000|2025-05-22 11:04:30|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|1981
1747911880000|2025-05-22 11:04:40|416.7||416.7||416.7||416.7||0
1747911950000|2025-05-22 11:05:50|416.8|416.6|416.8|416.7|416.8|416.7|416.8|416.6|0
1747911960000|2025-05-22 11:06:00|||||||||300
1747912120000|2025-05-22 11:08:40|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|1631
1747912170000|2025-05-22 11:09:30|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|2502
1747912230000|2025-05-22 11:10:30|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|649
1747912240000|2025-05-22 11:10:40|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|639
1747912250000|2025-05-22 11:10:50||416.4||416.4||416.4||416.4|0
1747912260000|2025-05-22 11:11:00|416.5||416.5||416.5||416.5||0
1747912310000|2025-05-22 11:11:50|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|782
1747912320000|2025-05-22 11:12:00||416.4||416.4||416.4||416.4|745
1747912380000|2025-05-22 11:13:00|416.5||416.5||416.5||416.5||0
1747912400000|2025-05-22 11:13:20|416.4|416.3|416.5|416.3|416.5|416.3|416.4|416.3|1639
1747912410000|2025-05-22 11:13:30|416.4||416.4||416.4||416.4||0
1747912480000|2025-05-22 11:14:40|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|797
1747912540000|2025-05-22 11:15:40|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|1500
1747912570000|2025-05-22 11:16:10|416.1|416|416.1|416|416.1|416|416.1|416|150
1747912590000|2025-05-22 11:16:30|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|791
1747912670000|2025-05-22 11:17:50|416.1|416|416.1|416|416.1|416|416.1|416|980
1747912700000|2025-05-22 11:18:20|416|415.9|416|415.9|416|415.9|416|415.9|943
1747912710000|2025-05-22 11:18:30|416.1||416.1||416.1||416.1||0
1747912730000|2025-05-22 11:18:50|416.2|416|416.2|416.1|416.2|416.1|416.2|416|0
1747912740000|2025-05-22 11:19:00|416.3|416.2|416.2|416.1|416.3|416.2|416.2|416.1|1771
1747912750000|2025-05-22 11:19:10||416||416||416||416|0
1747912800000|2025-05-22 11:20:00|416.1||416.1||416.1||416.1||0
1747912810000|2025-05-22 11:20:10|416.2||416.1||416.2||416.1||0
1747912840000|2025-05-22 11:20:40|416.2||416.1||416.2||416.1||0
1747912850000|2025-05-22 11:20:50|416.2||416.2||416.2||416.2||0
1747912890000|2025-05-22 11:21:30|416.1||416.1||416.1||416.1||0
1747912900000|2025-05-22 11:21:40||415.9||415.9||415.9||415.9|1401
1747912910000|2025-05-22 11:21:50|416||416||416||416||0
1747912930000|2025-05-22 11:22:10|415.9|415.8|415.8|415.7|415.9|415.8|415.8|415.7|1130
1747912940000|2025-05-22 11:22:20||415.6||415.6||415.6||415.6|0
1747912950000|2025-05-22 11:22:30||415.7||415.7||415.7||415.7|0
1747913010000|2025-05-22 11:23:30||415.6||415.6||415.6||415.6|0
1747913050000|2025-05-22 11:24:10||415.7||415.7||415.7||415.7|0
1747913090000|2025-05-22 11:24:50|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|150
1747913100000|2025-05-22 11:25:00|416|415.9|416|415.9|416|415.9|416|415.9|54
1747913130000|2025-05-22 11:25:30|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|787
1747913180000|2025-05-22 11:26:20|||||||||1570
1747913310000|2025-05-22 11:28:30|416|415.9|416|415.9|416|415.9|416|415.9|237
1747913330000|2025-05-22 11:28:50|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|1802
1747913340000|2025-05-22 11:29:00|416||416||416||416||0
1747913380000|2025-05-22 11:29:40|415.9||415.9||415.9||415.9||0
1747913420000|2025-05-22 11:30:20|416|415.9|416.1|416|416.1|416|416|415.9|2081
1747913440000|2025-05-22 11:30:40|416|415.9|416.1|415.9|416.1|415.9|416|415.9|265
1747913460000|2025-05-22 11:31:00|416|415.8|415.9|415.8|416|415.8|415.9|415.8|894
1747913540000|2025-05-22 11:32:20|416|415.9|416|415.9|416|415.9|416|415.9|255
1747913580000|2025-05-22 11:33:00|416.1|416|416.2|416|416.2|416|416.1|416|1396
1747913590000|2025-05-22 11:33:10|416.1||416.1||416.1||416.1||0
1747913630000|2025-05-22 11:33:50|416|415.9|416|415.9|416|415.9|416|415.9|828
1747913650000|2025-05-22 11:34:10|416.1||416.1||416.1||416.1||0
1747913730000|2025-05-22 11:35:30|416.2|416|416.2|416.1|416.2|416.1|416.2|416|255
1747913780000|2025-05-22 11:36:20|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|0
1747913850000|2025-05-22 11:37:30|416.4||416.4||416.4||416.4||0
1747913870000|2025-05-22 11:37:50|416.3||416.3||416.3||416.3||0
1747913890000|2025-05-22 11:38:10|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|140
1747913990000|2025-05-22 11:39:50|||||||||703
1747914000000|2025-05-22 11:40:00|416.3||416.2||416.3||416.2||0
1747914010000|2025-05-22 11:40:10|||||||||1062
1747914040000|2025-05-22 11:40:40|416.1|416|416.1|416|416.1|416|416.1|416|1403
1747914120000|2025-05-22 11:42:00|416|415.9|416|415.9|416|415.9|416|415.9|1113
1747914260000|2025-05-22 11:44:20|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|1859
1747914280000|2025-05-22 11:44:40|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|882
1747914360000|2025-05-22 11:46:00|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|508
1747914370000|2025-05-22 11:46:10|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|143
1747914380000|2025-05-22 11:46:20|415.5||415.5||415.5||415.5||0
1747914420000|2025-05-22 11:47:00|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|1
1747914480000|2025-05-22 11:48:00|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|965
1747914560000|2025-05-22 11:49:20|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|74
1747914570000|2025-05-22 11:49:30|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|1802
1747914640000|2025-05-22 11:50:40|415.4|415.3|415.4|415.3|415.5|415.4|415.4|415.3|1784
1747914660000|2025-05-22 11:51:00|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|0
1747914750000|2025-05-22 11:52:30|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|1871
1747914760000|2025-05-22 11:52:40|415.7|415.6|415.7|415.6|415.8|415.6|415.7|415.6|150
1747914770000|2025-05-22 11:52:50|415.8||415.7||415.8||415.7||0
1747914900000|2025-05-22 11:55:00|||||||||426
1747914960000|2025-05-22 11:56:00|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|0
1747914970000|2025-05-22 11:56:10|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|2097
1747915000000|2025-05-22 11:56:40|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|952
1747915040000|2025-05-22 11:57:20|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|0
1747915070000|2025-05-22 11:57:50|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|712
1747915140000|2025-05-22 11:59:00|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|201
1747915180000|2025-05-22 11:59:40|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|49
1747915280000|2025-05-22 12:01:20|415.7|415.6|415.6|415.5|415.7|415.6|415.6|415.5|1627
1747915300000|2025-05-22 12:01:40|415.7||415.7||415.7||415.7||0
1747915310000|2025-05-22 12:01:50||415.6||415.6||415.6||415.6|0
1747915330000|2025-05-22 12:02:10|415.6|415.5|415.7|415.6|415.7|415.6|415.6|415.5|0
1747915340000|2025-05-22 12:02:20|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|705
1747915380000|2025-05-22 12:03:00|||||||||13
1747915390000|2025-05-22 12:03:10|415.7||415.7||415.7||415.7||0
1747915400000|2025-05-22 12:03:20|415.6|415.4|415.6|415.4|415.6|415.4|415.5|415.4|150
1747915420000|2025-05-22 12:03:40|415.5||415.6||415.6||415.5||0
1747915430000|2025-05-22 12:03:50|415.5||415.6||415.6||415.5||0
1747915520000|2025-05-22 12:05:20|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|0
1747915550000|2025-05-22 12:05:50|415.6||415.6||415.6||415.6||0
1747915660000|2025-05-22 12:07:40|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|653
1747915690000|2025-05-22 12:08:10|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|385
1747915700000|2025-05-22 12:08:20|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|1229
1747915720000|2025-05-22 12:08:40|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|1024
1747915770000|2025-05-22 12:09:30|415.5|415.4|415.5|415.3|415.5|415.4|415.5|415.3|0
1747915790000|2025-05-22 12:09:50|415.6|415.4|415.6|415.5|415.6|415.5|415.6|415.4|1173
1747915800000|2025-05-22 12:10:00|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|0
1747915820000|2025-05-22 12:10:20|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|195
1747915850000|2025-05-22 12:10:50|415.7||415.7||415.7||415.7||1771
1747915860000|2025-05-22 12:11:00|415.6||415.6||415.6||415.6||0
1747915870000|2025-05-22 12:11:10|415.7||415.6||415.7||415.6||0
1747915900000|2025-05-22 12:11:40||415.4||415.4||415.4||415.4|1263
1747915980000|2025-05-22 12:13:00||415.5||415.5||415.5||415.5|0
1747916010000|2025-05-22 12:13:30|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|1063
1747916100000|2025-05-22 12:15:00|||||||||292
1747916220000|2025-05-22 12:17:00|415.6|415.5|415.6|415.5|415.7|415.5|415.6|415.5|1479
1747916360000|2025-05-22 12:19:20|415.7|415.6|415.8|415.6|415.8|415.7|415.7|415.6|172
1747916370000|2025-05-22 12:19:30|415.9|415.7|415.9|415.7|415.9|415.7|415.9|415.7|100
1747916470000|2025-05-22 12:21:10|416|415.8|416.1|416|416.1|416|415.9|415.8|2892
1747916570000|2025-05-22 12:22:50|||||||||93
1747916590000|2025-05-22 12:23:10||415.9||415.9||415.9||415.9|2276
1747916640000|2025-05-22 12:24:00||416||416||416||416|0
1747916650000|2025-05-22 12:24:10|416.2||416.2||416.2||416.2||0
1747916700000|2025-05-22 12:25:00|416.1||416.1||416.1||416.1||0
1747916710000|2025-05-22 12:25:10|||||||||746
1747916780000|2025-05-22 12:26:20|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|317
1747916810000|2025-05-22 12:26:50|416.1|416|416.1|416|416.1|416|416.1|416|286
1747916970000|2025-05-22 12:29:30|416|415.9|416|415.9|416|415.9|416|415.9|0
1747917000000|2025-05-22 12:30:00|||||||||689
1747917050000|2025-05-22 12:30:50|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|271
1747917060000|2025-05-22 12:31:00||415.7||415.7||415.7||415.7|746
1747917120000|2025-05-22 12:32:00||415.8||415.8||415.8||415.8|0
1747917130000|2025-05-22 12:32:10|||||||||569
1747917160000|2025-05-22 12:32:40|415.8|415.7|415.8|415.7|415.9|415.8|415.8|415.7|2223
1747917170000|2025-05-22 12:32:50|415.7|415.6|415.7|415.6|415.7|415.6|415.6|415.5|2534
1747917200000|2025-05-22 12:33:20|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|723
1747917230000|2025-05-22 12:33:50|415.5||415.5||415.5||415.5||0
1747917240000|2025-05-22 12:34:00||415.3||415.3||415.3||415.3|0
1747917300000|2025-05-22 12:35:00|415.4||415.4||415.4||415.4||0
1747917310000|2025-05-22 12:35:10|415.5||415.5||415.5||415.5||0
1747917330000|2025-05-22 12:35:30|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|0
1747917340000|2025-05-22 12:35:40|||||||||712
1747917490000|2025-05-22 12:38:10|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|173
1747917530000|2025-05-22 12:38:50|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|0
1747917580000|2025-05-22 12:39:40|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|0
1747917600000|2025-05-22 12:40:00|416|415.9|416.1|416|416.1|416|416|415.9|715
1747917610000|2025-05-22 12:40:10|||||||||538
1747917690000|2025-05-22 12:41:30|416.2||416.2||416.2||416.2||0
1747917700000|2025-05-22 12:41:40|416.1||416.2||416.2||416.1||0
1747917710000|2025-05-22 12:41:50|416.1||416.1||416.1||416.1||0
1747917730000|2025-05-22 12:42:10|416|415.9|416|415.9|416|415.9|416|415.9|1999
1747917780000|2025-05-22 12:43:00|415.9|415.7|416.1|415.9|416.1|415.9|415.9|415.7|1429
1747917790000|2025-05-22 12:43:10|416.2|416|416.2|416.1|416.2|416.1|416.2|416|0
1747917830000|2025-05-22 12:43:50|416.3||416.3||416.3||416.3||0
1747917840000|2025-05-22 12:44:00|416.2||416.2||416.2||416.2||0
1747917850000|2025-05-22 12:44:10|416.3||416.3||416.3||416.3||0
1747917870000|2025-05-22 12:44:30|416.2||416.3||416.3||416.2||0
1747917950000|2025-05-22 12:45:50|416.2||416.2||416.2||416.2||0
1747917960000|2025-05-22 12:46:00||416||416||416||416|1121
1747917990000|2025-05-22 12:46:30|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|368
1747918020000|2025-05-22 12:47:00|416.5|416.3|416.5|416.4|416.5|416.4|416.5|416.3|360
1747918090000|2025-05-22 12:48:10|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.4|0
1747918320000|2025-05-22 12:52:00||416.4||416.4||416.4||416.4|766
1747918350000|2025-05-22 12:52:30|416.5|416.5|416.6|416.5|416.6|416.5|416.5|416.5|294
1747918360000|2025-05-22 12:52:40|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|20
1747918480000|2025-05-22 12:54:40|416.6|416.5|416.7|416.5|416.7|416.5|416.6|416.5|1449
1747918560000|2025-05-22 12:56:00|416.6||416.6||416.6||416.6||0
1747918670000|2025-05-22 12:57:50|||||||||1227
1747918720000|2025-05-22 12:58:40|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|731
1747918800000|2025-05-22 13:00:00|416.4|416.3|416.3|416.2|416.4|416.3|416.3|416.2|0
1747918810000|2025-05-22 13:00:10|416.4||416.4||416.4||416.4||0
1747918820000|2025-05-22 13:00:20||416.3||416.3||416.3||416.3|0
1747918840000|2025-05-22 13:00:40|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|4
1747918860000|2025-05-22 13:01:00|||||||||1369
1747919030000|2025-05-22 13:03:50|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|4
1747919060000|2025-05-22 13:04:20|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|0
1747919140000|2025-05-22 13:05:40|416.8||416.8||416.8||416.8||1355
1747919150000|2025-05-22 13:05:50|416.7||416.7||416.7||416.7||114
1747919160000|2025-05-22 13:06:00|416.8||416.8||416.8||416.8||0
1747919210000|2025-05-22 13:06:50||416.7||416.7||416.7||416.7|0
1747919240000|2025-05-22 13:07:20|||||||||2
1747919270000|2025-05-22 13:07:50|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|770
1747919310000|2025-05-22 13:08:30|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|770
1747919420000|2025-05-22 13:10:20|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|1647
1747919440000|2025-05-22 13:10:40|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|527
1747919670000|2025-05-22 13:14:30|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1747919720000|2025-05-22 13:15:20|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|150
1747919780000|2025-05-22 13:16:20||416.4||416.5||416.5||416.4|390
1747919800000|2025-05-22 13:16:40|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|0
1747919830000|2025-05-22 13:17:10|416.8||416.8||416.8||416.8||0
1747919840000|2025-05-22 13:17:20||416.7||416.7||416.7||416.7|0
1747919860000|2025-05-22 13:17:40|||||||||500
1747919870000|2025-05-22 13:17:50|||||||||2028
1747919880000|2025-05-22 13:18:00|416.7|416.6|416.7|416.6|416.8|416.6|416.7|416.6|718
1747919920000|2025-05-22 13:18:40|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|0
1747919930000|2025-05-22 13:18:50|416.9||416.9||416.9||416.9||654
1747919940000|2025-05-22 13:19:00|||||||||500
1747919950000|2025-05-22 13:19:10||416.8||416.8||416.8||416.8|0
1747919970000|2025-05-22 13:19:30|417|416.9|417.1|416.9|417.1|416.9|417|416.9|0
1747920000000|2025-05-22 13:20:00|417||417||417||417||0
1747920010000|2025-05-22 13:20:10|417.1|417|417.1|417|417.1|417|417.1|417|0
1747920020000|2025-05-22 13:20:20|417|416.9|417|416.9|417|416.9|417|416.9|0
1747920030000|2025-05-22 13:20:30|417.1||417.1||417.1||417.1||0
1747920040000|2025-05-22 13:20:40|417||417.1||417.1||417||0
1747920110000|2025-05-22 13:21:50|417|416.8|416.9|416.8|417|416.8|416.9|416.8|1293
1747920140000|2025-05-22 13:22:20|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|5206
1747920240000|2025-05-22 13:24:00|||||||||3
1747920250000|2025-05-22 13:24:10|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|1044
1747920260000|2025-05-22 13:24:20|416.8|416.7|416.8|416.7|416.9|416.7|416.8|416.7|0
1747920270000|2025-05-22 13:24:30|416.9||416.9||416.9||416.9||0
1747920300000|2025-05-22 13:25:00|416.8||416.8||416.8||416.8||0
1747920320000|2025-05-22 13:25:20|416.9||416.8||416.9||416.8||0
1747920380000|2025-05-22 13:26:20|416.6|416.5|416.7|416.5|416.7|416.5|416.6|416.5|1050
1747920430000|2025-05-22 13:27:10|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|0
1747920450000|2025-05-22 13:27:30|416.9||416.9||416.9||416.8||0
1747920460000|2025-05-22 13:27:40|416.8||416.8||416.8||416.8||0
1747920470000|2025-05-22 13:27:50|||||||||670
1747920480000|2025-05-22 13:28:00|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|493
1747920490000|2025-05-22 13:28:10|416.8||416.7||416.8||416.7||0
1747920500000|2025-05-22 13:28:20|416.8||416.8||416.8||416.8||0
1747920510000|2025-05-22 13:28:30|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|0
1747920530000|2025-05-22 13:28:50||416.8||416.8||416.8||416.8|0
1747920560000|2025-05-22 13:29:20|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|690
1747920580000|2025-05-22 13:29:40|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|0
1747920600000|2025-05-22 13:30:00|417|416.9|417|416.9|417.1|416.9|416.9|416.8|1800
1747920610000|2025-05-22 13:30:10|417.1|417|417.1|416.9|417.1|417|417|416.9|411
1747920620000|2025-05-22 13:30:20|417||417.1||417.1||417||4160
1747920630000|2025-05-22 13:30:30||417||417||417||417|0
1747920660000|2025-05-22 13:31:00|417|416.9|416.9|416.8|417|416.9|416.9|416.8|1632
1747920670000|2025-05-22 13:31:10|416.8|416.7|416.9|416.8|416.9|416.8|416.8|416.7|222
1747920700000|2025-05-22 13:31:40|417|416.9|417.1|416.9|417.1|417|417|416.9|502
1747920720000|2025-05-22 13:32:00|417|416.8|416.9|416.8|417|416.8|416.9|416.8|1990
1747920740000|2025-05-22 13:32:20|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|1157
1747920770000|2025-05-22 13:32:50|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|0
1747920780000|2025-05-22 13:33:00|417|416.9|417|416.9|417|416.9|417|416.9|813
1747920820000|2025-05-22 13:33:40|417.1|417|417.1|417|417.1|417|417.1|417|0
1747920840000|2025-05-22 13:34:00|||||||||556
1747920850000|2025-05-22 13:34:10|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|0
1747920860000|2025-05-22 13:34:20|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|0
1747920880000|2025-05-22 13:34:40|||||||||89
1747920890000|2025-05-22 13:34:50|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|0
1747920900000|2025-05-22 13:35:00|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|841
1747920910000|2025-05-22 13:35:10|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|1722
1747920920000|2025-05-22 13:35:20|417.1|417|417.1|417|417.1|417|417.1|417|1209
1747920930000|2025-05-22 13:35:30|417|416.9|416.9|416.8|417|416.9|416.9|416.8|150
1747920940000|2025-05-22 13:35:40|||||||||150
1747920950000|2025-05-22 13:35:50|||||||||1
1747920960000|2025-05-22 13:36:00|||||||||469
1747920970000|2025-05-22 13:36:10|417|416.9|417|416.9|417|416.9|417|416.9|125
1747920990000|2025-05-22 13:36:30|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|1403
1747921020000|2025-05-22 13:37:00|||||||||460
1747921060000|2025-05-22 13:37:40|417|416.9|416.9|416.8|417|416.9|416.9|416.8|459
1747921070000|2025-05-22 13:37:50|||||||||1919
1747921080000|2025-05-22 13:38:00|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|841
1747921110000|2025-05-22 13:38:30|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|2226
1747921120000|2025-05-22 13:38:40|||||||||385
1747921140000|2025-05-22 13:39:00|||||||||136
1747921150000|2025-05-22 13:39:10|||||||||1245
1747921160000|2025-05-22 13:39:20|416.5|416.4|416.5|416.3|416.5|416.4|416.5|416.3|1013
1747921170000|2025-05-22 13:39:30||416.4||416.3||416.4||416.3|1113
1747921190000|2025-05-22 13:39:50|416.4||416.4||416.4||416.4||0
1747921200000|2025-05-22 13:40:00|416.5||416.4||416.5||416.4||0
1747921220000|2025-05-22 13:40:20|416.5|416.4|416.6|416.4|416.6|416.5|416.5|416.4|0
1747921230000|2025-05-22 13:40:30|416.5||416.5||416.5||416.5||0
1747921240000|2025-05-22 13:40:40|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1747921250000|2025-05-22 13:40:50||416.4||416.5||416.5||416.4|0
1747921260000|2025-05-22 13:41:00|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|841
1747921290000|2025-05-22 13:41:30|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|1462
1747921300000|2025-05-22 13:41:40|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|781
1747921320000|2025-05-22 13:42:00|416.6|416.5|416.6|416.4|416.6|416.5|416.5|416.4|1328
1747921330000|2025-05-22 13:42:10||416.5||416.5||416.5||416.5|0
1747921340000|2025-05-22 13:42:20|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|891
1747921380000|2025-05-22 13:43:00|||||||||146
1747921400000|2025-05-22 13:43:20|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|768
1747921410000|2025-05-22 13:43:30|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|0
1747921430000|2025-05-22 13:43:50|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|1314
1747921440000|2025-05-22 13:44:00|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|117
1747921450000|2025-05-22 13:44:10|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|957
1747921470000|2025-05-22 13:44:30|||||||||53
1747921480000|2025-05-22 13:44:40|||||||||816
1747921500000|2025-05-22 13:45:00||416.4||416.4||416.4||416.4|1184
1747921530000|2025-05-22 13:45:30|416.5||416.5||416.5||416.5||0
1747921540000|2025-05-22 13:45:40|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|1081
1747921560000|2025-05-22 13:46:00|||||||||443
1747921570000|2025-05-22 13:46:10|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|775
1747921580000|2025-05-22 13:46:20|||||||||879
1747921600000|2025-05-22 13:46:40|||||||||100
1747921620000|2025-05-22 13:47:00||416.1||416.1||416.2||416.1|30
1747921670000|2025-05-22 13:47:50||416.2||416.1||416.2||416.1|0
1747921680000|2025-05-22 13:48:00|||||||||841
1747921710000|2025-05-22 13:48:30|416.2||416.2||416.2||416.2||20
1747921730000|2025-05-22 13:48:50|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|808
1747921740000|2025-05-22 13:49:00|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|121
1747921760000|2025-05-22 13:49:20|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|1619
1747921780000|2025-05-22 13:49:40|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|1047
1747921800000|2025-05-22 13:50:00|416.1|416|416.1|415.9|416.1|416|416|415.9|1660
1747921810000|2025-05-22 13:50:10|416.2|416|416.1|416|416.2|416|416.1|416|668
1747921820000|2025-05-22 13:50:20||415.9||415.9||415.9||415.9|0
1747921830000|2025-05-22 13:50:30|416|415.8|415.9|415.8|416|415.8|415.9|415.8|1328
1747921850000|2025-05-22 13:50:50|416.1|415.9|416|415.9|416.1|415.9|416|415.9|0
1747921860000|2025-05-22 13:51:00||415.8||415.8||415.8||415.8|841
1747921890000|2025-05-22 13:51:30|415.9|415.7|415.7|415.6|415.9|415.7|415.6|415.5|2862
1747921900000|2025-05-22 13:51:40|415.6|415.5|415.6|415.5|415.7|415.5|415.6|415.5|1917
1747921910000|2025-05-22 13:51:50|||||||||836
1747921920000|2025-05-22 13:52:00||415.4||415.4||415.4||415.4|786
1747921930000|2025-05-22 13:52:10|415.5||415.5||415.5||415.5||0
1747921950000|2025-05-22 13:52:30|415.4|415.2|415.5|415.4|415.5|415.4|415.4|415.2|1113
1747921960000|2025-05-22 13:52:40|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|784
1747921980000|2025-05-22 13:53:00|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|1091
1747922020000|2025-05-22 13:53:40|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|1088
1747922030000|2025-05-22 13:53:50|415.5|415.4|415.5|415.3|415.5|415.4|415.5|415.3|2115
1747922040000|2025-05-22 13:54:00|415.4|415.2|415.4|415.3|415.5|415.3|415.3|415.2|1469
1747922060000|2025-05-22 13:54:20|415.5||415.5||415.5||415.5||4780
1747922070000|2025-05-22 13:54:30|415.4||415.4||415.4||415.4||0
1747922080000|2025-05-22 13:54:40|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|0
1747922100000|2025-05-22 13:55:00|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|841
1747922110000|2025-05-22 13:55:10|415.8|415.4|415.6|415.4|415.8|415.4|415.5|415.4|785
1747922120000|2025-05-22 13:55:20|415.5||415.5||415.5||415.5||0
1747922130000|2025-05-22 13:55:30|415.6||415.6||415.6||415.6||0
1747922140000|2025-05-22 13:55:40|415.5||415.5||415.5||415.5||271
1747922160000|2025-05-22 13:56:00|||||||||131
1747922170000|2025-05-22 13:56:10|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|1123
1747922210000|2025-05-22 13:56:50|||||||||197
1747922220000|2025-05-22 13:57:00|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|2316
1747922230000|2025-05-22 13:57:10|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|714
1747922240000|2025-05-22 13:57:20|415.5|415.4|415.4|415.2|415.5|415.4|415.4|415.2|4237
1747922260000|2025-05-22 13:57:40||415.3||415.3||415.3||415.3|1200
1747922280000|2025-05-22 13:58:00|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|65
1747922290000|2025-05-22 13:58:10||415.1||415.1||415.1||415.1|0
1747922320000|2025-05-22 13:58:40|415.4|415.3|415.5|415.4|415.5|415.4|415.4|415.3|1300
1747922340000|2025-05-22 13:59:00|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|520
1747922350000|2025-05-22 13:59:10|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|0
1747922390000|2025-05-22 13:59:50|||||||||722
1747922400000|2025-05-22 14:00:00|||||||||841
1747922420000|2025-05-22 14:00:20|415.6|415.5|415.5|415.3|415.6|415.5|415.5|415.3|1928
1747922450000|2025-05-22 14:00:50|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|777
1747922470000|2025-05-22 14:01:10||415.5||415.5||415.5||415.5|0
1747922490000|2025-05-22 14:01:30||415.4||415.4||415.4||415.4|1196
1747922520000|2025-05-22 14:02:00|415.7|415.6|415.9|415.8|415.9|415.8|415.7|415.6|969
1747922550000|2025-05-22 14:02:30|415.8|415.7|415.9|415.7|415.9|415.7|415.8|415.7|1413
1747922560000|2025-05-22 14:02:40|416|415.8|416|415.9|416|415.9|416|415.8|105
1747922590000|2025-05-22 14:03:10|416.1|416|416.2|416|416.2|416|416.1|416|949
1747922600000|2025-05-22 14:03:20||416.1||416||416.1||416|464
1747922620000|2025-05-22 14:03:40||416.1||416.1||416.1||416.1|0
1747922640000|2025-05-22 14:04:00|416.3||416.3||416.3||416.3||236
1747922650000|2025-05-22 14:04:10|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|41
1747922670000|2025-05-22 14:04:30|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1747922680000|2025-05-22 14:04:40|416.4|416.3|416.5|416.4|416.5|416.4|416.4|416.3|150
1747922690000|2025-05-22 14:04:50||416.3||416.3||416.3||416.3|0
1747922700000|2025-05-22 14:05:00||416.4||416.4||416.4||416.4|0
1747922710000|2025-05-22 14:05:10|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|211
1747922720000|2025-05-22 14:05:20|416.3|416.2|416.3|416.1|416.3|416.2|416.3|416.1|1624
1747922740000|2025-05-22 14:05:40|416.2||416.2||416.2||416.2||1286
1747922750000|2025-05-22 14:05:50|416.1|416|416.1|416|416.1|416|416.1|416|0
1747922760000|2025-05-22 14:06:00|416|415.9|416|415.8|416|415.9|416|415.8|751
1747922770000|2025-05-22 14:06:10|415.9|415.7|415.9|415.7|415.9|415.7|415.9|415.7|0
1747922800000|2025-05-22 14:06:40||415.8||415.7||415.8||415.7|0
1747922820000|2025-05-22 14:07:00|415.6|415.5|415.7|415.5|415.7|415.5|415.6|415.5|609
1747922850000|2025-05-22 14:07:30|415.8|415.6|415.8|415.6|415.8|415.6|415.8|415.6|718
1747922860000|2025-05-22 14:07:40|415.9|415.7|416|415.9|416|415.9|415.9|415.7|0
1747922920000|2025-05-22 14:08:40|416.1|416|416.2|416.1|416.2|416.1|416.1|416|0
1747922940000|2025-05-22 14:09:00|416.4|416.2|416.4|416.2|416.4|416.2|416.4|416.2|128
1747922980000|2025-05-22 14:09:40|416.3||416.3||416.3||416.3||0
1747923080000|2025-05-22 14:11:20|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|711
1747923100000|2025-05-22 14:11:40|||||||||1660
1747923130000|2025-05-22 14:12:10|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|1644
1747923140000|2025-05-22 14:12:20|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|0
1747923150000|2025-05-22 14:12:30||416||416||416||416|1050
1747923160000|2025-05-22 14:12:40|416.3|416.1|416.3|416.1|416.3|416.1|416.3|416.1|677
1747923170000|2025-05-22 14:12:50||416.2||416.2||416.2||416.2|0
1747923180000|2025-05-22 14:13:00|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|27
1747923190000|2025-05-22 14:13:10|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1747923220000|2025-05-22 14:13:40|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|10
1747923230000|2025-05-22 14:13:50|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|1913
1747923240000|2025-05-22 14:14:00|416.6||416.6||416.6||416.6||0
1747923250000|2025-05-22 14:14:10|416.5|416.3|416.4|416.3|416.5|416.3|416.4|416.3|1267
1747923260000|2025-05-22 14:14:20|416.5||416.5||416.5||416.5||0
1747923300000|2025-05-22 14:15:00|416.3|416.2|416.2|416.1|416.3|416.2|416.2|416.1|784
1747923350000|2025-05-22 14:15:50|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|713
1747923390000|2025-05-22 14:16:30|||||||||816
1747923410000|2025-05-22 14:16:50|416.2|416.1|416.3|416.1|416.3|416.1|416.2|416.1|1127
1747923450000|2025-05-22 14:17:30||416.2||416.2||416.2||416.2|0
1747923490000|2025-05-22 14:18:10|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|4
1747923510000|2025-05-22 14:18:30||416.2||416.2||416.2||416.2|1647
1747923520000|2025-05-22 14:18:40|416.5|416.4|416.6|416.5|416.6|416.5|416.5|416.4|0
1747923530000|2025-05-22 14:18:50|416.7|416.6|416.8|416.6|416.8|416.6|416.7|416.6|21
1747923570000|2025-05-22 14:19:30||416.7||416.7||416.7||416.7|352
1747923590000|2025-05-22 14:19:50|||||||||184
1747923600000|2025-05-22 14:20:00|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|1257
1747923610000|2025-05-22 14:20:10|417|416.9|417|416.8|417|416.9|417|416.8|2771
1747923620000|2025-05-22 14:20:20|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|0
1747923630000|2025-05-22 14:20:30|417||417||417||417||0
1747923680000|2025-05-22 14:21:20|||||||||100
1747923690000|2025-05-22 14:21:30|||||||||951
1747923740000|2025-05-22 14:22:20|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|0
1747923770000|2025-05-22 14:22:50|417||417||417||417||762
1747923830000|2025-05-22 14:23:50|416.8|416.7|416.8|416.6|416.8|416.7|416.8|416.6|0
1747923840000|2025-05-22 14:24:00|416.7||416.7||416.7||416.7||0
1747923860000|2025-05-22 14:24:20|||||||||2
1747923880000|2025-05-22 14:24:40|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|87
1747923940000|2025-05-22 14:25:40|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|845
1747923950000|2025-05-22 14:25:50|||||||||43
1747923970000|2025-05-22 14:26:10||416.5||416.5||416.5||416.5|907
1747923990000|2025-05-22 14:26:30||416.6||416.6||416.6||416.6|0
1747924020000|2025-05-22 14:27:00|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|0
1747924050000|2025-05-22 14:27:30|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|401
1747924090000|2025-05-22 14:28:10|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|2097
1747924110000|2025-05-22 14:28:30|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|2179
1747924130000|2025-05-22 14:28:50|||||||||100
1747924140000|2025-05-22 14:29:00|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|705
1747924180000|2025-05-22 14:29:40|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|9
1747924260000|2025-05-22 14:31:00|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|1361
1747924270000|2025-05-22 14:31:10|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|1688
1747924290000|2025-05-22 14:31:30|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|346
1747924310000|2025-05-22 14:31:50|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1747924320000|2025-05-22 14:32:00|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1747924330000|2025-05-22 14:32:10|||||||||333
1747924350000|2025-05-22 14:32:30|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|645
1747924410000|2025-05-22 14:33:30|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|896
1747924420000|2025-05-22 14:33:40|416.5||416.5||416.5||416.5||325
1747924470000|2025-05-22 14:34:30||416.4||416.4||416.4||416.4|0
1747924480000|2025-05-22 14:34:40|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|704
1747924500000|2025-05-22 14:35:00|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|425
1747924510000|2025-05-22 14:35:10|416.6|416.5|416.6|416.4|416.6|416.5|416.6|416.4|0
1747924520000|2025-05-22 14:35:20|416.5||416.5||416.5||416.5||0
1747924570000|2025-05-22 14:36:10|||||||||367
1747924610000|2025-05-22 14:36:50|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|1578
1747924630000|2025-05-22 14:37:10|416.5|416.4|416.6|416.5|416.6|416.5|416.5|416.4|23
1747924650000|2025-05-22 14:37:30|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|1728
1747924710000|2025-05-22 14:38:30||416.3||416.3||416.3||416.3|713
1747924760000|2025-05-22 14:39:20|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|590
1747924810000|2025-05-22 14:40:10|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|0
1747924820000|2025-05-22 14:40:20|||||||||970
1747924840000|2025-05-22 14:40:40|||||||||259
1747924960000|2025-05-22 14:42:40|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|1301
1747924970000|2025-05-22 14:42:50|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|519
1747924980000|2025-05-22 14:43:00|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|815
1747924990000|2025-05-22 14:43:10|417|416.9|417|416.9|417|416.9|417|416.9|75
1747925060000|2025-05-22 14:44:20|417.1|417|417.2|417.1|417.2|417.1|417.1|417|321
1747925070000|2025-05-22 14:44:30||417||417||417||417|847
1747925090000|2025-05-22 14:44:50||417.1||417.1||417.1||417.1|0
1747925130000|2025-05-22 14:45:30|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|26
1747925160000|2025-05-22 14:46:00|417.4|417.3|417.4|417.2|417.4|417.3|417.4|417.2|401
1747925200000|2025-05-22 14:46:40|417.2|417.1|417.1|417|417.2|417.1|417.1|417|2610
1747925210000|2025-05-22 14:46:50|417.2|417.1|417.2|417|417.2|417.1|417.2|417|0
1747925240000|2025-05-22 14:47:20||417.1||417.1||417.1||417.1|0
1747925250000|2025-05-22 14:47:30|417.3||417.3||417.3||417.2||164
1747925260000|2025-05-22 14:47:40|417.2|417|417.1|417|417.2|417|417.1|417|595
1747925290000|2025-05-22 14:48:10|||||||||560
1747925300000|2025-05-22 14:48:20|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|367
1747925310000|2025-05-22 14:48:30|417.3|417.2|417.2|417.1|417.3|417.2|417.2|417.1|48
1747925340000|2025-05-22 14:49:00|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|0
1747925360000|2025-05-22 14:49:20|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|854
1747925400000|2025-05-22 14:50:00|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|997
1747925420000|2025-05-22 14:50:20|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|0
1747925430000|2025-05-22 14:50:30|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|1312
1747925450000|2025-05-22 14:50:50|417.6|417.5|417.6|417.4|417.6|417.5|417.5|417.4|0
1747925460000|2025-05-22 14:51:00|417.5|417.5|417.7|417.5|417.7|417.5|417.5|417.5|0
1747925470000|2025-05-22 14:51:10|417.6||417.6||417.6||417.6||83
1747925480000|2025-05-22 14:51:20|417.7||417.6||417.7||417.6||0
1747925500000|2025-05-22 14:51:40|417.7||417.7||417.7||417.7||0
1747925510000|2025-05-22 14:51:50||417.6||417.6||417.6||417.6|0
1747925520000|2025-05-22 14:52:00|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|177
1747925550000|2025-05-22 14:52:30|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|453
1747925570000|2025-05-22 14:52:50|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|0
1747925580000|2025-05-22 14:53:00|417.8|417.7|417.7|417.6|417.8|417.7|417.7|417.6|822
1747925590000|2025-05-22 14:53:10|417.8||417.8||417.8||417.8||0
1747925610000|2025-05-22 14:53:30||417.7||417.7||417.7||417.7|0
1747925630000|2025-05-22 14:53:50|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|80
1747925650000|2025-05-22 14:54:10|417.8|417.7|417.9|417.7|417.9|417.7|417.8|417.7|2999
1747925680000|2025-05-22 14:54:40|417.8||417.8||417.8||417.8||0
1747925690000|2025-05-22 14:54:50|||||||||248
1747925750000|2025-05-22 14:55:50|||||||||47
1747925760000|2025-05-22 14:56:00|417.7|417.6|417.8|417.6|417.8|417.6|417.7|417.6|1875
1747925780000|2025-05-22 14:56:20|417.7|417.7|417.8|417.7|417.8|417.7|417.7|417.7|796
1747925800000|2025-05-22 14:56:40|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|1730
1747925830000|2025-05-22 14:57:10|||||||||5
1747925840000|2025-05-22 14:57:20|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|0
1747925870000|2025-05-22 14:57:50|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|1028
1747925890000|2025-05-22 14:58:10|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|3770
1747925900000|2025-05-22 14:58:20|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|123
1747925910000|2025-05-22 14:58:30|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|849
1747925930000|2025-05-22 14:58:50|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|0
1747925950000|2025-05-22 14:59:10||417.3||417.3||417.3||417.3|0
1747925970000|2025-05-22 14:59:30||417.4||417.4||417.4||417.4|0
1747925980000|2025-05-22 14:59:40|||||||||50
1747926010000|2025-05-22 15:00:10|||||||||2715
1747926030000|2025-05-22 15:00:30|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|739
1747926070000|2025-05-22 15:01:10|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|249
1747926090000|2025-05-22 15:01:30|||||||||747
1747926120000|2025-05-22 15:02:00|||||||||215
1747926130000|2025-05-22 15:02:10|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|773
1747926170000|2025-05-22 15:02:50|||||||||933
1747926180000|2025-05-22 15:03:00|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|2969
1747926230000|2025-05-22 15:03:50|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|2447
1747926250000|2025-05-22 15:04:10|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|741
1747926280000|2025-05-22 15:04:40|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|1051
1747926290000|2025-05-22 15:04:50|||||||||682
1747926340000|2025-05-22 15:05:40|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|1543
1747926360000|2025-05-22 15:06:00|417.6|417.5|417.7|417.6|417.7|417.6|417.6|417.5|12
1747926370000|2025-05-22 15:06:10|417.8|417.7|417.7|417.6|417.8|417.7|417.7|417.6|3102
1747926430000|2025-05-22 15:07:10|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|1304
1747926440000|2025-05-22 15:07:20|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|0
1747926460000|2025-05-22 15:07:40|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|0
1747926510000|2025-05-22 15:08:30|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|1680
1747926550000|2025-05-22 15:09:10|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|238
1747926620000|2025-05-22 15:10:20|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|0
1747926630000|2025-05-22 15:10:30|417.8|417.7|417.7|417.6|417.8|417.7|417.7|417.6|4426
1747926640000|2025-05-22 15:10:40|417.8||417.8||417.8||417.8||0
1747926650000|2025-05-22 15:10:50|417.7||417.7||417.7||417.7||0
1747926700000|2025-05-22 15:11:40|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|4262
1747926720000|2025-05-22 15:12:00|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|1401
1747926730000|2025-05-22 15:12:10|417.6|417.5|417.7|417.6|417.7|417.6|417.6|417.5|2324
1747926740000|2025-05-22 15:12:20|||||||||792
1747926750000|2025-05-22 15:12:30|||||||||2077
1747926770000|2025-05-22 15:12:50|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|0
1747926780000|2025-05-22 15:13:00|417.9|417.8|417.8|417.7|417.9|417.8|417.8|417.7|366
1747926800000|2025-05-22 15:13:20|417.7|417.6|417.8|417.6|417.8|417.6|417.7|417.6|659
1747926810000|2025-05-22 15:13:30|417.7||417.7||417.7||417.7||0
1747926830000|2025-05-22 15:13:50|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|0
1747926870000|2025-05-22 15:14:30|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|685
1747926880000|2025-05-22 15:14:40|417.8|417.7|417.7|417.6|417.8|417.7|417.7|417.6|32
1747926900000|2025-05-22 15:15:00|417.7|417.5|417.8|417.5|417.8|417.6|417.7|417.5|0
1747926910000|2025-05-22 15:15:10|417.9|417.6|417.9|417.7|418|417.8|417.8|417.5|775
1747926920000|2025-05-22 15:15:20|418|417.8|418|417.8|418|417.8|417.9|417.7|0
1747926930000|2025-05-22 15:15:30|417.9|417.7|417.9|417.7|417.9|417.7|417.8|417.6|0
1747926950000|2025-05-22 15:15:50|417.8|417.6|417.8|417.6|417.8|417.6|417.8|417.6|0
1747926960000|2025-05-22 15:16:00|417.9|417.7|418|417.8|418|417.8|417.8|417.6|0
1747926970000|2025-05-22 15:16:10|417.9|417.7|418|417.8|418|417.8|417.9|417.7|423
1747926980000|2025-05-22 15:16:20|417.9|417.7|417.9|417.7|418|417.8|417.9|417.7|0
1747926990000|2025-05-22 15:16:30|418|417.8|418|417.8|418|417.8|417.9|417.7|1192
1747927000000|2025-05-22 15:16:40|417.9|417.7|417.9|417.7|418|417.8|417.9|417.7|0
1747927010000|2025-05-22 15:16:50|418|417.8|418.1|417.9|418.1|417.9|418|417.8|0
1747927020000|2025-05-22 15:17:00|418|417.8|418.1|417.9|418.1|417.9|418|417.8|1260
1747927030000|2025-05-22 15:17:10|418|417.8|418|417.8|418|417.8|417.9|417.7|791
1747927040000|2025-05-22 15:17:20|417.9|417.7|417.9|417.7|417.9|417.7|417.9|417.7|0
1747927050000|2025-05-22 15:17:30|418|417.8|418|417.8|418|417.8|418|417.8|1160
1747927060000|2025-05-22 15:17:40|417.9|417.7|418|417.8|418|417.8|417.9|417.7|0
1747927070000|2025-05-22 15:17:50|417.9|417.7|418|417.8|418|417.8|417.9|417.7|0
1747927080000|2025-05-22 15:18:00|417.9|417.7|417.8|417.6|418|417.8|417.8|417.6|4345
1747927090000|2025-05-22 15:18:10|417.9|417.7|417.8|417.6|417.9|417.7|417.8|417.6|0
1747927100000|2025-05-22 15:18:20|417.9|417.7|418|417.8|418|417.8|417.8|417.6|0
1747927110000|2025-05-22 15:18:30|417.9|417.7|417.9|417.7|417.9|417.7|417.9|417.7|0
1747927120000|2025-05-22 15:18:40|418|417.8|418.1|417.8|418.1|417.8|417.9|417.7|798
1747927130000|2025-05-22 15:18:50|418|417.7|418|417.7|418.1|417.8|418|417.7|0
1747927140000|2025-05-22 15:19:00|418.1|417.8|418|417.7|418.1|417.8|418|417.7|0
1747927150000|2025-05-22 15:19:10|418.1|417.8|418.1|417.9|418.1|417.9|418|417.8|0
1747927160000|2025-05-22 15:19:20|418|417.8|418.1|417.9|418.1|417.9|418|417.8|0
1747927170000|2025-05-22 15:19:30|418|417.8|418|417.8|418.1|417.9|418|417.8|0
1747927180000|2025-05-22 15:19:40|418.1|417.9|418.1|417.9|418.1|417.9|418.1|417.9|1260
1747927190000|2025-05-22 15:19:50|418|417.8|418.2|418|418.2|418|418|417.8|560
1747927200000|2025-05-22 15:20:00|418.1|417.9|418.2|418|418.2|418|418.1|417.9|1231
1747927210000|2025-05-22 15:20:10|418|417.8|418.1|417.9|418.1|417.9|418|417.8|1858
1747927220000|2025-05-22 15:20:20|418|417.8|418|417.8|418.1|417.9|418|417.8|0
1747927230000|2025-05-22 15:20:30|418.1|417.9|418.1|417.9|418.1|417.9|418|417.8|0
1747927240000|2025-05-22 15:20:40|418.2|418|418.1|417.9|418.2|418|418.1|417.9|1313
1747927250000|2025-05-22 15:20:50|418.2|418|418.2|418|418.2|418|418.2|418|0
1747927260000|2025-05-22 15:21:00|||||||||209
1747927280000|2025-05-22 15:21:20|418.1|417.9|418.1|417.9|418.2|418|418.1|417.9|800
1747927290000|2025-05-22 15:21:30|418.2|418|418.2|418|418.2|418|418.1|417.9|1639
1747927300000|2025-05-22 15:21:40|418.1|417.9|418|417.8|418.1|417.9|418|417.8|3798
1747927310000|2025-05-22 15:21:50|418.1|417.9|418.1|417.9|418.1|417.9|418|417.8|0
1747927320000|2025-05-22 15:22:00|||||||||2
1747927340000|2025-05-22 15:22:20|418|417.8|418.1|417.9|418.1|417.9|418|417.8|0
1747927350000|2025-05-22 15:22:30|418|417.8|418|417.8|418|417.8|418|417.8|0
1747927360000|2025-05-22 15:22:40|418.1|417.9|418|417.8|418.1|417.9|418|417.8|0
1747927370000|2025-05-22 15:22:50|418.1|417.9|418.1|417.9|418.1|417.9|418|417.8|0
1747927380000|2025-05-22 15:23:00|418|417.8|418.1|417.9|418.1|417.9|418|417.8|0
1747927390000|2025-05-22 15:23:10|418|417.8|418|417.8|418|417.8|418|417.8|1544
1747927400000|2025-05-22 15:23:20|418.1|417.9|418.1|417.9|418.1|417.9|418.1|417.9|0
1747927410000|2025-05-22 15:23:30|418.2|418|418.1|417.9|418.2|418|418.1|417.9|1274
1747927420000|2025-05-22 15:23:40|418.2|418|418.2|418|418.2|418|418.1|417.9|482
1747927430000|2025-05-22 15:23:50|418|417.8|418|417.8|418.1|417.9|418|417.8|1420
1747927440000|2025-05-22 15:24:00|418.1|417.9|418|417.8|418.1|417.9|418|417.8|4526
1747927450000|2025-05-22 15:24:10|418.1|417.9|418|417.8|418.1|417.9|418|417.8|0
1747927460000|2025-05-22 15:24:20|418.1|417.9|418|417.8|418.1|417.9|418|417.8|0
1747927470000|2025-05-22 15:24:30|418.1|417.9|418|417.8|418.1|417.9|418|417.8|72
1747927480000|2025-05-22 15:24:40|418.1|417.9|418|417.8|418.1|417.9|418|417.8|0
1747927490000|2025-05-22 15:24:50|418.1|417.9|418.1|417.9|418.1|417.9|418.1|417.9|0
1747927500000|2025-05-22 15:25:00|418|417.8|418|417.8|418|417.8|418|417.8|1235
1747927510000|2025-05-22 15:25:10|||||||||539
1747927520000|2025-05-22 15:25:20|418.1|417.9|418.2|418|418.2|418|418|417.8|2416
1747927530000|2025-05-22 15:25:30|418.1|417.9|418.2|418|418.2|418|418.1|417.9|3906
1747927540000|2025-05-22 15:25:40|418.1|417.9|418.1|417.9|418.1|417.9|418.1|417.9|0
1747927550000|2025-05-22 15:25:50|418.2|418|418.2|418|418.2|418|418.1|417.9|0
1747927560000|2025-05-22 15:26:00|418.1|417.9|418.2|418|418.2|418|418.1|417.9|1209
1747927570000|2025-05-22 15:26:10|418.1|417.9|418.1|417.8|418.2|418|418.1|417.8|317
1747927580000|2025-05-22 15:26:20|418.2|417.9|418.1|417.8|418.2|417.9|418.1|417.8|0
1747927590000|2025-05-22 15:26:30|418.2|417.9|418.2|418|418.2|418|418|417.8|0
1747927600000|2025-05-22 15:26:40|418.1|417.9|418.1|417.8|418.2|418|418.1|417.8|4242
1747927610000|2025-05-22 15:26:50|418|417.9|418|417.8|418.1|417.9|418|417.8|1299
1747927620000|2025-05-22 15:27:00|418.1|417.9|418.1|417.9|418.1|417.9|418|417.8|244
1747927630000|2025-05-22 15:27:10|418.2|418|418.1|417.9|418.2|418|418.1|417.9|0
1747927640000|2025-05-22 15:27:20|418.2|418|418.2|418|418.2|418|418.1|417.9|0
1747927650000|2025-05-22 15:27:30|418.1|417.9|418.2|418|418.2|418|418.1|417.9|0
1747927660000|2025-05-22 15:27:40|418.1|417.9|418.1|417.9|418.2|418|418.1|417.9|0
1747927670000|2025-05-22 15:27:50|418.2|418|418.1|417.9|418.2|418|418.1|417.9|0
1747927680000|2025-05-22 15:28:00|418.2|418|418.1|417.9|418.2|418|418.1|417.9|0
1747927690000|2025-05-22 15:28:10|418.2|418|418.3|418.1|418.3|418.1|418.1|417.9|390
1747927700000|2025-05-22 15:28:20|418.2|418|418.2|418|418.3|418.1|418.2|418|0
1747927710000|2025-05-22 15:28:30|418.1|417.9|418.1|417.9|418.2|418|418.1|417.9|71
1747927720000|2025-05-22 15:28:40|418.2|418|418.2|418|418.2|418|418.1|417.9|1456
1747927730000|2025-05-22 15:28:50|418.1|417.9|418.1|417.9|418.2|418|418.1|417.9|0
1747927740000|2025-05-22 15:29:00|418|417.8|418|417.8|418.1|417.9|418|417.8|2275
1747927750000|2025-05-22 15:29:10|418.1|417.9|418.1|417.9|418.2|418|418.1|417.9|3380
1747927760000|2025-05-22 15:29:20|418.2|418|418.1|417.9|418.2|418|418.1|417.9|302
1747927770000|2025-05-22 15:29:30|418.2|418|418.2|417.9|418.2|418|418.2|417.9|3046
1747927780000|2025-05-22 15:29:40|418.1|417.8|418.1|417.9|418.2|418|418.1|417.8|2105
1747927790000|2025-05-22 15:29:50|418|417.8|418.1|417.9|418.1|417.9|418|417.8|3607
1747983610000|2025-05-23 07:00:10|417.1|416.8|417.1|416.8|417.1|416.8|417.1|416.8|0
1747983620000|2025-05-23 07:00:20|417|416.5|417|416.5|417|416.5|417|416.5|3244
1747983630000|2025-05-23 07:00:30|416.8|416.6|415.9|415.4|416.9|416.6|415.9|415.4|0
1747983640000|2025-05-23 07:00:40|415.8|415|415.4|415|415.8|415|415.4|415|10000
1747983660000|2025-05-23 07:01:00|416|415.5|417.6|417.1|417.6|417.1|416|415.5|1382
1747983670000|2025-05-23 07:01:10|417.7|417.2|416.9|416.5|417.7|417.2|416.9|416.5|636
1747983680000|2025-05-23 07:01:20|416.8|416.2|416.5|416.2|416.8|416.2|416.5|416.2|1184
1747983690000|2025-05-23 07:01:30|416.4|416.1|416.3|416|416.4|416.1|416.3|416|1924
1747983700000|2025-05-23 07:01:40|416.5|416.1|416.5|416.1|416.5|416.2|416.5|416.1|1283
1747983710000|2025-05-23 07:01:50||416.2||416.2||416.3||416.2|0
1747983720000|2025-05-23 07:02:00|416.4|416.1|415.5|415|416.4|416.1|415.5|415|3556
1747983730000|2025-05-23 07:02:10|415.6|415.1|415.3|414.8|415.6|415.1|415.3|414.8|983
1747983740000|2025-05-23 07:02:20|415.2|414.7|414.8|414.3|415.2|414.7|414.8|414.3|1650
1747983750000|2025-05-23 07:02:30|414.7|414.2|414.5|414.1|414.7|414.2|414.5|414.1|0
1747983760000|2025-05-23 07:02:40|414.4|414|414.5|414.1|415|414.5|414.4|414|1773
1747983770000|2025-05-23 07:02:50|414.6|414|414.6|414.1|414.6|414.1|414.6|414|634
1747983780000|2025-05-23 07:03:00|414.5|414|414.1|413.8|414.5|414|413.8|413.3|4600
1747983790000|2025-05-23 07:03:10|414|414.1|414.5|414.3|414.5|414.3|414|414.1|934
1747983800000|2025-05-23 07:03:20|414.6|414.5|414.7|414.5|414.7|414.5|414.6|414.5|0
1747983810000|2025-05-23 07:03:30|||||||||754
1747983820000|2025-05-23 07:03:40|414.6|414.4|414.6|414.3|414.6|414.4|414.6|414.3|190
1747983830000|2025-05-23 07:03:50|414.8|414.5|415.3|414.9|415.3|414.9|414.7|414.3|631
1747983840000|2025-05-23 07:04:00|415.2|414.7|414.8|414.6|415.2|414.7|414.8|414.6|964
1747983860000|2025-05-23 07:04:20|414.7|414.4|414.7|414.4|414.7|414.4|414.7|414.4|1960
1747983870000|2025-05-23 07:04:30|||||||||2004
1747983880000|2025-05-23 07:04:40|414.9|414.5|414.9|414.5|414.9|414.5|414.8|414.5|745
1747983890000|2025-05-23 07:04:50||414.6||414.7||414.7||414.6|0
1747983900000|2025-05-23 07:05:00|415|414.6|414.8|414.5|415|414.6|414.8|414.5|2282
1747983910000|2025-05-23 07:05:10|414.9|414.7|415.1|414.8|415.1|414.8|414.9|414.7|275
1747983920000|2025-05-23 07:05:20|415.2|414.7|415|414.7|415.2|414.8|415|414.7|0
1747983930000|2025-05-23 07:05:30|414.8|414.5|414.8|414.5|414.8|414.5|414.8|414.5|946
1747983950000|2025-05-23 07:05:50|414.7|414.6|414.8|414.5|414.9|414.6|414.7|414.5|0
1747983970000|2025-05-23 07:06:10|414.7|414.4|414.5|414.2|414.7|414.4|414.4|414|4129
1747983980000|2025-05-23 07:06:20|414.7|414.1|414.7|414.3|414.7|414.5|414.6|414.1|728
1747983990000|2025-05-23 07:06:30|414.6|414.2|414.7|414.4|414.7|414.4|414.5|414.2|0
1747984000000|2025-05-23 07:06:40|414.6|414.3|414.6|414.2|414.6|414.3|414.6|414.2|0
1747984010000|2025-05-23 07:06:50|414.7|414.3|414.7|414.4|414.7|414.4|414.7|414.2|0
1747984020000|2025-05-23 07:07:00|414.6|414.3|414.7|414.4|414.7|414.4|414.5|414.3|2068
1747984030000|2025-05-23 07:07:10|414.5|414.2|414.5|414.2|414.5|414.2|414.5|414.2|135
1747984040000|2025-05-23 07:07:20|414.4|414.1|414.4|414.1|414.4|414.1|414.4|414.1|635
1747984050000|2025-05-23 07:07:30|414.3|414|414.5|414.2|414.5|414.2|414.3|413.9|706
1747984060000|2025-05-23 07:07:40|414.6|414.4|414.7|414.4|414.7|414.4|414.6|414.3|1653
1747984070000|2025-05-23 07:07:50|414.6|414.3|414.6|414.3|414.6|414.3|414.6|414.3|1090
1747984080000|2025-05-23 07:08:00|414.5|414.2|414.6|414.5|414.6|414.5|414.5|414.2|2796
1747984090000|2025-05-23 07:08:10|414.7|414.4|414.5|414.2|414.7|414.4|414.5|414.2|1989
1747984160000|2025-05-23 07:09:20|415|414.7|414.9|414.8|415|414.8|414.9|414.7|319
1747984170000|2025-05-23 07:09:30|415|414.9|415.2|415|415.2|415|415|414.7|682
1747984180000|2025-05-23 07:09:40|415.1|414.9|415|414.7|415.1|414.9|415|414.7|3701
1747984190000|2025-05-23 07:09:50||414.8||414.7||414.8||414.7|1350
1747984200000|2025-05-23 07:10:00|414.9|414.8|415|414.7|415|414.8|414.9|414.7|737
1747984210000|2025-05-23 07:10:10|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|0
1747984220000|2025-05-23 07:10:20|415|414.7|414.9|414.7|415|414.7|414.9|414.7|1144
1747984230000|2025-05-23 07:10:30|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|247
1747984240000|2025-05-23 07:10:40|414.7|414.5|414.8|414.6|414.9|414.6|414.7|414.5|0
1747984250000|2025-05-23 07:10:50|414.9|414.7|415|414.7|415|414.7|414.8|414.6|2002
1747984260000|2025-05-23 07:11:00|414.9||414.9||414.9||414.9||1765
1747984270000|2025-05-23 07:11:10|415.1|414.8|415.2|415|415.2|415|415.1|414.8|453
1747984280000|2025-05-23 07:11:20|415.3|415.1|415.4|415.1|415.4|415.1|415.3|415.1|0
1747984290000|2025-05-23 07:11:30|415.3|415|415.3|415|415.3|415|415.1|414.8|651
1747984300000|2025-05-23 07:11:40|||||||||510
1747984310000|2025-05-23 07:11:50|415.4|415.1|415.3|415.1|415.5|415.2|415.3|415.1|363
1747984320000|2025-05-23 07:12:00|415.2|415|415.3|415|415.3|415|415.2|415|1235
1747984330000|2025-05-23 07:12:10|415.2|414.9|415.1|414.8|415.2|414.9|415.1|414.8|351
1747984340000|2025-05-23 07:12:20|415|414.7|415.1|414.8|415.1|414.8|415|414.7|0
1747984350000|2025-05-23 07:12:30|415.2|414.9|415.2|414.9|415.2|414.9|415.2|414.9|0
1747984360000|2025-05-23 07:12:40|415.1|414.8|415|414.8|415.1|414.8|414.9|414.8|2410
1747984380000|2025-05-23 07:13:00|414.9|414.7|415.1|414.8|415.1|414.8|414.9|414.7|270
1747984390000|2025-05-23 07:13:10|415|414.9|415|414.9|415|414.9|415|414.9|1348
1747984400000|2025-05-23 07:13:20|415.1||415||415.1||415||0
1747984420000|2025-05-23 07:13:40|415.1|414.8|415.1|414.8|415.1|414.8|415.1|414.8|1581
1747984440000|2025-05-23 07:14:00|415||415||415||415||682
1747984450000|2025-05-23 07:14:10|414.9|414.7|414.7|414.6|414.9|414.7|414.7|414.6|1616
1747984460000|2025-05-23 07:14:20||414.5||414.4||414.5||414.4|0
1747984470000|2025-05-23 07:14:30|414.6|414.3|414.6|414.3|414.6|414.3|414.6|414.3|923
1747984500000|2025-05-23 07:15:00|414.5|414.2|414.2|413.9|414.5|414.2|414.2|413.9|1464
1747984510000|2025-05-23 07:15:10|414.5|414.2|414.4|414.1|414.5|414.2|414.4|414.1|1198
1747984530000|2025-05-23 07:15:30|414.5|414.2|414.5|414.2|414.5|414.2|414.5|414.2|0
1747984540000|2025-05-23 07:15:40|414.7|414.3|414.8|414.6|414.8|414.6|414.7|414.3|0
1747984550000|2025-05-23 07:15:50|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|0
1747984560000|2025-05-23 07:16:00|414.6|414.3|414.5|414.3|414.6|414.3|414.5|414.2|867
1747984570000|2025-05-23 07:16:10|414.6|414.5|414.7|414.5|414.7|414.5|414.6|414.5|0
1747984580000|2025-05-23 07:16:20||414.4||414.4||414.4||414.4|0
1747984590000|2025-05-23 07:16:30|414.6|414.3|414.6|414.3|414.6|414.4|414.6|414.3|0
1747984600000|2025-05-23 07:16:40|414.7|414.4|414.7|414.4|414.7|414.4|414.7|414.4|0
1747984610000|2025-05-23 07:16:50|414.8|414.5|414.8|414.5|414.8|414.5|414.8|414.5|0
1747984620000|2025-05-23 07:17:00|414.7|414.4|414.7|414.4|414.7|414.4|414.7|414.4|0
1747984630000|2025-05-23 07:17:10|414.6||414.7||414.7||414.6||118
1747984650000|2025-05-23 07:17:30|414.6||414.7||414.7||414.6||2
1747984660000|2025-05-23 07:17:40||414.5||414.4||414.5||414.4|0
1747984670000|2025-05-23 07:17:50||414.5||414.5||414.5||414.5|0
1747984680000|2025-05-23 07:18:00|414.6||414.7||414.7||414.6||760
1747984690000|2025-05-23 07:18:10|414.3|414.1|414|413.8|414.3|414.1|414|413.8|840
1747984700000|2025-05-23 07:18:20||413.7||413.7||413.7||413.7|0
1747984710000|2025-05-23 07:18:30|413.9|413.6|413.8|413.6|413.9|413.7|413.8|413.6|0
1747984730000|2025-05-23 07:18:50|414|413.8|414.2|413.9|414.2|413.9|414|413.8|136
1747984740000|2025-05-23 07:19:00|414.1|413.8|414.2|414|414.2|414|414|413.8|3055
1747984760000|2025-05-23 07:19:20|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|289
1747984770000|2025-05-23 07:19:30|414.2|414|414.2|414|414.2|414|414.1|414|1379
1747984780000|2025-05-23 07:19:40|414.4|414.1|414.3|414.1|414.4|414.1|414.3|414.1|0
1747984790000|2025-05-23 07:19:50|414.2|414|414.2|414|414.3|414|414.2|414|1153
1747984800000|2025-05-23 07:20:00|414.1|413.9|414.1|413.9|414.1|414|414.1|413.9|796
1747984810000|2025-05-23 07:20:10|414.2||414.1||414.2||414.1||0
1747984820000|2025-05-23 07:20:20|414|413.8|414|413.8|414|413.8|414|413.8|0
1747984840000|2025-05-23 07:20:40|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|0
1747984860000|2025-05-23 07:21:00|||||||||253
1747984910000|2025-05-23 07:21:50|413.9|413.8|414|413.8|414|413.8|413.9|413.8|1762
1747984920000|2025-05-23 07:22:00|413.9|413.5|413.8|413.6|413.9|413.6|413.8|413.5|2226
1747984930000|2025-05-23 07:22:10|413.7||413.7||413.7||413.7||0
1747984970000|2025-05-23 07:22:50|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|696
1747984980000|2025-05-23 07:23:00|413.8||413.8||413.8||413.8||1069
1747984990000|2025-05-23 07:23:10|413.9||413.9||413.9||413.9||0
1747985010000|2025-05-23 07:23:30|413.8|413.6|413.6|413.5|413.8|413.6|413.6|413.4|1441
1747985020000|2025-05-23 07:23:40||413.4||413.3||413.4||413.3|0
1747985030000|2025-05-23 07:23:50|413.5||413.5||413.5||413.5||0
1747985040000|2025-05-23 07:24:00|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|157
1747985060000|2025-05-23 07:24:20|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|1329
1747985070000|2025-05-23 07:24:30|413.4|413.2|413.5|413.2|413.5|413.2|413.4|413.2|1329
1747985080000|2025-05-23 07:24:40|413.4|413.3|413.4|413.1|413.4|413.3|413.3|413.1|1018
1747985100000|2025-05-23 07:25:00|413.5|413.2|413.4|413.2|413.5|413.3|413.4|413.2|655
1747985110000|2025-05-23 07:25:10|413.3|413.1|413.2|413.1|413.3|413.1|413.2|413.1|1544
1747985120000|2025-05-23 07:25:20|413.3|413|413.3|413.1|413.3|413.1|413.3|413|0
1747985130000|2025-05-23 07:25:30|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|0
1747985140000|2025-05-23 07:25:40||413.1||413.1||413.2||413.1|0
1747985160000|2025-05-23 07:26:00|413.3|413.2|413.3|413|413.4|413.2|413.3|413|1247
1747985170000|2025-05-23 07:26:10|413.2||413.1||413.2||413.1||933
1747985180000|2025-05-23 07:26:20|413.3|413.1|413.4|413.1|413.4|413.1|413.3|413.1|445
1747985190000|2025-05-23 07:26:30||413.2||413.2||413.2||413.2|0
1747985210000|2025-05-23 07:26:50|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|0
1747985220000|2025-05-23 07:27:00|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|167
1747985230000|2025-05-23 07:27:10|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|848
1747985270000|2025-05-23 07:27:50|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|0
1747985280000|2025-05-23 07:28:00|413.5|413.3|413.3|413|413.5|413.3|413.3|413|2097
1747985290000|2025-05-23 07:28:10|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|0
1747985300000|2025-05-23 07:28:20||413.2||413.3||413.3||413.2|0
1747985310000|2025-05-23 07:28:30||413.4||413.4||413.4||413.4|1329
1747985320000|2025-05-23 07:28:40|413.6||413.6||413.6||413.6||0
1747985330000|2025-05-23 07:28:50|413.4|413.2|413.5|413.3|413.5|413.3|413.4|413.2|386
1747985340000|2025-05-23 07:29:00||413.2||413.2||413.3||413.2|0
1747985370000|2025-05-23 07:29:30|413.4||413.4||413.4||413.4||0
1747985380000|2025-05-23 07:29:40|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|0
1747985390000|2025-05-23 07:29:50|413.4||413.5||413.5||413.4||840
1747985400000|2025-05-23 07:30:00|413.4|413.1|413.5|413.3|413.5|413.3|413.4|413.1|56
1747985410000|2025-05-23 07:30:10|||||||||1329
1747985420000|2025-05-23 07:30:20||413.4||413.4||413.4||413.4|0
1747985430000|2025-05-23 07:30:30||413.3||413.3||413.3||413.3|1007
1747985440000|2025-05-23 07:30:40|413.4|413.2|413.4|413.1|413.4|413.2|413.4|413.1|0
1747985450000|2025-05-23 07:30:50||413.2||413.2||413.2||413.2|0
1747985460000|2025-05-23 07:31:00|413.3|413.1|413.3|413.2|413.3|413.2|413.3|413.1|0
1747985470000|2025-05-23 07:31:10|413.5|413.1|413.5|413.3|413.5|413.3|413.5|413.1|456
1747985480000|2025-05-23 07:31:20|413.6|413.4|413.6|413.5|413.6|413.5|413.6|413.3|1329
1747985490000|2025-05-23 07:31:30|413.7|413.4|413.7|413.5|413.7|413.5|413.7|413.4|0
1747985520000|2025-05-23 07:32:00|413.6|413.4|413.5|413.3|413.6|413.4|413.5|413.3|1227
1747985530000|2025-05-23 07:32:10|413.4||413.4||413.4||413.4||0
1747985560000|2025-05-23 07:32:40|413.3|413.2|413.5|413.3|413.5|413.3|413.3|413.2|1103
1747985570000|2025-05-23 07:32:50|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.3|0
1747985580000|2025-05-23 07:33:00|413.7|413.5|413.5|413.3|413.7|413.5|413.5|413.3|0
1747985640000|2025-05-23 07:34:00||413.4||413.3||413.4||413.3|0
1747985700000|2025-05-23 07:35:00|413.4|413.2|413.3|413.1|413.4|413.2|413.3|413.1|231
1747985760000|2025-05-23 07:36:00|413.2|413.2|413.5|413.3|413.5|413.3|413.2|413.2|1008
1747985770000|2025-05-23 07:36:10|413.6||413.6||413.6||413.6||0
1747985810000|2025-05-23 07:36:50|413.5||413.5||413.5||413.5||0
1747985820000|2025-05-23 07:37:00|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|0
1747985830000|2025-05-23 07:37:10||413.1||413.1||413.1||413.1|0
1747985850000|2025-05-23 07:37:30|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|0
1747985860000|2025-05-23 07:37:40|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|152
1747985880000|2025-05-23 07:38:00|413.8||413.7||413.8||413.6||123
1747985900000|2025-05-23 07:38:20||413.6||413.6||413.6||413.6|0
1747985960000|2025-05-23 07:39:20|414|413.8|414.2|413.9|414.2|413.9|414|413.8|2312
1747985970000|2025-05-23 07:39:30||414||414||414||414|109
1747986000000|2025-05-23 07:40:00|414.1|413.9|414|413.9|414.1|413.9|414|413.9|1281
1747986010000|2025-05-23 07:40:10|||||||||245
1747986060000|2025-05-23 07:41:00|||||||||1054
1747986070000|2025-05-23 07:41:10|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|809
1747986110000|2025-05-23 07:41:50|414.1|413.9|414.2|413.9|414.2|413.9|414.1|413.9|0
1747986120000|2025-05-23 07:42:00|414.1|414|414.2|414|414.2|414|414.1|413.9|0
1747986170000|2025-05-23 07:42:50|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|0
1747986180000|2025-05-23 07:43:00|||||||||20
1747986240000|2025-05-23 07:44:00|||||||||948
1747986260000|2025-05-23 07:44:20|414.2|414|414.2|414|414.2|414|414.2|414|633
1747986300000|2025-05-23 07:45:00|414.1|414.1|414.2|414.1|414.2|414.1|414.1|414.1|361
1747986310000|2025-05-23 07:45:10|414.3||414.3||414.3||414.3||0
1747986360000|2025-05-23 07:46:00|414.2|414.2|414.3|414.2|414.3|414.2|414.2|414.1|0
1747986390000|2025-05-23 07:46:30||414.1||414.1||414.1||414.1|833
1747986410000|2025-05-23 07:46:50|414.1|414|414.2|414|414.2|414|414.1|414|896
1747986420000|2025-05-23 07:47:00|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|1329
1747986450000|2025-05-23 07:47:30||414||414||414||414|0
1747986540000|2025-05-23 07:49:00||413.9||413.9||413.9||413.9|1155
1747986560000|2025-05-23 07:49:20|414||414||414||414||0
1747986600000|2025-05-23 07:50:00|||||||||2
1747986640000|2025-05-23 07:50:40|414.1|414|414.1|414|414.1|414|414.1|414|311
1747986680000|2025-05-23 07:51:20|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|753
1747986690000|2025-05-23 07:51:30|||||||||2161
1747986720000|2025-05-23 07:52:00|414.1|414|414.1|414|414.1|414|414.1|414|811
1747986730000|2025-05-23 07:52:10|414.2||414.2||414.2||414.2||0
1747986770000|2025-05-23 07:52:50|414.1||414.1||414.1||414.1||0
1747986780000|2025-05-23 07:53:00|414|413.9|414|413.9|414|413.9|414|413.9|1565
1747986840000|2025-05-23 07:54:00|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|115
1747986850000|2025-05-23 07:54:10|414.3||414.3||414.3||414.3||0
1747986860000|2025-05-23 07:54:20|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|0
1747986880000|2025-05-23 07:54:40|414.3||414.3||414.3||414.3||0
1747986910000|2025-05-23 07:55:10|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|149
1747986920000|2025-05-23 07:55:20|414.4|414.2|414.3|414.2|414.4|414.2|414.3|414.2|311
1747986930000|2025-05-23 07:55:30||414.1||414.2||414.2||414.1|1003
1747986960000|2025-05-23 07:56:00|414.2|414.1|414.3|414.1|414.3|414.1|414.2|414.1|816
1747986990000|2025-05-23 07:56:30|414.2||414.2||414.2||414.2||0
1747987020000|2025-05-23 07:57:00|414.1|414|414.1|414|414.1|414|414.1|414|728
1747987030000|2025-05-23 07:57:10|414|413.9|414|413.9|414|413.9|414|413.9|1172
1747987040000|2025-05-23 07:57:20|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|1272
1747987050000|2025-05-23 07:57:30||413.7||413.7||413.7||413.7|0
1747987080000|2025-05-23 07:58:00|413.8|413.8|413.8|413.7|413.8|413.8|413.8|413.7|833
1747987090000|2025-05-23 07:58:10|413.9|413.6|413.8|413.6|413.9|413.6|413.8|413.6|1329
1747987100000|2025-05-23 07:58:20|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|0
1747987130000|2025-05-23 07:58:50|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|0
1747987140000|2025-05-23 07:59:00|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|0
1747987190000|2025-05-23 07:59:50||413.8||413.8||413.8||413.8|0
1747987200000|2025-05-23 08:00:00|414.1|413.9|414.3|414.1|414.3|414.1|414.1|413.9|239
1747987210000|2025-05-23 08:00:10|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|0
1747987250000|2025-05-23 08:00:50|414.3||414.3||414.3||414.3||0
1747987260000|2025-05-23 08:01:00|||||||||197
1747987270000|2025-05-23 08:01:10|414.4||414.4||414.4||414.4||0
1747987320000|2025-05-23 08:02:00|414.5|414.3|414.3|414.1|414.5|414.3|414.3|414.1|4458
1747987340000|2025-05-23 08:02:20||414.2||414.2||414.2||414.2|0
1747987380000|2025-05-23 08:03:00|||||||||974
1747987410000|2025-05-23 08:03:30|||||||||852
1747987510000|2025-05-23 08:05:10|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|1669
1747987560000|2025-05-23 08:06:00|414.1|414|414.1|413.9|414.1|414|414.1|413.9|1629
1747987570000|2025-05-23 08:06:10|414|413.8|414|413.8|414|413.8|414|413.8|975
1747987590000|2025-05-23 08:06:30|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|0
1747987610000|2025-05-23 08:06:50||413.8||413.8||413.8||413.8|0
1747987620000|2025-05-23 08:07:00||413.7||413.7||413.7||413.7|1096
1747987670000|2025-05-23 08:07:50|414|413.8|414|413.8|414|413.8|414|413.8|857
1747987680000|2025-05-23 08:08:00|413.9||413.9||413.9||413.9||1878
1747987700000|2025-05-23 08:08:20|414||413.9||414||413.9||0
1747987710000|2025-05-23 08:08:30|414|413.9|414|413.9|414|413.9|414|413.9|5
1747987800000|2025-05-23 08:10:00|414.1|414|414.1|414|414.1|414|414.1|414|154
1747987820000|2025-05-23 08:10:20|414.3|414.1|414.3|414.2|414.3|414.2|414.3|414.1|0
1747987850000|2025-05-23 08:10:50|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|117
1747987870000|2025-05-23 08:11:10||414||414||414||414|1185
1747987900000|2025-05-23 08:11:40|414.1||414.1||414.1||414.1||0
1747987920000|2025-05-23 08:12:00||413.9||413.9||413.9||413.9|822
1747987960000|2025-05-23 08:12:40|414||414||414||414||0
1747987980000|2025-05-23 08:13:00|413.9|413.8|414|413.9|414|413.9|413.9|413.8|438
1747988130000|2025-05-23 08:15:30|||||||||150
1747988180000|2025-05-23 08:16:20|414.1||414.1||414.1||414.1||1400
1747988190000|2025-05-23 08:16:30||414||414||414||414|0
1747988200000|2025-05-23 08:16:40|||||||||108
1747988220000|2025-05-23 08:17:00|||||||||920
1747988290000|2025-05-23 08:18:10|414|413.9|414.1|414|414.1|414|414|413.9|822
1747988340000|2025-05-23 08:19:00|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|483
1747988380000|2025-05-23 08:19:40|414.1|414|414.1|414|414.1|414|414.1|414|1746
1747988400000|2025-05-23 08:20:00|414|413.9|414|413.9|414|413.9|414|413.9|1337
1747988420000|2025-05-23 08:20:20|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|481
1747988430000|2025-05-23 08:20:30|414|413.9|414|413.9|414|413.9|414|413.9|150
1747988440000|2025-05-23 08:20:40||413.8||413.8||413.8||413.8|0
1747988460000|2025-05-23 08:21:00|414.1|413.9|414.1|414|414.1|414|414.1|413.9|400
1747988540000|2025-05-23 08:22:20|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|1235
1747988610000|2025-05-23 08:23:30|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|771
1747988640000|2025-05-23 08:24:00|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1747988650000|2025-05-23 08:24:10|414.3||414.3||414.3||414.3||0
1747988670000|2025-05-23 08:24:30|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|150
1747988690000|2025-05-23 08:24:50|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|150
1747988720000|2025-05-23 08:25:20|414.7|414.5|414.9|414.7|414.9|414.7|414.7|414.5|2239
1747988730000|2025-05-23 08:25:30|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|150
1747988760000|2025-05-23 08:26:00|415||415.1||415.1||415||80
1747988850000|2025-05-23 08:27:30|415.2|415|415.2|415|415.2|415|415.2|415|0
1747988870000|2025-05-23 08:27:50|415.1|414.9|414.9|414.8|415.1|414.9|414.9|414.8|6465
1747988890000|2025-05-23 08:28:10|415|414.9|415.1|414.9|415.1|414.9|415|414.9|1400
1747988960000|2025-05-23 08:29:20|||||||||1465
1747988970000|2025-05-23 08:29:30|415.2|415|415.2|415|415.2|415|415.2|415|0
1747988990000|2025-05-23 08:29:50|415|414.9|415|414.9|415|414.9|415|414.9|0
1747989000000|2025-05-23 08:30:00|414.9|414.8|414.7|414.4|415|414.8|414.6|414.4|1066
1747989010000|2025-05-23 08:30:10|414.6||414.6||414.6||414.6||0
1747989030000|2025-05-23 08:30:30|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.4|0
1747989050000|2025-05-23 08:30:50||414.4||414.5||414.5||414.4|0
1747989060000|2025-05-23 08:31:00|414.5|414.4|414.5|414.3|414.5|414.4|414.5|414.3|0
1747989080000|2025-05-23 08:31:20|414.3|414.2|414.5|414.3|414.5|414.3|414.3|414.1|0
1747989110000|2025-05-23 08:31:50|414.4||414.4||414.4||414.4||1400
1747989120000|2025-05-23 08:32:00||414.2||414.2||414.2||414.2|2532
1747989130000|2025-05-23 08:32:10||414.3||414.3||414.3||414.3|0
1747989140000|2025-05-23 08:32:20|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|0
1747989190000|2025-05-23 08:33:10|414.2|414.2|414.3|414.1|414.3|414.2|414.2|414.1|722
1747989200000|2025-05-23 08:33:20||414.2||414.2||414.2||414.2|0
1747989230000|2025-05-23 08:33:50||414.1||414.1||414.1||414.1|1500
1747989240000|2025-05-23 08:34:00||414.2||414.2||414.2||414.2|0
1747989270000|2025-05-23 08:34:30|414.4||414.4||414.4||414.4||1465
1747989310000|2025-05-23 08:35:10|414.3||414.3||414.3||414.3||0
1747989330000|2025-05-23 08:35:30|414.4||414.4||414.4||414.4||0
1747989360000|2025-05-23 08:36:00||414.3||414.3||414.3||414.3|0
1747989380000|2025-05-23 08:36:20||414.2||414.2||414.2||414.2|730
1747989410000|2025-05-23 08:36:50|414.3|414|414.1|414|414.3|414|414.1|414|479
1747989440000|2025-05-23 08:37:20|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414|853
1747989450000|2025-05-23 08:37:30||414||414||414||414|0
1747989540000|2025-05-23 08:39:00||414.1||414.1||414.1||414.1|0
1747989560000|2025-05-23 08:39:20||414||414||414||414|1505
1747989570000|2025-05-23 08:39:30|414.1||414.1||414.1||414.1||1034
1747989580000|2025-05-23 08:39:40|414.2|414.1|414.3|414.2|414.3|414.2|414.2|414.1|767
1747989590000|2025-05-23 08:39:50|414.4||414.4||414.4||414.4||1215
1747989620000|2025-05-23 08:40:20|414.3||414.3||414.3||414.3||0
1747989660000|2025-05-23 08:41:00|414.6|414.4|414.6|414.4|414.7|414.5|414.6|414.4|2366
1747989680000|2025-05-23 08:41:20||414.5||414.5||414.5||414.5|0
1747989710000|2025-05-23 08:41:50|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|1938
1747989730000|2025-05-23 08:42:10|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|1258
1747989740000|2025-05-23 08:42:20|414.3|414.2|414.3|414.1|414.3|414.2|414.3|414.1|2707
1747989780000|2025-05-23 08:43:00|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|0
1747989790000|2025-05-23 08:43:10|414.5|414.3|414.4|414.2|414.5|414.3|414.4|414.2|0
1747989840000|2025-05-23 08:44:00|414.3||414.3||414.3||414.3||0
1747989860000|2025-05-23 08:44:20||414.1||414.1||414.1||414.1|1070
1747989880000|2025-05-23 08:44:40|414.2|414|414.2|414|414.2|414|414.2|414|85
1747989900000|2025-05-23 08:45:00|414.1||414.1||414.1||414.1||0
1747989910000|2025-05-23 08:45:10|414.2||414.2||414.2||414.2||0
1747989920000|2025-05-23 08:45:20|414.1||414.1||414.2||414.1||0
1747989930000|2025-05-23 08:45:30|414.2||414.2||414.2||414.1||0
1747989950000|2025-05-23 08:45:50|414.1|414.1|414.2|414.1|414.2|414.1|414.1|414.1|549
1747989960000|2025-05-23 08:46:00||414||414||414||414|71
1747989970000|2025-05-23 08:46:10|414.1|413.8|414|413.8|414.1|413.9|413.9|413.8|3140
1747990030000|2025-05-23 08:47:10|||||||||924
1747990040000|2025-05-23 08:47:20|413.9|413.9|414|413.9|414|413.9|413.9|413.9|1550
1747990050000|2025-05-23 08:47:30|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|788
1747990070000|2025-05-23 08:47:50|413.8|413.8|414|413.8|414|413.8|413.8|413.8|2037
1747990080000|2025-05-23 08:48:00|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|2489
1747990220000|2025-05-23 08:50:20|413.8|413.6|413.9|413.7|413.9|413.8|413.8|413.6|2032
1747990280000|2025-05-23 08:51:20||413.8||413.8||413.8||413.8|980
1747990300000|2025-05-23 08:51:40||413.7||413.7||413.7||413.7|936
1747990310000|2025-05-23 08:51:50|413.8||413.8||413.8||413.8||629
1747990320000|2025-05-23 08:52:00|413.9||413.9||413.9||413.9||0
1747990330000|2025-05-23 08:52:10|413.8||413.8||413.8||413.8||0
1747990350000|2025-05-23 08:52:30|413.9||413.9||413.9||413.9||0
1747990360000|2025-05-23 08:52:40|413.8||413.9||413.9||413.8||0
1747990370000|2025-05-23 08:52:50|413.8||413.8||413.8||413.8||0
1747990400000|2025-05-23 08:53:20|413.9||413.8||413.9||413.8||0
1747990420000|2025-05-23 08:53:40|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|1686
1747990430000|2025-05-23 08:53:50|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|554
1747990450000|2025-05-23 08:54:10|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|0
1747990500000|2025-05-23 08:55:00||413.7||413.7||413.7||413.7|452
1747990580000|2025-05-23 08:56:20|413.8||413.8||413.8||413.8||211
1747990590000|2025-05-23 08:56:30||413.6||413.7||413.7||413.6|1832
1747990600000|2025-05-23 08:56:40|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|305
1747990620000|2025-05-23 08:57:00|||||||||77
1747990690000|2025-05-23 08:58:10|413.8|413.7|413.8|413.6|413.8|413.7|413.8|413.6|2785
1747990700000|2025-05-23 08:58:20|413.7||413.8||413.8||413.7||416
1747990760000|2025-05-23 08:59:20|413.7||413.7||413.7||413.7||370
1747990770000|2025-05-23 08:59:30||413.5||413.5||413.5||413.5|756
1747990800000|2025-05-23 09:00:00||413.6||413.6||413.6||413.6|0
1747990820000|2025-05-23 09:00:20|413.8||413.8||413.8||413.8||2755
1747990830000|2025-05-23 09:00:30|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|1119
1747990860000|2025-05-23 09:01:00|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|1107
1747990870000|2025-05-23 09:01:10|413.5|413.4|413.6|413.5|413.6|413.5|413.5|413.4|1982
1747990880000|2025-05-23 09:01:20|413.7||413.7||413.7||413.7||73
1747990900000|2025-05-23 09:01:40|413.6||413.6||413.6||413.6||0
1747990930000|2025-05-23 09:02:10||413.4||413.4||413.4||413.4|0
1747991030000|2025-05-23 09:03:50|413.5||413.5||413.5||413.5||0
1747991050000|2025-05-23 09:04:10|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1747991060000|2025-05-23 09:04:20|413.3|413.2|413.4|413.2|413.4|413.2|413.3|413.2|1189
1747991070000|2025-05-23 09:04:30||413.3||413.2||413.3||413.2|648
1747991080000|2025-05-23 09:04:40||413.3||413.3||413.3||413.3|0
1747991100000|2025-05-23 09:05:00|413.3|413.2|413.4|413.2|413.4|413.2|413.3|413.2|237
1747991120000|2025-05-23 09:05:20|413.3||413.3||413.3||413.3||0
1747991130000|2025-05-23 09:05:30|413.4||413.4||413.4||413.4||0
1747991160000|2025-05-23 09:06:00|413.3||413.3||413.3||413.3||0
1747991230000|2025-05-23 09:07:10||413.1||413.2||413.2||413.1|0
1747991240000|2025-05-23 09:07:20||413.1||413.1||413.2||413.1|0
1747991260000|2025-05-23 09:07:40|413.2||413.3||413.3||413.2||0
1747991290000|2025-05-23 09:08:10|413.2||413.2||413.2||413.2||789
1747991310000|2025-05-23 09:08:30|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|825
1747991340000|2025-05-23 09:09:00|413.2|413.1|413.3|413.1|413.3|413.1|413.2|413.1|2223
1747991390000|2025-05-23 09:09:50|413.2||413.2||413.2||413.2||0
1747991410000|2025-05-23 09:10:10|413.1|413|413.2|413.1|413.2|413.1|413.1|413|285
1747991430000|2025-05-23 09:10:30|413.3||413.3||413.3||413.3||977
1747991440000|2025-05-23 09:10:40||413.2||413.2||413.2||413.2|0
1747991600000|2025-05-23 09:13:20|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|5000
1747991670000|2025-05-23 09:14:30|413.6|413.5|413.6|413.4|413.6|413.5|413.6|413.4|1295
1747991680000|2025-05-23 09:14:40|413.5||413.5||413.5||413.5||0
1747991690000|2025-05-23 09:14:50|413.4|413.3|413.3|413.2|413.4|413.3|413.3|413.2|150
1747991710000|2025-05-23 09:15:10|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1747991720000|2025-05-23 09:15:20|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|495
1747991760000|2025-05-23 09:16:00|413.4|413.3|413.2|413.1|413.4|413.3|413.2|413.1|1747
1747991840000|2025-05-23 09:17:20|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|103
1747991860000|2025-05-23 09:17:40|413|412.8|413|412.8|413|412.8|413|412.8|250
1747991900000|2025-05-23 09:18:20|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|0
1747991910000|2025-05-23 09:18:30|413||413||413||413||0
1747991990000|2025-05-23 09:19:50|413.1||413.1||413.1||413.1||0
1747992010000|2025-05-23 09:20:10|413|413|413.1|413|413.1|413|413|413|916
1747992070000|2025-05-23 09:21:10|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|0
1747992130000|2025-05-23 09:22:10||413.4||413.4||413.4||413.4|0
1747992250000|2025-05-23 09:24:10|||||||||748
1747992260000|2025-05-23 09:24:20|||||||||916
1747992270000|2025-05-23 09:24:30|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|5591
1747992330000|2025-05-23 09:25:30|||||||||844
1747992350000|2025-05-23 09:25:50|||||||||1400
1747992360000|2025-05-23 09:26:00|||||||||1078
1747992380000|2025-05-23 09:26:20|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|2127
1747992450000|2025-05-23 09:27:30|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|945
1747992510000|2025-05-23 09:28:30|||||||||883
1747992520000|2025-05-23 09:28:40|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1747992530000|2025-05-23 09:28:50|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|0
1747992540000|2025-05-23 09:29:00|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|612
1747992550000|2025-05-23 09:29:10||413.6||413.6||413.6||413.6|0
1747992560000|2025-05-23 09:29:20|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|0
1747992580000|2025-05-23 09:29:40|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|1832
1747992600000|2025-05-23 09:30:00||413.7||413.6||413.7||413.6|0
1747992630000|2025-05-23 09:30:30|413.9|413.7|414|413.9|414|413.9|413.9|413.7|5617
1747992660000|2025-05-23 09:31:00|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|185
1747992670000|2025-05-23 09:31:10|414||414||414||414||0
1747992700000|2025-05-23 09:31:40|414.1|414|414.1|414|414.1|414|414.1|413.9|0
1747992710000|2025-05-23 09:31:50||413.9||413.9||413.9||413.9|0
1747992720000|2025-05-23 09:32:00||414||414||414||414|0
1747992780000|2025-05-23 09:33:00|414|413.9|414|413.9|414|413.9|414|413.9|3912
1747992810000|2025-05-23 09:33:30|413.9|413.8|414.1|413.9|414.1|413.9|413.9|413.8|236
1747992820000|2025-05-23 09:33:40|414|413.8|414|413.8|414|413.8|414|413.8|0
1747992850000|2025-05-23 09:34:10|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|0
1747992880000|2025-05-23 09:34:40|414||414||414||414||1618
1747992900000|2025-05-23 09:35:00|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|255
1747992930000|2025-05-23 09:35:30|||||||||130
1747992960000|2025-05-23 09:36:00|||||||||1796
1747993000000|2025-05-23 09:36:40|414||414||414||414||916
1747993030000|2025-05-23 09:37:10||413.9||413.9||413.9||413.9|0
1747993200000|2025-05-23 09:40:00|||||||||465
1747993230000|2025-05-23 09:40:30||413.8||413.8||413.8||413.8|284
1747993240000|2025-05-23 09:40:40|||||||||4
1747993250000|2025-05-23 09:40:50||413.9||413.9||413.9||413.9|840
1747993310000|2025-05-23 09:41:50|||||||||146
1747993380000|2025-05-23 09:43:00|414.1|414|414.1|414|414.1|414|414.1|414|313
1747993400000|2025-05-23 09:43:20|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1747993410000|2025-05-23 09:43:30|414.3||414.2||414.3||414.2||0
1747993620000|2025-05-23 09:47:00|414.4|414.3|414.5|414.3|414.5|414.3|414.4|414.3|832
1747993680000|2025-05-23 09:48:00|414.4|414.2|414.4|414.2|414.5|414.2|414.4|414.2|402
1747993700000|2025-05-23 09:48:20|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|564
1747993710000|2025-05-23 09:48:30|414.2||414.2||414.2||414.2||0
1747993770000|2025-05-23 09:49:30|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|150
1747993800000|2025-05-23 09:50:00|414.4|414.3|414.3|414.2|414.4|414.3|414.3|414.2|1608
1747993820000|2025-05-23 09:50:20|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|193
1747993840000|2025-05-23 09:50:40|414.3|414|414.2|414|414.3|414|414.2|414|0
1747993850000|2025-05-23 09:50:50|414.1||414.1||414.1||414.1||0
1747993860000|2025-05-23 09:51:00|414.2||414.2||414.2||414.2||0
1747993990000|2025-05-23 09:53:10|414.1||414.1||414.1||414.1||0
1747994000000|2025-05-23 09:53:20|414.2||414.2||414.2||414.2||0
1747994010000|2025-05-23 09:53:30|414.1||414.1||414.1||414.1||0
1747994020000|2025-05-23 09:53:40||413.9||413.9||413.9||413.9|1832
1747994060000|2025-05-23 09:54:20|414||414.1||414.1||414||0
1747994120000|2025-05-23 09:55:20|414.2|414|414.2|414|414.2|414|414.2|414|93
1747994130000|2025-05-23 09:55:30||414.1||414.1||414.1||414.1|0
1747994150000|2025-05-23 09:55:50|414.1|414|414.2|414|414.2|414|414.1|414|2287
1747994160000|2025-05-23 09:56:00||414.1||414.1||414.1||414.1|0
1747994240000|2025-05-23 09:57:20|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|374
1747994260000|2025-05-23 09:57:40|414.4||414.4||414.4||414.4||0
1747994270000|2025-05-23 09:57:50|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|0
1747994310000|2025-05-23 09:58:30|414.6|414.5|414.5|414.4|414.6|414.5|414.5|414.4|2102
1747994330000|2025-05-23 09:58:50|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|2441
1747994350000|2025-05-23 09:59:10|||||||||1600
1747994360000|2025-05-23 09:59:20|414.5||414.5||414.5||414.5||0
1747994390000|2025-05-23 09:59:50|414.3|414.2|414.4|414.2|414.4|414.2|414.3|414.2|983
1747994400000|2025-05-23 10:00:00||414.3||414.3||414.3||414.3|0
1747994440000|2025-05-23 10:00:40|414.5||414.5||414.5||414.5||0
1747994450000|2025-05-23 10:00:50|414.4|414.2|414.3|414.2|414.4|414.2|414.3|414.2|3300
1747994470000|2025-05-23 10:01:10|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|4000
1747994540000|2025-05-23 10:02:20|414.3|414.2|414.3|414.1|414.3|414.2|414.3|414.1|121
1747994580000|2025-05-23 10:03:00|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|0
1747994650000|2025-05-23 10:04:10|414.3|414.1|414.2|414.1|414.3|414.1|414.2|414.1|2214
1747994670000|2025-05-23 10:04:30||414||414||414||414|755
1747994680000|2025-05-23 10:04:40|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|924
1747994900000|2025-05-23 10:08:20|414||414||414||414||0
1747994910000|2025-05-23 10:08:30|414.1||414.1||414.1||414.1||2011
1747994940000|2025-05-23 10:09:00|414||414||414||414||858
1747994970000|2025-05-23 10:09:30||413.8||413.8||413.8||413.8|1832
1747995020000|2025-05-23 10:10:20|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|946
1747995040000|2025-05-23 10:10:40||414||414||414||414|0
1747995070000|2025-05-23 10:11:10|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1747995190000|2025-05-23 10:13:10|414.1|413.9|414|413.9|414.1|413.9|414|413.9|0
1747995200000|2025-05-23 10:13:20|414.1||414.1||414.1||414.1||1068
1747995270000|2025-05-23 10:14:30|414||414||414||414||406
1747995300000|2025-05-23 10:15:00|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|1726
1747995320000|2025-05-23 10:15:20|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|1049
1747995340000|2025-05-23 10:15:40|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|249
1747995430000|2025-05-23 10:17:10|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|1308
1747995610000|2025-05-23 10:20:10|||||||||82
1747995620000|2025-05-23 10:20:20|413.9||413.9||413.9||413.9||749
1747995740000|2025-05-23 10:22:20|413.8||413.8||413.8||413.8||1738
1747995790000|2025-05-23 10:23:10|||||||||1104
1747995840000|2025-05-23 10:24:00|||||||||285
1747995890000|2025-05-23 10:24:50|||||||||1633
1747995940000|2025-05-23 10:25:40|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|0
1747996030000|2025-05-23 10:27:10|||||||||300
1747996040000|2025-05-23 10:27:20|414||414||414||414||967
1747996090000|2025-05-23 10:28:10||413.9||413.9||413.9||413.9|0
1747996110000|2025-05-23 10:28:30||413.8||413.8||413.8||413.8|0
1747996120000|2025-05-23 10:28:40|413.9||413.9||413.9||413.9||0
1747996140000|2025-05-23 10:29:00|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|875
1747996160000|2025-05-23 10:29:20|413.9||413.9||413.9||413.8||0
1747996170000|2025-05-23 10:29:30|413.8||413.8||413.9||413.8||0
1747996190000|2025-05-23 10:29:50||413.6||413.6||413.6||413.6|1031
1747996210000|2025-05-23 10:30:10||413.7||413.7||413.7||413.7|0
1747996220000|2025-05-23 10:30:20|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|486
1747996240000|2025-05-23 10:30:40|413.6|413.5|413.5|413.4|413.6|413.5|413.5|413.4|2144
1747996250000|2025-05-23 10:30:50|413.7|413.6|413.6|413.5|413.7|413.6|413.6|413.5|907
1747996280000|2025-05-23 10:31:20|413.7|413.4|413.5|413.4|413.7|413.4|413.5|413.4|0
1747996310000|2025-05-23 10:31:50|413.4|413.3|413.2|413.1|413.4|413.3|413.2|413.1|1650
1747996350000|2025-05-23 10:32:30|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|0
1747996400000|2025-05-23 10:33:20|||||||||400
1747996410000|2025-05-23 10:33:30|||||||||1750
1747996420000|2025-05-23 10:33:40|||||||||250
1747996450000|2025-05-23 10:34:10|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1747996510000|2025-05-23 10:35:10|413.5||413.5||413.5||413.5||0
1747996580000|2025-05-23 10:36:20|413.4||413.5||413.5||413.4||0
1747996620000|2025-05-23 10:37:00|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|0
1747996640000|2025-05-23 10:37:20|413.3||413.3||413.3||413.3||0
1747996670000|2025-05-23 10:37:50|||||||||100
1747996720000|2025-05-23 10:38:40|||||||||200
1747996730000|2025-05-23 10:38:50|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|87
1747996860000|2025-05-23 10:41:00|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1747996880000|2025-05-23 10:41:20|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|1430
1747996920000|2025-05-23 10:42:00|413.5||413.5||413.5||413.5||857
1747996940000|2025-05-23 10:42:20||413.4||413.4||413.4||413.4|0
1747996960000|2025-05-23 10:42:40|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|532
1747997140000|2025-05-23 10:45:40|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|2827
1747997150000|2025-05-23 10:45:50|413.6||413.6||413.6||413.6||0
1747997160000|2025-05-23 10:46:00|413.5||413.6||413.6||413.5||0
1747997200000|2025-05-23 10:46:40|413.5||413.5||413.5||413.5||0
1747997210000|2025-05-23 10:46:50|||||||||1798
1747997280000|2025-05-23 10:48:00|||||||||799
1747997290000|2025-05-23 10:48:10|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|1795
1747997300000|2025-05-23 10:48:20||413.2||413.2||413.2||413.2|906
1747997330000|2025-05-23 10:48:50|413.3||413.3||413.3||413.3||167
1747997390000|2025-05-23 10:49:50||413.1||413.1||413.1||413.1|1832
1747997400000|2025-05-23 10:50:00|413.4|413.2|413.4|413.3|413.4|413.3|413.4|413.2|574
1747997520000|2025-05-23 10:52:00|413.3|413.2|413.4|413.2|413.4|413.2|413.3|413.2|1831
1747997700000|2025-05-23 10:55:00||413.3||413.3||413.3||413.3|0
1747997740000|2025-05-23 10:55:40|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1747997750000|2025-05-23 10:55:50|413.6||413.6||413.6||413.6||0
1747997780000|2025-05-23 10:56:20||413.5||413.5||413.5||413.5|0
1747997820000|2025-05-23 10:57:00|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1747997830000|2025-05-23 10:57:10|413.6||413.6||413.6||413.6||388
1747997950000|2025-05-23 10:59:10|||||||||795
1747997960000|2025-05-23 10:59:20||413.5||413.4||413.5||413.4|0
1747997970000|2025-05-23 10:59:30|413.5||413.5||413.5||413.5||0
1747997980000|2025-05-23 10:59:40|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|2181
1747998020000|2025-05-23 11:00:20|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|862
1747998060000|2025-05-23 11:01:00|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|57
1747998080000|2025-05-23 11:01:20||413.2||413.2||413.2||413.2|0
1747998150000|2025-05-23 11:02:30|413.6|413.4|413.5|413.4|413.6|413.4|413.5|413.4|1624
1747998200000|2025-05-23 11:03:20|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|1950
1747998320000|2025-05-23 11:05:20|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|0
1747998340000|2025-05-23 11:05:40|||||||||428
1747998350000|2025-05-23 11:05:50|||||||||60
1747998400000|2025-05-23 11:06:40|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|166
1747998450000|2025-05-23 11:07:30|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|856
1747998590000|2025-05-23 11:09:50|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|1290
1747998630000|2025-05-23 11:10:30|||||||||929
1747998720000|2025-05-23 11:12:00|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|0
1747998880000|2025-05-23 11:14:40|413.2|413.1|413.3|413.1|413.3|413.1|413.2|413.1|2407
1747998940000|2025-05-23 11:15:40||413.2||413.2||413.2||413.2|0
1747999050000|2025-05-23 11:17:30|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1747999120000|2025-05-23 11:18:40|||||||||2291
1747999140000|2025-05-23 11:19:00|413.5|413.4|413.5|413.3|413.5|413.4|413.5|413.3|0
1747999150000|2025-05-23 11:19:10||413.4||413.4||413.4||413.4|0
1747999190000|2025-05-23 11:19:50|413.6|413.5|413.6|413.4|413.6|413.5|413.5|413.4|4153
1747999200000|2025-05-23 11:20:00||413.5||413.5||413.5||413.5|0
1747999210000|2025-05-23 11:20:10|||||||||1000
1747999270000|2025-05-23 11:21:10|414.2|414|414.2|414.1|414.3|414.1|414.2|414|3741
1747999280000|2025-05-23 11:21:20|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.1|150
1747999290000|2025-05-23 11:21:30|414.4||414.4||414.4||414.4||996
1747999310000|2025-05-23 11:21:50|414.3||414.4||414.4||414.3||120
1747999320000|2025-05-23 11:22:00||414.3||414.3||414.3||414.3|0
1747999410000|2025-05-23 11:23:30|414.5|414.4|414.6|414.4|414.6|414.5|414.5|414.4|750
1747999470000|2025-05-23 11:24:30|414.5||414.5||414.5||414.5||0
1747999500000|2025-05-23 11:25:00|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|1291
1747999520000|2025-05-23 11:25:20|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|1122
1747999570000|2025-05-23 11:26:10|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|67
1747999580000|2025-05-23 11:26:20|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|150
1747999620000|2025-05-23 11:27:00|414.4||414.4||414.4||414.4||0
1747999670000|2025-05-23 11:27:50|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|449
1747999740000|2025-05-23 11:29:00|414.1|414|414|413.9|414.1|414|414|413.9|0
1747999780000|2025-05-23 11:29:40|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|669
1747999790000|2025-05-23 11:29:50||413.7||413.7||413.7||413.7|0
1747999800000|2025-05-23 11:30:00||413.8||413.8||413.8||413.8|0
1747999810000|2025-05-23 11:30:10|414|413.9|414|413.9|414|413.9|414|413.9|50
1747999820000|2025-05-23 11:30:20|414.1|414|414.1|414|414.1|414|414.1|414|50
1747999880000|2025-05-23 11:31:20||413.9||413.9||413.9||413.9|874
1747999890000|2025-05-23 11:31:30||414||414||414||414|0
1748000000000|2025-05-23 11:33:20|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|1481
1748000010000|2025-05-23 11:33:30|414.1|414|414.1|414|414.1|414|414.1|414|1705
1748000020000|2025-05-23 11:33:40|414|413.9|414|413.9|414|413.9|414|413.9|1705
1748000040000|2025-05-23 11:34:00|414.1||414.1||414.1||414.1||373
1748000090000|2025-05-23 11:34:50|414.2|414|414.2|414|414.2|414|414.2|414|934
1748000120000|2025-05-23 11:35:20|414.1||414.2||414.2||414.1||2291
1748000150000|2025-05-23 11:35:50|414.1||414.1||414.1||414.1||0
1748000160000|2025-05-23 11:36:00|414|413.9|414|413.9|414|413.9|414|413.9|1006
1748000180000|2025-05-23 11:36:20|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|500
1748000280000|2025-05-23 11:38:00|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|1377
1748000300000|2025-05-23 11:38:20|413.9||413.9||413.9||413.9||150
1748000310000|2025-05-23 11:38:30|413.8|413.8|413.9|413.8|413.9|413.8|413.8|413.8|0
1748000490000|2025-05-23 11:41:30|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|144
1748000530000|2025-05-23 11:42:10||413.6||413.6||413.6||413.6|1249
1748000540000|2025-05-23 11:42:20|413.9|413.8|413.8|413.7|413.9|413.8|413.8|413.7|1549
1748000550000|2025-05-23 11:42:30|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|0
1748000610000|2025-05-23 11:43:30|||||||||1984
1748000620000|2025-05-23 11:43:40|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|1344
1748000630000|2025-05-23 11:43:50|413.9|413.8|414.1|413.9|414.1|414|413.8|413.7|8648
1748000640000|2025-05-23 11:44:00|414.2|414.1|414.3|414.1|414.3|414.2|414|413.9|10438
1748000650000|2025-05-23 11:44:10|414.2|414.2|414.2|414|414.3|414.2|414.2|414|8120
1748000660000|2025-05-23 11:44:20|414.3|414.1|414.5|414.3|414.5|414.3|414.2|414|8320
1748000670000|2025-05-23 11:44:30|414.7|414.4|414.9|414.8|414.9|414.8|414.7|414.4|11718
1748000680000|2025-05-23 11:44:40|414.8|414.6|415|414.9|415.1|415|414.5|414.4|15225
1748000690000|2025-05-23 11:44:50|415.2|415|415.3|415.1|415.4|415.2|415.2|415|12978
1748000700000|2025-05-23 11:45:00|415.4|415.2|415.2|415|415.4|415.2|415.1|415|7319
1748000710000|2025-05-23 11:45:10|415.1|415.1|415|414.8|415.2|415.1|414.9|414.8|3960
1748000720000|2025-05-23 11:45:20|414.8|414.7|414.8|414.6|414.9|414.7|414.6|414.4|3961
1748000730000|2025-05-23 11:45:30|414.7|414.7|414.6|414.4|414.7|414.7|414.5|414.4|2173
1748000740000|2025-05-23 11:45:40|414.5|414.3|414.1|413.9|414.5|414.3|414.1|413.9|3497
1748000750000|2025-05-23 11:45:50|414.7|414|414.7|414.5|414.8|414.6|414.6|413.9|3577
1748000760000|2025-05-23 11:46:00|414.8|414.6|414.6|414.4|414.8|414.6|414.6|414.4|4747
1748000770000|2025-05-23 11:46:10|414.4|414.3|414.3|414.1|414.5|414.3|414.2|414.1|5474
1748000780000|2025-05-23 11:46:20|414.4|414.2|414.6|414.4|414.6|414.4|414.4|414.1|2917
1748000790000|2025-05-23 11:46:30|414.5|414.5|414.6|414.4|414.6|414.5|414.5|414.4|4223
1748000800000|2025-05-23 11:46:40|414.5|414.5|414.4|414.1|414.5|414.5|414.4|414.1|0
1748000810000|2025-05-23 11:46:50|414.2|414.2|414.2|414|414.2|414.2|414.2|414|2055
1748000820000|2025-05-23 11:47:00|414.1|414.1|414.1|413.9|414.1|414.1|414|413.9|996
1748000830000|2025-05-23 11:47:10|414|413.8|413.9|413.7|414|413.8|413.8|413.7|4583
1748000840000|2025-05-23 11:47:20|414|413.8|414|413.8|414|413.8|413.9|413.7|0
1748000850000|2025-05-23 11:47:30|414.1|413.9|414.1|413.9|414.1|414|414.1|413.8|0
1748000860000|2025-05-23 11:47:40|414.2|414|414.2|414|414.2|414|414.1|414|0
1748000870000|2025-05-23 11:47:50|414.1|413.9|414.1|414|414.2|414|414.1|413.9|1000
1748000880000|2025-05-23 11:48:00|414|413.9|414|413.9|414|413.9|413.9|413.7|6386
1748000890000|2025-05-23 11:48:10|413.9|413.8|414.2|414|414.2|414|413.9|413.7|675
1748000900000|2025-05-23 11:48:20|414.1|413.9|414|413.8|414.2|413.9|414|413.8|0
1748000910000|2025-05-23 11:48:30|414.1|413.9|414.1|413.9|414.1|413.9|414|413.8|0
1748000920000|2025-05-23 11:48:40|414.2|414|414.1|414|414.3|414.1|414.1|414|87
1748000930000|2025-05-23 11:48:50|414.2|414.1|414.3|414.1|414.3|414.1|414.1|414.1|3065
1748000940000|2025-05-23 11:49:00|414.2||414.3||414.3||414.2||150
1748000950000|2025-05-23 11:49:10|414.1|414|414.3|414.1|414.3|414.1|414.1|413.9|3275
1748000960000|2025-05-23 11:49:20|414.2|414|414.3|414.1|414.3|414.1|414.1|414|1098
1748000970000|2025-05-23 11:49:30|414.4|414.2|414.3|414.1|414.4|414.2|414.3|414.1|2291
1748000980000|2025-05-23 11:49:40|414.4|414.2|414.4|414.3|414.4|414.3|414.3|414.2|0
1748001000000|2025-05-23 11:50:00|414.6|414.2|414.6|414.4|414.6|414.5|414.6|414.2|5954
1748001010000|2025-05-23 11:50:10|414.7|414.5|414.6|414.5|414.7|414.6|414.6|414.5|1550
1748001020000|2025-05-23 11:50:20|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|1502
1748001030000|2025-05-23 11:50:30|414.8|414.7|415|414.8|415|414.8|414.8|414.7|4210
1748001040000|2025-05-23 11:50:40||414.9||414.9||414.9||414.9|0
1748001050000|2025-05-23 11:50:50|414.9|414.7|414.9|414.7|414.9|414.8|414.9|414.7|165
1748001060000|2025-05-23 11:51:00|414.8|414.6|414.9|414.7|414.9|414.7|414.8|414.6|0
1748001070000|2025-05-23 11:51:10|414.8|414.8|414.9|414.7|414.9|414.8|414.8|414.6|3876
1748001090000|2025-05-23 11:51:30|414.8||414.8||414.8||414.8||0
1748001100000|2025-05-23 11:51:40|415|414.9|415.1|414.9|415.1|414.9|415|414.9|2291
1748001120000|2025-05-23 11:52:00|415.2|415|415.2|415|415.3|415.1|415.2|415|2222
1748001130000|2025-05-23 11:52:10|415.1|414.9|415|414.8|415.1|414.9|415|414.8|2364
1748001140000|2025-05-23 11:52:20|414.9|414.7|414.7|414.5|414.9|414.8|414.6|414.5|1769
1748001150000|2025-05-23 11:52:30|414.6|414.6|414.7|414.5|414.7|414.6|414.6|414.5|2291
1748001170000|2025-05-23 11:52:50|414.6||414.6||414.6||414.6||0
1748001180000|2025-05-23 11:53:00|414.7||414.6||414.7||414.6||659
1748001190000|2025-05-23 11:53:10|||||||||1717
1748001200000|2025-05-23 11:53:20|||||||||1554
1748001210000|2025-05-23 11:53:30|414.5|414.4|414.4|414.2|414.5|414.4|414.4|414.2|1717
1748001220000|2025-05-23 11:53:40|414.3|414.1|414.3|414.1|414.3|414.1|414.2|414.1|0
1748001230000|2025-05-23 11:53:50|414.2|414|414.2|414|414.2|414.1|414.2|414|150
1748001240000|2025-05-23 11:54:00||414.1||414.1||414.1||414.1|0
1748001250000|2025-05-23 11:54:10|414.1|414|414.2|414|414.2|414|414.1|414|1058
1748001260000|2025-05-23 11:54:20|414.3|414.1|414.3|414.2|414.3|414.2|414.3|414.1|0
1748001280000|2025-05-23 11:54:40|414.4|414.3|414.4|414.2|414.4|414.3|414.4|414.2|1291
1748001300000|2025-05-23 11:55:00|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|285
1748001310000|2025-05-23 11:55:10|414.6|414.4|414.5|414.3|414.6|414.4|414.5|414.3|1857
1748001330000|2025-05-23 11:55:30||414.4||414.4||414.4||414.4|391
1748001340000|2025-05-23 11:55:40|||||||||880
1748001370000|2025-05-23 11:56:10|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|684
1748001380000|2025-05-23 11:56:20|414.9|414.8|415|414.8|415|414.8|414.9|414.8|0
1748001390000|2025-05-23 11:56:30|414.9|414.7|414.9|414.7|414.9|414.8|414.9|414.7|0
1748001400000|2025-05-23 11:56:40|415|414.8|415|414.8|415|414.8|415|414.8|929
1748001410000|2025-05-23 11:56:50|414.9||414.9||414.9||414.9||0
1748001420000|2025-05-23 11:57:00|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.6|1051
1748001430000|2025-05-23 11:57:10||414.6||414.6||414.6||414.6|0
1748001440000|2025-05-23 11:57:20|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|0
1748001470000|2025-05-23 11:57:50|414.6||414.6||414.7||414.6||327
1748001480000|2025-05-23 11:58:00|414.5|414.4|414.8|414.7|414.8|414.7|414.5|414.4|2212
1748001490000|2025-05-23 11:58:10||414.6||414.6||414.6||414.6|0
1748001500000|2025-05-23 11:58:20|414.7|414.7|414.9|414.7|414.9|414.7|414.7|414.7|392
1748001520000|2025-05-23 11:58:40|415|414.9|415|414.8|415|414.9|415|414.8|944
1748001580000|2025-05-23 11:59:40|414.9||414.9||414.9||414.9||0
1748001590000|2025-05-23 11:59:50|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|1420
1748001600000|2025-05-23 12:00:00|414.9|414.6|414.8|414.6|414.9|414.6|414.8|414.6|780
1748001610000|2025-05-23 12:00:10|414.7|414.5|414.6|414.4|414.7|414.5|414.6|414.4|567
1748001620000|2025-05-23 12:00:20|414.7|414.5|414.5|414.3|414.7|414.5|414.5|414.3|820
1748001630000|2025-05-23 12:00:30|414.4||414.5||414.5||414.4||0
1748001640000|2025-05-23 12:00:40|414.4|414.2|414.4|414.3|414.4|414.3|414.4|414.2|150
1748001650000|2025-05-23 12:00:50|414.3|414.1|414.4|414.2|414.4|414.2|414.3|414.1|2309
1748001660000|2025-05-23 12:01:00||414.3||414.3||414.3||414.2|815
1748001670000|2025-05-23 12:01:10||414.2||414.2||414.3||414.2|0
1748001680000|2025-05-23 12:01:20||414.3||414.2||414.3||414.2|2476
1748001690000|2025-05-23 12:01:30|414.5|414.3|414.5|414.4|414.5|414.4|414.5|414.3|3
1748001700000|2025-05-23 12:01:40|414.6|414.5|414.7|414.6|414.7|414.6|414.6|414.5|0
1748001710000|2025-05-23 12:01:50||414.5||414.5||414.5||414.5|807
1748001720000|2025-05-23 12:02:00|414.6|414.4|414.7|414.5|414.7|414.6|414.6|414.4|3093
1748001730000|2025-05-23 12:02:10|414.8|414.6|415|414.9|415|414.9|414.8|414.6|875
1748001740000|2025-05-23 12:02:20|415.1||415||415.1||415||1717
1748001750000|2025-05-23 12:02:30|414.9|414.8|415|414.8|415.1|414.9|414.9|414.8|1870
1748001770000|2025-05-23 12:02:50|415.1|414.9|415|414.8|415.1|414.9|415|414.8|1700
1748001780000|2025-05-23 12:03:00|414.9|414.7|414.9|414.7|415|414.7|414.9|414.7|79
1748001820000|2025-05-23 12:03:40|414.8|414.6|414.9|414.8|414.9|414.8|414.8|414.6|2268
1748001830000|2025-05-23 12:03:50|414.8|414.7|414.8|414.6|414.8|414.7|414.8|414.6|807
1748001840000|2025-05-23 12:04:00|414.7|414.5|414.8|414.6|414.8|414.6|414.7|414.5|804
1748001860000|2025-05-23 12:04:20|415|414.8|415|414.8|415|414.8|415|414.8|0
1748001870000|2025-05-23 12:04:30||414.9||414.9||414.9||414.9|0
1748001880000|2025-05-23 12:04:40|415.1||415.1||415.1||415.1||3320
1748001890000|2025-05-23 12:04:50|415.2|415|415.2|415|415.2|415|415.2|415|1717
1748001910000|2025-05-23 12:05:10|415.5|415.1|415.4|415.3|415.5|415.4|415.4|415.1|2614
1748001920000|2025-05-23 12:05:20|415.5|415.4|415.6|415.4|415.6|415.4|415.5|415.4|2124
1748001940000|2025-05-23 12:05:40||415.5||415.5||415.5||415.5|0
1748001950000|2025-05-23 12:05:50|||||||||58
1748001960000|2025-05-23 12:06:00|415.5|415.4|415.2|415|415.5|415.4|415.2|415|3354
1748001970000|2025-05-23 12:06:10|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|0
1748001980000|2025-05-23 12:06:20|414.9|414.8|414.8|414.6|414.9|414.8|414.8|414.6|1717
1748001990000|2025-05-23 12:06:30|414.9|414.7|415|414.8|415|414.9|414.9|414.7|1405
1748002010000|2025-05-23 12:06:50|415.1|414.9|415.1|415|415.1|415|415.1|414.9|913
1748002020000|2025-05-23 12:07:00|415.2|415.1|415.2|415|415.2|415.1|415.2|415|303
1748002030000|2025-05-23 12:07:10|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|0
1748002040000|2025-05-23 12:07:20|415.2|415|415.3|415.2|415.3|415.2|415.2|415|852
1748002050000|2025-05-23 12:07:30|415.2|415.1|415.2|415|415.2|415.1|415.1|414.9|706
1748002060000|2025-05-23 12:07:40||415.1||415||415.1||415|0
1748002070000|2025-05-23 12:07:50|415.3|415.1|415.3|415.2|415.3|415.2|415.3|415.1|112
1748002080000|2025-05-23 12:08:00|415.4|415.1|415.4|415.2|415.4|415.2|415.4|415.1|0
1748002100000|2025-05-23 12:08:20|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|0
1748002110000|2025-05-23 12:08:30|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|0
1748002120000|2025-05-23 12:08:40|415.4|415.2|415.5|415.3|415.5|415.3|415.4|415.2|2549
1748002130000|2025-05-23 12:08:50|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|0
1748002140000|2025-05-23 12:09:00|415.6|415.3|415.6|415.4|415.6|415.4|415.6|415.3|756
1748002160000|2025-05-23 12:09:20|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|0
1748002170000|2025-05-23 12:09:30|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|705
1748002190000|2025-05-23 12:09:50|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|702
1748002200000|2025-05-23 12:10:00|415.6|415.4|415.7|415.5|415.7|415.5|415.6|415.4|1069
1748002210000|2025-05-23 12:10:10|415.5|415.3|415.5|415.4|415.5|415.4|415.5|415.3|0
1748002220000|2025-05-23 12:10:20|415.6||415.6||415.6||415.6||200
1748002230000|2025-05-23 12:10:30|415.4|415.3|415.6|415.4|415.6|415.5|415.4|415.3|1721
1748002240000|2025-05-23 12:10:40|415.5|415.3|415.5|415.3|415.6|415.4|415.5|415.3|0
1748002260000|2025-05-23 12:11:00||415.4||415.3||415.4||415.3|1717
1748002270000|2025-05-23 12:11:10|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|0
1748002280000|2025-05-23 12:11:20|415.5|415.2|415.4|415.1|415.5|415.2|415.4|415.1|0
1748002290000|2025-05-23 12:11:30|415.5|415.2|415.4|415.2|415.5|415.2|415.3|415.1|0
1748002300000|2025-05-23 12:11:40|415.3|415.1|415.2|414.9|415.4|415.1|415.2|414.9|1692
1748002310000|2025-05-23 12:11:50|415.1|414.8|415.1|414.8|415.1|414.9|415|414.8|150
1748002320000|2025-05-23 12:12:00|415|414.7|415.1|414.9|415.1|414.9|414.9|414.7|0
1748002330000|2025-05-23 12:12:10|415|414.8|415|414.8|415.1|414.9|415|414.8|1489
1748002340000|2025-05-23 12:12:20|415.1|414.9|415.2|414.9|415.2|415|415|414.8|604
1748002350000|2025-05-23 12:12:30|415.1|414.8|415|414.7|415.2|414.9|415|414.7|0
1748002360000|2025-05-23 12:12:40|415.1|414.8|415.1|414.8|415.1|414.8|415.1|414.8|0
1748002370000|2025-05-23 12:12:50|415|414.7|415|414.7|415.1|414.8|415|414.7|0
1748002380000|2025-05-23 12:13:00|415.1|414.8|415.1|414.9|415.1|414.9|414.9|414.7|0
1748002390000|2025-05-23 12:13:10|414.9|414.7|414.9|414.6|414.9|414.7|414.9|414.6|1590
1748002400000|2025-05-23 12:13:20|415|414.7|414.9|414.6|415|414.7|414.8|414.5|0
1748002410000|2025-05-23 12:13:30|414.8|414.5|414.7|414.4|414.8|414.5|414.7|414.4|1555
1748002420000|2025-05-23 12:13:40|414.8|414.5|414.8|414.5|414.8|414.5|414.7|414.4|10
1748002430000|2025-05-23 12:13:50|414.7|414.4|414.7|414.4|414.7|414.4|414.6|414.3|1810
1748002440000|2025-05-23 12:14:00|414.6|414.3|414.7|414.4|414.7|414.4|414.6|414.3|0
1748002450000|2025-05-23 12:14:10|414.6|414.3|414.8|414.5|414.9|414.6|414.6|414.3|384
1748002460000|2025-05-23 12:14:20|414.9|414.6|414.9|414.6|415|414.7|414.8|414.6|235
1748002470000|2025-05-23 12:14:30|415|414.7|415.1|414.8|415.1|414.8|414.9|414.7|804
1748002480000|2025-05-23 12:14:40|415|414.7|415|414.7|415.1|414.8|414.9|414.6|421
1748002490000|2025-05-23 12:14:50|414.9|414.8|415|414.7|415.1|414.8|414.9|414.7|377
1748002500000|2025-05-23 12:15:00|415.1|414.6|415.1|414.8|415.1|414.8|415|414.6|0
1748002510000|2025-05-23 12:15:10|415|414.7|415|414.7|415.1|414.8|415|414.7|0
1748002520000|2025-05-23 12:15:20|415.1|414.8|415|414.7|415.1|414.8|415|414.7|0
1748002530000|2025-05-23 12:15:30|415.1|414.8|415.1|414.8|415.1|414.8|415.1|414.8|0
1748002540000|2025-05-23 12:15:40|415|414.7|415|414.7|415.1|414.8|414.9|414.6|620
1748002550000|2025-05-23 12:15:50|414.9|414.6|415|414.7|415|414.7|414.9|414.6|0
1748002560000|2025-05-23 12:16:00|415.1|414.6|415|414.7|415.1|414.7|414.9|414.6|304
1748002570000|2025-05-23 12:16:10|414.9|414.6|414.9|414.6|414.9|414.6|414.7|414.4|1229
1748002580000|2025-05-23 12:16:20|414.8|414.5|414.8|414.5|414.9|414.6|414.8|414.5|0
1748002590000|2025-05-23 12:16:30|414.9|414.6|414.8|414.5|414.9|414.6|414.8|414.5|0
1748002600000|2025-05-23 12:16:40|414.9|414.6|414.7|414.4|414.9|414.6|414.7|414.4|963
1748002610000|2025-05-23 12:16:50|414.8|414.5|414.6|414.3|414.8|414.5|414.6|414.3|806
1748002620000|2025-05-23 12:17:00|414.7|414.4|414.5|414.2|414.7|414.4|414.4|414.1|150
1748002630000|2025-05-23 12:17:10|414.4|414.1|414.8|414.5|414.8|414.5|414.4|414.1|725
1748002640000|2025-05-23 12:17:20|414.7|414.4|414.7|414.5|414.7|414.5|414.6|414.3|1500
1748002650000|2025-05-23 12:17:30||414.4||414.4||414.4||414.4|972
1748002660000|2025-05-23 12:17:40|414.8|414.5|414.8|414.6|414.8|414.6|414.7|414.5|0
1748002670000|2025-05-23 12:17:50|414.9|414.7|414.9|414.6|414.9|414.7|414.8|414.6|4682
1748002680000|2025-05-23 12:18:00|415|414.8|415|414.8|415.1|414.9|414.9|414.7|2200
1748002690000|2025-05-23 12:18:10|415.3|415|415.2|414.9|415.3|415|415.2|414.9|0
1748002700000|2025-05-23 12:18:20|415.3|415|415.2|414.9|415.3|415|415.2|414.9|0
1748002710000|2025-05-23 12:18:30|415.3|415|415.1|414.9|415.3|415|415.1|414.9|0
1748002720000|2025-05-23 12:18:40|415.2|415|415|414.8|415.2|415|415|414.8|0
1748002730000|2025-05-23 12:18:50|415.1|414.9|415|414.7|415.1|414.9|415|414.7|2294
1748002740000|2025-05-23 12:19:00|415.1|414.8|415|414.7|415.1|414.8|415|414.7|0
1748002750000|2025-05-23 12:19:10|414.9|414.8|415.1|414.8|415.1|414.9|414.9|414.7|3200
1748002760000|2025-05-23 12:19:20|415|414.7|415|414.7|415.1|414.8|415|414.6|805
1748002770000|2025-05-23 12:19:30|414.9|414.6|414.9|414.6|415|414.7|414.9|414.6|0
1748002780000|2025-05-23 12:19:40|415|414.7|414.9|414.6|415|414.7|414.9|414.6|0
1748002790000|2025-05-23 12:19:50|415.1|414.8|415.1|414.8|415.1|414.8|415|414.7|3729
1748002800000|2025-05-23 12:20:00|414.9|414.7|414.9|414.6|415|414.8|414.9|414.6|747
1748002810000|2025-05-23 12:20:10|415|414.7|414.9|414.6|415|414.7|414.9|414.6|0
1748002820000|2025-05-23 12:20:20|415|414.7|414.8|414.5|415|414.7|414.7|414.4|1755
1748002830000|2025-05-23 12:20:30|414.6|414.3|414.7|414.4|414.7|414.4|414.6|414.3|651
1748002840000|2025-05-23 12:20:40|414.6|414.3|414.7|414.4|414.7|414.4|414.6|414.3|0
1748002850000|2025-05-23 12:20:50|414.6|414.3|414.7|414.4|414.8|414.5|414.6|414.3|933
1748002860000|2025-05-23 12:21:00|414.8|414.5|414.8|414.5|414.8|414.5|414.7|414.4|1150
1748002870000|2025-05-23 12:21:10|414.7|414.4|414.9|414.6|414.9|414.6|414.7|414.4|916
1748002880000|2025-05-23 12:21:20|414.8|414.5|415.1|414.9|415.1|414.9|414.8|414.5|614
1748002890000|2025-05-23 12:21:30|415|414.8|415.1|414.8|415.2|414.9|415|414.8|171
1748002900000|2025-05-23 12:21:40|415.3|415|415.3|415.1|415.3|415.1|415.1|414.9|750
1748002910000|2025-05-23 12:21:50|415.2|415|415.3|415|415.3|415.1|415.2|414.9|1009
1748002920000|2025-05-23 12:22:00|415.2|414.9|415.3|415.1|415.3|415.1|415.2|414.9|0
1748002930000|2025-05-23 12:22:10|415.2|415|415.3|415.1|415.3|415.1|415.2|415|0
1748002940000|2025-05-23 12:22:20|415.2|415|415.2|415|415.2|415|415.1|414.9|0
1748002950000|2025-05-23 12:22:30|415.1|414.9|415.1|414.9|415.2|415|415.1|414.9|0
1748002960000|2025-05-23 12:22:40|415.2|415|415.1|414.8|415.2|415|415.1|414.8|3
1748002970000|2025-05-23 12:22:50|415.2|414.9|414.9|414.7|415.2|414.9|414.9|414.7|0
1748002980000|2025-05-23 12:23:00|415|414.8|414.9|414.7|415|414.8|414.9|414.7|3386
1748002990000|2025-05-23 12:23:10|415|414.8|415.3|415|415.3|415|415|414.8|675
1748003000000|2025-05-23 12:23:20|415.2|414.9|415.3|415|415.3|415|415.2|414.9|0
1748003010000|2025-05-23 12:23:30|415.2|415.1|415.2|415|415.3|415.1|415.2|415|0
1748003020000|2025-05-23 12:23:40|415.3|415.1|415.2|415|415.3|415.1|415.2|415|0
1748003030000|2025-05-23 12:23:50|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|2200
1748003040000|2025-05-23 12:24:00|415.3|415.1|415.2|415|415.4|415.2|415.2|415|7514
1748003050000|2025-05-23 12:24:10|415.4|415.2|415.6|415.3|415.6|415.3|415.4|415.2|265
1748003060000|2025-05-23 12:24:20|415.5|415.2|415.5|415.2|415.6|415.4|415.5|415.2|0
1748003070000|2025-05-23 12:24:30|415.6|415.3|415.6|415.3|415.6|415.3|415.6|415.3|0
1748003080000|2025-05-23 12:24:40|415.5|415.2|415.6|415.4|415.6|415.4|415.5|415.2|0
1748003090000|2025-05-23 12:24:50|415.5|415.3|415.5|415.3|415.6|415.4|415.5|415.3|0
1748003100000|2025-05-23 12:25:00|415.6|415.4|415.8|415.5|415.8|415.6|415.6|415.4|213
1748003110000|2025-05-23 12:25:10|415.7|415.4|415.7|415.4|415.8|415.5|415.7|415.4|0
1748003120000|2025-05-23 12:25:20|415.8|415.5|415.7|415.4|415.8|415.5|415.7|415.4|0
1748003130000|2025-05-23 12:25:30|415.6|415.5|415.6|415.3|415.7|415.5|415.6|415.3|3012
1748003140000|2025-05-23 12:25:40|415.7|415.4|415.7|415.5|415.7|415.5|415.7|415.4|0
1748003150000|2025-05-23 12:25:50|415.6|415.4|415.6|415.4|415.7|415.5|415.6|415.4|116
1748003160000|2025-05-23 12:26:00|415.8|415.6|415.8|415.6|415.8|415.6|415.7|415.5|226
1748003170000|2025-05-23 12:26:10|415.7|415.5|415.8|415.6|415.8|415.6|415.7|415.5|0
1748003180000|2025-05-23 12:26:20|415.9|415.5|415.8|415.5|415.9|415.5|415.8|415.5|0
1748003190000|2025-05-23 12:26:30|415.9|415.5|416.1|415.8|416.1|415.8|415.8|415.5|866
1748003200000|2025-05-23 12:26:40|416|415.7|415.9|415.6|416.1|415.8|415.9|415.6|0
1748003210000|2025-05-23 12:26:50|416|415.7|416.1|415.8|416.1|415.8|416|415.7|0
1748003220000|2025-05-23 12:27:00|416|415.7|416.1|415.9|416.1|415.9|416|415.7|2240
1748003230000|2025-05-23 12:27:10|416.3|416|416.2|415.9|416.3|416|416.2|415.9|0
1748003240000|2025-05-23 12:27:20|416.3|416|416.3|416|416.3|416|416.2|415.9|1228
1748003250000|2025-05-23 12:27:30|416.2|415.9|416.3|416.1|416.3|416.1|416.2|415.9|761
1748003260000|2025-05-23 12:27:40|416.2|416|416.3|416.1|416.3|416.1|416.2|416|0
1748003270000|2025-05-23 12:27:50|416.2|416|416.2|416|416.2|416|416.1|415.9|0
1748003280000|2025-05-23 12:28:00|416|415.8|416.1|415.8|416.1|415.8|416|415.7|2892
1748003290000|2025-05-23 12:28:10|416|415.7|416.1|415.8|416.1|415.8|416|415.7|0
1748003300000|2025-05-23 12:28:20|416.1|415.9|416|415.8|416.1|415.9|416|415.8|0
1748003320000|2025-05-23 12:28:40|415.9|415.7|415.8|415.6|415.9|415.7|415.8|415.6|313
1748003330000|2025-05-23 12:28:50|415.9|415.7|415.8|415.6|415.9|415.7|415.8|415.6|0
1748003340000|2025-05-23 12:29:00|415.9||415.9||415.9||415.9||0
1748003350000|2025-05-23 12:29:10|415.8|415.7|415.8|415.6|415.8|415.7|415.8|415.6|0
1748003360000|2025-05-23 12:29:20|415.9|415.7|415.6|415.4|415.9|415.7|415.6|415.4|1196
1748003370000|2025-05-23 12:29:30||415.5||415.5||415.5||415.5|0
1748003380000|2025-05-23 12:29:40||415.4||415.4||415.4||415.4|150
1748003390000|2025-05-23 12:29:50|415.8|415.6|415.8|415.6|415.8|415.6|415.8|415.6|83
1748003400000|2025-05-23 12:30:00|415.9|415.7|415.9|415.7|415.9|415.7|415.9|415.7|0
1748003440000|2025-05-23 12:30:40|415.8|415.6|415.8|415.6|415.8|415.6|415.8|415.6|1529
1748003460000|2025-05-23 12:31:00|415.6|415.5|415.5|415.3|415.6|415.5|415.5|415.3|1082
1748003480000|2025-05-23 12:31:20|415.4|415.2|415.5|415.3|415.5|415.3|415.4|415.2|118
1748003490000|2025-05-23 12:31:30|415.7|415.5|415.8|415.6|415.8|415.6|415.7|415.5|554
1748003500000|2025-05-23 12:31:40|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|0
1748003510000|2025-05-23 12:31:50|415.8|415.6|415.7|415.6|415.8|415.6|415.7|415.6|0
1748003520000|2025-05-23 12:32:00||415.5||415.5||415.5||415.5|529
1748003530000|2025-05-23 12:32:10|415.8|415.6|415.8|415.6|415.8|415.6|415.8|415.5|0
1748003540000|2025-05-23 12:32:20||415.7||415.7||415.7||415.7|0
1748003550000|2025-05-23 12:32:30|415.9|415.6|415.9|415.7|415.9|415.7|415.9|415.6|2656
1748003560000|2025-05-23 12:32:40|416|415.8|416|415.8|416|415.8|416|415.8|1717
1748003570000|2025-05-23 12:32:50|416.1|415.9|416.2|416|416.2|416|416.1|415.9|0
1748003580000|2025-05-23 12:33:00|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|0
1748003600000|2025-05-23 12:33:20|416||416||416||416||0
1748003640000|2025-05-23 12:34:00|415.9|415.8|416|415.8|416|415.8|415.9|415.8|1039
1748003660000|2025-05-23 12:34:20|415.9||415.9||415.9||415.9||0
1748003670000|2025-05-23 12:34:30|416|415.9|416.1|415.9|416.1|415.9|416|415.9|0
1748003700000|2025-05-23 12:35:00||416||416||416||416|0
1748003710000|2025-05-23 12:35:10|416.2||416.2||416.2||416.2||0
1748003740000|2025-05-23 12:35:40|416.3|416.1|416.3|416.1|416.3|416.1|416.3|416.1|0
1748003790000|2025-05-23 12:36:30|416.2||416.3||416.3||416.2||0
1748003810000|2025-05-23 12:36:50|416.2||416.2||416.3||416.2||0
1748003820000|2025-05-23 12:37:00||416||416||416||416|1731
1748003880000|2025-05-23 12:38:00|416.1|415.9|416.2|416|416.2|416|416.1|415.9|0
1748003900000|2025-05-23 12:38:20|416|415.9|416.1|415.9|416.1|415.9|416|415.9|538
1748003910000|2025-05-23 12:38:30|416||416||416.1||416||0
1748003920000|2025-05-23 12:38:40|416.1||416.1||416.1||416.1||219
1748003930000|2025-05-23 12:38:50|416|415.8|415.9|415.8|416|415.8|415.9|415.8|1951
1748003940000|2025-05-23 12:39:00|416||416||416||416||0
1748003950000|2025-05-23 12:39:10|415.9||415.9||415.9||415.9||0
1748003960000|2025-05-23 12:39:20|416||416||416||416||0
1748003980000|2025-05-23 12:39:40|416.1|416|416.1|416|416.1|416|416.1|416|0
1748003990000|2025-05-23 12:39:50||415.9||415.9||415.9||415.9|609
1748004000000|2025-05-23 12:40:00|416|415.8|416.1|416|416.1|416|416|415.8|0
1748004010000|2025-05-23 12:40:10|416.2||416.2||416.2||416.2||1305
1748004070000|2025-05-23 12:41:10|416.3|416.1|416.3|416.1|416.3|416.1|416.3|416.1|0
1748004080000|2025-05-23 12:41:20|416.2||416.2||416.2||416.2||0
1748004090000|2025-05-23 12:41:30|416.3||416.2||416.3||416.2||0
1748004110000|2025-05-23 12:41:50|||||||||148
1748004120000|2025-05-23 12:42:00|||||||||271
1748004160000|2025-05-23 12:42:40|416.3|416.2|416.4|416.2|416.4|416.2|416.3|416.2|870
1748004180000|2025-05-23 12:43:00||416.3||416.3||416.3||416.3|0
1748004200000|2025-05-23 12:43:20|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|150
1748004210000|2025-05-23 12:43:30|416.4||416.4||416.4||416.4||0
1748004240000|2025-05-23 12:44:00|416.3||416.3||416.3||416.3||0
1748004260000|2025-05-23 12:44:20|416.4|416.3|416.4|416.2|416.4|416.3|416.3|416.2|1867
1748004290000|2025-05-23 12:44:50|416.3|416.1|416.3|416.1|416.3|416.1|416.2|416.1|0
1748004300000|2025-05-23 12:45:00|416.4|416.2|416.4|416.2|416.4|416.2|416.4|416.2|0
1748004310000|2025-05-23 12:45:10|416.2|416.1|416.1|415.9|416.2|416.1|416.1|415.9|485
1748004350000|2025-05-23 12:45:50|416.2|416|416.2|416|416.2|416|416.2|416|1717
1748004360000|2025-05-23 12:46:00|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|1065
1748004390000|2025-05-23 12:46:30|416.2|416.1|416.3|416.1|416.3|416.2|416.2|416.1|1484
1748004400000|2025-05-23 12:46:40|416.4|416.2|416.4|416.2|416.4|416.3|416.3|416.2|1795
1748004410000|2025-05-23 12:46:50|416.3||416.4||416.4||416.3||1400
1748004460000|2025-05-23 12:47:40|416.3|416.1|416.1|416|416.3|416.1|416.1|415.9|1928
1748004470000|2025-05-23 12:47:50||415.9||415.9||416||415.9|0
1748004480000|2025-05-23 12:48:00||416||416||416||415.9|0
1748004540000|2025-05-23 12:49:00|416.2|416.1|416.2|416|416.2|416.1|416.2|416|157
1748004550000|2025-05-23 12:49:10|416.3|416.1|416.3|416.1|416.3|416.1|416.3|416.1|0
1748004560000|2025-05-23 12:49:20|416.4|416.2|416.4|416.2|416.4|416.2|416.4|416.2|0
1748004580000|2025-05-23 12:49:40||416.3||416.3||416.3||416.3|0
1748004590000|2025-05-23 12:49:50|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.3|0
1748004600000|2025-05-23 12:50:00||416.3||416.3||416.3||416.3|1400
1748004610000|2025-05-23 12:50:10|416.6|416.4|416.6|416.5|416.6|416.5|416.6|416.4|190
1748004630000|2025-05-23 12:50:30|||||||||35
1748004640000|2025-05-23 12:50:40|||||||||10
1748004660000|2025-05-23 12:51:00||416.4||416.4||416.4||416.4|1894
1748004690000|2025-05-23 12:51:30|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|1241
1748004700000|2025-05-23 12:51:40|416.3|416.1|416.4|416.1|416.4|416.1|416.3|416.1|1403
1748004710000|2025-05-23 12:51:50|416.3||416.3||416.3||416.3||0
1748004740000|2025-05-23 12:52:20|416.4|416.2|416.3|416.1|416.4|416.2|416.3|416.1|0
1748004790000|2025-05-23 12:53:10|416.2|416|416.3|416.1|416.3|416.1|416.2|416|1444
1748004800000|2025-05-23 12:53:20|416.2|416|416.2|416|416.2|416|416.2|416|477
1748004810000|2025-05-23 12:53:30|416|415.9|416|415.9|416|415.9|416|415.9|1444
1748004840000|2025-05-23 12:54:00|416.1|416|416.1|416|416.1|416|416.1|416|0
1748004850000|2025-05-23 12:54:10||415.9||415.9||415.9||415.9|0
1748004890000|2025-05-23 12:54:50|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|1004
1748004900000|2025-05-23 12:55:00|416|415.9|416|415.8|416|415.9|416|415.8|57
1748004910000|2025-05-23 12:55:10|415.7|415.6|415.8|415.7|415.8|415.7|415.7|415.6|2616
1748004920000|2025-05-23 12:55:20||415.6||415.6||415.6||415.6|666
1748004950000|2025-05-23 12:55:50||415.7||415.7||415.7||415.7|0
1748004960000|2025-05-23 12:56:00|415.7|415.6|415.6|415.4|415.7|415.6|415.6|415.4|388
1748004970000|2025-05-23 12:56:10|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|0
1748004990000|2025-05-23 12:56:30||415.4||415.4||415.4||415.4|0
1748005000000|2025-05-23 12:56:40|415.7|415.3|415.7|415.5|415.7|415.5|415.7|415.3|0
1748005010000|2025-05-23 12:56:50|415.6||415.6||415.6||415.6||0
1748005020000|2025-05-23 12:57:00|415.7||415.7||415.7||415.7||0
1748005080000|2025-05-23 12:58:00|415.6||415.6||415.6||415.6||0
1748005090000|2025-05-23 12:58:10|415.5|415.4|415.6|415.4|415.6|415.4|415.5|415.4|1189
1748005100000|2025-05-23 12:58:20|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|0
1748005110000|2025-05-23 12:58:30|415.4||415.4||415.4||415.4||0
1748005120000|2025-05-23 12:58:40|||||||||246
1748005130000|2025-05-23 12:58:50||415.2||415.2||415.2||415.2|150
1748005150000|2025-05-23 12:59:10|415.3|415.1|415.4|415.2|415.4|415.2|415.3|415.1|0
1748005160000|2025-05-23 12:59:20|415.3||415.3||415.3||415.3||0
1748005180000|2025-05-23 12:59:40|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|0
1748005220000|2025-05-23 13:00:20|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|802
1748005230000|2025-05-23 13:00:30||415.5||415.4||415.5||415.4|150
1748005250000|2025-05-23 13:00:50|415.5||415.5||415.5||415.5||0
1748005260000|2025-05-23 13:01:00|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|1963
1748005270000|2025-05-23 13:01:10|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|707
1748005290000|2025-05-23 13:01:30|415.6||415.6||415.6||415.6||0
1748005300000|2025-05-23 13:01:40|415.5|415.3|415.4|415.3|415.5|415.3|415.4|415.3|1410
1748005310000|2025-05-23 13:01:50|415.5|415.4|415.5|415.3|415.6|415.4|415.5|415.3|0
1748005320000|2025-05-23 13:02:00||415.4||415.4||415.4||415.4|0
1748005340000|2025-05-23 13:02:20||415.3||415.3||415.3||415.3|1173
1748005360000|2025-05-23 13:02:40|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|0
1748005390000|2025-05-23 13:03:10|415.3|415.1|415.2|415.1|415.3|415.1|415.2|415.1|0
1748005420000|2025-05-23 13:03:40||415||415||415||415|0
1748005430000|2025-05-23 13:03:50|415.1|414.9|415.1|415|415.1|415|415.1|414.9|0
1748005450000|2025-05-23 13:04:10||414.9||414.9||415||414.9|150
1748005460000|2025-05-23 13:04:20||415||415||415||415|0
1748005470000|2025-05-23 13:04:30|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|129
1748005480000|2025-05-23 13:04:40|415.1|415|415.1|415|415.1|415|415.1|415|0
1748005490000|2025-05-23 13:04:50|415.2||415.2||415.2||415.2||0
1748005500000|2025-05-23 13:05:00|415.1|414.9|415.1|414.9|415.1|414.9|415|414.9|623
1748005510000|2025-05-23 13:05:10|415.2|415|415.2|415|415.2|415|415.2|415|0
1748005520000|2025-05-23 13:05:20|415.1||415.1||415.1||415.1||0
1748005530000|2025-05-23 13:05:30||414.9||414.9||414.9||414.9|1573
1748005540000|2025-05-23 13:05:40||415||414.9||415||414.9|0
1748005570000|2025-05-23 13:06:10||415||414.9||415||414.9|0
1748005590000|2025-05-23 13:06:30|415||415||415||415||0
1748005620000|2025-05-23 13:07:00|||||||||1
1748005640000|2025-05-23 13:07:20|415.1||415||415.1||415||0
1748005650000|2025-05-23 13:07:30|414.9|414.8|415|414.9|415.1|414.9|414.9|414.8|1642
1748005670000|2025-05-23 13:07:50|415.1|415|415.1|415|415.1|415|415.1|415|88
1748005690000|2025-05-23 13:08:10|415|414.9|415|414.9|415|414.9|415|414.9|829
1748005700000|2025-05-23 13:08:20|415.1||415.1||415.1||415.1||0
1748005710000|2025-05-23 13:08:30|415||415.1||415.1||415||0
1748005740000|2025-05-23 13:09:00||415||414.9||415||414.9|0
1748005750000|2025-05-23 13:09:10||415||415||415||415|0
1748005760000|2025-05-23 13:09:20|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|179
1748005790000|2025-05-23 13:09:50|415.1|415|415.1|415|415.2|415|415.1|415|1245
1748005810000|2025-05-23 13:10:10|415.2||415.2||415.2||415.2||0
1748005820000|2025-05-23 13:10:20|415.1||415.1||415.1||415.1||0
1748005870000|2025-05-23 13:11:10|415|414.9|415|414.9|415|415|415|414.9|2842
1748005880000|2025-05-23 13:11:20|415.1||415.1||415.1||415.1||0
1748005900000|2025-05-23 13:11:40||415||415||415||415|0
1748005950000|2025-05-23 13:12:30|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|0
1748005960000|2025-05-23 13:12:40|415.3||415.3||415.3||415.2||0
1748005970000|2025-05-23 13:12:50|415.2||415.2||415.3||415.2||0
1748005980000|2025-05-23 13:13:00|||||||||1056
1748006000000|2025-05-23 13:13:20|415.1|415|415.1|415|415.1|415|415.1|415|976
1748006010000|2025-05-23 13:13:30|415|414.9|415|414.9|415|414.9|415|414.9|971
1748006050000|2025-05-23 13:14:10|414.9|414.8|414.9|414.8|415|414.8|414.9|414.8|565
1748006080000|2025-05-23 13:14:40|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|1717
1748006090000|2025-05-23 13:14:50|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|96
1748006100000|2025-05-23 13:15:00|414.8|414.7|414.8|414.6|414.8|414.7|414.7|414.6|1680
1748006110000|2025-05-23 13:15:10|414.7||414.7||414.8||414.7||0
1748006120000|2025-05-23 13:15:20|414.6|414.5|414.5|414.4|414.6|414.5|414.5|414.4|1342
1748006140000|2025-05-23 13:15:40|||||||||1717
1748006190000|2025-05-23 13:16:30||414.3||414.3||414.3||414.3|342
1748006200000|2025-05-23 13:16:40||414.4||414.4||414.4||414.4|0
1748006210000|2025-05-23 13:16:50|414.6||414.6||414.6||414.6||500
1748006220000|2025-05-23 13:17:00||414.5||414.5||414.5||414.5|0
1748006230000|2025-05-23 13:17:10|414.7|414.6|414.7|414.5|414.7|414.6|414.7|414.5|0
1748006240000|2025-05-23 13:17:20|414.6||414.6||414.6||414.6||0
1748006250000|2025-05-23 13:17:30|414.7||414.7||414.7||414.7||0
1748006270000|2025-05-23 13:17:50|414.6|414.4|414.6|414.4|414.6|414.4|414.5|414.4|1019
1748006280000|2025-05-23 13:18:00|414.5||414.6||414.6||414.5||0
1748006290000|2025-05-23 13:18:10|414.5||414.5||414.5||414.5||0
1748006300000|2025-05-23 13:18:20|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|488
1748006310000|2025-05-23 13:18:30|414.5||414.5||414.5||414.5||0
1748006320000|2025-05-23 13:18:40|414.4||414.5||414.5||414.4||563
1748006370000|2025-05-23 13:19:30|414.4|414.1|414.3|414.2|414.4|414.2|414.2|414|7914
1748006380000|2025-05-23 13:19:40|414.4|414.3|414.5|414.2|414.5|414.3|414.3|414.2|2829
1748006390000|2025-05-23 13:19:50|414.3|414.3|414.4|414.2|414.5|414.3|414.3|414.2|1654
1748006410000|2025-05-23 13:20:10|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|0
1748006420000|2025-05-23 13:20:20|414.6|414.4|414.7|414.6|414.7|414.6|414.6|414.4|1101
1748006430000|2025-05-23 13:20:30||414.5||414.5||414.5||414.5|0
1748006440000|2025-05-23 13:20:40|414.6||414.7||414.7||414.6||0
1748006460000|2025-05-23 13:21:00|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|1124
1748006470000|2025-05-23 13:21:10|414.6||414.6||414.6||414.6||0
1748006490000|2025-05-23 13:21:30|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|870
1748006500000|2025-05-23 13:21:40|414.5||414.5||414.5||414.5||150
1748006510000|2025-05-23 13:21:50||414.4||414.4||414.4||414.4|0
1748006520000|2025-05-23 13:22:00|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|0
1748006530000|2025-05-23 13:22:10|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|403
1748006540000|2025-05-23 13:22:20||414.5||414.5||414.5||414.5|0
1748006560000|2025-05-23 13:22:40||414.6||414.6||414.6||414.6|0
1748006590000|2025-05-23 13:23:10|414.9|414.8|415|414.8|415|414.8|414.9|414.8|0
1748006640000|2025-05-23 13:24:00|414.9||414.9||414.9||414.9||0
1748006660000|2025-05-23 13:24:20|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|1064
1748006670000|2025-05-23 13:24:30|414.9||414.9||414.9||414.9||0
1748006690000|2025-05-23 13:24:50|414.6|414.5|414.6|414.4|414.7|414.5|414.6|414.4|2454
1748006700000|2025-05-23 13:25:00|414.5||414.5||414.5||414.5||115
1748006720000|2025-05-23 13:25:20|414.6|414.5|414.7|414.5|414.7|414.5|414.6|414.5|292
1748006760000|2025-05-23 13:26:00|414.6||414.6||414.6||414.6||0
1748006770000|2025-05-23 13:26:10|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|4115
1748006780000|2025-05-23 13:26:20|414.4|414.3|414.5|414.3|414.5|414.3|414.4|414.3|1116
1748006790000|2025-05-23 13:26:30|414.6|414.4|414.7|414.5|414.7|414.5|414.6|414.4|0
1748006800000|2025-05-23 13:26:40|414.6|414.4|414.7|414.6|414.7|414.6|414.6|414.4|0
1748006820000|2025-05-23 13:27:00|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|0
1748006830000|2025-05-23 13:27:10|414.9||414.9||414.9||414.9||1096
1748006850000|2025-05-23 13:27:30|415|414.8|415|414.8|415|414.8|415|414.8|0
1748006860000|2025-05-23 13:27:40||414.9||414.9||414.9||414.9|1188
1748006890000|2025-05-23 13:28:10|414.9|414.8|415|414.8|415|414.8|414.9|414.8|1717
1748006910000|2025-05-23 13:28:30|414.9|414.9|415|414.8|415|414.9|414.9|414.8|709
1748006920000|2025-05-23 13:28:40|415.1|415|415.1|415|415.1|415|415.1|415|0
1748006930000|2025-05-23 13:28:50||414.9||414.9||414.9||414.9|0
1748006940000|2025-05-23 13:29:00|415.2|415.1|415.1|415|415.2|415.1|415.1|415|1400
1748006950000|2025-05-23 13:29:10|415|414.9|415|414.9|415|414.9|415|414.9|498
1748006960000|2025-05-23 13:29:20|415.1|415|415.2|415|415.2|415|415.1|415|0
1748006970000|2025-05-23 13:29:30||415.1||415.1||415.1||415.1|0
1748006980000|2025-05-23 13:29:40|415.3|415.2|415.3|415.1|415.3|415.2|415.3|415.1|2152
1748006990000|2025-05-23 13:29:50||415.2||415.2||415.2||415.2|0
1748007000000|2025-05-23 13:30:00|415.5|415.3|415.3|415.1|415.5|415.3|415.2|415.1|3661
1748007010000|2025-05-23 13:30:10||415.2||415.2||415.2||415.1|1717
1748007020000|2025-05-23 13:30:20|415.2|415.1|415.2|415|415.2|415.1|415.2|415|3919
1748007030000|2025-05-23 13:30:30|415.1|414.9|415|414.8|415.2|415|415|414.8|0
1748007040000|2025-05-23 13:30:40|414.9|414.9|414.9|414.7|414.9|414.9|414.9|414.7|2190
1748007050000|2025-05-23 13:30:50|415|414.8|414.8|414.7|415|414.8|414.8|414.7|2016
1748007060000|2025-05-23 13:31:00|414.7|414.5|414.7|414.5|414.7|414.5|414.6|414.4|2391
1748007100000|2025-05-23 13:31:40||414.6||414.6||414.6||414.6|0
1748007110000|2025-05-23 13:31:50|414.9|414.7|415.1|414.9|415.1|415|414.9|414.7|1789
1748007120000|2025-05-23 13:32:00|415.2|415|415.2|415.1|415.2|415.1|415.2|415|0
1748007130000|2025-05-23 13:32:10|415.1|415|415.2|415|415.2|415|415.1|415|1717
1748007140000|2025-05-23 13:32:20|415.1|414.9|415|414.8|415.1|414.9|415|414.8|1174
1748007150000|2025-05-23 13:32:30|414.8|414.6|414.7|414.5|414.8|414.6|414.7|414.5|2411
1748007160000|2025-05-23 13:32:40|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|1340
1748007170000|2025-05-23 13:32:50||414.3||414.3||414.3||414.3|0
1748007190000|2025-05-23 13:33:10|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|767
1748007210000|2025-05-23 13:33:30|414.3|414.1|414.1|413.9|414.3|414.1|414.1|413.9|2554
1748007220000|2025-05-23 13:33:40|414|413.8|413.8|413.6|414|413.8|413.8|413.6|2711
1748007230000|2025-05-23 13:33:50|413.7||413.8||413.8||413.7||0
1748007240000|2025-05-23 13:34:00|413.7|413.4|413.6|413.4|413.8|413.4|413.6|413.4|2544
1748007250000|2025-05-23 13:34:10|413.8|413.5|413.8|413.7|413.8|413.7|413.8|413.5|682
1748007260000|2025-05-23 13:34:20|413.9|413.6|413.8|413.6|413.9|413.6|413.8|413.6|0
1748007280000|2025-05-23 13:34:40|||||||||2
1748007290000|2025-05-23 13:34:50|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|1611
1748007320000|2025-05-23 13:35:20|413.5|413.4|413.5|413.3|413.5|413.4|413.5|413.3|1407
1748007330000|2025-05-23 13:35:30||413.4||413.3||413.4||413.3|1717
1748007360000|2025-05-23 13:36:00|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1748007380000|2025-05-23 13:36:20|413.7|413.6|413.6|413.5|413.8|413.6|413.6|413.5|2958
1748007390000|2025-05-23 13:36:30|413.7||413.7||413.7||413.7||0
1748007400000|2025-05-23 13:36:40|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|3434
1748007410000|2025-05-23 13:36:50|413.7|413.5|413.6|413.4|413.7|413.5|413.6|413.4|0
1748007430000|2025-05-23 13:37:10||413.5||413.5||413.5||413.5|0
1748007440000|2025-05-23 13:37:20|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|223
1748007450000|2025-05-23 13:37:30|414.1|413.7|414.1|413.9|414.1|413.9|414.1|413.7|0
1748007460000|2025-05-23 13:37:40|414|413.8|414.1|413.9|414.1|413.9|414|413.8|818
1748007480000|2025-05-23 13:38:00|414||414||414||414||0
1748007490000|2025-05-23 13:38:10|414.1||414||414.1||414||0
1748007500000|2025-05-23 13:38:20|413.9|413.8|413.8|413.7|413.9|413.8|413.7|413.6|3414
1748007520000|2025-05-23 13:38:40|413.9||413.9||413.9||413.9||0
1748007530000|2025-05-23 13:38:50|413.8||413.9||413.9||413.8||0
1748007540000|2025-05-23 13:39:00|413.8||413.8||413.8||413.8||0
1748007570000|2025-05-23 13:39:30||413.6||413.7||413.7||413.6|153
1748007590000|2025-05-23 13:39:50|413.6|413.6|413.6|413.5|413.6|413.6|413.6|413.5|1762
1748007600000|2025-05-23 13:40:00|413.7|413.6|413.7|413.5|413.7|413.6|413.7|413.5|794
1748007610000|2025-05-23 13:40:10|413.8|413.6|413.8|413.7|413.8|413.7|413.8|413.6|168
1748007620000|2025-05-23 13:40:20|413.9|413.6|413.8|413.6|413.9|413.6|413.8|413.6|0
1748007650000|2025-05-23 13:40:50|413.7|413.5|413.6|413.5|413.7|413.5|413.6|413.5|0
1748007660000|2025-05-23 13:41:00|413.5|413.4|413.5|413.3|413.5|413.4|413.5|413.3|2436
1748007680000|2025-05-23 13:41:20|413.6|413.4|413.6|413.5|413.6|413.5|413.6|413.4|0
1748007690000|2025-05-23 13:41:30|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|586
1748007700000|2025-05-23 13:41:40|413.6||413.6||413.6||413.6||0
1748007710000|2025-05-23 13:41:50|413.5|413.3|413.4|413.2|413.5|413.3|413.4|413.2|2147
1748007720000|2025-05-23 13:42:00|413.5|413.3|413.2|413|413.5|413.3|413.1|413|776
1748007730000|2025-05-23 13:42:10|413.1||413.2||413.2||413.1||0
1748007760000|2025-05-23 13:42:40|413.3|413.1|413.3|413.1|413.3|413.2|413.3|413.1|2419
1748007770000|2025-05-23 13:42:50|413.4|413.2|413.4|413.2|413.4|413.3|413.4|413.2|532
1748007780000|2025-05-23 13:43:00|413.3||413.3||413.3||413.3||0
1748007790000|2025-05-23 13:43:10||413.1||413.1||413.1||413.1|1139
1748007810000|2025-05-23 13:43:30|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|1311
1748007830000|2025-05-23 13:43:50|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|0
1748007840000|2025-05-23 13:44:00|413.5||413.6||413.6||413.5||0
1748007860000|2025-05-23 13:44:20|413.7|413.5|413.8|413.6|413.8|413.6|413.7|413.5|1235
1748007870000|2025-05-23 13:44:30|413.7||413.8||413.8||413.7||0
1748007890000|2025-05-23 13:44:50||413.7||413.7||413.7||413.7|0
1748007910000|2025-05-23 13:45:10|414|413.8|413.9|413.8|414|413.8|413.9|413.8|145
1748007920000|2025-05-23 13:45:20|414||413.9||414||413.9||0
1748007930000|2025-05-23 13:45:30|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|101
1748007980000|2025-05-23 13:46:20|413.9||413.9||413.9||413.9||0
1748008000000|2025-05-23 13:46:40|413.8||413.8||413.8||413.8||0
1748008010000|2025-05-23 13:46:50|413.7|413.6|413.7|413.5|413.7|413.7|413.6|413.5|4028
1748008020000|2025-05-23 13:47:00|413.8|413.6|413.7|413.6|413.8|413.6|413.7|413.6|0
1748008030000|2025-05-23 13:47:10|413.6|413.5|413.8|413.7|413.8|413.7|413.6|413.5|1
1748008050000|2025-05-23 13:47:30|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|823
1748008070000|2025-05-23 13:47:50|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|0
1748008080000|2025-05-23 13:48:00|414.2|414|414.3|414.1|414.3|414.1|414.2|414|240
1748008100000|2025-05-23 13:48:20|414.4|414.2|414.4|414.2|414.4|414.2|414.3|414.1|0
1748008110000|2025-05-23 13:48:30|414.5|414.3|414.6|414.4|414.6|414.4|414.5|414.3|0
1748008120000|2025-05-23 13:48:40|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|0
1748008130000|2025-05-23 13:48:50|414.6||414.7||414.7||414.6||0
1748008160000|2025-05-23 13:49:20|414.6||414.6||414.6||414.6||150
1748008170000|2025-05-23 13:49:30||414.4||414.4||414.4||414.4|0
1748008200000|2025-05-23 13:50:00|414.5||414.5||414.5||414.5||1400
1748008210000|2025-05-23 13:50:10||414.3||414.3||414.3||414.3|1717
1748008220000|2025-05-23 13:50:20|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|0
1748008230000|2025-05-23 13:50:30|414.5|414.3|414.4|414.3|414.5|414.3|414.4|414.2|131
1748008240000|2025-05-23 13:50:40||414.2||414.2||414.3||414.2|0
1748008270000|2025-05-23 13:51:10|414.3||414.3||414.3||414.3||0
1748008290000|2025-05-23 13:51:30|414.4|414.1|414.3|414.1|414.4|414.1|414.3|414.1|275
1748008300000|2025-05-23 13:51:40|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|0
1748008320000|2025-05-23 13:52:00|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|616
1748008330000|2025-05-23 13:52:10||414.4||414.4||414.4||414.4|0
1748008370000|2025-05-23 13:52:50|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|2588
1748008380000|2025-05-23 13:53:00|414.5||414.4||414.5||414.4||0
1748008390000|2025-05-23 13:53:10|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|1303
1748008400000|2025-05-23 13:53:20|414.4|414.1|414.4|414.2|414.4|414.2|414.4|414.1|1717
1748008410000|2025-05-23 13:53:30|414.6|414.3|414.4|414.3|414.6|414.4|414.4|414.2|4426
1748008450000|2025-05-23 13:54:10||414.2||414.3||414.3||414.2|0
1748008500000|2025-05-23 13:55:00|414.3|414.2|414.2|414.1|414.3|414.2|414.2|414.1|839
1748008510000|2025-05-23 13:55:10|414.1|414|414.1|414|414.1|414|414.1|414|747
1748008530000|2025-05-23 13:55:30|414|413.9|414.1|413.9|414.1|414|414|413.9|1675
1748008540000|2025-05-23 13:55:40|414.2|414|414.2|414|414.2|414|414.2|414|427
1748008560000|2025-05-23 13:56:00|414.3|414.1|414.3|414.2|414.3|414.2|414.3|414.1|1382
1748008570000|2025-05-23 13:56:10|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|804
1748008580000|2025-05-23 13:56:20|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|1058
1748008590000|2025-05-23 13:56:30||414||414||414||413.9|0
1748008600000|2025-05-23 13:56:40||413.9||413.9||413.9||413.9|465
1748008610000|2025-05-23 13:56:50||414||414||414||414|0
1748008650000|2025-05-23 13:57:30|||||||||1041
1748008690000|2025-05-23 13:58:10||413.9||414||414||413.9|1215
1748008700000|2025-05-23 13:58:20|414.2||414.2||414.2||414.2||104
1748008740000|2025-05-23 13:59:00|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|1311
1748008800000|2025-05-23 14:00:00|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|125
1748008820000|2025-05-23 14:00:20|414.6|414.4|414.5|414.4|414.6|414.4|414.5|414.4|0
1748008830000|2025-05-23 14:00:30||414.3||414.3||414.3||414.3|237
1748008870000|2025-05-23 14:01:10|414.6|414.5|414.6|414.4|414.6|414.5|414.6|414.4|157
1748008900000|2025-05-23 14:01:40|414.5|414.5|414.6|414.5|414.6|414.5|414.5|414.5|1096
1748008920000|2025-05-23 14:02:00|414.7|414.6|414.8|414.6|414.8|414.7|414.7|414.6|2140
1748008940000|2025-05-23 14:02:20|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|0
1748008950000|2025-05-23 14:02:30|414.8||414.8||414.8||414.8||0
1748008960000|2025-05-23 14:02:40||414.6||414.6||414.6||414.6|861
1748008970000|2025-05-23 14:02:50|414.7||414.8||414.8||414.7||418
1748008990000|2025-05-23 14:03:10|414.9|414.8|415|414.8|415|414.8|414.9|414.8|2757
1748009000000|2025-05-23 14:03:20|414.9|414.7|415|414.8|415|414.8|414.9|414.7|2228
1748009010000|2025-05-23 14:03:30|414.9||415||415||414.9||0
1748009020000|2025-05-23 14:03:40|414.9||414.9||414.9||414.9||0
1748009060000|2025-05-23 14:04:20||414.7||414.8||414.8||414.7|1294
1748009070000|2025-05-23 14:04:30|415|414.9|415|414.8|415|414.9|414.9|414.8|1303
1748009110000|2025-05-23 14:05:10|415.1|414.9|415|414.9|415.1|414.9|415|414.9|122
1748009130000|2025-05-23 14:05:30|415.1|415|415.2|415.1|415.2|415.1|415.1|415|1328
1748009140000|2025-05-23 14:05:40|415.1|415|415.1|415|415.1|415|415.1|415|2151
1748009150000|2025-05-23 14:05:50|414.9|414.8|414.9|414.7|414.9|414.8|414.9|414.7|4571
1748009160000|2025-05-23 14:06:00|415|414.8|415|414.8|415|414.8|415|414.8|0
1748009170000|2025-05-23 14:06:10|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|0
1748009180000|2025-05-23 14:06:20|415||415||415||415||115
1748009200000|2025-05-23 14:06:40|414.9|414.8|414.9|414.7|414.9|414.8|414.9|414.7|0
1748009210000|2025-05-23 14:06:50|415|414.8|415|414.8|415|414.8|415|414.8|0
1748009220000|2025-05-23 14:07:00||414.9||414.9||414.9||414.9|0
1748009230000|2025-05-23 14:07:10|414.7|414.6|414.6|414.5|414.7|414.6|414.6|414.5|1613
1748009240000|2025-05-23 14:07:20||414.4||414.4||414.4||414.4|0
1748009250000|2025-05-23 14:07:30||414.5||414.5||414.5||414.5|0
1748009280000|2025-05-23 14:08:00|414.7|414.6|414.8|414.7|414.8|414.7|414.7|414.6|1090
1748009310000|2025-05-23 14:08:30|414.7|414.6|414.8|414.6|414.8|414.6|414.7|414.6|785
1748009320000|2025-05-23 14:08:40|414.7|414.7|414.7|414.6|414.7|414.7|414.7|414.6|266
1748009340000|2025-05-23 14:09:00|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|1270
1748009360000|2025-05-23 14:09:20|414.7||414.7||414.7||414.7||0
1748009370000|2025-05-23 14:09:30|414.6||414.6||414.6||414.6||0
1748009380000|2025-05-23 14:09:40|414.5|414.4|414.6|414.4|414.6|414.4|414.5|414.4|0
1748009400000|2025-05-23 14:10:00||414.5||414.5||414.5||414.5|0
1748009520000|2025-05-23 14:12:00|414.7|414.6|414.8|414.7|414.8|414.7|414.7|414.6|881
1748009530000|2025-05-23 14:12:10||414.6||414.6||414.6||414.6|0
1748009540000|2025-05-23 14:12:20||414.7||414.6||414.7||414.6|1331
1748009560000|2025-05-23 14:12:40||414.7||414.7||414.7||414.7|798
1748009570000|2025-05-23 14:12:50|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|7
1748009580000|2025-05-23 14:13:00|414.6|414.5|414.7|414.6|414.7|414.6|414.6|414.5|3285
1748009600000|2025-05-23 14:13:20|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|75
1748009620000|2025-05-23 14:13:40|414.9|414.8|415|414.8|415|414.8|414.9|414.8|1812
1748009630000|2025-05-23 14:13:50|415.1|415|415.1|414.9|415.1|415|415.1|414.9|1316
1748009640000|2025-05-23 14:14:00|415|414.8|415|414.8|415|414.8|414.9|414.8|1717
1748009650000|2025-05-23 14:14:10||414.9||414.9||414.9||414.9|0
1748009660000|2025-05-23 14:14:20|414.8|414.8|414.8|414.6|414.8|414.8|414.8|414.6|880
1748009680000|2025-05-23 14:14:40||414.7||414.7||414.7||414.7|0
1748009690000|2025-05-23 14:14:50|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|0
1748009700000|2025-05-23 14:15:00||414.5||414.5||414.5||414.5|129
1748009710000|2025-05-23 14:15:10|414.6||414.6||414.6||414.6||0
1748009720000|2025-05-23 14:15:20||414.4||414.4||414.4||414.4|1717
1748009750000|2025-05-23 14:15:50||414.5||414.5||414.5||414.5|0
1748009780000|2025-05-23 14:16:20|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|199
1748009800000|2025-05-23 14:16:40|||||||||4556
1748009810000|2025-05-23 14:16:50|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|736
1748009850000|2025-05-23 14:17:30||414.6||414.6||414.6||414.6|446
1748009880000|2025-05-23 14:18:00|414.7|414.5|414.6|414.5|414.7|414.5|414.6|414.5|1450
1748009890000|2025-05-23 14:18:10|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|1149
1748009930000|2025-05-23 14:18:50|414.6||414.6||414.6||414.6||0
1748009960000|2025-05-23 14:19:20|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|209
1748010030000|2025-05-23 14:20:30|414.6||414.6||414.6||414.6||1331
1748010040000|2025-05-23 14:20:40|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|1400
1748010100000|2025-05-23 14:21:40|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|0
1748010130000|2025-05-23 14:22:10|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|0
1748010150000|2025-05-23 14:22:30|414.6||414.6||414.6||414.6||102
1748010160000|2025-05-23 14:22:40||414.5||414.4||414.5||414.4|1066
1748010190000|2025-05-23 14:23:10|414.5|414.2|414.4|414.2|414.5|414.2|414.4|414.2|899
1748010210000|2025-05-23 14:23:30||414.3||414.3||414.3||414.3|0
1748010220000|2025-05-23 14:23:40||414.2||414.2||414.2||414.2|0
1748010260000|2025-05-23 14:24:20|414.3||414.3||414.3||414.3||0
1748010270000|2025-05-23 14:24:30|414.2|414.1|414|413.9|414.2|414.1|414|413.9|2125
1748010280000|2025-05-23 14:24:40|414.1|413.8|414.1|413.9|414.1|413.9|414.1|413.8|367
1748010290000|2025-05-23 14:24:50|414|413.8|414|413.8|414|413.8|414|413.8|0
1748010320000|2025-05-23 14:25:20|413.9||413.9||413.9||413.9||0
1748010360000|2025-05-23 14:26:00|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|131
1748010370000|2025-05-23 14:26:10|413.9||413.9||413.9||413.9||1382
1748010390000|2025-05-23 14:26:30||413.8||413.8||413.8||413.8|25
1748010420000|2025-05-23 14:27:00|414.1|414|414.2|414|414.2|414.1|414.1|414|1547
1748010430000|2025-05-23 14:27:10||414.1||414.1||414.1||414.1|0
1748010460000|2025-05-23 14:27:40|414.1|414|414.1|414|414.1|414|414.1|414|0
1748010490000|2025-05-23 14:28:10|414.3|414.2|414.4|414.2|414.4|414.3|414.3|414.2|3266
1748010500000|2025-05-23 14:28:20||414.3||414.3||414.3||414.3|0
1748010510000|2025-05-23 14:28:30||414.2||414.2||414.2||414.2|955
1748010540000|2025-05-23 14:29:00||414.3||414.3||414.3||414.3|0
1748010560000|2025-05-23 14:29:20|414.2|414.1|414.3|414.1|414.3|414.1|414.2|414.1|1103
1748010600000|2025-05-23 14:30:00|414.2|414.2|414.3|414.1|414.3|414.2|414.2|414.1|0
1748010610000|2025-05-23 14:30:10|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|126
1748010620000|2025-05-23 14:30:20||414.3||414.3||414.3||414.3|0
1748010630000|2025-05-23 14:30:30|414.6|414.4|414.6|414.5|414.6|414.5|414.6|414.4|877
1748010690000|2025-05-23 14:31:30||414.4||414.4||414.4||414.4|4770
1748010710000|2025-05-23 14:31:50|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|3549
1748010720000|2025-05-23 14:32:00||414.4||414.3||414.4||414.3|0
1748010730000|2025-05-23 14:32:10|414.6|414.4|414.5|414.4|414.6|414.4|414.5|414.4|0
1748010750000|2025-05-23 14:32:30|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|873
1748010760000|2025-05-23 14:32:40|414.7|414.6|414.8|414.7|414.8|414.7|414.7|414.6|2143
1748010770000|2025-05-23 14:32:50|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|0
1748010820000|2025-05-23 14:33:40|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|217
1748010850000|2025-05-23 14:34:10|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|616
1748010860000|2025-05-23 14:34:20|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|970
1748010870000|2025-05-23 14:34:30||414.6||414.7||414.7||414.6|1722
1748010890000|2025-05-23 14:34:50|414.7|414.6|414.8|414.6|414.8|414.6|414.7|414.6|891
1748010900000|2025-05-23 14:35:00|414.7||414.7||414.7||414.7||0
1748010910000|2025-05-23 14:35:10|414.8||414.8||414.8||414.8||2149
1748010980000|2025-05-23 14:36:20|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|2149
1748010990000|2025-05-23 14:36:30||414.8||414.7||414.8||414.7|2149
1748011000000|2025-05-23 14:36:40|414.8||414.9||414.9||414.8||0
1748011030000|2025-05-23 14:37:10|415|414.9|415|414.9|415|414.9|415|414.9|1328
1748011050000|2025-05-23 14:37:30|415.1|415|415.1|415|415.1|415|415.1|415|0
1748011130000|2025-05-23 14:38:50|||||||||1300
1748011140000|2025-05-23 14:39:00||414.9||415||415||414.9|2149
1748011160000|2025-05-23 14:39:20|414.9|414.8|415|414.8|415|414.8|414.9|414.8|2087
1748011170000|2025-05-23 14:39:30|414.9||414.9||414.9||414.9||0
1748011220000|2025-05-23 14:40:20|415|414.9|415|414.9|415|414.9|415|414.9|2149
1748011230000|2025-05-23 14:40:30|415.1||415.1||415.1||415||0
1748011240000|2025-05-23 14:40:40|415||415||415.1||415||0
1748011250000|2025-05-23 14:40:50|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|147
1748011340000|2025-05-23 14:42:20|415||415||415||415||0
1748011380000|2025-05-23 14:43:00|414.9|414.7|414.9|414.7|414.9|414.8|414.8|414.7|4764
1748011400000|2025-05-23 14:43:20||414.8||414.8||414.8||414.8|0
1748011420000|2025-05-23 14:43:40|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|150
1748011480000|2025-05-23 14:44:40|415|414.9|415|414.8|415|414.9|415|414.8|0
1748011510000|2025-05-23 14:45:10|415.1|414.9|415.1|414.9|415.1|415|415.1|414.9|156
1748011520000|2025-05-23 14:45:20|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|11
1748011540000|2025-05-23 14:45:40|||||||||2679
1748011560000|2025-05-23 14:46:00|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|211
1748011580000|2025-05-23 14:46:20||415.3||415.3||415.3||415.3|0
1748011590000|2025-05-23 14:46:30|415.3|415.2|415.4|415.2|415.4|415.2|415.3|415.2|3103
1748011700000|2025-05-23 14:48:20|415.3||415.3||415.3||415.3||867
1748011740000|2025-05-23 14:49:00|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|0
1748011760000|2025-05-23 14:49:20|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|1934
1748011780000|2025-05-23 14:49:40|||||||||2149
1748011820000|2025-05-23 14:50:20|415.2|415.1|415.3|415.1|415.3|415.1|415.2|415.1|1981
1748011830000|2025-05-23 14:50:30|415.2||415.2||415.2||415.2||0
1748011850000|2025-05-23 14:50:50|415.1|415|415.1|415|415.1|415|415.1|415|1087
1748011860000|2025-05-23 14:51:00|415|414.9|415|414.9|415|414.9|415|414.9|367
1748011870000|2025-05-23 14:51:10|415.1||415.1||415.1||415.1||0
1748011910000|2025-05-23 14:51:50||415||415||415||415|968
1748011920000|2025-05-23 14:52:00|415|414.9|415.1|414.9|415.1|414.9|415|414.9|454
1748011930000|2025-05-23 14:52:10||415||415||415||415|0
1748011960000|2025-05-23 14:52:40|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|202
1748011990000|2025-05-23 14:53:10|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|0
1748012010000|2025-05-23 14:53:30|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|3584
1748012020000|2025-05-23 14:53:40|415.4|415.3|415.4|415.2|415.4|415.3|415.3|415.2|2902
1748012040000|2025-05-23 14:54:00||415.3||415.3||415.3||415.3|0
1748012060000|2025-05-23 14:54:20|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|1432
1748012090000|2025-05-23 14:54:50|||||||||125
1748012100000|2025-05-23 14:55:00|||||||||1184
1748012140000|2025-05-23 14:55:40|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|639
1748012160000|2025-05-23 14:56:00|415.3|415.2|415.4|415.2|415.4|415.3|415.3|415.2|1408
1748012220000|2025-05-23 14:57:00||415.3||415.3||415.3||415.3|0
1748012230000|2025-05-23 14:57:10|415.5||415.5||415.5||415.5||0
1748012250000|2025-05-23 14:57:30||415.4||415.4||415.4||415.4|0
1748012280000|2025-05-23 14:58:00|||||||||1853
1748012300000|2025-05-23 14:58:20|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|3154
1748012370000|2025-05-23 14:59:30|||||||||500
1748012400000|2025-05-23 15:00:00|||||||||4095
1748012440000|2025-05-23 15:00:40|||||||||553
1748012490000|2025-05-23 15:01:30|||||||||106
1748012580000|2025-05-23 15:03:00|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|1879
1748012620000|2025-05-23 15:03:40|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|2321
1748012640000|2025-05-23 15:04:00|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|826
1748012710000|2025-05-23 15:05:10|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.2|361
1748012750000|2025-05-23 15:05:50|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|1100
1748012760000|2025-05-23 15:06:00|415.2|415.1|415.2|415|415.2|415.1|415.2|415|2686
1748012780000|2025-05-23 15:06:20|415.1|414.9|415|414.9|415.1|414.9|415|414.9|667
1748012820000|2025-05-23 15:07:00|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|715
1748012830000|2025-05-23 15:07:10|415|414.9|415|414.9|415|414.9|415|414.9|0
1748012870000|2025-05-23 15:07:50|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|0
1748012900000|2025-05-23 15:08:20||414.8||414.8||414.8||414.7|0
1748013030000|2025-05-23 15:10:30|||||||||132
1748013070000|2025-05-23 15:11:10|414.8|414.7|414.9|414.7|414.9|414.7|414.8|414.7|0
1748013080000|2025-05-23 15:11:20||414.8||414.8||414.8||414.8|0
1748013120000|2025-05-23 15:12:00|415|414.9|415|414.8|415|414.9|415|414.8|1626
1748013170000|2025-05-23 15:12:50|414.9||414.9||414.9||414.9||0
1748013180000|2025-05-23 15:13:00||414.7||414.8||414.8||414.7|0
1748013190000|2025-05-23 15:13:10|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|1081
1748013200000|2025-05-23 15:13:20|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|700
1748013210000|2025-05-23 15:13:30|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|0
1748013290000|2025-05-23 15:14:50|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|0
1748013300000|2025-05-23 15:15:00|||||||||22
1748013310000|2025-05-23 15:15:10|414.8|414.6|414.8|414.6|414.9|414.7|414.8|414.6|0
1748013320000|2025-05-23 15:15:20|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|0
1748013330000|2025-05-23 15:15:30|414.8|414.6|414.9|414.7|414.9|414.7|414.8|414.6|0
1748013340000|2025-05-23 15:15:40|414.8|414.6|414.8|414.6|414.9|414.7|414.8|414.6|0
1748013350000|2025-05-23 15:15:50|414.9|414.7|414.8|414.6|414.9|414.7|414.8|414.6|0
1748013360000|2025-05-23 15:16:00|414.9|414.7|415|414.8|415|414.8|414.9|414.7|347
1748013370000|2025-05-23 15:16:10|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|3186
1748013380000|2025-05-23 15:16:20|415|414.8|414.9|414.7|415|414.8|414.9|414.7|0
1748013390000|2025-05-23 15:16:30|415|414.8|414.9|414.7|415|414.8|414.9|414.7|0
1748013400000|2025-05-23 15:16:40|415|414.8|415|414.8|415|414.8|414.9|414.7|0
1748013410000|2025-05-23 15:16:50|414.9|414.7|415|414.8|415|414.8|414.9|414.7|0
1748013420000|2025-05-23 15:17:00|414.9|414.7|415|414.8|415|414.8|414.9|414.7|57
1748013430000|2025-05-23 15:17:10|414.9|414.7|415|414.8|415|414.8|414.9|414.7|0
1748013450000|2025-05-23 15:17:30|414.9|414.7|415|414.8|415|414.8|414.9|414.7|0
1748013460000|2025-05-23 15:17:40|||||||||2532
1748013470000|2025-05-23 15:17:50|414.9|414.7|414.9|414.7|415|414.8|414.9|414.7|0
1748013480000|2025-05-23 15:18:00|415|414.8|415|414.8|415|414.8|414.9|414.7|0
1748013490000|2025-05-23 15:18:10|414.9|414.7|415|414.8|415|414.8|414.9|414.7|0
1748013500000|2025-05-23 15:18:20|414.9|414.7|415|414.8|415|414.8|414.9|414.7|0
1748013510000|2025-05-23 15:18:30|414.9|414.7|414.8|414.6|414.9|414.7|414.8|414.6|489
1748013520000|2025-05-23 15:18:40|414.9|414.7|415|414.7|415|414.7|414.9|414.6|2428
1748013530000|2025-05-23 15:18:50|414.9|414.6|415|414.7|415|414.7|414.9|414.6|0
1748013540000|2025-05-23 15:19:00|414.9|414.9|415.1|414.9|415.1|414.9|414.9|414.8|1782
1748013550000|2025-05-23 15:19:10|415|414.8|415.1|414.9|415.1|414.9|415|414.8|77
1748013560000|2025-05-23 15:19:20|415.2|415|415.1|414.9|415.2|415|415.1|414.9|0
1748013570000|2025-05-23 15:19:30|415.2|415|415.2|415|415.2|415|415.1|414.9|0
1748013590000|2025-05-23 15:19:50|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|0
1748013600000|2025-05-23 15:20:00|415.2|415|415|414.8|415.2|415|415|414.8|2615
1748013610000|2025-05-23 15:20:10|415.1|414.9|415|414.8|415.1|414.9|415|414.8|0
1748013620000|2025-05-23 15:20:20|415.1|414.9|415.1|414.9|415.1|414.9|415|414.8|189
1748013630000|2025-05-23 15:20:30|415|414.8|415|414.8|415|414.8|415|414.8|819
1748013640000|2025-05-23 15:20:40|415.1|414.9|415|414.8|415.1|414.9|415|414.8|0
1748013650000|2025-05-23 15:20:50|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|0
1748013660000|2025-05-23 15:21:00|415|414.8|415.1|414.8|415.1|414.8|415|414.7|997
1748013670000|2025-05-23 15:21:10|415|414.7|415|414.7|415|414.7|415|414.7|0
1748013690000|2025-05-23 15:21:30|415.1|414.8|415.1|414.8|415.1|414.8|415.1|414.8|0
1748013700000|2025-05-23 15:21:40|415|414.7|414.9|414.7|415|414.8|414.9|414.7|3783
1748013710000|2025-05-23 15:21:50|415|414.8|414.9|414.7|415|414.8|414.9|414.7|0
1748013720000|2025-05-23 15:22:00|415|414.8|415|414.8|415|414.8|414.9|414.7|851
1748013730000|2025-05-23 15:22:10|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|0
1748013740000|2025-05-23 15:22:20|415|414.8|414.9|414.7|415|414.8|414.9|414.7|0
1748013750000|2025-05-23 15:22:30|415|414.8|414.9|414.7|415|414.8|414.9|414.7|1741
1748013760000|2025-05-23 15:22:40|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|118
1748013770000|2025-05-23 15:22:50|414.9|414.7|414.9|414.7|414.9|414.7|414.8|414.6|0
1748013780000|2025-05-23 15:23:00|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|0
1748013790000|2025-05-23 15:23:10|414.9|414.7|414.9|414.7|414.9|414.7|414.8|414.6|0
1748013800000|2025-05-23 15:23:20|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|0
1748013810000|2025-05-23 15:23:30|414.9|414.7|414.8|414.6|414.9|414.7|414.8|414.6|0
1748013820000|2025-05-23 15:23:40|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|0
1748013830000|2025-05-23 15:23:50|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|0
1748013840000|2025-05-23 15:24:00|414.7|414.5|414.8|414.6|414.9|414.7|414.7|414.5|960
1748013850000|2025-05-23 15:24:10|414.9|414.7|414.8|414.6|414.9|414.7|414.8|414.6|1279
1748013860000|2025-05-23 15:24:20|414.9|414.7|414.9|414.7|414.9|414.7|414.8|414.6|0
1748013880000|2025-05-23 15:24:40|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|0
1748013890000|2025-05-23 15:24:50|414.9|414.7|414.8|414.5|414.9|414.7|414.7|414.5|452
1748013900000|2025-05-23 15:25:00|414.9|414.6|414.8|414.6|414.9|414.7|414.8|414.6|3148
1748013910000|2025-05-23 15:25:10|414.9|414.7|414.8|414.6|414.9|414.7|414.8|414.6|0
1748013920000|2025-05-23 15:25:20|414.9|414.7|414.9|414.7|414.9|414.7|414.8|414.6|0
1748013930000|2025-05-23 15:25:30|414.8|414.6|414.8|414.6|414.9|414.7|414.8|414.6|0
1748013940000|2025-05-23 15:25:40|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|0
1748013950000|2025-05-23 15:25:50|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|655
1748013960000|2025-05-23 15:26:00|414.9|414.7|414.9|414.7|414.9|414.7|414.8|414.6|0
1748013970000|2025-05-23 15:26:10|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|0
1748013980000|2025-05-23 15:26:20|414.9|414.7|414.9|414.7|414.9|414.7|414.8|414.6|0
1748013990000|2025-05-23 15:26:30|414.8|414.6|414.9|414.7|414.9|414.7|414.8|414.6|0
1748014000000|2025-05-23 15:26:40|414.8|414.6|414.8|414.6|414.9|414.7|414.8|414.6|0
1748014020000|2025-05-23 15:27:00|414.9|414.7|414.8|414.6|414.9|414.7|414.8|414.6|0
1748014030000|2025-05-23 15:27:10|414.9|414.7|414.8|414.6|414.9|414.7|414.8|414.6|113
1748014040000|2025-05-23 15:27:20|414.9|414.7|414.8|414.6|414.9|414.7|414.8|414.6|0
1748014050000|2025-05-23 15:27:30|414.9|414.7|414.9|414.7|414.9|414.7|414.8|414.6|0
1748014060000|2025-05-23 15:27:40|414.8|414.6|414.9|414.7|414.9|414.7|414.8|414.6|0
1748014070000|2025-05-23 15:27:50|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|0
1748014080000|2025-05-23 15:28:00|414.9|414.7|414.9|414.6|414.9|414.7|414.8|414.6|1009
1748014090000|2025-05-23 15:28:10|414.8|414.5|414.9|414.6|414.9|414.6|414.8|414.5|0
1748014100000|2025-05-23 15:28:20|414.7|414.5|414.8|414.6|414.9|414.7|414.7|414.5|726
1748014110000|2025-05-23 15:28:30|414.9|414.5|414.9|414.6|414.9|414.6|414.9|414.5|1510
1748014120000|2025-05-23 15:28:40|414.8|414.5|414.8|414.6|414.9|414.6|414.8|414.5|138
1748014130000|2025-05-23 15:28:50|414.9|414.7|414.9|414.7|415|414.8|414.9|414.7|0
1748014140000|2025-05-23 15:29:00|415|414.8|414.9|414.7|415|414.8|414.9|414.7|0
1748014150000|2025-05-23 15:29:10|415|414.8|414.9|414.7|415|414.8|414.8|414.6|361
1748014160000|2025-05-23 15:29:20|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|217
1748014170000|2025-05-23 15:29:30|414.9|414.7|414.8|414.6|414.9|414.7|414.8|414.6|0
1748014180000|2025-05-23 15:29:40|414.9|414.7|414.9|414.7|414.9|414.7|414.8|414.6|0
1748014190000|2025-05-23 15:29:50|415|414.6|414.9|414.6|415|414.7|414.9|414.6|10193
1748242810000|2025-05-26 07:00:10|415|414.3|414.9|414.4|415|414.4|414.9|414.3|1145
1748242820000|2025-05-26 07:00:20|415|414.5|415|414.5|415|414.5|415|414.5|0
1748242830000|2025-05-26 07:00:30||414.6||414.6||414.6||414.6|0
1748242850000|2025-05-26 07:00:50||414.7||414.7||414.7||414.7|1329
1748242870000|2025-05-26 07:01:10|414.9||414.9||414.9||414.9||1660
1748242920000|2025-05-26 07:02:00|415|414.8|415|414.8|415|414.8|415|414.8|12
1748242940000|2025-05-26 07:02:20||414.7||414.7||414.7||414.7|971
1748242950000|2025-05-26 07:02:30|415.5|415|415.5|415|415.5|415|415.5|415|11
1748242960000|2025-05-26 07:02:40|415.8|415.3|415.8|415.3|415.8|415.3|415.8|415.3|0
1748242980000|2025-05-26 07:03:00|415.7||415.7||415.7||415.7||0
1748243020000|2025-05-26 07:03:40|415.8|415.4|415.8|415.4|415.8|415.4|415.8|415.4|0
1748243030000|2025-05-26 07:03:50|||||||||1000
1748243110000|2025-05-26 07:05:10|415.7|415.3|415.6|415.3|415.7|415.3|415.6|415.3|829
1748243120000|2025-05-26 07:05:20|415.5|415.2|415.5|415.2|415.5|415.2|415.5|415.2|2199
1748243130000|2025-05-26 07:05:30|415.6||415.6||415.6||415.6||0
1748243150000|2025-05-26 07:05:50|415.7|415.3|415.7|415.3|415.7|415.3|415.7|415.3|0
1748243160000|2025-05-26 07:06:00||415.4||415.3||415.4||415.3|0
1748243180000|2025-05-26 07:06:20||415.4||415.4||415.4||415.4|0
1748243200000|2025-05-26 07:06:40|415.3|414.9|415.3|414.9|415.3|414.9|415.3|414.9|1495
1748243210000|2025-05-26 07:06:50|415.4|415|415.4|415|415.4|415|415.4|415|0
1748243230000|2025-05-26 07:07:10|415.3|415.1|415.3|415|415.3|415.1|415.3|415|0
1748243250000|2025-05-26 07:07:30|415.4|415.1|415.3|415|415.4|415.1|415.2|415|44
1748243260000|2025-05-26 07:07:40|415.5|415.2|415.5|415.2|415.5|415.2|415.5|415.2|81
1748243270000|2025-05-26 07:07:50||415.4||415.4||415.4||415.4|0
1748243290000|2025-05-26 07:08:10|415.6||415.7||415.7||415.6||0
1748243300000|2025-05-26 07:08:20|415.8|415.5|415.8|415.5|415.8|415.5|415.8|415.5|500
1748243350000|2025-05-26 07:09:10|415.6|415.4|415.5|415.3|415.6|415.4|415.5|415.3|1960
1748243380000|2025-05-26 07:09:40|||||||||6824
1748243400000|2025-05-26 07:10:00|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|0
1748243410000|2025-05-26 07:10:10|415.3|415.1|415.3|415|415.4|415.1|415.3|415|770
1748243420000|2025-05-26 07:10:20|415.2|414.9|415.2|415.1|415.2|415.1|415.1|414.9|985
1748243430000|2025-05-26 07:10:30||414.9||414.9||414.9||414.9|1116
1748243460000|2025-05-26 07:11:00||415||415||415||415|1462
1748243470000|2025-05-26 07:11:10|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|936
1748243480000|2025-05-26 07:11:20|415||415.1||415.1||415||40
1748243580000|2025-05-26 07:13:00|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|0
1748243660000|2025-05-26 07:14:20|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|1231
1748243670000|2025-05-26 07:14:30|415.5|415.4|415.7|415.4|415.7|415.4|415.5|415.4|0
1748243680000|2025-05-26 07:14:40|415.6|415.3|415.7|415.4|415.7|415.4|415.6|415.3|1329
1748243700000|2025-05-26 07:15:00|415.8|415.5|415.8|415.6|415.8|415.6|415.8|415.5|0
1748243710000|2025-05-26 07:15:10||415.5||415.5||415.5||415.5|0
1748243730000|2025-05-26 07:15:30||415.6||415.6||415.6||415.6|0
1748243820000|2025-05-26 07:17:00||415.7||415.7||415.7||415.7|0
1748243860000|2025-05-26 07:17:40||415.6||415.6||415.6||415.6|101
1748243890000|2025-05-26 07:18:10|416|415.8|416|415.8|416|415.8|416|415.8|0
1748243920000|2025-05-26 07:18:40|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|0
1748243930000|2025-05-26 07:18:50||415.8||415.8||415.8||415.8|0
1748243960000|2025-05-26 07:19:20|416||416.1||416.1||416||0
1748244000000|2025-05-26 07:20:00||415.9||415.9||415.9||415.9|0
1748244010000|2025-05-26 07:20:10|416.2|416|416.2|416|416.2|416|416.2|416|16
1748244020000|2025-05-26 07:20:20||416.1||416.1||416.1||416.1|0
1748244030000|2025-05-26 07:20:30||416||416||416||416|1039
1748244050000|2025-05-26 07:20:50||415.9||415.9||415.9||415.9|94
1748244080000|2025-05-26 07:21:20|416.1|416|416.1|416|416.1|416|416.1|416|613
1748244090000|2025-05-26 07:21:30||415.9||415.9||415.9||415.9|74
1748244120000|2025-05-26 07:22:00|||||||||255
1748244150000|2025-05-26 07:22:30||416||416||416||416|4083
1748244230000|2025-05-26 07:23:50||415.9||415.9||415.9||415.9|2376
1748244250000|2025-05-26 07:24:10|416||416.1||416.1||416||40
1748244290000|2025-05-26 07:24:50|416|415.8|415.9|415.8|416|415.8|415.9|415.8|887
1748244300000|2025-05-26 07:25:00|416||416||416||416||0
1748244310000|2025-05-26 07:25:10|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|1181
1748244340000|2025-05-26 07:25:40||415.6||415.6||415.6||415.6|502
1748244380000|2025-05-26 07:26:20|415.6|415.4|415.6|415.3|415.6|415.4|415.6|415.3|1141
1748244400000|2025-05-26 07:26:40||415.4||415.4||415.4||415.4|2408
1748244420000|2025-05-26 07:27:00|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|583
1748244430000|2025-05-26 07:27:10|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|121
1748244450000|2025-05-26 07:27:30||415.7||415.7||415.7||415.7|1031
1748244480000|2025-05-26 07:28:00|416||416||416||416||0
1748244500000|2025-05-26 07:28:20|415.9||415.9||415.9||415.9||0
1748244510000|2025-05-26 07:28:30|416||415.9||416||415.9||0
1748244550000|2025-05-26 07:29:10|415.8|415.8|415.9|415.8|415.9|415.8|415.8|415.8|1500
1748244560000|2025-05-26 07:29:20|416||416||416||416||100
1748244570000|2025-05-26 07:29:30|416.1|415.9|415.9|415.7|416.1|415.9|415.9|415.7|677
1748244640000|2025-05-26 07:30:40|415.8|415.6|415.8|415.6|415.8|415.6|415.8|415.6|0
1748244710000|2025-05-26 07:31:50|415.9|415.7|415.9|415.7|415.9|415.7|415.9|415.7|941
1748244840000|2025-05-26 07:34:00||415.8||415.8||415.8||415.8|1593
1748244850000|2025-05-26 07:34:10|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|0
1748244890000|2025-05-26 07:34:50|416.2|416|416.2|416|416.2|416|416.2|416|0
1748244900000|2025-05-26 07:35:00|416.3||416.3||416.3||416.3||0
1748244920000|2025-05-26 07:35:20|416.2||416.3||416.3||416.2||0
1748244970000|2025-05-26 07:36:10|416.1|415.9|416.1|416|416.1|416|416.1|415.9|175
1748245000000|2025-05-26 07:36:40|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|0
1748245020000|2025-05-26 07:37:00||416||416||416||416|0
1748245060000|2025-05-26 07:37:40|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|439
1748245070000|2025-05-26 07:37:50||416||415.9||416||415.9|0
1748245090000|2025-05-26 07:38:10|416.2|416|416.2|416|416.2|416|416.2|416|0
1748245100000|2025-05-26 07:38:20|416.1||416.2||416.2||416.1||114
1748245140000|2025-05-26 07:39:00|416.1||416.2||416.2||416.1||0
1748245160000|2025-05-26 07:39:20|416.1||416.1||416.1||416.1||54
1748245170000|2025-05-26 07:39:30||415.9||415.9||415.9||415.9|49
1748245180000|2025-05-26 07:39:40|416|415.8|416.1|415.9|416.1|415.9|416|415.8|2847
1748245210000|2025-05-26 07:40:10|416|415.8|416|415.8|416|415.8|416|415.8|1242
1748245220000|2025-05-26 07:40:20|415.9|415.7|415.8|415.7|415.9|415.7|415.8|415.7|82
1748245230000|2025-05-26 07:40:30||415.6||415.6||415.6||415.6|0
1748245260000|2025-05-26 07:41:00|415.9||415.8||415.9||415.8||0
1748245300000|2025-05-26 07:41:40|415.9|415.8|415.9|415.7|415.9|415.8|415.9|415.7|4304
1748245350000|2025-05-26 07:42:30|416|415.8|416|415.9|416|415.9|415.9|415.8|57
1748245360000|2025-05-26 07:42:40|416.1|415.8|416|415.8|416.1|415.9|416|415.8|2255
1748245390000|2025-05-26 07:43:10|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|0
1748245500000|2025-05-26 07:45:00||416||416||416||416|0
1748245510000|2025-05-26 07:45:10|416.2||416.2||416.2||416.2||0
1748245520000|2025-05-26 07:45:20|416.3|416.1|416.1|416|416.3|416.1|416.1|416|2850
1748245530000|2025-05-26 07:45:30||415.9||415.9||415.9||415.9|110
1748245560000|2025-05-26 07:46:00|416|415.8|416|415.8|416|415.8|416|415.8|0
1748245570000|2025-05-26 07:46:10|416.1||416.1||416.1||416.1||0
1748245590000|2025-05-26 07:46:30|416||416||416||416||0
1748245630000|2025-05-26 07:47:10|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|0
1748245640000|2025-05-26 07:47:20|416|415.8|416|415.8|416|415.8|416|415.8|0
1748245700000|2025-05-26 07:48:20|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|0
1748245710000|2025-05-26 07:48:30|416.2||416.2||416.2||416.2||0
1748245720000|2025-05-26 07:48:40|416.1||416.1||416.1||416.1||0
1748245860000|2025-05-26 07:51:00|416||416.1||416.1||416||1329
1748245880000|2025-05-26 07:51:20|416||416.1||416.1||416||500
1748245930000|2025-05-26 07:52:10|416||416||416||416||277
1748246000000|2025-05-26 07:53:20|||||||||1125
1748246030000|2025-05-26 07:53:50|415.9|415.7|415.9|415.7|415.9|415.7|415.9|415.7|1163
1748246040000|2025-05-26 07:54:00|416|415.9|416|415.9|416|415.9|416|415.9|815
1748246050000|2025-05-26 07:54:10|415.9|415.8|415.9|415.7|415.9|415.8|415.9|415.7|404
1748246100000|2025-05-26 07:55:00|415.7|415.6|416|415.8|416|415.8|415.7|415.6|0
1748246120000|2025-05-26 07:55:20|415.9||416||416||415.9||400
1748246200000|2025-05-26 07:56:40|415.8|415.7|415.9|415.7|415.9|415.7|415.8|415.7|1274
1748246280000|2025-05-26 07:58:00||415.8||415.8||415.8||415.8|500
1748246290000|2025-05-26 07:58:10||415.7||415.7||415.7||415.7|1243
1748246310000|2025-05-26 07:58:30||415.8||415.8||415.8||415.8|0
1748246370000|2025-05-26 07:59:30|416||416||416||416||1329
1748246390000|2025-05-26 07:59:50|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|0
1748246400000|2025-05-26 08:00:00||416||416||416||416|0
1748246450000|2025-05-26 08:00:50||415.9||415.9||415.9||415.9|2256
1748246480000|2025-05-26 08:01:20|416||416||416||416||0
1748246510000|2025-05-26 08:01:50|416.1||416.1||416.1||416.1||1508
1748246570000|2025-05-26 08:02:50|||||||||399
1748246700000|2025-05-26 08:05:00|416|416|415.9|415.8|416|416|415.9|415.8|1022
1748246800000|2025-05-26 08:06:40|415.8|415.7|415.9|415.8|415.9|415.8|415.8|415.7|949
1748246870000|2025-05-26 08:07:50||415.7||415.7||415.7||415.7|2039
1748246880000|2025-05-26 08:08:00|416|415.8|416|415.8|416|415.8|416|415.8|0
1748246890000|2025-05-26 08:08:10|415.9||415.9||415.9||415.9||0
1748246930000|2025-05-26 08:08:50|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|1110
1748246940000|2025-05-26 08:09:00|415.9||415.9||415.9||415.9||724
1748246960000|2025-05-26 08:09:20|415.8||415.9||415.9||415.8||25
1748247000000|2025-05-26 08:10:00|415.8||415.8||415.8||415.8||0
1748247010000|2025-05-26 08:10:10|415.9|415.6|415.8|415.6|415.9|415.6|415.8|415.6|960
1748247080000|2025-05-26 08:11:20|415.7||415.7||415.7||415.7||0
1748247110000|2025-05-26 08:11:50|415.8||415.8||415.8||415.8||0
1748247290000|2025-05-26 08:14:50|||||||||543
1748247310000|2025-05-26 08:15:10|415.9|415.7|415.9|415.8|415.9|415.8|415.9|415.7|16
1748247320000|2025-05-26 08:15:20|416.1|415.9|416|415.8|416.1|415.9|416|415.8|439
1748247330000|2025-05-26 08:15:30|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|0
1748247350000|2025-05-26 08:15:50|416||416||416||416||0
1748247360000|2025-05-26 08:16:00||415.8||415.8||415.8||415.8|288
1748247420000|2025-05-26 08:17:00|415.9|415.9|416|415.9|416|415.9|415.9|415.9|91
1748247460000|2025-05-26 08:17:40|416.1||416.1||416.1||416.1||0
1748247550000|2025-05-26 08:19:10|416||416||416||416||0
1748247580000|2025-05-26 08:19:40||415.8||415.8||415.8||415.8|111
1748247670000|2025-05-26 08:21:10|415.9|415.9|416|415.9|416|415.9|415.9|415.9|124
1748247690000|2025-05-26 08:21:30||415.8||415.8||415.8||415.8|384
1748247720000|2025-05-26 08:22:00|415.9||416||416||415.9||589
1748247790000|2025-05-26 08:23:10|||||||||886
1748247820000|2025-05-26 08:23:40|415.9|415.7|415.9|415.7|415.9|415.7|415.9|415.7|2225
1748247910000|2025-05-26 08:25:10|415.8|415.6|415.8|415.6|415.8|415.6|415.8|415.6|1164
1748247980000|2025-05-26 08:26:20||415.7||415.6||415.7||415.6|1141
1748248030000|2025-05-26 08:27:10|||||||||773
1748248070000|2025-05-26 08:27:50|||||||||1500
1748248090000|2025-05-26 08:28:10||415.7||415.7||415.7||415.7|0
1748248100000|2025-05-26 08:28:20||415.6||415.6||415.6||415.6|2240
1748248110000|2025-05-26 08:28:30|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|0
1748248120000|2025-05-26 08:28:40|415.6||415.6||415.6||415.6||0
1748248150000|2025-05-26 08:29:10||415.4||415.4||415.4||415.4|126
1748248170000|2025-05-26 08:29:30|415.8|415.6|415.8|415.6|415.8|415.6|415.8|415.6|0
1748248220000|2025-05-26 08:30:20|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|150
1748248230000|2025-05-26 08:30:30|415.5|415.4|415.5|415.3|415.5|415.4|415.5|415.3|507
1748248260000|2025-05-26 08:31:00|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|150
1748248360000|2025-05-26 08:32:40|415.3|415.3|415.4|415.3|415.4|415.3|415.3|415.3|547
1748248370000|2025-05-26 08:32:50||415.2||415.2||415.2||415.2|1354
1748248400000|2025-05-26 08:33:20|||||||||800
1748248410000|2025-05-26 08:33:30|415.3||415.3||415.3||415.3||1593
1748248440000|2025-05-26 08:34:00|||||||||360
1748248480000|2025-05-26 08:34:40|415.4|415.3|415.6|415.4|415.6|415.4|415.4|415.3|3489
1748248490000|2025-05-26 08:34:50|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|0
1748248610000|2025-05-26 08:36:50|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|1211
1748248620000|2025-05-26 08:37:00|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|1138
1748248680000|2025-05-26 08:38:00|415.3|415.1|415.1|415|415.3|415.1|415.1|415|0
1748248720000|2025-05-26 08:38:40|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|0
1748248780000|2025-05-26 08:39:40|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|23
1748248790000|2025-05-26 08:39:50|415.3||415.3||415.3||415.3||0
1748248810000|2025-05-26 08:40:10|415.2|415.1|415.1|415|415.2|415.1|415.1|415|1195
1748248820000|2025-05-26 08:40:20|415|414.9|415|414.9|415|414.9|415|414.9|739
1748248850000|2025-05-26 08:40:50|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|160
1748248910000|2025-05-26 08:41:50|415||415||415||415||117
1748248960000|2025-05-26 08:42:40|415.1|414.9|415.1|414.9|415.1|414.9|415|414.9|0
1748248970000|2025-05-26 08:42:50|415||415||415||415||0
1748248980000|2025-05-26 08:43:00|415.1||415.1||415.1||415.1||0
1748248990000|2025-05-26 08:43:10|415||415.1||415.1||415||0
1748249010000|2025-05-26 08:43:30|415|415|415.2|415|415.2|415|415|415|1593
1748249040000|2025-05-26 08:44:00|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|1336
1748249060000|2025-05-26 08:44:20|415|414.8|415|414.8|415|414.8|415|414.8|926
1748249100000|2025-05-26 08:45:00|||||||||300
1748249130000|2025-05-26 08:45:30|415.1||415.1||415.1||415.1||0
1748249140000|2025-05-26 08:45:40|415|414.9|415.1|414.9|415.1|414.9|415|414.9|0
1748249330000|2025-05-26 08:48:50|415||415||415||415||380
1748249380000|2025-05-26 08:49:40|415.1||415.1||415.1||415.1||0
1748249460000|2025-05-26 08:51:00|415.2|415|415.3|415.2|415.3|415.2|415.2|415|41
1748249470000|2025-05-26 08:51:10|415.4||415.4||415.4||415.4||0
1748249490000|2025-05-26 08:51:30|415.3||415.3||415.3||415.3||0
1748249500000|2025-05-26 08:51:40||415.1||415.1||415.1||415.1|735
1748249510000|2025-05-26 08:51:50|415.2||415.2||415.2||415.2||2787
1748249530000|2025-05-26 08:52:10||415||415||415||415|1717
1748249540000|2025-05-26 08:52:20||415.1||415||415.1||415|1005
1748249570000|2025-05-26 08:52:50|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|111
1748249690000|2025-05-26 08:54:50|415.2|415|415.3|415.1|415.3|415.1|415.2|415|0
1748249810000|2025-05-26 08:56:50|415.2|415|415.2|415|415.2|415|415.2|415|22
1748249820000|2025-05-26 08:57:00|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|0
1748249840000|2025-05-26 08:57:20|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|558
1748249870000|2025-05-26 08:57:50|415.3|415.1|415.3|415.1|415.3|415.2|415.3|415.1|2212
1748250010000|2025-05-26 09:00:10|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|606
1748250020000|2025-05-26 09:00:20||415.2||415.2||415.2||415.2|0
1748250040000|2025-05-26 09:00:40|415.3||415.3||415.3||415.3||1265
1748250220000|2025-05-26 09:03:40|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|443
1748250240000|2025-05-26 09:04:00|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|0
1748250250000|2025-05-26 09:04:10|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|0
1748250260000|2025-05-26 09:04:20||415.4||415.4||415.4||415.4|0
1748250330000|2025-05-26 09:05:30||415.5||415.5||415.5||415.5|0
1748250350000|2025-05-26 09:05:50|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|2632
1748250430000|2025-05-26 09:07:10|415.5||415.4||415.5||415.4||0
1748250480000|2025-05-26 09:08:00|415.5||415.4||415.5||415.4||0
1748250530000|2025-05-26 09:08:50||415.2||415.2||415.2||415.2|1248
1748250680000|2025-05-26 09:11:20||415.3||415.3||415.3||415.3|459
1748250700000|2025-05-26 09:11:40|415.5||415.5||415.5||415.5||1306
1748250710000|2025-05-26 09:11:50|415.4||415.4||415.4||415.4||0
1748250750000|2025-05-26 09:12:30||415.2||415.2||415.2||415.2|2099
1748250800000|2025-05-26 09:13:20|415.3||415.3||415.3||415.3||0
1748250820000|2025-05-26 09:13:40|415.2|415.1|415.3|415.1|415.3|415.1|415.2|415.1|1472
1748250900000|2025-05-26 09:15:00|415.2||415.2||415.2||415.2||0
1748250930000|2025-05-26 09:15:30|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|37
1748251150000|2025-05-26 09:19:10|415.4||415.4||415.4||415.4||105
1748251160000|2025-05-26 09:19:20|||||||||3
1748251340000|2025-05-26 09:22:20||415.3||415.3||415.3||415.3|0
1748251370000|2025-05-26 09:22:50|415.5|415.4|415.5|415.3|415.5|415.4|415.5|415.3|807
1748251380000|2025-05-26 09:23:00||415.4||415.4||415.4||415.4|0
1748251420000|2025-05-26 09:23:40|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|0
1748251500000|2025-05-26 09:25:00|||||||||500
1748251770000|2025-05-26 09:29:30|||||||||28
1748251780000|2025-05-26 09:29:40|415.5|415.4|415.6|415.5|415.6|415.5|415.5|415.4|235
1748251820000|2025-05-26 09:30:20||415.4||415.4||415.4||415.4|1491
1748251950000|2025-05-26 09:32:30||415.5||415.5||415.5||415.5|0
1748251980000|2025-05-26 09:33:00|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|980
1748251990000|2025-05-26 09:33:10|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|927
1748252040000|2025-05-26 09:34:00|415.4|415.3|415.5|415.3|415.5|415.3|415.4|415.3|0
1748252060000|2025-05-26 09:34:20|||||||||22
1748252250000|2025-05-26 09:37:30|415.4||415.4||415.4||415.4||0
1748252260000|2025-05-26 09:37:40|415.5||415.5||415.5||415.5||1957
1748252280000|2025-05-26 09:38:00||415.4||415.4||415.4||415.4|0
1748252320000|2025-05-26 09:38:40||415.3||415.3||415.3||415.3|1644
1748252640000|2025-05-26 09:44:00||415.4||415.4||415.4||415.4|0
1748252700000|2025-05-26 09:45:00|415.6||415.6||415.6||415.6||980
1748252740000|2025-05-26 09:45:40|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|150
1748252840000|2025-05-26 09:47:20|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|38
1748252900000|2025-05-26 09:48:20||415.6||415.6||415.6||415.6|0
1748252930000|2025-05-26 09:48:50|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|44
1748252940000|2025-05-26 09:49:00|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|0
1748252950000|2025-05-26 09:49:10|415.7||415.7||415.7||415.7||0
1748252980000|2025-05-26 09:49:40|415.6|415.2|415.2|415.1|415.6|415.2|415.2|415.1|1714
1748253000000|2025-05-26 09:50:00|415.1|415|415.1|414.9|415.1|415|415.1|414.9|130
1748253040000|2025-05-26 09:50:40|415|414.8|415|414.8|415|414.8|415|414.8|1735
1748253070000|2025-05-26 09:51:10|415.1|414.9|415.1|415|415.1|415|415.1|414.9|1500
1748253090000|2025-05-26 09:51:30|415.2||415.2||415.2||415.2||0
1748253170000|2025-05-26 09:52:50|||||||||1000
1748253220000|2025-05-26 09:53:40|415.2|414.9|415.2|414.9|415.2|414.9|415.2|414.9|1752
1748253240000|2025-05-26 09:54:00|415.3|415|415.3|415|415.3|415|415.3|415|0
1748253280000|2025-05-26 09:54:40|||||||||29
1748253290000|2025-05-26 09:54:50|415.2|414.9|415.2|414.9|415.2|415|415.1|414.8|0
1748253300000|2025-05-26 09:55:00|415.1|414.8|415.1|414.8|415.1|414.8|415.1|414.8|0
1748253340000|2025-05-26 09:55:40|415.2|414.9|415.2|414.9|415.2|414.9|415.2|414.9|0
1748253350000|2025-05-26 09:55:50|415.1|414.8|415.1|414.8|415.1|414.8|415.1|414.8|0
1748253360000|2025-05-26 09:56:00|415|414.9|414.9|414.7|415|414.9|414.9|414.6|1112
1748253370000|2025-05-26 09:56:10|415||415||415||414.9||0
1748253390000|2025-05-26 09:56:30|414.9|414.6|414.9|414.6|414.9|414.6|414.9|414.6|0
1748253410000|2025-05-26 09:56:50|415|414.7|415|414.7|415|414.7|415|414.7|0
1748253430000|2025-05-26 09:57:10|414.9|414.6|415|414.7|415|414.7|414.9|414.6|0
1748253460000|2025-05-26 09:57:40|414.9|414.6|414.9|414.6|414.9|414.6|414.9|414.6|0
1748253470000|2025-05-26 09:57:50|415|414.7|415|414.7|415|414.7|415|414.7|0
1748253480000|2025-05-26 09:58:00|414.9|414.6|414.9|414.6|414.9|414.6|414.9|414.6|0
1748253490000|2025-05-26 09:58:10|415|414.7|415|414.7|415|414.7|415|414.7|0
1748253500000|2025-05-26 09:58:20|414.9|414.6|415|414.7|415|414.7|414.9|414.6|0
1748253510000|2025-05-26 09:58:30|414.9|414.6|415|414.7|415|414.7|414.9|414.6|0
1748253530000|2025-05-26 09:58:50|414.9|414.6|414.9|414.7|414.9|414.7|414.8|414.6|674
1748253540000|2025-05-26 09:59:00|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|0
1748253550000|2025-05-26 09:59:10|414.9|414.7|414.8|414.6|414.9|414.7|414.8|414.6|0
1748253560000|2025-05-26 09:59:20|414.9|414.7|415|414.8|415|414.8|414.9|414.7|363
1748253590000|2025-05-26 09:59:50|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|0
1748253600000|2025-05-26 10:00:00|415|414.8|415.1|414.9|415.1|414.9|415|414.8|226
1748253610000|2025-05-26 10:00:10|415|414.8|415.1|414.9|415.1|414.9|415|414.8|0
1748253620000|2025-05-26 10:00:20|415|414.8|415|414.8|415|414.8|415|414.8|0
1748253630000|2025-05-26 10:00:30|414.9|414.7|414.9|414.6|414.9|414.7|414.9|414.6|2194
1748253660000|2025-05-26 10:01:00|415|414.7|414.9|414.6|415|414.7|414.9|414.6|0
1748253670000|2025-05-26 10:01:10|415|414.7|415|414.7|415|414.7|415|414.7|0
1748253700000|2025-05-26 10:01:40|414.9|414.6|414.9|414.6|414.9|414.6|414.9|414.6|0
1748253710000|2025-05-26 10:01:50|415|414.7|415|414.7|415|414.7|415|414.7|0
1748253720000|2025-05-26 10:02:00|414.9|414.6|414.9|414.6|414.9|414.6|414.9|414.6|0
1748253740000|2025-05-26 10:02:20|415|414.7|414.9|414.7|415|414.7|414.9|414.7|0
1748253750000|2025-05-26 10:02:30|415|414.8|415|414.8|415|414.8|415|414.8|0
1748253770000|2025-05-26 10:02:50|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|0
1748253780000|2025-05-26 10:03:00|415|414.8|415|414.8|415|414.8|415|414.8|183
1748253800000|2025-05-26 10:03:20|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|0
1748253810000|2025-05-26 10:03:30|415|414.8|415.1|414.9|415.1|414.9|415|414.8|0
1748253860000|2025-05-26 10:04:20|415|414.8|415|414.8|415|414.8|415|414.8|0
1748253890000|2025-05-26 10:04:50|415.1|414.9|415.2|415|415.2|415|415.1|414.9|2411
1748253900000|2025-05-26 10:05:00|415.1|414.9|415.1|414.9|415.2|415|415.1|414.9|0
1748253910000|2025-05-26 10:05:10|415.2|415|415.2|415|415.2|415|415.2|415|0
1748253920000|2025-05-26 10:05:20|415.1|414.9|415.1|414.8|415.1|414.9|415.1|414.8|0
1748253930000|2025-05-26 10:05:30|415.2|414.9|415.2|414.9|415.2|414.9|415.2|414.9|0
1748253940000|2025-05-26 10:05:40|415.1|414.8|415.2|414.9|415.2|414.9|415.1|414.8|0
1748253980000|2025-05-26 10:06:20|415.1|414.8|415.1|414.8|415.1|414.8|415.1|414.8|0
1748253990000|2025-05-26 10:06:30|415.2|414.9|415.2|414.9|415.2|414.9|415.2|414.9|0
1748254050000|2025-05-26 10:07:30|415.1|414.8|415.2|414.9|415.2|414.9|415.1|414.8|0
1748254060000|2025-05-26 10:07:40|415.1|414.8|415.2|414.9|415.2|414.9|415.1|414.8|0
1748254080000|2025-05-26 10:08:00|415.1|414.8|415.2|414.9|415.2|414.9|415.1|414.8|0
1748254090000|2025-05-26 10:08:10|415.1||415.1||415.1||415.1||0
1748254100000|2025-05-26 10:08:20|415.2|415|415.2|415|415.2|415|415.2|415|0
1748254110000|2025-05-26 10:08:30|415.1|414.9|415.2|415|415.2|415|415.1|414.9|0
1748254120000|2025-05-26 10:08:40|415.1|414.9|415.1|414.9|415.2|415|415.1|414.9|0
1748254130000|2025-05-26 10:08:50|415.2|415|415.2|415|415.2|415|415.1|414.9|0
1748254140000|2025-05-26 10:09:00|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|0
1748254180000|2025-05-26 10:09:40|415.2|414.9|415.2|415|415.2|415|415.2|414.9|1005
1748254200000|2025-05-26 10:10:00|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|1187
1748254290000|2025-05-26 10:11:30||415.2||415.2||415.2||415.2|0
1748254310000|2025-05-26 10:11:50|415.4||415.4||415.4||415.4||671
1748254490000|2025-05-26 10:14:50|415.3||415.4||415.4||415.3||1500
1748254730000|2025-05-26 10:18:50|415.3|415.3|415.4|415.3|415.4|415.3|415.3|415.3|36
1748254780000|2025-05-26 10:19:40|415.5||415.5||415.5||415.5||0
1748254980000|2025-05-26 10:23:00|415.4||415.4||415.4||415.4||782
1748254990000|2025-05-26 10:23:10|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|0
1748255000000|2025-05-26 10:23:20||415.3||415.3||415.3||415.3|1111
1748255010000|2025-05-26 10:23:30|415.4||415.4||415.4||415.4||0
1748255020000|2025-05-26 10:23:40|415.5||415.5||415.5||415.5||823
1748255070000|2025-05-26 10:24:30|||||||||1000
1748255090000|2025-05-26 10:24:50|||||||||1500
1748255230000|2025-05-26 10:27:10|415.6|415.4|415.6|415.5|415.6|415.5|415.6|415.4|15
1748255240000|2025-05-26 10:27:20||415.4||415.4||415.4||415.4|0
1748255530000|2025-05-26 10:32:10||415.5||415.5||415.5||415.5|0
1748255570000|2025-05-26 10:32:50||415.4||415.4||415.5||415.4|837
1748255580000|2025-05-26 10:33:00|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|967
1748255670000|2025-05-26 10:34:30|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|91
1748255750000|2025-05-26 10:35:50|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|589
1748255780000|2025-05-26 10:36:20|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|753
1748256280000|2025-05-26 10:44:40|415.5|415.4|415.5|415.3|415.5|415.4|415.5|415.3|730
1748256290000|2025-05-26 10:44:50|415.4||415.5||415.5||415.4||1644
1748256300000|2025-05-26 10:45:00|415.4||415.5||415.5||415.4||611
1748256340000|2025-05-26 10:45:40|||||||||10
1748256350000|2025-05-26 10:45:50|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|840
1748256360000|2025-05-26 10:46:00|415.5||415.6||415.6||415.5||170
1748256380000|2025-05-26 10:46:20|415.5||415.6||415.6||415.5||1644
1748256400000|2025-05-26 10:46:40|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|0
1748256530000|2025-05-26 10:48:50|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|1644
1748256680000|2025-05-26 10:51:20|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|1216
1748256710000|2025-05-26 10:51:50|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|150
1748256770000|2025-05-26 10:52:50|||||||||70
1748257060000|2025-05-26 10:57:40|||||||||1644
1748257200000|2025-05-26 11:00:00|||||||||95
1748257310000|2025-05-26 11:01:50|415.5||415.6||415.6||415.5||1988
1748257540000|2025-05-26 11:05:40|415.5|415.3|415.4|415.3|415.5|415.3|415.4|415.3|1243
1748257550000|2025-05-26 11:05:50||415.2||415.2||415.3||415.2|3789
1748257560000|2025-05-26 11:06:00|415.5|415.3|415.5|415.4|415.5|415.4|415.5|415.3|2408
1748257570000|2025-05-26 11:06:10|415.6||415.6||415.6||415.6||83
1748257670000|2025-05-26 11:07:50||415.5||415.4||415.5||415.4|1426
1748257750000|2025-05-26 11:09:10|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|97
1748257870000|2025-05-26 11:11:10|415.6|415.6|415.7|415.6|415.7|415.6|415.6|415.6|1675
1748257910000|2025-05-26 11:11:50|||||||||1251
1748257930000|2025-05-26 11:12:10||415.5||415.5||415.5||415.5|921
1748258130000|2025-05-26 11:15:30||415.6||415.6||415.6||415.6|0
1748258140000|2025-05-26 11:15:40|||||||||100
1748258290000|2025-05-26 11:18:10|415.8||415.8||415.8||415.8||1491
1748258490000|2025-05-26 11:21:30|415.9|415.8|415.9|415.7|415.9|415.8|415.9|415.7|1654
1748258530000|2025-05-26 11:22:10|415.8|415.6|415.8|415.6|415.8|415.6|415.8|415.6|1496
1748258550000|2025-05-26 11:22:30|415.7||415.8||415.8||415.7||1300
1748258670000|2025-05-26 11:24:30|||||||||558
1748258780000|2025-05-26 11:26:20||415.7||415.7||415.7||415.7|0
1748258810000|2025-05-26 11:26:50||415.6||415.6||415.6||415.6|1471
1748258820000|2025-05-26 11:27:00|415.7||415.8||415.8||415.7||0
1748259130000|2025-05-26 11:32:10|415.6|415.5|415.7|415.5|415.7|415.5|415.6|415.5|2187
1748259140000|2025-05-26 11:32:20|415.6|415.6|415.7|415.6|415.7|415.6|415.6|415.6|1644
1748259170000|2025-05-26 11:32:50|||||||||1404
1748259180000|2025-05-26 11:33:00|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.4|0
1748259190000|2025-05-26 11:33:10|||||||||4
1748259200000|2025-05-26 11:33:20|415.7||415.7||415.7||415.7||278
1748259210000|2025-05-26 11:33:30|415.8|415.6|415.8|415.6|415.8|415.6|415.8|415.6|968
1748259270000|2025-05-26 11:34:30|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|58
1748259310000|2025-05-26 11:35:10||415.6||415.5||415.6||415.5|0
1748259420000|2025-05-26 11:37:00|415.6|415.6|415.6|415.5|415.6|415.6|415.6|415.5|1076
1748259430000|2025-05-26 11:37:10|415.7||415.7||415.7||415.7||0
1748259670000|2025-05-26 11:41:10|415.6|415.4|415.6|415.5|415.6|415.5|415.6|415.4|1024
1748259710000|2025-05-26 11:41:50||415.4||415.5||415.5||415.4|1202
1748259760000|2025-05-26 11:42:40|||||||||1161
1748259940000|2025-05-26 11:45:40|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|1801
1748260020000|2025-05-26 11:47:00||415.5||415.5||415.5||415.5|974
1748260260000|2025-05-26 11:51:00|415.6||415.6||415.6||415.6||0
1748260270000|2025-05-26 11:51:10||415.4||415.4||415.4||415.4|2457
1748260300000|2025-05-26 11:51:40|||||||||750
1748260400000|2025-05-26 11:53:20|415.5|415.3|415.5|415.4|415.5|415.4|415.4|415.3|1039
1748260410000|2025-05-26 11:53:30||415.3||415.3||415.3||415.3|0
1748260580000|2025-05-26 11:56:20||415.4||415.4||415.4||415.4|0
1748260690000|2025-05-26 11:58:10|||||||||524
1748260760000|2025-05-26 11:59:20|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|1211
1748260800000|2025-05-26 12:00:00|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|1032
1748260810000|2025-05-26 12:00:10|415.6||415.6||415.6||415.6||405
1748260890000|2025-05-26 12:01:30|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|0
1748260970000|2025-05-26 12:02:50|415.4||415.4||415.4||415.4||1315
1748261100000|2025-05-26 12:05:00|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|909
1748261140000|2025-05-26 12:05:40|415.4||415.4||415.4||415.4||24
1748261170000|2025-05-26 12:06:10|415.3|415.1|415.2|415.1|415.3|415.1|415.2|415.1|0
1748261210000|2025-05-26 12:06:50||415||415||415||415|150
1748261680000|2025-05-26 12:14:40|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|150
1748261730000|2025-05-26 12:15:30||415.2||415.2||415.2||415.2|0
1748261780000|2025-05-26 12:16:20|||||||||1491
1748261840000|2025-05-26 12:17:20|415.4||415.4||415.4||415.4||11
1748262070000|2025-05-26 12:21:10||415.3||415.2||415.3||415.2|1130
1748262450000|2025-05-26 12:27:30|415.3|415.1|415.3|415.1|415.3|415.2|415.3|415.1|4221
1748262460000|2025-05-26 12:27:40|415.4|415.2|415.4|415.2|415.4|415.2|415.3|415.2|0
1748262470000|2025-05-26 12:27:50|415.3||415.3||415.3||415.3||0
1748262480000|2025-05-26 12:28:00||415.1||415.1||415.1||415.1|460
1748262520000|2025-05-26 12:28:40|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|0
1748262590000|2025-05-26 12:29:50|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|0
1748262690000|2025-05-26 12:31:30|415.4|415.2|415.4|415.2|415.4|415.3|415.4|415.2|2182
1748262740000|2025-05-26 12:32:20|415.5|415.4|415.5|415.3|415.5|415.4|415.5|415.3|561
1748262780000|2025-05-26 12:33:00|415.4|415.4|415.5|415.4|415.5|415.4|415.4|415.4|1491
1748262790000|2025-05-26 12:33:10|415.4|415.3|415.5|415.3|415.5|415.3|415.4|415.3|1351
1748262820000|2025-05-26 12:33:40|415.4||415.4||415.4||415.4||0
1748262830000|2025-05-26 12:33:50|||||||||507
1748262850000|2025-05-26 12:34:10|415.5||415.5||415.5||415.5||0
1748262900000|2025-05-26 12:35:00|415.4||415.4||415.4||415.4||0
1748262910000|2025-05-26 12:35:10|415.5||415.5||415.5||415.4||634
1748262920000|2025-05-26 12:35:20|415.4||415.4||415.4||415.4||0
1748262940000|2025-05-26 12:35:40|415.5||415.5||415.5||415.5||0
1748262950000|2025-05-26 12:35:50||415.4||415.3||415.4||415.3|0
1748262990000|2025-05-26 12:36:30|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|837
1748263080000|2025-05-26 12:38:00|415.3|415.1|415.2|415.1|415.3|415.1|415.2|415.1|1877
1748263110000|2025-05-26 12:38:30|415.1|415|415.1|415|415.1|415|415.1|415|591
1748263220000|2025-05-26 12:40:20|415|414.9|415|414.9|415|414.9|415|414.9|0
1748263250000|2025-05-26 12:40:50|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|1465
1748263300000|2025-05-26 12:41:40|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|1103
1748263310000|2025-05-26 12:41:50|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|0
1748263320000|2025-05-26 12:42:00|||||||||66
1748263330000|2025-05-26 12:42:10|414.7||414.7||414.7||414.7||0
1748263400000|2025-05-26 12:43:20||414.6||414.6||414.6||414.6|0
1748263410000|2025-05-26 12:43:30||414.5||414.5||414.5||414.5|1077
1748263500000|2025-05-26 12:45:00|||||||||150
1748263550000|2025-05-26 12:45:50|414.9|414.7|414.9|414.7|414.9|414.8|414.9|414.7|2056
1748263660000|2025-05-26 12:47:40|415.2|414.8|415.4|415.2|415.4|415.2|415.1|414.8|1083
1748263670000|2025-05-26 12:47:50|415.3||415.4||415.4||415.3||0
1748263680000|2025-05-26 12:48:00|415.3||415.3||415.3||415.3||5
1748263710000|2025-05-26 12:48:30|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|433
1748263770000|2025-05-26 12:49:30|415.3||415.3||415.3||415.3||1118
1748263830000|2025-05-26 12:50:30|415.2|415.2|415.3|415.2|415.3|415.2|415.2|415.2|455
1748264080000|2025-05-26 12:54:40|||||||||147
1748264200000|2025-05-26 12:56:40|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|1400
1748264220000|2025-05-26 12:57:00|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|1591
1748264230000|2025-05-26 12:57:10|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|1956
1748264250000|2025-05-26 12:57:30|415.1|415|415.2|415|415.2|415|415.1|415|460
1748264300000|2025-05-26 12:58:20|415|414.9|415|414.9|415|414.9|415|414.8|595
1748264310000|2025-05-26 12:58:30|415.1||415.1||415.1||415.1||113
1748264390000|2025-05-26 12:59:50|||||||||905
1748264430000|2025-05-26 13:00:30|415||415||415||415||1541
1748264440000|2025-05-26 13:00:40||414.8||414.8||414.8||414.8|1087
1748264530000|2025-05-26 13:02:10|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|150
1748264570000|2025-05-26 13:02:50|415.2|415|415.2|415|415.2|415|415.2|415|586
1748264600000|2025-05-26 13:03:20|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|0
1748264720000|2025-05-26 13:05:20|415.4|415.3|415.3|415.2|415.4|415.3|415.3|415.2|1046
1748264730000|2025-05-26 13:05:30||415.1||415.1||415.1||415.1|546
1748264810000|2025-05-26 13:06:50||415.2||415.2||415.2||415.2|0
1748264820000|2025-05-26 13:07:00|415.4||415.4||415.4||415.4||0
1748264950000|2025-05-26 13:09:10|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|724
1748264960000|2025-05-26 13:09:20|415.6||415.6||415.6||415.6||0
1748265010000|2025-05-26 13:10:10||415.5||415.5||415.5||415.5|2190
1748265070000|2025-05-26 13:11:10|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|1928
1748265080000|2025-05-26 13:11:20|||||||||506
1748265090000|2025-05-26 13:11:30|||||||||1896
1748265180000|2025-05-26 13:13:00|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|733
1748265230000|2025-05-26 13:13:50|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|1118
1748265270000|2025-05-26 13:14:30|415.6||415.6||415.6||415.6||0
1748265290000|2025-05-26 13:14:50|||||||||100
1748265480000|2025-05-26 13:18:00|415.5||415.5||415.5||415.5||405
1748265520000|2025-05-26 13:18:40|415.6||415.6||415.6||415.6||1533
1748265600000|2025-05-26 13:20:00|||||||||1928
1748265680000|2025-05-26 13:21:20|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|1831
1748266040000|2025-05-26 13:27:20|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|0
1748266160000|2025-05-26 13:29:20|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|42
1748266170000|2025-05-26 13:29:30|415.9||415.9||415.9||415.9||0
1748266210000|2025-05-26 13:30:10|415.8|415.6|415.8|415.6|415.8|415.6|415.8|415.6|2183
1748266260000|2025-05-26 13:31:00|415.9|415.7|415.9|415.7|415.9|415.7|415.9|415.7|1167
1748266270000|2025-05-26 13:31:10|416|415.8|416|415.8|416|415.8|416|415.8|1928
1748266300000|2025-05-26 13:31:40|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|0
1748266320000|2025-05-26 13:32:00|416|415.8|415.9|415.8|416|415.8|415.9|415.8|80
1748266340000|2025-05-26 13:32:20|416||416||416||416||0
1748266370000|2025-05-26 13:32:50|415.8|415.6|415.8|415.6|415.8|415.7|415.8|415.6|1385
1748266380000|2025-05-26 13:33:00|415.7|415.5|415.6|415.4|415.7|415.5|415.6|415.4|235
1748266410000|2025-05-26 13:33:30|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|1928
1748266510000|2025-05-26 13:35:10|415.6|415.4|415.6|415.4|415.6|415.4|415.5|415.4|3889
1748266630000|2025-05-26 13:37:10|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|1707
1748266690000|2025-05-26 13:38:10|415.9|415.7|415.9|415.7|415.9|415.7|415.9|415.7|2407
1748266730000|2025-05-26 13:38:50|||||||||1491
1748266750000|2025-05-26 13:39:10|415.8|415.6|415.8|415.6|415.8|415.6|415.8|415.6|1038
1748266780000|2025-05-26 13:39:40|||||||||543
1748266820000|2025-05-26 13:40:20|415.7||415.8||415.8||415.7||0
1748266950000|2025-05-26 13:42:30||415.7||415.7||415.7||415.7|0
1748266970000|2025-05-26 13:42:50|||||||||679
1748267090000|2025-05-26 13:44:50|415.9|415.8|416|415.9|416|415.9|415.9|415.8|1286
1748267100000|2025-05-26 13:45:00|416.1|416|416.1|416|416.1|416|416.1|416|35
1748267120000|2025-05-26 13:45:20|416.2|416.1|416.2|416|416.2|416.1|416.2|416|2620
1748267370000|2025-05-26 13:49:30|416.1|415.9|416|415.9|416.1|415.9|416|415.9|2297
1748267380000|2025-05-26 13:49:40|416.1|416|416.1|416|416.1|416|416.1|416|888
1748267400000|2025-05-26 13:50:00||415.9||415.9||415.9||415.9|587
1748267430000|2025-05-26 13:50:30|416|415.8|416|415.8|416|415.8|416|415.8|2410
1748267520000|2025-05-26 13:52:00|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|734
1748267530000|2025-05-26 13:52:10|416||416.1||416.1||416||2000
1748267730000|2025-05-26 13:55:30|416|415.8|416|415.8|416|415.8|416|415.8|1931
1748267990000|2025-05-26 13:59:50|415.9||415.9||415.9||415.9||702
1748268000000|2025-05-26 14:00:00|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|2663
1748268020000|2025-05-26 14:00:20|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|0
1748268030000|2025-05-26 14:00:30|415.8|415.7|415.8|415.6|415.8|415.7|415.8|415.6|32
1748268070000|2025-05-26 14:01:10|415.7||415.8||415.8||415.7||2200
1748268170000|2025-05-26 14:02:50|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|707
1748268390000|2025-05-26 14:06:30|415.6|415.4|415.6|415.5|415.6|415.5|415.6|415.4|2410
1748268410000|2025-05-26 14:06:50||415.4||415.4||415.4||415.4|32
1748268420000|2025-05-26 14:07:00|||||||||2410
1748268470000|2025-05-26 14:07:50||415.5||415.5||415.5||415.4|1068
1748268480000|2025-05-26 14:08:00|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|2919
1748268490000|2025-05-26 14:08:10|415.6|415.5|415.6|415.4|415.6|415.5|415.6|415.4|0
1748268550000|2025-05-26 14:09:10|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|2022
1748268610000|2025-05-26 14:10:10|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|0
1748268620000|2025-05-26 14:10:20|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|716
1748268630000|2025-05-26 14:10:30||415.5||415.5||415.5||415.5|1656
1748268710000|2025-05-26 14:11:50||415.6||415.6||415.6||415.6|0
1748268740000|2025-05-26 14:12:20|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|749
1748268780000|2025-05-26 14:13:00|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|1059
1748268830000|2025-05-26 14:13:50|416||416||416||416||0
1748268870000|2025-05-26 14:14:30||415.9||415.9||415.9||415.9|2410
1748268890000|2025-05-26 14:14:50||415.8||415.8||415.8||415.8|1138
1748268910000|2025-05-26 14:15:10|415.9|415.9|416|415.9|416|415.9|415.9|415.9|2410
1748268950000|2025-05-26 14:15:50||415.8||415.8||415.8||415.8|150
1748269220000|2025-05-26 14:20:20|415.9||416||416||415.9||2410
1748269320000|2025-05-26 14:22:00|415.9||416||416||415.9||2300
1748269370000|2025-05-26 14:22:50|415.9||415.9||415.9||415.9||0
1748269420000|2025-05-26 14:23:40||415.7||415.8||415.8||415.7|0
1748269440000|2025-05-26 14:24:00||415.7||415.7||415.7||415.7|1324
1748269500000|2025-05-26 14:25:00|415.8||415.9||415.9||415.8||0
1748269570000|2025-05-26 14:26:10|415.8|415.6|415.7|415.6|415.8|415.6|415.7|415.6|1696
1748269630000|2025-05-26 14:27:10||415.5||415.5||415.5||415.5|934
1748269660000|2025-05-26 14:27:40|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|0
1748269740000|2025-05-26 14:29:00|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|681
1748269820000|2025-05-26 14:30:20|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|33
1748269840000|2025-05-26 14:30:40||415.6||415.6||415.6||415.6|2410
1748269880000|2025-05-26 14:31:20|415.7||415.7||415.7||415.7||871
1748269890000|2025-05-26 14:31:30||415.5||415.5||415.5||415.5|1154
1748269900000|2025-05-26 14:31:40|415.6|415.6|415.8|415.6|415.8|415.6|415.6|415.6|80
1748269930000|2025-05-26 14:32:10|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|1199
1748269990000|2025-05-26 14:33:10|415.8|415.6|415.8|415.6|415.8|415.6|415.8|415.6|0
1748270020000|2025-05-26 14:33:40|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|2666
1748270270000|2025-05-26 14:37:50|415.6||415.6||415.6||415.6||887
1748270280000|2025-05-26 14:38:00||415.4||415.5||415.5||415.4|2410
1748270290000|2025-05-26 14:38:10|415.7|415.6|415.7|415.5|415.7|415.6|415.7|415.5|1074
1748270450000|2025-05-26 14:40:50||415.6||415.6||415.6||415.6|0
1748270550000|2025-05-26 14:42:30|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|350
1748270610000|2025-05-26 14:43:30|||||||||1400
1748270620000|2025-05-26 14:43:40|415.9||415.9||415.9||415.9||0
1748270630000|2025-05-26 14:43:50|415.8||415.8||415.8||415.8||0
1748270650000|2025-05-26 14:44:10||415.6||415.6||415.6||415.6|2058
1748270710000|2025-05-26 14:45:10|||||||||41
1748270730000|2025-05-26 14:45:30|415.9|415.7|415.9|415.7|415.9|415.7|415.9|415.7|0
1748270790000|2025-05-26 14:46:30|415.8||415.9||415.9||415.8||1366
1748270800000|2025-05-26 14:46:40||415.8||415.8||415.8||415.8|2410
1748270820000|2025-05-26 14:47:00||415.7||415.7||415.7||415.7|0
1748270900000|2025-05-26 14:48:20|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|1850
1748270930000|2025-05-26 14:48:50||415.5||415.5||415.5||415.5|0
1748270950000|2025-05-26 14:49:10|||||||||1408
1748271180000|2025-05-26 14:53:00|415.5|415.4|415.6|415.4|415.6|415.5|415.5|415.4|694
1748271220000|2025-05-26 14:53:40||415.5||415.5||415.5||415.5|0
1748271240000|2025-05-26 14:54:00||415.4||415.4||415.4||415.4|0
1748271260000|2025-05-26 14:54:20|415.5||415.5||415.5||415.5||0
1748271280000|2025-05-26 14:54:40||415.3||415.3||415.3||415.3|3223
1748271330000|2025-05-26 14:55:30|415.4|415.4|415.5|415.4|415.5|415.4|415.4|415.3|2561
1748271370000|2025-05-26 14:56:10||415.3||415.3||415.3||415.3|1567
1748271500000|2025-05-26 14:58:20|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|1463
1748271530000|2025-05-26 14:58:50||415.5||415.5||415.5||415.5|0
1748271560000|2025-05-26 14:59:20||415.4||415.4||415.4||415.4|1025
1748271580000|2025-05-26 14:59:40|415.5|415.5|415.6|415.5|415.6|415.5|415.5|415.5|2407
1748271640000|2025-05-26 15:00:40|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|326
1748271670000|2025-05-26 15:01:10||415.5||415.6||415.6||415.5|500
1748271700000|2025-05-26 15:01:40||415.5||415.5||415.5||415.5|2410
1748271710000|2025-05-26 15:01:50|415.6||415.6||415.6||415.6||0
1748271720000|2025-05-26 15:02:00|415.7||415.7||415.7||415.7||0
1748271740000|2025-05-26 15:02:20|415.6|415.4|415.6|415.5|415.6|415.5|415.5|415.4|4723
1748271760000|2025-05-26 15:02:40|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|0
1748271770000|2025-05-26 15:02:50|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|0
1748271790000|2025-05-26 15:03:10|415.7||415.7||415.7||415.7||0
1748271810000|2025-05-26 15:03:30|415.6||415.7||415.7||415.6||2410
1748271850000|2025-05-26 15:04:10|415.6||415.6||415.6||415.6||0
1748271860000|2025-05-26 15:04:20||415.4||415.4||415.4||415.4|4227
1748271890000|2025-05-26 15:04:50|415.5|415.5|415.5|415.4|415.5|415.5|415.5|415.4|1109
1748271900000|2025-05-26 15:05:00|||||||||3829
1748271950000|2025-05-26 15:05:50|||||||||1908
1748272000000|2025-05-26 15:06:40|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|948
1748272010000|2025-05-26 15:06:50|415.7||415.7||415.7||415.7||749
1748272020000|2025-05-26 15:07:00|415.6||415.6||415.6||415.6||0
1748272040000|2025-05-26 15:07:20|||||||||532
1748272130000|2025-05-26 15:08:50|||||||||3481
1748272140000|2025-05-26 15:09:00|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|403
1748272160000|2025-05-26 15:09:20||415.5||415.6||415.6||415.5|750
1748272170000|2025-05-26 15:09:30|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|916
1748272200000|2025-05-26 15:10:00|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|1807
1748272210000|2025-05-26 15:10:10|415.8||415.8||415.8||415.8||0
1748272320000|2025-05-26 15:12:00|415.9|415.7|415.9|415.7|415.9|415.7|415.9|415.7|3005
1748272340000|2025-05-26 15:12:20|415.8|415.6|415.8|415.6|415.8|415.6|415.7|415.6|500
1748272490000|2025-05-26 15:14:50|415.9|415.6|415.9|415.6|415.9|415.6|415.9|415.6|50
1748272500000|2025-05-26 15:15:00|415.8|415.5|415.7|415.5|415.8|415.5|415.6|415.4|0
1748272510000|2025-05-26 15:15:10|415.8|415.6|415.8|415.6|415.8|415.6|415.7|415.6|0
1748272530000|2025-05-26 15:15:30|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|0
1748272540000|2025-05-26 15:15:40|415.8|415.4|415.7|415.4|415.8|415.5|415.7|415.4|0
1748272550000|2025-05-26 15:15:50|415.8|415.5|415.7|415.4|415.8|415.5|415.7|415.4|0
1748272580000|2025-05-26 15:16:20|415.8|415.5|415.7|415.4|415.8|415.5|415.7|415.4|0
1748272590000|2025-05-26 15:16:30|415.8|415.5|415.7|415.4|415.8|415.5|415.7|415.4|0
1748272600000|2025-05-26 15:16:40|415.8|415.5|415.7|415.4|415.8|415.5|415.7|415.4|0
1748272640000|2025-05-26 15:17:20|415.8|415.5|415.8|415.5|415.8|415.5|415.8|415.5|0
1748272650000|2025-05-26 15:17:30|415.7|415.4|415.8|415.5|415.8|415.5|415.7|415.4|0
1748272660000|2025-05-26 15:17:40|415.7|415.4|415.7|415.4|415.7|415.4|415.7|415.4|0
1748272670000|2025-05-26 15:17:50|415.8|415.5|415.8|415.5|415.8|415.5|415.8|415.5|0
1748272700000|2025-05-26 15:18:20|415.7|415.4|415.7|415.4|415.7|415.4|415.7|415.4|0
1748272730000|2025-05-26 15:18:50|415.8|415.5|415.7|415.5|415.8|415.6|415.7|415.5|0
1748272740000|2025-05-26 15:19:00|415.8|415.6|415.7|415.4|415.8|415.6|415.7|415.4|1978
1748272760000|2025-05-26 15:19:20|415.8|415.5|415.8|415.5|415.8|415.5|415.8|415.5|0
1748272780000|2025-05-26 15:19:40|415.7|415.4|415.8|415.5|415.8|415.5|415.7|415.4|0
1748272790000|2025-05-26 15:19:50|415.7|415.4|415.7|415.4|415.7|415.4|415.7|415.4|0
1748272800000|2025-05-26 15:20:00|415.8|415.5|415.7|415.4|415.8|415.5|415.7|415.4|0
1748272810000|2025-05-26 15:20:10|415.8|415.5|415.8|415.6|415.8|415.6|415.8|415.5|0
1748272820000|2025-05-26 15:20:20|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|0
1748272830000|2025-05-26 15:20:30|415.8|415.6|415.8|415.6|415.8|415.6|415.7|415.5|122
1748272840000|2025-05-26 15:20:40|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|0
1748272850000|2025-05-26 15:20:50|415.8|415.6|415.7|415.5|415.8|415.6|415.7|415.5|0
1748272860000|2025-05-26 15:21:00|415.8||415.8||415.8||415.8||542
1748272870000|2025-05-26 15:21:10|415.9|415.6|415.9|415.6|415.9|415.6|415.9|415.6|0
1748272890000|2025-05-26 15:21:30|415.8|415.5|415.8|415.5|415.8|415.5|415.8|415.5|0
1748272920000|2025-05-26 15:22:00|415.9|415.6|415.9|415.6|415.9|415.6|415.9|415.6|0
1748272930000|2025-05-26 15:22:10|415.8|415.5|415.8|415.5|415.8|415.5|415.8|415.5|0
1748272950000|2025-05-26 15:22:30|415.9|415.6|415.9|415.6|415.9|415.6|415.9|415.6|0
1748272960000|2025-05-26 15:22:40|415.8|415.5|415.7|415.5|415.8|415.6|415.7|415.5|0
1748272970000|2025-05-26 15:22:50|415.8|415.6|415.8|415.6|415.8|415.6|415.8|415.6|1120
1748272980000|2025-05-26 15:23:00|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|0
1748272990000|2025-05-26 15:23:10|415.8|415.6|415.9|415.6|415.9|415.6|415.8|415.5|680
1748273010000|2025-05-26 15:23:30|415.8|415.5|415.8|415.5|415.8|415.5|415.8|415.5|0
1748273030000|2025-05-26 15:23:50|415.9|415.6|415.8|415.6|415.9|415.7|415.8|415.6|0
1748273040000|2025-05-26 15:24:00|415.9|415.7|415.8|415.6|415.9|415.7|415.8|415.6|6491
1748273050000|2025-05-26 15:24:10|415.9|415.7|416|415.7|416|415.7|415.8|415.6|548
1748273070000|2025-05-26 15:24:30|415.9|415.6|415.9|415.6|415.9|415.6|415.9|415.6|0
1748273110000|2025-05-26 15:25:10|416|415.7|415.9|415.6|416|415.7|415.9|415.6|0
1748273120000|2025-05-26 15:25:20|416|415.7|415.9|415.6|416|415.7|415.9|415.6|0
1748273130000|2025-05-26 15:25:30|416|415.7|416|415.8|416|415.8|415.9|415.7|0
1748273140000|2025-05-26 15:25:40|415.9|415.7|416|415.8|416|415.8|415.9|415.7|596
1748273150000|2025-05-26 15:25:50|415.9|415.7|416|415.8|416|415.8|415.9|415.7|0
1748273160000|2025-05-26 15:26:00|415.9|415.7|416|415.7|416|415.8|415.9|415.7|0
1748273170000|2025-05-26 15:26:10|416.1|415.8|416|415.7|416.1|415.8|416|415.7|0
1748273180000|2025-05-26 15:26:20|416.1|415.8|416|415.8|416.1|415.9|416|415.7|0
1748273190000|2025-05-26 15:26:30|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|0
1748273200000|2025-05-26 15:26:40|416|415.8|416|415.8|416.1|415.9|416|415.8|0
1748273210000|2025-05-26 15:26:50|416.1|415.9|416.1|415.9|416.1|415.9|416|415.8|0
1748273220000|2025-05-26 15:27:00|416|415.8|416.1|415.9|416.1|415.9|416|415.8|0
1748273230000|2025-05-26 15:27:10|416|415.8|416.1|415.9|416.1|415.9|416|415.8|0
1748273240000|2025-05-26 15:27:20|416|415.8|416|415.8|416.1|415.9|416|415.8|0
1748273250000|2025-05-26 15:27:30|416.1|415.9|416.2|416|416.2|416|416.1|415.9|1058
1748273270000|2025-05-26 15:27:50|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|1123
1748273280000|2025-05-26 15:28:00|||||||||43
1748273290000|2025-05-26 15:28:10|416.2|416|416.3|416.1|416.3|416.1|416.1|415.9|0
1748273300000|2025-05-26 15:28:20|416.2|416|416.2|416|416.2|416|416.2|416|0
1748273310000|2025-05-26 15:28:30|416.3|416.1|416.2|415.9|416.3|416.1|416.2|415.9|0
1748273320000|2025-05-26 15:28:40|416.3|416|416.3|416|416.3|416|416.2|415.9|0
1748273340000|2025-05-26 15:29:00|416.2|415.9|416.2|415.9|416.2|415.9|416.2|415.9|0
1748273350000|2025-05-26 15:29:10|416.3|416|416.2|415.9|416.3|416|416.2|415.9|0
1748273360000|2025-05-26 15:29:20|416.3|416|416.2|416|416.3|416|416.1|415.9|0
1748273370000|2025-05-26 15:29:30|416.1|415.9|416.1|415.8|416.2|416|416.1|415.8|2659
1748273380000|2025-05-26 15:29:40|416.2|415.9|416.1|415.8|416.2|415.9|416.1|415.8|0
1748273390000|2025-05-26 15:29:50|416.2|415.9|416.2|415.9|416.3|416|416.1|415.8|195
1748329220000|2025-05-27 07:00:20|415.9|415.4|415.9|415.4|415.9|415.4|415.9|415.4|741
1748329230000|2025-05-27 07:00:30|415.8|415.5|416.4|415.9|416.4|415.9|415.8|415.4|0
1748329240000|2025-05-27 07:00:40|416.3|416|416.4|416|416.4|416|416.3|416|0
1748329250000|2025-05-27 07:00:50||416.1||416.1||416.1||416.1|0
1748329260000|2025-05-27 07:01:00|416.5|416.5|417|416.6|417|416.7|416.5|416.5|182
1748329270000|2025-05-27 07:01:10|417.2|416.7|417.2|416.9|417.2|416.9|417.2|416.7|800
1748329280000|2025-05-27 07:01:20|417.4|417.1|417.9|417.4|417.9|417.4|417.4|417.1|0
1748329290000|2025-05-27 07:01:30|418|417.6|418|417.7|418|417.7|418|417.6|349
1748329300000|2025-05-27 07:01:40|417.7|417.5|418|417.6|418|417.6|417.7|417.5|6163
1748329310000|2025-05-27 07:01:50|417.9|417.7|417.9|417.7|417.9|417.7|417.9|417.7|323
1748329320000|2025-05-27 07:02:00||417.6||417.6||417.7||417.6|0
1748329330000|2025-05-27 07:02:10|417.7|417.5|417.9|417.6|417.9|417.7|417.7|417.5|1583
1748329340000|2025-05-27 07:02:20|417.8||417.8||417.8||417.8||641
1748329370000|2025-05-27 07:02:50|417.9|417.8|417.9|417.7|417.9|417.8|417.9|417.7|239
1748329390000|2025-05-27 07:03:10|417.8|417.3|417.4|417.3|417.8|417.3|417.4|417.1|0
1748329400000|2025-05-27 07:03:20|417.3|417.1|417.3|417|417.4|417.2|417.3|417|1326
1748329420000|2025-05-27 07:03:40|417.6|417.4|417.6|417.4|417.6|417.4|417.6|417.4|652
1748329450000|2025-05-27 07:04:10|417.4|417.2|417.4|417.2|417.4|417.2|417.4|417.2|1248
1748329500000|2025-05-27 07:05:00|417.6|417.3|417.7|417.3|417.7|417.3|417.6|417.3|139
1748329510000|2025-05-27 07:05:10|417.8|417.4|417.8|417.4|417.8|417.4|417.8|417.4|0
1748329520000|2025-05-27 07:05:20||417.5||417.5||417.5||417.5|0
1748329530000|2025-05-27 07:05:30|417.5|417.4|417.5|417.3|417.5|417.4|417.5|417.3|1272
1748329570000|2025-05-27 07:06:10|417.4|417.2|417.4|417.2|417.4|417.2|417.4|417.2|930
1748329590000|2025-05-27 07:06:30|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|1050
1748329600000|2025-05-27 07:06:40|417.1|417|417.2|417|417.2|417|417.1|417|0
1748329620000|2025-05-27 07:07:00|417.1||417.1||417.1||417.1||0
1748329640000|2025-05-27 07:07:20|417.3|417.1|417.1|417|417.3|417.1|417.1|417|1175
1748329650000|2025-05-27 07:07:30|417.2||417.1||417.2||417.1||0
1748329670000|2025-05-27 07:07:50|416.9|416.7|417|416.7|417|416.8|416.9|416.7|315
1748329680000|2025-05-27 07:08:00|417.2|416.8|417.2|417|417.2|417|417.2|416.8|0
1748329730000|2025-05-27 07:08:50|||||||||150
1748329750000|2025-05-27 07:09:10|417.4|417.1|417.4|417.1|417.4|417.1|417.4|417.1|0
1748329770000|2025-05-27 07:09:30|417.2|417|417.2|417|417.2|417|417.2|417|2223
1748329790000|2025-05-27 07:09:50|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|451
1748329810000|2025-05-27 07:10:10|416.9|416.8|417.1|416.9|417.1|416.9|416.9|416.8|1607
1748329870000|2025-05-27 07:11:10|417.2|417.2|417.5|417.3|417.5|417.3|417.2|417.2|0
1748329880000|2025-05-27 07:11:20|417.6|417.4|417.6|417.4|417.6|417.4|417.6|417.4|0
1748329890000|2025-05-27 07:11:30|417.3|417.2|417.3|417.1|417.4|417.2|417.2|417|3762
1748329920000|2025-05-27 07:12:00|417.4||417.4||417.4||417.4||0
1748329940000|2025-05-27 07:12:20|417.3|417|417.2|417|417.3|417|417.2|417|5751
1748329950000|2025-05-27 07:12:30|417.3|417.1|417.5|417.3|417.5|417.3|417.3|417.1|1989
1748329960000|2025-05-27 07:12:40||417.4||417.3||417.4||417.3|0
1748329970000|2025-05-27 07:12:50|417.8|417.5|417.8|417.5|417.8|417.5|417.8|417.5|0
1748329980000|2025-05-27 07:13:00|418|417.7|418|417.7|418|417.7|418|417.7|1470
1748330000000|2025-05-27 07:13:20|417.7|417.6|417.7|417.4|417.7|417.6|417.7|417.4|1326
1748330020000|2025-05-27 07:13:40|417.6||417.6||417.6||417.6||0
1748330030000|2025-05-27 07:13:50|417.5|417.3|417.3|417.2|417.5|417.3|417.3|417.2|226
1748330060000|2025-05-27 07:14:20|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|0
1748330070000|2025-05-27 07:14:30|417.7|417.5|417.8|417.6|417.8|417.6|417.7|417.5|0
1748330080000|2025-05-27 07:14:40|417.7|417.5|417.7|417.5|417.7|417.5|417.7|417.5|1473
1748330130000|2025-05-27 07:15:30|417.4|417.3|417.3|417.1|417.4|417.3|417.3|417.1|887
1748330140000|2025-05-27 07:15:40|417.5|417.4|417.6|417.4|417.7|417.5|417.5|417.3|635
1748330190000|2025-05-27 07:16:30|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|119
1748330220000|2025-05-27 07:17:00|417.4|417.2|417.3|417.1|417.4|417.2|417.3|417.1|2520
1748330230000|2025-05-27 07:17:10|417.2|417|417.2|417|417.2|417|417.2|417|851
1748330240000|2025-05-27 07:17:20|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|0
1748330270000|2025-05-27 07:17:50|417||417||417||417||0
1748330280000|2025-05-27 07:18:00|417.1||417.1||417.1||417.1||79
1748330300000|2025-05-27 07:18:20|417.2||417.2||417.2||417.2||0
1748330310000|2025-05-27 07:18:30|417.1||417.1||417.1||417.1||0
1748330350000|2025-05-27 07:19:10|417|416.8|417|416.8|417|416.8|417|416.8|765
1748330400000|2025-05-27 07:20:00|417.1|416.9|417|416.8|417.1|416.9|417|416.8|601
1748330410000|2025-05-27 07:20:10|416.9||416.9||416.9||416.9||974
1748330420000|2025-05-27 07:20:20||416.7||416.7||416.7||416.7|1010
1748330440000|2025-05-27 07:20:40|417|416.8|417|416.8|417|416.8|417|416.8|1326
1748330450000|2025-05-27 07:20:50|||||||||577
1748330460000|2025-05-27 07:21:00|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|1453
1748330470000|2025-05-27 07:21:10|416.9||416.9||416.9||416.9||0
1748330480000|2025-05-27 07:21:20|416.8||416.9||416.9||416.8||0
1748330500000|2025-05-27 07:21:40|416.7|416.6|416.8|416.6|416.9|416.6|416.7|416.6|2521
1748330510000|2025-05-27 07:21:50|416.9||416.9||416.9||416.9||0
1748330520000|2025-05-27 07:22:00|416.8||416.8||416.8||416.8||0
1748330550000|2025-05-27 07:22:30|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|0
1748330560000|2025-05-27 07:22:40|416.7|416.6|416.8|416.6|416.8|416.6|416.7|416.6|150
1748330570000|2025-05-27 07:22:50|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|0
1748330600000|2025-05-27 07:23:20|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|1183
1748330610000|2025-05-27 07:23:30|416.9||416.8||416.9||416.8||0
1748330630000|2025-05-27 07:23:50|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|1003
1748330640000|2025-05-27 07:24:00|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|74
1748330670000|2025-05-27 07:24:30|416.9||416.8||416.9||416.8||0
1748330720000|2025-05-27 07:25:20|417|416.7|417|416.7|417|416.7|417|416.7|0
1748330730000|2025-05-27 07:25:30|417.1|416.9|417|416.8|417.2|417|417|416.8|1476
1748330740000|2025-05-27 07:25:40|416.9|416.7|416.8|416.6|416.9|416.7|416.8|416.6|1182
1748330780000|2025-05-27 07:26:20|416.7||416.8||416.8||416.7||0
1748330810000|2025-05-27 07:26:50||416.7||416.6||416.7||416.6|959
1748330850000|2025-05-27 07:27:30|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|114
1748330900000|2025-05-27 07:28:20|416.6|416.4|416.5|416.4|416.6|416.4|416.5|416.4|811
1748330910000|2025-05-27 07:28:30||416.3||416.3||416.3||416.3|0
1748330920000|2025-05-27 07:28:40|416.3|416.1|416.3|416.1|416.3|416.1|416.3|416.1|0
1748330930000|2025-05-27 07:28:50|416.2||416.2||416.2||416.2||0
1748330960000|2025-05-27 07:29:20|416.3|416.2|416.5|416.3|416.5|416.3|416.3|416.2|0
1748330970000|2025-05-27 07:29:30|416.6||416.6||416.6||416.6||0
1748330980000|2025-05-27 07:29:40|416.5|416.1|416.3|416.1|416.5|416.1|416.3|416.1|1101
1748330990000|2025-05-27 07:29:50|416.2||416.2||416.2||416.2||0
1748331010000|2025-05-27 07:30:10|416.4|416.2|416.4|416.2|416.5|416.2|416.4|416.2|692
1748331020000|2025-05-27 07:30:20|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|0
1748331040000|2025-05-27 07:30:40|416.4|416.2|416.4|416.2|416.4|416.2|416.4|416.2|1078
1748331050000|2025-05-27 07:30:50|416.3|416.1|416.3|416.1|416.3|416.1|416.3|416.1|114
1748331070000|2025-05-27 07:31:10|416.2|416|416|415.8|416.2|416|416|415.8|968
1748331120000|2025-05-27 07:32:00|415.9||415.9||415.9||415.9||875
1748331130000|2025-05-27 07:32:10|415.7|415.6|415.7|415.5|415.7|415.6|415.7|415.5|1057
1748331190000|2025-05-27 07:33:10|416|415.8|416|415.8|416|415.8|416|415.8|778
1748331240000|2025-05-27 07:34:00||415.9||415.9||415.9||415.9|0
1748331310000|2025-05-27 07:35:10|||||||||100
1748331360000|2025-05-27 07:36:00|416.2|416|416.4|416.2|416.4|416.2|416.2|416|0
1748331380000|2025-05-27 07:36:20|416.5||416.5||416.5||416.5||0
1748331390000|2025-05-27 07:36:30|416.4||416.4||416.4||416.4||0
1748331420000|2025-05-27 07:37:00|416.5||416.4||416.5||416.4||0
1748331430000|2025-05-27 07:37:10|416.3||416.3||416.3||416.3||0
1748331440000|2025-05-27 07:37:20||416.1||416.1||416.1||416.1|386
1748331480000|2025-05-27 07:38:00|416.4|416.3|416.5|416.3|416.5|416.3|416.3|416.3|4130
1748331550000|2025-05-27 07:39:10|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|0
1748331570000|2025-05-27 07:39:30|416.5|416.4|416.4|416.2|416.5|416.4|416.4|416.2|1418
1748331590000|2025-05-27 07:39:50|416.6|416.3|416.7|416.4|416.7|416.5|416.6|416.3|1384
1748331600000|2025-05-27 07:40:00|416.6|416.5|416.5|416.3|416.6|416.5|416.5|416.3|1326
1748331610000|2025-05-27 07:40:10||416.2||416.3||416.3||416.2|0
1748331620000|2025-05-27 07:40:20|416.6||416.6||416.6||416.6||0
1748331630000|2025-05-27 07:40:30|416.5||416.5||416.5||416.5||0
1748331660000|2025-05-27 07:41:00|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|633
1748331720000|2025-05-27 07:42:00|416.5|416.3|416.4|416.3|416.5|416.3|416.4|416.3|1364
1748331730000|2025-05-27 07:42:10|||||||||117
1748331740000|2025-05-27 07:42:20|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|0
1748331750000|2025-05-27 07:42:30|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|1253
1748331810000|2025-05-27 07:43:30|416.6||416.6||416.6||416.6||0
1748331820000|2025-05-27 07:43:40|416.5||416.5||416.5||416.5||0
1748331890000|2025-05-27 07:44:50|416.6||416.5||416.6||416.5||0
1748331920000|2025-05-27 07:45:20|416.7|416.6|416.8|416.6|416.8|416.6|416.7|416.6|297
1748331940000|2025-05-27 07:45:40|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|0
1748331950000|2025-05-27 07:45:50|417|416.8|417|416.8|417|416.8|417|416.8|272
1748331960000|2025-05-27 07:46:00|416.9|416.7|416.7|416.6|416.9|416.7|416.7|416.6|2571
1748331970000|2025-05-27 07:46:10|416.8||416.8||416.8||416.8||1384
1748332040000|2025-05-27 07:47:20|417|416.7|416.9|416.8|417|416.9|416.9|416.7|2255
1748332050000|2025-05-27 07:47:30|417|416.6|416.8|416.6|417|416.6|416.8|416.6|931
1748332080000|2025-05-27 07:48:00|416.7||416.7||416.7||416.7||0
1748332140000|2025-05-27 07:49:00|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|0
1748332200000|2025-05-27 07:50:00|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|0
1748332220000|2025-05-27 07:50:20||416.7||416.7||416.7||416.7|1207
1748332290000|2025-05-27 07:51:30|417|416.8|417|416.8|417|416.8|417|416.8|1400
1748332320000|2025-05-27 07:52:00|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|1016
1748332330000|2025-05-27 07:52:10|||||||||125
1748332350000|2025-05-27 07:52:30|417|416.8|417|416.8|417|416.8|417|416.8|0
1748332370000|2025-05-27 07:52:50|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|1375
1748332430000|2025-05-27 07:53:50|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|1375
1748332490000|2025-05-27 07:54:50|416.7||416.7||416.7||416.7||60
1748332500000|2025-05-27 07:55:00||416.5||416.5||416.5||416.5|1887
1748332560000|2025-05-27 07:56:00|416.8|416.7|416.9|416.7|416.9|416.8|416.8|416.7|740
1748332630000|2025-05-27 07:57:10|417|416.8|417|416.8|417|416.8|417|416.8|134
1748332640000|2025-05-27 07:57:20||416.9||416.8||416.9||416.8|0
1748332670000|2025-05-27 07:57:50|417.2|417|417.3|417.1|417.3|417.1|417.2|417|204
1748332680000|2025-05-27 07:58:00||417.2||417.2||417.2||417.2|0
1748332690000|2025-05-27 07:58:10||417.1||417.1||417.1||417.1|1959
1748332700000|2025-05-27 07:58:20||417.2||417.1||417.2||417.1|1323
1748332750000|2025-05-27 07:59:10|417.4|417.2|417.4|417.2|417.4|417.2|417.4|417.2|0
1748332870000|2025-05-27 08:01:10|417.3||417.3||417.3||417.3||0
1748332900000|2025-05-27 08:01:40|||||||||735
1748332910000|2025-05-27 08:01:50|417.2|417.1|417.3|417.1|417.3|417.2|417.2|417.1|2410
1748332920000|2025-05-27 08:02:00|417.1|417|417|416.8|417.1|417|416.9|416.8|809
1748332960000|2025-05-27 08:02:40|417.1|416.9|417|416.9|417.1|416.9|417|416.9|1840
1748332970000|2025-05-27 08:02:50||416.8||416.9||416.9||416.8|0
1748332990000|2025-05-27 08:03:10||416.8||416.8||416.8||416.8|654
1748333010000|2025-05-27 08:03:30|416.9|416.7|416.9|416.7|416.9|416.7|416.8|416.7|415
1748333110000|2025-05-27 08:05:10|416.8||416.8||416.8||416.8||0
1748333160000|2025-05-27 08:06:00|416.9||416.9||416.9||416.9||150
1748333180000|2025-05-27 08:06:20|417|416.8|417|416.8|417|416.8|417|416.8|1323
1748333220000|2025-05-27 08:07:00|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|1300
1748333270000|2025-05-27 08:07:50|417.2|417|417|416.9|417.2|417|417|416.9|1367
1748333280000|2025-05-27 08:08:00||416.8||416.8||416.8||416.8|597
1748333310000|2025-05-27 08:08:30|416.9|416.7|416.8|416.7|416.9|416.7|416.8|416.7|1182
1748333320000|2025-05-27 08:08:40||416.6||416.6||416.6||416.6|229
1748333380000|2025-05-27 08:09:40||416.7||416.7||416.7||416.7|0
1748333390000|2025-05-27 08:09:50|416.9|416.8|416.9|416.7|417|416.8|416.9|416.7|2873
1748333420000|2025-05-27 08:10:20|417|416.8|417|416.8|417|416.8|417|416.8|0
1748333490000|2025-05-27 08:11:30|||||||||1381
1748333520000|2025-05-27 08:12:00|417.2|417|417.3|417.2|417.3|417.2|417.2|417|1404
1748333550000|2025-05-27 08:12:30|417.2|417.1|417.2|417|417.3|417.1|417.2|417|2248
1748333590000|2025-05-27 08:13:10|417.3|417.1|417.3|417.1|417.3|417.1|417.3|417.1|0
1748333690000|2025-05-27 08:14:50|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|0
1748333700000|2025-05-27 08:15:00|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|411
1748333710000|2025-05-27 08:15:10|417.6||417.6||417.6||417.6||0
1748333720000|2025-05-27 08:15:20|417.5||417.5||417.5||417.5||0
1748333730000|2025-05-27 08:15:30|||||||||382
1748333740000|2025-05-27 08:15:40||417.3||417.3||417.3||417.3|0
1748333810000|2025-05-27 08:16:50|417.6|417.4|417.6|417.4|417.6|417.4|417.6|417.4|655
1748333840000|2025-05-27 08:17:20|417.3|417.2|417.2|417.1|417.3|417.2|417.2|417.1|1487
1748333850000|2025-05-27 08:17:30|417.1|417|417.1|416.9|417.1|417|417.1|416.9|150
1748333880000|2025-05-27 08:18:00|417.2|417|417.2|417|417.2|417|417.2|417|0
1748333920000|2025-05-27 08:18:40|417.1|416.9|417.1|416.9|417.2|416.9|417.1|416.9|0
1748333930000|2025-05-27 08:18:50|417.2|417|417.2|417|417.2|417|417.2|417|866
1748333950000|2025-05-27 08:19:10|417.1||417.1||417.1||417.1||0
1748333960000|2025-05-27 08:19:20|417|416.9|417|416.9|417|416.9|417|416.9|1323
1748333970000|2025-05-27 08:19:30|417.1||417.1||417.1||417.1||150
1748334070000|2025-05-27 08:21:10|417||417.1||417.1||417||24
1748334090000|2025-05-27 08:21:30|||||||||1323
1748334120000|2025-05-27 08:22:00||417||417||417||417|0
1748334140000|2025-05-27 08:22:20|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|329
1748334160000|2025-05-27 08:22:40||417||417||417||417|1424
1748334170000|2025-05-27 08:22:50|417.1||417.1||417.1||417.1||0
1748334180000|2025-05-27 08:23:00||416.9||416.9||416.9||416.9|0
1748334230000|2025-05-27 08:23:50|417||417.1||417.1||417||0
1748334320000|2025-05-27 08:25:20||417||417||417||417|0
1748334410000|2025-05-27 08:26:50|417|416.9|417|416.9|417|416.9|417|416.9|2229
1748334420000|2025-05-27 08:27:00|417.1||417.1||417.1||417.1||0
1748334430000|2025-05-27 08:27:10|417|416.8|417|416.8|417|416.8|417|416.8|0
1748334470000|2025-05-27 08:27:50|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|1883
1748334540000|2025-05-27 08:29:00|417.2|417|417.1|417|417.2|417|417.1|417|0
1748334550000|2025-05-27 08:29:10||416.9||416.9||416.9||416.9|1188
1748334600000|2025-05-27 08:30:00|416.9|416.8|416.9|416.8|417|416.8|416.9|416.8|1884
1748334610000|2025-05-27 08:30:10||416.7||416.7||416.7||416.7|237
1748334620000|2025-05-27 08:30:20|417|416.8|417|416.8|417|416.8|417|416.8|1323
1748334640000|2025-05-27 08:30:40|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|0
1748334660000|2025-05-27 08:31:00|417.1|416.8|417|416.9|417.1|416.9|417|416.8|1400
1748334690000|2025-05-27 08:31:30|417.1||417.1||417.1||417.1||885
1748334760000|2025-05-27 08:32:40|417|417|417|416.9|417|417|417|416.9|1323
1748334770000|2025-05-27 08:32:50|417.1|416.8|417|416.8|417.1|416.8|417|416.8|865
1748334780000|2025-05-27 08:33:00|416.9||417||417||416.9||0
1748334820000|2025-05-27 08:33:40|416.9||416.9||416.9||416.9||0
1748334830000|2025-05-27 08:33:50|417||417||417||417||651
1748334880000|2025-05-27 08:34:40|||||||||636
1748334900000|2025-05-27 08:35:00|416.9||416.9||416.9||416.9||0
1748334960000|2025-05-27 08:36:00||416.7||416.7||416.7||416.7|1196
1748334980000|2025-05-27 08:36:20|416.8||416.8||416.8||416.8||0
1748334990000|2025-05-27 08:36:30|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|1091
1748335000000|2025-05-27 08:36:40|416.8|416.7|416.8|416.6|416.8|416.7|416.8|416.6|692
1748335030000|2025-05-27 08:37:10||416.7||416.7||416.7||416.7|0
1748335050000|2025-05-27 08:37:30|416.9|416.8|416.9|416.7|416.9|416.8|416.9|416.7|1931
1748335090000|2025-05-27 08:38:10||416.8||416.8||416.8||416.8|0
1748335100000|2025-05-27 08:38:20||416.7||416.7||416.7||416.7|958
1748335160000|2025-05-27 08:39:20|417|416.8|417|416.8|417|416.8|417|416.8|0
1748335250000|2025-05-27 08:40:50||416.9||416.9||416.9||416.9|1400
1748335290000|2025-05-27 08:41:30|||||||||500
1748335330000|2025-05-27 08:42:10||416.8||416.8||416.8||416.8|175
1748335420000|2025-05-27 08:43:40|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|945
1748335510000|2025-05-27 08:45:10|417|417|417.1|417|417.1|417|417|417|634
1748335560000|2025-05-27 08:46:00|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|0
1748335910000|2025-05-27 08:51:50|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|100
1748335930000|2025-05-27 08:52:10|417.4||417.4||417.4||417.4||0
1748336040000|2025-05-27 08:54:00||417.3||417.3||417.3||417.3|1500
1748336090000|2025-05-27 08:54:50||417.2||417.2||417.2||417.2|1486
1748336100000|2025-05-27 08:55:00|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|215
1748336140000|2025-05-27 08:55:40|417.4||417.4||417.4||417.4||0
1748336160000|2025-05-27 08:56:00|417.5|417.4|417.7|417.5|417.7|417.5|417.5|417.4|1368
1748336170000|2025-05-27 08:56:10||417.6||417.5||417.6||417.5|0
1748336180000|2025-05-27 08:56:20|||||||||2700
1748336190000|2025-05-27 08:56:30|417.6|417.6|417.7|417.5|417.7|417.6|417.6|417.5|1108
1748336200000|2025-05-27 08:56:40|417.6||417.6||417.7||417.6||0
1748336220000|2025-05-27 08:57:00|417.7||417.6||417.7||417.6||0
1748336260000|2025-05-27 08:57:40|417.8|417.6|417.8|417.6|417.8|417.6|417.8|417.6|0
1748336270000|2025-05-27 08:57:50|417.7|417.5|417.6|417.4|417.7|417.5|417.6|417.4|960
1748336310000|2025-05-27 08:58:30|417.7|417.5|417.7|417.5|417.7|417.5|417.7|417.5|0
1748336320000|2025-05-27 08:58:40|417.6||417.7||417.7||417.6||0
1748336340000|2025-05-27 08:59:00|417.6||417.7||417.7||417.6||0
1748336350000|2025-05-27 08:59:10|417.6||417.7||417.7||417.6||0
1748336390000|2025-05-27 08:59:50|417.8|417.6|417.8|417.6|417.8|417.6|417.8|417.6|0
1748336400000|2025-05-27 09:00:00|417.7|417.5|417.7|417.5|417.7|417.5|417.7|417.5|1366
1748336480000|2025-05-27 09:01:20|417.8|417.6|417.8|417.6|417.8|417.6|417.8|417.6|22
1748336510000|2025-05-27 09:01:50|417.7|417.5|417.7|417.5|417.7|417.5|417.7|417.5|2232
1748336540000|2025-05-27 09:02:20||417.6||417.5||417.6||417.5|0
1748336560000|2025-05-27 09:02:40|417.8|417.6|417.8|417.6|417.8|417.6|417.8|417.6|941
1748336570000|2025-05-27 09:02:50|417.9|417.7|418|417.8|418|417.8|417.9|417.7|2109
1748336620000|2025-05-27 09:03:40|417.9|417.7|417.9|417.7|417.9|417.7|417.9|417.7|743
1748336640000|2025-05-27 09:04:00||417.8||417.7||417.8||417.7|1177
1748336650000|2025-05-27 09:04:10||417.8||417.8||417.8||417.8|800
1748336660000|2025-05-27 09:04:20||417.7||417.7||417.8||417.7|16
1748336700000|2025-05-27 09:05:00||417.8||417.8||417.8||417.8|24
1748336720000|2025-05-27 09:05:20||417.7||417.7||417.7||417.7|960
1748336780000|2025-05-27 09:06:20|418|417.8|418|417.8|418|417.8|418|417.8|1600
1748336810000|2025-05-27 09:06:50||417.9||417.9||417.9||417.9|0
1748336850000|2025-05-27 09:07:30|418.1|418|418.1|418|418.1|418|418.1|418|1368
1748336870000|2025-05-27 09:07:50|418|417.9|418.1|417.9|418.1|417.9|418|417.9|1626
1748336900000|2025-05-27 09:08:20|418||418.1||418.1||418||0
1748336960000|2025-05-27 09:09:20|418||418||418||418||5080
1748337030000|2025-05-27 09:10:30|418.1|418|418.1|418|418.1|418|418.1|418|1300
1748337060000|2025-05-27 09:11:00|418.2||418.2||418.2||418.2||0
1748337070000|2025-05-27 09:11:10|418.1||418.1||418.1||418.1||0
1748337090000|2025-05-27 09:11:30|418.2||418.2||418.2||418.2||0
1748337170000|2025-05-27 09:12:50|418|418.1|418|417.9|418|418.1|418|417.9|215
1748337190000|2025-05-27 09:13:10||417.8||417.8||417.8||417.8|1288
1748337240000|2025-05-27 09:14:00||417.9||417.8||417.9||417.8|2382
1748337250000|2025-05-27 09:14:10|417.9||417.9||417.9||417.9||0
1748337260000|2025-05-27 09:14:20|418|417.9|418|417.8|418|417.9|417.9|417.8|1004
1748337270000|2025-05-27 09:14:30||417.9||417.9||417.9||417.9|0
1748337300000|2025-05-27 09:15:00||417.8||417.8||417.8||417.8|708
1748337310000|2025-05-27 09:15:10|417.9|417.7|417.9|417.7|417.9|417.7|417.8|417.7|339
1748337350000|2025-05-27 09:15:50||417.8||417.7||417.8||417.7|0
1748337390000|2025-05-27 09:16:30|||||||||2000
1748337400000|2025-05-27 09:16:40||417.8||417.8||417.8||417.8|270
1748337410000|2025-05-27 09:16:50|418|417.9|418|417.9|418|417.9|418|417.9|684
1748337420000|2025-05-27 09:17:00||417.8||417.8||417.8||417.8|188
1748337450000|2025-05-27 09:17:30|417.9|417.7|417.9|417.7|417.9|417.7|417.9|417.7|1125
1748337500000|2025-05-27 09:18:20|418|417.8|418|417.9|418|417.9|418|417.8|0
1748337530000|2025-05-27 09:18:50||417.8||417.8||417.8||417.8|0
1748337580000|2025-05-27 09:19:40|417.9||417.9||417.9||417.9||0
1748337590000|2025-05-27 09:19:50|||||||||60
1748337600000|2025-05-27 09:20:00|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|270
1748337610000|2025-05-27 09:20:10|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|62
1748337630000|2025-05-27 09:20:30|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|824
1748337640000|2025-05-27 09:20:40|417.9||417.8||417.9||417.8||0
1748337650000|2025-05-27 09:20:50|417.9||417.8||417.9||417.8||0
1748337680000|2025-05-27 09:21:20|417.9||417.9||417.9||417.9||0
1748337750000|2025-05-27 09:22:30||417.8||417.7||417.8||417.7|1396
1748337770000|2025-05-27 09:22:50|417.8||417.9||417.9||417.8||50
1748337790000|2025-05-27 09:23:10|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|486
1748337800000|2025-05-27 09:23:20|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|301
1748337810000|2025-05-27 09:23:30|417.8||417.8||417.8||417.8||0
1748337820000|2025-05-27 09:23:40|417.7||417.7||417.8||417.7||0
1748337840000|2025-05-27 09:24:00|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|0
1748337850000|2025-05-27 09:24:10|417.7|417.6|417.7|417.6|417.8|417.6|417.7|417.6|892
1748337900000|2025-05-27 09:25:00|417.8||417.7||417.8||417.7||626
1748337950000|2025-05-27 09:25:50|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|997
1748337980000|2025-05-27 09:26:20|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|300
1748338060000|2025-05-27 09:27:40|417.6|417.5|417.7|417.5|417.7|417.5|417.6|417.5|983
1748338170000|2025-05-27 09:29:30|417.8|417.6|417.9|417.7|417.9|417.7|417.8|417.6|0
1748338180000|2025-05-27 09:29:40|417.8||417.9||417.9||417.8||0
1748338190000|2025-05-27 09:29:50|417.8||417.9||417.9||417.8||0
1748338220000|2025-05-27 09:30:20|417.8||417.9||417.9||417.8||973
1748338240000|2025-05-27 09:30:40||417.8||417.8||417.8||417.8|0
1748338360000|2025-05-27 09:32:40||417.7||417.7||417.7||417.7|1220
1748338370000|2025-05-27 09:32:50|417.8||417.8||417.8||417.8||0
1748338380000|2025-05-27 09:33:00|417.9|417.8|417.9|417.8|417.9|417.8|417.8|417.8|1368
1748338400000|2025-05-27 09:33:20|417.7|417.6|417.7|417.6|417.7|417.6|417.6|417.5|5937
1748338430000|2025-05-27 09:33:50|417.8|417.7|417.9|417.7|417.9|417.7|417.8|417.7|0
1748338440000|2025-05-27 09:34:00|417.8|417.8|417.9|417.8|417.9|417.8|417.8|417.8|0
1748338450000|2025-05-27 09:34:10||417.7||417.7||417.7||417.7|940
1748338460000|2025-05-27 09:34:20||417.8||417.8||417.8||417.8|0
1748338470000|2025-05-27 09:34:30|418||418||418||418||0
1748338480000|2025-05-27 09:34:40|417.8|417.7|417.8|417.6|417.8|417.7|417.7|417.6|1176
1748338490000|2025-05-27 09:34:50|417.9|417.7|417.9|417.7|417.9|417.7|417.9|417.7|0
1748338500000|2025-05-27 09:35:00|418|417.8|418|417.8|418|417.9|418|417.8|23
1748338520000|2025-05-27 09:35:20|418.1|417.9|418.1|417.9|418.1|417.9|418|417.9|0
1748338530000|2025-05-27 09:35:30|418||418||418.1||418||0
1748338540000|2025-05-27 09:35:40||417.8||417.8||417.9||417.8|851
1748338550000|2025-05-27 09:35:50||417.9||417.9||417.9||417.9|0
1748338610000|2025-05-27 09:36:50|418.1||418.1||418.1||418.1||0
1748338620000|2025-05-27 09:37:00|418||418||418||418||0
1748338670000|2025-05-27 09:37:50||417.8||417.8||417.8||417.8|977
1748338680000|2025-05-27 09:38:00|417.9||417.9||417.9||417.9||0
1748338690000|2025-05-27 09:38:10||417.7||417.7||417.7||417.7|580
1748338700000|2025-05-27 09:38:20||417.8||417.8||417.8||417.8|0
1748338740000|2025-05-27 09:39:00|||||||||1368
1748338820000|2025-05-27 09:40:20||417.7||417.7||417.8||417.7|23
1748338860000|2025-05-27 09:41:00|417.8|417.5|417.6|417.5|417.8|417.5|417.6|417.5|992
1748338870000|2025-05-27 09:41:10||417.4||417.4||417.4||417.4|2150
1748339010000|2025-05-27 09:43:30|417.7|417.5|417.7|417.5|417.7|417.5|417.7|417.5|0
1748339160000|2025-05-27 09:46:00|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|231
1748339210000|2025-05-27 09:46:50||417.6||417.6||417.6||417.6|717
1748339260000|2025-05-27 09:47:40||417.7||417.7||417.7||417.7|0
1748339280000|2025-05-27 09:48:00|||||||||1438
1748339310000|2025-05-27 09:48:30|||||||||2401
1748339340000|2025-05-27 09:49:00|417.7|417.6|417.7|417.6|417.8|417.6|417.7|417.6|1148
1748339350000|2025-05-27 09:49:10|417.8||417.8||417.8||417.8||0
1748339510000|2025-05-27 09:51:50|417.7||417.7||417.7||417.7||0
1748339530000|2025-05-27 09:52:10|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|2417
1748339540000|2025-05-27 09:52:20|||||||||161
1748339560000|2025-05-27 09:52:40|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|1120
1748339590000|2025-05-27 09:53:10|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|879
1748339600000|2025-05-27 09:53:20|||||||||100
1748339630000|2025-05-27 09:53:50|417.3|417.2|417.4|417.2|417.4|417.2|417.3|417.2|880
1748339670000|2025-05-27 09:54:30||417.3||417.2||417.3||417.2|694
1748339730000|2025-05-27 09:55:30||417.3||417.3||417.3||417.3|0
1748339770000|2025-05-27 09:56:10|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|650
1748339810000|2025-05-27 09:56:50|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|0
1748339820000|2025-05-27 09:57:00|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|0
1748339830000|2025-05-27 09:57:10|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|265
1748339930000|2025-05-27 09:58:50|417.7|417.6|417.6|417.5|417.7|417.6|417.6|417.5|641
1748339980000|2025-05-27 09:59:40|417.7||417.7||417.7||417.7||0
1748340060000|2025-05-27 10:01:00|417.6||417.6||417.6||417.6||830
1748340070000|2025-05-27 10:01:10||417.4||417.5||417.5||417.4|14
1748340080000|2025-05-27 10:01:20||417.4||417.5||417.5||417.4|0
1748340100000|2025-05-27 10:01:40|||||||||1991
1748340150000|2025-05-27 10:02:30|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|1268
1748340210000|2025-05-27 10:03:30|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|1159
1748340240000|2025-05-27 10:04:00|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|1084
1748340330000|2025-05-27 10:05:30|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|929
1748340340000|2025-05-27 10:05:40|417.3|417.2|417.3|417.1|417.3|417.2|417.3|417.1|59
1748340350000|2025-05-27 10:05:50|417.2||417.2||417.2||417.2||0
1748340370000|2025-05-27 10:06:10|417.3|417.2|417.3|417.1|417.3|417.2|417.3|417.1|0
1748340380000|2025-05-27 10:06:20||417.2||417.2||417.2||417.2|0
1748340420000|2025-05-27 10:07:00|417.4||417.4||417.4||417.4||0
1748340430000|2025-05-27 10:07:10|417.3||417.3||417.4||417.3||0
1748340440000|2025-05-27 10:07:20|417.4||417.4||417.4||417.4||0
1748340450000|2025-05-27 10:07:30|417.3||417.3||417.3||417.3||0
1748340590000|2025-05-27 10:09:50|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|951
1748340600000|2025-05-27 10:10:00|417.1|417|417.1|417|417.1|417|417.1|417|303
1748340710000|2025-05-27 10:11:50|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|11
1748340870000|2025-05-27 10:14:30|||||||||2298
1748340890000|2025-05-27 10:14:50|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|963
1748340940000|2025-05-27 10:15:40||417.1||417.1||417.1||417.1|2051
1748340950000|2025-05-27 10:15:50||417.2||417.1||417.2||417.1|0
1748340980000|2025-05-27 10:16:20||417.2||417.2||417.2||417.2|0
1748340990000|2025-05-27 10:16:30||417.1||417.1||417.1||417.1|1471
1748341010000|2025-05-27 10:16:50|417.2||417.2||417.2||417.2||0
1748341140000|2025-05-27 10:19:00|417.1|417|417.1|417|417.1|417|417.1|417|1314
1748341150000|2025-05-27 10:19:10|417|416.9|417|416.9|417|416.9|417|416.9|688
1748341190000|2025-05-27 10:19:50||416.8||416.8||416.8||416.8|297
1748341220000|2025-05-27 10:20:20|416.9||416.9||416.9||416.9||0
1748341230000|2025-05-27 10:20:30|417|416.9|417|416.9|417|416.9|417|416.9|35
1748341240000|2025-05-27 10:20:40|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|1141
1748341270000|2025-05-27 10:21:10|||||||||71
1748341280000|2025-05-27 10:21:20|417||417||417||417||936
1748341450000|2025-05-27 10:24:10|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|1180
1748341460000|2025-05-27 10:24:20|416.8|416.6|416.8|416.7|416.8|416.7|416.8|416.6|982
1748341470000|2025-05-27 10:24:30|416.9||416.9||416.9||416.9||150
1748341490000|2025-05-27 10:24:50||416.8||416.8||416.8||416.8|0
1748341580000|2025-05-27 10:26:20|417|416.9|417|416.9|417|416.9|417|416.9|1400
1748341670000|2025-05-27 10:27:50|||||||||4
1748341790000|2025-05-27 10:29:50|417.1||417.1||417.1||417.1||121
1748341800000|2025-05-27 10:30:00||417||416.9||417||416.9|0
1748341810000|2025-05-27 10:30:10||417||416.9||417||416.9|0
1748341830000|2025-05-27 10:30:30|417|417|417.1|417|417.1|417|417|416.9|2551
1748341880000|2025-05-27 10:31:20|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|0
1748341890000|2025-05-27 10:31:30|417.1|417|417.2|417|417.2|417|417.1|417|598
1748341910000|2025-05-27 10:31:50||417.1||417.1||417.1||417.1|0
1748342040000|2025-05-27 10:34:00|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|0
1748342120000|2025-05-27 10:35:20|||||||||1000
1748342190000|2025-05-27 10:36:30|||||||||1434
1748342220000|2025-05-27 10:37:00||417.1||417.1||417.1||417.1|1012
1748342250000|2025-05-27 10:37:30||417.2||417.2||417.2||417.2|0
1748342320000|2025-05-27 10:38:40|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|677
1748342330000|2025-05-27 10:38:50|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|90
1748342350000|2025-05-27 10:39:10|417.4|417.3|417.4|417.2|417.4|417.3|417.4|417.2|686
1748342360000|2025-05-27 10:39:20||417.3||417.2||417.3||417.2|0
1748342370000|2025-05-27 10:39:30|417.3||417.3||417.3||417.3||0
1748342410000|2025-05-27 10:40:10|||||||||1400
1748342550000|2025-05-27 10:42:30|||||||||1368
1748342590000|2025-05-27 10:43:10|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|0
1748342600000|2025-05-27 10:43:20|||||||||666
1748342660000|2025-05-27 10:44:20|||||||||1400
1748342690000|2025-05-27 10:44:50|417.5||417.4||417.5||417.4||0
1748342700000|2025-05-27 10:45:00|417.5|417.2|417.3|417.2|417.5|417.2|417.3|417.2|555
1748342740000|2025-05-27 10:45:40|||||||||1000
1748342800000|2025-05-27 10:46:40|417.4||417.4||417.4||417.4||0
1748342870000|2025-05-27 10:47:50|417.3||417.4||417.4||417.3||222
1748342900000|2025-05-27 10:48:20||417.3||417.3||417.3||417.3|0
1748342950000|2025-05-27 10:49:10|417.5||417.4||417.5||417.4||0
1748343140000|2025-05-27 10:52:20||417.2||417.2||417.2||417.2|150
1748343170000|2025-05-27 10:52:50|417.3||417.3||417.3||417.3||0
1748343190000|2025-05-27 10:53:10||417.1||417.1||417.1||417.1|582
1748343220000|2025-05-27 10:53:40|417.2||417.2||417.2||417.2||0
1748343240000|2025-05-27 10:54:00|||||||||837
1748343250000|2025-05-27 10:54:10|417.3||417.3||417.3||417.3||0
1748343270000|2025-05-27 10:54:30|417.2||417.2||417.2||417.2||0
1748343330000|2025-05-27 10:55:30|||||||||17
1748343340000|2025-05-27 10:55:40|417.3||417.3||417.3||417.3||0
1748343470000|2025-05-27 10:57:50|417.2|417.2|417.3|417.2|417.3|417.2|417.2|417.2|1368
1748343500000|2025-05-27 10:58:20|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|846
1748343510000|2025-05-27 10:58:30|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|359
1748343530000|2025-05-27 10:58:50|417.6|417.5|417.5|417.4|417.6|417.5|417.5|417.4|1356
1748343540000|2025-05-27 10:59:00|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|0
1748343550000|2025-05-27 10:59:10|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|0
1748343600000|2025-05-27 11:00:00|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|1772
1748343620000|2025-05-27 11:00:20|||||||||400
1748343640000|2025-05-27 11:00:40|||||||||2380
1748343680000|2025-05-27 11:01:20||417.4||417.4||417.4||417.4|951
1748343690000|2025-05-27 11:01:30|417.5||417.5||417.5||417.5||0
1748343730000|2025-05-27 11:02:10||417.3||417.3||417.3||417.3|61
1748343770000|2025-05-27 11:02:50|417.4||417.5||417.5||417.4||0
1748343780000|2025-05-27 11:03:00|417.4||417.4||417.4||417.4||0
1748343790000|2025-05-27 11:03:10||417.2||417.2||417.2||417.2|1027
1748343860000|2025-05-27 11:04:20||417.3||417.3||417.3||417.3|0
1748343940000|2025-05-27 11:05:40|||||||||1
1748344000000|2025-05-27 11:06:40|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|202
1748344050000|2025-05-27 11:07:30|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|0
1748344150000|2025-05-27 11:09:10|||||||||227
1748344180000|2025-05-27 11:09:40|417.5|417.4|417.6|417.4|417.6|417.4|417.5|417.4|916
1748344270000|2025-05-27 11:11:10|417.5||417.5||417.5||417.5||0
1748344290000|2025-05-27 11:11:30|417.6|417.5|417.5|417.4|417.6|417.5|417.5|417.4|1546
1748344310000|2025-05-27 11:11:50|417.6||417.6||417.6||417.6||0
1748344320000|2025-05-27 11:12:00|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|2697
1748344330000|2025-05-27 11:12:10||417.4||417.4||417.4||417.3|0
1748344390000|2025-05-27 11:13:10|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|165
1748344420000|2025-05-27 11:13:40|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|680
1748344510000|2025-05-27 11:15:10|||||||||1132
1748344530000|2025-05-27 11:15:30|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|1049
1748344570000|2025-05-27 11:16:10||417.2||417.2||417.2||417.2|151
1748344650000|2025-05-27 11:17:30||417.3||417.3||417.3||417.3|0
1748344690000|2025-05-27 11:18:10|||||||||16
1748344760000|2025-05-27 11:19:20|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|715
1748344800000|2025-05-27 11:20:00|417.4|417.3|417.4|417.2|417.4|417.3|417.4|417.2|2107
1748344820000|2025-05-27 11:20:20||417.3||417.2||417.3||417.2|1368
1748344840000|2025-05-27 11:20:40||417.3||417.3||417.3||417.3|0
1748344970000|2025-05-27 11:22:50|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|781
1748344980000|2025-05-27 11:23:00|417.4|417.3|417.5|417.3|417.5|417.3|417.4|417.3|970
1748344990000|2025-05-27 11:23:10|417.4||417.5||417.5||417.4||0
1748345000000|2025-05-27 11:23:20|417.4||417.4||417.4||417.4||0
1748345040000|2025-05-27 11:24:00|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|0
1748345170000|2025-05-27 11:26:10|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|313
1748345290000|2025-05-27 11:28:10|417.7|417.6|417.6|417.5|417.7|417.6|417.6|417.5|1879
1748345360000|2025-05-27 11:29:20|417.7|417.6|417.6|417.5|417.7|417.6|417.6|417.5|1368
1748345480000|2025-05-27 11:31:20|417.7|417.6|417.6|417.5|417.7|417.6|417.6|417.5|0
1748345490000|2025-05-27 11:31:30|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|1186
1748345570000|2025-05-27 11:32:50|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|2293
1748345600000|2025-05-27 11:33:20|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|0
1748345610000|2025-05-27 11:33:30||417.5||417.5||417.5||417.5|1607
1748345620000|2025-05-27 11:33:40|417.6||417.6||417.6||417.6||0
1748345690000|2025-05-27 11:34:50|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|688
1748345730000|2025-05-27 11:35:30|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|0
1748345820000|2025-05-27 11:37:00|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|1957
1748345910000|2025-05-27 11:38:30|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|272
1748346040000|2025-05-27 11:40:40|417.7|417.4|417.7|417.5|417.7|417.5|417.7|417.4|1306
1748346050000|2025-05-27 11:40:50||417.6||417.6||417.6||417.6|0
1748346090000|2025-05-27 11:41:30|||||||||1400
1748346190000|2025-05-27 11:43:10|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|725
1748346340000|2025-05-27 11:45:40|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|178
1748346350000|2025-05-27 11:45:50|417.8||417.8||417.8||417.8||0
1748346360000|2025-05-27 11:46:00|417.7||417.8||417.8||417.7||1000
1748346370000|2025-05-27 11:46:10|417.7||417.7||417.7||417.7||0
1748346390000|2025-05-27 11:46:30|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|2168
1748346410000|2025-05-27 11:46:50|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.2|3131
1748346430000|2025-05-27 11:47:10|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|5
1748346460000|2025-05-27 11:47:40|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|0
1748346710000|2025-05-27 11:51:50|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|5
1748346760000|2025-05-27 11:52:40|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|511
1748346810000|2025-05-27 11:53:30|||||||||150
1748346920000|2025-05-27 11:55:20|417.9|417.8|418|417.8|418|417.8|417.9|417.8|0
1748346930000|2025-05-27 11:55:30||417.9||417.9||417.9||417.9|0
1748346990000|2025-05-27 11:56:30|||||||||470
1748347010000|2025-05-27 11:56:50||417.8||417.9||417.9||417.8|0
1748347040000|2025-05-27 11:57:20|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|1434
1748347070000|2025-05-27 11:57:50|||||||||1295
1748347140000|2025-05-27 11:59:00||417.7||417.8||417.8||417.7|731
1748347170000|2025-05-27 11:59:30|417.8|417.7|417.8|417.6|417.8|417.7|417.8|417.6|1193
1748347200000|2025-05-27 12:00:00|417.7|417.5|417.7|417.5|417.7|417.5|417.7|417.5|362
1748347230000|2025-05-27 12:00:30|417.6||417.6||417.6||417.6||0
1748347240000|2025-05-27 12:00:40|417.4|417.2|417.4|417.3|417.4|417.3|417.4|417.2|0
1748347310000|2025-05-27 12:01:50||417.2||417.2||417.2||417.2|234
1748347350000|2025-05-27 12:02:30|417.3||417.3||417.3||417.3||0
1748347400000|2025-05-27 12:03:20|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|779
1748347430000|2025-05-27 12:03:50|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|735
1748347440000|2025-05-27 12:04:00|417.4|417.3|417.4|417.2|417.4|417.3|417.4|417.2|1937
1748347450000|2025-05-27 12:04:10|417.3||417.4||417.4||417.3||0
1748347490000|2025-05-27 12:04:50||417.3||417.3||417.3||417.2|0
1748347500000|2025-05-27 12:05:00||417.2||417.2||417.3||417.2|0
1748347510000|2025-05-27 12:05:10||417.3||417.3||417.3||417.3|0
1748347620000|2025-05-27 12:07:00||417.2||417.2||417.2||417.2|0
1748347630000|2025-05-27 12:07:10||417.3||417.2||417.3||417.2|989
1748347670000|2025-05-27 12:07:50||417.3||417.3||417.3||417.3|0
1748347850000|2025-05-27 12:10:50|||||||||1330
1748347930000|2025-05-27 12:12:10|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|0
1748348020000|2025-05-27 12:13:40|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|1400
1748348050000|2025-05-27 12:14:10|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|616
1748348120000|2025-05-27 12:15:20||417.3||417.4||417.4||417.3|399
1748348130000|2025-05-27 12:15:30|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|885
1748348180000|2025-05-27 12:16:20||417.2||417.2||417.2||417.2|772
1748348190000|2025-05-27 12:16:30||417.3||417.3||417.3||417.3|0
1748348210000|2025-05-27 12:16:50|||||||||127
1748348230000|2025-05-27 12:17:10|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|297
1748348240000|2025-05-27 12:17:20|417.4||417.4||417.4||417.4||1067
1748348280000|2025-05-27 12:18:00||417.3||417.3||417.3||417.3|0
1748348340000|2025-05-27 12:19:00|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|738
1748348370000|2025-05-27 12:19:30|417.4|417.2|417.6|417.5|417.6|417.5|417.3|417.2|2264
1748348390000|2025-05-27 12:19:50|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|481
1748348410000|2025-05-27 12:20:10|417.4|417.3|417.4|417.2|417.4|417.3|417.4|417.2|515
1748348420000|2025-05-27 12:20:20|417.3||417.3||417.3||417.3||0
1748348430000|2025-05-27 12:20:30|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|0
1748348440000|2025-05-27 12:20:40|417.3|417.2|417.4|417.2|417.4|417.3|417.3|417.1|46
1748348450000|2025-05-27 12:20:50||417.3||417.2||417.3||417.2|0
1748348460000|2025-05-27 12:21:00||417.3||417.2||417.3||417.2|0
1748348470000|2025-05-27 12:21:10||417.3||417.2||417.3||417.2|0
1748348520000|2025-05-27 12:22:00|417.3|417.1|417.3|417.1|417.3|417.1|417.2|417.1|2220
1748348530000|2025-05-27 12:22:10|417.4|417.2|417.4|417.3|417.4|417.3|417.4|417.2|150
1748348540000|2025-05-27 12:22:20||417.2||417.3||417.3||417.2|0
1748348550000|2025-05-27 12:22:30||417.2||417.2||417.2||417.2|852
1748348560000|2025-05-27 12:22:40|417.3|417.1|417.3|417.1|417.3|417.1|417.3|417.1|150
1748348610000|2025-05-27 12:23:30||417.2||417.2||417.2||417.2|0
1748348620000|2025-05-27 12:23:40||417.1||417.1||417.2||417.1|852
1748348760000|2025-05-27 12:26:00|417.2||417.2||417.2||417.2||0
1748348770000|2025-05-27 12:26:10|||||||||1935
1748348840000|2025-05-27 12:27:20||417||417||417||417|0
1748349020000|2025-05-27 12:30:20|417.1||417.1||417.1||417.1||0
1748349030000|2025-05-27 12:30:30|417.2|416.9|417|416.8|417.2|416.9|417|416.8|3164
1748349090000|2025-05-27 12:31:30||416.9||416.8||416.9||416.8|1056
1748349170000|2025-05-27 12:32:50|416.9||416.9||416.9||416.9||0
1748349180000|2025-05-27 12:33:00|417|416.9|417|416.9|417|416.9|417|416.9|0
1748349190000|2025-05-27 12:33:10|417.1|417|417.1|417|417.1|417|417.1|417|0
1748349210000|2025-05-27 12:33:30|417.2||417.1||417.2||417.1||0
1748349220000|2025-05-27 12:33:40|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|0
1748349230000|2025-05-27 12:33:50||417||417||417.1||417|0
1748349240000|2025-05-27 12:34:00||417.1||417||417.1||417|0
1748349250000|2025-05-27 12:34:10|417.1|417.1|417.1|417|417.2|417.1|417.1|417|1894
1748349290000|2025-05-27 12:34:50|417|416.9|417|416.9|417|416.9|417|416.9|1223
1748349310000|2025-05-27 12:35:10|417.1|417|417.1|417|417.1|417|417.1|417|337
1748349320000|2025-05-27 12:35:20|417.2||417.2||417.2||417.2||1600
1748349410000|2025-05-27 12:36:50|417|416.9|416.9|416.8|417|416.9|416.9|416.8|1670
1748349420000|2025-05-27 12:37:00|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|17
1748349490000|2025-05-27 12:38:10|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|269
1748349510000|2025-05-27 12:38:30|416.6|416.5|416.5|416.4|416.6|416.5|416.5|416.4|150
1748349520000|2025-05-27 12:38:40|416.4|416.3|416.4|416.3|416.5|416.3|416.4|416.3|249
1748349540000|2025-05-27 12:39:00|416.3|416.1|416.3|416.1|416.3|416.1|416.3|416.1|0
1748349570000|2025-05-27 12:39:30|416.2||416.2||416.2||416.2||0
1748349580000|2025-05-27 12:39:40|416.1|416|416.1|416|416.1|416|416.1|415.9|706
1748349600000|2025-05-27 12:40:00|416|415.9|416|415.9|416|415.9|416|415.9|0
1748349610000|2025-05-27 12:40:10|||||||||812
1748349620000|2025-05-27 12:40:20||415.8||415.9||415.9||415.8|0
1748349630000|2025-05-27 12:40:30|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|0
1748349640000|2025-05-27 12:40:40||415.7||415.7||415.7||415.7|0
1748349650000|2025-05-27 12:40:50|415.8||415.8||415.8||415.8||0
1748349680000|2025-05-27 12:41:20|||||||||2211
1748349690000|2025-05-27 12:41:30|416|415.9|416|415.8|416|415.9|416|415.8|1711
1748349700000|2025-05-27 12:41:40||415.9||415.9||415.9||415.9|0
1748349720000|2025-05-27 12:42:00|416.1||416||416.1||416||0
1748349760000|2025-05-27 12:42:40|416.1||416.1||416.1||416.1||0
1748349790000|2025-05-27 12:43:10|416.2|416|416.2|416|416.2|416|416.2|416|0
1748349800000|2025-05-27 12:43:20|416.1|416.1|416.1|416|416.1|416.1|416.1|416|0
1748349820000|2025-05-27 12:43:40|416|415.9|416|415.9|416|415.9|416|415.9|1040
1748349830000|2025-05-27 12:43:50||415.8||415.9||415.9||415.8|376
1748349890000|2025-05-27 12:44:50|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|0
1748349910000|2025-05-27 12:45:10|416.1|415.9|416.1|416|416.1|416|416.1|415.9|1711
1748349920000|2025-05-27 12:45:20|416|415.9|416|415.9|416|415.9|416|415.8|111
1748349930000|2025-05-27 12:45:30|416.1|416|416.1|416|416.1|416|416.1|416|2127
1748349940000|2025-05-27 12:45:40|416|415.9|416.1|415.9|416.1|415.9|416|415.9|1711
1748349960000|2025-05-27 12:46:00|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|150
1748349980000|2025-05-27 12:46:20|416.1|416|416.1|416|416.1|416|416.1|416|0
1748349990000|2025-05-27 12:46:30|416|415.8|416|415.9|416|415.9|416|415.8|0
1748350010000|2025-05-27 12:46:50|416.1||416||416.1||416||150
1748350020000|2025-05-27 12:47:00|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|991
1748350040000|2025-05-27 12:47:20|415.8|415.7|415.9|415.7|415.9|415.7|415.8|415.7|0
1748350050000|2025-05-27 12:47:30|415.8||415.8||415.8||415.8||0
1748350100000|2025-05-27 12:48:20|||||||||1710
1748350130000|2025-05-27 12:48:50|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|239
1748350150000|2025-05-27 12:49:10|415.8||415.8||415.8||415.8||0
1748350170000|2025-05-27 12:49:30||415.7||415.7||415.7||415.7|0
1748350200000|2025-05-27 12:50:00|||||||||1000
1748350210000|2025-05-27 12:50:10|||||||||120
1748350220000|2025-05-27 12:50:20|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|1505
1748350320000|2025-05-27 12:52:00|416.2|416|416.2|416|416.2|416.1|416.2|416|285
1748350340000|2025-05-27 12:52:20|416.1||416.1||416.1||416.1||0
1748350430000|2025-05-27 12:53:50|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|445
1748350440000|2025-05-27 12:54:00|416.4|416.2|416.4|416.2|416.4|416.2|416.4|416.2|1153
1748350450000|2025-05-27 12:54:10||416.3||416.3||416.3||416.3|6
1748350620000|2025-05-27 12:57:00|416.3|416.2|416.4|416.3|416.4|416.3|416.3|416.2|1770
1748350660000|2025-05-27 12:57:40|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|654
1748350750000|2025-05-27 12:59:10|416.4|416.3|416.5|416.4|416.5|416.4|416.4|416.3|1400
1748350810000|2025-05-27 13:00:10|416.7|416.6|416.7|416.5|416.7|416.6|416.7|416.5|1244
1748350860000|2025-05-27 13:01:00|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|0
1748350880000|2025-05-27 13:01:20|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|0
1748350900000|2025-05-27 13:01:40|||||||||1434
1748350990000|2025-05-27 13:03:10|||||||||578
1748351010000|2025-05-27 13:03:30|||||||||1158
1748351030000|2025-05-27 13:03:50||416.5||416.5||416.5||416.5|767
1748351080000|2025-05-27 13:04:40|416.6||416.6||416.6||416.6||0
1748351120000|2025-05-27 13:05:20|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|750
1748351140000|2025-05-27 13:05:40|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|352
1748351160000|2025-05-27 13:06:00|416.8||416.9||416.9||416.8||0
1748351170000|2025-05-27 13:06:10|417.1|416.9|417|416.9|417.1|416.9|417|416.9|150
1748351180000|2025-05-27 13:06:20|416.9|416.8|416.9|416.7|416.9|416.8|416.8|416.7|2615
1748351250000|2025-05-27 13:07:30||416.8||416.8||416.8||416.8|0
1748351260000|2025-05-27 13:07:40||416.7||416.8||416.8||416.7|1168
1748351330000|2025-05-27 13:08:50|417||417||417||417||0
1748351340000|2025-05-27 13:09:00||416.9||416.9||416.9||416.9|500
1748351350000|2025-05-27 13:09:10|417.1|417|417.1|417|417.1|417|417.1|417|138
1748351360000|2025-05-27 13:09:20|417.2|417.1|417.3|417.1|417.3|417.1|417.2|417.1|0
1748351370000|2025-05-27 13:09:30|417.2||417.2||417.2||417.2||0
1748351380000|2025-05-27 13:09:40|417.4|417.2|417.4|417.2|417.4|417.2|417.4|417.2|0
1748351390000|2025-05-27 13:09:50|417.3|417.1|417.2|417.1|417.3|417.1|417.2|417.1|3159
1748351410000|2025-05-27 13:10:10|417.3||417.3||417.3||417.3||0
1748351440000|2025-05-27 13:10:40|417.4|417.2|417.4|417.3|417.4|417.3|417.4|417.2|700
1748351450000|2025-05-27 13:10:50|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|1159
1748351470000|2025-05-27 13:11:10|417.4||417.4||417.4||417.4||0
1748351510000|2025-05-27 13:11:50|417.3||417.3||417.3||417.3||488
1748351520000|2025-05-27 13:12:00|417.4||417.4||417.4||417.4||0
1748351580000|2025-05-27 13:13:00|417.3||417.3||417.3||417.3||0
1748351600000|2025-05-27 13:13:20|417.4||417.4||417.4||417.4||0
1748351610000|2025-05-27 13:13:30|417.3||417.3||417.3||417.3||0
1748351630000|2025-05-27 13:13:50||417.1||417.1||417.1||417.1|2040
1748351670000|2025-05-27 13:14:30||417.2||417.2||417.2||417.2|1492
1748351830000|2025-05-27 13:17:10|||||||||1786
1748351880000|2025-05-27 13:18:00||417.1||417.1||417.1||417.1|1776
1748352000000|2025-05-27 13:20:00|417.1|417|417.1|417|417.1|417|417.1|417|1956
1748352030000|2025-05-27 13:20:30|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|132
1748352070000|2025-05-27 13:21:10|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|759
1748352090000|2025-05-27 13:21:30|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|1282
1748352110000|2025-05-27 13:21:50|417.3|417.2|417.4|417.2|417.4|417.2|417.3|417.2|595
1748352120000|2025-05-27 13:22:00|417.3||417.3||417.3||417.3||0
1748352270000|2025-05-27 13:24:30|||||||||539
1748352310000|2025-05-27 13:25:10|417.4|417.3|417.4|417.2|417.4|417.3|417.4|417.2|1282
1748352340000|2025-05-27 13:25:40||417.3||417.3||417.3||417.3|0
1748352370000|2025-05-27 13:26:10|||||||||1282
1748352380000|2025-05-27 13:26:20|417.5|417.4|417.4|417.3|417.5|417.4|417.4|417.3|1005
1748352440000|2025-05-27 13:27:20|417.5|417.4|417.4|417.3|417.5|417.4|417.4|417.3|735
1748352450000|2025-05-27 13:27:30|||||||||4
1748352500000|2025-05-27 13:28:20|||||||||396
1748352530000|2025-05-27 13:28:50|||||||||2286
1748352590000|2025-05-27 13:29:50|||||||||1740
1748352600000|2025-05-27 13:30:00|417.5|417.4|417.6|417.5|417.6|417.5|417.5|417.4|1337
1748352640000|2025-05-27 13:30:40|417.7|417.6|417.6|417.4|417.7|417.6|417.5|417.4|3556
1748352650000|2025-05-27 13:30:50|||||||||3
1748352660000|2025-05-27 13:31:00|417.5||417.5||417.5||417.5||0
1748352680000|2025-05-27 13:31:20|417.6||417.6||417.6||417.6||0
1748352690000|2025-05-27 13:31:30||417.5||417.5||417.5||417.5|0
1748352700000|2025-05-27 13:31:40|417.7||417.7||417.7||417.7||727
1748352720000|2025-05-27 13:32:00|417.6||417.6||417.6||417.6||0
1748352730000|2025-05-27 13:32:10|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|581
1748352740000|2025-05-27 13:32:20|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|1993
1748352750000|2025-05-27 13:32:30|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|20
1748352760000|2025-05-27 13:32:40|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|485
1748352770000|2025-05-27 13:32:50|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|0
1748352780000|2025-05-27 13:33:00|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|0
1748352790000|2025-05-27 13:33:10|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|1109
1748352830000|2025-05-27 13:33:50|||||||||1166
1748352900000|2025-05-27 13:35:00|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|69
1748352970000|2025-05-27 13:36:10|||||||||1341
1748353020000|2025-05-27 13:37:00|417.7|417.6|417.7|417.5|417.7|417.6|417.7|417.5|1282
1748353050000|2025-05-27 13:37:30|417.6||417.6||417.6||417.6||961
1748353130000|2025-05-27 13:38:50|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|2301
1748353140000|2025-05-27 13:39:00|417.4|417.3|417.5|417.3|417.5|417.3|417.4|417.3|406
1748353200000|2025-05-27 13:40:00|417.4||417.4||417.4||417.4||0
1748353210000|2025-05-27 13:40:10|417.5||417.4||417.5||417.4||150
1748353240000|2025-05-27 13:40:40|417.5|417.4|417.5|417.3|417.5|417.4|417.4|417.3|1742
1748353260000|2025-05-27 13:41:00|417.4||417.4||417.4||417.4||0
1748353330000|2025-05-27 13:42:10|||||||||1632
1748353390000|2025-05-27 13:43:10|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|0
1748353440000|2025-05-27 13:44:00|||||||||793
1748353500000|2025-05-27 13:45:00|||||||||869
1748353510000|2025-05-27 13:45:10|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|1477
1748353530000|2025-05-27 13:45:30||417.2||417.2||417.2||417.2|623
1748353570000|2025-05-27 13:46:10|||||||||653
1748353590000|2025-05-27 13:46:30||417.3||417.3||417.3||417.3|807
1748353660000|2025-05-27 13:47:40|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|2143
1748353680000|2025-05-27 13:48:00||417.1||417.1||417.1||417.1|1282
1748353770000|2025-05-27 13:49:30|417.4|417.2|417.4|417.3|417.4|417.3|417.4|417.2|0
1748353790000|2025-05-27 13:49:50|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|47
1748353800000|2025-05-27 13:50:00|||||||||1456
1748353860000|2025-05-27 13:51:00|||||||||4
1748353880000|2025-05-27 13:51:20|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|1520
1748353920000|2025-05-27 13:52:00|417.1|417|417.1|417|417.1|417|417.1|417|1073
1748353930000|2025-05-27 13:52:10|417|416.9|417.1|416.9|417.1|416.9|417|416.9|922
1748353940000|2025-05-27 13:52:20||417||416.9||417||416.9|0
1748353960000|2025-05-27 13:52:40||417||417||417||417|769
1748353980000|2025-05-27 13:53:00|417.3|417.1|417.3|417.1|417.3|417.1|417.3|417.1|0
1748354000000|2025-05-27 13:53:20|417.2||417.2||417.2||417.2||0
1748354040000|2025-05-27 13:54:00|||||||||4
1748354100000|2025-05-27 13:55:00|417.1|417|417.1|417|417.1|417|417.1|417|378
1748354150000|2025-05-27 13:55:50|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|506
1748354160000|2025-05-27 13:56:00|||||||||150
1748354200000|2025-05-27 13:56:40|417.1|417|417.2|417|417.2|417|417.1|417|1788
1748354210000|2025-05-27 13:56:50|417.1||417.1||417.1||417.1||0
1748354230000|2025-05-27 13:57:10|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|1740
1748354270000|2025-05-27 13:57:50|417.1|417|417.1|417|417.1|417|417.1|417|977
1748354390000|2025-05-27 13:59:50|417.2|417.1|417.1|417|417.2|417.1|417.1|417|1881
1748354400000|2025-05-27 14:00:00|417|416.9|417.1|416.9|417.1|417|417|416.9|3507
1748354450000|2025-05-27 14:00:50|417||417||417||417||0
1748354460000|2025-05-27 14:01:00||416.8||416.8||416.8||416.8|0
1748354530000|2025-05-27 14:02:10|416.8|416.7|416.7|416.6|416.8|416.7|416.7|416.6|171
1748354610000|2025-05-27 14:03:30||416.5||416.5||416.5||416.5|1307
1748354620000|2025-05-27 14:03:40|416.6||416.6||416.6||416.6||0
1748354640000|2025-05-27 14:04:00|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|183
1748354700000|2025-05-27 14:05:00|416.6|416.5|416.5|416.4|416.6|416.5|416.5|416.4|1465
1748354710000|2025-05-27 14:05:10|||||||||3000
1748354750000|2025-05-27 14:05:50|||||||||686
1748354770000|2025-05-27 14:06:10|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|2299
1748354780000|2025-05-27 14:06:20|416.5||416.5||416.5||416.5||0
1748354820000|2025-05-27 14:07:00||416.4||416.4||416.4||416.4|0
1748354940000|2025-05-27 14:09:00|416.6||416.6||416.6||416.6||1282
1748354950000|2025-05-27 14:09:10|416.5||416.5||416.5||416.5||0
1748354990000|2025-05-27 14:09:50|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|2297
1748355020000|2025-05-27 14:10:20|416.2|416.1|416.2|416|416.2|416.1|416.2|416|1469
1748355040000|2025-05-27 14:10:40||416.1||416||416.1||416|0
1748355050000|2025-05-27 14:10:50|416.1||416.1||416.1||416.1||0
1748355060000|2025-05-27 14:11:00|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|0
1748355080000|2025-05-27 14:11:20|416.3|416.2|416.3|416.1|416.3|416.2|416.3|416.1|419
1748355090000|2025-05-27 14:11:30|416.2||416.2||416.2||416.2||0
1748355120000|2025-05-27 14:12:00|416.3||416.3||416.3||416.3||787
1748355140000|2025-05-27 14:12:20|||||||||537
1748355160000|2025-05-27 14:12:40|416.2||416.2||416.2||416.2||0
1748355210000|2025-05-27 14:13:30|416.1|416|416.1|416|416.1|416|416.1|416|0
1748355250000|2025-05-27 14:14:10|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|690
1748355270000|2025-05-27 14:14:30|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|0
1748355290000|2025-05-27 14:14:50|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|1159
1748355300000|2025-05-27 14:15:00|416.3||416.3||416.3||416.3||0
1748355350000|2025-05-27 14:15:50|416.2||416.2||416.2||416.2||0
1748355380000|2025-05-27 14:16:20|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|188
1748355450000|2025-05-27 14:17:30||416.1||416.1||416.1||416.1|2478
1748355480000|2025-05-27 14:18:00||416.2||416.1||416.2||416.1|1650
1748355510000|2025-05-27 14:18:30|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|322
1748355530000|2025-05-27 14:18:50|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|1604
1748355550000|2025-05-27 14:19:10||416.1||416.1||416.1||416.1|0
1748355570000|2025-05-27 14:19:30||416.2||416.2||416.2||416.2|82
1748355590000|2025-05-27 14:19:50|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1748355600000|2025-05-27 14:20:00|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|895
1748355610000|2025-05-27 14:20:10|416.4||416.4||416.4||416.4||1109
1748355620000|2025-05-27 14:20:20|||||||||147
1748355650000|2025-05-27 14:20:50||416.3||416.3||416.3||416.3|0
1748355710000|2025-05-27 14:21:50|||||||||2047
1748355720000|2025-05-27 14:22:00|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|915
1748355740000|2025-05-27 14:22:20|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|29
1748355800000|2025-05-27 14:23:20|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1748355850000|2025-05-27 14:24:10|||||||||310
1748355860000|2025-05-27 14:24:20|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|264
1748355880000|2025-05-27 14:24:40|416.5||416.5||416.5||416.5||0
1748355930000|2025-05-27 14:25:30||416.4||416.4||416.4||416.4|0
1748355940000|2025-05-27 14:25:40|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|1604
1748356000000|2025-05-27 14:26:40|||||||||1346
1748356030000|2025-05-27 14:27:10|||||||||1490
1748356040000|2025-05-27 14:27:20|416.7|416.6|416.8|416.7|416.8|416.7|416.7|416.6|714
1748356080000|2025-05-27 14:28:00|||||||||1352
1748356170000|2025-05-27 14:29:30|416.9|416.8|416.8|416.7|416.9|416.8|416.8|416.7|1067
1748356180000|2025-05-27 14:29:40|||||||||729
1748356280000|2025-05-27 14:31:20|||||||||1737
1748356290000|2025-05-27 14:31:30|416.9|416.8|416.9|416.7|416.9|416.8|416.9|416.7|4160
1748356310000|2025-05-27 14:31:50|416.8||416.8||416.8||416.8||0
1748356320000|2025-05-27 14:32:00||416.6||416.6||416.6||416.6|1052
1748356360000|2025-05-27 14:32:40|416.7||416.7||416.7||416.7||0
1748356370000|2025-05-27 14:32:50|||||||||1406
1748356410000|2025-05-27 14:33:30|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|2163
1748356420000|2025-05-27 14:33:40|||||||||1055
1748356480000|2025-05-27 14:34:40|||||||||556
1748356550000|2025-05-27 14:35:50||416.4||416.4||416.4||416.4|1049
1748356560000|2025-05-27 14:36:00||416.5||416.5||416.5||416.5|0
1748356610000|2025-05-27 14:36:50|416.7|416.6|416.7|416.5|416.7|416.6|416.7|416.5|1653
1748356640000|2025-05-27 14:37:20||416.6||416.6||416.6||416.6|0
1748356680000|2025-05-27 14:38:00|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|1299
1748356750000|2025-05-27 14:39:10|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|2041
1748356760000|2025-05-27 14:39:20|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1748356800000|2025-05-27 14:40:00|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|171
1748356850000|2025-05-27 14:40:50|416.6|416.5|416.5|416.4|416.6|416.5|416.5|416.4|1604
1748356930000|2025-05-27 14:42:10|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|1845
1748356950000|2025-05-27 14:42:30|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|960
1748356960000|2025-05-27 14:42:40|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|751
1748356970000|2025-05-27 14:42:50|||||||||1011
1748356990000|2025-05-27 14:43:10|||||||||1604
1748357010000|2025-05-27 14:43:30|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|203
1748357030000|2025-05-27 14:43:50|||||||||100
1748357040000|2025-05-27 14:44:00|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|463
1748357080000|2025-05-27 14:44:40|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|692
1748357100000|2025-05-27 14:45:00||416.3||416.3||416.3||416.3|0
1748357200000|2025-05-27 14:46:40|416.4||416.4||416.4||416.4||0
1748357220000|2025-05-27 14:47:00|||||||||1402
1748357320000|2025-05-27 14:48:40|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|0
1748357360000|2025-05-27 14:49:20|||||||||350
1748357430000|2025-05-27 14:50:30|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|0
1748357460000|2025-05-27 14:51:00||416||416.1||416.1||416|1300
1748357470000|2025-05-27 14:51:10|||||||||1096
1748357480000|2025-05-27 14:51:20|416.3||416.3||416.3||416.3||468
1748357510000|2025-05-27 14:51:50|416.2|416.2|416.3|416.1|416.3|416.2|416.2|416.1|2509
1748357560000|2025-05-27 14:52:40|416.1|416|416.2|416|416.2|416.1|416.1|416|1604
1748357570000|2025-05-27 14:52:50|416.3|416.1|416.3|416.1|416.3|416.1|416.3|416.1|0
1748357580000|2025-05-27 14:53:00||416.2||416.1||416.2||416.1|0
1748357660000|2025-05-27 14:54:20|416.4|416.2|416.6|416.4|416.6|416.4|416.4|416.2|1604
1748357690000|2025-05-27 14:54:50||416.5||416.5||416.5||416.5|0
1748357700000|2025-05-27 14:55:00||416.4||416.4||416.4||416.4|934
1748357710000|2025-05-27 14:55:10||416.5||416.5||416.5||416.5|0
1748357800000|2025-05-27 14:56:40|416.7|416.6|416.8|416.7|416.8|416.7|416.7|416.6|2758
1748357860000|2025-05-27 14:57:40|||||||||1232
1748357870000|2025-05-27 14:57:50|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|2600
1748357910000|2025-05-27 14:58:30|||||||||2320
1748357920000|2025-05-27 14:58:40|||||||||1325
1748357950000|2025-05-27 14:59:10||416.5||416.5||416.5||416.5|796
1748357990000|2025-05-27 14:59:50|416.6||416.6||416.6||416.6||914
1748358010000|2025-05-27 15:00:10||416.4||416.4||416.4||416.4|2007
1748358020000|2025-05-27 15:00:20||416.5||416.5||416.5||416.5|0
1748358170000|2025-05-27 15:02:50|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|3777
1748358210000|2025-05-27 15:03:30|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|838
1748358230000|2025-05-27 15:03:50||416.4||416.4||416.4||416.4|0
1748358280000|2025-05-27 15:04:40|416.5||416.5||416.5||416.5||0
1748358310000|2025-05-27 15:05:10|416.4|416.3|416.4|416.2|416.4|416.3|416.4|416.2|3279
1748358360000|2025-05-27 15:06:00|416.3|416.1|416.2|416.1|416.3|416.1|416.2|416.1|2007
1748358420000|2025-05-27 15:07:00|416.1|416|416.1|416|416.1|416|416.1|416|1197
1748358490000|2025-05-27 15:08:10|416|415.9|416.1|416|416.1|416|416|415.9|3091
1748358550000|2025-05-27 15:09:10|416|415.9|416.1|415.9|416.1|415.9|416|415.9|3867
1748358560000|2025-05-27 15:09:20|416||416.1||416.1||416||452
1748358600000|2025-05-27 15:10:00||416||416||416||416|0
1748358630000|2025-05-27 15:10:30|416.2||416.1||416.2||416.1||2007
1748358650000|2025-05-27 15:10:50|416.2||416.2||416.2||416.2||0
1748358710000|2025-05-27 15:11:50||416.1||416.1||416.1||416.1|0
1748358750000|2025-05-27 15:12:30|||||||||100
1748358760000|2025-05-27 15:12:40|||||||||150
1748358810000|2025-05-27 15:13:30|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|997
1748358850000|2025-05-27 15:14:10||416.1||416.1||416.1||416.1|2007
1748358860000|2025-05-27 15:14:20|416.2||416.3||416.3||416.2||0
1748358870000|2025-05-27 15:14:30|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|893
1748358890000|2025-05-27 15:14:50|416.3|416.1|416.3|416.2|416.3|416.2|416.3|416.1|0
1748358900000|2025-05-27 15:15:00||416.1||416.1||416.1||416.1|0
1748358920000|2025-05-27 15:15:20||416.2||416.2||416.2||416.2|300
1748358950000|2025-05-27 15:15:50||416.1||416.1||416.1||416.1|2007
1748359000000|2025-05-27 15:16:40|416.2||416.2||416.2||416.2||0
1748359020000|2025-05-27 15:17:00|416.3|416.2|416.3|416.1|416.3|416.2|416.3|416.1|2249
1748359070000|2025-05-27 15:17:50|||||||||2000
1748359140000|2025-05-27 15:19:00|416.2||416.2||416.2||416.2||0
1748359150000|2025-05-27 15:19:10|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|527
1748359160000|2025-05-27 15:19:20|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|1781
1748359180000|2025-05-27 15:19:40|416.3||416.3||416.3||416.3||232
1748359230000|2025-05-27 15:20:30|416.2|416.2|416.3|416.2|416.3|416.2|416.2|416.2|50
1748359310000|2025-05-27 15:21:50|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|0
1748359340000|2025-05-27 15:22:20|416.1|416|416.1|416|416.1|416|416.1|416|664
1748359390000|2025-05-27 15:23:10|||||||||150
1748359400000|2025-05-27 15:23:20|||||||||181
1748359460000|2025-05-27 15:24:20|||||||||847
1748359470000|2025-05-27 15:24:30|||||||||949
1748359480000|2025-05-27 15:24:40|||||||||906
1748359490000|2025-05-27 15:24:50|416.2|416.1|416.1|416|416.2|416.1|416.1|416|2007
1748359530000|2025-05-27 15:25:30|||||||||1078
1748359540000|2025-05-27 15:25:40|||||||||783
1748359550000|2025-05-27 15:25:50|||||||||1022
1748359560000|2025-05-27 15:26:00|||||||||637
1748359570000|2025-05-27 15:26:10|||||||||335
1748359580000|2025-05-27 15:26:20|||||||||700
1748359590000|2025-05-27 15:26:30|416.2||416.1||416.2||416.1||356
1748359600000|2025-05-27 15:26:40|||||||||616
1748359610000|2025-05-27 15:26:50|||||||||1084
1748359620000|2025-05-27 15:27:00|||||||||150
1748359640000|2025-05-27 15:27:20|416|415.9|416|415.9|416|415.9|416|415.9|1076
1748359660000|2025-05-27 15:27:40|||||||||752
1748359700000|2025-05-27 15:28:20|||||||||1408
1748359710000|2025-05-27 15:28:30|||||||||28
1748359750000|2025-05-27 15:29:10|||||||||1131
1748359780000|2025-05-27 15:29:40|416.1||416.1||416.1||416.1||2007
1748359790000|2025-05-27 15:29:50|416||416||416||416||49
1748415600000|2025-05-28 07:00:00|416.7|416|416.4|416|416.7|416|416.4|416|394
1748415610000|2025-05-28 07:00:10|||||||||899
1748415620000|2025-05-28 07:00:20|416.1|415.8|416.4|416|416.4|416|416.1|415.8|205
1748415630000|2025-05-28 07:00:30|416.5|416.1|416.5|416.1|416.5|416.2|416.5|416.1|0
1748415640000|2025-05-28 07:00:40||416.2||416.1||416.2||416.1|0
1748415650000|2025-05-28 07:00:50|416.4||416.4||416.4||416.4||0
1748415660000|2025-05-28 07:01:00|416.5|416.2|416.4|416.2|416.5|416.2|416.4|416.1|0
1748415670000|2025-05-28 07:01:10|416.5|416.4|417.4|417|417.4|417|416.5|416.4|1195
1748415710000|2025-05-28 07:01:50||417.1||417.1||417.1||417.1|0
1748415720000|2025-05-28 07:02:00|417.1|416.8|417.1|416.8|417.1|416.8|417.1|416.8|0
1748415750000|2025-05-28 07:02:30|417.2|416.9|417.2|416.9|417.2|416.9|417.2|416.9|1295
1748415760000|2025-05-28 07:02:40|417.1|416.8|416.8|416.5|417.1|416.8|416.8|416.5|1103
1748415780000|2025-05-28 07:03:00|416.7|416.4|416.6|416.4|416.7|416.4|416.6|416.4|1421
1748415790000|2025-05-28 07:03:10|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|2405
1748415810000|2025-05-28 07:03:30|416.8|416.5|416.9|416.6|416.9|416.7|416.8|416.5|1579
1748415820000|2025-05-28 07:03:40|417.1|416.9|417.2|416.9|417.2|416.9|417.1|416.9|785
1748415830000|2025-05-28 07:03:50||417||417||417||417|0
1748415840000|2025-05-28 07:04:00|417.3|417.1|417.2|417|417.3|417.1|417.2|417|3624
1748415860000|2025-05-28 07:04:20|417|416.8|416.9|416.8|417|416.8|416.9|416.8|9
1748415870000|2025-05-28 07:04:30|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|890
1748415880000|2025-05-28 07:04:40|416.9||416.9||416.9||416.9||0
1748415890000|2025-05-28 07:04:50|417|416.8|417.2|417|417.2|417|417|416.8|986
1748415900000|2025-05-28 07:05:00||416.9||417||417||416.9|0
1748415930000|2025-05-28 07:05:30|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|0
1748415960000|2025-05-28 07:06:00|417.3|417.1|417.3|417|417.3|417.1|417|416.8|1118
1748415970000|2025-05-28 07:06:10|417.2||417.3||417.3||417.2||0
1748415980000|2025-05-28 07:06:20||417.1||417.1||417.1||417.1|0
1748415990000|2025-05-28 07:06:30||417||417||417||417|771
1748416010000|2025-05-28 07:06:50|417.2||417.2||417.2||417.2||0
1748416020000|2025-05-28 07:07:00|417.3|417.1|417.2|417.1|417.3|417.1|417.1|417.1|1400
1748416030000|2025-05-28 07:07:10|||||||||648
1748416040000|2025-05-28 07:07:20||417||417||417||417|1385
1748416070000|2025-05-28 07:07:50|417.1||417.1||417.1||417.1||0
1748416090000|2025-05-28 07:08:10|417.3|417.1|417.5|417.2|417.5|417.2|417.3|417.1|1500
1748416100000|2025-05-28 07:08:20||417.3||417.3||417.3||417.3|0
1748416110000|2025-05-28 07:08:30||417.4||417.4||417.4||417.4|92
1748416120000|2025-05-28 07:08:40|417.6||417.6||417.6||417.6||1179
1748416130000|2025-05-28 07:08:50|417.4|417.5|417.3|417.1|417.4|417.5|417.3|417.1|7239
1748416140000|2025-05-28 07:09:00|417.4||417.4||417.4||417.4||0
1748416150000|2025-05-28 07:09:10|417.3||417.3||417.3||417.3||0
1748416160000|2025-05-28 07:09:20|417.2|416.9|417.1|416.9|417.2|416.9|417|416.9|0
1748416170000|2025-05-28 07:09:30|417.2|417|417.2|417|417.2|417|417.2|417|0
1748416180000|2025-05-28 07:09:40||416.9||416.9||416.9||416.9|0
1748416200000|2025-05-28 07:10:00|417.1|417|417.4|417.2|417.4|417.2|417.1|417|1487
1748416210000|2025-05-28 07:10:10||417.3||417.2||417.3||417.2|0
1748416240000|2025-05-28 07:10:40||417.3||417.3||417.3||417.3|0
1748416260000|2025-05-28 07:11:00|417.3|417.2|417.3|417.1|417.3|417.2|417.3|417.1|1681
1748416270000|2025-05-28 07:11:10|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|0
1748416320000|2025-05-28 07:12:00|417||417.1||417.1||417||0
1748416350000|2025-05-28 07:12:30|417.3|417|417.3|417|417.3|417|417.3|417|1321
1748416380000|2025-05-28 07:13:00|417.2||417.2||417.2||417.2||0
1748416410000|2025-05-28 07:13:30|417.3|417.1|417.3|417.1|417.3|417.1|417.3|417.1|567
1748416420000|2025-05-28 07:13:40||417.2||417.2||417.2||417.2|0
1748416440000|2025-05-28 07:14:00||417.1||417.1||417.1||417.1|0
1748416470000|2025-05-28 07:14:30|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|0
1748416490000|2025-05-28 07:14:50|417.6|417.4|417.6|417.4|417.6|417.4|417.6|417.4|0
1748416500000|2025-05-28 07:15:00|417.7|417.5|417.6|417.5|417.7|417.6|417.6|417.5|0
1748416510000|2025-05-28 07:15:10|417.4|417.4|417.5|417.3|417.6|417.4|417.4|417.3|2225
1748416530000|2025-05-28 07:15:30|417.4|417.2|417.3|417.2|417.4|417.2|417.3|417.2|809
1748416540000|2025-05-28 07:15:40|||||||||724
1748416560000|2025-05-28 07:16:00|||||||||1213
1748416570000|2025-05-28 07:16:10|417.2|417|417.1|416.9|417.2|417|417.1|416.9|762
1748416580000|2025-05-28 07:16:20|417|417|417.1|416.9|417.1|417|417|416.9|0
1748416610000|2025-05-28 07:16:50||417||417||417||417|0
1748416620000|2025-05-28 07:17:00|417|416.9|417.1|417|417.1|417|417|416.9|484
1748416630000|2025-05-28 07:17:10|||||||||9
1748416640000|2025-05-28 07:17:20|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|0
1748416710000|2025-05-28 07:18:30|||||||||228
1748416720000|2025-05-28 07:18:40|417.1|417|417.2|417|417.2|417|417.1|417|116
1748416740000|2025-05-28 07:19:00|417.1||417.1||417.1||417.1||0
1748416800000|2025-05-28 07:20:00|417|416.9|417|416.9|417.1|416.9|417|416.9|55
1748416820000|2025-05-28 07:20:20||416.8||416.8||416.8||416.8|1123
1748416830000|2025-05-28 07:20:30|||||||||136
1748416840000|2025-05-28 07:20:40||416.9||416.9||416.9||416.9|0
1748416880000|2025-05-28 07:21:20|||||||||724
1748416890000|2025-05-28 07:21:30|||||||||1024
1748416910000|2025-05-28 07:21:50|||||||||150
1748416930000|2025-05-28 07:22:10|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|1637
1748416940000|2025-05-28 07:22:20|417|416.9|417|416.9|417|416.9|417|416.9|0
1748417040000|2025-05-28 07:24:00|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|54
1748417160000|2025-05-28 07:26:00|416.8|416.7|416.9|416.7|416.9|416.7|416.8|416.7|1725
1748417180000|2025-05-28 07:26:20|||||||||150
1748417230000|2025-05-28 07:27:10||416.8||416.8||416.8||416.8|724
1748417240000|2025-05-28 07:27:20|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|499
1748417310000|2025-05-28 07:28:30|416.6|416.4|416.6|416.5|416.6|416.5|416.6|416.4|0
1748417340000|2025-05-28 07:29:00|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|0
1748417360000|2025-05-28 07:29:20|416.8|416.7|416.9|416.8|416.9|416.8|416.8|416.7|0
1748417370000|2025-05-28 07:29:30|417|416.9|416.7|416.6|417|416.9|416.7|416.6|1225
1748417390000|2025-05-28 07:29:50|416.6|416.5|416.7|416.5|416.7|416.5|416.6|416.5|0
1748417400000|2025-05-28 07:30:00|416.8|416.6|416.7|416.5|416.8|416.6|416.7|416.5|787
1748417420000|2025-05-28 07:30:20|416.6||416.6||416.6||416.6||0
1748417480000|2025-05-28 07:31:20|416.7|416.6|416.8|416.6|416.8|416.6|416.7|416.6|0
1748417500000|2025-05-28 07:31:40|416.7||416.8||416.8||416.7||0
1748417510000|2025-05-28 07:31:50|416.7||416.7||416.8||416.7||0
1748417520000|2025-05-28 07:32:00|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|815
1748417540000|2025-05-28 07:32:20|||||||||250
1748417560000|2025-05-28 07:32:40|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|44
1748417570000|2025-05-28 07:32:50|416.8||416.8||416.8||416.8||1321
1748417590000|2025-05-28 07:33:10|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|272
1748417600000|2025-05-28 07:33:20||416.6||416.6||416.6||416.6|0
1748417660000|2025-05-28 07:34:20|||||||||50
1748417670000|2025-05-28 07:34:30|416.6|416.5|416.7|416.5|416.7|416.5|416.6|416.5|2105
1748417680000|2025-05-28 07:34:40|416.6|416.6|416.7|416.6|416.7|416.6|416.6|416.6|0
1748417690000|2025-05-28 07:34:50|||||||||1032
1748417700000|2025-05-28 07:35:00|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1748417710000|2025-05-28 07:35:10||416.4||416.4||416.4||416.4|942
1748417730000|2025-05-28 07:35:30|416.7|416.5|416.7|416.6|416.7|416.6|416.7|416.5|0
1748417760000|2025-05-28 07:36:00||416.5||416.5||416.5||416.5|54
1748417780000|2025-05-28 07:36:20|416.6|416.4|416.5|416.4|416.6|416.4|416.5|416.4|891
1748417880000|2025-05-28 07:38:00|||||||||807
1748417900000|2025-05-28 07:38:20|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|0
1748417930000|2025-05-28 07:38:50|416.1|416|416|415.9|416.1|416|416|415.9|0
1748417950000|2025-05-28 07:39:10|416.1||416.1||416.1||416.1||0
1748417970000|2025-05-28 07:39:30|416||416.1||416.1||416||0
1748418000000|2025-05-28 07:40:00|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|1606
1748418010000|2025-05-28 07:40:10||416||416.1||416.1||416|0
1748418070000|2025-05-28 07:41:10|416.3|416.2|416.6|416.4|416.6|416.4|416.3|416.2|1098
1748418110000|2025-05-28 07:41:50|416.7||416.6||416.7||416.6||0
1748418120000|2025-05-28 07:42:00|416.7||416.7||416.7||416.7||0
1748418130000|2025-05-28 07:42:10|416.6||416.6||416.6||416.6||0
1748418150000|2025-05-28 07:42:30|416.7||416.7||416.7||416.6||0
1748418160000|2025-05-28 07:42:40|416.6||416.6||416.6||416.6||0
1748418170000|2025-05-28 07:42:50|416.5|416.3|416.4|416.3|416.5|416.3|416.4|416.3|855
1748418180000|2025-05-28 07:43:00|416.5||416.5||416.5||416.5||0
1748418190000|2025-05-28 07:43:10|416.7|416.6|416.7|416.6|416.8|416.6|416.7|416.5|1321
1748418210000|2025-05-28 07:43:30|||||||||1069
1748418250000|2025-05-28 07:44:10|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|889
1748418300000|2025-05-28 07:45:00||416.4||416.4||416.4||416.4|889
1748418330000|2025-05-28 07:45:30|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|1237
1748418350000|2025-05-28 07:45:50|416.5|416.4|416.6|416.5|416.6|416.5|416.5|416.4|463
1748418380000|2025-05-28 07:46:20|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|689
1748418390000|2025-05-28 07:46:30|416.6||416.6||416.6||416.6||150
1748418420000|2025-05-28 07:47:00|416.5|416.3|416.5|416.3|416.5|416.3|416.4|416.3|1993
1748418430000|2025-05-28 07:47:10||416.4||416.4||416.4||416.4|0
1748418580000|2025-05-28 07:49:40||416.3||416.3||416.3||416.3|474
1748418650000|2025-05-28 07:50:50||416.4||416.4||416.4||416.4|0
1748418660000|2025-05-28 07:51:00|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1748418710000|2025-05-28 07:51:50|416.5|416.4|416.5|416.3|416.5|416.4|416.5|416.3|1725
1748418720000|2025-05-28 07:52:00|416.4||416.4||416.4||416.4||0
1748418800000|2025-05-28 07:53:20|||||||||700
1748418810000|2025-05-28 07:53:30|||||||||746
1748418840000|2025-05-28 07:54:00|||||||||1096
1748418870000|2025-05-28 07:54:30|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|958
1748418900000|2025-05-28 07:55:00||416.1||416.2||416.2||416.1|1608
1748418930000|2025-05-28 07:55:30|||||||||150
1748418940000|2025-05-28 07:55:40|416.4|416.3|416.6|416.5|416.6|416.5|416.4|416.3|150
1748418960000|2025-05-28 07:56:00|416.7|416.6|416.6|416.5|416.7|416.6|416.6|416.5|150
1748418970000|2025-05-28 07:56:10|416.7||416.8||416.8||416.7||0
1748418980000|2025-05-28 07:56:20||416.6||416.6||416.6||416.6|0
1748419000000|2025-05-28 07:56:40|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|0
1748419020000|2025-05-28 07:57:00|416.8|416.7|416.9|416.7|416.9|416.8|416.8|416.7|3761
1748419040000|2025-05-28 07:57:20||416.8||416.8||416.8||416.8|873
1748419050000|2025-05-28 07:57:30|417||417||417||417||2612
1748419090000|2025-05-28 07:58:10||416.9||416.9||416.9||416.9|0
1748419100000|2025-05-28 07:58:20|417.1||417.1||417.1||417.1||939
1748419120000|2025-05-28 07:58:40|417|416.8|417|416.8|417|416.8|417|416.8|1176
1748419130000|2025-05-28 07:58:50|416.9||417||417||416.9||1086
1748419200000|2025-05-28 08:00:00|417.1|416.9|417|416.9|417.1|416.9|416.9|416.8|0
1748419240000|2025-05-28 08:00:40|416.9|416.8|416.9|416.7|416.9|416.8|416.9|416.7|3864
1748419250000|2025-05-28 08:00:50|416.8|416.8|416.9|416.7|416.9|416.8|416.8|416.7|3793
1748419260000|2025-05-28 08:01:00|416.8||416.8||416.8||416.8||0
1748419270000|2025-05-28 08:01:10|416.7|416.6|416.7|416.5|416.7|416.6|416.7|416.5|738
1748419290000|2025-05-28 08:01:30||416.6||416.6||416.6||416.6|809
1748419300000|2025-05-28 08:01:40|416.8|416.7|416.9|416.6|416.9|416.7|416.8|416.5|0
1748419310000|2025-05-28 08:01:50|416.8|416.5|416.9|416.6|416.9|416.6|416.8|416.5|0
1748419320000|2025-05-28 08:02:00|416.8|416.5|416.9|416.6|416.9|416.6|416.8|416.5|0
1748419330000|2025-05-28 08:02:10|417|416.8|417|416.8|417|416.8|417|416.8|500
1748419340000|2025-05-28 08:02:20|416.9|416.7|416.8|416.6|416.9|416.7|416.8|416.6|326
1748419350000|2025-05-28 08:02:30|416.9|416.7|416.9|416.7|416.9|416.7|416.8|416.6|4
1748419360000|2025-05-28 08:02:40|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|417
1748419370000|2025-05-28 08:02:50|416.9|416.7|416.8|416.5|416.9|416.7|416.8|416.5|0
1748419380000|2025-05-28 08:03:00|416.9|416.6|416.9|416.6|416.9|416.6|416.9|416.6|0
1748419390000|2025-05-28 08:03:10|416.8|416.5|416.8|416.6|416.8|416.6|416.7|416.5|0
1748419400000|2025-05-28 08:03:20|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|0
1748419410000|2025-05-28 08:03:30|416.8|416.6|416.8|416.6|416.9|416.7|416.8|416.6|0
1748419420000|2025-05-28 08:03:40|416.9|416.7|416.9|416.7|416.9|416.7|416.8|416.6|0
1748419430000|2025-05-28 08:03:50|416.8|416.6|416.8|416.5|416.9|416.6|416.8|416.5|0
1748419440000|2025-05-28 08:04:00|417|416.7|417.1|416.8|417.1|416.8|417|416.7|279
1748419450000|2025-05-28 08:04:10|416.9|416.6|416.9|416.6|416.9|416.6|416.9|416.6|0
1748419460000|2025-05-28 08:04:20|417|416.7|416.9|416.6|417|416.7|416.9|416.6|31
1748419470000|2025-05-28 08:04:30|417|416.7|416.9|416.7|417|416.8|416.9|416.7|330
1748419480000|2025-05-28 08:04:40|416.8|416.6|416.9|416.6|416.9|416.7|416.8|416.6|0
1748419490000|2025-05-28 08:04:50|417|416.7|417|416.8|417|416.8|417|416.7|0
1748419500000|2025-05-28 08:05:00|416.9|416.7|417|416.8|417|416.8|416.9|416.7|0
1748419510000|2025-05-28 08:05:10|416.9|416.6|417|416.7|417|416.7|416.8|416.6|170
1748419520000|2025-05-28 08:05:20|416.9|416.6|416.8|416.5|416.9|416.6|416.8|416.5|0
1748419530000|2025-05-28 08:05:30|416.9|416.6|416.9|416.7|416.9|416.7|416.8|416.5|0
1748419540000|2025-05-28 08:05:40|416.8|416.6|416.9|416.6|416.9|416.6|416.8|416.5|0
1748419550000|2025-05-28 08:05:50||416.7||416.7||416.7||416.7|0
1748419560000|2025-05-28 08:06:00|||||||||2
1748419580000|2025-05-28 08:06:20|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|0
1748419600000|2025-05-28 08:06:40|416.9|416.7|417|416.8|417|416.8|416.9|416.7|218
1748419610000|2025-05-28 08:06:50|416.9|416.7|417|416.8|417|416.8|416.9|416.7|0
1748419620000|2025-05-28 08:07:00|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|0
1748419630000|2025-05-28 08:07:10|417|416.8|417|416.8|417|416.8|417|416.8|0
1748419650000|2025-05-28 08:07:30|416.9|416.7|416.9|416.7|417|416.8|416.9|416.7|0
1748419660000|2025-05-28 08:07:40|417|416.8|416.9|416.7|417|416.8|416.9|416.7|0
1748419670000|2025-05-28 08:07:50|417|416.8|416.9|416.7|417|416.8|416.9|416.7|291
1748419680000|2025-05-28 08:08:00|417|416.8|417|416.8|417|416.8|417|416.8|68
1748419700000|2025-05-28 08:08:20|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|0
1748419710000|2025-05-28 08:08:30|417|416.8|417|416.8|417|416.8|417|416.8|0
1748419720000|2025-05-28 08:08:40|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|0
1748419730000|2025-05-28 08:08:50|417|416.8|417|416.8|417|416.8|417|416.8|0
1748419740000|2025-05-28 08:09:00|416.9|416.7|417|416.7|417|416.7|416.9|416.6|987
1748419750000|2025-05-28 08:09:10|416.9|416.6|417|416.7|417|416.7|416.9|416.6|0
1748419760000|2025-05-28 08:09:20|416.9|416.6|416.9|416.6|416.9|416.6|416.9|416.6|0
1748419770000|2025-05-28 08:09:30|416.8|416.7|416.9|416.7|416.9|416.7|416.8|416.6|0
1748419780000|2025-05-28 08:09:40|416.8|416.6|416.9|416.7|416.9|416.7|416.8|416.6|673
1748419790000|2025-05-28 08:09:50|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|0
1748419800000|2025-05-28 08:10:00|416.7|416.5|416.7|416.4|416.8|416.6|416.7|416.4|27
1748419810000|2025-05-28 08:10:10|416.8|416.5|416.8|416.5|416.8|416.5|416.8|416.5|0
1748419830000|2025-05-28 08:10:30|416.7|416.4|416.8|416.5|416.8|416.5|416.7|416.4|14
1748419840000|2025-05-28 08:10:40|416.7|416.4|416.8|416.5|416.8|416.5|416.7|416.4|0
1748419850000|2025-05-28 08:10:50|416.7|416.4|416.7|416.4|416.8|416.5|416.7|416.4|0
1748419860000|2025-05-28 08:11:00|416.8|416.5|416.8|416.5|416.8|416.5|416.7|416.4|0
1748419870000|2025-05-28 08:11:10|416.7|416.4|416.6|416.4|416.7|416.4|416.6|416.4|3434
1748419880000|2025-05-28 08:11:20|416.7|416.5|416.7|416.5|416.7|416.5|416.6|416.4|0
1748419890000|2025-05-28 08:11:30|416.6|416.4|416.7|416.5|416.7|416.5|416.6|416.4|0
1748419900000|2025-05-28 08:11:40|416.6|416.4|416.6|416.4|416.7|416.5|416.6|416.4|0
1748419920000|2025-05-28 08:12:00|416.7|416.5|416.7|416.5|416.7|416.5|416.6|416.4|0
1748419930000|2025-05-28 08:12:10|416.6|416.4|416.6|416.4|416.7|416.5|416.6|416.4|0
1748419940000|2025-05-28 08:12:20|416.7|416.5|416.5|416.3|416.7|416.5|416.5|416.3|1625
1748419950000|2025-05-28 08:12:30|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|0
1748419960000|2025-05-28 08:12:40|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|551
1748419980000|2025-05-28 08:13:00|416.6|416.4|416.5|416.3|416.6|416.4|416.5|416.3|0
1748419990000|2025-05-28 08:13:10|416.6|416.4|416.5|416.3|416.6|416.4|416.5|416.3|0
1748420000000|2025-05-28 08:13:20|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|0
1748420010000|2025-05-28 08:13:30|416.5|416.3|416.5|416.3|416.6|416.4|416.5|416.3|4
1748420020000|2025-05-28 08:13:40|416.6|416.4|416.6|416.4|416.6|416.4|416.5|416.3|0
1748420030000|2025-05-28 08:13:50|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|0
1748420040000|2025-05-28 08:14:00|416.6|416.4|416.6|416.4|416.6|416.4|416.5|416.3|998
1748420050000|2025-05-28 08:14:10|416.5|416.3|416.6|416.4|416.6|416.4|416.5|416.3|0
1748420060000|2025-05-28 08:14:20|416.5|416.3|416.6|416.4|416.6|416.4|416.5|416.3|0
1748420070000|2025-05-28 08:14:30|416.5|416.3|416.5|416.3|416.6|416.4|416.5|416.3|3157
1748420080000|2025-05-28 08:14:40|416.6|416.4|416.6|416.4|416.6|416.4|416.5|416.3|0
1748420090000|2025-05-28 08:14:50|416.5|416.3|416.5|416.3|416.6|416.4|416.5|416.3|0
1748420100000|2025-05-28 08:15:00|416.6|416.4|416.7|416.5|416.7|416.5|416.5|416.3|3932
1748420110000|2025-05-28 08:15:10|416.8|416.6|416.8|416.5|416.8|416.6|416.7|416.4|0
1748420120000|2025-05-28 08:15:20|416.7|416.4|416.8|416.5|416.8|416.5|416.7|416.4|0
1748420130000|2025-05-28 08:15:30|416.6|416.4|416.8|416.6|416.8|416.6|416.6|416.4|214
1748420140000|2025-05-28 08:15:40|416.7|416.5|416.7|416.5|416.8|416.6|416.7|416.5|2600
1748420150000|2025-05-28 08:15:50|416.9|416.7|417|416.8|417|416.8|416.8|416.6|700
1748420160000|2025-05-28 08:16:00|416.9|416.7|416.9|416.7|416.9|416.7|416.8|416.6|0
1748420170000|2025-05-28 08:16:10|416.8|416.6|416.6|416.4|416.9|416.7|416.6|416.4|1308
1748420180000|2025-05-28 08:16:20|416.7|416.5|416.9|416.6|416.9|416.6|416.7|416.4|0
1748420190000|2025-05-28 08:16:30|||||||||5327
1748420200000|2025-05-28 08:16:40|416.8|416.5|416.8|416.5|416.8|416.5|416.8|416.5|0
1748420270000|2025-05-28 08:17:50|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|998
1748420300000|2025-05-28 08:18:20|||||||||114
1748420340000|2025-05-28 08:19:00|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|82
1748420550000|2025-05-28 08:22:30|416.9|416.8|416.9|416.7|416.9|416.8|416.9|416.7|55
1748420580000|2025-05-28 08:23:00|416.8||416.8||416.8||416.8||0
1748420610000|2025-05-28 08:23:30|||||||||676
1748420640000|2025-05-28 08:24:00|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|13
1748420670000|2025-05-28 08:24:30||416.7||416.7||416.7||416.7|0
1748420730000|2025-05-28 08:25:30|416.8||416.9||416.9||416.8||1688
1748420790000|2025-05-28 08:26:30|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|1302
1748420800000|2025-05-28 08:26:40|416.7||416.7||416.8||416.7||0
1748420820000|2025-05-28 08:27:00|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|0
1748420830000|2025-05-28 08:27:10||416.6||416.6||416.6||416.6|0
1748420880000|2025-05-28 08:28:00|416.7||416.7||416.7||416.7||0
1748420910000|2025-05-28 08:28:30|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|1291
1748420940000|2025-05-28 08:29:00|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|907
1748421000000|2025-05-28 08:30:00||416.3||416.3||416.3||416.3|540
1748421070000|2025-05-28 08:31:10||416.4||416.4||416.4||416.4|0
1748421100000|2025-05-28 08:31:40|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|1321
1748421110000|2025-05-28 08:31:50||416.2||416.2||416.2||416.2|502
1748421120000|2025-05-28 08:32:00|416.3||416.3||416.3||416.3||0
1748421160000|2025-05-28 08:32:40||416.1||416.1||416.1||416.1|0
1748421200000|2025-05-28 08:33:20|416.2||416.2||416.2||416.2||0
1748421210000|2025-05-28 08:33:30|416.3||416.2||416.3||416.2||0
1748421300000|2025-05-28 08:35:00|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|0
1748421320000|2025-05-28 08:35:20|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1748421330000|2025-05-28 08:35:30|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1748421340000|2025-05-28 08:35:40|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1748421430000|2025-05-28 08:37:10||416.4||416.4||416.4||416.4|2171
1748421450000|2025-05-28 08:37:30|416.5||416.5||416.5||416.5||0
1748421460000|2025-05-28 08:37:40|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|387
1748421540000|2025-05-28 08:39:00|416.5|416.4|416.5|416.3|416.5|416.4|416.5|416.3|1338
1748421580000|2025-05-28 08:39:40|416.4||416.5||416.5||416.4||1323
1748421600000|2025-05-28 08:40:00|416.4||416.4||416.4||416.4||0
1748421630000|2025-05-28 08:40:30|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|2904
1748421720000|2025-05-28 08:42:00|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1748421730000|2025-05-28 08:42:10|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|988
1748421810000|2025-05-28 08:43:30|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|688
1748421830000|2025-05-28 08:43:50|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|0
1748421910000|2025-05-28 08:45:10|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|0
1748422090000|2025-05-28 08:48:10|416.9||416.9||416.9||416.9||0
1748422150000|2025-05-28 08:49:10|416.8|416.6|416.8|416.7|416.8|416.7|416.7|416.6|899
1748422180000|2025-05-28 08:49:40||416.6||416.6||416.6||416.6|60
1748422210000|2025-05-28 08:50:10||416.7||416.7||416.7||416.7|0
1748422260000|2025-05-28 08:51:00|416.7|416.6|416.8|416.7|416.8|416.7|416.7|416.6|573
1748422320000|2025-05-28 08:52:00|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|2881
1748422330000|2025-05-28 08:52:10|||||||||623
1748422380000|2025-05-28 08:53:00|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|1213
1748422740000|2025-05-28 08:59:00|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|635
1748422800000|2025-05-28 09:00:00||416.7||416.7||416.7||416.7|1056
1748422870000|2025-05-28 09:01:10||416.8||416.8||416.8||416.8|10
1748422960000|2025-05-28 09:02:40||416.7||416.7||416.7||416.7|2242
1748422990000|2025-05-28 09:03:10|416.8||416.9||416.9||416.8||2529
1748423040000|2025-05-28 09:04:00|416.8||416.8||416.9||416.8||150
1748423050000|2025-05-28 09:04:10|416.7|416.6|416.7|416.6|416.8|416.6|416.7|416.6|166
1748423200000|2025-05-28 09:06:40|||||||||468
1748423280000|2025-05-28 09:08:00||416.5||416.5||416.5||416.5|0
1748423360000|2025-05-28 09:09:20|416.6||416.6||416.6||416.6||150
1748423370000|2025-05-28 09:09:30||416.4||416.4||416.4||416.4|736
1748423460000|2025-05-28 09:11:00|416.5||416.5||416.5||416.5||0
1748423530000|2025-05-28 09:12:10|||||||||2085
1748423560000|2025-05-28 09:12:40|||||||||1166
1748423750000|2025-05-28 09:15:50||416.3||416.3||416.3||416.3|0
1748423790000|2025-05-28 09:16:30|416.4||416.4||416.4||416.4||626
1748423810000|2025-05-28 09:16:50||416.2||416.2||416.2||416.2|986
1748423850000|2025-05-28 09:17:30|416.3||416.3||416.3||416.3||0
1748423900000|2025-05-28 09:18:20|||||||||1
1748423920000|2025-05-28 09:18:40|416.2|416.1|416.1|416|416.2|416.1|416.1|416|872
1748424120000|2025-05-28 09:22:00|||||||||1849
1748424140000|2025-05-28 09:22:20|416|415.9|416|415.8|416|415.9|416|415.8|775
1748424150000|2025-05-28 09:22:30||415.9||415.8||415.9||415.8|709
1748424160000|2025-05-28 09:22:40||415.9||415.9||415.9||415.9|0
1748424180000|2025-05-28 09:23:00|415.9|415.8|415.9|415.8|415.9|415.9|415.9|415.8|0
1748424260000|2025-05-28 09:24:20|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|2198
1748424270000|2025-05-28 09:24:30|||||||||544
1748424420000|2025-05-28 09:27:00||415.6||415.6||415.6||415.6|1753
1748424430000|2025-05-28 09:27:10|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|1319
1748424480000|2025-05-28 09:28:00|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|1142
1748424540000|2025-05-28 09:29:00||415.6||415.6||415.6||415.6|761
1748424600000|2025-05-28 09:30:00||415.7||415.7||415.7||415.7|21
1748424780000|2025-05-28 09:33:00|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|0
1748424860000|2025-05-28 09:34:20|416|415.9|416|415.9|416|415.9|416|415.9|1076
1748425030000|2025-05-28 09:37:10|416.1|416|416|415.9|416.1|416|416|415.9|785
1748425040000|2025-05-28 09:37:20|416.1||416||416.1||416||1803
1748425050000|2025-05-28 09:37:30||415.8||415.9||415.9||415.8|0
1748425180000|2025-05-28 09:39:40|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|1023
1748425210000|2025-05-28 09:40:10||415.7||415.7||415.7||415.7|1243
1748425220000|2025-05-28 09:40:20|415.8||415.8||415.8||415.8||0
1748425380000|2025-05-28 09:43:00|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|451
1748425430000|2025-05-28 09:43:50|416|415.9|416|415.8|416|415.9|416|415.8|2142
1748425470000|2025-05-28 09:44:30|415.9||415.9||415.9||415.9||935
1748425530000|2025-05-28 09:45:30|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|0
1748425590000|2025-05-28 09:46:30|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|0
1748425600000|2025-05-28 09:46:40|416|415.9|416|415.9|416|415.9|416|415.9|206
1748425610000|2025-05-28 09:46:50|||||||||150
1748425650000|2025-05-28 09:47:30|416.1|416|416.1|416|416.1|416|416.1|416|1352
1748425740000|2025-05-28 09:49:00|416|415.9|416|415.9|416|415.9|416|415.9|2824
1748425820000|2025-05-28 09:50:20|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|0
1748425880000|2025-05-28 09:51:20|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|1409
1748425910000|2025-05-28 09:51:50|415.4|415.3|415.5|415.4|415.5|415.4|415.4|415.2|95
1748425920000|2025-05-28 09:52:00|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|1352
1748425980000|2025-05-28 09:53:00|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|972
1748426000000|2025-05-28 09:53:20|||||||||794
1748426010000|2025-05-28 09:53:30||415.5||415.5||415.5||415.5|0
1748426030000|2025-05-28 09:53:50||415.6||415.6||415.6||415.6|0
1748426060000|2025-05-28 09:54:20|415.8|415.7|415.9|415.8|415.9|415.8|415.8|415.7|0
1748426120000|2025-05-28 09:55:20|416||415.9||416||415.9||0
1748426130000|2025-05-28 09:55:30||415.7||415.7||415.7||415.7|1693
1748426140000|2025-05-28 09:55:40|415.8||415.8||415.8||415.8||0
1748426160000|2025-05-28 09:56:00|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|1859
1748426180000|2025-05-28 09:56:20|416|415.9|416|415.9|416|415.9|416|415.9|0
1748426220000|2025-05-28 09:57:00|416.1|416|416.1|416|416.1|416|416.1|416|1763
1748426240000|2025-05-28 09:57:20|416|415.9|415.9|415.8|416|415.9|415.9|415.8|969
1748426440000|2025-05-28 10:00:40||415.7||415.7||415.7||415.7|1296
1748426460000|2025-05-28 10:01:00|415.8|415.5|415.6|415.4|415.8|415.5|415.6|415.4|0
1748426550000|2025-05-28 10:02:30|415.5||415.6||415.6||415.5||0
1748426580000|2025-05-28 10:03:00|415.5||415.5||415.5||415.5||0
1748426600000|2025-05-28 10:03:20|415.4|415.3|415.4|415.2|415.4|415.3|415.4|415.2|1236
1748426650000|2025-05-28 10:04:10|||||||||557
1748426690000|2025-05-28 10:04:50||415.3||415.3||415.3||415.3|0
1748426790000|2025-05-28 10:06:30|||||||||1379
1748426820000|2025-05-28 10:07:00|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|1076
1748426830000|2025-05-28 10:07:10|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|727
1748427000000|2025-05-28 10:10:00|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|1382
1748427010000|2025-05-28 10:10:10|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|196
1748427070000|2025-05-28 10:11:10|415.3||415.3||415.3||415.3||105
1748427080000|2025-05-28 10:11:20|415.2||415.2||415.2||415.2||0
1748427200000|2025-05-28 10:13:20|||||||||2000
1748427220000|2025-05-28 10:13:40|||||||||150
1748427270000|2025-05-28 10:14:30|||||||||576
1748427300000|2025-05-28 10:15:00||415||415.1||415.1||415|2422
1748427450000|2025-05-28 10:17:30|||||||||1062
1748427600000|2025-05-28 10:20:00||415||415||415||415|0
1748427670000|2025-05-28 10:21:10||415.1||415.1||415.1||415.1|0
1748427680000|2025-05-28 10:21:20|||||||||990
1748427730000|2025-05-28 10:22:10|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|0
1748427750000|2025-05-28 10:22:30||415.1||415.1||415.1||415.1|1700
1748427800000|2025-05-28 10:23:20|415.2||415.2||415.2||415.2||0
1748427820000|2025-05-28 10:23:40|||||||||640
1748427830000|2025-05-28 10:23:50|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|0
1748427860000|2025-05-28 10:24:20|||||||||4
1748427870000|2025-05-28 10:24:30|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|0
1748427930000|2025-05-28 10:25:30|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|0
1748427990000|2025-05-28 10:26:30|||||||||349
1748428030000|2025-05-28 10:27:10|415.4|415.3|415.5|415.4|415.5|415.4|415.4|415.3|1790
1748428040000|2025-05-28 10:27:20|415.6||415.6||415.6||415.6||0
1748428070000|2025-05-28 10:27:50|415.5|415.3|415.5|415.4|415.5|415.4|415.4|415.3|1691
1748428220000|2025-05-28 10:30:20|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|0
1748428250000|2025-05-28 10:30:50|415.3|415.1|415.3|415.1|415.3|415.2|415.3|415.1|0
1748428270000|2025-05-28 10:31:10|415.2||415.2||415.2||415.2||0
1748428310000|2025-05-28 10:31:50|415.1|415|415.1|415|415.1|415|415.1|415|443
1748428350000|2025-05-28 10:32:30|415|414.8|415|414.8|415|414.8|415|414.8|994
1748428430000|2025-05-28 10:33:50||414.9||414.9||414.9||414.9|0
1748428490000|2025-05-28 10:34:50|415.1||415.1||415.1||415||126
1748428520000|2025-05-28 10:35:20||415||415||415||415|0
1748428610000|2025-05-28 10:36:50||414.9||414.9||414.9||414.9|2711
1748428620000|2025-05-28 10:37:00|415||415.1||415.1||415||1691
1748428690000|2025-05-28 10:38:10||415||415||415||415|0
1748428740000|2025-05-28 10:39:00||414.9||414.9||414.9||414.9|347
1748428760000|2025-05-28 10:39:20|415||415||415||415||0
1748428770000|2025-05-28 10:39:30|415.1|415|415.1|415|415.1|415|415.1|415|0
1748428890000|2025-05-28 10:41:30|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|1572
1748428900000|2025-05-28 10:41:40|415.1|415|415.1|415|415.1|415|415.1|415|0
1748428910000|2025-05-28 10:41:50|||||||||1328
1748429000000|2025-05-28 10:43:20||414.9||414.9||414.9||414.9|1681
1748429090000|2025-05-28 10:44:50|415||415||415||415||0
1748429100000|2025-05-28 10:45:00|||||||||848
1748429280000|2025-05-28 10:48:00|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|0
1748429310000|2025-05-28 10:48:30|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|816
1748429480000|2025-05-28 10:51:20|414.9|414.8|415|414.9|415|414.9|414.9|414.8|890
1748429550000|2025-05-28 10:52:30|||||||||30
1748429650000|2025-05-28 10:54:10|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|117
1748429660000|2025-05-28 10:54:20|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|0
1748429670000|2025-05-28 10:54:30|415.4|415.3|415.5|415.3|415.5|415.3|415.4|415.3|0
1748429680000|2025-05-28 10:54:40|415.4||415.4||415.4||415.4||0
1748429690000|2025-05-28 10:54:50|415.5||415.5||415.5||415.5||0
1748429720000|2025-05-28 10:55:20|415.4||415.5||415.5||415.4||0
1748429730000|2025-05-28 10:55:30|415.3|415.2|415.4|415.2|415.4|415.2|415.3|415.2|401
1748429770000|2025-05-28 10:56:10|415.3||415.3||415.3||415.3||0
1748429920000|2025-05-28 10:58:40|||||||||1307
1748429960000|2025-05-28 10:59:20|||||||||360
1748430000000|2025-05-28 11:00:00|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|99
1748430060000|2025-05-28 11:01:00|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|2221
1748430070000|2025-05-28 11:01:10|415.4||415.3||415.4||415.3||0
1748430090000|2025-05-28 11:01:30|415.4||415.4||415.4||415.4||1532
1748430100000|2025-05-28 11:01:40|415.3||415.3||415.3||415.3||0
1748430170000|2025-05-28 11:02:50|415.4||415.4||415.4||415.4||636
1748430200000|2025-05-28 11:03:20|415.3||415.3||415.3||415.3||0
1748430230000|2025-05-28 11:03:50|415.4|415.3|415.3|415.2|415.4|415.3|415.3|415.2|451
1748430410000|2025-05-28 11:06:50|415.4|415.3|415.3|415.2|415.4|415.3|415.3|415.2|238
1748430470000|2025-05-28 11:07:50|||||||||1840
1748430850000|2025-05-28 11:14:10|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|2854
1748430910000|2025-05-28 11:15:10|||||||||795
1748431080000|2025-05-28 11:18:00|415|414.9|415|414.9|415|414.9|415|414.9|0
1748431090000|2025-05-28 11:18:10|415.1|415|415.1|415|415.1|415|415.1|415|0
1748431160000|2025-05-28 11:19:20||414.9||414.9||414.9||414.9|1217
1748431200000|2025-05-28 11:20:00||415||415||415||415|788
1748431210000|2025-05-28 11:20:10||414.9||414.9||414.9||414.9|0
1748431230000|2025-05-28 11:20:30||415||414.9||415||414.9|0
1748431240000|2025-05-28 11:20:40||415||414.9||415||414.9|0
1748431350000|2025-05-28 11:22:30||415||415||415||415|0
1748431360000|2025-05-28 11:22:40|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|0
1748431400000|2025-05-28 11:23:20|415.1|415|415.1|415|415.1|415|415.1|415|123
1748431420000|2025-05-28 11:23:40||414.9||414.9||414.9||414.9|0
1748431430000|2025-05-28 11:23:50||415||415||415||415|0
1748431500000|2025-05-28 11:25:00|415|414.9|415|414.9|415|414.9|415|414.9|905
1748431660000|2025-05-28 11:27:40|415.1|415|415.1|415|415.1|415|415.1|415|387
1748431670000|2025-05-28 11:27:50||414.9||414.9||414.9||414.9|1857
1748431680000|2025-05-28 11:28:00|415||415||415||415||0
1748431700000|2025-05-28 11:28:20|415.1|415|415.1|415|415.1|415|415.1|415|0
1748432290000|2025-05-28 11:38:10|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|0
1748432310000|2025-05-28 11:38:30|415.1|415|415.1|415|415.1|415|415.1|415|0
1748432410000|2025-05-28 11:40:10|415.2||415.2||415.2||415.1||1912
1748432510000|2025-05-28 11:41:50||415.1||415.1||415.1||415.1|0
1748432540000|2025-05-28 11:42:20||415||415||415||415|1421
1748432560000|2025-05-28 11:42:40||415.1||415.1||415.1||415.1|0
1748432850000|2025-05-28 11:47:30|415.3|415.2|415.4|415.3|415.4|415.3|415.3|415.2|0
1748432860000|2025-05-28 11:47:40|415.5||415.5||415.5||415.5||468
1748433060000|2025-05-28 11:51:00||415.4||415.4||415.4||415.4|0
1748433190000|2025-05-28 11:53:10|415.6|415.5|415.9|415.7|415.9|415.7|415.6|415.5|0
1748433200000|2025-05-28 11:53:20||415.8||415.8||415.8||415.8|1920
1748433220000|2025-05-28 11:53:40|415.8|415.6|415.8|415.6|415.8|415.7|415.8|415.6|997
1748433360000|2025-05-28 11:56:00|415.9|415.7|415.9|415.8|415.9|415.8|415.9|415.7|4679
1748433450000|2025-05-28 11:57:30||415.7||415.7||415.7||415.7|784
1748433480000|2025-05-28 11:58:00||415.8||415.7||415.8||415.7|605
1748433500000|2025-05-28 11:58:20||415.8||415.8||415.8||415.8|0
1748433570000|2025-05-28 11:59:30||415.7||415.7||415.7||415.7|0
1748433580000|2025-05-28 11:59:40|415.8||415.8||415.8||415.8||0
1748433870000|2025-05-28 12:04:30|||||||||944
1748433950000|2025-05-28 12:05:50|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|0
1748433960000|2025-05-28 12:06:00|||||||||500
1748433980000|2025-05-28 12:06:20|||||||||200
1748434490000|2025-05-28 12:14:50|416.1|415.9|416.1|416|416.1|416|416.1|415.9|600
1748434520000|2025-05-28 12:15:20|416|415.9|416|415.9|416|415.9|416|415.9|883
1748434530000|2025-05-28 12:15:30|415.9|415.8|416|415.8|416|415.8|415.9|415.8|1859
1748434620000|2025-05-28 12:17:00||415.9||415.9||415.9||415.9|0
1748434640000|2025-05-28 12:17:20|416.1|416|416.1|416|416.1|416|416.1|416|0
1748434700000|2025-05-28 12:18:20||415.9||415.9||415.9||415.9|121
1748434760000|2025-05-28 12:19:20|416||416||416||416||0
1748434840000|2025-05-28 12:20:40|416.1|416|416.1|416|416.1|416|416.1|416|0
1748434910000|2025-05-28 12:21:50|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|0
1748434950000|2025-05-28 12:22:30||416||416.1||416.1||416|3267
1748434970000|2025-05-28 12:22:50|416.1|416|416.1|416|416.1|416|416.1|416|1895
1748435050000|2025-05-28 12:24:10|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|0
1748435070000|2025-05-28 12:24:30|||||||||1
1748435100000|2025-05-28 12:25:00|416.3||416.3||416.3||416.3||0
1748435170000|2025-05-28 12:26:10||416.2||416.2||416.2||416.2|0
1748435200000|2025-05-28 12:26:40|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1748435210000|2025-05-28 12:26:50|416.3|416.2|416.2|416.1|416.3|416.2|416.2|416.1|2470
1748435240000|2025-05-28 12:27:20|||||||||1000
1748435350000|2025-05-28 12:29:10||416||416||416||416|0
1748435370000|2025-05-28 12:29:30|416.1||416.1||416.1||416.1||0
1748435420000|2025-05-28 12:30:20||415.9||415.9||415.9||415.9|2690
1748435430000|2025-05-28 12:30:30|416||416||416||416||3795
1748435480000|2025-05-28 12:31:20|||||||||852
1748435550000|2025-05-28 12:32:30|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|6
1748435580000|2025-05-28 12:33:00|||||||||200
1748435660000|2025-05-28 12:34:20|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|0
1748435700000|2025-05-28 12:35:00|415.9|415.8|416|415.9|416|415.9|415.9|415.8|2698
1748435720000|2025-05-28 12:35:20|||||||||37
1748435760000|2025-05-28 12:36:00||415.8||415.8||415.8||415.8|1001
1748435780000|2025-05-28 12:36:20|415.9||415.9||416||415.9||0
1748435790000|2025-05-28 12:36:30|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|1023
1748436000000|2025-05-28 12:40:00|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|150
1748436060000|2025-05-28 12:41:00|415.8|415.7|415.9|415.7|415.9|415.7|415.8|415.7|1500
1748436100000|2025-05-28 12:41:40|415.8|415.6|415.8|415.7|415.8|415.7|415.8|415.6|1773
1748436110000|2025-05-28 12:41:50|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|1003
1748436250000|2025-05-28 12:44:10|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|0
1748436340000|2025-05-28 12:45:40|415.7|415.6|415.8|415.6|415.8|415.7|415.7|415.6|0
1748436360000|2025-05-28 12:46:00|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|1324
1748436370000|2025-05-28 12:46:10||415.6||415.6||415.6||415.6|0
1748436460000|2025-05-28 12:47:40|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|656
1748436510000|2025-05-28 12:48:30|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|1077
1748436560000|2025-05-28 12:49:20|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|0
1748436570000|2025-05-28 12:49:30|||||||||150
1748436610000|2025-05-28 12:50:10||415.4||415.4||415.4||415.4|952
1748436640000|2025-05-28 12:50:40|415.5||415.5||415.5||415.5||0
1748436670000|2025-05-28 12:51:10|415.6||415.6||415.6||415.6||446
1748436680000|2025-05-28 12:51:20||415.5||415.5||415.5||415.5|928
1748436690000|2025-05-28 12:51:30|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|770
1748437010000|2025-05-28 12:56:50||415.3||415.3||415.3||415.3|980
1748437020000|2025-05-28 12:57:00|415.4||415.4||415.4||415.4||0
1748437040000|2025-05-28 12:57:20||415.2||415.2||415.2||415.2|0
1748437050000|2025-05-28 12:57:30|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|0
1748437090000|2025-05-28 12:58:10|415.1|415|415.1|415|415.1|415|415.1|415|686
1748437240000|2025-05-28 13:00:40|415|414.9|415|414.9|415|414.9|415|414.9|1199
1748437250000|2025-05-28 13:00:50|415.1||415.1||415.1||415.1||1273
1748437270000|2025-05-28 13:01:10||415||415||415||415|0
1748437340000|2025-05-28 13:02:20|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|0
1748437440000|2025-05-28 13:04:00|||||||||1421
1748437450000|2025-05-28 13:04:10||415||415||415||415|0
1748437490000|2025-05-28 13:04:50|415.1|415.1|415.2|415.1|415.2|415.1|415.1|415.1|1328
1748437500000|2025-05-28 13:05:00|415.1|415|415.1|415|415.1|415|415.1|415|1117
1748437600000|2025-05-28 13:06:40|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|1031
1748437620000|2025-05-28 13:07:00|||||||||765
1748437630000|2025-05-28 13:07:10||415||415||415||415|1856
1748437670000|2025-05-28 13:07:50|415.3|415.1|415.3|415.2|415.3|415.2|415.3|415.1|0
1748437710000|2025-05-28 13:08:30|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|150
1748437730000|2025-05-28 13:08:50|415.5||415.5||415.5||415.5||253
1748437750000|2025-05-28 13:09:10||415.4||415.4||415.4||415.4|98
1748437780000|2025-05-28 13:09:40|||||||||635
1748437840000|2025-05-28 13:10:40|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|1882
1748437860000|2025-05-28 13:11:00|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|0
1748437890000|2025-05-28 13:11:30|||||||||1550
1748437910000|2025-05-28 13:11:50|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|1859
1748437930000|2025-05-28 13:12:10|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|0
1748437960000|2025-05-28 13:12:40|416|415.9|416|415.9|416|415.9|416|415.9|679
1748438000000|2025-05-28 13:13:20|415.9|415.8|415.7|415.6|415.9|415.8|415.7|415.6|1771
1748438010000|2025-05-28 13:13:30|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|761
1748438020000|2025-05-28 13:13:40|415.5|415.4|415.6|415.4|415.6|415.4|415.5|415.4|856
1748438040000|2025-05-28 13:14:00|415.9|415.5|415.8|415.6|415.9|415.7|415.8|415.5|0
1748438110000|2025-05-28 13:15:10|||||||||900
1748438150000|2025-05-28 13:15:50||415.7||415.7||415.7||415.7|0
1748438190000|2025-05-28 13:16:30|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|1983
1748438230000|2025-05-28 13:17:10||415.5||415.5||415.5||415.5|897
1748438250000|2025-05-28 13:17:30|||||||||15
1748438280000|2025-05-28 13:18:00|415.6|415.4|415.4|415.3|415.6|415.4|415.4|415.3|1634
1748438370000|2025-05-28 13:19:30|||||||||330
1748438410000|2025-05-28 13:20:10|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|617
1748438480000|2025-05-28 13:21:20|415.2|415.1|415.1|415|415.2|415.1|415.1|415|1470
1748438520000|2025-05-28 13:22:00|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|1272
1748438570000|2025-05-28 13:22:50|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|0
1748438580000|2025-05-28 13:23:00|||||||||996
1748438600000|2025-05-28 13:23:20|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|757
1748438630000|2025-05-28 13:23:50|415.1|415|415.1|415|415.1|415|415.1|415|606
1748438700000|2025-05-28 13:25:00|415|414.9|415|414.9|415|414.9|415|414.9|833
1748438870000|2025-05-28 13:27:50|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|0
1748438890000|2025-05-28 13:28:10||414.7||414.7||414.7||414.7|1505
1748438910000|2025-05-28 13:28:30|414.8||414.8||414.8||414.8||0
1748438920000|2025-05-28 13:28:40|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|0
1748438940000|2025-05-28 13:29:00|414.8|414.7|414.9|414.7|414.9|414.7|414.8|414.7|815
1748438950000|2025-05-28 13:29:10||414.8||414.8||414.8||414.8|0
1748438980000|2025-05-28 13:29:40|415|414.9|415|414.9|415|414.9|415|414.9|0
1748439000000|2025-05-28 13:30:00|414.9|414.8|414.9|414.7|414.9|414.8|414.9|414.7|2951
1748439040000|2025-05-28 13:30:40|414.8|414.8|414.9|414.8|414.9|414.8|414.8|414.8|2143
1748439080000|2025-05-28 13:31:20|||||||||500
1748439090000|2025-05-28 13:31:30|||||||||345
1748439120000|2025-05-28 13:32:00|415|414.9|415|414.9|415|414.9|415|414.9|91
1748439130000|2025-05-28 13:32:10||414.8||414.8||414.8||414.8|0
1748439160000|2025-05-28 13:32:40||414.9||414.9||414.9||414.9|0
1748439170000|2025-05-28 13:32:50|415.1|415|415.1|415|415.1|415|415.1|415|446
1748439220000|2025-05-28 13:33:40|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|600
1748439360000|2025-05-28 13:36:00|415.4|415.3|415.5|415.4|415.5|415.4|415.4|415.3|150
1748439410000|2025-05-28 13:36:50||415.3||415.3||415.3||415.3|0
1748439470000|2025-05-28 13:37:50|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|84
1748439530000|2025-05-28 13:38:50||415.5||415.5||415.5||415.5|0
1748439570000|2025-05-28 13:39:30|||||||||3346
1748439580000|2025-05-28 13:39:40||415.4||415.4||415.4||415.4|391
1748439600000|2025-05-28 13:40:00||415.5||415.5||415.5||415.5|0
1748439700000|2025-05-28 13:41:40||415.4||415.4||415.4||415.4|563
1748439740000|2025-05-28 13:42:20|415.5|415.3|415.4|415.3|415.5|415.3|415.4|415.3|1510
1748439750000|2025-05-28 13:42:30|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|1337
1748439760000|2025-05-28 13:42:40|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|793
1748439790000|2025-05-28 13:43:10|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|150
1748439860000|2025-05-28 13:44:20|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|0
1748439900000|2025-05-28 13:45:00|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|733
1748439930000|2025-05-28 13:45:30|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|0
1748439970000|2025-05-28 13:46:10||415.4||415.4||415.4||415.4|0
1748439990000|2025-05-28 13:46:30|415.5||415.5||415.5||415.5||0
1748440000000|2025-05-28 13:46:40|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|4
1748440060000|2025-05-28 13:47:40|415.5|415.4|415.5|415.4|415.5|415.4|415.4|415.4|107
1748440070000|2025-05-28 13:47:50|415.4|415.3|415.5|415.3|415.5|415.4|415.4|415.3|0
1748440080000|2025-05-28 13:48:00||415.4||415.4||415.4||415.4|0
1748440100000|2025-05-28 13:48:20||415.3||415.3||415.3||415.3|0
1748440110000|2025-05-28 13:48:30|415.4||415.5||415.5||415.4||0
1748440120000|2025-05-28 13:48:40|415.4||415.4||415.4||415.4||0
1748440140000|2025-05-28 13:49:00|415.5||415.5||415.5||415.5||0
1748440150000|2025-05-28 13:49:10|415.4||415.4||415.4||415.4||119
1748440200000|2025-05-28 13:50:00|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|931
1748440220000|2025-05-28 13:50:20|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|700
1748440230000|2025-05-28 13:50:30|415.5||415.5||415.5||415.5||0
1748440240000|2025-05-28 13:50:40|415.4||415.4||415.5||415.4||572
1748440250000|2025-05-28 13:50:50|415.3|415.2|415.4|415.3|415.4|415.3|415.3|415.2|1887
1748440270000|2025-05-28 13:51:10|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|720
1748440280000|2025-05-28 13:51:20|415.2|415.1|415.1|415|415.2|415.1|415.1|415|834
1748440320000|2025-05-28 13:52:00|415|414.9|415|414.9|415|414.9|415|414.9|553
1748440410000|2025-05-28 13:53:30|||||||||2
1748440430000|2025-05-28 13:53:50|||||||||146
1748440490000|2025-05-28 13:54:50|||||||||683
1748440570000|2025-05-28 13:56:10|||||||||72
1748440580000|2025-05-28 13:56:20|||||||||562
1748440670000|2025-05-28 13:57:50|415.1|415|415.1|415|415.1|415|415.1|415|0
1748440760000|2025-05-28 13:59:20|415.2||415.2||415.2||415.2||0
1748440770000|2025-05-28 13:59:30|||||||||1
1748440780000|2025-05-28 13:59:40|415.1||415.2||415.2||415.1||1465
1748440820000|2025-05-28 14:00:20|415.3|415.1|415.3|415.2|415.3|415.2|415.3|415.1|0
1748440850000|2025-05-28 14:00:50|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|94
1748440870000|2025-05-28 14:01:10|415.1|415|414.7|414.5|415.1|415|414.7|414.5|2613
1748440880000|2025-05-28 14:01:20||414.6||414.6||414.6||414.6|1946
1748440890000|2025-05-28 14:01:30|414.6|414.5|414.4|414.2|414.6|414.5|414.3|414.2|2388
1748440900000|2025-05-28 14:01:40|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|1368
1748440910000|2025-05-28 14:01:50|414.2|414|414.2|414|414.2|414|414.2|414|841
1748440920000|2025-05-28 14:02:00|414|413.9|414.1|413.9|414.1|413.9|414|413.9|978
1748440930000|2025-05-28 14:02:10|414|413.7|414|413.9|414|413.9|413.9|413.7|3760
1748440940000|2025-05-28 14:02:20||413.8||413.8||413.8||413.8|0
1748440950000|2025-05-28 14:02:30||413.9||413.9||413.9||413.9|0
1748440960000|2025-05-28 14:02:40|414.1|414|414.1|413.9|414.1|414|414.1|413.9|608
1748440970000|2025-05-28 14:02:50||414||414||414||414|0
1748440980000|2025-05-28 14:03:00|414.2||414.1||414.2||414.1||2732
1748440990000|2025-05-28 14:03:10|414.2||414.1||414.2||414.1||0
1748441000000|2025-05-28 14:03:20|414|413.9|414|413.9|414|413.9|414|413.9|1014
1748441050000|2025-05-28 14:04:10|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|2000
1748441100000|2025-05-28 14:05:00|414|413.9|414|413.9|414|413.9|414|413.9|0
1748441130000|2025-05-28 14:05:30||413.8||413.8||413.8||413.8|1859
1748441180000|2025-05-28 14:06:20||413.9||413.9||413.9||413.9|0
1748441200000|2025-05-28 14:06:40|413.9|413.8|413.8|413.7|413.9|413.8|413.8|413.7|954
1748441220000|2025-05-28 14:07:00|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|802
1748441240000|2025-05-28 14:07:20|414|413.9|414|413.9|414|413.9|414|413.9|0
1748441260000|2025-05-28 14:07:40|413.9|413.8|414|413.8|414|413.8|413.9|413.8|1217
1748441270000|2025-05-28 14:07:50|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|1859
1748441310000|2025-05-28 14:08:30||413.8||413.8||413.8||413.8|0
1748441330000|2025-05-28 14:08:50|||||||||215
1748441370000|2025-05-28 14:09:30|414|413.9|414|413.9|414|413.9|414|413.9|103
1748441440000|2025-05-28 14:10:40|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|831
1748441450000|2025-05-28 14:10:50|||||||||200
1748441480000|2025-05-28 14:11:20||413.7||413.7||413.7||413.7|1272
1748441500000|2025-05-28 14:11:40|414|413.8|414|413.8|414|413.8|414|413.8|99
1748441510000|2025-05-28 14:11:50|413.9||413.9||413.9||413.9||0
1748441540000|2025-05-28 14:12:20|414||414||414||414||0
1748441550000|2025-05-28 14:12:30||413.9||413.9||413.9||413.9|0
1748441560000|2025-05-28 14:12:40|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|1596
1748441570000|2025-05-28 14:12:50|414||413.9||414||413.9||0
1748441580000|2025-05-28 14:13:00|414||414||414||413.9||0
1748441590000|2025-05-28 14:13:10|413.9||413.9||413.9||413.9||0
1748441620000|2025-05-28 14:13:40|414|413.9|413.8|413.7|414|413.9|413.8|413.7|2437
1748441640000|2025-05-28 14:14:00|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|1114
1748441710000|2025-05-28 14:15:10|414|413.9|414|413.9|414|413.9|414|413.9|300
1748441720000|2025-05-28 14:15:20|413.8|413.8|413.8|413.7|413.8|413.8|413.8|413.7|1859
1748441740000|2025-05-28 14:15:40|414|413.8|413.9|413.8|414|413.8|413.9|413.8|1242
1748441750000|2025-05-28 14:15:50|414||414||414||414||0
1748441790000|2025-05-28 14:16:30||413.9||413.9||413.9||413.9|212
1748441820000|2025-05-28 14:17:00|414.1||414||414.1||414||0
1748441830000|2025-05-28 14:17:10|414.1|414.1|414.2|414.1|414.2|414.1|414.1|414.1|1067
1748441840000|2025-05-28 14:17:20|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|0
1748441850000|2025-05-28 14:17:30|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|0
1748441920000|2025-05-28 14:18:40|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|49
1748442030000|2025-05-28 14:20:30||414.1||414.1||414.1||414.1|2202
1748442070000|2025-05-28 14:21:10||414.2||414.2||414.2||414.2|2158
1748442120000|2025-05-28 14:22:00|414.4|414.3|414.5|414.4|414.5|414.4|414.4|414.3|125
1748442180000|2025-05-28 14:23:00||414.3||414.3||414.3||414.3|1292
1748442190000|2025-05-28 14:23:10||414.4||414.4||414.4||414.4|0
1748442200000|2025-05-28 14:23:20|414.4|414.3|414.5|414.3|414.5|414.3|414.4|414.3|2052
1748442220000|2025-05-28 14:23:40|414.4||414.4||414.4||414.4||0
1748442280000|2025-05-28 14:24:40|||||||||6
1748442300000|2025-05-28 14:25:00|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|2504
1748442320000|2025-05-28 14:25:20|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|917
1748442350000|2025-05-28 14:25:50|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|2209
1748442370000|2025-05-28 14:26:10|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|0
1748442430000|2025-05-28 14:27:10|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|0
1748442470000|2025-05-28 14:27:50|||||||||658
1748442490000|2025-05-28 14:28:10|||||||||285
1748442500000|2025-05-28 14:28:20|414.6|414.5|414.6|414.4|414.6|414.5|414.5|414.4|78
1748442520000|2025-05-28 14:28:40|414.5||414.5||414.5||414.5||25
1748442550000|2025-05-28 14:29:10|||||||||175
1748442560000|2025-05-28 14:29:20|||||||||1017
1748442570000|2025-05-28 14:29:30|414.4|414.3|414.3|414.2|414.4|414.3|414.3|414.2|3513
1748442600000|2025-05-28 14:30:00|414.4|414.3|414.4|414.2|414.4|414.3|414.4|414.2|739
1748442640000|2025-05-28 14:30:40|414.3||414.3||414.3||414.3||0
1748442650000|2025-05-28 14:30:50|414.4||414.4||414.4||414.4||0
1748442660000|2025-05-28 14:31:00|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|1292
1748442750000|2025-05-28 14:32:30|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|117
1748442760000|2025-05-28 14:32:40|414.2|414.1|414.2|414|414.2|414.1|414.2|414|2895
1748442770000|2025-05-28 14:32:50|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|381
1748442780000|2025-05-28 14:33:00|414.2|414|414.3|414.2|414.3|414.2|414.2|414|284
1748442790000|2025-05-28 14:33:10||414.1||414.1||414.1||414.1|747
1748442800000|2025-05-28 14:33:20||414.2||414.1||414.2||414.1|0
1748442810000|2025-05-28 14:33:30|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|0
1748442820000|2025-05-28 14:33:40||414.3||414.3||414.3||414.3|0
1748442830000|2025-05-28 14:33:50|414.4||414.4||414.4||414.4||0
1748442860000|2025-05-28 14:34:20|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|1957
1748442880000|2025-05-28 14:34:40|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|0
1748442890000|2025-05-28 14:34:50|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|105
1748443020000|2025-05-28 14:37:00|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|0
1748443030000|2025-05-28 14:37:10|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|0
1748443050000|2025-05-28 14:37:30||414.3||414.3||414.3||414.3|1102
1748443070000|2025-05-28 14:37:50|414.4||414.4||414.4||414.4||0
1748443090000|2025-05-28 14:38:10|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|1287
1748443100000|2025-05-28 14:38:20|414.2|414.1|414.1|414|414.2|414.1|414|413.9|4283
1748443120000|2025-05-28 14:38:40|414.2||414.2||414.2||414.2||558
1748443160000|2025-05-28 14:39:20|414.1||414.1||414.1||414.1||0
1748443190000|2025-05-28 14:39:50||413.9||413.9||413.9||413.9|611
1748443220000|2025-05-28 14:40:20|414.2|414|414.2|414.1|414.2|414.1|414.2|414|141
1748443230000|2025-05-28 14:40:30||414||414||414||414|0
1748443260000|2025-05-28 14:41:00||414.1||414.1||414.1||414.1|0
1748443350000|2025-05-28 14:42:30|414.1|414|414.1|414|414.1|414|414.1|414|1543
1748443380000|2025-05-28 14:43:00|414|413.9|414.1|414|414.1|414|414|413.9|3565
1748443430000|2025-05-28 14:43:50|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1748443440000|2025-05-28 14:44:00|414.3||414.3||414.3||414.3||519
1748443470000|2025-05-28 14:44:30||414.2||414.2||414.2||414.2|0
1748443540000|2025-05-28 14:45:40|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|291
1748443560000|2025-05-28 14:46:00|414.3||414.2||414.3||414.2||0
1748443570000|2025-05-28 14:46:10|||||||||846
1748443580000|2025-05-28 14:46:20|414.3||414.3||414.3||414.3||0
1748443590000|2025-05-28 14:46:30|414.2||414.2||414.2||414.2||0
1748443620000|2025-05-28 14:47:00|||||||||625
1748443680000|2025-05-28 14:48:00|||||||||983
1748443700000|2025-05-28 14:48:20|414.1|414|414.2|414|414.2|414|414.1|414|2174
1748443710000|2025-05-28 14:48:30|414.1|414.1|414.5|414.4|414.5|414.4|414.1|414.1|0
1748443720000|2025-05-28 14:48:40|414.6|414.5|414.6|414.4|414.6|414.5|414.6|414.4|0
1748443740000|2025-05-28 14:49:00|414.5||414.6||414.6||414.5||0
1748443760000|2025-05-28 14:49:20|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|1942
1748443770000|2025-05-28 14:49:30|414.4||414.4||414.5||414.4||0
1748443780000|2025-05-28 14:49:40|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|0
1748443800000|2025-05-28 14:50:00|414.6|414.3|414.7|414.6|414.7|414.6|414.6|414.3|1838
1748443830000|2025-05-28 14:50:30|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|0
1748443850000|2025-05-28 14:50:50||414.6||414.6||414.6||414.6|2127
1748443880000|2025-05-28 14:51:20|414.7|414.5|414.6|414.5|414.7|414.5|414.6|414.5|0
1748443890000|2025-05-28 14:51:30|414.7||414.7||414.7||414.7||0
1748443910000|2025-05-28 14:51:50||414.6||414.6||414.6||414.6|0
1748443940000|2025-05-28 14:52:20|414.8||414.7||414.8||414.7||1931
1748443960000|2025-05-28 14:52:40||414.5||414.5||414.5||414.5|1044
1748443970000|2025-05-28 14:52:50|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|150
1748443990000|2025-05-28 14:53:10||414.7||414.7||414.7||414.7|0
1748444000000|2025-05-28 14:53:20|||||||||435
1748444050000|2025-05-28 14:54:10|||||||||1714
1748444150000|2025-05-28 14:55:50|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|379
1748444160000|2025-05-28 14:56:00|415|414.9|415.1|415|415.1|415|415|414.9|315
1748444180000|2025-05-28 14:56:20|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|21
1748444210000|2025-05-28 14:56:50|415.1|415|415.1|415|415.1|415|415.1|415|0
1748444270000|2025-05-28 14:57:50|||||||||1015
1748444320000|2025-05-28 14:58:40|415|414.9|415|414.9|415|414.9|415|414.9|2563
1748444330000|2025-05-28 14:58:50|415.1||415.1||415.1||415.1||0
1748444380000|2025-05-28 14:59:40||415||415||415||415|0
1748444430000|2025-05-28 15:00:30|||||||||2538
1748444440000|2025-05-28 15:00:40|415|414.9|415|414.9|415|414.9|415|414.9|1411
1748444500000|2025-05-28 15:01:40|415.1|415|415.1|415|415.1|415|415.1|415|0
1748444630000|2025-05-28 15:03:50|414.9|414.8|414.8|414.7|414.9|414.8|414.8|414.7|2671
1748444640000|2025-05-28 15:04:00||414.6||414.6||414.6||414.6|1339
1748444700000|2025-05-28 15:05:00||414.7||414.7||414.7||414.7|0
1748444750000|2025-05-28 15:05:50|414.7|414.6|414.8|414.6|414.8|414.6|414.7|414.6|5448
1748444780000|2025-05-28 15:06:20||414.7||414.7||414.7||414.7|0
1748444820000|2025-05-28 15:07:00|||||||||447
1748444860000|2025-05-28 15:07:40|||||||||744
1748444870000|2025-05-28 15:07:50|||||||||1000
1748444950000|2025-05-28 15:09:10||414.6||414.6||414.6||414.6|0
1748444970000|2025-05-28 15:09:30|414.7|414.7|414.8|414.6|414.8|414.7|414.7|414.6|2898
1748444980000|2025-05-28 15:09:40||414.7||414.7||414.7||414.7|0
1748445020000|2025-05-28 15:10:20|414.9|414.8|414.9|414.8|415.1|415|414.9|414.8|3784
1748445030000|2025-05-28 15:10:30|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|1309
1748445040000|2025-05-28 15:10:40|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|529
1748445050000|2025-05-28 15:10:50|||||||||837
1748445060000|2025-05-28 15:11:00|415|414.9|415|414.9|415|414.9|415|414.9|86
1748445070000|2025-05-28 15:11:10|415.1|415|415.1|415|415.1|415|415.1|415|0
1748445080000|2025-05-28 15:11:20|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|0
1748445110000|2025-05-28 15:11:50|415.1|415|415.1|415|415.1|415|415.1|415|1272
1748445130000|2025-05-28 15:12:10|415|414.9|415|414.9|415|414.9|415|414.9|1435
1748445160000|2025-05-28 15:12:40|||||||||2324
1748445230000|2025-05-28 15:13:50|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|263
1748445290000|2025-05-28 15:14:50|414.9|414.7|415|414.8|415|414.8|414.9|414.7|963
1748445300000|2025-05-28 15:15:00|414.9|414.7|414.9|414.7|415|414.8|414.9|414.7|0
1748445310000|2025-05-28 15:15:10|415|414.8|415|414.8|415|414.8|415|414.8|0
1748445320000|2025-05-28 15:15:20|414.9|414.7|414.9|414.7|415|414.8|414.9|414.7|0
1748445330000|2025-05-28 15:15:30|415|414.8|415|414.8|415|414.8|414.9|414.7|0
1748445340000|2025-05-28 15:15:40|414.9|414.7|415|414.8|415|414.8|414.9|414.7|0
1748445350000|2025-05-28 15:15:50|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|0
1748445360000|2025-05-28 15:16:00|415|414.8|414.8|414.6|415|414.8|414.8|414.6|1151
1748445370000|2025-05-28 15:16:10|414.9|414.7|414.9|414.7|414.9|414.7|414.8|414.6|1060
1748445380000|2025-05-28 15:16:20|414.8|414.6|414.8|414.6|414.9|414.7|414.8|414.6|0
1748445390000|2025-05-28 15:16:30|414.9|414.7|414.8|414.6|414.9|414.7|414.8|414.6|789
1748445400000|2025-05-28 15:16:40|414.9|414.7|414.8|414.6|414.9|414.7|414.8|414.6|0
1748445410000|2025-05-28 15:16:50|||||||||252
1748445420000|2025-05-28 15:17:00|414.7|414.5|414.8|414.6|414.8|414.6|414.7|414.5|0
1748445430000|2025-05-28 15:17:10|414.7|414.5|414.6|414.4|414.8|414.6|414.6|414.4|392
1748445440000|2025-05-28 15:17:20|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|167
1748445450000|2025-05-28 15:17:30|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|2646
1748445460000|2025-05-28 15:17:40|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|0
1748445470000|2025-05-28 15:17:50|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|0
1748445480000|2025-05-28 15:18:00|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|0
1748445490000|2025-05-28 15:18:10|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|0
1748445500000|2025-05-28 15:18:20|414.7|414.5|414.8|414.6|414.8|414.6|414.7|414.5|0
1748445510000|2025-05-28 15:18:30|414.7|414.5|414.8|414.6|414.8|414.6|414.7|414.5|0
1748445520000|2025-05-28 15:18:40|414.7|414.5|414.8|414.6|414.8|414.6|414.7|414.5|0
1748445530000|2025-05-28 15:18:50|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|0
1748445540000|2025-05-28 15:19:00|414.8|414.6|414.7|414.5|414.8|414.6|414.7|414.5|0
1748445550000|2025-05-28 15:19:10|||||||||3897
1748445560000|2025-05-28 15:19:20|414.6|414.4|414.7|414.5|414.7|414.5|414.6|414.4|380
1748445570000|2025-05-28 15:19:30|414.6|414.4|414.7|414.5|414.7|414.5|414.6|414.4|572
1748445580000|2025-05-28 15:19:40|414.6|414.4|414.7|414.5|414.7|414.5|414.6|414.3|0
1748445590000|2025-05-28 15:19:50|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|424
1748445600000|2025-05-28 15:20:00|414.5|414.3|414.7|414.5|414.7|414.5|414.5|414.3|987
1748445610000|2025-05-28 15:20:10|414.6|414.4|414.7|414.5|414.7|414.5|414.6|414.4|0
1748445620000|2025-05-28 15:20:20|414.6|414.4|414.7|414.5|414.7|414.5|414.6|414.4|0
1748445630000|2025-05-28 15:20:30|414.6|414.4|414.7|414.5|414.7|414.5|414.6|414.4|0
1748445640000|2025-05-28 15:20:40|414.6|414.4|414.6|414.4|414.7|414.5|414.6|414.4|0
1748445650000|2025-05-28 15:20:50|414.7|414.5|414.6|414.4|414.7|414.5|414.6|414.4|1851
1748445660000|2025-05-28 15:21:00|414.5|414.3|414.5|414.3|414.6|414.4|414.5|414.3|0
1748445670000|2025-05-28 15:21:10|414.6|414.4|414.5|414.3|414.6|414.4|414.5|414.3|0
1748445680000|2025-05-28 15:21:20|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|0
1748445700000|2025-05-28 15:21:40|414.5|414.3|414.5|414.3|414.6|414.4|414.5|414.3|0
1748445710000|2025-05-28 15:21:50|414.6|414.4|414.5|414.3|414.6|414.4|414.5|414.3|0
1748445720000|2025-05-28 15:22:00|414.6|414.4|414.6|414.4|414.6|414.4|414.5|414.3|0
1748445730000|2025-05-28 15:22:10|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|0
1748445740000|2025-05-28 15:22:20|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|171
1748445750000|2025-05-28 15:22:30|414.5|414.3|414.5|414.3|414.6|414.4|414.5|414.3|613
1748445760000|2025-05-28 15:22:40|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|0
1748445780000|2025-05-28 15:23:00|414.5|414.3|414.6|414.4|414.6|414.4|414.5|414.3|860
1748445790000|2025-05-28 15:23:10|414.5|414.3|414.5|414.3|414.5|414.3|414.4|414.2|43
1748445800000|2025-05-28 15:23:20|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|0
1748445810000|2025-05-28 15:23:30|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|0
1748445820000|2025-05-28 15:23:40|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|0
1748445830000|2025-05-28 15:23:50|414.5|414.3|414.3|414.1|414.5|414.3|414.3|414.1|479
1748445840000|2025-05-28 15:24:00|414.4|414.2|414.4|414.2|414.4|414.2|414.3|414.1|156
1748445850000|2025-05-28 15:24:10|414.5|414.3|414.8|414.6|414.8|414.6|414.4|414.2|763
1748445860000|2025-05-28 15:24:20|414.7|414.5|414.7|414.5|414.8|414.6|414.7|414.5|0
1748445870000|2025-05-28 15:24:30|414.8|414.6|414.8|414.6|414.8|414.6|414.7|414.5|381
1748445880000|2025-05-28 15:24:40|414.7|414.5|414.7|414.5|414.8|414.6|414.7|414.5|0
1748445890000|2025-05-28 15:24:50|414.8|414.6|414.7|414.5|414.8|414.6|414.7|414.5|193
1748445900000|2025-05-28 15:25:00|414.6|414.4|414.6|414.4|414.7|414.5|414.6|414.4|7866
1748445910000|2025-05-28 15:25:10|414.7|414.3|414.6|414.4|414.7|414.4|414.5|414.3|1262
1748445920000|2025-05-28 15:25:20|414.5|414.3|414.6|414.4|414.6|414.4|414.5|414.3|0
1748445930000|2025-05-28 15:25:30|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|0
1748445940000|2025-05-28 15:25:40|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|0
1748445950000|2025-05-28 15:25:50|414.5|414.3|414.6|414.3|414.6|414.4|414.5|414.3|226
1748445960000|2025-05-28 15:26:00|414.5|414.4|414.5|414.3|414.6|414.4|414.5|414.3|1685
1748445970000|2025-05-28 15:26:10|414.6|414.4|414.5|414.3|414.6|414.4|414.5|414.3|0
1748445980000|2025-05-28 15:26:20|414.6|414.4|414.6|414.4|414.6|414.4|414.5|414.3|202
1748445990000|2025-05-28 15:26:30|414.5|414.3|414.6|414.4|414.6|414.4|414.5|414.3|0
1748446000000|2025-05-28 15:26:40|414.5|414.3|414.5|414.3|414.6|414.4|414.5|414.3|5
1748446010000|2025-05-28 15:26:50|414.6|414.4|414.5|414.3|414.6|414.4|414.5|414.3|0
1748446020000|2025-05-28 15:27:00|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|0
1748446030000|2025-05-28 15:27:10|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|0
1748446040000|2025-05-28 15:27:20|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|0
1748446050000|2025-05-28 15:27:30|414.5|414.3|414.6|414.4|414.6|414.4|414.5|414.3|184
1748446060000|2025-05-28 15:27:40|414.5|414.3|414.6|414.4|414.6|414.4|414.5|414.3|252
1748446070000|2025-05-28 15:27:50|414.5|414.3|414.6|414.4|414.6|414.4|414.5|414.3|4
1748446080000|2025-05-28 15:28:00|414.5|414.3|414.5|414.3|414.6|414.4|414.5|414.3|0
1748446090000|2025-05-28 15:28:10|414.6|414.4|414.6|414.4|414.6|414.4|414.5|414.3|0
1748446100000|2025-05-28 15:28:20|414.5|414.3|414.6|414.3|414.6|414.4|414.5|414.3|0
1748446110000|2025-05-28 15:28:30|414.5|414.2|414.6|414.3|414.6|414.3|414.5|414.2|0
1748446120000|2025-05-28 15:28:40|414.5||414.6||414.6||414.5||0
1748446130000|2025-05-28 15:28:50|414.5|414.2|414.5|414.2|414.5|414.2|414.5|414.2|0
1748446140000|2025-05-28 15:29:00|414.6|414.3|414.5|414.3|414.6|414.4|414.5|414.3|0
1748446150000|2025-05-28 15:29:10|414.6|414.4|414.6|414.3|414.6|414.4|414.6|414.3|0
1748446160000|2025-05-28 15:29:20|414.5|414.2|414.5|414.2|414.5|414.2|414.5|414.2|0
1748446180000|2025-05-28 15:29:40|414.6|414.4|414.7|414.5|414.7|414.5|414.6|414.4|75
1748446190000|2025-05-28 15:29:50|414.6|414.4|414.6|414.3|414.7|414.4|414.6|414.3|199
1748502000000|2025-05-29 07:00:00|410.9|410.3|411.9|411.5|412|411.5|410.9|410.3|3237
1748502010000|2025-05-29 07:00:10|412|411.7|412.5|412|412.5|412|412|411.7|765
1748502020000|2025-05-29 07:00:20|412.4|411.9|411.6|411.2|412.4|412.3|411.6|411.2|46692
1748502030000|2025-05-29 07:00:30|411.7|411.3|412|411.6|412|411.6|411.7|411.3|848
1748502040000|2025-05-29 07:00:40|412.1|411.7|412.1|411.8|412.1|411.8|412.1|411.7|1338
1748502070000|2025-05-29 07:01:10|411.8|411.5|411.9|411.5|411.9|411.5|411.8|411.5|890
1748502080000|2025-05-29 07:01:20|412|411.6|412.1|411.9|412.1|411.9|412|411.6|0
1748502090000|2025-05-29 07:01:30|412.2|412|412.4|412|412.4|412|412.2|412|0
1748502100000|2025-05-29 07:01:40|412.5||412.3||412.5||412.3||0
1748502110000|2025-05-29 07:01:50|412.5|412.1|412.7|412.1|412.7|412.1|412.5|412.1|0
1748502120000|2025-05-29 07:02:00|412.6|412.4|412.9|412.4|412.9|412.4|412.6|412.4|0
1748502140000|2025-05-29 07:02:20||412.5||412.5||412.5||412.5|848
1748502150000|2025-05-29 07:02:30|412.7|412.4|412.7|412.4|412.7|412.4|412.7|412.4|304
1748502160000|2025-05-29 07:02:40||412.5||412.5||412.5||412.5|1166
1748502170000|2025-05-29 07:02:50|413.2|412.7|413.2|412.7|413.2|412.7|413.2|412.7|0
1748502180000|2025-05-29 07:03:00||412.8||412.9||412.9||412.8|0
1748502240000|2025-05-29 07:04:00|412.9|412.6|413.1|412.7|413.1|412.7|412.9|412.6|1400
1748502250000|2025-05-29 07:04:10|413.2|412.9|413.2|412.9|413.2|412.9|413.2|412.9|0
1748502270000|2025-05-29 07:04:30|413.5|413|413.6|413.2|413.6|413.2|413.5|413|550
1748502280000|2025-05-29 07:04:40|413.7|413.4|413.5|413.2|413.8|413.4|413.5|413.2|1676
1748502290000|2025-05-29 07:04:50|413.3|412.9|413|412.7|413.3|412.9|413|412.7|2085
1748502300000|2025-05-29 07:05:00|413.3|412.9|413.1|412.8|413.3|412.9|413.1|412.8|0
1748502310000|2025-05-29 07:05:10|413|412.7|413.1|412.7|413.1|412.7|413|412.7|348
1748502320000|2025-05-29 07:05:20|413||413.1||413.1||413||0
1748502330000|2025-05-29 07:05:30|413||412.9||413||412.9||0
1748502340000|2025-05-29 07:05:40||412.6||412.6||412.6||412.6|82
1748502370000|2025-05-29 07:06:10|412.6|412.7|412.5|412.1|412.6|412.7|412.5|412.1|1409
1748502380000|2025-05-29 07:06:20|412.4|411.9|412.2|411.8|412.4|411.9|412.2|411.8|0
1748502390000|2025-05-29 07:06:30|412.1||412.2||412.2||412.1||0
1748502400000|2025-05-29 07:06:40|412.3|411.9|412.2|411.8|412.3|411.9|412.2|411.8|0
1748502410000|2025-05-29 07:06:50||411.9||411.8||411.9||411.8|0
1748502430000|2025-05-29 07:07:10|412.3|411.9|412.3|412|412.3|412|412.3|411.9|1289
1748502440000|2025-05-29 07:07:20|412.2|411.6|411.9|411.6|412.2|411.6|411.8|411.6|0
1748502450000|2025-05-29 07:07:30|411.8|411.3|411.7|411.4|411.8|411.4|411.7|411.3|35
1748502460000|2025-05-29 07:07:40|411.9|411.5|411.8|411.5|411.9|411.5|411.8|411.5|925
1748502470000|2025-05-29 07:07:50|411.9||411.9||411.9||411.9||0
1748502480000|2025-05-29 07:08:00|411.8||411.8||411.8||411.8||0
1748502490000|2025-05-29 07:08:10|411.9|411.6|411.9|411.6|411.9|411.6|411.9|411.6|0
1748502500000|2025-05-29 07:08:20|412|411.7|412|411.7|412|411.7|411.9|411.7|1502
1748502520000|2025-05-29 07:08:40|411.9|411.4|411.6|411.4|411.9|411.4|411.6|411.4|787
1748502540000|2025-05-29 07:09:00|||||||||700
1748502550000|2025-05-29 07:09:10|||||||||82
1748502560000|2025-05-29 07:09:20|411.3|411|411.2|411|411.3|411|411.1|410.8|968
1748502580000|2025-05-29 07:09:40|411.5|411.1|411.3|411.1|411.5|411.1|411.3|411|0
1748502590000|2025-05-29 07:09:50|411.4||411.5||411.5||411.4||0
1748502600000|2025-05-29 07:10:00|411.4||411.5||411.5||411.4||0
1748502610000|2025-05-29 07:10:10|411.4|411.2|411.5|411.2|411.5|411.2|411.4|411.2|0
1748502630000|2025-05-29 07:10:30|411.1|410.8|411.1|410.9|411.1|410.9|411.1|410.8|872
1748502640000|2025-05-29 07:10:40|411.3|411|411.3|411|411.3|411|411.3|411|266
1748502650000|2025-05-29 07:10:50|411.5|411.2|411.6|411.3|411.6|411.3|411.5|411.2|0
1748502670000|2025-05-29 07:11:10||411.4||411.4||411.4||411.4|0
1748502720000|2025-05-29 07:12:00|411.3|411.2|411.5|411.2|411.5|411.2|411.2|411|1367
1748502730000|2025-05-29 07:12:10|411.6|411.3|411.4|411.1|411.6|411.3|411.4|411.1|265
1748502740000|2025-05-29 07:12:20|411.3|411.2|411.5|411.2|411.5|411.2|411.3|411.2|0
1748502750000|2025-05-29 07:12:30|411.6|411.3|411.4|411.2|411.6|411.3|411.4|411.2|0
1748502760000|2025-05-29 07:12:40|411.5||411.5||411.5||411.5||0
1748502810000|2025-05-29 07:13:30|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|262
1748502830000|2025-05-29 07:13:50|411.7|411.5|411.7|411.5|411.8|411.5|411.7|411.5|250
1748502870000|2025-05-29 07:14:30|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|0
1748502880000|2025-05-29 07:14:40|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|2121
1748502890000|2025-05-29 07:14:50|411.4||411.4||411.4||411.4||1283
1748502900000|2025-05-29 07:15:00|411.6||411.5||411.6||411.5||520
1748502910000|2025-05-29 07:15:10|411.4|411.2|411|410.8|411.4|411.2|411|410.8|4478
1748502920000|2025-05-29 07:15:20|410.8|410.6|410.8|410.6|410.9|410.6|410.7|410.6|1983
1748502930000|2025-05-29 07:15:30|410.7|410.5|410.4|410.2|410.7|410.5|410.4|410.2|5044
1748502940000|2025-05-29 07:15:40|410.2|410.1|410.4|410.1|410.4|410.2|410.2|410|2857
1748502950000|2025-05-29 07:15:50||410.2||410.2||410.2||410.2|0
1748502960000|2025-05-29 07:16:00|410.5|410.3|410.6|410.4|410.6|410.5|410.5|410.3|4877
1748502970000|2025-05-29 07:16:10|410.5|410.3|410.3|410.2|410.5|410.3|410.3|410.2|2084
1748502980000|2025-05-29 07:16:20|410.2|410|410.2|410|410.2|410|410.2|410|1000
1748502990000|2025-05-29 07:16:30|410.1|409.9|410.3|410.1|410.3|410.1|409.9|409.7|1238
1748503010000|2025-05-29 07:16:50|410.1|409.8|410.2|409.9|410.2|409.9|410.1|409.8|1007
1748503020000|2025-05-29 07:17:00|409.9|409.6|409.6|409.3|409.9|409.6|409.6|409.3|2895
1748503040000|2025-05-29 07:17:20|409.4|409.1|409.3|409|409.4|409.1|409.2|409|3973
1748503080000|2025-05-29 07:18:00|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|504
1748503090000|2025-05-29 07:18:10||409.3||409.3||409.3||409.3|474
1748503100000|2025-05-29 07:18:20|409.3|409.1|409.1|408.8|409.3|409.1|409.1|408.8|1338
1748503110000|2025-05-29 07:18:30|409.4|409.2|409.4|409.1|409.4|409.2|409.3|409.1|1338
1748503120000|2025-05-29 07:18:40|409.5|409.2|409.5|409.3|409.5|409.3|409.5|409.2|2150
1748503130000|2025-05-29 07:18:50|409.6|409.5|409.6|409.4|409.6|409.5|409.6|409.4|0
1748503140000|2025-05-29 07:19:00|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|590
1748503150000|2025-05-29 07:19:10|409.6|409.4|409.6|409.5|409.7|409.5|409.6|409.4|7201
1748503170000|2025-05-29 07:19:30|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1748503190000|2025-05-29 07:19:50|409.9|409.8|410.1|410|410.1|410|409.9|409.8|0
1748503200000|2025-05-29 07:20:00|410|409.9|410|409.8|410|409.9|410|409.8|344
1748503240000|2025-05-29 07:20:40||409.9||409.9||409.9||409.8|0
1748503250000|2025-05-29 07:20:50|410.1|410|410.1|410|410.1|410|410.1|410|50
1748503260000|2025-05-29 07:21:00|410|409.8|410|409.8|410|409.8|410|409.8|448
1748503270000|2025-05-29 07:21:10|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|0
1748503300000|2025-05-29 07:21:40||410||410||410||409.9|0
1748503310000|2025-05-29 07:21:50|410.2||410.2||410.2||410.2||462
1748503320000|2025-05-29 07:22:00||410.1||410||410.1||410|1458
1748503390000|2025-05-29 07:23:10|410.5|410.3|410.6|410.3|410.6|410.3|410.5|410.3|746
1748503400000|2025-05-29 07:23:20|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1748503410000|2025-05-29 07:23:30|410.6||410.6||410.6||410.6||21
1748503420000|2025-05-29 07:23:40|410.7||410.7||410.7||410.7||949
1748503430000|2025-05-29 07:23:50|410.6|410.4|410.6|410.4|410.7|410.4|410.5|410.4|699
1748503440000|2025-05-29 07:24:00|410.7|410.5|410.7|410.4|410.7|410.5|410.6|410.4|992
1748503450000|2025-05-29 07:24:10||410.5||410.5||410.5||410.5|0
1748503460000|2025-05-29 07:24:20|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1748503490000|2025-05-29 07:24:50|410.7|410.6|410.7|410.5|410.7|410.6|410.7|410.5|3
1748503510000|2025-05-29 07:25:10|410.8|410.6|410.8|410.6|410.8|410.7|410.8|410.6|1338
1748503560000|2025-05-29 07:26:00|410.7||410.7||410.7||410.7||0
1748503600000|2025-05-29 07:26:40|410.9|410.7|410.8|410.6|410.9|410.7|410.8|410.6|289
1748503640000|2025-05-29 07:27:20|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|1003
1748503660000|2025-05-29 07:27:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|357
1748503680000|2025-05-29 07:28:00|410.7|410.5|410.8|410.6|410.8|410.6|410.7|410.5|965
1748503690000|2025-05-29 07:28:10|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|121
1748503750000|2025-05-29 07:29:10|411.1|411|411.1|411|411.1|411|411.1|411|0
1748503790000|2025-05-29 07:29:50||410.9||410.9||410.9||410.9|5
1748503800000|2025-05-29 07:30:00|411.3|411.2|411.4|411.2|411.4|411.2|411.3|411.2|10
1748503860000|2025-05-29 07:31:00|411.3||411.3||411.3||411.3||0
1748503890000|2025-05-29 07:31:30|411.4||411.4||411.4||411.4||855
1748503900000|2025-05-29 07:31:40|||||||||1214
1748503920000|2025-05-29 07:32:00|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|19
1748503930000|2025-05-29 07:32:10|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1748503980000|2025-05-29 07:33:00|411.6||411.6||411.6||411.6||0
1748504040000|2025-05-29 07:34:00|412|411.9|412|411.8|412.1|411.9|411.9|411.8|1510
1748504050000|2025-05-29 07:34:10|412.3|411.9|412.3|412.1|412.3|412.1|412.3|411.9|0
1748504060000|2025-05-29 07:34:20|412.4|412.2|412.4|412.2|412.4|412.2|412.4|412.2|578
1748504070000|2025-05-29 07:34:30|412.3||412.3||412.3||412.3||805
1748504080000|2025-05-29 07:34:40|||||||||847
1748504100000|2025-05-29 07:35:00|412.2|412.1|412.4|412.2|412.4|412.2|412.2|412|1497
1748504110000|2025-05-29 07:35:10|412.3|412|412.3|412|412.3|412|412.3|412|0
1748504130000|2025-05-29 07:35:30|412.2||412.2||412.2||412.2||0
1748504140000|2025-05-29 07:35:40|412.4|412.1|412.4|412.2|412.4|412.2|412.4|412.1|2427
1748504160000|2025-05-29 07:36:00|412.3|412.1|412.3|412.1|412.3|412.1|412.2|412.1|1033
1748504170000|2025-05-29 07:36:10|412.2|412|411.9|411.8|412.3|412|411.9|411.8|0
1748504180000|2025-05-29 07:36:20|412||412.1||412.1||412||1422
1748504230000|2025-05-29 07:37:10||411.9||411.9||411.9||411.9|0
1748504240000|2025-05-29 07:37:20|412.2|412.1|412.2|412|412.2|412.1|412.2|412|1270
1748504250000|2025-05-29 07:37:30|||||||||853
1748504300000|2025-05-29 07:38:20|412.1||412.1||412.1||412.1||0
1748504340000|2025-05-29 07:39:00|412.2|412.1|412.2|412|412.2|412.1|412.2|412|2053
1748504380000|2025-05-29 07:39:40|412.3|412.1|412.3|412.1|412.3|412.1|412.3|412|1695
1748504400000|2025-05-29 07:40:00|412.4|412.2|412.4|412.3|412.4|412.3|412.4|412.2|3
1748504440000|2025-05-29 07:40:40||412.2||412.2||412.2||412.2|221
1748504450000|2025-05-29 07:40:50|412.3||412.3||412.3||412.3||0
1748504490000|2025-05-29 07:41:30|||||||||403
1748504520000|2025-05-29 07:42:00|412.4|412.3|412.6|412.4|412.7|412.5|412.4|412.3|1146
1748504570000|2025-05-29 07:42:50|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|0
1748504580000|2025-05-29 07:43:00||412.5||412.5||412.5||412.5|578
1748504590000|2025-05-29 07:43:10|||||||||8
1748504630000|2025-05-29 07:43:50||412.6||412.6||412.6||412.6|0
1748504680000|2025-05-29 07:44:40|412.6|412.5|412.5|412.3|412.6|412.5|412.5|412.3|697
1748504700000|2025-05-29 07:45:00||412.4||412.4||412.4||412.4|0
1748504710000|2025-05-29 07:45:10||412.3||412.4||412.4||412.3|0
1748504780000|2025-05-29 07:46:20|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|1430
1748504800000|2025-05-29 07:46:40||412.4||412.4||412.4||412.4|259
1748504830000|2025-05-29 07:47:10||412.5||412.4||412.5||412.4|301
1748504860000|2025-05-29 07:47:40|412.5||412.5||412.5||412.5||0
1748504880000|2025-05-29 07:48:00|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|68
1748504890000|2025-05-29 07:48:10|412.7|412.6|412.7|412.5|412.7|412.6|412.7|412.5|150
1748504920000|2025-05-29 07:48:40|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|500
1748504970000|2025-05-29 07:49:30|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|180
1748505000000|2025-05-29 07:50:00|||||||||689
1748505020000|2025-05-29 07:50:20|412.5|412.4|412.4|412.2|412.5|412.4|412.4|412.2|1474
1748505050000|2025-05-29 07:50:50|412.3|412.1|412.3|412.1|412.3|412.1|412.3|412.1|0
1748505070000|2025-05-29 07:51:10|412.1|412|412.1|412|412.1|412|412|411.9|821
1748505090000|2025-05-29 07:51:30||411.9||411.9||411.9||411.9|309
1748505100000|2025-05-29 07:51:40||412||412||412||412|0
1748505110000|2025-05-29 07:51:50||411.9||411.9||411.9||411.9|0
1748505120000|2025-05-29 07:52:00|412.3|412.1|412.3|412.1|412.3|412.1|412.3|412.1|0
1748505310000|2025-05-29 07:55:10||412.2||412.2||412.2||412.2|0
1748505320000|2025-05-29 07:55:20|||||||||2540
1748505360000|2025-05-29 07:56:00|412.6|412.4|412.5|412.4|412.6|412.4|412.5|412.3|1890
1748505380000|2025-05-29 07:56:20|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|487
1748505420000|2025-05-29 07:57:00|||||||||990
1748505570000|2025-05-29 07:59:30|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|1265
1748505580000|2025-05-29 07:59:40|||||||||325
1748505590000|2025-05-29 07:59:50||412.1||412.1||412.1||412.1|0
1748505600000|2025-05-29 08:00:00|412.2|412|412.2|412|412.2|412|412.2|412|278
1748505610000|2025-05-29 08:00:10|412.1|411.9|412.1|411.9|412.1|411.9|412.1|411.9|433
1748505720000|2025-05-29 08:02:00|412|412|412|411.9|412|412|412|411.9|2945
1748505730000|2025-05-29 08:02:10|412.2|412|412.2|412|412.2|412|412.2|412|1327
1748505750000|2025-05-29 08:02:30|412.1|411.9|412.1|412|412.1|412|412.1|411.9|0
1748505780000|2025-05-29 08:03:00||411.9||411.9||411.9||411.9|2651
1748505810000|2025-05-29 08:03:30|412.2|412|412.2|412.1|412.2|412.1|412.2|412|0
1748505820000|2025-05-29 08:03:40|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|3272
1748505830000|2025-05-29 08:03:50|412.4|412.3|412.7|412.5|412.7|412.5|412.4|412.3|1395
1748505840000|2025-05-29 08:04:00|412.5|412.4|412.6|412.4|412.6|412.4|412.5|412.4|345
1748505870000|2025-05-29 08:04:30|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|0
1748505900000|2025-05-29 08:05:00|412.6|412.4|412.5|412.4|412.6|412.4|412.5|412.4|541
1748505950000|2025-05-29 08:05:50|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|0
1748506030000|2025-05-29 08:07:10|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|1504
1748506100000|2025-05-29 08:08:20|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|377
1748506230000|2025-05-29 08:10:30|412.3|412.2|412.3|412.1|412.3|412.2|412.3|412.1|468
1748506260000|2025-05-29 08:11:00|412.2|412.2|412.3|412.2|412.3|412.2|412.2|412.2|1081
1748506290000|2025-05-29 08:11:30|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|0
1748506300000|2025-05-29 08:11:40|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|130
1748506320000|2025-05-29 08:12:00|||||||||1500
1748506350000|2025-05-29 08:12:30|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|0
1748506380000|2025-05-29 08:13:00||412.4||412.4||412.4||412.4|1628
1748506490000|2025-05-29 08:14:50|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|808
1748506500000|2025-05-29 08:15:00|412.6|412.5|412.7|412.5|412.7|412.5|412.6|412.5|376
1748506510000|2025-05-29 08:15:10|||||||||150
1748506640000|2025-05-29 08:17:20|412.8|412.6|412.8|412.7|412.8|412.7|412.8|412.6|77
1748506650000|2025-05-29 08:17:30|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|161
1748506660000|2025-05-29 08:17:40|412.8|412.7|412.7|412.6|412.8|412.7|412.7|412.6|543
1748506670000|2025-05-29 08:17:50|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|110
1748506690000|2025-05-29 08:18:10|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|0
1748506710000|2025-05-29 08:18:30|412.6|412.5|412.5|412.4|412.6|412.5|412.5|412.4|1079
1748506750000|2025-05-29 08:19:10||412.3||412.3||412.3||412.3|118
1748506860000|2025-05-29 08:21:00||412.4||412.4||412.4||412.4|0
1748506870000|2025-05-29 08:21:10|||||||||1430
1748506880000|2025-05-29 08:21:20|||||||||2969
1748506910000|2025-05-29 08:21:50|||||||||100
1748506920000|2025-05-29 08:22:00|||||||||251
1748506980000|2025-05-29 08:23:00|412.6|412.5|412.7|412.6|412.7|412.6|412.6|412.5|1254
1748506990000|2025-05-29 08:23:10|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|0
1748507020000|2025-05-29 08:23:40|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|0
1748507030000|2025-05-29 08:23:50|||||||||4000
1748507100000|2025-05-29 08:25:00|||||||||421
1748507110000|2025-05-29 08:25:10|||||||||1033
1748507130000|2025-05-29 08:25:30|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|0
1748507140000|2025-05-29 08:25:40|412.7|412.6|412.7|412.5|412.7|412.6|412.7|412.5|479
1748507220000|2025-05-29 08:27:00||412.6||412.6||412.6||412.6|0
1748507240000|2025-05-29 08:27:20||412.5||412.5||412.5||412.5|640
1748507260000|2025-05-29 08:27:40|412.8|412.7|412.8|412.6|412.8|412.7|412.8|412.6|208
1748507270000|2025-05-29 08:27:50|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|1210
1748507300000|2025-05-29 08:28:20|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|1268
1748507360000|2025-05-29 08:29:20|412.7|412.5|412.6|412.5|412.7|412.5|412.6|412.5|81
1748507370000|2025-05-29 08:29:30|||||||||1645
1748507480000|2025-05-29 08:31:20|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|243
1748507510000|2025-05-29 08:31:50|||||||||113
1748507520000|2025-05-29 08:32:00|412.4|412.3|412.5|412.4|412.5|412.4|412.4|412.3|2925
1748507530000|2025-05-29 08:32:10|||||||||29
1748507540000|2025-05-29 08:32:20|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|115
1748507560000|2025-05-29 08:32:40|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|1277
1748507570000|2025-05-29 08:32:50||412.3||412.3||412.3||412.3|478
1748507640000|2025-05-29 08:34:00|||||||||2
1748507710000|2025-05-29 08:35:10|||||||||2
1748507720000|2025-05-29 08:35:20|412.6|412.5|412.7|412.5|412.7|412.6|412.6|412.5|25
1748507730000|2025-05-29 08:35:30|412.6||412.6||412.6||412.6||1955
1748507740000|2025-05-29 08:35:40|412.7||412.7||412.7||412.7||0
1748507830000|2025-05-29 08:37:10|412.8|412.6|412.7|412.6|412.8|412.6|412.7|412.6|0
1748507870000|2025-05-29 08:37:50|||||||||100
1748507880000|2025-05-29 08:38:00|||||||||483
1748507900000|2025-05-29 08:38:20|||||||||1052
1748507920000|2025-05-29 08:38:40|||||||||648
1748507930000|2025-05-29 08:38:50||412.5||412.5||412.5||412.5|1046
1748507950000|2025-05-29 08:39:10|412.6|412.4|412.6|412.4|412.6|412.4|412.6|412.4|790
1748507980000|2025-05-29 08:39:40||412.5||412.5||412.5||412.5|0
1748507990000|2025-05-29 08:39:50|||||||||842
1748508020000|2025-05-29 08:40:20|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|231
1748508030000|2025-05-29 08:40:30|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|92
1748508060000|2025-05-29 08:41:00|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|0
1748508100000|2025-05-29 08:41:40|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|635
1748508120000|2025-05-29 08:42:00|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|0
1748508130000|2025-05-29 08:42:10|||||||||92
1748508210000|2025-05-29 08:43:30|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|663
1748508300000|2025-05-29 08:45:00|412.6|412.5|412.6|412.5|412.7|412.6|412.6|412.5|0
1748508310000|2025-05-29 08:45:10|412.7|412.6|412.7|412.5|412.7|412.6|412.7|412.5|2273
1748508340000|2025-05-29 08:45:40|412.6|412.4|412.6|412.4|412.6|412.4|412.6|412.4|198
1748508370000|2025-05-29 08:46:10|412.5|412.3|412.5|412.3|412.5|412.3|412.5|412.3|0
1748508460000|2025-05-29 08:47:40|412.4||412.4||412.4||412.4||0
1748508520000|2025-05-29 08:48:40|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|0
1748508530000|2025-05-29 08:48:50||412.3||412.3||412.3||412.3|391
1748508540000|2025-05-29 08:49:00|412.4|412.2|412.3|412.2|412.4|412.2|412.3|412.2|342
1748508580000|2025-05-29 08:49:40|||||||||498
1748508600000|2025-05-29 08:50:00|||||||||440
1748508610000|2025-05-29 08:50:10|||||||||546
1748508630000|2025-05-29 08:50:30|||||||||100
1748508720000|2025-05-29 08:52:00|412.2|412.1|412.3|412.1|412.3|412.1|412.2|412.1|1551
1748508780000|2025-05-29 08:53:00||412.2||412.2||412.2||412.2|0
1748508800000|2025-05-29 08:53:20|||||||||581
1748508840000|2025-05-29 08:54:00||412.1||412.1||412.1||412.1|735
1748508860000|2025-05-29 08:54:20|412.2||412.2||412.2||412.2||259
1748508870000|2025-05-29 08:54:30|||||||||58
1748508910000|2025-05-29 08:55:10|||||||||1063
1748508920000|2025-05-29 08:55:20|412.1|412|412.1|412|412.1|412|412.1|412|2058
1748508940000|2025-05-29 08:55:40|412.2|412.1|412.2|412|412.2|412.1|412.2|412|1277
1748508970000|2025-05-29 08:56:10||412.1||412.1||412.1||412.1|0
1748509010000|2025-05-29 08:56:50|412.5|412.3|412.5|412.3|412.5|412.3|412.5|412.3|993
1748509020000|2025-05-29 08:57:00|||||||||80
1748509050000|2025-05-29 08:57:30|412.4|412.2|412.4|412.2|412.4|412.2|412.4|412.2|44
1748509090000|2025-05-29 08:58:10|412.3||412.3||412.3||412.3||0
1748509230000|2025-05-29 09:00:30|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|751
1748509240000|2025-05-29 09:00:40|||||||||1511
1748509250000|2025-05-29 09:00:50|412.1|412|412.1|412|412.1|412|412.1|412|1098
1748509260000|2025-05-29 09:01:00|||||||||523
1748509290000|2025-05-29 09:01:30|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|105
1748509330000|2025-05-29 09:02:10|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|0
1748509410000|2025-05-29 09:03:30|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|97
1748509420000|2025-05-29 09:03:40||412.3||412.4||412.4||412.3|0
1748509460000|2025-05-29 09:04:20|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|919
1748509500000|2025-05-29 09:05:00|||||||||101
1748509640000|2025-05-29 09:07:20|||||||||1018
1748509650000|2025-05-29 09:07:30|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|1483
1748509770000|2025-05-29 09:09:30|412.6|412.5|412.7|412.6|412.7|412.6|412.6|412.5|127
1748509790000|2025-05-29 09:09:50|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|5
1748509800000|2025-05-29 09:10:00||412.6||412.6||412.6||412.6|746
1748509960000|2025-05-29 09:12:40||412.7||412.7||412.7||412.7|0
1748509990000|2025-05-29 09:13:10|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|391
1748510010000|2025-05-29 09:13:30||412.7||412.7||412.7||412.7|657
1748510050000|2025-05-29 09:14:10|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|462
1748510070000|2025-05-29 09:14:30|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|1596
1748510110000|2025-05-29 09:15:10|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|2058
1748510130000|2025-05-29 09:15:30|||||||||494
1748510140000|2025-05-29 09:15:40|||||||||44
1748510160000|2025-05-29 09:16:00|||||||||175
1748510170000|2025-05-29 09:16:10|413|412.9|413|412.9|413|412.9|413|412.9|766
1748510180000|2025-05-29 09:16:20|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|1500
1748510350000|2025-05-29 09:19:10|413|412.9|413|412.9|413|412.9|413|412.9|12
1748510380000|2025-05-29 09:19:40|||||||||2000
1748510420000|2025-05-29 09:20:20|413.1|413|413.1|413|413.1|413|413.1|413|449
1748510430000|2025-05-29 09:20:30|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1748510450000|2025-05-29 09:20:50|413.3|413.2|413.3|413.1|413.3|413.2|413.2|413.1|2157
1748510540000|2025-05-29 09:22:20|413.2|413|413.2|413.1|413.2|413.1|413.2|413|154
1748510580000|2025-05-29 09:23:00|||||||||1828
1748510610000|2025-05-29 09:23:30|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|0
1748510640000|2025-05-29 09:24:00|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|673
1748510700000|2025-05-29 09:25:00|||||||||1007
1748510750000|2025-05-29 09:25:50|413.1|413|413.1|413|413.1|413|413.1|413|1171
1748510760000|2025-05-29 09:26:00|||||||||238
1748510770000|2025-05-29 09:26:10|413|412.9|413|412.9|413|412.9|413|412.9|53
1748510790000|2025-05-29 09:26:30|413.1|413|413.1|413|413.1|413|413.1|413|36
1748510890000|2025-05-29 09:28:10|413|412.9|413|412.9|413|412.9|413|412.9|500
1748510910000|2025-05-29 09:28:30|||||||||57
1748511050000|2025-05-29 09:30:50|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|915
1748511120000|2025-05-29 09:32:00|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|88
1748511180000|2025-05-29 09:33:00|||||||||1000
1748511200000|2025-05-29 09:33:20|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|1814
1748511220000|2025-05-29 09:33:40|||||||||253
1748511260000|2025-05-29 09:34:20|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|176
1748511280000|2025-05-29 09:34:40|||||||||304
1748511390000|2025-05-29 09:36:30|413|412.8|413|412.8|413|412.8|413|412.8|938
1748511550000|2025-05-29 09:39:10|412.9||412.9||412.9||412.9||1101
1748511590000|2025-05-29 09:39:50|413|412.9|413|412.9|413|412.9|413|412.9|0
1748511600000|2025-05-29 09:40:00|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|1467
1748511610000|2025-05-29 09:40:10|413|412.9|413|412.9|413|412.9|412.9|412.9|98
1748511680000|2025-05-29 09:41:20|||||||||29
1748511700000|2025-05-29 09:41:40|||||||||299
1748511720000|2025-05-29 09:42:00|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|1077
1748511730000|2025-05-29 09:42:10|||||||||500
1748511910000|2025-05-29 09:45:10|413|412.9|413|412.9|413|412.9|413|412.9|0
1748511960000|2025-05-29 09:46:00|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|146
1748512000000|2025-05-29 09:46:40|412.8|412.7|412.7|412.6|412.8|412.7|412.7|412.6|483
1748512020000|2025-05-29 09:47:00|||||||||1739
1748512130000|2025-05-29 09:48:50|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|406
1748512150000|2025-05-29 09:49:10|||||||||337
1748512290000|2025-05-29 09:51:30|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|809
1748512340000|2025-05-29 09:52:20|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|332
1748512350000|2025-05-29 09:52:30|||||||||148
1748512380000|2025-05-29 09:53:00|||||||||4
1748512440000|2025-05-29 09:54:00|||||||||847
1748512500000|2025-05-29 09:55:00|||||||||179
1748512510000|2025-05-29 09:55:10|412.9|412.8|412.8|412.7|412.9|412.8|412.8|412.7|1401
1748512560000|2025-05-29 09:56:00|||||||||2568
1748512600000|2025-05-29 09:56:40|||||||||978
1748512650000|2025-05-29 09:57:30||412.6||412.6||412.6||412.6|186
1748512680000|2025-05-29 09:58:00||412.7||412.7||412.7||412.7|0
1748512720000|2025-05-29 09:58:40|||||||||626
1748512730000|2025-05-29 09:58:50|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|889
1748512800000|2025-05-29 10:00:00|412.9|412.8|413|412.9|413|412.9|412.9|412.8|16
1748512850000|2025-05-29 10:00:50|412.9|412.8|413|412.9|413|412.9|412.9|412.8|23
1748512860000|2025-05-29 10:01:00|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|839
1748512890000|2025-05-29 10:01:30|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|653
1748512910000|2025-05-29 10:01:50|||||||||325
1748512950000|2025-05-29 10:02:30|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1748512960000|2025-05-29 10:02:40|413|412.9|413|412.9|413|412.9|413|412.9|0
1748513020000|2025-05-29 10:03:40|||||||||211
1748513120000|2025-05-29 10:05:20|||||||||1185
1748513140000|2025-05-29 10:05:40|||||||||618
1748513160000|2025-05-29 10:06:00|||||||||903
1748513250000|2025-05-29 10:07:30|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|427
1748513400000|2025-05-29 10:10:00|||||||||502
1748513440000|2025-05-29 10:10:40|412.8|412.7|412.9|412.8|412.9|412.8|412.8|412.7|1121
1748513540000|2025-05-29 10:12:20|413|412.9|413|412.9|413|412.9|413|412.9|0
1748513660000|2025-05-29 10:14:20|||||||||2110
1748513760000|2025-05-29 10:16:00|412.9|412.8|412.9|412.7|412.9|412.8|412.9|412.7|1136
1748513780000|2025-05-29 10:16:20|412.8||412.8||412.8||412.8||0
1748513790000|2025-05-29 10:16:30|412.9|412.8|412.8|412.7|412.9|412.8|412.8|412.7|1264
1748513840000|2025-05-29 10:17:20||412.6||412.6||412.6||412.6|1976
1748513850000|2025-05-29 10:17:30|412.7||412.7||412.7||412.7||0
1748513880000|2025-05-29 10:18:00|||||||||195
1748514060000|2025-05-29 10:21:00|412.8||412.8||412.8||412.8||29
1748514080000|2025-05-29 10:21:20|412.7||412.7||412.7||412.7||0
1748514100000|2025-05-29 10:21:40|412.8||412.8||412.8||412.8||0
1748514120000|2025-05-29 10:22:00||412.7||412.7||412.7||412.7|0
1748514200000|2025-05-29 10:23:20|||||||||250
1748514260000|2025-05-29 10:24:20|412.9||412.8||412.9||412.8||201
1748514270000|2025-05-29 10:24:30|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1748514300000|2025-05-29 10:25:00|413|412.9|413|412.9|413|412.9|413|412.9|1733
1748514690000|2025-05-29 10:31:30|413.1|413|413.1|413|413.1|413|413.1|413|1630
1748514710000|2025-05-29 10:31:50|||||||||983
1748514780000|2025-05-29 10:33:00|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|81
1748514800000|2025-05-29 10:33:20|||||||||2443
1748515190000|2025-05-29 10:39:50|413.1|413|413.1|412.9|413.1|413|413.1|412.9|0
1748515290000|2025-05-29 10:41:30|413||413||413||413||0
1748515300000|2025-05-29 10:41:40|412.9|412.8|412.9|412.7|412.9|412.8|412.9|412.7|2605
1748515330000|2025-05-29 10:42:10|412.8||412.8||412.8||412.8||0
1748515430000|2025-05-29 10:43:50|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|4642
1748515460000|2025-05-29 10:44:20|||||||||1900
1748515550000|2025-05-29 10:45:50|||||||||39
1748515570000|2025-05-29 10:46:10|||||||||2000
1748516340000|2025-05-29 10:59:00|413.1|413|413.1|413|413.1|413|413.1|413|1173
1748516370000|2025-05-29 10:59:30|413.2||413.1||413.2||413.1||1323
1748516420000|2025-05-29 11:00:20|413|412.9|413|412.9|413|412.9|413|412.9|399
1748516460000|2025-05-29 11:01:00|413.1|413|413.1|413|413.1|413|413.1|413|0
1748516510000|2025-05-29 11:01:50|413|412.9|413|412.9|413|412.9|413|412.9|461
1748516530000|2025-05-29 11:02:10|413.1|413|413.1|413|413.1|413|413.1|413|121
1748516620000|2025-05-29 11:03:40|413|412.9|413|412.8|413|412.9|413|412.8|3207
1748516630000|2025-05-29 11:03:50|412.9||412.9||412.9||412.9||0
1748516730000|2025-05-29 11:05:30|413|412.9|413|412.9|413|412.9|413|412.9|131
1748516840000|2025-05-29 11:07:20|||||||||145
1748516860000|2025-05-29 11:07:40|413.1|413|413.1|413|413.1|413|413.1|413|605
1748516930000|2025-05-29 11:08:50|413.2||413.1||413.2||413.1||0
1748516990000|2025-05-29 11:09:50|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1748517030000|2025-05-29 11:10:30|413.1|413|413.1|413|413.1|413|413.1|413|1997
1748517070000|2025-05-29 11:11:10||412.9||412.9||412.9||412.9|162
1748517160000|2025-05-29 11:12:40||413||413||413||413|0
1748517190000|2025-05-29 11:13:10|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|2574
1748517410000|2025-05-29 11:16:50|413.1|413|413.1|413|413.1|413|413.1|413|1621
1748517450000|2025-05-29 11:17:30|||||||||2000
1748517570000|2025-05-29 11:19:30|||||||||1610
1748517630000|2025-05-29 11:20:30|413.2||413.1||413.2||413.1||0
1748517690000|2025-05-29 11:21:30|413.2||413.2||413.2||413.2||2068
1748517700000|2025-05-29 11:21:40|413.1||413.1||413.1||413.1||0
1748517810000|2025-05-29 11:23:30|||||||||688
1748517980000|2025-05-29 11:26:20|||||||||1022
1748517990000|2025-05-29 11:26:30|||||||||1627
1748518150000|2025-05-29 11:29:10||412.9||412.9||412.9||412.9|0
1748518200000|2025-05-29 11:30:00|413.1|412.8|413.1|412.8|413.1|412.8|413.1|412.8|0
1748518210000|2025-05-29 11:30:10|413.2|412.9|413.2|412.9|413.2|412.9|413.1|412.8|0
1748518220000|2025-05-29 11:30:20|413.1|412.8|413.2|412.9|413.2|412.9|413.1|412.8|0
1748518230000|2025-05-29 11:30:30|413.1|413|413.1|412.9|413.1|413|413.1|412.9|0
1748518240000|2025-05-29 11:30:40|413.2|413|413.1|412.9|413.2|413|413.1|412.9|0
1748518250000|2025-05-29 11:30:50|413.2|413|413.1|412.9|413.2|413|413.1|412.9|0
1748518260000|2025-05-29 11:31:00|413.2|413|413.2|413|413.2|413|413.1|412.9|0
1748518270000|2025-05-29 11:31:10|413.1|412.9|413.2|413|413.2|413|413.1|412.9|0
1748518280000|2025-05-29 11:31:20|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|0
1748518290000|2025-05-29 11:31:30|413.2|413|413.1|412.9|413.2|413|413.1|412.9|0
1748518300000|2025-05-29 11:31:40|413.2|413|413.2|413|413.2|413|413.1|412.9|0
1748518310000|2025-05-29 11:31:50|413.1|412.9|413.1|412.9|413.2|413|413.1|412.9|0
1748518320000|2025-05-29 11:32:00|413.2|413|413|412.8|413.2|413|413|412.8|0
1748518330000|2025-05-29 11:32:10|413.1|412.9|413|412.8|413.1|412.9|413|412.8|0
1748518340000|2025-05-29 11:32:20|413.1|412.9|413|412.8|413.1|412.9|413|412.8|0
1748518360000|2025-05-29 11:32:40|413.1|412.9|413.1|412.9|413.1|412.9|413|412.8|509
1748518370000|2025-05-29 11:32:50|413|412.8|413|412.8|413.1|412.9|413|412.8|0
1748518380000|2025-05-29 11:33:00|413.1|412.9|413|412.8|413.1|412.9|412.9|412.7|0
1748518390000|2025-05-29 11:33:10|412.9|412.7|413|412.8|413|412.8|412.9|412.7|0
1748518400000|2025-05-29 11:33:20|412.9|412.7|413|412.8|413|412.8|412.9|412.7|0
1748518410000|2025-05-29 11:33:30|413.1|412.9|413|412.8|413.1|412.9|413|412.8|0
1748518420000|2025-05-29 11:33:40|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|0
1748518430000|2025-05-29 11:33:50|413|412.8|413.1|412.9|413.1|412.9|413|412.8|0
1748518440000|2025-05-29 11:34:00|413|412.8|413.1|412.9|413.1|412.9|413|412.8|0
1748518460000|2025-05-29 11:34:20|413|412.8|413|412.8|413|412.8|413|412.8|258
1748518470000|2025-05-29 11:34:30|413.1|412.9|413|412.8|413.1|412.9|413|412.8|0
1748518490000|2025-05-29 11:34:50|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|0
1748518500000|2025-05-29 11:35:00|413|412.8|413.1|412.9|413.1|412.9|413|412.8|0
1748518510000|2025-05-29 11:35:10|413|412.8|413|412.8|413.1|412.9|413|412.8|0
1748518520000|2025-05-29 11:35:20|413.1|412.9|413|412.8|413.1|412.9|413|412.8|0
1748518530000|2025-05-29 11:35:30|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|549
1748518540000|2025-05-29 11:35:40|413|412.8|413|412.8|413|412.8|413|412.8|0
1748518550000|2025-05-29 11:35:50|413.1|412.9|413.2|412.9|413.3|413|413.1|412.9|4241
1748518560000|2025-05-29 11:36:00|413.3|413|413.3|413|413.3|413|413.3|413|0
1748518570000|2025-05-29 11:36:10|413.2|412.9|413.1|412.9|413.2|413|413.1|412.9|0
1748518580000|2025-05-29 11:36:20|413.2|413|413.1|412.9|413.2|413|413.1|412.9|0
1748518590000|2025-05-29 11:36:30|413.2|413|413.1|412.9|413.2|413|413.1|412.9|0
1748518600000|2025-05-29 11:36:40|413.2|413|413.2|413|413.2|413|413.2|413|0
1748518610000|2025-05-29 11:36:50|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|0
1748518630000|2025-05-29 11:37:10|413.2|413|413.3|413.1|413.3|413.1|413.1|412.9|0
1748518640000|2025-05-29 11:37:20|413.2|413|413.2|413|413.3|413.1|413.2|413|226
1748518650000|2025-05-29 11:37:30|413.3|413.1|413.2|413|413.3|413.1|413.2|413|0
1748518660000|2025-05-29 11:37:40|413.3|413.1|413.2|413|413.3|413.1|413.2|413|0
1748518680000|2025-05-29 11:38:00|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1748518690000|2025-05-29 11:38:10|413.2|413|413.3|413.1|413.3|413.1|413.2|413|0
1748518700000|2025-05-29 11:38:20|413.2|413|413.2|413|413.2|413|413.2|413|0
1748518710000|2025-05-29 11:38:30|413.3|413.1|413.3|413.1|413.3|413.1|413.2|413|0
1748518720000|2025-05-29 11:38:40|413.2|413|413.3|413.1|413.3|413.1|413.2|413|0
1748518730000|2025-05-29 11:38:50|||||||||132
1748518760000|2025-05-29 11:39:20|413.2|413|413.4|413.2|413.4|413.2|413.2|413|4978
1748518770000|2025-05-29 11:39:30|413.3|413.1|413.4|413.2|413.4|413.2|413.3|413.1|0
1748518780000|2025-05-29 11:39:40|413.3|413.1|413.4|413.2|413.4|413.2|413.3|413.1|0
1748518790000|2025-05-29 11:39:50|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1748518800000|2025-05-29 11:40:00|413.4|413.2|413.5|413.2|413.5|413.2|413.4|413.1|803
1748518810000|2025-05-29 11:40:10|413.4|413.1|413.4|413.1|413.5|413.2|413.4|413.1|0
1748518830000|2025-05-29 11:40:30|413.5|413.2|413.4|413.2|413.5|413.3|413.4|413.2|0
1748518840000|2025-05-29 11:40:40|413.5|413.3|413.4|413.2|413.5|413.3|413.4|413.2|0
1748518870000|2025-05-29 11:41:10|413.5|413.3|413.5|413.3|413.5|413.3|413.4|413.2|0
1748518890000|2025-05-29 11:41:30|413.4|413.2|413.5|413.3|413.5|413.3|413.4|413.2|0
1748518910000|2025-05-29 11:41:50|413.4|413.2|413.4|413.2|413.5|413.3|413.4|413.2|0
1748518920000|2025-05-29 11:42:00|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|0
1748518930000|2025-05-29 11:42:10|413.6|413.4|413.6|413.4|413.6|413.4|413.5|413.3|1006
1748518960000|2025-05-29 11:42:40|413.5|413.3|413.6|413.4|413.6|413.4|413.5|413.3|0
1748518980000|2025-05-29 11:43:00|413.5|413.3|413.6|413.4|413.6|413.4|413.5|413.3|0
1748519010000|2025-05-29 11:43:30|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|0
1748519030000|2025-05-29 11:43:50|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|0
1748519040000|2025-05-29 11:44:00|413.5|413.3|413.6|413.4|413.6|413.4|413.5|413.3|0
1748519050000|2025-05-29 11:44:10|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|0
1748519060000|2025-05-29 11:44:20|413.6|413.4|413.5|413.3|413.6|413.4|413.5|413.3|0
1748519080000|2025-05-29 11:44:40|413.6|413.4|413.7|413.5|413.7|413.5|413.6|413.4|354
1748519090000|2025-05-29 11:44:50|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|0
1748519130000|2025-05-29 11:45:30|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|1327
1748519140000|2025-05-29 11:45:40|||||||||2574
1748519150000|2025-05-29 11:45:50|414|413.9|413.9|413.8|414|413.9|413.9|413.8|868
1748519210000|2025-05-29 11:46:50|413.8|413.7|413.7|413.5|413.8|413.7|413.7|413.5|2636
1748519220000|2025-05-29 11:47:00|413.6|413.6|413.6|413.5|413.6|413.6|413.6|413.5|724
1748519250000|2025-05-29 11:47:30|413.7|413.6|413.7|413.5|413.7|413.6|413.7|413.5|3270
1748519380000|2025-05-29 11:49:40|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|1327
1748519410000|2025-05-29 11:50:10|413.7|413.4|413.7|413.4|413.7|413.4|413.7|413.4|0
1748519420000|2025-05-29 11:50:20|413.6||413.6||413.6||413.6||0
1748519430000|2025-05-29 11:50:30|413.5|413.3|413.6|413.3|413.7|413.4|413.5|413.3|0
1748519440000|2025-05-29 11:50:40|413.5|413.4|413.6|413.4|413.6|413.4|413.5|413.4|0
1748519450000|2025-05-29 11:50:50|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|0
1748519460000|2025-05-29 11:51:00|413.6|413.4|413.5|413.3|413.6|413.4|413.5|413.3|0
1748519470000|2025-05-29 11:51:10|413.6|413.4|413.5|413.3|413.6|413.4|413.5|413.3|0
1748519480000|2025-05-29 11:51:20|413.6|413.4|413.6|413.4|413.6|413.4|413.5|413.3|0
1748519490000|2025-05-29 11:51:30|413.5|413.3|413.6|413.4|413.6|413.4|413.5|413.3|0
1748519500000|2025-05-29 11:51:40|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|0
1748519510000|2025-05-29 11:51:50|413.6|413.4|413.5|413.3|413.6|413.4|413.5|413.3|0
1748519520000|2025-05-29 11:52:00|413.6|413.4|413.5|413.3|413.6|413.4|413.5|413.3|0
1748519530000|2025-05-29 11:52:10|413.6|413.4|413.6|413.4|413.6|413.4|413.5|413.3|0
1748519540000|2025-05-29 11:52:20|413.5|413.3|413.6|413.4|413.6|413.4|413.5|413.3|0
1748519550000|2025-05-29 11:52:30|413.5|413.3|413.6|413.4|413.6|413.4|413.5|413.3|0
1748519570000|2025-05-29 11:52:50|413.5|413.3|413.4|413.2|413.6|413.4|413.4|413.2|1406
1748519580000|2025-05-29 11:53:00|413.5|413.3|413.4|413.2|413.5|413.3|413.4|413.2|0
1748519590000|2025-05-29 11:53:10|413.5|413.3|413.5|413.3|413.5|413.3|413.4|413.2|0
1748519620000|2025-05-29 11:53:40|413.4|413.2|413.3|413.1|413.4|413.2|413.3|413.1|1220
1748519630000|2025-05-29 11:53:50|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|0
1748519640000|2025-05-29 11:54:00|413.3|413.1|413.3|413.1|413.4|413.2|413.3|413.1|0
1748519650000|2025-05-29 11:54:10|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|0
1748519670000|2025-05-29 11:54:30|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1748519680000|2025-05-29 11:54:40|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|0
1748519710000|2025-05-29 11:55:10|413.3|413.1|413.4|413.2|413.4|413.2|413.3|413.1|0
1748519720000|2025-05-29 11:55:20|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|97
1748519730000|2025-05-29 11:55:30|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|0
1748519740000|2025-05-29 11:55:40|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1748519760000|2025-05-29 11:56:00|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|0
1748519770000|2025-05-29 11:56:10|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1748519800000|2025-05-29 11:56:40|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|0
1748519810000|2025-05-29 11:56:50|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1748519820000|2025-05-29 11:57:00|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|0
1748519840000|2025-05-29 11:57:20|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1748519870000|2025-05-29 11:57:50|413.4|413.2|413.3|413.1|413.4|413.2|413.3|413.1|0
1748519880000|2025-05-29 11:58:00|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|136
1748519890000|2025-05-29 11:58:10|413.3|413.1|413.4|413.2|413.4|413.2|413.3|413.1|43
1748519900000|2025-05-29 11:58:20|413.3|413.1|413.2|413|413.3|413.1|413.2|413|0
1748519910000|2025-05-29 11:58:30|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1748519920000|2025-05-29 11:58:40|413.2|413|413.2|413|413.2|413|413.2|413|433
1748519930000|2025-05-29 11:58:50|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1748519940000|2025-05-29 11:59:00|413.2|413|413.2|413|413.2|413|413.2|413|0
1748519960000|2025-05-29 11:59:20|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1748519970000|2025-05-29 11:59:30|413.2|413|413.2|413|413.3|413.1|413.2|413|0
1748519980000|2025-05-29 11:59:40|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1748519990000|2025-05-29 11:59:50|413.2|413|413.3|413.1|413.3|413.1|413.2|413|0
1748520000000|2025-05-29 12:00:00|413.2|413|413.3|413|413.3|413|413.2|413|3585
1748520010000|2025-05-29 12:00:10|413.4|413.1|413.3|413.1|413.4|413.2|413.3|413.1|0
1748520020000|2025-05-29 12:00:20|413.4|413.2|413.3|413.1|413.4|413.2|413.3|413.1|0
1748520040000|2025-05-29 12:00:40|413.4|413.2|413.3|413.1|413.4|413.2|413.3|413.1|0
1748520050000|2025-05-29 12:00:50|413.4|413.2|413.3|413.1|413.4|413.2|413.3|413.1|0
1748520060000|2025-05-29 12:01:00|413.4|413.2|413.3|413.1|413.4|413.2|413.3|413.1|0
1748520080000|2025-05-29 12:01:20|413.4|413.2|413.4|413.2|413.4|413.2|413.3|413.1|0
1748520090000|2025-05-29 12:01:30|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1748520100000|2025-05-29 12:01:40|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|0
1748520130000|2025-05-29 12:02:10|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1748520150000|2025-05-29 12:02:30|413.4|413.2|413.3|413.1|413.4|413.2|413.3|413.1|0
1748520160000|2025-05-29 12:02:40|413.4|413.2|413.3|413.1|413.4|413.2|413.3|413.1|0
1748520170000|2025-05-29 12:02:50|413.4|413.2|413.3|413|413.4|413.2|413.3|413|0
1748520180000|2025-05-29 12:03:00|413.4|413.1|413.4|413.1|413.4|413.1|413.4|413.1|0
1748520190000|2025-05-29 12:03:10|413.3|413|413.3|413|413.3|413|413.3|413|0
1748520210000|2025-05-29 12:03:30|413.4|413.1|413.4|413.1|413.4|413.1|413.4|413.1|0
1748520220000|2025-05-29 12:03:40|413.3|413|413.3|413|413.3|413|413.3|413|0
1748520230000|2025-05-29 12:03:50|413.5|413.3|413.4|413.1|413.5|413.3|413.3|413.1|155
1748520250000|2025-05-29 12:04:10|413.5|413.2|413.3|413.1|413.5|413.2|413.3|413.1|0
1748520260000|2025-05-29 12:04:20|413.4|413.2|413.4|413.2|413.4|413.2|413.3|413.1|1283
1748520280000|2025-05-29 12:04:40|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|92
1748520290000|2025-05-29 12:04:50|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|0
1748520300000|2025-05-29 12:05:00|413.5|413.3|413.6|413.3|413.7|413.4|413.5|413.2|0
1748520310000|2025-05-29 12:05:10|413.5|413.4|413.6|413.3|413.6|413.4|413.5|413.3|629
1748520320000|2025-05-29 12:05:20|413.5|413.5|413.6|413.5|413.6|413.5|413.5|413.5|4217
1748520330000|2025-05-29 12:05:30|413.7|413.6|413.6|413.5|413.7|413.6|413.6|413.5|1033
1748520340000|2025-05-29 12:05:40|||||||||109
1748520350000|2025-05-29 12:05:50|||||||||531
1748520430000|2025-05-29 12:07:10|413.7||413.7||413.7||413.7||59
1748520440000|2025-05-29 12:07:20|413.6||413.6||413.6||413.6||0
1748520520000|2025-05-29 12:08:40|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1748520530000|2025-05-29 12:08:50|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1748520540000|2025-05-29 12:09:00|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|453
1748520590000|2025-05-29 12:09:50|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1748520670000|2025-05-29 12:11:10|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|2170
1748520760000|2025-05-29 12:12:40|||||||||88
1748520780000|2025-05-29 12:13:00|||||||||829
1748520840000|2025-05-29 12:14:00|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|703
1748520900000|2025-05-29 12:15:00|||||||||931
1748520970000|2025-05-29 12:16:10|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|514
1748521070000|2025-05-29 12:17:50|||||||||360
1748521200000|2025-05-29 12:20:00|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|1322
1748521210000|2025-05-29 12:20:10|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|25
1748521220000|2025-05-29 12:20:20|413.8||413.8||413.8||413.8||0
1748521250000|2025-05-29 12:20:50|||||||||500
1748521260000|2025-05-29 12:21:00||413.7||413.7||413.7||413.7|0
1748521330000|2025-05-29 12:22:10|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|1930
1748521400000|2025-05-29 12:23:20|||||||||714
1748521440000|2025-05-29 12:24:00||413.5||413.5||413.5||413.5|43
1748521460000|2025-05-29 12:24:20||413.6||413.6||413.6||413.6|0
1748521520000|2025-05-29 12:25:20|||||||||997
1748521530000|2025-05-29 12:25:30||413.5||413.5||413.5||413.5|785
1748521700000|2025-05-29 12:28:20||413.6||413.6||413.6||413.6|0
1748521800000|2025-05-29 12:30:00|||||||||2822
1748521810000|2025-05-29 12:30:10|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1748521820000|2025-05-29 12:30:20||413.4||413.4||413.4||413.4|852
1748521840000|2025-05-29 12:30:40|413.7|413.5|413.7|413.6|413.7|413.6|413.6|413.5|1224
1748521850000|2025-05-29 12:30:50|413.8|413.5|413.7|413.5|413.8|413.5|413.7|413.5|1003
1748521860000|2025-05-29 12:31:00|413.6||413.6||413.6||413.6||0
1748521900000|2025-05-29 12:31:40|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|1068
1748522050000|2025-05-29 12:34:10|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|1073
1748522230000|2025-05-29 12:37:10|||||||||919
1748522280000|2025-05-29 12:38:00|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|812
1748522290000|2025-05-29 12:38:10|||||||||594
1748522320000|2025-05-29 12:38:40||413.1||413.1||413.1||413.1|966
1748522360000|2025-05-29 12:39:20|413.2||413.2||413.2||413.2||0
1748522400000|2025-05-29 12:40:00|413.1|413|413.1|413|413.1|413|413.1|413|945
1748522420000|2025-05-29 12:40:20|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1748522660000|2025-05-29 12:44:20|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|1123
1748522880000|2025-05-29 12:48:00|||||||||489
1748522890000|2025-05-29 12:48:10|||||||||2974
1748522940000|2025-05-29 12:49:00|||||||||1329
1748523090000|2025-05-29 12:51:30|||||||||300
1748523110000|2025-05-29 12:51:50|413.4||413.3||413.4||413.3||1474
1748523120000|2025-05-29 12:52:00|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|150
1748523130000|2025-05-29 12:52:10|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|197
1748523170000|2025-05-29 12:52:50|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|202
1748523180000|2025-05-29 12:53:00|||||||||1459
1748523330000|2025-05-29 12:55:30|413.6|413.5|413.7|413.5|413.7|413.5|413.6|413.5|1137
1748523360000|2025-05-29 12:56:00|||||||||670
1748523450000|2025-05-29 12:57:30||413.6||413.6||413.6||413.6|0
1748523550000|2025-05-29 12:59:10|||||||||8
1748523570000|2025-05-29 12:59:30|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|143
1748523620000|2025-05-29 13:00:20|||||||||101
1748523690000|2025-05-29 13:01:30|413.7|413.6|413.8|413.7|413.8|413.7|413.7|413.6|14
1748523880000|2025-05-29 13:04:40|413.9|413.8|413.9|413.7|413.9|413.8|413.9|413.7|644
1748523920000|2025-05-29 13:05:20||413.8||413.8||413.8||413.8|0
1748524090000|2025-05-29 13:08:10|414|413.9|414|413.9|414|413.9|414|413.9|423
1748524170000|2025-05-29 13:09:30|414.1|414|414.1|414|414.1|414|414.1|414|0
1748524180000|2025-05-29 13:09:40||413.9||413.9||413.9||413.9|507
1748524220000|2025-05-29 13:10:20|414||414||414||414||97
1748524240000|2025-05-29 13:10:40|414.1|414|414.1|414|414.1|414|414.1|414|337
1748524250000|2025-05-29 13:10:50|||||||||271
1748524260000|2025-05-29 13:11:00|414.2||414.2||414.2||414.2||0
1748524300000|2025-05-29 13:11:40||414.1||414.1||414.1||414.1|0
1748524320000|2025-05-29 13:12:00|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|689
1748524670000|2025-05-29 13:17:50|||||||||1000
1748524700000|2025-05-29 13:18:20|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|0
1748524710000|2025-05-29 13:18:30|414.3|414.2|414.2|414.1|414.3|414.2|414.2|414.1|0
1748524720000|2025-05-29 13:18:40|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|0
1748524730000|2025-05-29 13:18:50|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|380
1748524830000|2025-05-29 13:20:30|414.1|414|414.1|414|414.1|414|414.1|414|1047
1748524840000|2025-05-29 13:20:40|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|423
1748524860000|2025-05-29 13:21:00|414.1|414|414.1|414|414.1|414|414.1|414|97
1748524920000|2025-05-29 13:22:00|||||||||1000
1748524930000|2025-05-29 13:22:10|414|413.9|414|413.9|414|413.9|414|413.9|438
1748524940000|2025-05-29 13:22:20|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|0
1748525060000|2025-05-29 13:24:20|414||414||414||414||866
1748525070000|2025-05-29 13:24:30|413.9|413.9|414|413.9|414|413.9|413.9|413.9|112
1748525080000|2025-05-29 13:24:40|||||||||107
1748525090000|2025-05-29 13:24:50|||||||||88
1748525110000|2025-05-29 13:25:10|413.9|413.8|414|413.8|414|413.8|413.9|413.8|214
1748525220000|2025-05-29 13:27:00||413.9||413.9||413.9||413.9|0
1748525280000|2025-05-29 13:28:00|414.1|414|414.2|414.1|414.2|414.1|414.1|414|1409
1748525290000|2025-05-29 13:28:10|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|1472
1748525300000|2025-05-29 13:28:20||414||414||414||414|220
1748525340000|2025-05-29 13:29:00||413.9||413.9||413.9||413.9|257
1748525400000|2025-05-29 13:30:00|414|414|414|413.9|414|414|414|413.9|2881
1748525410000|2025-05-29 13:30:10|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|470
1748525440000|2025-05-29 13:30:40|414|413.9|414|413.9|414|413.9|414|413.9|0
1748525450000|2025-05-29 13:30:50|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|130
1748525470000|2025-05-29 13:31:10|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|13
1748525480000|2025-05-29 13:31:20|413.6|413.5|413.5|413.4|413.6|413.5|413.5|413.4|643
1748525510000|2025-05-29 13:31:50|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1748525520000|2025-05-29 13:32:00|413.7|413.6|413.8|413.6|413.8|413.6|413.7|413.6|1608
1748525530000|2025-05-29 13:32:10||413.7||413.7||413.7||413.7|0
1748525550000|2025-05-29 13:32:30||413.6||413.6||413.6||413.6|150
1748525570000|2025-05-29 13:32:50|413.7||413.7||413.7||413.7||0
1748525580000|2025-05-29 13:33:00|413.8||413.8||413.8||413.8||0
1748525590000|2025-05-29 13:33:10|413.7||413.7||413.7||413.7||0
1748525600000|2025-05-29 13:33:20|413.6|413.5|413.7|413.5|413.7|413.5|413.6|413.5|0
1748525610000|2025-05-29 13:33:30|413.6||413.6||413.6||413.6||0
1748525630000|2025-05-29 13:33:50|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1748525660000|2025-05-29 13:34:20|413.6|413.5|413.6|413.4|413.6|413.5|413.6|413.4|334
1748525670000|2025-05-29 13:34:30|413.5|413.5|413.6|413.4|413.6|413.5|413.5|413.4|127
1748525690000|2025-05-29 13:34:50||413.5||413.5||413.5||413.5|0
1748525710000|2025-05-29 13:35:10|413.8|413.7|413.9|413.7|413.9|413.7|413.8|413.7|280
1748525720000|2025-05-29 13:35:20|414|413.8|414|413.8|414|413.8|414|413.8|2414
1748525770000|2025-05-29 13:36:10||413.9||413.9||413.9||413.9|0
1748525960000|2025-05-29 13:39:20|414.1|414|414|413.9|414.1|414|414|413.9|2802
1748526010000|2025-05-29 13:40:10|414.1|414|414|413.9|414.1|414|414|413.9|558
1748526070000|2025-05-29 13:41:10|414.1|414|414.2|414.1|414.2|414.1|414.1|414|2527
1748526080000|2025-05-29 13:41:20|414.1|414|414.1|413.9|414.2|414.1|414.1|413.9|1764
1748526090000|2025-05-29 13:41:30||414||414||414||414|0
1748526110000|2025-05-29 13:41:50|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1748526150000|2025-05-29 13:42:30|414.1|414|414.1|414|414.1|414|414.1|414|0
1748526200000|2025-05-29 13:43:20||413.9||413.9||413.9||413.9|1664
1748526210000|2025-05-29 13:43:30||414||414||414||414|0
1748526250000|2025-05-29 13:44:10|414|413.9|414|413.9|414|413.9|414|413.9|5
1748526290000|2025-05-29 13:44:50|414.1|414|414.1|414|414.1|414|414.1|414|2416
1748526330000|2025-05-29 13:45:30|||||||||835
1748526360000|2025-05-29 13:46:00|414.2|414.1|414.3|414.1|414.3|414.1|414.2|414.1|190
1748526370000|2025-05-29 13:46:10|414.2||414.2||414.2||414.2||0
1748526380000|2025-05-29 13:46:20|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|20
1748526490000|2025-05-29 13:48:10|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|0
1748526550000|2025-05-29 13:49:10||414.2||414.2||414.2||414.2|0
1748526570000|2025-05-29 13:49:30|414.5|414.3|414.5|414.4|414.5|414.4|414.5|414.3|728
1748526590000|2025-05-29 13:49:50|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|1222
1748526610000|2025-05-29 13:50:10|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|129
1748526620000|2025-05-29 13:50:20|||||||||26
1748526640000|2025-05-29 13:50:40|||||||||3000
1748526660000|2025-05-29 13:51:00|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|357
1748526670000|2025-05-29 13:51:10|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|823
1748526690000|2025-05-29 13:51:30|||||||||2000
1748526770000|2025-05-29 13:52:50|||||||||2130
1748526810000|2025-05-29 13:53:30|414.4|414.2|414.3|414.2|414.4|414.2|414.3|414.2|2062
1748526850000|2025-05-29 13:54:10|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|0
1748526950000|2025-05-29 13:55:50|414.6|414.5|414.7|414.5|414.7|414.5|414.6|414.5|139
1748526960000|2025-05-29 13:56:00|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|0
1748527010000|2025-05-29 13:56:50||414.5||414.5||414.5||414.5|1401
1748527020000|2025-05-29 13:57:00|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|83
1748527040000|2025-05-29 13:57:20|414.8||414.8||414.8||414.8||0
1748527070000|2025-05-29 13:57:50||414.6||414.6||414.6||414.6|1867
1748527080000|2025-05-29 13:58:00||414.7||414.7||414.7||414.7|1515
1748527130000|2025-05-29 13:58:50||414.6||414.6||414.6||414.6|0
1748527150000|2025-05-29 13:59:10||414.7||414.7||414.7||414.7|0
1748527180000|2025-05-29 13:59:40|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|0
1748527190000|2025-05-29 13:59:50|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|238
1748527230000|2025-05-29 14:00:30|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|150
1748527280000|2025-05-29 14:01:20|414.8|414.7|414.7|414.6|414.8|414.7|414.7|414.6|928
1748527300000|2025-05-29 14:01:40|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|286
1748527310000|2025-05-29 14:01:50||414.5||414.5||414.5||414.5|0
1748527370000|2025-05-29 14:02:50|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|1107
1748527380000|2025-05-29 14:03:00|414.8||414.8||414.8||414.8||0
1748527390000|2025-05-29 14:03:10||414.7||414.7||414.7||414.7|0
1748527400000|2025-05-29 14:03:20|414.9|414.8|414.9|414.7|414.9|414.8|414.9|414.7|2099
1748527410000|2025-05-29 14:03:30|414.8||414.8||414.8||414.8||0
1748527430000|2025-05-29 14:03:50|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|572
1748527440000|2025-05-29 14:04:00|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|1758
1748527460000|2025-05-29 14:04:20|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|0
1748527490000|2025-05-29 14:04:50|||||||||23
1748527510000|2025-05-29 14:05:10|414.8|414.7|414.7|414.6|414.8|414.7|414.7|414.6|580
1748527530000|2025-05-29 14:05:30|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|7
1748527550000|2025-05-29 14:05:50|||||||||32
1748527590000|2025-05-29 14:06:30|415|414.9|414.9|414.8|415|414.9|414.9|414.8|462
1748527600000|2025-05-29 14:06:40|||||||||1796
1748527630000|2025-05-29 14:07:10|415|414.9|415|414.8|415|414.9|415|414.8|1058
1748527640000|2025-05-29 14:07:20|414.9||414.9||414.9||414.9||0
1748527670000|2025-05-29 14:07:50|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|637
1748527680000|2025-05-29 14:08:00|414.9||414.8||414.9||414.8||0
1748527690000|2025-05-29 14:08:10|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|1800
1748527700000|2025-05-29 14:08:20||414.7||414.7||414.8||414.7|1611
1748527730000|2025-05-29 14:08:50|414.8||414.8||414.8||414.8||1303
1748527770000|2025-05-29 14:09:30|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|150
1748527840000|2025-05-29 14:10:40|415||415||415||415||64
1748527850000|2025-05-29 14:10:50||414.9||414.9||414.9||414.9|0
1748527890000|2025-05-29 14:11:30|415.2|415|415.2|415|415.2|415|415.2|415|896
1748527900000|2025-05-29 14:11:40|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|2414
1748527960000|2025-05-29 14:12:40|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|119
1748528060000|2025-05-29 14:14:20|415.1|415|415.1|415|415.1|415|415.1|415|1890
1748528070000|2025-05-29 14:14:30|415|414.9|415.1|414.9|415.1|414.9|415|414.9|1703
1748528120000|2025-05-29 14:15:20|415|415|415.1|415|415.1|415|415|415|465
1748528130000|2025-05-29 14:15:30|415.2||415.2||415.2||415.2||613
1748528150000|2025-05-29 14:15:50||415.1||415.1||415.1||415.1|0
1748528250000|2025-05-29 14:17:30|415.1|415|415.1|415|415.1|415|415.1|415|0
1748528310000|2025-05-29 14:18:30|414.9|414.8|414.9|414.7|414.9|414.8|414.9|414.7|150
1748528320000|2025-05-29 14:18:40|415|414.8|415|414.8|415|414.8|415|414.8|301
1748528360000|2025-05-29 14:19:20|414.9||414.9||414.9||414.9||0
1748528410000|2025-05-29 14:20:10|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|0
1748528430000|2025-05-29 14:20:30|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|364
1748528480000|2025-05-29 14:21:20||414.7||414.7||414.7||414.7|1423
1748528500000|2025-05-29 14:21:40||414.8||414.8||414.8||414.8|0
1748528530000|2025-05-29 14:22:10|414.8|414.7|414.9|414.7|414.9|414.7|414.8|414.7|3677
1748528560000|2025-05-29 14:22:40|414.8||414.8||414.8||414.8||0
1748528610000|2025-05-29 14:23:30|414.9||414.8||414.9||414.8||368
1748528660000|2025-05-29 14:24:20|415.1|415|415.1|415|415.1|415|415.1|415|0
1748528670000|2025-05-29 14:24:30||414.9||414.9||414.9||414.9|0
1748528680000|2025-05-29 14:24:40||415||415||415||415|984
1748528710000|2025-05-29 14:25:10|||||||||1832
1748528730000|2025-05-29 14:25:30|415.2|415.1|415.3|415.1|415.3|415.1|415.2|415.1|1739
1748528880000|2025-05-29 14:28:00|415.2|415|415.1|415|415.3|415|415.1|415|840
1748528890000|2025-05-29 14:28:10|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|0
1748528920000|2025-05-29 14:28:40|415.1|415|415.1|415|415.1|415|415.1|415|2194
1748528970000|2025-05-29 14:29:30|415.2||415.1||415.2||415.1||0
1748528980000|2025-05-29 14:29:40|415.2||415.2||415.2||415.2||0
1748528990000|2025-05-29 14:29:50|415.1||415.1||415.1||415.1||0
1748529070000|2025-05-29 14:31:10|415|414.9|415|414.9|415|414.9|415|414.9|11
1748529080000|2025-05-29 14:31:20|415.1|415|415.1|415|415.1|415|415.1|415|2300
1748529090000|2025-05-29 14:31:30|415|414.9|415|414.9|415|414.9|415|414.9|0
1748529130000|2025-05-29 14:32:10||414.8||414.8||414.8||414.8|0
1748529140000|2025-05-29 14:32:20|414.9||414.9||414.9||414.9||0
1748529190000|2025-05-29 14:33:10|415|414.9|415|414.9|415|414.9|415|414.9|2411
1748529200000|2025-05-29 14:33:20|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|191
1748529210000|2025-05-29 14:33:30|415||415||415||415||0
1748529230000|2025-05-29 14:33:50|414.9||414.9||414.9||414.9||0
1748529240000|2025-05-29 14:34:00|415|414.9|415|414.9|415|414.9|415|414.9|85
1748529250000|2025-05-29 14:34:10|||||||||797
1748529260000|2025-05-29 14:34:20|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|156
1748529290000|2025-05-29 14:34:50|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|0
1748529320000|2025-05-29 14:35:20|414.9|414.8|414.9|414.7|414.9|414.8|414.8|414.7|4569
1748529330000|2025-05-29 14:35:30||414.8||414.7||414.8||414.7|829
1748529340000|2025-05-29 14:35:40|414.8||414.8||414.8||414.8||0
1748529350000|2025-05-29 14:35:50|414.7|414.6|414.8|414.6|414.8|414.6|414.7|414.6|1285
1748529360000|2025-05-29 14:36:00|414.7||414.7||414.7||414.7||0
1748529390000|2025-05-29 14:36:30|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|0
1748529520000|2025-05-29 14:38:40|||||||||90
1748529530000|2025-05-29 14:38:50|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|40
1748529560000|2025-05-29 14:39:20|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|253
1748529590000|2025-05-29 14:39:50|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|448
1748529620000|2025-05-29 14:40:20|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|926
1748529730000|2025-05-29 14:42:10|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|427
1748529820000|2025-05-29 14:43:40|||||||||4
1748529830000|2025-05-29 14:43:50|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|326
1748529850000|2025-05-29 14:44:10||414.2||414.2||414.2||414.2|209
1748529870000|2025-05-29 14:44:30||414.3||414.3||414.3||414.3|4151
1748529900000|2025-05-29 14:45:00|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|337
1748529930000|2025-05-29 14:45:30|||||||||463
1748529960000|2025-05-29 14:46:00|||||||||24
1748529990000|2025-05-29 14:46:30|414.5|414.3|414.4|414.3|414.5|414.3|414.4|414.3|286
1748530010000|2025-05-29 14:46:50||414.2||414.2||414.2||414.2|932
1748530020000|2025-05-29 14:47:00|414.3||414.3||414.3||414.3||0
1748530030000|2025-05-29 14:47:10|414.2|414.1|414.2|414|414.2|414.1|414.2|414|3371
1748530090000|2025-05-29 14:48:10|414.6|414.5|414.6|414.4|414.6|414.5|414.6|414.4|836
1748530110000|2025-05-29 14:48:30|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|0
1748530120000|2025-05-29 14:48:40|414.8||414.7||414.8||414.7||0
1748530140000|2025-05-29 14:49:00|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|1302
1748530160000|2025-05-29 14:49:20|||||||||1179
1748530270000|2025-05-29 14:51:10|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|508
1748530280000|2025-05-29 14:51:20||414.3||414.3||414.3||414.3|150
1748530290000|2025-05-29 14:51:30|414.4||414.4||414.4||414.4||853
1748530300000|2025-05-29 14:51:40||414.2||414.2||414.2||414.2|0
1748530310000|2025-05-29 14:51:50|414.3||414.3||414.3||414.3||0
1748530350000|2025-05-29 14:52:30|414.4|414.3|414.4|414.2|414.4|414.3|414.4|414.2|1312
1748530370000|2025-05-29 14:52:50|414.3||414.3||414.3||414.3||0
1748530470000|2025-05-29 14:54:30|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|2
1748530490000|2025-05-29 14:54:50|414.5||414.5||414.5||414.5||2015
1748530500000|2025-05-29 14:55:00|414.4|414.4|414.5|414.4|414.5|414.4|414.4|414.4|0
1748530510000|2025-05-29 14:55:10|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|1045
1748530560000|2025-05-29 14:56:00|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|225
1748530570000|2025-05-29 14:56:10|414.4||414.4||414.4||414.4||0
1748530580000|2025-05-29 14:56:20|414.3||414.3||414.3||414.3||0
1748530610000|2025-05-29 14:56:50|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|725
1748530620000|2025-05-29 14:57:00|414.3||414.2||414.3||414.2||0
1748530640000|2025-05-29 14:57:20|414.1|414|414.1|414|414.1|414|414.1|414|253
1748530680000|2025-05-29 14:58:00|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|60
1748530700000|2025-05-29 14:58:20|414.1|414|414.1|414|414.1|414|414.1|414|0
1748530730000|2025-05-29 14:58:50|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|255
1748530740000|2025-05-29 14:59:00|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|109
1748530800000|2025-05-29 15:00:00|414.2|414.1|413.9|413.8|414.2|414.1|413.9|413.8|2010
1748530810000|2025-05-29 15:00:10|414|413.9|414|413.9|414|413.9|414|413.9|425
1748530860000|2025-05-29 15:01:00|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|1163
1748530870000|2025-05-29 15:01:10|414|413.9|414|413.9|414|413.9|414|413.9|0
1748530910000|2025-05-29 15:01:50|414.1|414|414.1|414|414.1|414|414.1|414|1095
1748530920000|2025-05-29 15:02:00|414|413.9|414|413.9|414|413.9|414|413.9|0
1748530950000|2025-05-29 15:02:30||413.8||413.8||413.8||413.8|2256
1748530970000|2025-05-29 15:02:50|413.8|413.6|413.7|413.6|413.8|413.7|413.7|413.5|3391
1748530980000|2025-05-29 15:03:00|413.6|413.5|413.7|413.5|413.7|413.5|413.6|413.5|1716
1748531000000|2025-05-29 15:03:20|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|793
1748531010000|2025-05-29 15:03:30||413.6||413.6||413.6||413.6|0
1748531020000|2025-05-29 15:03:40|413.7|413.7|413.8|413.7|413.8|413.7|413.7|413.7|195
1748531110000|2025-05-29 15:05:10|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|47
1748531140000|2025-05-29 15:05:40|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|1462
1748531150000|2025-05-29 15:05:50|413.9|413.8|413.9|413.8|413.9|413.8|413.8|413.8|0
1748531160000|2025-05-29 15:06:00|413.8|413.7|413.9|413.7|413.9|413.8|413.8|413.7|903
1748531170000|2025-05-29 15:06:10|413.8||413.8||413.8||413.8||883
1748531180000|2025-05-29 15:06:20|||||||||490
1748531210000|2025-05-29 15:06:50|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|19
1748531220000|2025-05-29 15:07:00|414|413.9|414|413.9|414|413.9|414|413.9|0
1748531240000|2025-05-29 15:07:20|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|2364
1748531280000|2025-05-29 15:08:00|414|413.9|414.1|414|414.1|414|414|413.9|24
1748531320000|2025-05-29 15:08:40|414.2|414.1|414.2|414|414.2|414.1|414.2|414|0
1748531330000|2025-05-29 15:08:50||414.1||414.1||414.1||414.1|0
1748531340000|2025-05-29 15:09:00|414.1|414|414.1|414|414.1|414|414.1|414|454
1748531350000|2025-05-29 15:09:10|414.2||414.2||414.2||414.2||226
1748531360000|2025-05-29 15:09:20||414.1||414.1||414.1||414.1|0
1748531500000|2025-05-29 15:11:40|414.1|414|414.1|414|414.1|414|414.1|414|1321
1748531610000|2025-05-29 15:13:30|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|78
1748531620000|2025-05-29 15:13:40|414.1|414|414.2|414.1|414.2|414.1|414.1|414|910
1748531630000|2025-05-29 15:13:50|414.1|414|414.1|414|414.1|414|414.1|414|8
1748531680000|2025-05-29 15:14:40|414|413.9|414|413.9|414|413.9|414|413.9|118
1748531690000|2025-05-29 15:14:50|413.9|413.8|414|413.9|414|413.9|413.9|413.8|4627
1748531700000|2025-05-29 15:15:00|414|413.8|414|413.8|414.1|413.9|414|413.8|0
1748531710000|2025-05-29 15:15:10|414.1|413.9|414.1|413.9|414.1|413.9|414|413.8|62
1748531720000|2025-05-29 15:15:20|414|413.8|414|413.8|414|413.8|414|413.8|0
1748531730000|2025-05-29 15:15:30|414.1|413.9|414|413.8|414.1|413.9|414|413.8|0
1748531740000|2025-05-29 15:15:40|414.1|413.9|414|413.8|414.1|413.9|414|413.8|2347
1748531750000|2025-05-29 15:15:50|414.1|413.9|414.1|413.8|414.1|413.9|414.1|413.8|3582
1748531760000|2025-05-29 15:16:00|414|413.9|414|413.8|414.1|413.9|414|413.8|1206
1748531770000|2025-05-29 15:16:10|414.1|413.9|414.1|413.9|414.1|413.9|414|413.8|269
1748531780000|2025-05-29 15:16:20|414|413.8|414|413.8|414|413.8|414|413.8|0
1748531800000|2025-05-29 15:16:40|414.1|413.9|414.1|413.9|414.1|413.9|414|413.8|0
1748531810000|2025-05-29 15:16:50|414.2|414|414.2|414|414.2|414|414.1|413.9|1574
1748531820000|2025-05-29 15:17:00|414.1|413.9|414|413.8|414.1|413.9|414|413.8|1740
1748531830000|2025-05-29 15:17:10|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|83
1748531840000|2025-05-29 15:17:20|414|413.8|414|413.8|414.1|413.9|414|413.8|0
1748531850000|2025-05-29 15:17:30|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|0
1748531860000|2025-05-29 15:17:40|414|413.8|414.1|413.9|414.1|413.9|414|413.8|0
1748531870000|2025-05-29 15:17:50|414|413.8|414|413.8|414|413.8|413.9|413.7|1543
1748531880000|2025-05-29 15:18:00|414.1|413.7|414.1|413.8|414.1|413.8|413.9|413.7|0
1748531900000|2025-05-29 15:18:20|414|413.9|414.1|413.9|414.1|413.9|414|413.9|815
1748531910000|2025-05-29 15:18:30|414|413.8|414|413.8|414.1|413.9|414|413.8|0
1748531920000|2025-05-29 15:18:40|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|0
1748531930000|2025-05-29 15:18:50|414|413.8|414.1|413.9|414.1|413.9|414|413.8|0
1748531940000|2025-05-29 15:19:00|414|413.8|414|413.8|414|413.8|414|413.8|0
1748531950000|2025-05-29 15:19:10|414.1|413.9|413.9|413.7|414.1|413.9|413.9|413.7|0
1748531960000|2025-05-29 15:19:20|414.1|413.8|414.1|413.9|414.1|413.9|414|413.8|0
1748531970000|2025-05-29 15:19:30|414|413.8|414|413.8|414.1|413.9|414|413.8|0
1748531980000|2025-05-29 15:19:40|414.1|413.9|414.1|413.9|414.1|413.9|414|413.8|0
1748531990000|2025-05-29 15:19:50|414|413.8|414|413.8|414.1|413.9|414|413.8|1065
1748532000000|2025-05-29 15:20:00|414.1|413.9|414.1|413.9|414.1|413.9|414|413.8|0
1748532010000|2025-05-29 15:20:10|414|413.8|414|413.8|414.1|413.9|413.9|413.7|820
1748532020000|2025-05-29 15:20:20|413.9|413.7|413.9|413.7|414|413.8|413.9|413.7|0
1748532030000|2025-05-29 15:20:30|414|413.8|413.9|413.7|414|413.8|413.9|413.7|0
1748532040000|2025-05-29 15:20:40|414|413.8|414|413.8|414|413.8|413.9|413.7|583
1748532050000|2025-05-29 15:20:50|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|0
1748532060000|2025-05-29 15:21:00|414|413.8|414|413.8|414|413.8|413.9|413.7|0
1748532070000|2025-05-29 15:21:10|413.9|413.7|414|413.8|414|413.8|413.9|413.7|0
1748532080000|2025-05-29 15:21:20|413.9|413.7|413.9|413.7|414|413.8|413.9|413.7|0
1748532090000|2025-05-29 15:21:30|414|413.8|413.9|413.7|414|413.8|413.9|413.7|0
1748532100000|2025-05-29 15:21:40|414|413.8|414|413.8|414|413.8|413.9|413.7|24
1748532110000|2025-05-29 15:21:50|413.9|413.7|413.9|413.7|414|413.8|413.9|413.7|1706
1748532120000|2025-05-29 15:22:00|414.1|413.8|414.1|413.8|414.2|413.9|414.1|413.8|3866
1748532130000|2025-05-29 15:22:10|414.2|413.9|414.2|413.9|414.2|413.9|414|413.8|965
1748532140000|2025-05-29 15:22:20|414.1|413.8|414.2|414|414.2|414|414.1|413.8|0
1748532150000|2025-05-29 15:22:30|414.1|413.9|414.2|414|414.2|414|414.1|413.9|0
1748532160000|2025-05-29 15:22:40|414.1|413.9|414|413.8|414.1|413.9|414|413.8|163
1748532170000|2025-05-29 15:22:50|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|1160
1748532180000|2025-05-29 15:23:00|414|413.8|414.1|413.9|414.1|413.9|414|413.8|0
1748532190000|2025-05-29 15:23:10|414|413.7|414|413.8|414.1|413.9|414|413.7|244
1748532200000|2025-05-29 15:23:20|414.1|413.9|413.9|413.7|414.1|413.9|413.9|413.7|0
1748532210000|2025-05-29 15:23:30|414|413.8|414|413.8|414|413.8|413.9|413.7|0
1748532220000|2025-05-29 15:23:40|413.9|413.7|414|413.8|414|413.8|413.9|413.7|0
1748532230000|2025-05-29 15:23:50|413.9|413.7|413.9|413.7|414|413.8|413.9|413.7|0
1748532240000|2025-05-29 15:24:00|414|413.8|414|413.7|414.1|413.9|414|413.7|0
1748532250000|2025-05-29 15:24:10|414.1|413.9|413.9|413.7|414.1|413.9|413.9|413.7|0
1748532260000|2025-05-29 15:24:20|414|413.8|414|413.8|414|413.8|413.9|413.7|0
1748532270000|2025-05-29 15:24:30|413.9|413.7|413.9|413.7|414|413.8|413.9|413.7|0
1748532280000|2025-05-29 15:24:40|414|413.8|413.9|413.7|414|413.8|413.9|413.7|0
1748532290000|2025-05-29 15:24:50|414|413.8|414|413.8|414|413.8|413.9|413.7|1451
1748532300000|2025-05-29 15:25:00|413.9|413.7|414|413.8|414|413.8|413.9|413.7|0
1748532310000|2025-05-29 15:25:10|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|0
1748532320000|2025-05-29 15:25:20|414|413.8|414|413.8|414|413.8|413.9|413.7|1371
1748532330000|2025-05-29 15:25:30|413.9|413.7|414|413.8|414|413.8|413.9|413.7|1139
1748532340000|2025-05-29 15:25:40|413.9|413.7|413.9|413.7|414|413.8|413.9|413.7|1078
1748532350000|2025-05-29 15:25:50|414|413.8|413.9|413.7|414|413.8|413.9|413.7|1207
1748532360000|2025-05-29 15:26:00|414|413.8|413.9|413.7|414|413.8|413.9|413.7|2297
1748532370000|2025-05-29 15:26:10|413.8|413.6|413.9|413.7|413.9|413.7|413.8|413.6|1119
1748532380000|2025-05-29 15:26:20|413.8|413.6|413.8|413.6|413.9|413.7|413.8|413.6|0
1748532390000|2025-05-29 15:26:30|413.9|413.7|413.9|413.7|413.9|413.7|413.8|413.6|0
1748532400000|2025-05-29 15:26:40|413.8|413.6|413.9|413.7|413.9|413.7|413.8|413.6|0
1748532410000|2025-05-29 15:26:50|413.8|413.6|413.9|413.7|413.9|413.7|413.8|413.6|0
1748532420000|2025-05-29 15:27:00|413.8|413.6|413.9|413.7|414|413.8|413.8|413.6|2016
1748532430000|2025-05-29 15:27:10|414|413.8|413.9|413.7|414|413.8|413.9|413.7|1392
1748532440000|2025-05-29 15:27:20|413.8|413.6|413.8|413.6|413.9|413.7|413.8|413.6|1060
1748532450000|2025-05-29 15:27:30|413.9|413.7|414|413.8|414|413.8|413.9|413.7|1540
1748532460000|2025-05-29 15:27:40|413.9|413.7|413.9|413.7|414|413.8|413.9|413.7|879
1748532470000|2025-05-29 15:27:50|414|413.8|413.9|413.7|414|413.8|413.9|413.7|2223
1748532480000|2025-05-29 15:28:00|414|413.8|414.1|413.9|414.1|413.9|414|413.8|668
1748532490000|2025-05-29 15:28:10|414.2|413.8|414.1|413.9|414.2|413.9|414|413.8|0
1748532500000|2025-05-29 15:28:20|414|413.8|414|413.8|414|413.8|413.9|413.7|912
1748532510000|2025-05-29 15:28:30|413.9|413.7|414|413.8|414.1|413.9|413.9|413.7|797
1748532520000|2025-05-29 15:28:40|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|633
1748532530000|2025-05-29 15:28:50|414|413.8|414|413.8|414.1|413.9|414|413.8|0
1748532540000|2025-05-29 15:29:00|414.1|413.9|414|413.8|414.1|413.9|414|413.8|0
1748532550000|2025-05-29 15:29:10|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|0
1748532570000|2025-05-29 15:29:30|414|413.8|414.2|413.9|414.2|413.9|414|413.8|1091
1748532580000|2025-05-29 15:29:40|414|413.8|414|413.8|414.1|413.9|414|413.8|0
1748532590000|2025-05-29 15:29:50|414.1|413.9|414.1|413.9|414.1|413.9|414|413.8|3027
1748588420000|2025-05-30 07:00:20|415.3|414.2|415.3|414.2|415.3|414.2|415.3|414.2|3
1748588430000|2025-05-30 07:00:30|415.4|414|415|414.4|415.4|414.5|414.9|414|0
1748588440000|2025-05-30 07:00:40|414.9||414.9||414.9||414.9||0
1748588450000|2025-05-30 07:00:50||414.5||414.5||414.5||414.5|0
1748588480000|2025-05-30 07:01:20|415.1|414.8|415.1|414.8|415.1|414.8|415.1|414.8|0
1748588490000|2025-05-30 07:01:30|415.3|414.9|415.3|415|415.3|415|415.3|414.9|0
1748588510000|2025-05-30 07:01:50||415.1||415.1||415.1||415.1|2500
1748588520000|2025-05-30 07:02:00|415|414.9|414.8|414.6|415.1|414.9|414.8|414.6|3247
1748588530000|2025-05-30 07:02:10|414.7|414.5|415|414.5|415|414.5|414.7|414.5|442
1748588580000|2025-05-30 07:03:00|415.1|414.6|415.1|414.7|415.1|414.7|415.1|414.6|0
1748588590000|2025-05-30 07:03:10||414.8||414.7||414.8||414.7|0
1748588600000|2025-05-30 07:03:20||414.8||414.8||414.8||414.8|0
1748588640000|2025-05-30 07:04:00|415.3|415|415.3|415|415.3|415|415.3|415|0
1748588680000|2025-05-30 07:04:40|415.6|415.3|415.6|415.3|415.6|415.3|415.6|415.3|0
1748588700000|2025-05-30 07:05:00|415.4|415.1|415.2|414.9|415.4|415.1|415.2|414.9|1998
1748588710000|2025-05-30 07:05:10|415.3|415|415.3|415|415.3|415|415.3|415|0
1748588730000|2025-05-30 07:05:30|415.2|414.9|415.2|414.9|415.2|414.9|415.2|414.9|1099
1748588750000|2025-05-30 07:05:50|415.1|414.8|415|414.8|415.1|414.8|415|414.8|1007
1748588760000|2025-05-30 07:06:00|415.2|414.9|415.2|414.9|415.2|414.9|415.2|414.9|807
1748588790000|2025-05-30 07:06:30|415.1||415.1||415.1||415.1||0
1748588800000|2025-05-30 07:06:40||414.8||414.8||414.8||414.8|796
1748588870000|2025-05-30 07:07:50||414.9||414.9||414.9||414.9|0
1748588880000|2025-05-30 07:08:00|415.2|415|415.2|415|415.2|415|415.2|415|0
1748588890000|2025-05-30 07:08:10|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|0
1748589000000|2025-05-30 07:10:00|415.5|415.4|415.6|415.4|415.6|415.4|415.5|415.4|150
1748589010000|2025-05-30 07:10:10|415.8|415.6|415.8|415.6|415.8|415.6|415.8|415.6|0
1748589050000|2025-05-30 07:10:50|415.9|415.7|415.9|415.7|415.9|415.7|415.9|415.7|0
1748589190000|2025-05-30 07:13:10|415.8|415.6|415.9|415.6|415.9|415.6|415.8|415.6|7778
1748589210000|2025-05-30 07:13:30||415.7||415.7||415.7||415.7|0
1748589230000|2025-05-30 07:13:50|416|415.8|416|415.8|416|415.8|416|415.8|0
1748589240000|2025-05-30 07:14:00|416.1|416|416.1|415.9|416.1|416|416.1|415.9|290
1748589250000|2025-05-30 07:14:10||416||416||416||416|0
1748589260000|2025-05-30 07:14:20|416.2||416.2||416.2||416.2||0
1748589300000|2025-05-30 07:15:00|416.3|416.2|416.4|416.2|416.4|416.3|416.3|416.2|138
1748589340000|2025-05-30 07:15:40|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|1330
1748589350000|2025-05-30 07:15:50|||||||||876
1748589410000|2025-05-30 07:16:50|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|590
1748589420000|2025-05-30 07:17:00|416.9|416.6|416.9|416.6|416.9|416.7|416.9|416.6|399
1748589430000|2025-05-30 07:17:10|416.8||416.8||416.8||416.8||0
1748589440000|2025-05-30 07:17:20|416.9||416.9||416.9||416.9||0
1748589450000|2025-05-30 07:17:30||416.7||416.7||416.7||416.7|0
1748589460000|2025-05-30 07:17:40|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|242
1748589470000|2025-05-30 07:17:50|416.9||416.9||416.9||416.9||0
1748589480000|2025-05-30 07:18:00|416.7|416.4|416.5|416.3|416.7|416.4|416.4|416.3|1329
1748589490000|2025-05-30 07:18:10|416.6||416.5||416.6||416.5||0
1748589500000|2025-05-30 07:18:20|416.6||416.6||416.6||416.6||0
1748589510000|2025-05-30 07:18:30|416.5||416.5||416.5||416.5||0
1748589520000|2025-05-30 07:18:40|416.6||416.5||416.6||416.5||0
1748589530000|2025-05-30 07:18:50|416.6||416.5||416.6||416.5||0
1748589550000|2025-05-30 07:19:10|416.7|416.6|416.7|416.5|416.7|416.6|416.7|416.5|571
1748589560000|2025-05-30 07:19:20|416.6|416.4|416.7|416.4|416.7|416.4|416.6|416.4|0
1748589580000|2025-05-30 07:19:40||416.5||416.5||416.5||416.5|0
1748589590000|2025-05-30 07:19:50|||||||||1067
1748589650000|2025-05-30 07:20:50|416.8||416.8||416.8||416.8||0
1748589700000|2025-05-30 07:21:40|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|763
1748589710000|2025-05-30 07:21:50|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|652
1748589740000|2025-05-30 07:22:20|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|0
1748589790000|2025-05-30 07:23:10|416.7|416.5|416.6|416.4|416.7|416.5|416.6|416.4|2558
1748589800000|2025-05-30 07:23:20|416.7|416.5|416.6|416.4|416.7|416.5|416.6|416.4|0
1748589810000|2025-05-30 07:23:30|416.7|416.6|416.8|416.6|416.9|416.6|416.7|416.6|0
1748589820000|2025-05-30 07:23:40|416.9||416.9||416.9||416.9||0
1748589840000|2025-05-30 07:24:00|416.8||416.8||416.8||416.8||0
1748589900000|2025-05-30 07:25:00||416.7||416.7||416.7||416.7|0
1748589950000|2025-05-30 07:25:50|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|0
1748590020000|2025-05-30 07:27:00|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|0
1748590030000|2025-05-30 07:27:10|416.9||416.9||416.9||416.9||0
1748590050000|2025-05-30 07:27:30|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|0
1748590060000|2025-05-30 07:27:40|416.9||416.9||416.9||416.9||0
1748590070000|2025-05-30 07:27:50|416.8||416.9||416.9||416.8||0
1748590080000|2025-05-30 07:28:00|416.8||416.8||416.8||416.8||0
1748590100000|2025-05-30 07:28:20|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|463
1748590150000|2025-05-30 07:29:10|416.6|416.4|416.5|416.4|416.6|416.4|416.5|416.4|591
1748590170000|2025-05-30 07:29:30||416.3||416.3||416.3||416.3|766
1748590180000|2025-05-30 07:29:40|416.4||416.4||416.4||416.4||0
1748590190000|2025-05-30 07:29:50|||||||||107
1748590230000|2025-05-30 07:30:30|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1748590250000|2025-05-30 07:30:50|416.6|416.5|416.6|416.5|416.6|416.5|416.5|416.4|952
1748590280000|2025-05-30 07:31:20||416.4||416.4||416.4||416.4|559
1748590300000|2025-05-30 07:31:40|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|1519
1748590320000|2025-05-30 07:32:00|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|337
1748590380000|2025-05-30 07:33:00|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|148
1748590390000|2025-05-30 07:33:10||416.6||416.6||416.6||416.6|537
1748590450000|2025-05-30 07:34:10|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|706
1748590480000|2025-05-30 07:34:40|416.8||416.8||416.8||416.8||0
1748590490000|2025-05-30 07:34:50||416.6||416.6||416.6||416.6|0
1748590500000|2025-05-30 07:35:00|416.7||416.8||416.8||416.7||0
1748590510000|2025-05-30 07:35:10|416.7|416.5|416.6|416.4|416.7|416.5|416.6|416.4|723
1748590550000|2025-05-30 07:35:50||416.3||416.3||416.3||416.3|0
1748590610000|2025-05-30 07:36:50||416.4||416.4||416.4||416.4|0
1748590750000|2025-05-30 07:39:10||416.5||416.5||416.5||416.5|0
1748590800000|2025-05-30 07:40:00||416.4||416.5||416.5||416.4|2041
1748590910000|2025-05-30 07:41:50|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|0
1748590960000|2025-05-30 07:42:40|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|0
1748590970000|2025-05-30 07:42:50|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|0
1748590980000|2025-05-30 07:43:00|417|416.9|417.1|417|417.1|417|417|416.9|1000
1748591020000|2025-05-30 07:43:40|417|416.9|417|416.8|417|416.9|417|416.8|1456
1748591030000|2025-05-30 07:43:50|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|0
1748591050000|2025-05-30 07:44:10|417||417||417||417||0
1748591070000|2025-05-30 07:44:30|416.9|416.7|417|416.7|417|416.7|416.9|416.7|1329
1748591110000|2025-05-30 07:45:10||416.8||416.8||416.8||416.8|0
1748591120000|2025-05-30 07:45:20|416.8|416.7|416.7|416.5|416.8|416.7|416.7|416.5|1201
1748591170000|2025-05-30 07:46:10|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|0
1748591180000|2025-05-30 07:46:20|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|0
1748591190000|2025-05-30 07:46:30|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|853
1748591370000|2025-05-30 07:49:30|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|0
1748591400000|2025-05-30 07:50:00|417|416.9|417|416.9|417|416.9|417|416.9|497
1748591450000|2025-05-30 07:50:50|417.1|417|417.1|417|417.1|417|417.1|417|140
1748591500000|2025-05-30 07:51:40|417|416.9|417|416.8|417|416.9|417|416.8|2683
1748591540000|2025-05-30 07:52:20|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|889
1748591560000|2025-05-30 07:52:40|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|0
1748591770000|2025-05-30 07:56:10|417.2|417.1|417.1|417|417.2|417.1|417.1|417|2700
1748591780000|2025-05-30 07:56:20|417.2||417.2||417.2||417.2||0
1748591790000|2025-05-30 07:56:30|417.3|417.1|417.3|417.1|417.3|417.1|417.3|417.1|994
1748591820000|2025-05-30 07:57:00||417.2||417.2||417.2||417.2|0
1748591890000|2025-05-30 07:58:10|417.4|417.3|417.4|417.2|417.4|417.3|417.4|417.2|137
1748591920000|2025-05-30 07:58:40|417.2|417|417.2|417|417.2|417|417.2|417|1000
1748591930000|2025-05-30 07:58:50||417.1||417.1||417.1||417.1|0
1748591950000|2025-05-30 07:59:10||417||417||417||417|0
1748592000000|2025-05-30 08:00:00|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|107
1748592010000|2025-05-30 08:00:10|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|475
1748592020000|2025-05-30 08:00:20||416.7||416.7||416.7||416.7|0
1748592050000|2025-05-30 08:00:50|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|690
1748592060000|2025-05-30 08:01:00||416.7||416.7||416.7||416.7|0
1748592080000|2025-05-30 08:01:20|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|772
1748592120000|2025-05-30 08:02:00||416.7||416.7||416.7||416.7|1079
1748592200000|2025-05-30 08:03:20|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|986
1748592220000|2025-05-30 08:03:40|416.7|416.5|416.6|416.5|416.7|416.5|416.6|416.5|1133
1748592230000|2025-05-30 08:03:50|416.5|416.3|416.5|416.2|416.5|416.3|416.5|416.2|358
1748592240000|2025-05-30 08:04:00|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|1348
1748592250000|2025-05-30 08:04:10|416.3|416.1|416.3|416.1|416.3|416.1|416.3|416.1|276
1748592270000|2025-05-30 08:04:30|416.2||416.3||416.3||416.2||1348
1748592290000|2025-05-30 08:04:50|||||||||1068
1748592300000|2025-05-30 08:05:00|416.2|416|416.1|416|416.2|416|416.1|416|116
1748592330000|2025-05-30 08:05:30|416|415.9|416|415.9|416|415.9|416|415.9|774
1748592340000|2025-05-30 08:05:40|||||||||56
1748592360000|2025-05-30 08:06:00|415.9|415.7|415.8|415.6|415.9|415.7|415.8|415.6|0
1748592370000|2025-05-30 08:06:10||415.5||415.5||415.5||415.5|0
1748592380000|2025-05-30 08:06:20|415.7||415.7||415.7||415.7||0
1748592410000|2025-05-30 08:06:50|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|0
1748592490000|2025-05-30 08:08:10|415.8|415.6|415.8|415.6|415.8|415.6|415.8|415.6|393
1748592520000|2025-05-30 08:08:40|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|0
1748592540000|2025-05-30 08:09:00|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|748
1748592550000|2025-05-30 08:09:10||415.3||415.3||415.3||415.3|0
1748592560000|2025-05-30 08:09:20|415.5||415.5||415.5||415.5||0
1748592590000|2025-05-30 08:09:50|415.6|415.4|415.6|415.5|415.6|415.5|415.6|415.4|1836
1748592700000|2025-05-30 08:11:40|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|3182
1748592740000|2025-05-30 08:12:20|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|1375
1748592750000|2025-05-30 08:12:30|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|683
1748592760000|2025-05-30 08:12:40||415.3||415.3||415.3||415.3|748
1748592780000|2025-05-30 08:13:00|415.6|415.4|415.6|415.5|415.6|415.5|415.6|415.4|81
1748592790000|2025-05-30 08:13:10|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|934
1748592830000|2025-05-30 08:13:50|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|0
1748592840000|2025-05-30 08:14:00||415.4||415.4||415.4||415.4|178
1748592870000|2025-05-30 08:14:30|415.5||415.5||415.5||415.5||0
1748592900000|2025-05-30 08:15:00|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|560
1748592920000|2025-05-30 08:15:20|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|0
1748592930000|2025-05-30 08:15:30|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|150
1748592940000|2025-05-30 08:15:40|415.6||415.6||415.6||415.6||637
1748592960000|2025-05-30 08:16:00|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|362
1748592990000|2025-05-30 08:16:30|415.6||415.6||415.6||415.6||1118
1748593020000|2025-05-30 08:17:00|415.5||415.5||415.5||415.5||0
1748593080000|2025-05-30 08:18:00|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|128
1748593090000|2025-05-30 08:18:10||415.4||415.4||415.4||415.4|1500
1748593100000|2025-05-30 08:18:20|||||||||150
1748593140000|2025-05-30 08:19:00||415.5||415.5||415.5||415.5|0
1748593210000|2025-05-30 08:20:10|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|1230
1748593250000|2025-05-30 08:20:50|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|597
1748593260000|2025-05-30 08:21:00|415.5||415.4||415.5||415.4||0
1748593270000|2025-05-30 08:21:10|415.5||415.5||415.5||415.5||0
1748593280000|2025-05-30 08:21:20|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.1|0
1748593290000|2025-05-30 08:21:30|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|0
1748593330000|2025-05-30 08:22:10||415.4||415.4||415.4||415.4|502
1748593350000|2025-05-30 08:22:30|415.4|415.3|415.5|415.3|415.5|415.3|415.4|415.3|2046
1748593370000|2025-05-30 08:22:50|415.4|415.2|415.4|415.3|415.4|415.3|415.4|415.2|593
1748593380000|2025-05-30 08:23:00|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|1329
1748593390000|2025-05-30 08:23:10||415.3||415.3||415.3||415.3|0
1748593420000|2025-05-30 08:23:40|415.6|415.4|415.8|415.6|415.8|415.6|415.6|415.4|925
1748593470000|2025-05-30 08:24:30|415.7||415.7||415.7||415.7||0
1748593490000|2025-05-30 08:24:50|415.6|415.5|415.7|415.6|415.7|415.6|415.6|415.5|278
1748593520000|2025-05-30 08:25:20|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|32
1748593570000|2025-05-30 08:26:10||415.6||415.6||415.6||415.6|0
1748593600000|2025-05-30 08:26:40||415.7||415.7||415.7||415.7|0
1748593610000|2025-05-30 08:26:50||415.6||415.6||415.6||415.6|986
1748593650000|2025-05-30 08:27:30|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|407
1748593680000|2025-05-30 08:28:00||415.6||415.6||415.6||415.6|0
1748593700000|2025-05-30 08:28:20|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|26
1748593710000|2025-05-30 08:28:30|||||||||56
1748593740000|2025-05-30 08:29:00|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|0
1748593910000|2025-05-30 08:31:50|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|1385
1748593920000|2025-05-30 08:32:00|415.9||415.9||415.9||415.9||0
1748593960000|2025-05-30 08:32:40|415.8||415.8||415.8||415.8||0
1748593980000|2025-05-30 08:33:00|415.9||415.9||415.9||415.9||0
1748594000000|2025-05-30 08:33:20|||||||||468
1748594010000|2025-05-30 08:33:30|415.8||415.8||415.8||415.8||0
1748594020000|2025-05-30 08:33:40|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|1229
1748594040000|2025-05-30 08:34:00|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|0
1748594060000|2025-05-30 08:34:20||415.6||415.6||415.6||415.6|1030
1748594080000|2025-05-30 08:34:40|415.9|415.8|416|415.8|416|415.8|415.9|415.8|0
1748594090000|2025-05-30 08:34:50|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|0
1748594120000|2025-05-30 08:35:20||416||416||416||416|1008
1748594130000|2025-05-30 08:35:30|416.2||416.2||416.2||416.2||0
1748594210000|2025-05-30 08:36:50|416.4|416.2|416.4|416.2|416.4|416.2|416.4|416.2|0
1748594240000|2025-05-30 08:37:20|416.2|416.1|416.3|416.1|416.3|416.1|416.2|416.1|1009
1748594250000|2025-05-30 08:37:30|416.2|416|416.1|416|416.2|416|416.1|416|958
1748594270000|2025-05-30 08:37:50|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|1040
1748594280000|2025-05-30 08:38:00|416.3|416.2|416.3|416.1|416.3|416.2|416.3|416.1|1664
1748594300000|2025-05-30 08:38:20|416.2|416|416.2|416|416.2|416|416.2|416|0
1748594390000|2025-05-30 08:39:50||416.1||416.1||416.1||416.1|1045
1748594400000|2025-05-30 08:40:00|416.3||416.3||416.3||416.3||0
1748594410000|2025-05-30 08:40:10|416.2||416.3||416.3||416.2||0
1748594460000|2025-05-30 08:41:00|416.4|416.2|416.4|416.2|416.4|416.2|416.4|416.2|0
1748594470000|2025-05-30 08:41:10|416.3||416.3||416.3||416.3||0
1748594490000|2025-05-30 08:41:30|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|1465
1748594520000|2025-05-30 08:42:00|416.3||416.3||416.3||416.3||0
1748594550000|2025-05-30 08:42:30|416.2||416.3||416.3||416.2||0
1748594580000|2025-05-30 08:43:00|416.2||416.2||416.2||416.2||0
1748594590000|2025-05-30 08:43:10|416.1|416|416.2|416|416.2|416|416.1|416|1939
1748594650000|2025-05-30 08:44:10|416.1||416.1||416.1||416.1||1
1748594680000|2025-05-30 08:44:40||415.9||415.9||415.9||415.9|1025
1748594700000|2025-05-30 08:45:00|416||416||416||416||0
1748594710000|2025-05-30 08:45:10|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|0
1748594720000|2025-05-30 08:45:20|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|304
1748594740000|2025-05-30 08:45:40|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.5|1
1748594760000|2025-05-30 08:46:00|415.8||415.8||415.8||415.8||122
1748594770000|2025-05-30 08:46:10|415.9|415.8|416|415.9|416|415.9|415.9|415.8|150
1748594790000|2025-05-30 08:46:30|416.1|416|416.1|416|416.1|416|416.1|416|0
1748594800000|2025-05-30 08:46:40|416.2|416.1|416.3|416.1|416.3|416.1|416.2|416.1|0
1748594870000|2025-05-30 08:47:50|416.2|416|416.2|416.1|416.2|416.1|416.2|416|2193
1748594880000|2025-05-30 08:48:00|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.1|0
1748594890000|2025-05-30 08:48:10|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1748594910000|2025-05-30 08:48:30|416.5|416.4|416.6|416.5|416.6|416.5|416.5|416.4|925
1748594920000|2025-05-30 08:48:40|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|150
1748594990000|2025-05-30 08:49:50|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|1081
1748595000000|2025-05-30 08:50:00|416.7||416.6||416.7||416.6||0
1748595020000|2025-05-30 08:50:20||416.4||416.4||416.4||416.4|1087
1748595060000|2025-05-30 08:51:00|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|110
1748595120000|2025-05-30 08:52:00|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|1454
1748595140000|2025-05-30 08:52:20||416.6||416.6||416.6||416.6|0
1748595180000|2025-05-30 08:53:00|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|0
1748595240000|2025-05-30 08:54:00|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|0
1748595380000|2025-05-30 08:56:20|||||||||1300
1748595390000|2025-05-30 08:56:30|417|416.7|417|416.8|417|416.8|417|416.7|2968
1748595490000|2025-05-30 08:58:10|416.9||416.9||416.9||416.9||0
1748595510000|2025-05-30 08:58:30||416.7||416.7||416.7||416.7|0
1748595570000|2025-05-30 08:59:30|416.8||416.8||416.8||416.8||0
1748595590000|2025-05-30 08:59:50|||||||||281
1748595630000|2025-05-30 09:00:30|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|119
1748595690000|2025-05-30 09:01:30|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|0
1748595720000|2025-05-30 09:02:00|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|724
1748595730000|2025-05-30 09:02:10||416.7||416.7||416.7||416.7|150
1748595810000|2025-05-30 09:03:30|417|416.8|417|416.9|417|416.9|417|416.8|0
1748595900000|2025-05-30 09:05:00|416.9|416.8|416.8|416.6|416.9|416.8|416.8|416.6|5641
1748595930000|2025-05-30 09:05:30|416.7||416.7||416.7||416.7||0
1748595950000|2025-05-30 09:05:50||416.5||416.5||416.5||416.5|1009
1748596010000|2025-05-30 09:06:50|416.6||416.6||416.6||416.6||0
1748596030000|2025-05-30 09:07:10|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1748596110000|2025-05-30 09:08:30|416.4|416.3|416.3|416.2|416.4|416.3|416.3|416.2|820
1748596150000|2025-05-30 09:09:10|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1748596160000|2025-05-30 09:09:20|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1748596190000|2025-05-30 09:09:50|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|1198
1748596240000|2025-05-30 09:10:40|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1748596260000|2025-05-30 09:11:00||416.2||416.2||416.2||416.2|751
1748596330000|2025-05-30 09:12:10||416.3||416.3||416.3||416.3|0
1748596340000|2025-05-30 09:12:20|416.5||416.5||416.5||416.5||548
1748596370000|2025-05-30 09:12:50||416.4||416.4||416.4||416.4|0
1748596380000|2025-05-30 09:13:00|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|679
1748596470000|2025-05-30 09:14:30|416.5||416.5||416.5||416.5||0
1748596500000|2025-05-30 09:15:00|416.4|416.2|416.4|416.2|416.4|416.2|416.4|416.2|100
1748596510000|2025-05-30 09:15:10||416.3||416.3||416.3||416.3|1037
1748596540000|2025-05-30 09:15:40|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|363
1748596570000|2025-05-30 09:16:10|||||||||132
1748596630000|2025-05-30 09:17:10|416.4|416.3|416.5|416.4|416.5|416.4|416.4|416.3|3535
1748596640000|2025-05-30 09:17:20||416.3||416.3||416.3||416.3|0
1748596750000|2025-05-30 09:19:10|416.4|416.2|416.4|416.2|416.4|416.2|416.3|416.1|0
1748596770000|2025-05-30 09:19:30||416.3||416.3||416.3||416.3|0
1748596790000|2025-05-30 09:19:50|416.5||416.5||416.5||416.5||0
1748596820000|2025-05-30 09:20:20||416.4||416.4||416.4||416.4|0
1748596830000|2025-05-30 09:20:30|416.6|416.5|416.7|416.5|416.7|416.5|416.6|416.4|2641
1748596850000|2025-05-30 09:20:50||416.6||416.6||416.6||416.6|0
1748596870000|2025-05-30 09:21:10|416.8||416.8||416.8||416.8||47
1748596900000|2025-05-30 09:21:40|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|952
1748596920000|2025-05-30 09:22:00||416.4||416.4||416.4||416.4|0
1748596930000|2025-05-30 09:22:10|416.6||416.6||416.6||416.6||0
1748596940000|2025-05-30 09:22:20|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|385
1748596950000|2025-05-30 09:22:30|416.5||416.5||416.5||416.5||0
1748597000000|2025-05-30 09:23:20|416.4|416.4|416.5|416.4|416.5|416.4|416.4|416.4|0
1748597040000|2025-05-30 09:24:00|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|1016
1748597070000|2025-05-30 09:24:30|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|1205
1748597090000|2025-05-30 09:24:50||416.1||416.1||416.1||416.1|1118
1748597140000|2025-05-30 09:25:40|416.4|416.2|416.4|416.2|416.4|416.2|416.4|416.2|1324
1748597160000|2025-05-30 09:26:00||416.3||416.3||416.3||416.3|0
1748597180000|2025-05-30 09:26:20|416.3|416.1|416.1|416|416.3|416.1|416.1|416|791
1748597220000|2025-05-30 09:27:00||415.9||415.9||415.9||415.9|2469
1748597250000|2025-05-30 09:27:30||416||416||416||416|0
1748597280000|2025-05-30 09:28:00|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|0
1748597320000|2025-05-30 09:28:40||416||416||416||416|911
1748597330000|2025-05-30 09:28:50|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|100
1748597390000|2025-05-30 09:29:50||416||416||416||416|0
1748597400000|2025-05-30 09:30:00|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|61
1748597410000|2025-05-30 09:30:10||416||416||416||416|25
1748597450000|2025-05-30 09:30:50|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|653
1748597470000|2025-05-30 09:31:10||416.1||416.1||416.1||416.1|1300
1748597490000|2025-05-30 09:31:30|416.2|416|416|415.9|416.2|416|416|415.9|880
1748597500000|2025-05-30 09:31:40|416.2|416|416.2|416|416.2|416|416.2|416|422
1748597530000|2025-05-30 09:32:10|416.1|415.8|416|415.8|416.1|415.8|416|415.8|150
1748597680000|2025-05-30 09:34:40|416.1|416|416.1|416|416.1|416|416.1|416|0
1748597690000|2025-05-30 09:34:50||415.9||415.9||415.9||415.9|1127
1748597720000|2025-05-30 09:35:20|416|415.8|416|415.8|416|415.8|416|415.8|0
1748597740000|2025-05-30 09:35:40||415.9||415.9||415.9||415.9|0
1748597760000|2025-05-30 09:36:00||415.8||415.8||415.8||415.8|1087
1748597780000|2025-05-30 09:36:20|||||||||1045
1748598020000|2025-05-30 09:40:20|416.1|416|416.2|416|416.2|416.1|416.1|416|3432
1748598060000|2025-05-30 09:41:00||416.1||416.1||416.1||416.1|0
1748598070000|2025-05-30 09:41:10|416.1|416|416.1|416|416.1|416|416.1|416|1848
1748598080000|2025-05-30 09:41:20|||||||||1113
1748598110000|2025-05-30 09:41:50|415.9|415.8|416|415.8|416|415.8|415.9|415.8|549
1748598130000|2025-05-30 09:42:10|415.9|415.7|415.9|415.7|415.9|415.7|415.9|415.7|637
1748598160000|2025-05-30 09:42:40|415.7|415.6|415.7|415.5|415.7|415.6|415.7|415.5|430
1748598180000|2025-05-30 09:43:00|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|954
1748598250000|2025-05-30 09:44:10||415.5||415.5||415.5||415.5|0
1748598300000|2025-05-30 09:45:00|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|1105
1748598310000|2025-05-30 09:45:10||415.5||415.5||415.5||415.5|1212
1748598350000|2025-05-30 09:45:50|415.6||415.6||415.6||415.6||0
1748598430000|2025-05-30 09:47:10|||||||||185
1748598490000|2025-05-30 09:48:10|415.7||415.7||415.7||415.7||0
1748598530000|2025-05-30 09:48:50||415.6||415.5||415.6||415.5|1412
1748598540000|2025-05-30 09:49:00||415.6||415.5||415.6||415.5|0
1748598580000|2025-05-30 09:49:40||415.6||415.6||415.6||415.6|0
1748598610000|2025-05-30 09:50:10|415.9|415.8|416|415.8|416|415.8|415.9|415.8|0
1748598640000|2025-05-30 09:50:40|415.6|415.5|415.7|415.5|415.7|415.5|415.6|415.5|483
1748598660000|2025-05-30 09:51:00|415.8|415.6|415.8|415.7|415.8|415.7|415.8|415.6|0
1748598670000|2025-05-30 09:51:10|416|415.8|416|415.8|416|415.8|416|415.8|0
1748598680000|2025-05-30 09:51:20||415.9||415.8||415.9||415.8|337
1748598700000|2025-05-30 09:51:40|415.9||416||416||415.9||1232
1748598730000|2025-05-30 09:52:10||415.9||415.9||415.9||415.9|0
1748598750000|2025-05-30 09:52:30|416.2|416|416.1|415.9|416.2|416|416.1|415.9|2276
1748598790000|2025-05-30 09:53:10|416|416|416|415.8|416|416|416|415.8|1400
1748598910000|2025-05-30 09:55:10|415.9|415.7|415.9|415.7|415.9|415.7|415.9|415.7|0
1748598930000|2025-05-30 09:55:30|||||||||1459
1748598950000|2025-05-30 09:55:50|415.8|415.6|415.7|415.6|415.8|415.6|415.7|415.5|367
1748598960000|2025-05-30 09:56:00||415.5||415.5||415.6||415.5|0
1748598980000|2025-05-30 09:56:20|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|0
1748599000000|2025-05-30 09:56:40|415.5||415.6||415.6||415.5||0
1748599020000|2025-05-30 09:57:00|415.7|415.5|415.7|415.6|415.7|415.6|415.7|415.5|1123
1748599030000|2025-05-30 09:57:10|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|1238
1748599040000|2025-05-30 09:57:20||415.6||415.6||415.6||415.6|964
1748599090000|2025-05-30 09:58:10||415.7||415.7||415.7||415.7|0
1748599120000|2025-05-30 09:58:40||415.6||415.6||415.6||415.6|362
1748599160000|2025-05-30 09:59:20||415.7||415.7||415.7||415.7|0
1748599170000|2025-05-30 09:59:30|415.9||415.9||415.9||415.9||150
1748599180000|2025-05-30 09:59:40|||||||||500
1748599190000|2025-05-30 09:59:50||415.8||415.8||415.8||415.8|0
1748599210000|2025-05-30 10:00:10|416|415.9|416.1|415.9|416.1|415.9|416|415.8|1477
1748599240000|2025-05-30 10:00:40|415.9|415.7|415.9|415.7|415.9|415.7|415.9|415.7|491
1748599260000|2025-05-30 10:01:00||415.8||415.7||415.8||415.7|427
1748599310000|2025-05-30 10:01:50||415.8||415.8||415.8||415.8|0
1748599350000|2025-05-30 10:02:30||415.7||415.7||415.7||415.7|998
1748599400000|2025-05-30 10:03:20|415.8|415.6|415.8|415.6|415.8|415.6|415.8|415.6|1073
1748599410000|2025-05-30 10:03:30|415.9|415.7|415.9|415.7|415.9|415.7|415.9|415.7|150
1748599460000|2025-05-30 10:04:20||415.8||415.8||415.8||415.8|0
1748599470000|2025-05-30 10:04:30||415.7||415.7||415.7||415.7|1076
1748599500000|2025-05-30 10:05:00||415.8||415.8||415.8||415.8|0
1748599510000|2025-05-30 10:05:10|416|415.9|416|415.9|416|415.9|416|415.9|1699
1748599760000|2025-05-30 10:09:20||415.8||415.8||415.8||415.8|943
1748599840000|2025-05-30 10:10:40|416.1|416|416.1|416|416.1|416|416.1|416|150
1748599900000|2025-05-30 10:11:40||415.9||415.9||415.9||415.9|0
1748599940000|2025-05-30 10:12:20||416||415.9||416||415.9|1062
1748599950000|2025-05-30 10:12:30|||||||||1326
1748599990000|2025-05-30 10:13:10|416.2|416|416.2|416.1|416.2|416.1|416.2|416|2456
1748600010000|2025-05-30 10:13:30|416.3||416.3||416.3||416.3||55
1748600130000|2025-05-30 10:15:30|416.1|416|416.1|416|416.1|416|416.1|416|0
1748600150000|2025-05-30 10:15:50|416|415.9|416|415.9|416|415.9|416|415.9|2287
1748600220000|2025-05-30 10:17:00|416.1|416|416.2|416|416.2|416|416.1|416|1275
1748600260000|2025-05-30 10:17:40|416.1|416.1|416.2|416.1|416.2|416.1|416.1|416.1|0
1748600290000|2025-05-30 10:18:10|416.3||416.3||416.3||416.3||878
1748600310000|2025-05-30 10:18:30||416.2||416.2||416.2||416.2|0
1748600350000|2025-05-30 10:19:10|416.4|416.3|416.4|416.2|416.4|416.3|416.4|416.2|1300
1748600370000|2025-05-30 10:19:30||416.3||416.3||416.3||416.3|0
1748600430000|2025-05-30 10:20:30|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1748600440000|2025-05-30 10:20:40|416.6||416.6||416.6||416.6||7
1748600450000|2025-05-30 10:20:50||416.5||416.5||416.5||416.5|0
1748600460000|2025-05-30 10:21:00|416.7|416.6|416.8|416.6|416.8|416.6|416.7|416.6|71
1748600530000|2025-05-30 10:22:10|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1748600540000|2025-05-30 10:22:20|||||||||1098
1748600560000|2025-05-30 10:22:40|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|2176
1748600570000|2025-05-30 10:22:50|||||||||150
1748600580000|2025-05-30 10:23:00|||||||||1369
1748600600000|2025-05-30 10:23:20||416.3||416.3||416.3||416.3|203
1748600730000|2025-05-30 10:25:30||416.4||416.4||416.4||416.4|0
1748600790000|2025-05-30 10:26:30||416.3||416.3||416.3||416.3|2558
1748600800000|2025-05-30 10:26:40||416.4||416.3||416.4||416.3|890
1748600910000|2025-05-30 10:28:30|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|2402
1748600930000|2025-05-30 10:28:50|||||||||200
1748600980000|2025-05-30 10:29:40||416.4||416.4||416.4||416.4|0
1748601090000|2025-05-30 10:31:30|416.8|416.7|416.8|416.6|416.8|416.7|416.8|416.6|0
1748601100000|2025-05-30 10:31:40||416.7||416.6||416.7||416.6|273
1748601150000|2025-05-30 10:32:30||416.7||416.7||416.7||416.7|0
1748601160000|2025-05-30 10:32:40||416.6||416.6||416.6||416.6|2069
1748601190000|2025-05-30 10:33:10|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|1115
1748601500000|2025-05-30 10:38:20|||||||||822
1748601530000|2025-05-30 10:38:50|416.8|416.6|416.6|416.4|416.8|416.6|416.6|416.4|1779
1748601550000|2025-05-30 10:39:10||416.5||416.5||416.5||416.5|0
1748601580000|2025-05-30 10:39:40|||||||||1766
1748601670000|2025-05-30 10:41:10||416.4||416.5||416.5||416.4|0
1748601700000|2025-05-30 10:41:40||416.4||416.4||416.4||416.4|0
1748601790000|2025-05-30 10:43:10|416.5||416.5||416.5||416.5||0
1748601810000|2025-05-30 10:43:30|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|379
1748601850000|2025-05-30 10:44:10|416.7||416.7||416.7||416.7||1369
1748601940000|2025-05-30 10:45:40|416.8|416.6|416.8|416.6|416.8|416.7|416.8|416.6|0
1748601990000|2025-05-30 10:46:30|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|679
1748602040000|2025-05-30 10:47:20|416.6|416.3|416.5|416.3|416.6|416.3|416.5|416.3|1369
1748602050000|2025-05-30 10:47:30|416.4|416.2|416.3|416.2|416.4|416.3|416.3|416.2|3165
1748602170000|2025-05-30 10:49:30|||||||||1239
1748602180000|2025-05-30 10:49:40||416.1||416.1||416.1||416.1|2147
1748602200000|2025-05-30 10:50:00|416.2||416.2||416.2||416.2||0
1748602210000|2025-05-30 10:50:10||416||416||416||416|677
1748602240000|2025-05-30 10:50:40|416.1||416.1||416.1||416.1||0
1748602250000|2025-05-30 10:50:50|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416|191
1748602350000|2025-05-30 10:52:30|||||||||1338
1748602390000|2025-05-30 10:53:10||416||416||416||416|67
1748602450000|2025-05-30 10:54:10|416|415.9|416|415.9|416|415.9|416|415.9|2591
1748602480000|2025-05-30 10:54:40||415.8||415.8||415.8||415.8|751
1748602560000|2025-05-30 10:56:00||415.9||415.8||415.9||415.8|0
1748602610000|2025-05-30 10:56:50|416.2|416|416.2|416|416.2|416|416.2|416|1369
1748602690000|2025-05-30 10:58:10||416.1||416.1||416.1||416.1|553
1748602730000|2025-05-30 10:58:50|416.3||416.3||416.3||416.3||0
1748602830000|2025-05-30 11:00:30||416.2||416.2||416.2||416.2|0
1748602840000|2025-05-30 11:00:40|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|1061
1748602910000|2025-05-30 11:01:50||416||416||416||416|1340
1748603000000|2025-05-30 11:03:20|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|1402
1748603050000|2025-05-30 11:04:10|416||416||416||416||550
1748603210000|2025-05-30 11:06:50|416.1|416|416.2|416.1|416.2|416.1|416.1|416|2059
1748603330000|2025-05-30 11:08:50|416.1|416|416|415.9|416.1|416|416|415.9|1477
1748603340000|2025-05-30 11:09:00||415.8||415.8||415.8||415.8|1032
1748603350000|2025-05-30 11:09:10|416.1|415.9|416.1|416|416.1|416|416.1|415.9|2405
1748603360000|2025-05-30 11:09:20||415.9||415.9||415.9||415.9|0
1748603370000|2025-05-30 11:09:30||416||415.9||416||415.9|0
1748603380000|2025-05-30 11:09:40||416||416||416||416|0
1748603460000|2025-05-30 11:11:00|||||||||1369
1748603540000|2025-05-30 11:12:20|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|1157
1748603620000|2025-05-30 11:13:40|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|48
1748603860000|2025-05-30 11:17:40|||||||||100
1748603870000|2025-05-30 11:17:50|416.4||416.4||416.4||416.4||0
1748604110000|2025-05-30 11:21:50|416.5|416.3|416.6|416.4|416.6|416.4|416.5|416.3|1465
1748604120000|2025-05-30 11:22:00||416.5||416.5||416.5||416.5|888
1748604160000|2025-05-30 11:22:40|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|2102
1748604220000|2025-05-30 11:23:40|||||||||1038
1748604310000|2025-05-30 11:25:10|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|2075
1748604350000|2025-05-30 11:25:50||416.2||416.2||416.2||416.2|1044
1748604360000|2025-05-30 11:26:00||416.3||416.3||416.3||416.3|0
1748604430000|2025-05-30 11:27:10|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1748604550000|2025-05-30 11:29:10|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|455
1748604560000|2025-05-30 11:29:20|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|3161
1748604580000|2025-05-30 11:29:40|||||||||343
1748604660000|2025-05-30 11:31:00|416.4|416.3|416.5|416.3|416.5|416.3|416.4|416.3|743
1748604960000|2025-05-30 11:36:00|416.4||416.4||416.4||416.4||0
1748605030000|2025-05-30 11:37:10|||||||||760
1748605040000|2025-05-30 11:37:20||416.2||416.2||416.2||416.2|1020
1748605170000|2025-05-30 11:39:30|416.2|416.1|416|415.9|416.2|416.1|416|415.9|0
1748605180000|2025-05-30 11:39:40||415.8||415.8||415.8||415.8|383
1748605190000|2025-05-30 11:39:50||415.9||415.9||415.9||415.9|0
1748605220000|2025-05-30 11:40:20|416.1||416.1||416.1||416.1||75
1748605280000|2025-05-30 11:41:20|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|1235
1748605320000|2025-05-30 11:42:00|416||416||416||416||524
1748605330000|2025-05-30 11:42:10||415.9||415.9||415.9||415.9|0
1748605390000|2025-05-30 11:43:10||415.8||415.8||415.8||415.8|150
1748605420000|2025-05-30 11:43:40|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|5732
1748605470000|2025-05-30 11:44:30||416||416||416||416|1101
1748605510000|2025-05-30 11:45:10|416.2||416.2||416.2||416.2||0
1748605540000|2025-05-30 11:45:40|416.4|416.1|416.4|416.2|416.4|416.2|416.4|416.1|50
1748605600000|2025-05-30 11:46:40|416.3|416.1|416.2|416.1|416.3|416.1|416.2|416.1|1600
1748605610000|2025-05-30 11:46:50|416.3||416.3||416.3||416.3||0
1748605630000|2025-05-30 11:47:10|416.2||416.2||416.2||416.2||0
1748605670000|2025-05-30 11:47:50|416.1|416|416.1|416|416.1|416|416.1|416|1032
1748605700000|2025-05-30 11:48:20||415.9||415.9||415.9||415.9|229
1748605750000|2025-05-30 11:49:10||416||416||416||416|0
1748605800000|2025-05-30 11:50:00|||||||||1400
1748605810000|2025-05-30 11:50:10||415.9||416||416||415.9|263
1748605820000|2025-05-30 11:50:20||415.9||415.9||415.9||415.9|736
1748605830000|2025-05-30 11:50:30|416|416|416.1|416|416.1|416|416|416|0
1748605850000|2025-05-30 11:50:50|416.2||416.2||416.2||416.2||131
1748605870000|2025-05-30 11:51:10|416.4|416.2|416.4|416.2|416.4|416.2|416.4|416.2|1369
1748605940000|2025-05-30 11:52:20|416.3||416.3||416.3||416.3||0
1748605950000|2025-05-30 11:52:30|||||||||180
1748605960000|2025-05-30 11:52:40|||||||||15
1748605980000|2025-05-30 11:53:00|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|1251
1748605990000|2025-05-30 11:53:10|416.3||416.3||416.3||416.3||0
1748606090000|2025-05-30 11:54:50||416.2||416.1||416.2||416.1|1369
1748606130000|2025-05-30 11:55:30||416.2||416.2||416.2||416.2|0
1748606180000|2025-05-30 11:56:20|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|0
1748606190000|2025-05-30 11:56:30|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|1369
1748606200000|2025-05-30 11:56:40|416.4|416.3|416.6|416.5|416.6|416.5|416.4|416.3|1193
1748606210000|2025-05-30 11:56:50|416.7||416.7||416.7||416.7||0
1748606220000|2025-05-30 11:57:00|||||||||291
1748606270000|2025-05-30 11:57:50|416.5|416.4|416.6|416.4|416.6|416.5|416.5|416.3|2025
1748606280000|2025-05-30 11:58:00|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|0
1748606360000|2025-05-30 11:59:20|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|1100
1748606370000|2025-05-30 11:59:30|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|0
1748606380000|2025-05-30 11:59:40|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|0
1748606450000|2025-05-30 12:00:50||416.5||416.5||416.5||416.5|0
1748606510000|2025-05-30 12:01:50|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|1267
1748606520000|2025-05-30 12:02:00||416.5||416.5||416.5||416.5|25
1748606580000|2025-05-30 12:03:00||416.6||416.6||416.6||416.6|579
1748606610000|2025-05-30 12:03:30|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|2022
1748606640000|2025-05-30 12:04:00|416.7|416.6|416.7|416.5|416.7|416.6|416.7|416.5|1443
1748606740000|2025-05-30 12:05:40|416.5|416.4|416.6|416.5|416.6|416.5|416.5|416.4|1369
1748606760000|2025-05-30 12:06:00|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|797
1748606810000|2025-05-30 12:06:50|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|39
1748606850000|2025-05-30 12:07:30|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|980
1748606870000|2025-05-30 12:07:50|416.6||416.6||416.6||416.6||0
1748606930000|2025-05-30 12:08:50|416.7|416.5|416.7|416.6|416.7|416.6|416.7|416.5|1369
1748606960000|2025-05-30 12:09:20|416.8|416.7|416.8|416.7|416.9|416.7|416.8|416.6|12934
1748606970000|2025-05-30 12:09:30|416.9|416.8|417|416.8|417|416.9|416.9|416.8|5727
1748606980000|2025-05-30 12:09:40|416.9|416.7|416.7|416.6|416.9|416.7|416.7|416.6|4141
1748606990000|2025-05-30 12:09:50|416.8||416.7||416.8||416.7||0
1748607000000|2025-05-30 12:10:00|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|600
1748607010000|2025-05-30 12:10:10|416.5|416.4|416.7|416.5|416.7|416.5|416.5|416.4|1921
1748607020000|2025-05-30 12:10:20|416.6|416.4|416.6|416.4|416.6|416.5|416.6|416.4|0
1748607030000|2025-05-30 12:10:30|416.5||416.5||416.5||416.5||0
1748607040000|2025-05-30 12:10:40|416.4|416.3|416.6|416.4|416.6|416.4|416.4|416.3|1713
1748607050000|2025-05-30 12:10:50|416.5||416.5||416.5||416.5||920
1748607070000|2025-05-30 12:11:10|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|1713
1748607080000|2025-05-30 12:11:20|||||||||1274
1748607090000|2025-05-30 12:11:30|416.7|416.3|416.5|416.3|416.7|416.3|416.5|416.3|150
1748607100000|2025-05-30 12:11:40|416.4||416.4||416.5||416.4||0
1748607110000|2025-05-30 12:11:50|416.3|416.1|416.4|416.2|416.4|416.2|416.3|416.1|834
1748607140000|2025-05-30 12:12:20||416.3||416.3||416.3||416.3|0
1748607160000|2025-05-30 12:12:40|||||||||177
1748607190000|2025-05-30 12:13:10|416.5||416.5||416.5||416.5||630
1748607200000|2025-05-30 12:13:20|416.4||416.5||416.5||416.4||0
1748607210000|2025-05-30 12:13:30|416.4||416.5||416.5||416.4||1713
1748607230000|2025-05-30 12:13:50|416.4||416.5||416.5||416.4||0
1748607240000|2025-05-30 12:14:00|416.4|416.4|416.5|416.4|416.5|416.4|416.4|416.4|635
1748607250000|2025-05-30 12:14:10|416.6||416.6||416.6||416.6||630
1748607270000|2025-05-30 12:14:30|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|0
1748607290000|2025-05-30 12:14:50||416.6||416.5||416.6||416.5|727
1748607300000|2025-05-30 12:15:00|416.6|416.6|416.7|416.6|416.7|416.6|416.6|416.6|0
1748607310000|2025-05-30 12:15:10|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|951
1748607360000|2025-05-30 12:16:00||416.4||416.4||416.4||416.4|393
1748607390000|2025-05-30 12:16:30||416.5||416.5||416.5||416.5|0
1748607400000|2025-05-30 12:16:40|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|1713
1748607410000|2025-05-30 12:16:50|416.6|416.5|416.6|416.5|416.7|416.5|416.6|416.5|842
1748607420000|2025-05-30 12:17:00||416.4||416.4||416.4||416.4|153
1748607430000|2025-05-30 12:17:10|416.5||416.6||416.6||416.5||0
1748607480000|2025-05-30 12:18:00|416.5||416.5||416.5||416.5||0
1748607520000|2025-05-30 12:18:40|416.6|416.5|416.6|416.4|416.6|416.5|416.6|416.4|0
1748607530000|2025-05-30 12:18:50|416.7|416.6|416.6|416.5|416.7|416.6|416.6|416.5|2273
1748607560000|2025-05-30 12:19:20|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|0
1748607590000|2025-05-30 12:19:50|||||||||1092
1748607630000|2025-05-30 12:20:30||416.5||416.5||416.5||416.5|1440
1748607670000|2025-05-30 12:21:10||416.6||416.6||416.6||416.6|0
1748607730000|2025-05-30 12:22:10|||||||||1589
1748607770000|2025-05-30 12:22:50|416.8||416.8||416.8||416.8||1284
1748607840000|2025-05-30 12:24:00|416.7||416.7||416.7||416.7||888
1748607930000|2025-05-30 12:25:30|416.8|416.7|416.8|416.6|416.8|416.7|416.7|416.6|1423
1748608080000|2025-05-30 12:28:00||416.7||416.6||416.7||416.6|1075
1748608120000|2025-05-30 12:28:40|416.7||416.7||416.7||416.7||0
1748608160000|2025-05-30 12:29:20|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|995
1748608200000|2025-05-30 12:30:00|416.8|416.6|416.8|416.7|416.9|416.7|416.8|416.6|2165
1748608210000|2025-05-30 12:30:10|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|0
1748608220000|2025-05-30 12:30:20|||||||||13
1748608230000|2025-05-30 12:30:30|416.8||416.8||416.8||416.8||0
1748608250000|2025-05-30 12:30:50|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|925
1748608340000|2025-05-30 12:32:20|416.6|416.4|416.6|416.4|416.6|416.4|416.5|416.4|2024
1748608380000|2025-05-30 12:33:00||416.5||416.5||416.5||416.5|0
1748608410000|2025-05-30 12:33:30||416.4||416.5||416.5||416.4|1787
1748608430000|2025-05-30 12:33:50|||||||||1284
1748608570000|2025-05-30 12:36:10|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|1284
1748608580000|2025-05-30 12:36:20|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|2212
1748608690000|2025-05-30 12:38:10|416.7||416.7||416.7||416.7||963
1748608910000|2025-05-30 12:41:50|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|180
1748608920000|2025-05-30 12:42:00||416.5||416.4||416.5||416.4|1055
1748608930000|2025-05-30 12:42:10||416.5||416.4||416.5||416.4|150
1748608960000|2025-05-30 12:42:40||416.5||416.5||416.5||416.5|0
1748608980000|2025-05-30 12:43:00|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|0
1748609040000|2025-05-30 12:44:00|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1748609050000|2025-05-30 12:44:10|416.7||416.7||416.7||416.7||0
1748609110000|2025-05-30 12:45:10|||||||||20
1748609170000|2025-05-30 12:46:10|416.6||416.6||416.6||416.6||48
1748609340000|2025-05-30 12:49:00||416.4||416.4||416.4||416.4|1355
1748609350000|2025-05-30 12:49:10||416.5||416.5||416.5||416.5|0
1748609820000|2025-05-30 12:57:00||416.4||416.5||416.5||416.4|0
1748609830000|2025-05-30 12:57:10||416.4||416.4||416.4||416.4|0
1748609850000|2025-05-30 12:57:30||416.5||416.5||416.5||416.5|0
1748609930000|2025-05-30 12:58:50|416.7||416.7||416.7||416.7||353
1748609940000|2025-05-30 12:59:00|||||||||1605
1748610020000|2025-05-30 13:00:20|416.6|416.6|416.7|416.6|416.7|416.6|416.6|416.6|833
1748610030000|2025-05-30 13:00:30|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|3005
1748610040000|2025-05-30 13:00:40|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1748610050000|2025-05-30 13:00:50|416.4|416.3|416.3|416.2|416.4|416.3|416.3|416.2|1268
1748610120000|2025-05-30 13:02:00|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1748610270000|2025-05-30 13:04:30|416.5|416.4|416.5|416.3|416.5|416.4|416.5|416.3|1037
1748610280000|2025-05-30 13:04:40|416.6|416.4|416.6|416.5|416.6|416.5|416.6|416.4|2402
1748610600000|2025-05-30 13:10:00||416.4||416.4||416.5||416.4|1704
1748610750000|2025-05-30 13:12:30||416.5||416.5||416.5||416.5|0
1748610760000|2025-05-30 13:12:40|||||||||1123
1748610780000|2025-05-30 13:13:00|||||||||2865
1748610850000|2025-05-30 13:14:10|||||||||1566
1748610900000|2025-05-30 13:15:00|||||||||314
1748611120000|2025-05-30 13:18:40|||||||||2007
1748611170000|2025-05-30 13:19:30|||||||||1681
1748611230000|2025-05-30 13:20:30|416.7|416.6|416.6|416.5|416.7|416.6|416.6|416.5|655
1748611290000|2025-05-30 13:21:30|416.7|416.6|416.6|416.5|416.7|416.6|416.6|416.5|2466
1748611410000|2025-05-30 13:23:30|||||||||869
1748611520000|2025-05-30 13:25:20||416.4||416.4||416.4||416.4|2007
1748611560000|2025-05-30 13:26:00|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|2007
1748611590000|2025-05-30 13:26:30|416.8||416.8||416.8||416.8||1093
1748611600000|2025-05-30 13:26:40|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|3199
1748611610000|2025-05-30 13:26:50|||||||||1193
1748611650000|2025-05-30 13:27:30|417|416.9|417.1|417|417.1|417|417|416.9|8
1748611660000|2025-05-30 13:27:40|417.3|417.2|417.4|417.3|417.4|417.3|417.3|417.2|1384
1748611680000|2025-05-30 13:28:00|417.3|417.2|417.2|417.1|417.3|417.2|417.2|417.1|1363
1748611700000|2025-05-30 13:28:20|||||||||386
1748611770000|2025-05-30 13:29:30|417.1|417|417.2|417|417.2|417|417.1|417|900
1748611790000|2025-05-30 13:29:50|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|3258
1748611800000|2025-05-30 13:30:00|417.4|417.3|417.7|417.5|417.7|417.5|417.4|417.3|4656
1748611810000|2025-05-30 13:30:10|417.6|417.4|417.5|417.3|417.6|417.4|417.4|417.3|6497
1748611840000|2025-05-30 13:30:40|417.4||417.4||417.4||417.4||0
1748611860000|2025-05-30 13:31:00|417.5|417.4|417.6|417.4|417.6|417.4|417.5|417.4|275
1748611870000|2025-05-30 13:31:10|417.4|417.3|417.3|417.1|417.4|417.3|417.3|417.1|1885
1748611890000|2025-05-30 13:31:30|417.4|417.3|417.5|417.3|417.5|417.3|417.4|417.3|2179
1748611920000|2025-05-30 13:32:00|417.4|417.2|417.4|417.2|417.4|417.2|417.4|417.2|1360
1748611940000|2025-05-30 13:32:20|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|0
1748611950000|2025-05-30 13:32:30||417.4||417.4||417.4||417.4|0
1748611960000|2025-05-30 13:32:40|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|973
1748611970000|2025-05-30 13:32:50|417.7||417.7||417.7||417.7||0
1748611990000|2025-05-30 13:33:10|417.6||417.6||417.6||417.6||0
1748612000000|2025-05-30 13:33:20|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|625
1748612030000|2025-05-30 13:33:50|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|380
1748612050000|2025-05-30 13:34:10|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|3153
1748612070000|2025-05-30 13:34:30||417.3||417.3||417.3||417.3|383
1748612100000|2025-05-30 13:35:00|417.4|417.4|417.5|417.4|417.5|417.4|417.4|417.4|0
1748612110000|2025-05-30 13:35:10|417.6|417.5|417.7|417.6|417.7|417.6|417.6|417.5|1970
1748612140000|2025-05-30 13:35:40||417.5||417.5||417.5||417.5|1206
1748612150000|2025-05-30 13:35:50|417.6||417.6||417.6||417.6||0
1748612170000|2025-05-30 13:36:10|417.7|417.6|417.9|417.8|417.9|417.8|417.7|417.6|5417
1748612180000|2025-05-30 13:36:20|417.8|417.7|417.9|417.7|417.9|417.7|417.8|417.7|0
1748612190000|2025-05-30 13:36:30|417.8||417.9||417.9||417.8||0
1748612200000|2025-05-30 13:36:40|417.8||417.8||417.8||417.8||0
1748612230000|2025-05-30 13:37:10|417.9|417.8|417.8|417.7|417.9|417.8|417.8|417.7|385
1748612290000|2025-05-30 13:38:10|||||||||1638
1748612320000|2025-05-30 13:38:40||417.6||417.6||417.6||417.6|0
1748612330000|2025-05-30 13:38:50||417.7||417.6||417.7||417.6|0
1748612340000|2025-05-30 13:39:00|417.7||417.8||417.8||417.7||0
1748612360000|2025-05-30 13:39:20|417.7|417.5|417.6|417.5|417.7|417.5|417.6|417.5|1012
1748612370000|2025-05-30 13:39:30|417.5|417.4|417.5|417.4|417.6|417.4|417.5|417.4|546
1748612380000|2025-05-30 13:39:40|417.6||417.5||417.6||417.5||0
1748612500000|2025-05-30 13:41:40|||||||||270
1748612520000|2025-05-30 13:42:00|||||||||1707
1748612530000|2025-05-30 13:42:10|417.4|417.3|417.5|417.3|417.5|417.3|417.4|417.3|2566
1748612610000|2025-05-30 13:43:30||417.4||417.3||417.4||417.3|150
1748612730000|2025-05-30 13:45:30|||||||||2146
1748612750000|2025-05-30 13:45:50||417.4||417.3||417.4||417.3|4082
1748612760000|2025-05-30 13:46:00|||||||||1112
1748612790000|2025-05-30 13:46:30|417.4|417.2|417.4|417.2|417.4|417.2|417.4|417.2|0
1748612800000|2025-05-30 13:46:40||417.3||417.2||417.3||417.2|163
1748612820000|2025-05-30 13:47:00|417.3|417.1|417.3|417.2|417.3|417.2|417.3|417.1|1119
1748612830000|2025-05-30 13:47:10||417.1||417.2||417.2||417.1|987
1748612850000|2025-05-30 13:47:30|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|1549
1748612870000|2025-05-30 13:47:50||417||417||417||417|935
1748612890000|2025-05-30 13:48:10|417.1|416.9|417|416.9|417.1|416.9|417|416.9|1012
1748612910000|2025-05-30 13:48:30|||||||||551
1748612920000|2025-05-30 13:48:40|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|159
1748612930000|2025-05-30 13:48:50|417|416.9|417|416.9|417|416.9|417|416.9|0
1748612940000|2025-05-30 13:49:00|417.1|417|417.1|417|417.1|417|417.1|416.9|150
1748612960000|2025-05-30 13:49:20|417|416.9|417|416.9|417|416.9|417|416.9|278
1748612970000|2025-05-30 13:49:30|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|0
1748613000000|2025-05-30 13:50:00|417||416.9||417||416.9||1707
1748613010000|2025-05-30 13:50:10|||||||||866
1748613040000|2025-05-30 13:50:40|||||||||806
1748613090000|2025-05-30 13:51:30|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|1553
1748613120000|2025-05-30 13:52:00|416.9|416.8|416.9|416.8|417|416.9|416.9|416.8|4462
1748613130000|2025-05-30 13:52:10|416.8|416.7|416.9|416.8|416.9|416.8|416.8|416.7|3357
1748613190000|2025-05-30 13:53:10||416.7||416.7||416.7||416.7|84
1748613270000|2025-05-30 13:54:30|416.8||416.8||416.8||416.8||401
1748613280000|2025-05-30 13:54:40|416.9||416.9||416.9||416.9||1883
1748613300000|2025-05-30 13:55:00||416.8||416.8||416.8||416.8|855
1748613310000|2025-05-30 13:55:10|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|1520
1748613330000|2025-05-30 13:55:30|416.9|416.8|416.9|416.7|416.9|416.8|416.9|416.7|2989
1748613350000|2025-05-30 13:55:50||416.8||416.8||416.8||416.8|0
1748613360000|2025-05-30 13:56:00||416.7||416.7||416.7||416.7|569
1748613450000|2025-05-30 13:57:30||416.8||416.8||416.8||416.8|1042
1748613490000|2025-05-30 13:58:10|||||||||723
1748613600000|2025-05-30 14:00:00|||||||||150
1748613610000|2025-05-30 14:00:10||416.7||416.7||416.7||416.7|657
1748613640000|2025-05-30 14:00:40||416.8||416.8||416.8||416.8|0
1748613660000|2025-05-30 14:01:00||416.7||416.7||416.7||416.7|0
1748613740000|2025-05-30 14:02:20|416.8||416.8||416.8||416.8||1883
1748613780000|2025-05-30 14:03:00|416.9||416.9||416.9||416.9||1883
1748613830000|2025-05-30 14:03:50|417.1|417|417.1|417|417.2|417|417.1|417|1883
1748613840000|2025-05-30 14:04:00|417.2||417.2||417.2||417.2||0
1748613850000|2025-05-30 14:04:10|417.4|417.3|417.4|417.2|417.4|417.3|417.3|417.2|313
1748613870000|2025-05-30 14:04:30|417.3||417.3||417.3||417.3||0
1748613880000|2025-05-30 14:04:40||417.1||417.1||417.1||417.1|816
1748613920000|2025-05-30 14:05:20|417.2||417.2||417.2||417.2||1873
1748613940000|2025-05-30 14:05:40|417.3|417.2|417.2|417.1|417.3|417.2|417.2|417.1|1524
1748613990000|2025-05-30 14:06:30|417.2|417|417.2|417|417.2|417|417.2|417|0
1748614000000|2025-05-30 14:06:40|417.3|417.1|417.3|417.1|417.3|417.1|417.3|417.1|0
1748614010000|2025-05-30 14:06:50|417.2|417|417.2|417|417.2|417|417.2|417|0
1748614020000|2025-05-30 14:07:00|417.3|417.1|417.2|417|417.3|417.1|417.2|417|1643
1748614030000|2025-05-30 14:07:10|417.3|417.1|417.1|416.9|417.3|417.1|417.1|416.9|61
1748614040000|2025-05-30 14:07:20|417.2|417|417.2|417|417.2|417|417.2|417|0
1748614050000|2025-05-30 14:07:30|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|0
1748614060000|2025-05-30 14:07:40|417.2|417|417.2|417|417.2|417|417.2|417|0
1748614070000|2025-05-30 14:07:50|417.1|416.9|417.2|417|417.2|417|417.1|416.9|0
1748614080000|2025-05-30 14:08:00|417.1|416.9|417.2|417|417.2|417|417.1|416.9|0
1748614090000|2025-05-30 14:08:10|417.1|416.9|417.2|417|417.2|417|417.1|416.9|0
1748614100000|2025-05-30 14:08:20|417.1|416.9|417.1|416.8|417.2|416.9|417.1|416.8|433
1748614110000|2025-05-30 14:08:30|417.2|416.9|417.2|416.9|417.2|416.9|417.1|416.8|0
1748614120000|2025-05-30 14:08:40|417.1|416.8|417.2|416.9|417.2|416.9|417.1|416.8|0
1748614130000|2025-05-30 14:08:50|417.1|416.8|417.2|416.9|417.2|416.9|417.1|416.8|0
1748614140000|2025-05-30 14:09:00|417.1|416.8|417.1|416.8|417.2|416.9|417.1|416.8|0
1748614150000|2025-05-30 14:09:10|417.2|416.9|417.1|416.8|417.2|416.9|417.1|416.8|0
1748614160000|2025-05-30 14:09:20|417.2|416.9|417.2|417|417.2|417|417.2|416.9|0
1748614180000|2025-05-30 14:09:40|417.1|416.9|417.2|417|417.2|417|417.1|416.9|0
1748614190000|2025-05-30 14:09:50|417.1|416.9|417.1|416.9|417.2|417|417.1|416.9|112
1748614200000|2025-05-30 14:10:00|417.2|417|417.3|417.1|417.3|417.1|417.2|417|860
1748614210000|2025-05-30 14:10:10|417.2|417|417.4|417.2|417.4|417.2|417.2|417|2357
1748614220000|2025-05-30 14:10:20|417.3|417.1|417.3|417.1|417.4|417.2|417.3|417.1|9
1748614230000|2025-05-30 14:10:30|417.4|417.2|417.4|417.1|417.5|417.2|417.3|417.1|0
1748614250000|2025-05-30 14:10:50|417.5|417.2|417.5|417.2|417.5|417.2|417.5|417.2|0
1748614260000|2025-05-30 14:11:00|417.4|417.1|417.5|417.2|417.5|417.2|417.4|417.1|0
1748614270000|2025-05-30 14:11:10|417.4|417.1|417.4|417.1|417.4|417.1|417.4|417.1|0
1748614290000|2025-05-30 14:11:30|417.5|417.2|417.4|417.1|417.5|417.2|417.4|417.1|0
1748614300000|2025-05-30 14:11:40|417.5|417.2|417.5|417.2|417.5|417.2|417.5|417.2|0
1748614350000|2025-05-30 14:12:30|417.4|417.1|417.4|417.1|417.4|417.1|417.4|417.1|1531
1748614360000|2025-05-30 14:12:40|417.3|417|417.3|417.1|417.3|417.1|417.2|417|0
1748614370000|2025-05-30 14:12:50|417.2|417|417.3|417.1|417.3|417.1|417.2|417|0
1748614380000|2025-05-30 14:13:00|417.2|417|417.2|416.9|417.2|417|417.2|416.9|674
1748614390000|2025-05-30 14:13:10|417.3|417|417.2|416.9|417.3|417|417.2|416.9|0
1748614400000|2025-05-30 14:13:20|417.3|417|417.3|417|417.3|417|417.3|417|0
1748614420000|2025-05-30 14:13:40|417.2|416.9|417.3|417|417.3|417|417.2|416.9|0
1748614440000|2025-05-30 14:14:00|417.2|416.9|417.2|417|417.2|417|417.1|416.9|1959
1748614450000|2025-05-30 14:14:10|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|0
1748614460000|2025-05-30 14:14:20|417|416.8|417|416.8|417|416.8|416.9|416.7|1183
1748614470000|2025-05-30 14:14:30|416.9|416.7|417|416.8|417|416.8|416.9|416.7|0
1748614480000|2025-05-30 14:14:40|416.9|416.7|417|416.8|417|416.8|416.9|416.7|0
1748614490000|2025-05-30 14:14:50|416.9|416.7|417|416.8|417|416.8|416.9|416.7|422
1748614500000|2025-05-30 14:15:00|416.9|416.6|417|416.8|417.1|416.9|416.9|416.6|1925
1748614510000|2025-05-30 14:15:10|417.1|416.9|417|416.8|417.1|416.9|417|416.8|0
1748614520000|2025-05-30 14:15:20|417.1|416.9|417.1|416.8|417.1|416.9|417|416.8|1297
1748614530000|2025-05-30 14:15:30|417|416.7|417|416.7|417.1|416.8|417|416.7|0
1748614550000|2025-05-30 14:15:50|417.1|416.8|417.1|416.8|417.1|416.8|417.1|416.8|0
1748614560000|2025-05-30 14:16:00|417|416.7|416.8|416.6|417|416.7|416.8|416.6|2223
1748614570000|2025-05-30 14:16:10|416.9|416.7|416.9|416.7|416.9|416.7|416.8|416.6|0
1748614580000|2025-05-30 14:16:20|416.8|416.6|416.8|416.5|416.8|416.6|416.8|416.5|2223
1748614590000|2025-05-30 14:16:30|416.9|416.6|416.8|416.6|416.9|416.6|416.8|416.5|50
1748614610000|2025-05-30 14:16:50|416.7|416.5|416.7|416.5|416.8|416.6|416.7|416.5|1519
1748614620000|2025-05-30 14:17:00|416.8|416.6|416.8|416.5|416.9|416.6|416.8|416.5|386
1748614630000|2025-05-30 14:17:10|416.9|416.6|416.8|416.5|416.9|416.6|416.8|416.5|200
1748614640000|2025-05-30 14:17:20|416.9|416.6|416.9|416.6|416.9|416.6|416.9|416.6|0
1748614650000|2025-05-30 14:17:30|416.8|416.5|416.9|416.6|416.9|416.6|416.8|416.5|0
1748614660000|2025-05-30 14:17:40|416.8|416.5|416.9|416.6|416.9|416.7|416.8|416.5|1092
1748614670000|2025-05-30 14:17:50|417|416.7|416.9|416.6|417|416.7|416.9|416.6|0
1748614680000|2025-05-30 14:18:00|417|416.7|417|416.7|417|416.7|416.9|416.6|0
1748614700000|2025-05-30 14:18:20|416.9|416.6|417|416.7|417|416.7|416.9|416.6|0
1748614710000|2025-05-30 14:18:30|416.9|416.6|417|416.7|417|416.7|416.9|416.6|0
1748614720000|2025-05-30 14:18:40|416.9|416.6|416.9|416.6|416.9|416.6|416.9|416.6|0
1748614730000|2025-05-30 14:18:50|417|416.7|416.9|416.6|417|416.7|416.9|416.6|0
1748614740000|2025-05-30 14:19:00|417|416.7|416.9|416.6|417|416.7|416.9|416.6|0
1748614760000|2025-05-30 14:19:20|417|416.7|416.9|416.6|417|416.7|416.9|416.6|0
1748614770000|2025-05-30 14:19:30|417|416.7|416.9|416.6|417|416.7|416.9|416.6|0
1748614780000|2025-05-30 14:19:40|417|416.8|417|416.8|417.1|416.9|417|416.8|1106
1748614790000|2025-05-30 14:19:50|417.1|416.9|417.1|416.9|417.1|416.9|417|416.8|0
1748614800000|2025-05-30 14:20:00|417|416.8|417|416.8|417.1|416.9|417|416.8|0
1748614810000|2025-05-30 14:20:10|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|0
1748614820000|2025-05-30 14:20:20|417|416.8|417|416.8|417|416.8|417|416.8|576
1748614830000|2025-05-30 14:20:30|417.1|416.9|417.1|416.9|417.2|417|417|416.8|7973
1748614840000|2025-05-30 14:20:40|417.2|417|417.2|417|417.2|417|417.1|416.9|0
1748614850000|2025-05-30 14:20:50|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|0
1748614860000|2025-05-30 14:21:00|417.2|417|417.1|416.8|417.2|417|417|416.8|1961
1748614870000|2025-05-30 14:21:10|417.2|416.9|417.2|416.9|417.2|416.9|417.1|416.8|0
1748614880000|2025-05-30 14:21:20|417.1|416.8|417.1|416.8|417.1|416.8|417.1|416.8|0
1748614930000|2025-05-30 14:22:10|||||||||1184
1748614980000|2025-05-30 14:23:00|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|1726
1748615020000|2025-05-30 14:23:40||417||417||417||417|1013
1748615030000|2025-05-30 14:23:50|417.1||417.1||417.1||417.1||0
1748615040000|2025-05-30 14:24:00|417|416.9|417.1|416.9|417.1|416.9|417|416.9|1
1748615120000|2025-05-30 14:25:20|417.2|417|417.2|417|417.2|417|417.2|417|370
1748615160000|2025-05-30 14:26:00|417.1|417.1|417.1|417|417.1|417.1|417.1|417|1883
1748615170000|2025-05-30 14:26:10|417.2|417.1|417.2|417|417.2|417.1|417.1|417|0
1748615180000|2025-05-30 14:26:20||417.1||417.1||417.1||417.1|0
1748615210000|2025-05-30 14:26:50|417.1|417|417.2|417|417.2|417.1|417.1|417|396
1748615250000|2025-05-30 14:27:30|417.1|416.9|417|416.9|417.1|416.9|417|416.9|2180
1748615270000|2025-05-30 14:27:50|417.1||417.1||417.1||417.1||406
1748615290000|2025-05-30 14:28:10|417||417.1||417.1||417||555
1748615310000|2025-05-30 14:28:30|417.2|417|417.2|417|417.2|417|417.2|417|1010
1748615320000|2025-05-30 14:28:40|417.1|416.9|417.3|417.2|417.3|417.2|417.1|416.9|1640
1748615330000|2025-05-30 14:28:50|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|622
1748615340000|2025-05-30 14:29:00|417.5|417.4|417.5|417.4|417.5|417.4|417.4|417.3|3167
1748615350000|2025-05-30 14:29:10|417.6|417.5|417.5|417.4|417.6|417.5|417.5|417.4|4974
1748615360000|2025-05-30 14:29:20|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|3412
1748615370000|2025-05-30 14:29:30|417.7||417.7||417.7||417.7||0
1748615380000|2025-05-30 14:29:40|417.6|417.4|417.6|417.4|417.6|417.4|417.6|417.4|300
1748615400000|2025-05-30 14:30:00||417.5||417.5||417.5||417.5|0
1748615420000|2025-05-30 14:30:20|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|425
1748615430000|2025-05-30 14:30:30|417.8||417.8||417.8||417.8||0
1748615460000|2025-05-30 14:31:00|417.9|417.7|417.9|417.7|417.9|417.7|417.9|417.7|134
1748615470000|2025-05-30 14:31:10||417.8||417.8||417.8||417.8|3847
1748615490000|2025-05-30 14:31:30|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|0
1748615580000|2025-05-30 14:33:00||417.6||417.6||417.6||417.6|2355
1748615590000|2025-05-30 14:33:10|417.7||417.7||417.7||417.7||0
1748615600000|2025-05-30 14:33:20|417.8||417.8||417.8||417.8||0
1748615650000|2025-05-30 14:34:10||417.7||417.6||417.7||417.6|235
1748615660000|2025-05-30 14:34:20|417.7||417.7||417.7||417.7||1456
1748615670000|2025-05-30 14:34:30|417.8||417.7||417.8||417.7||0
1748615690000|2025-05-30 14:34:50|417.8||417.7||417.8||417.7||0
1748615700000|2025-05-30 14:35:00|417.8||417.7||417.8||417.7||0
1748615710000|2025-05-30 14:35:10|||||||||2809
1748615720000|2025-05-30 14:35:20|417.5|417.4|417.5|417.3|417.5|417.4|417.5|417.3|1330
1748615730000|2025-05-30 14:35:30|417.4|417.4|417.4|417.3|417.4|417.4|417.4|417.3|0
1748615740000|2025-05-30 14:35:40|417.5||417.5||417.5||417.5||0
1748615750000|2025-05-30 14:35:50|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|3253
1748615760000|2025-05-30 14:36:00||417.4||417.4||417.4||417.4|420
1748615770000|2025-05-30 14:36:10|||||||||2500
1748615840000|2025-05-30 14:37:20|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|0
1748615860000|2025-05-30 14:37:40|417.4|417.2|417.4|417.2|417.4|417.2|417.4|417.2|0
1748615870000|2025-05-30 14:37:50|417.3|417|417.2|417|417.3|417|417.2|417|70
1748615880000|2025-05-30 14:38:00||417.1||417||417.1||417|417
1748615890000|2025-05-30 14:38:10|417.3|417.1|417.3|417.1|417.3|417.1|417.3|417.1|641
1748615920000|2025-05-30 14:38:40|417.4|417.2|417.4|417.2|417.4|417.2|417.4|417.2|2355
1748616040000|2025-05-30 14:40:40|417.3|417.1|417.3|417.1|417.3|417.1|417.3|417.1|1472
1748616060000|2025-05-30 14:41:00|417.1|417|417.1|417|417.1|417|417.1|417|203
1748616100000|2025-05-30 14:41:40||416.9||416.9||416.9||416.9|0
1748616130000|2025-05-30 14:42:10|417|416.8|417|416.8|417|416.8|417|416.8|889
1748616150000|2025-05-30 14:42:30|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|2355
1748616180000|2025-05-30 14:43:00||416.8||416.7||416.8||416.7|0
1748616230000|2025-05-30 14:43:50|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|1600
1748616240000|2025-05-30 14:44:00||416.7||416.7||416.7||416.6|2355
1748616260000|2025-05-30 14:44:20||416.6||416.6||416.6||416.6|0
1748616270000|2025-05-30 14:44:30||416.7||416.7||416.7||416.7|0
1748616280000|2025-05-30 14:44:40|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|802
1748616290000|2025-05-30 14:44:50|416.8||416.8||416.8||416.8||2355
1748616310000|2025-05-30 14:45:10||416.7||416.7||416.7||416.7|5
1748616320000|2025-05-30 14:45:20||416.6||416.6||416.6||416.6|0
1748616360000|2025-05-30 14:46:00|||||||||835
1748616460000|2025-05-30 14:47:40|416.7|416.5|416.6|416.5|416.7|416.5|416.6|416.5|2355
1748616500000|2025-05-30 14:48:20|416.7||416.6||416.7||416.6||1137
1748616510000|2025-05-30 14:48:30|416.7||416.7||416.7||416.7||0
1748616550000|2025-05-30 14:49:10|416.5|416.4|416.5|416.3|416.5|416.4|416.5|416.3|1278
1748616570000|2025-05-30 14:49:30||416.4||416.4||416.4||416.4|0
1748616590000|2025-05-30 14:49:50||416.3||416.3||416.3||416.3|0
1748616620000|2025-05-30 14:50:20|416.4|416.4|416.5|416.3|416.5|416.4|416.4|416.3|3457
1748616630000|2025-05-30 14:50:30|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|2355
1748616680000|2025-05-30 14:51:20|416.5|416.5|416.5|416.4|416.5|416.5|416.5|416.4|1096
1748616700000|2025-05-30 14:51:40||416.3||416.3||416.3||416.3|721
1748616750000|2025-05-30 14:52:30|416.4|416.1|416.2|416.1|416.4|416.1|416.2|416.1|1053
1748616780000|2025-05-30 14:53:00|416.3||416.3||416.3||416.3||191
1748616800000|2025-05-30 14:53:20||416.2||416.2||416.2||416.2|0
1748616810000|2025-05-30 14:53:30|416.4||416.4||416.4||416.4||1330
1748616840000|2025-05-30 14:54:00|416.3||416.3||416.3||416.3||2355
1748616910000|2025-05-30 14:55:10|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|364
1748616930000|2025-05-30 14:55:30|||||||||803
1748616950000|2025-05-30 14:55:50|416.3||416.3||416.3||416.3||1493
1748616970000|2025-05-30 14:56:10||416.2||416.2||416.2||416.2|0
1748616980000|2025-05-30 14:56:20|416.2|416.1|416.3|416.1|416.3|416.1|416.2|416.1|1299
1748617040000|2025-05-30 14:57:20||416.2||416.2||416.2||416.2|0
1748617080000|2025-05-30 14:58:00|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|342
1748617110000|2025-05-30 14:58:30||416||416||416||416|3172
1748617140000|2025-05-30 14:59:00|416.1||416.2||416.2||416.1||2740
1748617170000|2025-05-30 14:59:30|416.1||416.1||416.1||416.1||0
1748617180000|2025-05-30 14:59:40|416.2||416.2||416.2||416.2||1730
1748617200000|2025-05-30 15:00:00|416.1||416.1||416.1||416.1||0
1748617210000|2025-05-30 15:00:10|416|415.9|416|415.9|416|415.9|416|415.9|1436
1748617220000|2025-05-30 15:00:20|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|2382
1748617250000|2025-05-30 15:00:50|416|415.9|416|415.9|416|415.9|416|415.9|246
1748617270000|2025-05-30 15:01:10||415.8||415.8||415.8||415.8|347
1748617300000|2025-05-30 15:01:40||415.9||415.9||415.9||415.9|0
1748617310000|2025-05-30 15:01:50|416.1|416|416.1|416|416.1|416|416.1|416|185
1748617350000|2025-05-30 15:02:30||415.9||415.9||415.9||415.9|1950
1748617370000|2025-05-30 15:02:50||416||416||416||416|540
1748617400000|2025-05-30 15:03:20|416.2||416.2||416.2||416.2||0
1748617430000|2025-05-30 15:03:50|||||||||997
1748617470000|2025-05-30 15:04:30||416.1||416||416.1||416|1532
1748617500000|2025-05-30 15:05:00|||||||||3159
1748617570000|2025-05-30 15:06:10|416.1||416.1||416.1||416.1||1174
1748617580000|2025-05-30 15:06:20|416.2||416.1||416.2||416.1||0
1748617600000|2025-05-30 15:06:40||415.9||415.9||415.9||415.9|110
1748617660000|2025-05-30 15:07:40|416.2|416|416.2|416|416.2|416.1|416.2|416|5650
1748617670000|2025-05-30 15:07:50||416.1||416||416.1||416|514
1748617750000|2025-05-30 15:09:10|||||||||1085
1748617760000|2025-05-30 15:09:20||416.1||416.1||416.1||416.1|0
1748617860000|2025-05-30 15:11:00|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.1|2997
1748617870000|2025-05-30 15:11:10|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|150
1748617930000|2025-05-30 15:12:10|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1748617950000|2025-05-30 15:12:30|416.5||416.5||416.5||416.5||0
1748617960000|2025-05-30 15:12:40|416.4||416.4||416.4||416.4||0
1748617970000|2025-05-30 15:12:50|416.5||416.5||416.5||416.5||0
1748617980000|2025-05-30 15:13:00|416.3|416.4|416.3|416.2|416.3|416.4|416.3|416.2|3917
1748617990000|2025-05-30 15:13:10|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1748618030000|2025-05-30 15:13:50|||||||||300
1748618050000|2025-05-30 15:14:10|||||||||800
1748618070000|2025-05-30 15:14:30|416.3|416.2|416.3|416.1|416.3|416.2|416.3|416.1|2205
1748618080000|2025-05-30 15:14:40||416.2||416.2||416.2||416.2|0
1748618100000|2025-05-30 15:15:00||416.1||416.1||416.1||416.1|0
1748618110000|2025-05-30 15:15:10|416.4|416|416.3|416.1|416.4|416.1|416.2|416|0
1748618120000|2025-05-30 15:15:20|416.2|416|416.2|416|416.3|416.1|416.2|416|0
1748618130000|2025-05-30 15:15:30|416.3|416.1|416.2|416|416.3|416.1|416.2|416|0
1748618140000|2025-05-30 15:15:40|416.3|416.1|416.3|416.1|416.3|416.1|416.3|416.1|0
1748618150000|2025-05-30 15:15:50|416.2|416|416.2|416|416.3|416.1|416.2|416|0
1748618160000|2025-05-30 15:16:00|416.3|416.1|416.1|415.9|416.3|416.1|416.1|415.9|4956
1748618170000|2025-05-30 15:16:10|416.2|416|416.2|416|416.2|416|416.2|416|0
1748618180000|2025-05-30 15:16:20|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|0
1748618190000|2025-05-30 15:16:30|416|415.8|415.9|415.7|416|415.8|415.9|415.7|2223
1748618200000|2025-05-30 15:16:40|416|415.8|416.1|415.8|416.1|415.9|416|415.7|3709
1748618210000|2025-05-30 15:16:50|416|415.7|416|415.7|416.1|415.8|416|415.7|0
1748618220000|2025-05-30 15:17:00|416.1|415.8|416|415.8|416.1|415.9|416|415.8|2995
1748618230000|2025-05-30 15:17:10|416.1|415.9|416.1|415.9|416.1|415.9|416|415.8|0
1748618240000|2025-05-30 15:17:20|416|415.8|416|415.8|416.1|415.9|416|415.8|2113
1748618250000|2025-05-30 15:17:30|416.1|415.9|416|415.8|416.1|415.9|416|415.8|0
1748618260000|2025-05-30 15:17:40|416.1|415.9|416|415.8|416.1|415.9|415.9|415.7|3641
1748618270000|2025-05-30 15:17:50|415.9|415.7|415.9|415.7|416|415.8|415.9|415.7|203
1748618280000|2025-05-30 15:18:00|416|415.8|416|415.8|416|415.8|415.9|415.7|398
1748618290000|2025-05-30 15:18:10|416.1|415.9|416|415.7|416.1|415.9|416|415.7|0
1748618300000|2025-05-30 15:18:20|416.1|415.8|416.1|415.8|416.1|415.8|416.1|415.8|0
1748618310000|2025-05-30 15:18:30|416|415.7|416|415.7|416.1|415.8|416|415.7|0
1748618340000|2025-05-30 15:19:00|416.1|415.8|416|415.7|416.1|415.8|416|415.7|0
1748618350000|2025-05-30 15:19:10|416.1|415.8|416|415.8|416.1|415.8|415.9|415.7|0
1748618360000|2025-05-30 15:19:20|415.9|415.7|416|415.8|416|415.8|415.9|415.7|0
1748618370000|2025-05-30 15:19:30|415.9|415.7|416|415.8|416|415.8|415.9|415.7|674
1748618380000|2025-05-30 15:19:40|415.9|415.7|415.9|415.7|416|415.8|415.9|415.7|0
1748618390000|2025-05-30 15:19:50|416|415.8|416|415.8|416|415.8|415.9|415.7|0
1748618400000|2025-05-30 15:20:00|415.9|415.7|415.7|415.5|415.9|415.7|415.7|415.5|438
1748618410000|2025-05-30 15:20:10|415.8|415.6|415.9|415.6|415.9|415.6|415.8|415.5|0
1748618420000|2025-05-30 15:20:20|415.8|415.5|415.9|415.6|415.9|415.6|415.8|415.5|837
1748618430000|2025-05-30 15:20:30|415.8|415.5|415.7|415.5|415.8|415.6|415.7|415.5|1127
1748618440000|2025-05-30 15:20:40|415.8|415.6|415.8|415.5|415.8|415.6|415.8|415.5|1488
1748618450000|2025-05-30 15:20:50|415.7|415.6|415.7|415.5|415.8|415.6|415.7|415.5|0
1748618460000|2025-05-30 15:21:00|415.8|415.6|415.8|415.6|415.8|415.6|415.7|415.5|4058
1748618470000|2025-05-30 15:21:10|415.7|415.5|415.9|415.7|415.9|415.7|415.7|415.5|469
1748618480000|2025-05-30 15:21:20|415.8|415.5|415.8|415.5|415.9|415.6|415.8|415.5|84
1748618490000|2025-05-30 15:21:30|415.9|415.6|415.9|415.6|415.9|415.6|415.8|415.5|0
1748618500000|2025-05-30 15:21:40|415.7|415.5|415.9|415.6|415.9|415.6|415.7|415.5|0
1748618520000|2025-05-30 15:22:00|415.8|415.7|415.8|415.6|415.9|415.7|415.8|415.6|0
1748618530000|2025-05-30 15:22:10|415.9|415.7|415.8|415.6|415.9|415.7|415.8|415.6|0
1748618540000|2025-05-30 15:22:20|415.9|415.7|415.9|415.7|415.9|415.7|415.7|415.5|618
1748618550000|2025-05-30 15:22:30|415.8|415.6|415.9|415.7|415.9|415.7|415.8|415.6|0
1748618560000|2025-05-30 15:22:40|415.8|415.6|415.9|415.6|416|415.7|415.8|415.6|139
1748618570000|2025-05-30 15:22:50|416|415.7|416|415.8|416|415.8|415.9|415.7|0
1748618580000|2025-05-30 15:23:00|415.9|415.7|416|415.8|416|415.8|415.9|415.7|0
1748618590000|2025-05-30 15:23:10|415.9|415.7|415.9|415.7|416|415.8|415.9|415.7|1409
1748618600000|2025-05-30 15:23:20|416|415.6|415.9|415.7|416|415.7|415.8|415.6|0
1748618610000|2025-05-30 15:23:30|416|415.6|415.9|415.6|416|415.6|415.9|415.6|0
1748618620000|2025-05-30 15:23:40|416|415.7|416|415.7|416|415.7|415.9|415.6|0
1748618630000|2025-05-30 15:23:50|415.9|415.6|415.9|415.6|415.9|415.6|415.8|415.5|776
1748618640000|2025-05-30 15:24:00|415.8|415.5|415.8|415.6|415.9|415.7|415.8|415.5|1134
1748618650000|2025-05-30 15:24:10|415.9|415.7|415.8|415.6|415.9|415.7|415.8|415.6|0
1748618670000|2025-05-30 15:24:30|415.9|415.7|415.9|415.7|415.9|415.7|415.8|415.6|0
1748618680000|2025-05-30 15:24:40|415.8|415.6|415.9|415.7|415.9|415.7|415.8|415.6|0
1748618690000|2025-05-30 15:24:50|415.8|415.6|415.8|415.6|415.8|415.6|415.8|415.6|0
1748618700000|2025-05-30 15:25:00|415.9|415.7|415.7|415.5|415.9|415.7|415.7|415.5|518
1748618710000|2025-05-30 15:25:10|415.8|415.6|415.7|415.5|415.8|415.6|415.7|415.5|656
1748618720000|2025-05-30 15:25:20|415.8|415.6|415.8|415.6|415.8|415.6|415.7|415.5|13
1748618730000|2025-05-30 15:25:30|415.9|415.7|415.9|415.7|415.9|415.7|415.9|415.7|0
1748618740000|2025-05-30 15:25:40|415.8|415.6|415.9|415.7|415.9|415.7|415.8|415.6|0
1748618750000|2025-05-30 15:25:50|415.8|415.6|415.8|415.6|415.9|415.7|415.8|415.6|0
1748618760000|2025-05-30 15:26:00|415.9|415.7|415.8|415.6|415.9|415.7|415.8|415.6|1219
1748618770000|2025-05-30 15:26:10|415.9|415.7|415.8|415.6|415.9|415.7|415.8|415.6|0
1748618780000|2025-05-30 15:26:20|415.9|415.7|415.9|415.7|416|415.8|415.9|415.7|1480
1748618790000|2025-05-30 15:26:30|416|415.8|415.9|415.7|416|415.8|415.9|415.7|0
1748618800000|2025-05-30 15:26:40|416|415.8|416|415.8|416|415.8|415.9|415.7|0
1748618810000|2025-05-30 15:26:50|415.9|415.7|415.9|415.7|415.9|415.7|415.9|415.7|0
1748618820000|2025-05-30 15:27:00|416|415.8|415.9|415.7|416|415.8|415.9|415.7|0
1748618830000|2025-05-30 15:27:10|416|415.8|415.9|415.7|416|415.8|415.9|415.7|0
1748618840000|2025-05-30 15:27:20|416|415.8|415.9|415.6|416|415.8|415.9|415.6|3782
1748618850000|2025-05-30 15:27:30|416|415.7|416|415.7|416|415.7|415.9|415.6|0
1748618860000|2025-05-30 15:27:40|415.9|415.6|416|415.7|416|415.7|415.9|415.6|0
1748618870000|2025-05-30 15:27:50|415.9|415.6|415.9|415.7|416|415.8|415.9|415.6|0
1748618880000|2025-05-30 15:28:00|415.8|415.6|415.8|415.6|415.9|415.7|415.8|415.6|0
1748618890000|2025-05-30 15:28:10|415.7|415.5|415.8|415.6|415.8|415.6|415.7|415.5|89
1748618900000|2025-05-30 15:28:20|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|0
1748618910000|2025-05-30 15:28:30|415.8|415.6|415.6|415.4|415.8|415.6|415.6|415.4|2417
1748618920000|2025-05-30 15:28:40|415.7|415.3|415.6|415.4|415.7|415.4|415.5|415.3|197
1748618930000|2025-05-30 15:28:50|415.7|415.3|415.6|415.3|415.7|415.4|415.6|415.3|2
1748618940000|2025-05-30 15:29:00|415.7|415.4|415.7|415.4|415.7|415.4|415.6|415.3|0
1748618950000|2025-05-30 15:29:10|415.6|415.3|415.7|415.4|415.7|415.4|415.6|415.3|0
1748618960000|2025-05-30 15:29:20|415.6|415.3|415.7|415.4|415.7|415.4|415.6|415.3|0
1748618970000|2025-05-30 15:29:30|415.6|415.3|415.7|415.4|415.7|415.4|415.6|415.3|0
1748618980000|2025-05-30 15:29:40|415.6|415.3|415.6|415.3|415.7|415.4|415.6|415.3|1332
1748618990000|2025-05-30 15:29:50|415.7|415.4|415.6|415.3|415.7|415.4|415.6|415.3|0
1748847620000|2025-06-02 07:00:20|416|415.3|415.7|415.3|416|415.3|415.7|415.3|1
1748847630000|2025-06-02 07:00:30|415.6|415.2|415.6|415.3|415.6|415.3|415.6|415.2|2045
1748847650000|2025-06-02 07:00:50|415.7|415.4|415.7|415.4|415.7|415.4|415.7|415.4|1624
1748847660000|2025-06-02 07:01:00|416|415.5|416.3|416|416.3|416|416|415.5|1272
1748847670000|2025-06-02 07:01:10|416.6|416.2|416.7|416.4|416.7|416.4|416.6|416.2|669
1748847680000|2025-06-02 07:01:20|417|416.7|417|416.7|417|416.7|417|416.7|0
1748847700000|2025-06-02 07:01:40||416.6||416.6||416.6||416.6|1849
1748847710000|2025-06-02 07:01:50|416.9||416.9||416.9||416.9||0
1748847720000|2025-06-02 07:02:00|416.8|416.5|416.4|416|416.8|416.5|416.2|416|639
1748847730000|2025-06-02 07:02:10|416.5|416.1|416.6|416.1|416.6|416.1|416.5|416.1|0
1748847740000|2025-06-02 07:02:20|416.5||416.5||416.5||416.5||0
1748847750000|2025-06-02 07:02:30|416.6||416.6||416.6||416.6||0
1748847760000|2025-06-02 07:02:40|416.8|416.4|416.8|416.4|416.8|416.4|416.8|416.4|0
1748847770000|2025-06-02 07:02:50||416.6||416.6||416.6||416.6|0
1748847780000|2025-06-02 07:03:00|416.9||416.9||416.9||416.9||0
1748847790000|2025-06-02 07:03:10|417||417||417||417||0
1748847800000|2025-06-02 07:03:20|416.9||417||417||416.9||0
1748847810000|2025-06-02 07:03:30||416.7||416.7||416.7||416.7|0
1748847910000|2025-06-02 07:05:10||416.8||416.8||416.8||416.8|0
1748847920000|2025-06-02 07:05:20|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|4553
1748847940000|2025-06-02 07:05:40||417||417||417||417|0
1748847950000|2025-06-02 07:05:50|417.3|417.1|417.5|417.2|417.5|417.2|417.3|417.1|231
1748847960000|2025-06-02 07:06:00|417.6||417.6||417.6||417.5||0
1748847970000|2025-06-02 07:06:10|417.4|417|416.9|416.5|417.4|417|416.9|416.5|650
1748847980000|2025-06-02 07:06:20|416.8|416.4|416.8|416.4|416.8|416.4|416.8|416.4|1428
1748847990000|2025-06-02 07:06:30|||||||||134
1748848010000|2025-06-02 07:06:50|417.1|416.5|417|416.6|417.1|416.7|417|416.5|0
1748848020000|2025-06-02 07:07:00|416.9|416.5|416.8|416.4|416.9|416.5|416.8|416.4|0
1748848030000|2025-06-02 07:07:10|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|0
1748848040000|2025-06-02 07:07:20|417|416.8|417|416.8|417|416.8|417|416.8|0
1748848050000|2025-06-02 07:07:30||416.7||416.7||416.7||416.7|0
1748848130000|2025-06-02 07:08:50||416.8||416.8||416.8||416.8|0
1748848140000|2025-06-02 07:09:00|417.2|417|417.5|417.2|417.5|417.2|417.2|417|3499
1748848160000|2025-06-02 07:09:20|417.3|417.1|417.3|417.1|417.3|417.1|417.3|417.1|772
1748848170000|2025-06-02 07:09:30|417.4||417.4||417.4||417.4||0
1748848180000|2025-06-02 07:09:40|417.8|417.2|417.9|417.7|417.9|417.7|417.8|417.2|1309
1748848200000|2025-06-02 07:10:00|418|417.8|418|417.8|418|417.8|418|417.8|2579
1748848210000|2025-06-02 07:10:10|417.9|417.7|417.6|417.4|417.9|417.7|417.6|417.4|2257
1748848220000|2025-06-02 07:10:20|||||||||1009
1748848230000|2025-06-02 07:10:30|||||||||500
1748848340000|2025-06-02 07:12:20|417.5|417.3|417.4|417.2|417.5|417.3|417.4|417.2|2095
1748848380000|2025-06-02 07:13:00|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|628
1748848400000|2025-06-02 07:13:20|417.6|417.4|417.6|417.4|417.6|417.4|417.6|417.4|12
1748848450000|2025-06-02 07:14:10|417.5||417.5||417.5||417.5||0
1748848460000|2025-06-02 07:14:20|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|559
1748848480000|2025-06-02 07:14:40|417.7|417.6|417.7|417.5|417.7|417.6|417.6|417.5|575
1748848490000|2025-06-02 07:14:50|417.6|417.2|417.4|417.1|417.6|417.2|417.4|417.1|1561
1748848500000|2025-06-02 07:15:00|417.3|417|417.1|417|417.4|417|417.1|417|0
1748848530000|2025-06-02 07:15:30||416.9||416.9||416.9||416.9|0
1748848540000|2025-06-02 07:15:40|417|416.8|417.1|416.8|417.1|416.8|417|416.8|0
1748848550000|2025-06-02 07:15:50|417||417||417||417||0
1748848590000|2025-06-02 07:16:30|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|0
1748848600000|2025-06-02 07:16:40|417|416.8|417.2|417|417.2|417|417|416.8|1557
1748848620000|2025-06-02 07:17:00|417.3|417.1|417.4|417.1|417.4|417.1|417.3|417.1|0
1748848640000|2025-06-02 07:17:20|417.5|417.2|417.5|417.2|417.5|417.2|417.5|417.2|0
1748848670000|2025-06-02 07:17:50||417.3||417.3||417.3||417.3|0
1748848680000|2025-06-02 07:18:00|417.6||417.5||417.6||417.5||0
1748848700000|2025-06-02 07:18:20|417.6||417.6||417.6||417.5||0
1748848720000|2025-06-02 07:18:40|417.5||417.6||417.6||417.5||0
1748848740000|2025-06-02 07:19:00|417.5||417.6||417.6||417.5||0
1748848750000|2025-06-02 07:19:10|417.7|417.5|417.9|417.6|417.9|417.6|417.7|417.5|899
1748848800000|2025-06-02 07:20:00|418|417.7|417.8|417.6|418|417.7|417.8|417.6|2223
1748848860000|2025-06-02 07:21:00|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|1525
1748848880000|2025-06-02 07:21:20|417.4|417.2|417.4|417.2|417.4|417.2|417.4|417.2|1017
1748848900000|2025-06-02 07:21:40|417.5||417.5||417.5||417.5||0
1748848910000|2025-06-02 07:21:50|417.4||417.4||417.4||417.4||0
1748848920000|2025-06-02 07:22:00|417.6|417.3|417.7|417.5|417.7|417.5|417.6|417.3|932
1748848930000|2025-06-02 07:22:10|417.6||417.7||417.7||417.6||0
1748848940000|2025-06-02 07:22:20|417.6||417.6||417.6||417.6||0
1748848950000|2025-06-02 07:22:30|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|1005
1748848970000|2025-06-02 07:22:50|417.8|417.5|417.8|417.5|417.8|417.5|417.8|417.5|0
1748848980000|2025-06-02 07:23:00|417.7||417.8||417.8||417.7||0
1748848990000|2025-06-02 07:23:10|417.7||417.7||417.7||417.7||0
1748849010000|2025-06-02 07:23:30|417.5|417.3|417.5|417.3|417.5|417.3|417.4|417.3|0
1748849020000|2025-06-02 07:23:40|417.4|417.2|417.4|417.2|417.4|417.2|417.4|417.2|0
1748849030000|2025-06-02 07:23:50|417.5||417.4||417.5||417.4||0
1748849070000|2025-06-02 07:24:30|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|6518
1748849080000|2025-06-02 07:24:40|417.4||417.4||417.4||417.4||0
1748849090000|2025-06-02 07:24:50|417.3|417.2|417.2|417.1|417.3|417.2|417.2|417.1|1081
1748849100000|2025-06-02 07:25:00||416.9||417||417||416.9|1565
1748849120000|2025-06-02 07:25:20|417.1||417.1||417.1||417.1||0
1748849140000|2025-06-02 07:25:40|417|416.7|416.8|416.6|417|416.7|416.8|416.5|2965
1748849150000|2025-06-02 07:25:50||416.5||416.5||416.5||416.5|0
1748849160000|2025-06-02 07:26:00|416.7||416.7||416.7||416.7||1000
1748849190000|2025-06-02 07:26:30|416.8||416.8||416.8||416.7||0
1748849200000|2025-06-02 07:26:40|416.7|416.6|416.7|416.5|416.7|416.6|416.7|416.5|0
1748849220000|2025-06-02 07:27:00|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|801
1748849260000|2025-06-02 07:27:40|416.5|416.3|416.5|416.3|416.5|416.4|416.5|416.3|1617
1748849270000|2025-06-02 07:27:50||416.4||416.4||416.4||416.4|0
1748849290000|2025-06-02 07:28:10|416.4|416.2|416.3|416.1|416.4|416.2|416.3|416.1|166
1748849300000|2025-06-02 07:28:20|416.2|416.2|416.4|416.1|416.4|416.2|416.2|416.1|1866
1748849310000|2025-06-02 07:28:30|416.3|416|416.2|416|416.3|416.1|416.2|416|0
1748849330000|2025-06-02 07:28:50|416.3|416.1|416.3|416.1|416.3|416.1|416.3|416.1|0
1748849340000|2025-06-02 07:29:00|416.4|416.2|416.3|416.1|416.4|416.2|416.3|416.1|0
1748849350000|2025-06-02 07:29:10|416.2||416.2||416.2||416.2||760
1748849360000|2025-06-02 07:29:20|416|415.8|416.1|415.9|416.1|415.9|416|415.8|1845
1748849370000|2025-06-02 07:29:30|416.2|416|416.2|416|416.2|416|416.2|416|0
1748849380000|2025-06-02 07:29:40|416.3||416.2||416.3||416.2||355
1748849390000|2025-06-02 07:29:50|416.1||416.1||416.1||416.1||0
1748849400000|2025-06-02 07:30:00|416.2|416.1|416.3|416.1|416.3|416.1|416.2|416.1|0
1748849410000|2025-06-02 07:30:10|416.4|416.2|416.3|416.2|416.4|416.2|416.3|416.2|823
1748849420000|2025-06-02 07:30:20|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|293
1748849440000|2025-06-02 07:30:40|416.3||416.2||416.3||416.2||0
1748849450000|2025-06-02 07:30:50|416.3||416.3||416.3||416.3||0
1748849460000|2025-06-02 07:31:00|416.2|416|416.2|416|416.2|416|416.2|416|0
1748849470000|2025-06-02 07:31:10|416.3|416.1|416.2|416|416.3|416.1|416.2|416|0
1748849490000|2025-06-02 07:31:30|416.6|416.4|416.8|416.6|416.8|416.6|416.6|416.4|2057
1748849500000|2025-06-02 07:31:40|416.5|416.4|416.6|416.4|416.6|416.4|416.5|416.4|1224
1748849510000|2025-06-02 07:31:50|416.5|416.3|416.6|416.4|416.6|416.4|416.5|416.3|946
1748849570000|2025-06-02 07:32:50|416.7|416.5|416.8|416.6|416.8|416.6|416.7|416.5|2650
1748849580000|2025-06-02 07:33:00|416.9|416.7|417.1|416.8|417.1|416.8|416.9|416.7|2505
1748849590000|2025-06-02 07:33:10|417|416.7|417|416.9|417|416.9|416.9|416.7|1202
1748849600000|2025-06-02 07:33:20|417.1|416.8|417.1|416.8|417.1|416.9|417.1|416.8|0
1748849610000|2025-06-02 07:33:30|417||417||417||417||0
1748849620000|2025-06-02 07:33:40|417.1|417|417|416.8|417.1|417|417|416.8|1450
1748849650000|2025-06-02 07:34:10|416.9|416.7|417|416.7|417|416.7|416.9|416.7|204
1748849660000|2025-06-02 07:34:20||416.8||416.8||416.8||416.8|0
1748849670000|2025-06-02 07:34:30|416.9|416.7|417.1|416.8|417.1|416.9|416.9|416.7|2196
1748849680000|2025-06-02 07:34:40|417|416.9|417|416.8|417|416.9|417|416.8|0
1748849700000|2025-06-02 07:35:00|416.9|416.7|417|416.8|417|416.8|416.9|416.7|0
1748849710000|2025-06-02 07:35:10||416.7||416.7||416.7||416.7|0
1748849730000|2025-06-02 07:35:30|416.9|416.8|416.9|416.7|416.9|416.8|416.9|416.7|0
1748849750000|2025-06-02 07:35:50||416.8||416.8||416.8||416.8|882
1748849760000|2025-06-02 07:36:00|||||||||300
1748849770000|2025-06-02 07:36:10|417|416.9|417.1|416.9|417.1|416.9|417|416.9|426
1748849780000|2025-06-02 07:36:20|417.3|417|417.1|417|417.4|417.1|417.1|417|1068
1748849790000|2025-06-02 07:36:30|417.5|417.2|417.4|417.1|417.5|417.2|417.4|417.1|1577
1748849800000|2025-06-02 07:36:40|417.5|417.2|417.5|417.2|417.5|417.2|417.5|417.2|0
1748849810000|2025-06-02 07:36:50||417.3||417.3||417.3||417.3|0
1748849820000|2025-06-02 07:37:00|417.6|417.4|417.7|417.4|417.7|417.4|417.6|417.4|0
1748849830000|2025-06-02 07:37:10|417.5|417.3|417.6|417.3|417.7|417.4|417.5|417.3|3232
1748849840000|2025-06-02 07:37:20|417.5||417.5||417.5||417.5||961
1748849910000|2025-06-02 07:38:30|417.3|417.1|417.3|417.1|417.3|417.1|417.3|417.1|1043
1748849920000|2025-06-02 07:38:40||417.2||417.2||417.2||417.1|0
1748849930000|2025-06-02 07:38:50||417.1||417.1||417.1||417.1|1007
1748849980000|2025-06-02 07:39:40|417.2|417|417.2|417|417.2|417|417.1|417|1400
1748850000000|2025-06-02 07:40:00|417.3|417.1|417.2|417|417.3|417.1|417.2|417|1868
1748850080000|2025-06-02 07:41:20||417.1||417.1||417.1||417.1|0
1748850150000|2025-06-02 07:42:30|417.1|417|417.1|417|417.1|417|417.1|417|1513
1748850180000|2025-06-02 07:43:00|||||||||2279
1748850190000|2025-06-02 07:43:10||416.9||416.9||416.9||416.9|0
1748850200000|2025-06-02 07:43:20|417|417|416.9|416.8|417|417|416.9|416.8|29
1748850210000|2025-06-02 07:43:30|416.7|416.6|416.7|416.5|416.8|416.6|416.6|416.5|2643
1748850260000|2025-06-02 07:44:20||416.6||416.6||416.6||416.6|0
1748850270000|2025-06-02 07:44:30|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|965
1748850290000|2025-06-02 07:44:50|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|2522
1748850300000|2025-06-02 07:45:00|416.8||416.8||416.8||416.8||0
1748850320000|2025-06-02 07:45:20|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|696
1748850330000|2025-06-02 07:45:30|416.6||416.6||416.6||416.6||2308
1748850350000|2025-06-02 07:45:50|||||||||2000
1748850360000|2025-06-02 07:46:00|416.7|416.4|416.7|416.6|416.7|416.6|416.7|416.4|1015
1748850370000|2025-06-02 07:46:10|416.8|416.5|416.6|416.5|416.8|416.5|416.6|416.5|3928
1748850380000|2025-06-02 07:46:20|416.7||416.7||416.7||416.7||0
1748850390000|2025-06-02 07:46:30||416.6||416.5||416.6||416.5|0
1748850400000|2025-06-02 07:46:40||416.6||416.6||416.6||416.6|0
1748850410000|2025-06-02 07:46:50||416.5||416.6||416.6||416.5|0
1748850420000|2025-06-02 07:47:00||416.5||416.5||416.5||416.5|0
1748850430000|2025-06-02 07:47:10||416.6||416.6||416.6||416.6|0
1748850460000|2025-06-02 07:47:40||416.5||416.6||416.6||416.5|539
1748850480000|2025-06-02 07:48:00|416.8||416.8||416.8||416.8||0
1748850490000|2025-06-02 07:48:10|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|615
1748850500000|2025-06-02 07:48:20|416.6||416.6||416.6||416.6||0
1748850510000|2025-06-02 07:48:30|416.7||416.7||416.7||416.7||0
1748850550000|2025-06-02 07:49:10|||||||||119
1748850570000|2025-06-02 07:49:30|416.6|416.4|416.5|416.3|416.6|416.4|416.5|416.3|2232
1748850600000|2025-06-02 07:50:00|416.4|416.4|416.5|416.3|416.5|416.4|416.4|416.3|1021
1748850630000|2025-06-02 07:50:30||416.4||416.4||416.4||416.4|74
1748850640000|2025-06-02 07:50:40|416.6|416.5|416.7|416.5|416.7|416.5|416.6|416.5|2322
1748850650000|2025-06-02 07:50:50|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|0
1748850660000|2025-06-02 07:51:00||416.7||416.7||416.7||416.6|4769
1748850670000|2025-06-02 07:51:10||416.6||416.7||416.7||416.6|1172
1748850680000|2025-06-02 07:51:20|416.9|416.8|416.9|416.7|416.9|416.8|416.9|416.7|746
1748850700000|2025-06-02 07:51:40||416.8||416.8||416.8||416.8|0
1748850710000|2025-06-02 07:51:50|417||417||417||417||0
1748850720000|2025-06-02 07:52:00|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|200
1748850740000|2025-06-02 07:52:20|417|416.8|417|416.8|417|416.8|417|416.8|476
1748850750000|2025-06-02 07:52:30|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|0
1748850820000|2025-06-02 07:53:40|417.2|417|417.3|417.1|417.3|417.1|417.2|417|0
1748850830000|2025-06-02 07:53:50||417||417.1||417.1||417|0
1748850840000|2025-06-02 07:54:00||417||417.1||417.1||417|0
1748850860000|2025-06-02 07:54:20|||||||||2066
1748850870000|2025-06-02 07:54:30|417.4||417.4||417.4||417.4||0
1748850880000|2025-06-02 07:54:40||417.2||417.2||417.2||417.2|0
1748850890000|2025-06-02 07:54:50|417.3|417.1|417.2|417|417.3|417.1|417.2|417|2268
1748850930000|2025-06-02 07:55:30|||||||||30
1748850940000|2025-06-02 07:55:40|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|0
1748850950000|2025-06-02 07:55:50|417|416.8|417|416.8|417|416.8|417|416.8|14
1748850970000|2025-06-02 07:56:10|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|1000
1748851030000|2025-06-02 07:57:10||416.8||416.8||416.8||416.8|0
1748851040000|2025-06-02 07:57:20|416.8|416.7|416.8|416.6|416.8|416.7|416.7|416.5|2129
1748851050000|2025-06-02 07:57:30||416.7||416.6||416.7||416.6|1503
1748851070000|2025-06-02 07:57:50|||||||||1000
1748851080000|2025-06-02 07:58:00|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|493
1748851220000|2025-06-02 08:00:20||416.6||416.5||416.6||416.5|0
1748851230000|2025-06-02 08:00:30|416.6|416.4|416.5|416.3|416.6|416.4|416.5|416.3|11
1748851240000|2025-06-02 08:00:40|416.6|416.4|416.6|416.3|416.6|416.4|416.6|416.3|631
1748851260000|2025-06-02 08:01:00||416.4||416.4||416.4||416.4|0
1748851320000|2025-06-02 08:02:00|416.7|416.5|416.7|416.6|416.7|416.6|416.7|416.5|1995
1748851340000|2025-06-02 08:02:20||416.5||416.6||416.6||416.5|3102
1748851350000|2025-06-02 08:02:30|416.8||416.8||416.8||416.8||1014
1748851380000|2025-06-02 08:03:00|416.5|416.4|416.6|416.4|416.6|416.4|416.5|416.4|930
1748851420000|2025-06-02 08:03:40|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|0
1748851440000|2025-06-02 08:04:00||416.4||416.4||416.4||416.4|0
1748851530000|2025-06-02 08:05:30|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|2401
1748851550000|2025-06-02 08:05:50|416.7|416.6|416.9|416.7|416.9|416.7|416.7|416.6|3087
1748851560000|2025-06-02 08:06:00||416.8||416.7||416.8||416.7|0
1748851580000|2025-06-02 08:06:20|416.8||416.8||416.8||416.8||0
1748851670000|2025-06-02 08:07:50|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|757
1748851680000|2025-06-02 08:08:00|417||417||417||417||0
1748851690000|2025-06-02 08:08:10|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|0
1748851710000|2025-06-02 08:08:30|417||417||417||417||1683
1748851720000|2025-06-02 08:08:40|417.1||417.1||417.1||417.1||0
1748851730000|2025-06-02 08:08:50|417.2|417|417.2|417|417.2|417|417.2|416.9|505
1748851800000|2025-06-02 08:10:00|||||||||17
1748851810000|2025-06-02 08:10:10|417|417.1|417|416.9|417|417.1|417|416.9|853
1748851820000|2025-06-02 08:10:20|417.1||417.1||417.1||417.1||0
1748851840000|2025-06-02 08:10:40||417||417||417||417|0
1748851850000|2025-06-02 08:10:50|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|504
1748851880000|2025-06-02 08:11:20|417.1|417|417.1|417|417.1|417|417.1|417|1213
1748851890000|2025-06-02 08:11:30|417|416.9|417|416.9|417|416.9|417|416.9|707
1748851940000|2025-06-02 08:12:20|||||||||1400
1748851950000|2025-06-02 08:12:30|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|1401
1748851990000|2025-06-02 08:13:10|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|150
1748852040000|2025-06-02 08:14:00|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|1020
1748852050000|2025-06-02 08:14:10|417||417||417||417||0
1748852060000|2025-06-02 08:14:20||416.9||416.9||416.9||416.9|0
1748852090000|2025-06-02 08:14:50|417.1|417|417.1|417|417.1|417|417.1|417|2399
1748852100000|2025-06-02 08:15:00|417.2|417.1|417.1|416.9|417.2|417.1|417.1|416.9|3660
1748852110000|2025-06-02 08:15:10|417.2|417|417.2|417.1|417.2|417.1|417.2|417|2399
1748852130000|2025-06-02 08:15:30|417.1|417|417.1|417|417.1|417|417.1|417|715
1748852160000|2025-06-02 08:16:00|417|416.9|417|416.9|417|416.9|417|416.9|0
1748852220000|2025-06-02 08:17:00|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|534
1748852260000|2025-06-02 08:17:40|||||||||2399
1748852270000|2025-06-02 08:17:50|417||417||417||417||2399
1748852280000|2025-06-02 08:18:00|416.8|416.9|416.8|416.7|416.8|416.9|416.8|416.7|1042
1748852300000|2025-06-02 08:18:20|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|33
1748852330000|2025-06-02 08:18:50|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|1068
1748852340000|2025-06-02 08:19:00|416.6|416.5|416.7|416.6|416.7|416.6|416.6|416.5|2338
1748852400000|2025-06-02 08:20:00|416.6|416.5|416.7|416.6|416.7|416.6|416.6|416.5|1062
1748852420000|2025-06-02 08:20:20|416.8||416.8||416.8||416.8||3194
1748852460000|2025-06-02 08:21:00|416.7|416.5|416.6|416.5|416.7|416.5|416.6|416.4|224
1748852470000|2025-06-02 08:21:10||416.4||416.4||416.5||416.4|721
1748852480000|2025-06-02 08:21:20|416.5||416.5||416.5||416.5||0
1748852490000|2025-06-02 08:21:30|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|150
1748852500000|2025-06-02 08:21:40||416.2||416.2||416.2||416.2|183
1748852520000|2025-06-02 08:22:00|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|2402
1748852530000|2025-06-02 08:22:10|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|656
1748852540000|2025-06-02 08:22:20||416.2||416.2||416.2||416.2|0
1748852580000|2025-06-02 08:23:00||416.3||416.3||416.3||416.3|1371
1748852610000|2025-06-02 08:23:30|416.3|416.2|416.2|416.1|416.3|416.2|416.2|416.1|1272
1748852670000|2025-06-02 08:24:30|416.3||416.3||416.3||416.3||658
1748852680000|2025-06-02 08:24:40|416.2|416.3|416.5|416.4|416.5|416.4|416.2|416.3|0
1748852690000|2025-06-02 08:24:50|416.6|416.3|416.4|416.3|416.6|416.3|416.4|416.3|1511
1748852700000|2025-06-02 08:25:00|416.5|416.4|416.6|416.4|416.6|416.4|416.5|416.4|2402
1748852710000|2025-06-02 08:25:10|416.5|416.3|416.5|416.4|416.5|416.4|416.4|416.3|2485
1748852720000|2025-06-02 08:25:20|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|2828
1748852760000|2025-06-02 08:26:00|416.7||416.7||416.7||416.7||0
1748852810000|2025-06-02 08:26:50||416.6||416.6||416.6||416.6|0
1748852820000|2025-06-02 08:27:00|416.8|416.7|416.9|416.7|416.9|416.8|416.8|416.7|1023
1748852940000|2025-06-02 08:29:00|416.8|416.6|416.7|416.6|416.8|416.6|416.7|416.6|937
1748852950000|2025-06-02 08:29:10||416.5||416.5||416.5||416.5|729
1748852970000|2025-06-02 08:29:30|416.5|416.4|416.5|416.3|416.5|416.4|416.4|416.3|5
1748853010000|2025-06-02 08:30:10|416.2|416.1|416.4|416.2|416.4|416.3|416.2|416.1|1327
1748853020000|2025-06-02 08:30:20||416.3||416.3||416.3||416.2|1765
1748853100000|2025-06-02 08:31:40|||||||||53
1748853110000|2025-06-02 08:31:50|||||||||467
1748853120000|2025-06-02 08:32:00|416.6|416.4|416.6|416.4|416.6|416.4|416.5|416.4|2069
1748853150000|2025-06-02 08:32:30|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|924
1748853160000|2025-06-02 08:32:40|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|0
1748853210000|2025-06-02 08:33:30||416.5||416.5||416.5||416.5|0
1748853230000|2025-06-02 08:33:50|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|0
1748853240000|2025-06-02 08:34:00|416.8||416.8||416.8||416.8||0
1748853250000|2025-06-02 08:34:10|416.7||416.7||416.7||416.7||0
1748853270000|2025-06-02 08:34:30|||||||||714
1748853300000|2025-06-02 08:35:00||416.5||416.5||416.5||416.5|644
1748853320000|2025-06-02 08:35:20|416.5|416.4|416.4|416.3|416.5|416.4|416.4|416.3|953
1748853460000|2025-06-02 08:37:40|||||||||1591
1748853470000|2025-06-02 08:37:50|||||||||2487
1748853530000|2025-06-02 08:38:50|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|1447
1748853550000|2025-06-02 08:39:10|416.4|416.2|416.4|416.3|416.4|416.3|416.4|416.2|2069
1748853600000|2025-06-02 08:40:00|416.3|416.2|416.4|416.3|416.4|416.3|416.3|416.2|2551
1748853610000|2025-06-02 08:40:10|||||||||676
1748853620000|2025-06-02 08:40:20|||||||||335
1748853700000|2025-06-02 08:41:40|||||||||700
1748853710000|2025-06-02 08:41:50|416.5|416.4|416.7|416.5|416.7|416.5|416.5|416.4|4735
1748853750000|2025-06-02 08:42:30|416.6||416.6||416.6||416.6||0
1748853780000|2025-06-02 08:43:00|416.7||416.7||416.7||416.7||2401
1748853820000|2025-06-02 08:43:40|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|2600
1748853920000|2025-06-02 08:45:20|416.4|416.3|416.4|416.3|416.4|416.3|416.3|416.2|964
1748853960000|2025-06-02 08:46:00|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|1594
1748854190000|2025-06-02 08:49:50|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|2261
1748854200000|2025-06-02 08:50:00|416.4||416.4||416.4||416.4||977
1748854240000|2025-06-02 08:50:40|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|1841
1748854250000|2025-06-02 08:50:50|||||||||1228
1748854380000|2025-06-02 08:53:00|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|0
1748854450000|2025-06-02 08:54:10|416.8|416.7|416.8|416.7|416.9|416.7|416.8|416.7|1784
1748854460000|2025-06-02 08:54:20|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|731
1748854480000|2025-06-02 08:54:40|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|2400
1748854500000|2025-06-02 08:55:00|416.7|416.6|416.8|416.6|416.8|416.6|416.7|416.6|1470
1748854560000|2025-06-02 08:56:00||416.7||416.6||416.7||416.6|0
1748854640000|2025-06-02 08:57:20|417|416.7|417|416.8|417|416.8|417|416.7|908
1748854710000|2025-06-02 08:58:30||416.9||416.9||416.9||416.9|0
1748854750000|2025-06-02 08:59:10|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|2379
1748854760000|2025-06-02 08:59:20|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|347
1748854810000|2025-06-02 09:00:10|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|1755
1748854830000|2025-06-02 09:00:30||416.6||416.7||416.7||416.6|174
1748854860000|2025-06-02 09:01:00|416.7|416.6|416.7|416.5|416.7|416.6|416.6|416.5|946
1748854920000|2025-06-02 09:02:00|416.6||416.6||416.6||416.6||0
1748854930000|2025-06-02 09:02:10|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|947
1748854970000|2025-06-02 09:02:50|||||||||126
1748855000000|2025-06-02 09:03:20|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|1600
1748855030000|2025-06-02 09:03:50|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1748855060000|2025-06-02 09:04:20|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|779
1748855220000|2025-06-02 09:07:00|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|2402
1748855230000|2025-06-02 09:07:10|416.6||416.6||416.6||416.6||0
1748855250000|2025-06-02 09:07:30|416.7|416.5|416.7|416.6|416.7|416.6|416.7|416.5|2401
1748855270000|2025-06-02 09:07:50|416.8||416.8||416.8||416.8||0
1748855300000|2025-06-02 09:08:20|416.7||416.7||416.7||416.7||878
1748855320000|2025-06-02 09:08:40|416.8||416.8||416.8||416.8||0
1748855350000|2025-06-02 09:09:10|416.9|416.7|416.9|416.8|416.9|416.8|416.9|416.7|50
1748855400000|2025-06-02 09:10:00|417|416.9|417.1|417|417.1|417|417|416.9|5419
1748855410000|2025-06-02 09:10:10|417|416.9|417|416.9|417|416.9|417|416.9|637
1748855440000|2025-06-02 09:10:40|||||||||1137
1748855520000|2025-06-02 09:12:00|417.1|417|417.1|417|417.1|417|417.1|417|1086
1748855570000|2025-06-02 09:12:50|417|416.9|417|416.9|417|416.9|417|416.9|1231
1748855630000|2025-06-02 09:13:50|417.1|417|417.1|417|417.1|417|417.1|417|874
1748855650000|2025-06-02 09:14:10|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|1200
1748855690000|2025-06-02 09:14:50|417.1|417|417.2|417|417.2|417.1|417.1|417|4446
1748855710000|2025-06-02 09:15:10|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|2587
1748855720000|2025-06-02 09:15:20||417||417||417||417|0
1748855890000|2025-06-02 09:18:10|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|1339
1748856010000|2025-06-02 09:20:10|417.3|417.2|417.5|417.4|417.5|417.4|417.3|417.2|3148
1748856020000|2025-06-02 09:20:20|||||||||500
1748856030000|2025-06-02 09:20:30|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|1199
1748856160000|2025-06-02 09:22:40|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|318
1748856170000|2025-06-02 09:22:50|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|2268
1748856180000|2025-06-02 09:23:00|417.7||417.7||417.7||417.7||0
1748856200000|2025-06-02 09:23:20|417.5|417.4|417.5|417.3|417.5|417.4|417.5|417.3|0
1748856210000|2025-06-02 09:23:30|417.4||417.5||417.5||417.4||0
1748856260000|2025-06-02 09:24:20|||||||||100
1748856280000|2025-06-02 09:24:40||417.4||417.4||417.4||417.4|0
1748856350000|2025-06-02 09:25:50|417.3|417.2|417.1|417|417.3|417.2|417.1|417|1648
1748856360000|2025-06-02 09:26:00|417.2|417.1|417.2|417|417.2|417.1|417.2|417|1500
1748856370000|2025-06-02 09:26:10||417.1||417.1||417.1||417|0
1748856430000|2025-06-02 09:27:10|417.1|417|417.1|417|417.1|417|417.1|417|729
1748856480000|2025-06-02 09:28:00|417|416.9|417|416.9|417|416.9|417|416.9|875
1748856640000|2025-06-02 09:30:40|417.1|417|417.1|417|417.1|417|417.1|417|1357
1748856680000|2025-06-02 09:31:20|417|416.9|416.9|416.8|417|416.9|416.9|416.8|1665
1748856710000|2025-06-02 09:31:50|417|416.9|417|416.9|417|416.9|417|416.9|5626
1748856720000|2025-06-02 09:32:00|||||||||2600
1748856730000|2025-06-02 09:32:10|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|0
1748856850000|2025-06-02 09:34:10|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|811
1748856890000|2025-06-02 09:34:50|||||||||415
1748856900000|2025-06-02 09:35:00|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|0
1748856920000|2025-06-02 09:35:20|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|2587
1748856950000|2025-06-02 09:35:50|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|1226
1748856960000|2025-06-02 09:36:00|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1748857000000|2025-06-02 09:36:40|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|2400
1748857010000|2025-06-02 09:36:50|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|899
1748857020000|2025-06-02 09:37:00|416.8|416.7|416.9|416.7|416.9|416.7|416.8|416.7|631
1748857050000|2025-06-02 09:37:30|416.8||416.8||416.8||416.8||0
1748857080000|2025-06-02 09:38:00|416.9||416.9||416.9||416.9||0
1748857090000|2025-06-02 09:38:10||416.8||416.8||416.8||416.8|0
1748857250000|2025-06-02 09:40:50|417|416.9|417|416.9|417|416.9|417|416.9|23
1748857260000|2025-06-02 09:41:00|417.1|417|417.1|417|417.1|417|417.1|417|943
1748857280000|2025-06-02 09:41:20|417|416.9|417|416.9|417|416.9|417|416.9|4451
1748857320000|2025-06-02 09:42:00|417.2|417|417.2|417|417.2|417|417.2|417|2400
1748857350000|2025-06-02 09:42:30|417.1||417.1||417.1||417.1||0
1748857380000|2025-06-02 09:43:00|417|416.9|417|416.9|417|416.9|417|416.9|1319
1748857430000|2025-06-02 09:43:50|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|101
1748857440000|2025-06-02 09:44:00|416.8|416.7|416.7|416.6|416.8|416.7|416.7|416.6|854
1748857500000|2025-06-02 09:45:00|||||||||243
1748857600000|2025-06-02 09:46:40||416.5||416.5||416.5||416.5|200
1748857610000|2025-06-02 09:46:50|416.6||416.6||416.6||416.6||0
1748857720000|2025-06-02 09:48:40|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|1610
1748857740000|2025-06-02 09:49:00|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|2401
1748857780000|2025-06-02 09:49:40|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|150
1748857810000|2025-06-02 09:50:10|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|2401
1748857820000|2025-06-02 09:50:20|417|416.9|417|416.9|417|416.9|417|416.9|150
1748857830000|2025-06-02 09:50:30|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|134
1748857860000|2025-06-02 09:51:00|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|691
1748857900000|2025-06-02 09:51:40|416.7|416.6|416.6|416.5|416.7|416.6|416.6|416.5|1755
1748857930000|2025-06-02 09:52:10|||||||||1000
1748858000000|2025-06-02 09:53:20|||||||||1420
1748858010000|2025-06-02 09:53:30|416.7||416.7||416.7||416.7||0
1748858050000|2025-06-02 09:54:10||416.6||416.6||416.6||416.6|0
1748858070000|2025-06-02 09:54:30|||||||||1296
1748858080000|2025-06-02 09:54:40|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|0
1748858120000|2025-06-02 09:55:20|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|150
1748858160000|2025-06-02 09:56:00|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|1463
1748858200000|2025-06-02 09:56:40|||||||||490
1748858210000|2025-06-02 09:56:50|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|768
1748858280000|2025-06-02 09:58:00|417|416.9|417|416.9|417|416.9|417|416.9|474
1748858310000|2025-06-02 09:58:30|417.1||417.1||417.1||417.1||0
1748858320000|2025-06-02 09:58:40|417|417|417.1|417|417.1|417|417|417|2399
1748858390000|2025-06-02 09:59:50|417.2|417.1|417.2|417.1|417.2|417.1|417.1|417|112
1748858420000|2025-06-02 10:00:20|||||||||127
1748858450000|2025-06-02 10:00:50|||||||||283
1748858520000|2025-06-02 10:02:00|417.1|417|417|416.8|417.1|417|416.9|416.8|359
1748858530000|2025-06-02 10:02:10|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|2
1748858540000|2025-06-02 10:02:20|||||||||1500
1748858620000|2025-06-02 10:03:40|||||||||2255
1748858640000|2025-06-02 10:04:00|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|56
1748858740000|2025-06-02 10:05:40|||||||||476
1748858760000|2025-06-02 10:06:00|417|416.9|417|416.9|417|416.9|417|416.9|2399
1748858800000|2025-06-02 10:06:40|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|1248
1748858920000|2025-06-02 10:08:40||416.7||416.7||416.7||416.7|1435
1748858930000|2025-06-02 10:08:50||416.8||416.8||416.8||416.8|0
1748859060000|2025-06-02 10:11:00|416.7|416.6|416.8|416.7|416.8|416.7|416.7|416.6|6539
1748859080000|2025-06-02 10:11:20|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|376
1748859100000|2025-06-02 10:11:40|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|2400
1748859120000|2025-06-02 10:12:00|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|2400
1748859230000|2025-06-02 10:13:50|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|721
1748859240000|2025-06-02 10:14:00||416.6||416.6||416.6||416.6|1174
1748859290000|2025-06-02 10:14:50|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|619
1748859430000|2025-06-02 10:17:10|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|1518
1748859440000|2025-06-02 10:17:20||416.6||416.6||416.6||416.6|0
1748859450000|2025-06-02 10:17:30|416.7||416.7||416.7||416.7||0
1748859500000|2025-06-02 10:18:20|416.8||416.8||416.8||416.8||2
1748859520000|2025-06-02 10:18:40|416.7||416.7||416.7||416.7||0
1748859560000|2025-06-02 10:19:20|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1748859570000|2025-06-02 10:19:30||416.4||416.5||416.5||416.4|627
1748859670000|2025-06-02 10:21:10|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|886
1748859720000|2025-06-02 10:22:00|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|1500
1748859740000|2025-06-02 10:22:20|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.3|2055
1748859850000|2025-06-02 10:24:10|||||||||1500
1748859900000|2025-06-02 10:25:00|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|8404
1748859960000|2025-06-02 10:26:00|416.7|416.6|416.8|416.6|416.8|416.6|416.7|416.6|2693
1748860070000|2025-06-02 10:27:50|416.7||416.7||416.7||416.7||0
1748860080000|2025-06-02 10:28:00|||||||||3
1748860090000|2025-06-02 10:28:10|416.8||416.8||416.8||416.8||2397
1748860180000|2025-06-02 10:29:40|416.7||416.7||416.7||416.7||781
1748860210000|2025-06-02 10:30:10|||||||||306
1748860260000|2025-06-02 10:31:00|||||||||1377
1748860280000|2025-06-02 10:31:20|||||||||74
1748860340000|2025-06-02 10:32:20|||||||||858
1748860360000|2025-06-02 10:32:40||416.5||416.5||416.5||416.5|174
1748860430000|2025-06-02 10:33:50||416.6||416.6||416.6||416.6|0
1748860590000|2025-06-02 10:36:30|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|1117
1748860750000|2025-06-02 10:39:10|||||||||675
1748860810000|2025-06-02 10:40:10|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|589
1748860820000|2025-06-02 10:40:20|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1748860990000|2025-06-02 10:43:10|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|1764
1748861200000|2025-06-02 10:46:40|||||||||5
1748861230000|2025-06-02 10:47:10|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|87
1748861240000|2025-06-02 10:47:20|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|202
1748861340000|2025-06-02 10:49:00|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|2401
1748861430000|2025-06-02 10:50:30|||||||||23
1748861450000|2025-06-02 10:50:50|||||||||200
1748861530000|2025-06-02 10:52:10|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|1714
1748861660000|2025-06-02 10:54:20|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|1000
1748861850000|2025-06-02 10:57:30|416.7||416.7||416.7||416.7||0
1748861900000|2025-06-02 10:58:20||416.6||416.6||416.6||416.6|0
1748862150000|2025-06-02 11:02:30|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|1391
1748862170000|2025-06-02 11:02:50|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|265
1748862240000|2025-06-02 11:04:00|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|938
1748862300000|2025-06-02 11:05:00|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|2084
1748862310000|2025-06-02 11:05:10|||||||||1039
1748862360000|2025-06-02 11:06:00|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|1153
1748862560000|2025-06-02 11:09:20|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|5696
1748862570000|2025-06-02 11:09:30||416.3||416.3||416.3||416.3|1160
1748862600000|2025-06-02 11:10:00||416.4||416.4||416.4||416.4|0
1748862630000|2025-06-02 11:10:30|416.4|416.3|416.7|416.6|416.7|416.6|416.4|416.3|7283
1748862640000|2025-06-02 11:10:40|416.6|416.5|416.5|416.4|416.7|416.5|416.5|416.4|2611
1748862650000|2025-06-02 11:10:50|416.6||416.6||416.6||416.6||0
1748862660000|2025-06-02 11:11:00|416.5||416.5||416.5||416.5||0
1748862670000|2025-06-02 11:11:10|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|908
1748862700000|2025-06-02 11:11:40|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|91
1748862730000|2025-06-02 11:12:10|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|1413
1748862800000|2025-06-02 11:13:20|||||||||2402
1748863030000|2025-06-02 11:17:10|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|892
1748863130000|2025-06-02 11:18:50|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|1173
1748863180000|2025-06-02 11:19:40|416.5|416.4|416.6|416.5|416.6|416.5|416.5|416.4|2666
1748863330000|2025-06-02 11:22:10|||||||||1430
1748863350000|2025-06-02 11:22:30|||||||||1180
1748863410000|2025-06-02 11:23:30|||||||||380
1748863550000|2025-06-02 11:25:50|416.7||416.7||416.7||416.7||0
1748863560000|2025-06-02 11:26:00|416.6||416.6||416.6||416.6||0
1748863590000|2025-06-02 11:26:30|416.7||416.7||416.7||416.7||0
1748863710000|2025-06-02 11:28:30||416.6||416.6||416.6||416.6|82
1748863730000|2025-06-02 11:28:50|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|1701
1748864000000|2025-06-02 11:33:20|||||||||97
1748864160000|2025-06-02 11:36:00||416.4||416.5||416.5||416.4|1317
1748864240000|2025-06-02 11:37:20|416.5|416.4|416.6|416.5|416.6|416.5|416.5|416.4|267
1748864290000|2025-06-02 11:38:10|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|332
1748864330000|2025-06-02 11:38:50|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|445
1748864440000|2025-06-02 11:40:40|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|150
1748864470000|2025-06-02 11:41:10|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|650
1748864480000|2025-06-02 11:41:20|416.9|416.8|416.8|416.7|416.9|416.8|416.8|416.7|2422
1748864770000|2025-06-02 11:46:10|||||||||210
1748864810000|2025-06-02 11:46:50|||||||||746
1748864940000|2025-06-02 11:49:00|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|1168
1748864960000|2025-06-02 11:49:20|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|1613
1748865140000|2025-06-02 11:52:20|416.9||416.9||416.9||416.9||0
1748865160000|2025-06-02 11:52:40|417|416.9|417|416.9|417|416.9|417|416.9|746
1748865300000|2025-06-02 11:55:00|417.1|417|417.1|417|417.1|417|417.1|417|2071
1748865540000|2025-06-02 11:59:00|||||||||242
1748865620000|2025-06-02 12:00:20|417|416.9|416.9|416.8|417|416.9|416.9|416.8|1411
1748865650000|2025-06-02 12:00:50|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|38
1748865670000|2025-06-02 12:01:10|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|989
1748865720000|2025-06-02 12:02:00|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|2400
1748865850000|2025-06-02 12:04:10|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|1899
1748865880000|2025-06-02 12:04:40|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|215
1748865890000|2025-06-02 12:04:50|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|1485
1748866050000|2025-06-02 12:07:30|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|66
1748866170000|2025-06-02 12:09:30|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|1332
1748866300000|2025-06-02 12:11:40|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|444
1748866350000|2025-06-02 12:12:30|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|853
1748866370000|2025-06-02 12:12:50|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1748866420000|2025-06-02 12:13:40|||||||||2327
1748866450000|2025-06-02 12:14:10|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|359
1748866500000|2025-06-02 12:15:00|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|0
1748866560000|2025-06-02 12:16:00|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|2403
1748866750000|2025-06-02 12:19:10|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|1776
1748866910000|2025-06-02 12:21:50|416.1|416|416.1|416|416.1|416|416.1|416|869
1748867060000|2025-06-02 12:24:20|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|2403
1748867080000|2025-06-02 12:24:40|416.3||416.3||416.3||416.3||141
1748867090000|2025-06-02 12:24:50|416.2|416|416.2|416.1|416.2|416.1|416.2|416|279
1748867130000|2025-06-02 12:25:30|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|391
1748867220000|2025-06-02 12:27:00|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|792
1748867340000|2025-06-02 12:29:00|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|1559
1748867350000|2025-06-02 12:29:10||416.1||416.1||416.1||416.1|951
1748867370000|2025-06-02 12:29:30|416.2||416.3||416.3||416.2||0
1748867410000|2025-06-02 12:30:10|416.2||416.3||416.3||416.2||0
1748867430000|2025-06-02 12:30:30|416.2||416.2||416.2||416.2||0
1748867460000|2025-06-02 12:31:00|416.1|416|416.1|416|416.1|416|416.1|416|100
1748867520000|2025-06-02 12:32:00|416.2||416.2||416.2||416.2||2403
1748867550000|2025-06-02 12:32:30||416.1||416.1||416.1||416.1|0
1748867590000|2025-06-02 12:33:10|||||||||1287
1748867660000|2025-06-02 12:34:20|416.1|416|416.1|416|416.1|416|416.1|416|1153
1748867840000|2025-06-02 12:37:20|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.1|111
1748867860000|2025-06-02 12:37:40|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|0
1748867870000|2025-06-02 12:37:50|416.3||416.3||416.3||416.3||2403
1748867900000|2025-06-02 12:38:20||416.2||416.2||416.2||416.2|0
1748867930000|2025-06-02 12:38:50|||||||||1426
1748867950000|2025-06-02 12:39:10|416.2|416.1|416.3|416.1|416.3|416.1|416.2|416.1|2403
1748867960000|2025-06-02 12:39:20|416.2||416.2||416.2||416.2||0
1748867970000|2025-06-02 12:39:30|416.1|416|416.1|416|416.1|416|416.1|416|960
1748868220000|2025-06-02 12:43:40|416|415.9|416|415.9|416|415.9|416|415.9|1439
1748868370000|2025-06-02 12:46:10|416.1|416|416.1|416|416.1|416|416.1|416|0
1748868390000|2025-06-02 12:46:30|416|415.9|416|415.9|416|415.9|416|415.9|847
1748868480000|2025-06-02 12:48:00|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|0
1748868490000|2025-06-02 12:48:10|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|17
1748868540000|2025-06-02 12:49:00|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|23
1748868590000|2025-06-02 12:49:50|415.6|415.5|415.5|415.4|415.6|415.5|415.5|415.4|834
1748868600000|2025-06-02 12:50:00|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|17
1748868660000|2025-06-02 12:51:00|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|1512
1748868760000|2025-06-02 12:52:40|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|230
1748868770000|2025-06-02 12:52:50|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|2181
1748868940000|2025-06-02 12:55:40|||||||||558
1748868950000|2025-06-02 12:55:50|415.8||415.8||415.8||415.8||0
1748868960000|2025-06-02 12:56:00||415.7||415.7||415.7||415.7|0
1748869030000|2025-06-02 12:57:10|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|2041
1748869060000|2025-06-02 12:57:40|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|0
1748869110000|2025-06-02 12:58:30|||||||||1546
1748869200000|2025-06-02 13:00:00||415.6||415.6||415.7||415.6|1954
1748869210000|2025-06-02 13:00:10||415.7||415.7||415.7||415.7|0
1748869310000|2025-06-02 13:01:50|415.7|415.6|415.6|415.5|415.7|415.6|415.6|415.5|3746
1748869320000|2025-06-02 13:02:00|415.5|415.4|415.6|415.5|415.6|415.5|415.5|415.4|1785
1748869400000|2025-06-02 13:03:20|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|23
1748869540000|2025-06-02 13:05:40|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|858
1748869600000|2025-06-02 13:06:40|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|1405
1748869630000|2025-06-02 13:07:10|||||||||150
1748869680000|2025-06-02 13:08:00|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|1780
1748869690000|2025-06-02 13:08:10|415.5|415.4|415.3|415.2|415.5|415.4|415.3|415.2|2321
1748869700000|2025-06-02 13:08:20|415.4||415.4||415.4||415.4||0
1748869710000|2025-06-02 13:08:30|415.3||415.3||415.3||415.3||0
1748869960000|2025-06-02 13:12:40|||||||||697
1748869990000|2025-06-02 13:13:10|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|8
1748870040000|2025-06-02 13:14:00|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|1204
1748870100000|2025-06-02 13:15:00|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|693
1748870230000|2025-06-02 13:17:10|||||||||2084
1748870240000|2025-06-02 13:17:20|||||||||150
1748870260000|2025-06-02 13:17:40|||||||||383
1748870400000|2025-06-02 13:20:00|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|1803
1748870440000|2025-06-02 13:20:40|||||||||208
1748870450000|2025-06-02 13:20:50|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|2406
1748870460000|2025-06-02 13:21:00|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|0
1748870470000|2025-06-02 13:21:10|||||||||1222
1748870510000|2025-06-02 13:21:50|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|151
1748870540000|2025-06-02 13:22:20|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|445
1748870550000|2025-06-02 13:22:30|||||||||1061
1748870560000|2025-06-02 13:22:40|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|1427
1748870670000|2025-06-02 13:24:30|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|616
1748870700000|2025-06-02 13:25:00|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|1118
1748870840000|2025-06-02 13:27:20|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|2406
1748870870000|2025-06-02 13:27:50|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|1060
1748870970000|2025-06-02 13:29:30|416|415.9|416|415.9|416|415.9|416|415.9|2405
1748870990000|2025-06-02 13:29:50|||||||||2405
1748871000000|2025-06-02 13:30:00|415.9|415.8|415.6|415.4|415.9|415.8|415.5|415.4|4913
1748871010000|2025-06-02 13:30:10|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|0
1748871020000|2025-06-02 13:30:20||415.4||415.3||415.4||415.3|2368
1748871030000|2025-06-02 13:30:30|415.4|415.2|415.4|415.3|415.4|415.3|415.4|415.2|782
1748871050000|2025-06-02 13:30:50||415.2||415.3||415.3||415.2|0
1748871060000|2025-06-02 13:31:00|415.5|415.4|415.5|415.3|415.6|415.5|415.5|415.3|3483
1748871070000|2025-06-02 13:31:10|415.4|415.2|415.3|415.2|415.4|415.2|415.3|415.2|0
1748871080000|2025-06-02 13:31:20|415.4|415.3|415.5|415.3|415.5|415.3|415.4|415.3|1035
1748871120000|2025-06-02 13:32:00|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|940
1748871130000|2025-06-02 13:32:10|415.3|415.1|415.2|415.1|415.3|415.1|415.2|415.1|1166
1748871170000|2025-06-02 13:32:50|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|2409
1748871210000|2025-06-02 13:33:30|415.4|415.3|415.5|415.4|415.5|415.4|415.4|415.3|8931
1748871240000|2025-06-02 13:34:00|415.6|415.5|415.6|415.4|415.6|415.5|415.6|415.4|3264
1748871270000|2025-06-02 13:34:30||415.5||415.5||415.5||415.5|0
1748871290000|2025-06-02 13:34:50|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|2409
1748871300000|2025-06-02 13:35:00|415.6|415.5|415.5|415.4|415.6|415.5|415.5|415.4|1291
1748871310000|2025-06-02 13:35:10|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|2407
1748871340000|2025-06-02 13:35:40|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|0
1748871360000|2025-06-02 13:36:00|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|1434
1748871370000|2025-06-02 13:36:10|415.9|415.8|416|415.9|416|415.9|415.9|415.8|3611
1748871390000|2025-06-02 13:36:30|416.1||416||416.1||416||2222
1748871400000|2025-06-02 13:36:40|||||||||2543
1748871410000|2025-06-02 13:36:50|416.1|416|416.1|415.9|416.1|416|416.1|415.9|1920
1748871430000|2025-06-02 13:37:10|416.2|416|416.2|416|416.2|416|416.2|416|2405
1748871450000|2025-06-02 13:37:30|416.1||416.1||416.1||416.1||0
1748871460000|2025-06-02 13:37:40|||||||||1766
1748871480000|2025-06-02 13:38:00|416.2|416.1|416.2|416|416.2|416.1|416.2|416|4412
1748871490000|2025-06-02 13:38:10|416.1||416.1||416.1||416.1||0
1748871500000|2025-06-02 13:38:20||415.9||415.9||415.9||415.9|2429
1748871520000|2025-06-02 13:38:40||416||416||416||416|0
1748871530000|2025-06-02 13:38:50||415.9||415.9||415.9||415.9|0
1748871540000|2025-06-02 13:39:00|416|415.8|415.9|415.8|416|415.8|415.9|415.8|0
1748871550000|2025-06-02 13:39:10|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|733
1748871600000|2025-06-02 13:40:00|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|970
1748871620000|2025-06-02 13:40:20|416|415.9|416|415.9|416|415.9|416|415.9|2405
1748871630000|2025-06-02 13:40:30||415.8||415.8||415.8||415.8|198
1748871650000|2025-06-02 13:40:50||415.9||415.9||415.9||415.9|92
1748871670000|2025-06-02 13:41:10||415.8||415.9||415.9||415.8|759
1748871680000|2025-06-02 13:41:20|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|1010
1748871700000|2025-06-02 13:41:40|416|415.9|416|415.9|416|415.9|416|415.9|909
1748871770000|2025-06-02 13:42:50|416.1|416|416.1|416|416.1|416|416.1|416|1127
1748871800000|2025-06-02 13:43:20|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|1202
1748871880000|2025-06-02 13:44:40|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|2405
1748871900000|2025-06-02 13:45:00|416.4|416.3|416.5|416.3|416.5|416.3|416.4|416.3|1465
1748871980000|2025-06-02 13:46:20|416.6|416.4|416.7|416.5|416.7|416.5|416.6|416.4|2403
1748872020000|2025-06-02 13:47:00|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|803
1748872030000|2025-06-02 13:47:10|416.9|416.7|417.1|417|417.1|417|416.9|416.7|3468
1748872040000|2025-06-02 13:47:20||416.9||416.9||416.9||416.9|418
1748872050000|2025-06-02 13:47:30|417||417||417||417||0
1748872060000|2025-06-02 13:47:40|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|0
1748872070000|2025-06-02 13:47:50|417||417||417||417||2104
1748872080000|2025-06-02 13:48:00||416.9||416.9||416.9||416.9|1021
1748872090000|2025-06-02 13:48:10|417.1|417|417.2|417.1|417.2|417.1|417.1|417|267
1748872120000|2025-06-02 13:48:40|417.3|417.2|417.4|417.3|417.4|417.3|417.3|417.2|2040
1748872130000|2025-06-02 13:48:50|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|0
1748872140000|2025-06-02 13:49:00|417.4|417.3|417.3|417.1|417.4|417.3|417.3|417.1|1684
1748872160000|2025-06-02 13:49:20|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|150
1748872170000|2025-06-02 13:49:30|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|941
1748872200000|2025-06-02 13:50:00|||||||||1853
1748872220000|2025-06-02 13:50:20|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|1087
1748872250000|2025-06-02 13:50:50|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|1302
1748872260000|2025-06-02 13:51:00|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|616
1748872280000|2025-06-02 13:51:20|417.5||417.5||417.5||417.5||0
1748872290000|2025-06-02 13:51:30|417.4|417.4|417.4|417.3|417.4|417.4|417.4|417.3|938
1748872300000|2025-06-02 13:51:40|417.5|417.4|417.4|417.3|417.5|417.4|417.4|417.3|1955
1748872330000|2025-06-02 13:52:10|||||||||1851
1748872380000|2025-06-02 13:53:00|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|193
1748872400000|2025-06-02 13:53:20|417.6||417.6||417.6||417.6||0
1748872420000|2025-06-02 13:53:40||417.5||417.5||417.5||417.5|0
1748872430000|2025-06-02 13:53:50|417.5|417.3|417.3|417.2|417.5|417.4|417.3|417.2|0
1748872440000|2025-06-02 13:54:00|417.4||417.4||417.4||417.4||0
1748872450000|2025-06-02 13:54:10|417.5|417.3|417.5|417.4|417.5|417.4|417.5|417.3|1117
1748872470000|2025-06-02 13:54:30||417.3||417.3||417.3||417.3|0
1748872490000|2025-06-02 13:54:50|417.4|417.2|417.4|417.3|417.4|417.3|417.4|417.2|757
1748872500000|2025-06-02 13:55:00||417.2||417.3||417.3||417.2|3201
1748872510000|2025-06-02 13:55:10|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|0
1748872520000|2025-06-02 13:55:20|417.4|417.2|417.4|417.2|417.4|417.2|417.4|417.2|881
1748872550000|2025-06-02 13:55:50|417.3|417.1|417.1|417|417.3|417.1|417|416.9|4899
1748872560000|2025-06-02 13:56:00|417|416.9|417|416.9|417.1|416.9|417|416.9|0
1748872570000|2025-06-02 13:56:10|416.9|416.8|416.9|416.7|416.9|416.8|416.9|416.7|0
1748872590000|2025-06-02 13:56:30|417|416.9|417|416.9|417|416.9|417|416.9|1324
1748872610000|2025-06-02 13:56:50||416.8||416.8||416.8||416.8|125
1748872630000|2025-06-02 13:57:10||416.9||416.9||416.9||416.9|2399
1748872660000|2025-06-02 13:57:40|417.1|417|417.1|417|417.1|417|417.1|417|2399
1748872680000|2025-06-02 13:58:00|||||||||1600
1748872700000|2025-06-02 13:58:20|417.2||417.2||417.2||417.2||1400
1748872730000|2025-06-02 13:58:50|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|1379
1748872740000|2025-06-02 13:59:00|417|416.8|417|416.8|417|416.8|417|416.8|27
1748872760000|2025-06-02 13:59:20|416.9|416.7|416.8|416.7|417|416.7|416.8|416.7|692
1748872800000|2025-06-02 14:00:00|417|416.9|417|416.8|417|416.9|417|416.8|3312
1748872820000|2025-06-02 14:00:20|||||||||1992
1748872830000|2025-06-02 14:00:30|416.9|416.7|416.8|416.6|416.9|416.8|416.8|416.6|13
1748872880000|2025-06-02 14:01:20|416.7||416.7||416.7||416.7||0
1748872890000|2025-06-02 14:01:30|||||||||57
1748872900000|2025-06-02 14:01:40||416.5||416.5||416.5||416.5|0
1748872920000|2025-06-02 14:02:00||416.6||416.6||416.6||416.6|0
1748872940000|2025-06-02 14:02:20|416.6|416.5|416.7|416.6|416.7|416.6|416.6|416.5|1063
1748872950000|2025-06-02 14:02:30|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|0
1748872970000|2025-06-02 14:02:50|||||||||632
1748872990000|2025-06-02 14:03:10|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|0
1748873020000|2025-06-02 14:03:40||416.7||416.7||416.7||416.7|516
1748873030000|2025-06-02 14:03:50|416.8|416.6|416.8|416.7|416.8|416.7|416.7|416.6|2385
1748873040000|2025-06-02 14:04:00|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|960
1748873050000|2025-06-02 14:04:10|416.6|416.5|416.7|416.5|416.7|416.5|416.6|416.5|787
1748873080000|2025-06-02 14:04:40||416.6||416.6||416.6||416.6|0
1748873090000|2025-06-02 14:04:50|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.6|1676
1748873100000|2025-06-02 14:05:00|416.9|416.8|417|416.9|417|416.9|416.9|416.8|1671
1748873120000|2025-06-02 14:05:20|||||||||503
1748873130000|2025-06-02 14:05:30|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|1068
1748873140000|2025-06-02 14:05:40|417|416.9|417|416.9|417|416.9|417|416.8|0
1748873150000|2025-06-02 14:05:50|417.1|417|417.1|417|417.1|417|417.1|417|2250
1748873160000|2025-06-02 14:06:00|||||||||452
1748873170000|2025-06-02 14:06:10|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|1630
1748873210000|2025-06-02 14:06:50|417.3|417.2|417.4|417.2|417.4|417.2|417.3|417.2|2399
1748873240000|2025-06-02 14:07:20|417.3|417.1|417.2|417|417.3|417.1|417.1|417|844
1748873250000|2025-06-02 14:07:30|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|0
1748873280000|2025-06-02 14:08:00|417||417||417||417||0
1748873290000|2025-06-02 14:08:10|416.9|416.8|417|416.8|417|416.8|416.9|416.8|1662
1748873320000|2025-06-02 14:08:40||416.9||416.9||416.9||416.9|0
1748873330000|2025-06-02 14:08:50|417.1|417|417.1|416.9|417.1|417|417.1|416.9|654
1748873340000|2025-06-02 14:09:00|417||417||417||417||0
1748873350000|2025-06-02 14:09:10|||||||||716
1748873380000|2025-06-02 14:09:40||416.8||416.8||416.9||416.8|1033
1748873410000|2025-06-02 14:10:10|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|779
1748873420000|2025-06-02 14:10:20|417|416.9|417|416.9|417|416.9|417|416.9|2399
1748873430000|2025-06-02 14:10:30|417.1|417|417.2|417.1|417.2|417.1|417.1|417|0
1748873440000|2025-06-02 14:10:40|||||||||777
1748873460000|2025-06-02 14:11:00|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|1446
1748873470000|2025-06-02 14:11:10|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|1403
1748873490000|2025-06-02 14:11:30|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|99
1748873520000|2025-06-02 14:12:00|417.4|417.3|417.5|417.3|417.5|417.3|417.4|417.3|2429
1748873580000|2025-06-02 14:13:00|417.6|417.4|417.6|417.5|417.6|417.5|417.6|417.4|2429
1748873610000|2025-06-02 14:13:30|417.5|417.4|417.6|417.4|417.6|417.4|417.5|417.4|980
1748873640000|2025-06-02 14:14:00|417.5||417.6||417.6||417.5||0
1748873690000|2025-06-02 14:14:50|417.5||417.6||417.6||417.5||727
1748873700000|2025-06-02 14:15:00|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|0
1748873730000|2025-06-02 14:15:30|417.5|417.2|417.3|417.2|417.5|417.2|417.3|417.2|0
1748873760000|2025-06-02 14:16:00|417.4|417.3|417.5|417.4|417.5|417.4|417.4|417.3|2305
1748873790000|2025-06-02 14:16:30||417.3||417.4||417.4||417.3|1439
1748873820000|2025-06-02 14:17:00|||||||||1020
1748873880000|2025-06-02 14:18:00|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|2396
1748873890000|2025-06-02 14:18:10|||||||||746
1748873910000|2025-06-02 14:18:30||417.4||417.4||417.4||417.4|1191
1748873920000|2025-06-02 14:18:40||417.5||417.5||417.5||417.4|0
1748873950000|2025-06-02 14:19:10|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|2395
1748873990000|2025-06-02 14:19:50|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|2395
1748874030000|2025-06-02 14:20:30|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|2087
1748874050000|2025-06-02 14:20:50|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|993
1748874070000|2025-06-02 14:21:10|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|187
1748874140000|2025-06-02 14:22:20|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|0
1748874180000|2025-06-02 14:23:00|417.7|417.6|417.6|417.4|417.7|417.6|417.5|417.4|4940
1748874190000|2025-06-02 14:23:10||417.5||417.5||417.5||417.5|0
1748874200000|2025-06-02 14:23:20||417.4||417.4||417.4||417.4|0
1748874210000|2025-06-02 14:23:30||417.5||417.5||417.5||417.5|1178
1748874250000|2025-06-02 14:24:10||417.4||417.4||417.4||417.4|0
1748874260000|2025-06-02 14:24:20|417.5||417.5||417.5||417.5||0
1748874290000|2025-06-02 14:24:50|417.6||417.6||417.6||417.6||0
1748874310000|2025-06-02 14:25:10|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|1324
1748874320000|2025-06-02 14:25:20|417.5||417.5||417.5||417.5||0
1748874350000|2025-06-02 14:25:50||417.4||417.4||417.4||417.4|0
1748874360000|2025-06-02 14:26:00||417.3||417.3||417.3||417.3|693
1748874370000|2025-06-02 14:26:10||417.4||417.4||417.4||417.4|0
1748874410000|2025-06-02 14:26:50|417.6|417.3|417.4|417.3|417.6|417.3|417.4|417.3|1492
1748874420000|2025-06-02 14:27:00|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|2397
1748874470000|2025-06-02 14:27:50||417.3||417.3||417.3||417.3|1806
1748874500000|2025-06-02 14:28:20|417.4||417.4||417.4||417.4||0
1748874530000|2025-06-02 14:28:50||417.2||417.2||417.2||417.2|1800
1748874540000|2025-06-02 14:29:00|417.3||417.3||417.3||417.3||0
1748874550000|2025-06-02 14:29:10|417.4||417.4||417.4||417.4||0
1748874560000|2025-06-02 14:29:20|417.3||417.3||417.3||417.3||0
1748874570000|2025-06-02 14:29:30|417.4||417.4||417.4||417.4||150
1748874620000|2025-06-02 14:30:20||417.3||417.3||417.3||417.3|0
1748874630000|2025-06-02 14:30:30|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|12
1748874650000|2025-06-02 14:30:50|||||||||2429
1748874660000|2025-06-02 14:31:00|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|0
1748874710000|2025-06-02 14:31:50|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|1880
1748874720000|2025-06-02 14:32:00|417.8||417.8||417.8||417.8||1379
1748874800000|2025-06-02 14:33:20||417.7||417.7||417.7||417.7|0
1748874820000|2025-06-02 14:33:40|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|2500
1748874840000|2025-06-02 14:34:00|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|495
1748874850000|2025-06-02 14:34:10|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|0
1748874860000|2025-06-02 14:34:20|417.8||417.8||417.8||417.8||0
1748874870000|2025-06-02 14:34:30||417.7||417.7||417.7||417.7|0
1748874890000|2025-06-02 14:34:50|417.9||417.8||417.9||417.8||1900
1748874900000|2025-06-02 14:35:00|417.7|417.6|417.7|417.5|417.7|417.6|417.6|417.5|1112
1748874920000|2025-06-02 14:35:20||417.6||417.6||417.6||417.6|1522
1748874930000|2025-06-02 14:35:30|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|0
1748874940000|2025-06-02 14:35:40||417.6||417.6||417.6||417.6|3037
1748874970000|2025-06-02 14:36:10|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|205
1748875000000|2025-06-02 14:36:40|417.7|417.4|417.4|417.3|417.7|417.5|417.4|417.3|5395
1748875010000|2025-06-02 14:36:50|417.5|417.4|417.5|417.4|417.6|417.4|417.5|417.4|45
1748875020000|2025-06-02 14:37:00|417.6|417.5|417.7|417.6|417.7|417.6|417.6|417.5|1563
1748875030000|2025-06-02 14:37:10|||||||||751
1748875040000|2025-06-02 14:37:20|||||||||779
1748875050000|2025-06-02 14:37:30|417.6|417.5|417.6|417.5|417.6|417.6|417.6|417.5|801
1748875060000|2025-06-02 14:37:40|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|0
1748875080000|2025-06-02 14:38:00|417.8|417.7|417.7|417.6|417.8|417.7|417.7|417.6|322
1748875090000|2025-06-02 14:38:10|417.8||417.8||417.8||417.8||0
1748875100000|2025-06-02 14:38:20||417.7||417.7||417.7||417.7|0
1748875130000|2025-06-02 14:38:50|417.7|417.6|417.8|417.7|417.8|417.7|417.7|417.6|528
1748875140000|2025-06-02 14:39:00|417.9|417.8|418|417.9|418|417.9|417.9|417.8|270
1748875150000|2025-06-02 14:39:10|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|1033
1748875180000|2025-06-02 14:39:40|||||||||1035
1748875190000|2025-06-02 14:39:50||417.7||417.7||417.7||417.7|868
1748875210000|2025-06-02 14:40:10|418|417.8|418|417.8|418|417.8|418|417.8|23
1748875240000|2025-06-02 14:40:40|418.1|417.9|418.1|417.9|418.1|418|418.1|417.9|124
1748875250000|2025-06-02 14:40:50|418||418||418||418||0
1748875260000|2025-06-02 14:41:00|417.9|417.8|418|417.8|418|417.8|417.9|417.8|232
1748875270000|2025-06-02 14:41:10|418.1|417.9|418.1|417.9|418.1|417.9|418.1|417.9|0
1748875310000|2025-06-02 14:41:50|418||418||418||418||1637
1748875320000|2025-06-02 14:42:00|418.1||418.1||418.1||418||1000
1748875340000|2025-06-02 14:42:20|418||418||418||418||1742
1748875350000|2025-06-02 14:42:30|418.1||418.1||418.1||418.1||0
1748875380000|2025-06-02 14:43:00|418||418.1||418.1||418||410
1748875390000|2025-06-02 14:43:10|418||418.1||418.1||418||0
1748875400000|2025-06-02 14:43:20|418||418.1||418.1||418||0
1748875410000|2025-06-02 14:43:30|418||418||418||418||0
1748875480000|2025-06-02 14:44:40|||||||||2878
1748875500000|2025-06-02 14:45:00||417.8||417.8||417.8||417.8|667
1748875510000|2025-06-02 14:45:10||417.9||417.9||417.9||417.9|0
1748875540000|2025-06-02 14:45:40||417.8||417.8||417.8||417.8|1100
1748875550000|2025-06-02 14:45:50|417.9||417.9||417.9||417.9||0
1748875560000|2025-06-02 14:46:00|418|417.9|418|417.8|418|417.9|418|417.8|2531
1748875580000|2025-06-02 14:46:20|418.1|417.9|418.1|417.9|418.1|417.9|418.1|417.9|0
1748875610000|2025-06-02 14:46:50|418||418||418||418||906
1748875740000|2025-06-02 14:49:00|417.9|417.8|418|417.9|418|417.9|417.9|417.8|706
1748875770000|2025-06-02 14:49:30|417.9|417.8|418|417.8|418|417.8|417.9|417.8|1877
1748875790000|2025-06-02 14:49:50||417.9||417.9||417.9||417.9|0
1748875800000|2025-06-02 14:50:00|418.1||418.1||418.1||418.1||0
1748875840000|2025-06-02 14:50:40|418||418.1||418.1||418||0
1748875870000|2025-06-02 14:51:10|418.2|418|418.1|417.9|418.2|418.1|418|417.9|999
1748875880000|2025-06-02 14:51:20||418||417.9||418||417.9|127
1748875910000|2025-06-02 14:51:50|418||418.1||418.1||418||0
1748875930000|2025-06-02 14:52:10|418.2|418|418.3|418.1|418.3|418.1|418.2|418|119
1748875940000|2025-06-02 14:52:20|418.2|418|418.2|418|418.2|418|418.2|418|6237
1748875950000|2025-06-02 14:52:30|418.3|418.1|418.2|418|418.3|418.1|418.1|418|3561
1748875960000|2025-06-02 14:52:40|418.1||418.1||418.2||418.1||7879
1748875970000|2025-06-02 14:52:50||417.9||417.9||417.9||417.9|7952
1748875980000|2025-06-02 14:53:00||418||418||418||418|802
1748875990000|2025-06-02 14:53:10|418.2||418.1||418.2||418.1||9821
1748876000000|2025-06-02 14:53:20|418.2|417.9|418.2|418.1|418.2|418.1|418.2|417.9|5663
1748876010000|2025-06-02 14:53:30||418||418||418||418|6082
1748876020000|2025-06-02 14:53:40||418.1||418||418.1||418|7300
1748876030000|2025-06-02 14:53:50|418.4|418.1|418.4|418.2|418.4|418.2|418.4|418|3533
1748876040000|2025-06-02 14:54:00|418.5|418.3|418.5|418.3|418.5|418.3|418.5|418.3|1400
1748876060000|2025-06-02 14:54:20||418.4||418.4||418.4||418.4|0
1748876070000|2025-06-02 14:54:30|418.4|418.3|418.5|418.3|418.5|418.3|418.4|418.3|3187
1748876080000|2025-06-02 14:54:40||418.4||418.3||418.4||418.3|0
1748876090000|2025-06-02 14:54:50|418.4|418.2|418.3|418.2|418.4|418.2|418.3|418.2|97
1748876100000|2025-06-02 14:55:00||418.1||418.1||418.1||418.1|0
1748876120000|2025-06-02 14:55:20|418.4|418.2|418.4|418.2|418.4|418.2|418.4|418.2|2598
1748876140000|2025-06-02 14:55:40|418.3||418.3||418.3||418.3||3037
1748876150000|2025-06-02 14:55:50|||||||||1242
1748876160000|2025-06-02 14:56:00||418.1||418.2||418.2||418.1|0
1748876170000|2025-06-02 14:56:10|||||||||814
1748876200000|2025-06-02 14:56:40|||||||||3000
1748876210000|2025-06-02 14:56:50|418.2|418.1|418.2|418.1|418.3|418.1|418.2|418.1|1211
1748876220000|2025-06-02 14:57:00|||||||||802
1748876230000|2025-06-02 14:57:10|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|0
1748876250000|2025-06-02 14:57:30|418.4|418.3|418.5|418.4|418.5|418.4|418.4|418.3|1
1748876270000|2025-06-02 14:57:50|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|0
1748876290000|2025-06-02 14:58:10|418.5|418.4|418.6|418.4|418.6|418.4|418.5|418.4|950
1748876320000|2025-06-02 14:58:40||418.5||418.5||418.5||418.5|0
1748876340000|2025-06-02 14:59:00|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|922
1748876380000|2025-06-02 14:59:40|418.4|418.3|418.5|418.4|418.5|418.4|418.4|418.3|696
1748876410000|2025-06-02 15:00:10|418.4|418.3|418.6|418.4|418.6|418.4|418.4|418.3|1873
1748876420000|2025-06-02 15:00:20|418.7|418.5|418.7|418.6|418.7|418.6|418.7|418.5|500
1748876430000|2025-06-02 15:00:30||418.5||418.5||418.5||418.5|1295
1748876460000|2025-06-02 15:01:00|418.6|418.6|418.6|418.5|418.6|418.6|418.6|418.5|1373
1748876480000|2025-06-02 15:01:20|418.7||418.7||418.7||418.7||0
1748876530000|2025-06-02 15:02:10|418.5|418.4|418.5|418.3|418.5|418.4|418.5|418.3|2386
1748876550000|2025-06-02 15:02:30|418.6|418.4|418.6|418.4|418.6|418.4|418.6|418.4|0
1748876560000|2025-06-02 15:02:40|418.7|418.5|418.7|418.5|418.7|418.5|418.7|418.5|0
1748876580000|2025-06-02 15:03:00||418.6||418.6||418.6||418.6|0
1748876590000|2025-06-02 15:03:10|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|1341
1748876620000|2025-06-02 15:03:40|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|157
1748876630000|2025-06-02 15:03:50|419|418.9|419.1|419|419.2|419|419|418.9|3883
1748876660000|2025-06-02 15:04:20|419|418.9|419|418.9|419|418.9|419|418.9|315
1748876680000|2025-06-02 15:04:40|419.1||419.1||419.1||419.1||0
1748876690000|2025-06-02 15:04:50|419||419||419||419||0
1748876700000|2025-06-02 15:05:00|418.9|418.8|419|418.8|419|418.8|418.9|418.8|885
1748876710000|2025-06-02 15:05:10|418.9|418.9|418.9|418.8|418.9|418.9|418.9|418.8|0
1748876720000|2025-06-02 15:05:20|419|418.9|419|418.9|419|418.9|419|418.9|844
1748876740000|2025-06-02 15:05:40|419.1|419|419.1|419|419.1|419|419.1|419|1
1748876780000|2025-06-02 15:06:20|419|418.9|419.1|418.9|419.1|418.9|419|418.9|2973
1748876820000|2025-06-02 15:07:00|419|418.8|419|418.9|419|418.9|418.9|418.8|2917
1748876830000|2025-06-02 15:07:10|||||||||1179
1748876840000|2025-06-02 15:07:20|||||||||1746
1748876850000|2025-06-02 15:07:30|419.1|418.8|418.9|418.8|419.1|418.8|418.9|418.8|1400
1748876860000|2025-06-02 15:07:40|419|418.9|419|418.9|419|418.9|419|418.9|866
1748876910000|2025-06-02 15:08:30|||||||||1139
1748876940000|2025-06-02 15:09:00|419.1|419|419.1|419|419.1|419|419.1|419|919
1748876960000|2025-06-02 15:09:20|||||||||2016
1748876970000|2025-06-02 15:09:30|||||||||98
1748876990000|2025-06-02 15:09:50|419.2|419.1|419.3|419.1|419.3|419.1|419.2|419.1|0
1748877000000|2025-06-02 15:10:00|419.2||419.2||419.2||419.2||678
1748877020000|2025-06-02 15:10:20|419.1|419|419.2|419|419.2|419.1|419.1|419|0
1748877040000|2025-06-02 15:10:40|419.1||419.1||419.1||419.1||2000
1748877060000|2025-06-02 15:11:00|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419|3037
1748877140000|2025-06-02 15:12:20|||||||||802
1748877200000|2025-06-02 15:13:20|419.1|419|419.1|419|419.1|419|419.1|419|3163
1748877210000|2025-06-02 15:13:30|419.2||419.2||419.2||419.2||0
1748877220000|2025-06-02 15:13:40||419.1||419.1||419.1||419.1|0
1748877260000|2025-06-02 15:14:20|419.3||419.3||419.3||419.3||1552
1748877270000|2025-06-02 15:14:30|419.2|419|419.2|419.1|419.2|419.1|419.2|419|5526
1748877300000|2025-06-02 15:15:00|419.1|419|419.1|419|419.1|419|419.1|419|0
1748877320000|2025-06-02 15:15:20|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|0
1748877350000|2025-06-02 15:15:50|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|920
1748877390000|2025-06-02 15:16:30|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|2081
1748877410000|2025-06-02 15:16:50|419.3||419.3||419.3||419.3||420
1748877450000|2025-06-02 15:17:30||419.2||419.2||419.2||419.2|0
1748877460000|2025-06-02 15:17:40|419.2|419.1|419.3|419.1|419.3|419.1|419.2|419.1|1198
1748877470000|2025-06-02 15:17:50|419.2|419.2|419.3|419.2|419.3|419.2|419.2|419.2|310
1748877510000|2025-06-02 15:18:30|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|1841
1748877520000|2025-06-02 15:18:40|||||||||1610
1748877530000|2025-06-02 15:18:50|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|3037
1748877540000|2025-06-02 15:19:00|419.2|419.1|419.2|419.1|419.3|419.1|419.2|419.1|999
1748877580000|2025-06-02 15:19:40|419.3||419.3||419.3||419.3||0
1748877590000|2025-06-02 15:19:50||419.2||419.2||419.2||419.2|382
1748877600000|2025-06-02 15:20:00|||||||||791
1748877620000|2025-06-02 15:20:20|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|1512
1748877650000|2025-06-02 15:20:50|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|1536
1748877670000|2025-06-02 15:21:10|419.2|419.1|419.3|419.2|419.3|419.2|419.2|419.1|601
1748877680000|2025-06-02 15:21:20|419.4||419.3||419.4||419.3||3037
1748877690000|2025-06-02 15:21:30|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|0
1748877720000|2025-06-02 15:22:00|419.3|419.2|419.3|419.2|419.4|419.2|419.3|419.2|0
1748877730000|2025-06-02 15:22:10|419.4||419.4||419.4||419.4||765
1748877780000|2025-06-02 15:23:00|419.2|419.1|419.1|419|419.2|419.1|419.1|419|0
1748877800000|2025-06-02 15:23:20|419.2||419.2||419.2||419.2||0
1748877810000|2025-06-02 15:23:30||419.1||419.1||419.1||419.1|0
1748877850000|2025-06-02 15:24:10|||||||||137
1748877900000|2025-06-02 15:25:00|419.1|419|419.2|419|419.2|419|419.1|419|1569
1748877910000|2025-06-02 15:25:10|419.1||419.1||419.2||419.1||500
1748877930000|2025-06-02 15:25:30|||||||||4700
1748877950000|2025-06-02 15:25:50|419|418.9|419|418.9|419|418.9|419|418.9|3
1748877960000|2025-06-02 15:26:00|||||||||4605
1748878020000|2025-06-02 15:27:00|||||||||1000
1748878060000|2025-06-02 15:27:40|419.1|419|419.1|419|419.1|419|419.1|419|0
1748878090000|2025-06-02 15:28:10||418.9||419||419||418.9|1166
1748878110000|2025-06-02 15:28:30|||||||||3334
1748878140000|2025-06-02 15:29:00|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|0
1748878150000|2025-06-02 15:29:10|||||||||2
1748878170000|2025-06-02 15:29:30|419.3|419.2|419.2|419.1|419.3|419.2|419.2|419.1|794
1748878190000|2025-06-02 15:29:50|419.1|419|419.1|419|419.2|419|419.1|419|470
1748934000000|2025-06-03 07:00:00|420|419.6|420|419.3|420.5|420|419.9|419.3|5398
1748934010000|2025-06-03 07:00:10|419.9|419.4|419.9|419.4|420|419.7|419.8|419.4|1449
1748934020000|2025-06-03 07:00:20|419.8|419.3|419.6|419.3|419.8|419.3|419.6|419.3|0
1748934030000|2025-06-03 07:00:30|419.5|419.4|419.8|419.4|419.8|419.4|419.5|419.4|0
1748934040000|2025-06-03 07:00:40||419.3||419.3||419.3||419.3|0
1748934060000|2025-06-03 07:01:00||419.4||419.3||419.4||419.3|0
1748934070000|2025-06-03 07:01:10|419.6|419.4|419.3|419|419.6|419.4|419.3|419|0
1748934120000|2025-06-03 07:02:00|419.7|419.4|419.8|419.6|419.8|419.6|419.7|419.4|0
1748934140000|2025-06-03 07:02:20|419.6|419.3|419.6|419.3|419.6|419.3|419.6|419.3|1001
1748934150000|2025-06-03 07:02:30|419.5||419.5||419.5||419.5||1000
1748934190000|2025-06-03 07:03:10|419.6||419.6||419.6||419.6||0
1748934310000|2025-06-03 07:05:10|419.3|419.1|419.2|419.1|419.3|419.1|419.2|419.1|0
1748934320000|2025-06-03 07:05:20|419.1|418.9|419.1|418.9|419.1|418.9|419.1|418.9|1313
1748934330000|2025-06-03 07:05:30|419.2|419.1|419.2|418.9|419.2|419.1|419.1|418.9|1799
1748934370000|2025-06-03 07:06:10|419.1|419.1|419.2|419|419.2|419.1|419.1|419|1437
1748934380000|2025-06-03 07:06:20||419.1||419.1||419.1||419.1|0
1748934400000|2025-06-03 07:06:40|419.1|418.9|419.1|418.9|419.1|418.9|419.1|418.9|1046
1748934410000|2025-06-03 07:06:50|419|418.8|418.9|418.8|419|418.8|418.9|418.8|1307
1748934450000|2025-06-03 07:07:30|419|418.9|419|418.9|419|418.9|419|418.9|820
1748934490000|2025-06-03 07:08:10|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|500
1748934550000|2025-06-03 07:09:10|||||||||139
1748934570000|2025-06-03 07:09:30|||||||||1500
1748934590000|2025-06-03 07:09:50|419|418.9|419|418.9|419|418.9|419|418.9|298
1748934600000|2025-06-03 07:10:00|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|300
1748934620000|2025-06-03 07:10:20|419|418.9|419|418.9|419|418.9|419|418.9|0
1748934630000|2025-06-03 07:10:30|419.2|419|419.2|419|419.2|419|419.2|419|1081
1748934650000|2025-06-03 07:10:50|419.1|418.9|419|418.8|419.1|418.9|419|418.8|1554
1748934660000|2025-06-03 07:11:00|418.8|418.6|418.8|418.7|418.9|418.7|418.8|418.6|942
1748934670000|2025-06-03 07:11:10|419|418.8|419.2|419|419.2|419|419|418.8|1707
1748934720000|2025-06-03 07:12:00|419.1|418.8|419|418.8|419.1|418.8|419|418.8|865
1748934730000|2025-06-03 07:12:10|418.9|418.7|418.9|418.6|418.9|418.7|418.9|418.6|713
1748934750000|2025-06-03 07:12:30||418.7||418.7||418.7||418.7|116
1748934830000|2025-06-03 07:13:50|||||||||1015
1748934870000|2025-06-03 07:14:30|||||||||904
1748934950000|2025-06-03 07:15:50|419|418.9|419.2|418.9|419.2|418.9|419|418.9|358
1748934960000|2025-06-03 07:16:00|419|419|419.1|418.9|419.1|419|419|418.9|612
1748934990000|2025-06-03 07:16:30|419.2|419|419.2|419|419.2|419|419.2|419|1489
1748935010000|2025-06-03 07:16:50|419.5|419.1|419.5|419.3|419.5|419.3|419.5|419.1|240
1748935040000|2025-06-03 07:17:20|419.4|419.2|419.5|419.3|419.5|419.3|419.4|419.2|0
1748935050000|2025-06-03 07:17:30|419.6|419.4|419.6|419.4|419.7|419.6|419.6|419.4|950
1748935060000|2025-06-03 07:17:40|419.5||419.5||419.5||419.5||858
1748935070000|2025-06-03 07:17:50|419.7|419.5|419.7|419.5|419.7|419.5|419.7|419.5|423
1748935090000|2025-06-03 07:18:10|419.6|419.4|419.5|419.4|419.6|419.5|419.5|419.4|902
1748935100000|2025-06-03 07:18:20||419.3||419.3||419.3||419.3|0
1748935130000|2025-06-03 07:18:50|419.4|419.4|419.5|419.4|419.5|419.4|419.4|419.4|0
1748935150000|2025-06-03 07:19:10||419.3||419.3||419.3||419.3|1295
1748935200000|2025-06-03 07:20:00|419.4||419.4||419.4||419.4||0
1748935230000|2025-06-03 07:20:30|419.5|419.4|419.5|419.3|419.5|419.4|419.5|419.3|444
1748935240000|2025-06-03 07:20:40|||||||||1010
1748935260000|2025-06-03 07:21:00|419.7|419.4|419.5|419.3|419.7|419.5|419.5|419.3|1456
1748935270000|2025-06-03 07:21:10|419.3|419.2|419.2|419.1|419.3|419.2|419.2|419.1|0
1748935280000|2025-06-03 07:21:20|419.3|419.3|419.4|419.2|419.5|419.3|419.3|419.2|2192
1748935290000|2025-06-03 07:21:30||419.3||419.2||419.3||419.2|4
1748935300000|2025-06-03 07:21:40||419.3||419.3||419.3||419.3|0
1748935330000|2025-06-03 07:22:10|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|240
1748935350000|2025-06-03 07:22:30||419.3||419.3||419.3||419.3|775
1748935370000|2025-06-03 07:22:50|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|0
1748935380000|2025-06-03 07:23:00|419.7|419.7|419.9|419.7|419.9|419.7|419.7|419.7|1661
1748935400000|2025-06-03 07:23:20|420||419.9||420||419.9||0
1748935410000|2025-06-03 07:23:30|420||419.9||420||419.9||0
1748935440000|2025-06-03 07:24:00|419.8|419.6|419.7|419.6|419.8|419.6|419.7|419.6|0
1748935460000|2025-06-03 07:24:20|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|150
1748935480000|2025-06-03 07:24:40|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|714
1748935500000|2025-06-03 07:25:00|419.6||419.6||419.6||419.6||1128
1748935580000|2025-06-03 07:26:20|419.4|419.3|419.4|419.3|419.5|419.3|419.4|419.3|1084
1748935610000|2025-06-03 07:26:50|419.6||419.6||419.6||419.6||1172
1748935640000|2025-06-03 07:27:20|419.5||419.5||419.5||419.5||0
1748935690000|2025-06-03 07:28:10||419.4||419.4||419.4||419.4|0
1748935700000|2025-06-03 07:28:20||419.3||419.3||419.3||419.3|949
1748935820000|2025-06-03 07:30:20|419.6|419.4|419.6|419.4|419.6|419.4|419.6|419.4|0
1748935850000|2025-06-03 07:30:50|419.5|419.3|419.4|419.2|419.5|419.3|419.4|419.2|3379
1748935900000|2025-06-03 07:31:40|419.3||419.4||419.4||419.3||100
1748935920000|2025-06-03 07:32:00|419.3||419.3||419.3||419.3||0
1748935970000|2025-06-03 07:32:50|419.4||419.4||419.4||419.4||1196
1748936010000|2025-06-03 07:33:30|419.5|419.3|419.5|419.3|419.5|419.3|419.5|419.3|0
1748936030000|2025-06-03 07:33:50|419.4|419.2|419.4|419.3|419.4|419.3|419.3|419.2|1455
1748936040000|2025-06-03 07:34:00|419.5|419.4|419.6|419.4|419.6|419.4|419.5|419.4|1314
1748936090000|2025-06-03 07:34:50|419.5|419.3|419.5|419.3|419.5|419.3|419.5|419.3|0
1748936140000|2025-06-03 07:35:40|419.4|419.2|419.4|419.2|419.4|419.2|419.4|419.2|365
1748936160000|2025-06-03 07:36:00|419.3|419.1|419.3|419.1|419.3|419.1|419.3|419.1|0
1748936170000|2025-06-03 07:36:10|419.2||419.2||419.2||419.2||0
1748936180000|2025-06-03 07:36:20|419.1|419|419.1|419|419.1|419|419.1|419|0
1748936230000|2025-06-03 07:37:10|419.2|419.1|419.3|419.1|419.3|419.1|419.2|419.1|2627
1748936320000|2025-06-03 07:38:40|419.4|419.3|419.4|419.2|419.4|419.3|419.4|419.2|2535
1748936360000|2025-06-03 07:39:20|419.3||419.3||419.3||419.3||304
1748936380000|2025-06-03 07:39:40|419.4||419.4||419.4||419.4||0
1748936390000|2025-06-03 07:39:50||419.3||419.3||419.3||419.3|0
1748936400000|2025-06-03 07:40:00|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.3|1202
1748936440000|2025-06-03 07:40:40|419.4|419.3|419.5|419.3|419.5|419.3|419.4|419.2|4861
1748936500000|2025-06-03 07:41:40|419.3|419.1|419.2|419.1|419.3|419.1|419.2|419.1|440
1748936510000|2025-06-03 07:41:50|419.3||419.3||419.3||419.3||0
1748936530000|2025-06-03 07:42:10|419.2||419.2||419.2||419.2||0
1748936540000|2025-06-03 07:42:20|419.1|419|419.1|419|419.1|419|419.1|419|727
1748936550000|2025-06-03 07:42:30|419|418.9|419|418.9|419|418.9|419|418.9|0
1748936580000|2025-06-03 07:43:00|418.9|418.8|418.8|418.7|418.9|418.8|418.8|418.7|0
1748936610000|2025-06-03 07:43:30|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|957
1748936620000|2025-06-03 07:43:40|418.8||418.7||418.8||418.7||95
1748936630000|2025-06-03 07:43:50|418.8||418.8||418.8||418.8||801
1748936640000|2025-06-03 07:44:00|418.9|418.8|419.1|419|419.1|419|418.9|418.7|476
1748936650000|2025-06-03 07:44:10|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|281
1748936660000|2025-06-03 07:44:20|419.3|419.2|419.4|419.2|419.4|419.2|419.3|419.2|937
1748936680000|2025-06-03 07:44:40||419.3||419.3||419.3||419.3|16
1748936690000|2025-06-03 07:44:50|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|300
1748936700000|2025-06-03 07:45:00|419.4|419.3|419.2|419|419.4|419.3|419.2|419|1026
1748936730000|2025-06-03 07:45:30|419.3|419.1|419.4|419.2|419.4|419.2|419.3|419.1|387
1748936800000|2025-06-03 07:46:40||419.3||419.3||419.3||419.3|123
1748936830000|2025-06-03 07:47:10|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.1|1358
1748936840000|2025-06-03 07:47:20|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|0
1748936880000|2025-06-03 07:48:00|419.1|419|419.1|419|419.1|419|419.1|419|1097
1748936900000|2025-06-03 07:48:20|419.2||419.2||419.2||419.2||240
1748936960000|2025-06-03 07:49:20|419.3|419.2|419.4|419.3|419.4|419.3|419.3|419.2|2083
1748936990000|2025-06-03 07:49:50|419.5||419.5||419.5||419.5||259
1748937020000|2025-06-03 07:50:20|419.4||419.4||419.4||419.4||0
1748937030000|2025-06-03 07:50:30|419.5||419.5||419.5||419.5||921
1748937040000|2025-06-03 07:50:40|419.2|419.1|419.2|419|419.2|419.1|419.1|419|3302
1748937050000|2025-06-03 07:50:50|419.1||419.2||419.2||419.1||1077
1748937060000|2025-06-03 07:51:00|419.1||419.1||419.1||419.1||0
1748937080000|2025-06-03 07:51:20|419.2||419.2||419.2||419.2||2387
1748937120000|2025-06-03 07:52:00|419.1||419.1||419.1||419.1||0
1748937160000|2025-06-03 07:52:40|||||||||250
1748937170000|2025-06-03 07:52:50|||||||||1000
1748937180000|2025-06-03 07:53:00|419.2|419.1|419.2|419|419.2|419.1|419.2|419|1579
1748937220000|2025-06-03 07:53:40||419.1||419.1||419.1||419.1|0
1748937230000|2025-06-03 07:53:50|419.3|419.2|419.5|419.3|419.5|419.3|419.3|419.2|0
1748937250000|2025-06-03 07:54:10||419.4||419.4||419.4||419.4|966
1748937260000|2025-06-03 07:54:20||419.3||419.3||419.3||419.3|1400
1748937320000|2025-06-03 07:55:20|419.4||419.5||419.5||419.4||0
1748937360000|2025-06-03 07:56:00|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|1870
1748937380000|2025-06-03 07:56:20|419.2|419.1|419.3|419.1|419.3|419.1|419.2|419.1|2550
1748937480000|2025-06-03 07:58:00|419.2||419.2||419.2||419.2||0
1748937530000|2025-06-03 07:58:50|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|0
1748937560000|2025-06-03 07:59:20||419.1||419.1||419.1||419.1|112
1748937590000|2025-06-03 07:59:50||419.2||419.2||419.2||419.2|0
1748937610000|2025-06-03 08:00:10|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|1464
1748937630000|2025-06-03 08:00:30|419.1|419|419.2|419|419.2|419|419.1|419|222
1748937640000|2025-06-03 08:00:40|419.1||419.2||419.2||419.1||0
1748937670000|2025-06-03 08:01:10|419.1||419.1||419.1||419.1||1725
1748937680000|2025-06-03 08:01:20||418.9||419||419||418.9|1000
1748937690000|2025-06-03 08:01:30|||||||||724
1748937710000|2025-06-03 08:01:50|||||||||1000
1748937780000|2025-06-03 08:03:00|419.2||419.2||419.2||419.2||430
1748937840000|2025-06-03 08:04:00||419.1||419.1||419.1||419.1|0
1748937870000|2025-06-03 08:04:30||419||419||419||419|2241
1748937880000|2025-06-03 08:04:40|||||||||914
1748937910000|2025-06-03 08:05:10|419.1||419.1||419.1||419.1||0
1748937950000|2025-06-03 08:05:50|419.2|419.1|419.4|419.2|419.4|419.2|419.2|419.1|1368
1748937960000|2025-06-03 08:06:00||419.3||419.3||419.3||419.3|67
1748937980000|2025-06-03 08:06:20|||||||||1675
1748938010000|2025-06-03 08:06:50|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|1297
1748938030000|2025-06-03 08:07:10|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|496
1748938070000|2025-06-03 08:07:50|419.1|419|419.1|419|419.1|419|419.1|419|349
1748938100000|2025-06-03 08:08:20|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|2297
1748938230000|2025-06-03 08:10:30|419.1|419|419.1|419|419.1|419|419.1|419|1200
1748938270000|2025-06-03 08:11:10|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|171
1748938280000|2025-06-03 08:11:20||419||419||419||419|43
1748938300000|2025-06-03 08:11:40|419.1||419.1||419.1||419.1||0
1748938320000|2025-06-03 08:12:00|419.2|419.1|419.3|419.1|419.3|419.1|419.2|419.1|2287
1748938380000|2025-06-03 08:13:00|419.2||419.3||419.3||419.2||0
1748938390000|2025-06-03 08:13:10|||||||||36573
1748938400000|2025-06-03 08:13:20||419.2||419.2||419.2||419.2|2625
1748938410000|2025-06-03 08:13:30|||||||||2862
1748938430000|2025-06-03 08:13:50|||||||||2385
1748938440000|2025-06-03 08:14:00|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|0
1748938460000|2025-06-03 08:14:20|||||||||850
1748938470000|2025-06-03 08:14:30|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|38
1748938520000|2025-06-03 08:15:20|419.6|419.5|419.6|419.4|419.6|419.5|419.6|419.4|4109
1748938560000|2025-06-03 08:16:00|419.7|419.6|419.7|419.6|419.7|419.6|419.7|419.6|2006
1748938580000|2025-06-03 08:16:20|419.6|419.4|419.6|419.4|419.6|419.4|419.6|419.4|915
1748938690000|2025-06-03 08:18:10|419.7|419.5|419.7|419.5|419.7|419.5|419.7|419.5|0
1748938740000|2025-06-03 08:19:00|419.6||419.6||419.6||419.6||0
1748938770000|2025-06-03 08:19:30|419.5|419.4|419.6|419.5|419.6|419.5|419.5|419.4|3209
1748938840000|2025-06-03 08:20:40||419.4||419.4||419.4||419.4|960
1748938940000|2025-06-03 08:22:20||419.5||419.4||419.5||419.4|885
1748938950000|2025-06-03 08:22:30|419.5||419.5||419.5||419.5||0
1748938980000|2025-06-03 08:23:00|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|407
1748939040000|2025-06-03 08:24:00|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|53
1748939050000|2025-06-03 08:24:10|||||||||2384
1748939090000|2025-06-03 08:24:50|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|1188
1748939120000|2025-06-03 08:25:20|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|1829
1748939210000|2025-06-03 08:26:50|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|1491
1748939240000|2025-06-03 08:27:20||419.2||419.2||419.2||419.2|0
1748939280000|2025-06-03 08:28:00|419.3||419.3||419.3||419.3||0
1748939290000|2025-06-03 08:28:10|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|4256
1748939310000|2025-06-03 08:28:30|419.5||419.5||419.5||419.5||1158
1748939350000|2025-06-03 08:29:10|419.4||419.5||419.5||419.4||0
1748939460000|2025-06-03 08:31:00|419.4||419.4||419.4||419.4||0
1748939490000|2025-06-03 08:31:30|419.3|419.2|419.1|419|419.3|419.2|419.1|419|2836
1748939510000|2025-06-03 08:31:50|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|3479
1748939520000|2025-06-03 08:32:00||419||419.1||419.1||419|1522
1748939590000|2025-06-03 08:33:10|||||||||5428
1748939610000|2025-06-03 08:33:30|||||||||150
1748939630000|2025-06-03 08:33:50|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|1575
1748939650000|2025-06-03 08:34:10|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|240
1748939670000|2025-06-03 08:34:30|419.5||419.4||419.5||419.4||0
1748939680000|2025-06-03 08:34:40|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|3924
1748939690000|2025-06-03 08:34:50|419.4|419.3|419.5|419.3|419.5|419.3|419.4|419.3|0
1748939730000|2025-06-03 08:35:30|419.4|419.2|419.3|419.2|419.4|419.2|419.3|419.2|973
1748939750000|2025-06-03 08:35:50||419.1||419.1||419.2||419.1|97
1748939760000|2025-06-03 08:36:00|419.2|419.2|419.2|419.1|419.2|419.2|419.2|419.1|0
1748939780000|2025-06-03 08:36:20|419.3||419.2||419.3||419.2||0
1748939890000|2025-06-03 08:38:10|||||||||1000
1748940010000|2025-06-03 08:40:10|||||||||1469
1748940020000|2025-06-03 08:40:20|||||||||794
1748940030000|2025-06-03 08:40:30|||||||||1724
1748940060000|2025-06-03 08:41:00|419.1|419|419.1|419|419.1|419|419.1|419|0
1748940070000|2025-06-03 08:41:10|419|418.9|419|418.9|419|418.9|419|418.9|0
1748940120000|2025-06-03 08:42:00|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|1008
1748940140000|2025-06-03 08:42:20|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|991
1748940150000|2025-06-03 08:42:30||418.5||418.5||418.5||418.5|1724
1748940240000|2025-06-03 08:44:00|418.6||418.7||418.7||418.6||0
1748940250000|2025-06-03 08:44:10||418.6||418.6||418.6||418.6|0
1748940280000|2025-06-03 08:44:40|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|2389
1748940290000|2025-06-03 08:44:50|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|0
1748940340000|2025-06-03 08:45:40|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|1591
1748940360000|2025-06-03 08:46:00|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|1113
1748940440000|2025-06-03 08:47:20|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|0
1748940460000|2025-06-03 08:47:40|419|418.9|419|418.9|419|418.9|419|418.9|82
1748940510000|2025-06-03 08:48:30||418.8||418.8||418.8||418.8|870
1748940520000|2025-06-03 08:48:40|418.9||418.9||418.9||418.9||0
1748940530000|2025-06-03 08:48:50|419||419||419||419||0
1748940540000|2025-06-03 08:49:00|418.9||419||419||418.9||0
1748940560000|2025-06-03 08:49:20|418.9||418.9||418.9||418.9||0
1748940590000|2025-06-03 08:49:50|419||419||419||419||0
1748940630000|2025-06-03 08:50:30|418.9||419||419||418.9||0
1748940650000|2025-06-03 08:50:50|418.9||418.9||418.9||418.9||0
1748940670000|2025-06-03 08:51:10|419||419||419||419||0
1748940720000|2025-06-03 08:52:00|418.9||418.9||418.9||418.9||0
1748940760000|2025-06-03 08:52:40|419|418.9|419|418.9|419|418.9|419|418.9|0
1748940970000|2025-06-03 08:56:10|419.1|419|419.1|419|419.1|419|419.1|419|459
1748940980000|2025-06-03 08:56:20|419.3|419.1|419.2|419.1|419.3|419.1|419.2|419.1|177
1748941010000|2025-06-03 08:56:50|||||||||3810
1748941040000|2025-06-03 08:57:20|419.1|419|419.1|419|419.1|419|419.1|419|0
1748941190000|2025-06-03 08:59:50|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|129
1748941200000|2025-06-03 09:00:00|419.3||419.3||419.3||419.3||1060
1748941270000|2025-06-03 09:01:10|419.4|419.2|419.4|419.2|419.4|419.2|419.4|419.2|200
1748941290000|2025-06-03 09:01:30|419.3|419.1|419.3|419.1|419.3|419.1|419.3|419.1|1293
1748941330000|2025-06-03 09:02:10|419.2|418.9|419|418.9|419.2|418.9|419|418.8|945
1748941340000|2025-06-03 09:02:20|||||||||1724
1748941350000|2025-06-03 09:02:30|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|0
1748941400000|2025-06-03 09:03:20|419||419||419||419||0
1748941410000|2025-06-03 09:03:30|419.1|418.9|419.2|419.1|419.2|419.1|419.1|418.9|1453
1748941460000|2025-06-03 09:04:20|419.1|419|419.1|419|419.1|419|419.1|419|0
1748941480000|2025-06-03 09:04:40|419|418.9|419|418.9|419|418.9|419|418.9|999
1748941490000|2025-06-03 09:04:50|419.1|419|419.1|418.9|419.1|419|419.1|418.9|818
1748941500000|2025-06-03 09:05:00||419||419||419||419|0
1748941510000|2025-06-03 09:05:10|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|240
1748941560000|2025-06-03 09:06:00|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|634
1748941570000|2025-06-03 09:06:10|419.7|419.5|419.6|419.4|419.7|419.5|419.6|419.4|150
1748941600000|2025-06-03 09:06:40|419.5||419.5||419.5||419.5||0
1748941610000|2025-06-03 09:06:50|419.6||419.6||419.6||419.6||0
1748941650000|2025-06-03 09:07:30|419.5|419.3|419.5|419.3|419.5|419.3|419.4|419.3|948
1748941670000|2025-06-03 09:07:50|419.4||419.5||419.5||419.4||0
1748941680000|2025-06-03 09:08:00|419.4||419.4||419.4||419.4||0
1748941720000|2025-06-03 09:08:40|||||||||250
1748941810000|2025-06-03 09:10:10|419.3|419.2|419.3|419.2|419.3|419.2|419.2|419.1|2938
1748941880000|2025-06-03 09:11:20|419.4||419.4||419.4||419.4||1244
1748941900000|2025-06-03 09:11:40|419.3||419.4||419.4||419.3||0
1748941920000|2025-06-03 09:12:00|419.3||419.3||419.3||419.3||0
1748941970000|2025-06-03 09:12:50|||||||||195
1748942020000|2025-06-03 09:13:40|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|308
1748942040000|2025-06-03 09:14:00|419.1|419|419.1|418.9|419.1|419|419|418.9|0
1748942050000|2025-06-03 09:14:10|419||419||419||419||0
1748942080000|2025-06-03 09:14:40|||||||||359
1748942120000|2025-06-03 09:15:20|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|0
1748942170000|2025-06-03 09:16:10|418.8|418.7|418.7|418.6|418.8|418.7|418.7|418.6|0
1748942200000|2025-06-03 09:16:40|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|0
1748942220000|2025-06-03 09:17:00|418.9||418.8||418.9||418.8||1300
1748942240000|2025-06-03 09:17:20|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|420
1748942270000|2025-06-03 09:17:50|419|418.9|418.9|418.8|419|418.9|418.9|418.8|0
1748942280000|2025-06-03 09:18:00|419||419||419||419||0
1748942310000|2025-06-03 09:18:30||418.9||418.9||418.9||418.9|0
1748942320000|2025-06-03 09:18:40|419.1||419.1||419.1||419.1||0
1748942330000|2025-06-03 09:18:50|419||419.1||419.1||419||920
1748942340000|2025-06-03 09:19:00|419||419.1||419.1||419||0
1748942350000|2025-06-03 09:19:10|419||419||419||419||0
1748942380000|2025-06-03 09:19:40|418.9|418.8|419|418.8|419|418.8|418.9|418.8|1464
1748942400000|2025-06-03 09:20:00|418.9||418.9||418.9||418.9||0
1748942410000|2025-06-03 09:20:10|419||419||419||419||461
1748942450000|2025-06-03 09:20:50|418.9||418.9||418.9||418.9||0
1748942460000|2025-06-03 09:21:00||418.7||418.7||418.7||418.7|21
1748942520000|2025-06-03 09:22:00|418.8||418.9||418.9||418.8||777
1748942600000|2025-06-03 09:23:20|418.8||418.8||418.8||418.8||0
1748942610000|2025-06-03 09:23:30|418.9||418.9||418.9||418.9||0
1748942620000|2025-06-03 09:23:40|418.8||418.8||418.8||418.8||0
1748942700000|2025-06-03 09:25:00|418.9||418.9||418.9||418.9||908
1748942830000|2025-06-03 09:27:10|419|418.8|419|418.8|419|418.8|419|418.8|0
1748942900000|2025-06-03 09:28:20|419.1|418.9|419.1|418.9|419.1|418.9|419.1|418.9|150
1748942950000|2025-06-03 09:29:10||419||419||419||419|0
1748942970000|2025-06-03 09:29:30|419|418.9|419|418.9|419|418.9|419|418.9|1132
1748943040000|2025-06-03 09:30:40||418.8||418.8||418.8||418.8|268
1748943130000|2025-06-03 09:32:10|419.1|418.9|419.1|419|419.1|419|419.1|418.9|0
1748943140000|2025-06-03 09:32:20|419|418.9|419|418.9|419|418.9|419|418.9|0
1748943180000|2025-06-03 09:33:00|419.1||419.1||419.1||419.1||0
1748943290000|2025-06-03 09:34:50|419||419||419||419||0
1748943300000|2025-06-03 09:35:00|||||||||130
1748943340000|2025-06-03 09:35:40|419.1|419|419.1|419|419.1|419|419.1|419|1135
1748943360000|2025-06-03 09:36:00|419.2|419.1|419.1|419|419.2|419.1|419.1|419|2443
1748943370000|2025-06-03 09:36:10||418.9||418.9||418.9||418.9|2228
1748943390000|2025-06-03 09:36:30|419||419||419||419||0
1748943400000|2025-06-03 09:36:40|419.1|419|419.1|418.9|419.1|419|419|418.9|2167
1748943440000|2025-06-03 09:37:20||419||419||419||419|0
1748943450000|2025-06-03 09:37:30|419.2|419.1|419.2|419|419.2|419.1|419.2|419|1625
1748943470000|2025-06-03 09:37:50|419.3|419.1|419.3|419.1|419.3|419.1|419.3|419.1|1023
1748943510000|2025-06-03 09:38:30|419.4|419.2|419.4|419.2|419.4|419.2|419.4|419.2|0
1748943530000|2025-06-03 09:38:50||419.3||419.3||419.3||419.3|0
1748943560000|2025-06-03 09:39:20||419.2||419.2||419.2||419.2|1125
1748943570000|2025-06-03 09:39:30|419.5|419.3|419.4|419.2|419.5|419.4|419.4|419.2|2659
1748943620000|2025-06-03 09:40:20||419.3||419.3||419.3||419.3|0
1748943630000|2025-06-03 09:40:30|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|708
1748943710000|2025-06-03 09:41:50|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|0
1748943750000|2025-06-03 09:42:30|419.7|419.6|419.8|419.6|419.8|419.6|419.7|419.6|0
1748943800000|2025-06-03 09:43:20|419.9|419.7|419.9|419.7|419.9|419.7|419.9|419.7|0
1748943840000|2025-06-03 09:44:00|419.8||419.9||419.9||419.8||0
1748943850000|2025-06-03 09:44:10|419.7|419.6|419.7|419.6|419.7|419.6|419.7|419.6|0
1748943890000|2025-06-03 09:44:50|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|792
1748943910000|2025-06-03 09:45:10|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|1205
1748943920000|2025-06-03 09:45:20|419.6||419.6||419.6||419.6||0
1748943940000|2025-06-03 09:45:40|419.5||419.5||419.5||419.5||0
1748943990000|2025-06-03 09:46:30||419.3||419.3||419.3||419.3|1346
1748944080000|2025-06-03 09:48:00|419.4||419.4||419.4||419.4||0
1748944140000|2025-06-03 09:49:00|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|0
1748944200000|2025-06-03 09:50:00|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|0
1748944230000|2025-06-03 09:50:30|419.7||419.7||419.7||419.7||703
1748944280000|2025-06-03 09:51:20||419.6||419.6||419.6||419.6|0
1748944320000|2025-06-03 09:52:00|||||||||20
1748944340000|2025-06-03 09:52:20|419.8|419.7|419.8|419.7|419.8|419.7|419.8|419.7|416
1748944360000|2025-06-03 09:52:40|||||||||150
1748944370000|2025-06-03 09:52:50|419.7|419.6|419.7|419.6|419.7|419.6|419.7|419.6|0
1748944420000|2025-06-03 09:53:40|419.8||419.8||419.8||419.8||0
1748944470000|2025-06-03 09:54:30|419.7||419.7||419.7||419.7||0
1748944550000|2025-06-03 09:55:50|419.8||419.8||419.8||419.8||0
1748944610000|2025-06-03 09:56:50|419.7||419.8||419.8||419.7||0
1748944670000|2025-06-03 09:57:50||419.7||419.7||419.7||419.7|0
1748944740000|2025-06-03 09:59:00|419.7|419.6|419.8|419.7|419.8|419.7|419.7|419.6|2211
1748944780000|2025-06-03 09:59:40|||||||||1618
1748944810000|2025-06-03 10:00:10|419.7|419.6|419.4|419.3|419.7|419.6|419.4|419.3|2084
1748944820000|2025-06-03 10:00:20|419.5||419.5||419.5||419.5||150
1748944840000|2025-06-03 10:00:40|419.6|419.4|419.6|419.5|419.6|419.5|419.6|419.4|197
1748944940000|2025-06-03 10:02:20|419.7|419.6|419.7|419.6|419.7|419.6|419.7|419.6|1096
1748945010000|2025-06-03 10:03:30||419.5||419.5||419.5||419.5|0
1748945040000|2025-06-03 10:04:00|419.6||419.6||419.6||419.6||0
1748945060000|2025-06-03 10:04:20|419.7|419.6|419.7|419.6|419.7|419.6|419.7|419.6|250
1748945070000|2025-06-03 10:04:30||419.5||419.5||419.6||419.5|1223
1748945080000|2025-06-03 10:04:40|420|419.6|420|419.9|420|419.9|420|419.6|0
1748945150000|2025-06-03 10:05:50|419.9|419.8|419.9|419.8|419.9|419.8|419.9|419.8|96
1748945160000|2025-06-03 10:06:00|420||420||420||420||0
1748945170000|2025-06-03 10:06:10||419.9||419.9||419.9||419.9|1618
1748945190000|2025-06-03 10:06:30||419.8||419.8||419.8||419.8|0
1748945300000|2025-06-03 10:08:20|419.9|419.7|419.8|419.7|419.9|419.7|419.8|419.7|680
1748945310000|2025-06-03 10:08:30||419.6||419.6||419.6||419.6|1100
1748945340000|2025-06-03 10:09:00|419.7||419.7||419.7||419.7||1304
1748945350000|2025-06-03 10:09:10||419.5||419.5||419.5||419.5|684
1748945360000|2025-06-03 10:09:20||419.6||419.6||419.6||419.6|0
1748945410000|2025-06-03 10:10:10|419.8|419.7|419.8|419.7|419.8|419.7|419.8|419.7|439
1748945440000|2025-06-03 10:10:40|419.7|419.6|419.7|419.6|419.7|419.6|419.7|419.6|539
1748945450000|2025-06-03 10:10:50|419.6|419.4|419.6|419.4|419.6|419.5|419.6|419.4|612
1748945460000|2025-06-03 10:11:00||419.5||419.4||419.5||419.4|0
1748945470000|2025-06-03 10:11:10||419.5||419.4||419.5||419.4|0
1748945500000|2025-06-03 10:11:40||419.5||419.5||419.5||419.5|0
1748945520000|2025-06-03 10:12:00|419.5|419.4|419.4|419.3|419.5|419.4|419.4|419.3|834
1748945560000|2025-06-03 10:12:40|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|0
1748945580000|2025-06-03 10:13:00|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|1069
1748945640000|2025-06-03 10:14:00|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|2385
1748945670000|2025-06-03 10:14:30|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|1330
1748945690000|2025-06-03 10:14:50|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|1643
1748945780000|2025-06-03 10:16:20|||||||||150
1748945800000|2025-06-03 10:16:40|||||||||681
1748945820000|2025-06-03 10:17:00|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|241
1748945830000|2025-06-03 10:17:10||419.4||419.4||419.4||419.4|0
1748945850000|2025-06-03 10:17:30|419.5||419.5||419.5||419.5||0
1748946000000|2025-06-03 10:20:00|419.4|419.3|419.4|419.2|419.4|419.3|419.4|419.2|2187
1748946040000|2025-06-03 10:20:40|419.3|419.1|419.3|419.1|419.3|419.1|419.2|419.1|0
1748946060000|2025-06-03 10:21:00|419.2||419.2||419.2||419.2||1618
1748946080000|2025-06-03 10:21:20||419||419||419||419|0
1748946240000|2025-06-03 10:24:00|419.1|418.9|419|418.9|419.1|418.9|419|418.9|1292
1748946250000|2025-06-03 10:24:10|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|1137
1748946260000|2025-06-03 10:24:20|||||||||1618
1748946360000|2025-06-03 10:26:00|419|418.9|419|418.9|419|418.9|419|418.8|2449
1748946430000|2025-06-03 10:27:10|419.1|419|419.1|419|419.1|419|419.1|419|0
1748946460000|2025-06-03 10:27:40|419.2|419.1|419.2|419|419.2|419.1|419.1|419|2395
1748946540000|2025-06-03 10:29:00||419.1||419.1||419.1||419.1|921
1748946570000|2025-06-03 10:29:30|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|0
1748946630000|2025-06-03 10:30:30|419.4||419.4||419.4||419.4||0
1748946640000|2025-06-03 10:30:40||419.3||419.3||419.3||419.3|1493
1748946860000|2025-06-03 10:34:20|419.5||419.5||419.5||419.5||0
1748946880000|2025-06-03 10:34:40|419.4||419.4||419.4||419.4||0
1748946920000|2025-06-03 10:35:20|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|1
1748946980000|2025-06-03 10:36:20|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|336
1748946990000|2025-06-03 10:36:30||419.4||419.4||419.4||419.4|2039
1748947060000|2025-06-03 10:37:40||419.5||419.5||419.5||419.5|0
1748947080000|2025-06-03 10:38:00||419.4||419.4||419.4||419.4|150
1748947170000|2025-06-03 10:39:30||419.5||419.4||419.5||419.4|1618
1748947220000|2025-06-03 10:40:20|419.8|419.5|419.7|419.6|419.8|419.6|419.7|419.5|0
1748947260000|2025-06-03 10:41:00|419.8|419.7|419.7|419.6|419.8|419.7|419.7|419.6|1195
1748947310000|2025-06-03 10:41:50||419.5||419.5||419.5||419.5|1132
1748947330000|2025-06-03 10:42:10||419.6||419.6||419.6||419.6|0
1748947360000|2025-06-03 10:42:40|419.8|419.7|419.8|419.7|419.8|419.7|419.8|419.7|0
1748947370000|2025-06-03 10:42:50|419.7|419.6|419.7|419.6|419.7|419.6|419.7|419.6|842
1748947390000|2025-06-03 10:43:10|419.8||419.8||419.8||419.8||0
1748947430000|2025-06-03 10:43:50|419.7|419.5|419.7|419.5|419.7|419.5|419.7|419.5|1618
1748947440000|2025-06-03 10:44:00|419.6||419.6||419.6||419.6||0
1748947500000|2025-06-03 10:45:00|||||||||662
1748947520000|2025-06-03 10:45:20||419.4||419.4||419.4||419.4|624
1748947530000|2025-06-03 10:45:30||419.5||419.4||419.5||419.4|0
1748947620000|2025-06-03 10:47:00|419.5||419.5||419.5||419.5||0
1748947700000|2025-06-03 10:48:20|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|0
1748947710000|2025-06-03 10:48:30||419.4||419.4||419.4||419.4|1100
1748947740000|2025-06-03 10:49:00|419.7|419.5|419.7|419.5|419.7|419.5|419.7|419.5|0
1748947780000|2025-06-03 10:49:40|419.6|419.4|419.6|419.4|419.6|419.4|419.6|419.4|1405
1748947880000|2025-06-03 10:51:20|419.4|419.3|419.5|419.3|419.5|419.3|419.4|419.3|0
1748947910000|2025-06-03 10:51:50|419.4|419.2|419.3|419.2|419.4|419.2|419.3|419.2|0
1748947920000|2025-06-03 10:52:00||419.1||419.1||419.1||419.1|694
1748947980000|2025-06-03 10:53:00||419.2||419.2||419.2||419.2|0
1748948010000|2025-06-03 10:53:30||419.1||419.1||419.1||419.1|41
1748948040000|2025-06-03 10:54:00||419.2||419.2||419.2||419.2|0
1748948100000|2025-06-03 10:55:00|419.4|419.3|419.4|419.2|419.4|419.3|419.4|419.2|0
1748948130000|2025-06-03 10:55:30||419.3||419.3||419.3||419.3|0
1748948140000|2025-06-03 10:55:40|||||||||672
1748948330000|2025-06-03 10:58:50|||||||||1975
1748948340000|2025-06-03 10:59:00|419.5||419.5||419.5||419.5||1
1748948400000|2025-06-03 11:00:00|419.6|419.4|419.5|419.4|419.6|419.4|419.5|419.4|2696
1748948410000|2025-06-03 11:00:10|419.6||419.5||419.6||419.5||0
1748948420000|2025-06-03 11:00:20|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|2136
1748948450000|2025-06-03 11:00:50|419.5||419.5||419.5||419.5||0
1748948460000|2025-06-03 11:01:00|419.4|419.2|419.3|419.2|419.4|419.2|419.3|419.2|661
1748948470000|2025-06-03 11:01:10||419.1||419.1||419.1||419.1|2023
1748948530000|2025-06-03 11:02:10|419.2|419|419.2|419|419.2|419|419.2|419|0
1748948540000|2025-06-03 11:02:20|419.1|418.9|419|418.9|419.1|418.9|419|418.9|980
1748948600000|2025-06-03 11:03:20|||||||||50
1748948780000|2025-06-03 11:06:20|419.2|419|419.2|419|419.2|419|419.2|419|0
1748948810000|2025-06-03 11:06:50|419.1|418.8|418.9|418.8|419.1|418.8|418.9|418.8|2670
1748948820000|2025-06-03 11:07:00|419||419||419||419||2023
1748948880000|2025-06-03 11:08:00|418.9||418.9||418.9||418.9||0
1748948940000|2025-06-03 11:09:00|419|418.9|419|418.9|419|418.9|419|418.9|0
1748948950000|2025-06-03 11:09:10|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|1216
1748948960000|2025-06-03 11:09:20|419||419||419||419||0
1748948970000|2025-06-03 11:09:30|418.9||418.9||418.9||418.9||0
1748949110000|2025-06-03 11:11:50||418.7||418.8||418.8||418.7|1139
1748949140000|2025-06-03 11:12:20|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|924
1748949180000|2025-06-03 11:13:00||418.6||418.6||418.6||418.6|224
1748949220000|2025-06-03 11:13:40||418.7||418.7||418.7||418.7|0
1748949240000|2025-06-03 11:14:00|418.7|418.6|418.6|418.5|418.7|418.6|418.6|418.5|1148
1748949250000|2025-06-03 11:14:10|418.7||418.7||418.7||418.7||0
1748949270000|2025-06-03 11:14:30|418.8|418.7|418.8|418.6|418.8|418.7|418.8|418.6|0
1748949280000|2025-06-03 11:14:40||418.7||418.7||418.7||418.7|0
1748949290000|2025-06-03 11:14:50|418.9|418.8|419.1|418.9|419.1|418.9|418.9|418.8|2389
1748949300000|2025-06-03 11:15:00|419||419||419||419||0
1748949310000|2025-06-03 11:15:10|419.1||419.1||419.1||419.1||372
1748949340000|2025-06-03 11:15:40|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|2023
1748949350000|2025-06-03 11:15:50|419||419||419||419||0
1748949360000|2025-06-03 11:16:00|418.9||418.9||418.9||418.9||0
1748949420000|2025-06-03 11:17:00|||||||||1600
1748949530000|2025-06-03 11:18:50|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|1224
1748949570000|2025-06-03 11:19:30|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|494
1748949590000|2025-06-03 11:19:50|||||||||85
1748949600000|2025-06-03 11:20:00|||||||||21
1748949610000|2025-06-03 11:20:10||418.5||418.5||418.5||418.5|74
1748949720000|2025-06-03 11:22:00|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|1274
1748949780000|2025-06-03 11:23:00|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|459
1748949870000|2025-06-03 11:24:30|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|2391
1748949900000|2025-06-03 11:25:00|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|645
1748949920000|2025-06-03 11:25:20||418.2||418.2||418.2||418.2|1400
1748949940000|2025-06-03 11:25:40|418.5|418.3|418.5|418.4|418.5|418.4|418.5|418.3|875
1748950010000|2025-06-03 11:26:50|418.6|418.5|418.6|418.4|418.6|418.5|418.5|418.4|1229
1748950050000|2025-06-03 11:27:30||418.5||418.5||418.5||418.5|0
1748950060000|2025-06-03 11:27:40|418.7|418.6|418.6|418.5|418.7|418.6|418.6|418.5|0
1748950070000|2025-06-03 11:27:50|418.7||418.6||418.7||418.6||0
1748950080000|2025-06-03 11:28:00||418.4||418.4||418.4||418.4|647
1748950110000|2025-06-03 11:28:30|418.7|418.6|418.6|418.5|418.7|418.6|418.6|418.5|781
1748950120000|2025-06-03 11:28:40|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|0
1748950130000|2025-06-03 11:28:50|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|2023
1748950170000|2025-06-03 11:29:30|418.9|418.8|419|418.8|419|418.8|418.9|418.8|1649
1748950180000|2025-06-03 11:29:40|418.9||418.9||418.9||418.9||0
1748950200000|2025-06-03 11:30:00|418.8|418.7|418.8|418.6|418.8|418.7|418.8|418.6|2024
1748950290000|2025-06-03 11:31:30|418.7||418.7||418.8||418.7||6000
1748950320000|2025-06-03 11:32:00|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|0
1748950330000|2025-06-03 11:32:10|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|1237
1748950400000|2025-06-03 11:33:20|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|938
1748950420000|2025-06-03 11:33:40|418.5||418.5||418.5||418.5||266
1748950430000|2025-06-03 11:33:50|418.6|418.4|418.6|418.4|418.6|418.4|418.6|418.4|2390
1748950460000|2025-06-03 11:34:20|418.7|418.5|418.7|418.5|418.7|418.5|418.7|418.5|1555
1748950470000|2025-06-03 11:34:30|418.6||418.6||418.6||418.6||0
1748950590000|2025-06-03 11:36:30||418.4||418.4||418.4||418.4|920
1748950690000|2025-06-03 11:38:10|418.5||418.6||418.6||418.5||0
1748950700000|2025-06-03 11:38:20|418.5||418.5||418.5||418.5||0
1748950730000|2025-06-03 11:38:50|||||||||29
1748950800000|2025-06-03 11:40:00|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|0
1748950840000|2025-06-03 11:40:40|||||||||150
1748950930000|2025-06-03 11:42:10|||||||||1260
1748951040000|2025-06-03 11:44:00|||||||||1000
1748951050000|2025-06-03 11:44:10|||||||||628
1748951070000|2025-06-03 11:44:30|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|2267
1748951090000|2025-06-03 11:44:50|418.4|418.3|418.5|418.3|418.5|418.3|418.4|418.3|933
1748951260000|2025-06-03 11:47:40|418.6|418.4|418.6|418.5|418.6|418.5|418.6|418.4|0
1748951270000|2025-06-03 11:47:50|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|1239
1748951290000|2025-06-03 11:48:10|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|2003
1748951310000|2025-06-03 11:48:30||418.2||418.2||418.2||418.2|878
1748951370000|2025-06-03 11:49:30||418.3||418.3||418.3||418.3|0
1748951380000|2025-06-03 11:49:40|418.5||418.5||418.5||418.5||0
1748951400000|2025-06-03 11:50:00|418.4||418.5||418.5||418.4||0
1748951410000|2025-06-03 11:50:10|418.4||418.4||418.5||418.4||0
1748951480000|2025-06-03 11:51:20|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|0
1748951510000|2025-06-03 11:51:50|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|0
1748951520000|2025-06-03 11:52:00|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|107
1748951540000|2025-06-03 11:52:20|418.6||418.6||418.6||418.6||526
1748951550000|2025-06-03 11:52:30|418.5||418.5||418.5||418.5||0
1748951700000|2025-06-03 11:55:00|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|0
1748951750000|2025-06-03 11:55:50|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|245
1748951770000|2025-06-03 11:56:10|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|448
1748951830000|2025-06-03 11:57:10|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|0
1748951920000|2025-06-03 11:58:40|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|0
1748951980000|2025-06-03 11:59:40|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|150
1748951990000|2025-06-03 11:59:50||418.5||418.5||418.5||418.5|579
1748952090000|2025-06-03 12:01:30||418.6||418.6||418.6||418.6|0
1748952140000|2025-06-03 12:02:20|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|1637
1748952160000|2025-06-03 12:02:40|||||||||1
1748952180000|2025-06-03 12:03:00|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|268
1748952250000|2025-06-03 12:04:10|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|1562
1748952260000|2025-06-03 12:04:20|418.7||418.7||418.7||418.7||930
1748952300000|2025-06-03 12:05:00|418.6||418.6||418.6||418.6||0
1748952310000|2025-06-03 12:05:10|418.5|418.4|418.5|418.4|418.5|418.4|418.4|418.3|2276
1748952320000|2025-06-03 12:05:20|418.4|418.3|418.5|418.3|418.5|418.3|418.4|418.3|0
1748952330000|2025-06-03 12:05:30|418.4||418.4||418.4||418.4||0
1748952370000|2025-06-03 12:06:10|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|24
1748952530000|2025-06-03 12:08:50|418.2|418.1|418.3|418.1|418.3|418.1|418.2|418.1|234
1748952550000|2025-06-03 12:09:10||418.2||418.2||418.2||418.2|0
1748952640000|2025-06-03 12:10:40|418.4||418.4||418.4||418.4||1636
1748952780000|2025-06-03 12:13:00|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|190
1748952900000|2025-06-03 12:15:00|418.1|418|418.1|418|418.1|418|418.1|418|1527
1748952950000|2025-06-03 12:15:50|||||||||684
1748953000000|2025-06-03 12:16:40|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|102
1748953020000|2025-06-03 12:17:00|418.1|418|418.1|418|418.1|418|418.1|418|1443
1748953070000|2025-06-03 12:17:50|418|417.9|418|417.9|418|417.9|418|417.9|0
1748953210000|2025-06-03 12:20:10||417.8||417.8||417.8||417.8|86
1748953290000|2025-06-03 12:21:30|417.9||417.9||417.9||417.9||150
1748953300000|2025-06-03 12:21:40|418|417.9|418|417.9|418|417.9|418|417.9|0
1748953390000|2025-06-03 12:23:10|||||||||400
1748953410000|2025-06-03 12:23:30|||||||||453
1748953450000|2025-06-03 12:24:10||417.8||417.8||417.8||417.8|2289
1748953520000|2025-06-03 12:25:20||417.9||417.9||417.9||417.9|0
1748953570000|2025-06-03 12:26:10|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|2393
1748953580000|2025-06-03 12:26:20|418.3||418.2||418.3||418.2||0
1748953590000|2025-06-03 12:26:30|418.3|418.2|418.3|418.1|418.3|418.2|418.3|418.1|1666
1748953600000|2025-06-03 12:26:40|418.2||418.2||418.2||418.2||0
1748953610000|2025-06-03 12:26:50|418.3||418.3||418.3||418.3||1516
1748953700000|2025-06-03 12:28:20|418.4|418.2|418.4|418.3|418.4|418.3|418.4|418.2|0
1748953710000|2025-06-03 12:28:30|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|480
1748953720000|2025-06-03 12:28:40|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|0
1748953740000|2025-06-03 12:29:00|||||||||53
1748953750000|2025-06-03 12:29:10|||||||||301
1748953760000|2025-06-03 12:29:20|||||||||78
1748953790000|2025-06-03 12:29:50|418.3||418.3||418.3||418.3||0
1748953850000|2025-06-03 12:30:50||418.2||418.2||418.2||418.2|0
1748953860000|2025-06-03 12:31:00|418.2|418.1|418.2|418|418.2|418.1|418.2|418|2203
1748953920000|2025-06-03 12:32:00|418.1||418.1||418.1||418.1||0
1748953980000|2025-06-03 12:33:00|418|417.9|418|417.9|418|417.9|418|417.9|1233
1748953990000|2025-06-03 12:33:10|418.1||418.1||418.1||418.1||758
1748954000000|2025-06-03 12:33:20|418||418||418||418||994
1748954070000|2025-06-03 12:34:30||417.8||417.8||417.8||417.8|880
1748954120000|2025-06-03 12:35:20||417.9||417.9||417.9||417.9|995
1748954200000|2025-06-03 12:36:40|||||||||228
1748954210000|2025-06-03 12:36:50|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|0
1748954220000|2025-06-03 12:37:00|||||||||150
1748954230000|2025-06-03 12:37:10|||||||||211
1748954280000|2025-06-03 12:38:00|418.1|418|418.1|418|418.1|418|418.1|418|903
1748954310000|2025-06-03 12:38:30|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|428
1748954330000|2025-06-03 12:38:50|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|0
1748954340000|2025-06-03 12:39:00|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|1550
1748954390000|2025-06-03 12:39:50|||||||||240
1748954450000|2025-06-03 12:40:50|||||||||2000
1748954460000|2025-06-03 12:41:00|||||||||950
1748954480000|2025-06-03 12:41:20|||||||||169
1748954550000|2025-06-03 12:42:30|||||||||1014
1748954600000|2025-06-03 12:43:20|418.3||418.3||418.3||418.3||0
1748954620000|2025-06-03 12:43:40|418.2||418.2||418.2||418.2||0
1748954650000|2025-06-03 12:44:10|418.1|418|418.1|418|418.1|418|418.1|418|1355
1748954830000|2025-06-03 12:47:10|418.2|418.1|418.3|418.1|418.3|418.1|418.2|418.1|240
1748954950000|2025-06-03 12:49:10||418.2||418.2||418.2||418.2|1516
1748954970000|2025-06-03 12:49:30|418.2|418.1|418.2|418.1|418.3|418.1|418.2|418.1|0
1748954980000|2025-06-03 12:49:40|418.3||418.3||418.3||418.3||0
1748955040000|2025-06-03 12:50:40|418.2||418.2||418.2||418.2||0
1748955070000|2025-06-03 12:51:10|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|259
1748955080000|2025-06-03 12:51:20|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|0
1748955090000|2025-06-03 12:51:30|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|0
1748955140000|2025-06-03 12:52:20|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|0
1748955200000|2025-06-03 12:53:20|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|173
1748955210000|2025-06-03 12:53:30|418.4|418.3|418.5|418.3|418.5|418.3|418.4|418.3|0
1748955280000|2025-06-03 12:54:40|418.4||418.4||418.4||418.4||0
1748955310000|2025-06-03 12:55:10|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|0
1748955320000|2025-06-03 12:55:20||418.3||418.3||418.3||418.3|1172
1748955330000|2025-06-03 12:55:30|418.6|418.4|418.6|418.4|418.6|418.4|418.6|418.3|0
1748955360000|2025-06-03 12:56:00|418.5||418.5||418.5||418.5||0
1748955450000|2025-06-03 12:57:30|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|907
1748955600000|2025-06-03 13:00:00|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|1803
1748955610000|2025-06-03 13:00:10|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|851
1748955640000|2025-06-03 13:00:40|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|24
1748955710000|2025-06-03 13:01:50|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|0
1748955720000|2025-06-03 13:02:00||418.2||418.3||418.3||418.2|0
1748955730000|2025-06-03 13:02:10|418.3|418.2|418.4|418.2|418.4|418.2|418.3|418.2|935
1748955740000|2025-06-03 13:02:20|418.3|418.1|418.3|418.1|418.3|418.1|418.3|418.1|500
1748955770000|2025-06-03 13:02:50|418.2||418.2||418.2||418.2||0
1748955780000|2025-06-03 13:03:00|418.3||418.3||418.3||418.3||0
1748955840000|2025-06-03 13:04:00|418.2||418.2||418.2||418.2||0
1748955980000|2025-06-03 13:06:20|||||||||21
1748956020000|2025-06-03 13:07:00|418.1|418|418.1|418|418.1|418|418.1|418|2110
1748956040000|2025-06-03 13:07:20|418|417.9|418|417.9|418|417.9|418|417.9|497
1748956050000|2025-06-03 13:07:30|||||||||893
1748956060000|2025-06-03 13:07:40|||||||||2556
1748956250000|2025-06-03 13:10:50||417.8||417.9||417.9||417.8|453
1748956340000|2025-06-03 13:12:20|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|1580
1748956400000|2025-06-03 13:13:20|417.7|417.6|417.7|417.5|417.7|417.6|417.7|417.5|1134
1748956410000|2025-06-03 13:13:30|417.6||417.6||417.6||417.6||150
1748956420000|2025-06-03 13:13:40||417.4||417.4||417.4||417.4|0
1748956440000|2025-06-03 13:14:00|417.5||417.6||417.6||417.5||1516
1748956560000|2025-06-03 13:16:00|417.5|417.5|417.6|417.5|417.6|417.5|417.5|417.5|21
1748956580000|2025-06-03 13:16:20||417.4||417.4||417.4||417.4|758
1748956600000|2025-06-03 13:16:40||417.5||417.5||417.5||417.5|6000
1748956610000|2025-06-03 13:16:50||417.4||417.4||417.4||417.4|6601
1748956620000|2025-06-03 13:17:00|417.5|417.3|417.5|417.3|417.5|417.3|417.4|417.3|1516
1748956630000|2025-06-03 13:17:10|417.6|417.4|417.6|417.4|417.6|417.4|417.6|417.4|2396
1748956660000|2025-06-03 13:17:40|417.5||417.5||417.5||417.5||896
1748956670000|2025-06-03 13:17:50|417.6||417.6||417.6||417.5||7516
1748956690000|2025-06-03 13:18:10|417.5||417.5||417.5||417.5||620
1748956700000|2025-06-03 13:18:20|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|2845
1748956710000|2025-06-03 13:18:30|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|432
1748956720000|2025-06-03 13:18:40|417.6||417.6||417.6||417.6||2556
1748956730000|2025-06-03 13:18:50|417.5||417.5||417.5||417.5||3752
1748956740000|2025-06-03 13:19:00|417.6||417.6||417.6||417.6||2343
1748956800000|2025-06-03 13:20:00|417.5||417.6||417.6||417.5||0
1748956960000|2025-06-03 13:22:40|417.5||417.5||417.5||417.5||0
1748956970000|2025-06-03 13:22:50|417.6||417.6||417.6||417.6||5792
1748956980000|2025-06-03 13:23:00|417.5|417.3|417.5|417.3|417.5|417.4|417.5|417.3|2261
1748956990000|2025-06-03 13:23:10|417.4|417.4|417.5|417.3|417.6|417.4|417.4|417.3|7391
1748957000000|2025-06-03 13:23:20|417.4||417.5||417.5||417.4||7812
1748957010000|2025-06-03 13:23:30|417.6|417.4|417.5|417.3|417.6|417.4|417.5|417.3|6723
1748957020000|2025-06-03 13:23:40|417.4|417.4|417.5|417.3|417.5|417.4|417.4|417.3|3619
1748957030000|2025-06-03 13:23:50|417.4|417.2|417.4|417.2|417.4|417.2|417.4|417.2|1293
1748957040000|2025-06-03 13:24:00|417.2|417.1|417.2|417|417.2|417.1|417.2|417|239
1748957060000|2025-06-03 13:24:20|417.1|416.9|417|416.8|417.1|416.9|416.9|416.8|63
1748957100000|2025-06-03 13:25:00|||||||||983
1748957140000|2025-06-03 13:25:40|416.8|416.6|416.7|416.5|416.8|416.6|416.7|416.5|0
1748957150000|2025-06-03 13:25:50|416.6||416.6||416.6||416.6||0
1748957160000|2025-06-03 13:26:00|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|0
1748957190000|2025-06-03 13:26:30|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|240
1748957220000|2025-06-03 13:27:00|||||||||1458
1748957240000|2025-06-03 13:27:20|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|1660
1748957280000|2025-06-03 13:28:00||416.7||416.7||416.7||416.7|196
1748957340000|2025-06-03 13:29:00||416.8||416.8||416.8||416.8|0
1748957390000|2025-06-03 13:29:50|417|416.9|417|416.9|417|416.9|417|416.9|0
1748957400000|2025-06-03 13:30:00|417.1|417|417.1|417|417.3|417.1|417.1|417|0
1748957410000|2025-06-03 13:30:10|417|416.9|417|416.9|417|417|417|416.9|1150
1748957420000|2025-06-03 13:30:20|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|340
1748957430000|2025-06-03 13:30:30|417||417||417||417||0
1748957450000|2025-06-03 13:30:50|416.9||416.9||416.9||416.9||0
1748957460000|2025-06-03 13:31:00|416.8|416.7|416.7|416.5|416.8|416.7|416.7|416.5|2094
1748957480000|2025-06-03 13:31:20||416.6||416.6||416.6||416.6|0
1748957510000|2025-06-03 13:31:50|416.8|416.7|417|416.9|417|416.9|416.8|416.7|2707
1748957520000|2025-06-03 13:32:00|417.1|417|417.2|417.1|417.2|417.1|417.1|417|1145
1748957530000|2025-06-03 13:32:10|417.1|417|417|416.9|417.1|417|417|416.9|4596
1748957540000|2025-06-03 13:32:20|417.1||417.1||417.1||417.1||0
1748957620000|2025-06-03 13:33:40|417|416.8|417|416.8|417|416.8|417|416.8|1400
1748957670000|2025-06-03 13:34:30||416.9||416.9||416.9||416.9|1896
1748957680000|2025-06-03 13:34:40|||||||||2297
1748957690000|2025-06-03 13:34:50||416.8||416.8||416.8||416.8|1342
1748957710000|2025-06-03 13:35:10|416.9|416.9|417|416.9|417|416.9|416.9|416.9|4031
1748957720000|2025-06-03 13:35:20|417.1|417|417.1|417|417.1|417|417.1|417|0
1748957730000|2025-06-03 13:35:30||416.9||416.9||416.9||416.9|0
1748957780000|2025-06-03 13:36:20|||||||||3590
1748957810000|2025-06-03 13:36:50||417||417||417||417|0
1748957820000|2025-06-03 13:37:00|417.2|417.1|417.2|417|417.2|417.1|417.1|417|0
1748957830000|2025-06-03 13:37:10|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|9
1748957870000|2025-06-03 13:37:50||417||417||417||417|0
1748957880000|2025-06-03 13:38:00|417.2|417.1|417.1|417|417.2|417.1|417.1|417|0
1748957940000|2025-06-03 13:39:00|417.2||417.2||417.2||417.2||0
1748957950000|2025-06-03 13:39:10|417.1||417.1||417.1||417.1||0
1748957960000|2025-06-03 13:39:20||416.9||416.9||416.9||416.9|1215
1748957980000|2025-06-03 13:39:40||417||417||417||417|2000
1748957990000|2025-06-03 13:39:50|||||||||1833
1748958000000|2025-06-03 13:40:00|417.2|417.1|417.3|417.1|417.3|417.1|417.2|417.1|1199
1748958010000|2025-06-03 13:40:10||417.2||417.2||417.2||417.2|0
1748958020000|2025-06-03 13:40:20||417.1||417.1||417.1||417.1|1142
1748958030000|2025-06-03 13:40:30|417.2|417|417.2|417|417.2|417|417.2|417|0
1748958080000|2025-06-03 13:41:20|417.3|417.1|417.3|417.1|417.3|417.1|417.3|417.1|0
1748958090000|2025-06-03 13:41:30|417.5|417.2|417.5|417.3|417.5|417.3|417.5|417.2|150
1748958120000|2025-06-03 13:42:00|417.4||417.4||417.4||417.4||0
1748958130000|2025-06-03 13:42:10|417.3|417.2|417.2|417|417.3|417.2|417.2|417|3027
1748958200000|2025-06-03 13:43:20||417.1||417.1||417.1||417.1|0
1748958270000|2025-06-03 13:44:30|417.1|417|417.1|417|417.1|417|417.1|417|1138
1748958320000|2025-06-03 13:45:20|||||||||116
1748958330000|2025-06-03 13:45:30|||||||||1304
1748958340000|2025-06-03 13:45:40||416.9||416.9||417||416.9|998
1748958350000|2025-06-03 13:45:50||417||417||417||417|0
1748958360000|2025-06-03 13:46:00||416.9||416.9||416.9||416.9|0
1748958380000|2025-06-03 13:46:20|416.8|416.7|416.7|416.6|416.8|416.7|416.7|416.6|0
1748958390000|2025-06-03 13:46:30|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|160
1748958410000|2025-06-03 13:46:50||416.6||416.6||416.6||416.6|0
1748958430000|2025-06-03 13:47:10||416.7||416.7||416.7||416.7|0
1748958440000|2025-06-03 13:47:20||416.6||416.6||416.6||416.6|0
1748958450000|2025-06-03 13:47:30|416.7|416.5|416.6|416.5|416.7|416.5|416.6|416.5|0
1748958460000|2025-06-03 13:47:40||416.4||416.4||416.4||416.4|0
1748958480000|2025-06-03 13:48:00|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|0
1748958510000|2025-06-03 13:48:30|416.4|416.2|416.3|416.1|416.4|416.2|416.3|416.1|1400
1748958520000|2025-06-03 13:48:40||416.2||416.2||416.2||416.2|0
1748958540000|2025-06-03 13:49:00|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|150
1748958550000|2025-06-03 13:49:10||416.2||416.2||416.2||416.2|0
1748958580000|2025-06-03 13:49:40|416.2|416.1|416.2|416.1|416.3|416.1|416.2|416.1|1292
1748958590000|2025-06-03 13:49:50|416.4|416.3|416.4|416.2|416.4|416.3|416.4|416.2|2403
1748958600000|2025-06-03 13:50:00|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|109
1748958620000|2025-06-03 13:50:20|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|1028
1748958630000|2025-06-03 13:50:30|416.5||416.5||416.5||416.5||0
1748958670000|2025-06-03 13:51:10|416.6|416.4|416.6|416.5|416.6|416.5|416.6|416.4|0
1748958720000|2025-06-03 13:52:00|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|1439
1748958740000|2025-06-03 13:52:20||416.3||416.3||416.3||416.3|1400
1748958780000|2025-06-03 13:53:00|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.1|0
1748958790000|2025-06-03 13:53:10|||||||||1241
1748958800000|2025-06-03 13:53:20||416.1||416.2||416.2||416.1|0
1748958810000|2025-06-03 13:53:30||416.1||416.1||416.1||416.1|616
1748958850000|2025-06-03 13:54:10|416.2||416.2||416.2||416.2||0
1748958860000|2025-06-03 13:54:20|416.1|416|416.1|416|416.1|416|416.1|416|515
1748958910000|2025-06-03 13:55:10|416.2|416.1|416.3|416.2|416.3|416.2|416.2|416.1|466
1748958920000|2025-06-03 13:55:20|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|438
1748958950000|2025-06-03 13:55:50|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|2403
1748958960000|2025-06-03 13:56:00|416.4|416.3|416.5|416.3|416.5|416.3|416.4|416.3|3521
1748958990000|2025-06-03 13:56:30|416.6|416.4|416.6|416.5|416.6|416.5|416.6|416.4|0
1748959000000|2025-06-03 13:56:40|416.7||416.7||416.7||416.7||0
1748959010000|2025-06-03 13:56:50|416.6||416.6||416.6||416.6||0
1748959020000|2025-06-03 13:57:00|||||||||466
1748959070000|2025-06-03 13:57:50||416.4||416.4||416.4||416.4|2538
1748959150000|2025-06-03 13:59:10||416.5||416.5||416.5||416.5|0
1748959190000|2025-06-03 13:59:50|416.7||416.7||416.7||416.7||12
1748959240000|2025-06-03 14:00:40|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|3742
1748959260000|2025-06-03 14:01:00|416.4|416.3|416.5|416.3|416.5|416.3|416.4|416.3|1139
1748959290000|2025-06-03 14:01:30|416.4|416.2|416.4|416.2|416.4|416.2|416.4|416.2|1019
1748959300000|2025-06-03 14:01:40|416.3|416.1|416.3|416.1|416.3|416.2|416.3|416.1|1314
1748959320000|2025-06-03 14:02:00||416.2||416.1||416.2||416.1|684
1748959330000|2025-06-03 14:02:10|416.2||416.2||416.2||416.2||0
1748959340000|2025-06-03 14:02:20||416||416||416||416|1
1748959350000|2025-06-03 14:02:30|416|415.9|415.9|415.7|416|415.9|415.9|415.7|3378
1748959370000|2025-06-03 14:02:50|416|415.8|415.9|415.7|416|415.8|415.9|415.7|1896
1748959400000|2025-06-03 14:03:20|416|415.8|416.1|415.9|416.1|416|416|415.8|0
1748959420000|2025-06-03 14:03:40||416||416||416||415.9|0
1748959440000|2025-06-03 14:04:00|416.2|416.1|416.3|416.1|416.3|416.1|416.2|416.1|0
1748959460000|2025-06-03 14:04:20||416.2||416.2||416.2||416.2|0
1748959510000|2025-06-03 14:05:10|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|50
1748959520000|2025-06-03 14:05:20|416.3|416.2|416.2|416.1|416.3|416.2|416.2|416.1|1593
1748959530000|2025-06-03 14:05:30|416.1|416|416.1|416|416.1|416|416.1|416|0
1748959570000|2025-06-03 14:06:10|||||||||114
1748959580000|2025-06-03 14:06:20||415.9||415.9||415.9||415.9|955
1748959600000|2025-06-03 14:06:40||416||416||416||416|0
1748959610000|2025-06-03 14:06:50|||||||||595
1748959630000|2025-06-03 14:07:10|416|415.9|416|415.9|416|415.9|416|415.9|1013
1748959650000|2025-06-03 14:07:30|416.1|416|416.1|416|416.1|416|416.1|416|93
1748959660000|2025-06-03 14:07:40|416.2|416.1|416.4|416.2|416.4|416.2|416.2|416.1|3605
1748959680000|2025-06-03 14:08:00|416.3|416.1|416.3|416.2|416.3|416.2|416.3|416.1|263
1748959700000|2025-06-03 14:08:20|416.2|416.1|416.2|416.1|416.3|416.1|416.2|416.1|1467
1748959720000|2025-06-03 14:08:40|416.1|416|416.1|416|416.1|416|416.1|416|973
1748959730000|2025-06-03 14:08:50|||||||||40
1748959740000|2025-06-03 14:09:00|416.2||416.1||416.2||416.1||0
1748959760000|2025-06-03 14:09:20|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|693
1748959810000|2025-06-03 14:10:10|416.4|416.2|416.4|416.2|416.4|416.2|416.4|416.2|1194
1748959840000|2025-06-03 14:10:40|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|0
1748959850000|2025-06-03 14:10:50|416.4||416.4||416.4||416.4||125
1748959890000|2025-06-03 14:11:30|416.3|416.2|416.4|416.2|416.4|416.2|416.3|416.2|437
1748959930000|2025-06-03 14:12:10|416.3||416.3||416.3||416.3||0
1748959940000|2025-06-03 14:12:20|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|1243
1748960040000|2025-06-03 14:14:00|416.1|416|416.1|416|416.1|416|416.1|416|868
1748960070000|2025-06-03 14:14:30||415.9||415.9||415.9||415.9|1118
1748960140000|2025-06-03 14:15:40|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|0
1748960160000|2025-06-03 14:16:00||416||416||416||416|2001
1748960180000|2025-06-03 14:16:20|416.1||416.1||416.1||416.1||0
1748960240000|2025-06-03 14:17:20|||||||||1813
1748960260000|2025-06-03 14:17:40|416|415.9|416|415.9|416|415.9|416|415.9|562
1748960270000|2025-06-03 14:17:50|416.1||416.1||416.1||416.1||0
1748960280000|2025-06-03 14:18:00||416||416||416||416|0
1748960300000|2025-06-03 14:18:20|416.2|416.1|416.3|416.1|416.3|416.1|416.2|416.1|1299
1748960390000|2025-06-03 14:19:50|416.2|416.2|416.3|416.1|416.3|416.2|416.2|416.1|0
1748960400000|2025-06-03 14:20:00||416.2||416.2||416.2||416.2|0
1748960430000|2025-06-03 14:20:30|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|1741
1748960440000|2025-06-03 14:20:40|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|0
1748960470000|2025-06-03 14:21:10|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|1291
1748960480000|2025-06-03 14:21:20|||||||||1055
1748960560000|2025-06-03 14:22:40||416||416||416||416|259
1748960610000|2025-06-03 14:23:30||416.1||416.1||416.1||416.1|0
1748960630000|2025-06-03 14:23:50|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|0
1748960660000|2025-06-03 14:24:20|||||||||2784
1748960670000|2025-06-03 14:24:30|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|2
1748960690000|2025-06-03 14:24:50||416||416||416||416|150
1748960700000|2025-06-03 14:25:00||416.1||416.1||416.1||416.1|0
1748960710000|2025-06-03 14:25:10|416.1|416|416.1|416|416.1|416|416.1|415.9|1423
1748960720000|2025-06-03 14:25:20||415.9||415.9||415.9||415.9|51
1748960750000|2025-06-03 14:25:50|416|416|416.1|416|416.1|416|416|416|1131
1748960760000|2025-06-03 14:26:00|||||||||1306
1748960770000|2025-06-03 14:26:10||415.9||416||416||415.9|1070
1748960780000|2025-06-03 14:26:20|416|415.9|416|415.9|416|415.9|416|415.9|966
1748960820000|2025-06-03 14:27:00||415.8||415.9||415.9||415.8|0
1748960850000|2025-06-03 14:27:30|416.1|416|416.1|416|416.1|416|416.1|416|0
1748960860000|2025-06-03 14:27:40|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|119
1748960880000|2025-06-03 14:28:00|416.1|416|416.1|416|416.1|416|416.1|416|946
1748960890000|2025-06-03 14:28:10|416.2||416.2||416.2||416.2||0
1748960900000|2025-06-03 14:28:20||416.1||416.1||416.1||416.1|0
1748960950000|2025-06-03 14:29:10|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|242
1748960960000|2025-06-03 14:29:20|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|2249
1748960980000|2025-06-03 14:29:40|416.1|416|416.1|416|416.1|416|416.1|416|1056
1748961000000|2025-06-03 14:30:00|416|415.9|416.1|415.9|416.1|415.9|416|415.9|1341
1748961010000|2025-06-03 14:30:10|416||416.1||416.1||416||0
1748961020000|2025-06-03 14:30:20||416||416||416||416|0
1748961060000|2025-06-03 14:31:00||415.9||415.9||415.9||415.9|1332
1748961090000|2025-06-03 14:31:30|416||416||416||416||0
1748961100000|2025-06-03 14:31:40|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|0
1748961140000|2025-06-03 14:32:20|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|0
1748961180000|2025-06-03 14:33:00|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|34
1748961220000|2025-06-03 14:33:40|||||||||1350
1748961230000|2025-06-03 14:33:50|||||||||1180
1748961260000|2025-06-03 14:34:20||415.7||415.7||415.7||415.7|1120
1748961270000|2025-06-03 14:34:30||415.8||415.8||415.8||415.8|0
1748961320000|2025-06-03 14:35:20|416|415.9|415.9|415.8|416|415.9|415.9|415.8|240
1748961350000|2025-06-03 14:35:50|416|415.9|416|415.9|416|415.9|416|415.9|2405
1748961370000|2025-06-03 14:36:10|||||||||2596
1748961380000|2025-06-03 14:36:20|416.1|416|416.1|416|416.1|416|416.1|416|2027
1748961430000|2025-06-03 14:37:10||415.9||415.9||415.9||415.9|1237
1748961440000|2025-06-03 14:37:20|416|416|416.1|416|416.1|416|416|416|1048
1748961450000|2025-06-03 14:37:30|416.2|416.1|416.1|416|416.2|416.1|416.1|416|0
1748961460000|2025-06-03 14:37:40|416.2||416.2||416.2||416.2||0
1748961470000|2025-06-03 14:37:50|416.1|415.9|416|415.9|416.1|415.9|416|415.9|971
1748961490000|2025-06-03 14:38:10|416.1||416.1||416.1||416.1||1079
1748961510000|2025-06-03 14:38:30|416|416|416|415.9|416|416|416|415.9|458
1748961520000|2025-06-03 14:38:40|||||||||1421
1748961530000|2025-06-03 14:38:50|416.1|415.8|416.1|416|416.1|416|416.1|415.8|1854
1748961540000|2025-06-03 14:39:00||415.9||415.9||415.9||415.9|1500
1748961570000|2025-06-03 14:39:30|415.9|415.7|415.8|415.7|415.9|415.7|415.8|415.7|1421
1748961590000|2025-06-03 14:39:50|415.9||415.9||415.9||415.8||1400
1748961620000|2025-06-03 14:40:20|415.8|415.6|415.8|415.6|415.8|415.6|415.8|415.6|0
1748961640000|2025-06-03 14:40:40||415.7||415.7||415.7||415.7|0
1748961660000|2025-06-03 14:41:00|415.9||415.9||415.9||415.9||60
1748961690000|2025-06-03 14:41:30|415.8||415.8||415.8||415.8||2533
1748961700000|2025-06-03 14:41:40|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|301
1748961720000|2025-06-03 14:42:00|416|415.9|416|415.9|416|415.9|416|415.9|0
1748961750000|2025-06-03 14:42:30|416.1|416|416.1|415.9|416.1|416|416|415.9|318
1748961770000|2025-06-03 14:42:50|416||416||416||416||0
1748961790000|2025-06-03 14:43:10|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|0
1748961800000|2025-06-03 14:43:20|415.8|415.7|415.9|415.7|415.9|415.7|415.8|415.7|9719
1748961810000|2025-06-03 14:43:30||415.8||415.8||415.8||415.8|1192
1748961820000|2025-06-03 14:43:40|416|415.9|416|415.8|416|415.9|416|415.8|1448
1748961850000|2025-06-03 14:44:10|415.9||415.9||415.9||415.9||0
1748961860000|2025-06-03 14:44:20|416||416||416||416||0
1748961870000|2025-06-03 14:44:30||415.9||415.9||415.9||415.9|0
1748961880000|2025-06-03 14:44:40||415.8||415.8||415.8||415.8|1400
1748961890000|2025-06-03 14:44:50||415.9||415.9||415.9||415.9|0
1748961920000|2025-06-03 14:45:20||415.8||415.8||415.8||415.8|1421
1748961940000|2025-06-03 14:45:40|415.9||415.9||415.9||415.9||0
1748961950000|2025-06-03 14:45:50|||||||||102
1748961970000|2025-06-03 14:46:10|||||||||2000
1748961980000|2025-06-03 14:46:20|416||416||416||416||2405
1748962010000|2025-06-03 14:46:50|415.9|415.7|415.8|415.7|415.9|415.7|415.8|415.7|339
1748962020000|2025-06-03 14:47:00||415.6||415.6||415.6||415.6|1480
1748962090000|2025-06-03 14:48:10|415.7|415.4|415.7|415.5|415.7|415.5|415.6|415.4|2523
1748962110000|2025-06-03 14:48:30|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|705
1748962140000|2025-06-03 14:49:00||415.5||415.4||415.5||415.4|905
1748962220000|2025-06-03 14:50:20|415.5|415.3|415.3|415.1|415.5|415.3|415.3|415.1|2770
1748962230000|2025-06-03 14:50:30|415.2|415.2|415.2|415.1|415.2|415.2|415.2|415.1|0
1748962280000|2025-06-03 14:51:20|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|240
1748962290000|2025-06-03 14:51:30|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|0
1748962300000|2025-06-03 14:51:40|415.3|415.2|415.4|415.2|415.4|415.2|415.3|415.2|1206
1748962320000|2025-06-03 14:52:00|415.3||415.3||415.3||415.3||0
1748962330000|2025-06-03 14:52:10|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|528
1748962360000|2025-06-03 14:52:40|415.3|415.2|415.3|415.1|415.3|415.2|415.3|415.1|2062
1748962380000|2025-06-03 14:53:00|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|0
1748962400000|2025-06-03 14:53:20|415.3||415.4||415.4||415.3||905
1748962430000|2025-06-03 14:53:50||415.3||415.3||415.3||415.3|1854
1748962450000|2025-06-03 14:54:10|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|242
1748962460000|2025-06-03 14:54:20|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|982
1748962510000|2025-06-03 14:55:10|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|1696
1748962550000|2025-06-03 14:55:50||415.3||415.3||415.4||415.3|974
1748962560000|2025-06-03 14:56:00|415.4|415.4|415.5|415.3|415.5|415.4|415.4|415.3|1204
1748962650000|2025-06-03 14:57:30|415.4||415.4||415.4||415.4||2908
1748962660000|2025-06-03 14:57:40|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|0
1748962670000|2025-06-03 14:57:50|415.4|415.3|415.5|415.3|415.5|415.3|415.4|415.3|1697
1748962680000|2025-06-03 14:58:00||415.4||415.4||415.4||415.4|1777
1748962700000|2025-06-03 14:58:20|415.4|415.3|415.4|415.2|415.4|415.3|415.3|415.2|1164
1748962770000|2025-06-03 14:59:30|415.3||415.3||415.3||415.3||0
1748962790000|2025-06-03 14:59:50|||||||||2409
1748962800000|2025-06-03 15:00:00|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|1204
1748962820000|2025-06-03 15:00:20|||||||||9
1748962830000|2025-06-03 15:00:30|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|253
1748962860000|2025-06-03 15:01:00|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|0
1748962870000|2025-06-03 15:01:10||415.2||415.2||415.3||415.2|2620
1748962920000|2025-06-03 15:02:00|415.3|415.3|415.3|415.2|415.3|415.3|415.3|415.2|1419
1748962930000|2025-06-03 15:02:10|415.2|415.1|415.2|415.1|415.2|415.2|415.2|415.1|904
1748962940000|2025-06-03 15:02:20|415.1|415|415|414.9|415.1|415|415|414.9|931
1748962950000|2025-06-03 15:02:30||414.8||414.8||414.8||414.8|0
1748963010000|2025-06-03 15:03:30|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|422
1748963020000|2025-06-03 15:03:40|415|414.8|415|414.8|415|414.8|415|414.8|467
1748963040000|2025-06-03 15:04:00|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|794
1748963070000|2025-06-03 15:04:30||415||415||415||414.9|0
1748963100000|2025-06-03 15:05:00|415|414.9|415|414.9|415|414.9|415|414.9|1232
1748963180000|2025-06-03 15:06:20|415.1|415|415.1|414.9|415.1|415|415|414.9|2977
1748963220000|2025-06-03 15:07:00|415||415||415||415||1427
1748963280000|2025-06-03 15:08:00|||||||||277
1748963290000|2025-06-03 15:08:10|415.1||415||415.1||415||0
1748963300000|2025-06-03 15:08:20|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.7|3760
1748963310000|2025-06-03 15:08:30|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|0
1748963330000|2025-06-03 15:08:50|414.9||414.9||414.9||414.9||2221
1748963350000|2025-06-03 15:09:10||414.8||414.8||414.8||414.8|0
1748963360000|2025-06-03 15:09:20||414.7||414.8||414.8||414.7|1071
1748963380000|2025-06-03 15:09:40|414.8|414.7|414.9|414.7|414.9|414.7|414.8|414.7|2146
1748963390000|2025-06-03 15:09:50|414.8||414.8||414.8||414.8||0
1748963400000|2025-06-03 15:10:00|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|852
1748963410000|2025-06-03 15:10:10|414.8|414.7|414.8|414.6|414.8|414.7|414.8|414.6|170
1748963430000|2025-06-03 15:10:30|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|834
1748963490000|2025-06-03 15:11:30|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|0
1748963500000|2025-06-03 15:11:40|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|2221
1748963520000|2025-06-03 15:12:00|415|414.9|415|414.9|415|414.9|415|414.9|1063
1748963550000|2025-06-03 15:12:30|415.1|415|415.1|415|415.1|415|415.1|415|4577
1748963560000|2025-06-03 15:12:40|415|414.9|415|414.9|415|415|415|414.9|1420
1748963570000|2025-06-03 15:12:50|415.1||415.1||415.1||415.1||0
1748963580000|2025-06-03 15:13:00||415||415||415||415|499
1748963590000|2025-06-03 15:13:10|415|414.9|415|414.9|415|414.9|415|414.9|1094
1748963600000|2025-06-03 15:13:20|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|1020
1748963610000|2025-06-03 15:13:30|414.9||414.9||414.9||414.9||375
1748963620000|2025-06-03 15:13:40|||||||||382
1748963670000|2025-06-03 15:14:30|414.8|414.8|414.9|414.8|414.9|414.8|414.8|414.8|0
1748963680000|2025-06-03 15:14:40||414.7||414.7||414.7||414.7|2541
1748963690000|2025-06-03 15:14:50||414.8||414.8||414.8||414.7|3061
1748963700000|2025-06-03 15:15:00|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|7394
1748963710000|2025-06-03 15:15:10|||||||||1380
1748963720000|2025-06-03 15:15:20|414.7|414.6|414.8|414.7|414.8|414.7|414.7|414.6|2557
1748963740000|2025-06-03 15:15:40||414.6||414.6||414.6||414.6|994
1748963760000|2025-06-03 15:16:00|414.7|414.7|414.8|414.7|414.8|414.7|414.7|414.6|2634
1748963820000|2025-06-03 15:17:00|414.9|414.8|414.9|414.7|414.9|414.8|414.9|414.7|0
1748963830000|2025-06-03 15:17:10|414.8|414.8|414.8|414.7|414.8|414.8|414.8|414.7|0
1748963850000|2025-06-03 15:17:30|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|2022
1748963880000|2025-06-03 15:18:00|414.8||414.7||414.8||414.7||0
1748963900000|2025-06-03 15:18:20|414.6|414.5|414.7|414.5|414.7|414.5|414.6|414.5|1287
1748963910000|2025-06-03 15:18:30|414.6|414.4|414.5|414.4|414.6|414.4|414.5|414.4|2468
1748963930000|2025-06-03 15:18:50|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|1067
1748963950000|2025-06-03 15:19:10|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|121
1748963960000|2025-06-03 15:19:20|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|1425
1748963970000|2025-06-03 15:19:30|414.5||414.4||414.5||414.4||0
1748963980000|2025-06-03 15:19:40|414.5||414.5||414.5||414.5||0
1748964010000|2025-06-03 15:20:10|414.4||414.4||414.4||414.4||0
1748964030000|2025-06-03 15:20:30|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|241
1748964040000|2025-06-03 15:20:40||414.3||414.3||414.3||414.3|233
1748964050000|2025-06-03 15:20:50|414.4||414.4||414.4||414.4||0
1748964060000|2025-06-03 15:21:00|414.5|414.4|414.4|414.3|414.5|414.4|414.4|414.3|6092
1748964080000|2025-06-03 15:21:20|414.5||414.5||414.5||414.5||2093
1748964110000|2025-06-03 15:21:50||414.4||414.4||414.4||414.4|0
1748964160000|2025-06-03 15:22:40|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|0
1748964170000|2025-06-03 15:22:50|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|0
1748964180000|2025-06-03 15:23:00|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|0
1748964190000|2025-06-03 15:23:10|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|734
1748964210000|2025-06-03 15:23:30|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|0
1748964220000|2025-06-03 15:23:40||414.5||414.5||414.6||414.5|0
1748964230000|2025-06-03 15:23:50||414.6||414.6||414.6||414.6|0
1748964300000|2025-06-03 15:25:00||414.5||414.6||414.6||414.5|3527
1748964310000|2025-06-03 15:25:10|||||||||1557
1748964320000|2025-06-03 15:25:20||414.5||414.5||414.5||414.5|0
1748964340000|2025-06-03 15:25:40|414.6|414.6|414.7|414.6|414.7|414.6|414.6|414.6|0
1748964350000|2025-06-03 15:25:50|||||||||3362
1748964360000|2025-06-03 15:26:00|414.8|414.7|414.7|414.6|414.8|414.7|414.7|414.6|57
1748964370000|2025-06-03 15:26:10|||||||||3415
1748964420000|2025-06-03 15:27:00|414.8|414.7|414.7|414.6|414.9|414.7|414.7|414.6|3794
1748964430000|2025-06-03 15:27:10|||||||||1447
1748964440000|2025-06-03 15:27:20|414.8|414.7|414.7|414.6|414.8|414.7|414.7|414.6|154
1748964450000|2025-06-03 15:27:30|414.8||414.8||414.8||414.8||1606
1748964460000|2025-06-03 15:27:40|414.7||414.7||414.7||414.7||0
1748964490000|2025-06-03 15:28:10|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|588
1748964500000|2025-06-03 15:28:20|415||415||415||415||1077
1748964510000|2025-06-03 15:28:30|414.9||414.9||414.9||414.9||459
1748964520000|2025-06-03 15:28:40||414.7||414.7||414.7||414.7|0
1748964530000|2025-06-03 15:28:50|414.8|414.8|414.9|414.7|414.9|414.8|414.8|414.7|246
1748964540000|2025-06-03 15:29:00|414.8||414.8||414.8||414.8||0
1748964550000|2025-06-03 15:29:10|414.9|414.8|414.9|414.7|414.9|414.8|414.9|414.7|0
1748964560000|2025-06-03 15:29:20|414.8||414.8||414.8||414.8||26
1748964570000|2025-06-03 15:29:30|414.9||414.9||414.9||414.9||1422
1748964580000|2025-06-03 15:29:40||414.8||414.7||414.8||414.7|2162
1748964590000|2025-06-03 15:29:50|||||||||1632
1749020420000|2025-06-04 07:00:20|416.7|416.2|416.5|416.2|416.7|416.2|416.5|416.2|1049
1749020430000|2025-06-04 07:00:30|416.6|415.7|416|415.7|416.6|415.7|415.9|415.7|150
1749020440000|2025-06-04 07:00:40|416.3|416|416.2|415.8|416.3|416|416.2|415.8|505
1749020460000|2025-06-04 07:01:00||415.9||415.8||415.9||415.8|0
1749020510000|2025-06-04 07:01:50|416.1|415.5|415.8|415.5|416.1|415.5|415.7|415.5|0
1749020520000|2025-06-04 07:02:00|415.6|415.3|415.9|415.4|416|415.7|415.5|415.3|287
1749020540000|2025-06-04 07:02:20||415.5||415.5||415.5||415.5|0
1749020570000|2025-06-04 07:02:50|||||||||954
1749020580000|2025-06-04 07:03:00|416.6|416.1|416.7|416.4|416.7|416.4|416.6|416.1|0
1749020590000|2025-06-04 07:03:10|417.2|416.3|417.1|416.9|417.2|416.9|417.1|416.3|1272
1749020600000|2025-06-04 07:03:20|417.2|416.8|417.2|416.8|417.2|416.8|417.2|416.8|0
1749020620000|2025-06-04 07:03:40|417.3|416.9|417.4|416.9|417.4|416.9|417.3|416.9|0
1749020630000|2025-06-04 07:03:50|417.3||417.3||417.3||417.3||0
1749020640000|2025-06-04 07:04:00|417.4|417|417.4|417|417.4|417|417.4|417|0
1749020660000|2025-06-04 07:04:20|416.9|416.6|417|416.7|417|416.7|416.9|416.6|455
1749020740000|2025-06-04 07:05:40|417.1|416.8|417.1|416.9|417.1|416.9|417.1|416.8|0
1749020750000|2025-06-04 07:05:50||417||416.9||417||416.9|26
1749020770000|2025-06-04 07:06:10||416.8||416.8||416.8||416.8|100
1749020800000|2025-06-04 07:06:40|417|416.7|416.8|416.5|417|416.7|416.8|416.5|2539
1749020810000|2025-06-04 07:06:50|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|1878
1749020820000|2025-06-04 07:07:00||416.5||416.5||416.5||416.5|1044
1749020850000|2025-06-04 07:07:30|416.6|416.3|416.6|416.3|416.6|416.3|416.6|416.3|1293
1749020950000|2025-06-04 07:09:10||416.4||416.4||416.4||416.4|0
1749020970000|2025-06-04 07:09:30|||||||||912
1749021010000|2025-06-04 07:10:10|416.9|416.6|416.9|416.7|416.9|416.7|416.9|416.6|645
1749021020000|2025-06-04 07:10:20|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|0
1749021030000|2025-06-04 07:10:30||416.7||416.7||416.7||416.7|0
1749021050000|2025-06-04 07:10:50||416.6||416.6||416.6||416.6|1045
1749021060000|2025-06-04 07:11:00|416.7|416.5|416.8|416.5|416.8|416.5|416.7|416.5|487
1749021070000|2025-06-04 07:11:10||416.6||416.6||416.6||416.6|0
1749021080000|2025-06-04 07:11:20|416.9||416.8||416.9||416.8||0
1749021090000|2025-06-04 07:11:30|416.9||416.9||416.9||416.9||0
1749021100000|2025-06-04 07:11:40|417.2|416.9|417.4|417.1|417.4|417.1|417.2|416.9|987
1749021120000|2025-06-04 07:12:00|417.3|417|417.4|417.1|417.4|417.1|417.3|417|1435
1749021140000|2025-06-04 07:12:20||417.2||417.2||417.2||417.2|0
1749021150000|2025-06-04 07:12:30||417.1||417.1||417.1||417.1|2278
1749021160000|2025-06-04 07:12:40||417.2||417.2||417.2||417.2|0
1749021180000|2025-06-04 07:13:00||417.1||417.2||417.2||417.1|523
1749021190000|2025-06-04 07:13:10||417.1||417.2||417.2||417.1|0
1749021200000|2025-06-04 07:13:20|417.3|417.1|417.3|417.1|417.3|417.1|417.3|417.1|1046
1749021250000|2025-06-04 07:14:10|417.2|417|417.1|416.8|417.2|417|417|416.7|1551
1749021260000|2025-06-04 07:14:20|417|416.7|416.9|416.6|417|416.7|416.9|416.6|3189
1749021270000|2025-06-04 07:14:30||416.7||416.6||416.7||416.6|0
1749021290000|2025-06-04 07:14:50||416.7||416.7||416.7||416.7|0
1749021310000|2025-06-04 07:15:10|417|416.9|416.9|416.8|417|416.9|416.9|416.8|1506
1749021320000|2025-06-04 07:15:20||416.7||416.7||416.7||416.7|903
1749021350000|2025-06-04 07:15:50|416.7|416.4|416.4|416.2|416.7|416.4|416.4|416.2|1400
1749021380000|2025-06-04 07:16:20||416.1||416.1||416.1||416.1|0
1749021390000|2025-06-04 07:16:30||416.2||416.2||416.2||416.2|0
1749021410000|2025-06-04 07:16:50|416.3|416.1|416.4|416.2|416.4|416.2|416.3|416.1|0
1749021430000|2025-06-04 07:17:10|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|100
1749021440000|2025-06-04 07:17:20|416.7|416.5|416.8|416.5|416.8|416.5|416.7|416.5|0
1749021450000|2025-06-04 07:17:30||416.6||416.6||416.6||416.6|0
1749021460000|2025-06-04 07:17:40|416.7|416.5|416.7|416.5|416.8|416.5|416.7|416.5|0
1749021490000|2025-06-04 07:18:10|416.6|416.4|416.5|416.4|416.6|416.4|416.5|416.4|1808
1749021500000|2025-06-04 07:18:20|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1749021510000|2025-06-04 07:18:30|416.5||416.5||416.5||416.5||0
1749021520000|2025-06-04 07:18:40|416.6|416.4|416.6|416.5|416.6|416.5|416.6|416.4|0
1749021560000|2025-06-04 07:19:20|||||||||5000
1749021570000|2025-06-04 07:19:30|416.9|416.6|416.9|416.7|416.9|416.7|416.9|416.6|1592
1749021600000|2025-06-04 07:20:00|417|416.8|417.1|416.9|417.1|416.9|417|416.8|0
1749021690000|2025-06-04 07:21:30|417||417.1||417.1||417||0
1749021700000|2025-06-04 07:21:40|417||417||417||417||0
1749021710000|2025-06-04 07:21:50||416.8||416.8||416.8||416.8|1150
1749021750000|2025-06-04 07:22:30|416.9|416.7|417|416.7|417|416.7|416.9|416.7|1212
1749021770000|2025-06-04 07:22:50|417.1|416.8|417.1|416.9|417.1|416.9|417.1|416.8|150
1749021780000|2025-06-04 07:23:00||417||416.9||417||416.9|0
1749021790000|2025-06-04 07:23:10|417|416.8|416.9|416.7|417|416.8|416.9|416.7|1860
1749021810000|2025-06-04 07:23:30|416.7|416.4|416.7|416.4|416.7|416.4|416.7|416.4|893
1749021820000|2025-06-04 07:23:40|416.6||416.6||416.6||416.6||0
1749021860000|2025-06-04 07:24:20||416.5||416.4||416.5||416.4|0
1749021880000|2025-06-04 07:24:40|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|346
1749021900000|2025-06-04 07:25:00||416.4||416.4||416.4||416.4|880
1749021920000|2025-06-04 07:25:20||416.5||416.5||416.5||416.5|1000
1749021950000|2025-06-04 07:25:50|416.8|416.6|416.8|416.7|416.8|416.7|416.8|416.6|0
1749021970000|2025-06-04 07:26:10|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|1397
1749022020000|2025-06-04 07:27:00||416.5||416.5||416.5||416.5|186
1749022030000|2025-06-04 07:27:10|416.6|416.4|416.4|416.2|416.6|416.4|416.4|416.2|183
1749022050000|2025-06-04 07:27:30|416.3||416.3||416.3||416.3||0
1749022110000|2025-06-04 07:28:30|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1749022200000|2025-06-04 07:30:00|416.3|416.2|416.4|416.1|416.4|416.2|416.3|416.1|3568
1749022210000|2025-06-04 07:30:10|416.3||416.3||416.3||416.3||0
1749022260000|2025-06-04 07:31:00|416.4|416.2|416.4|416.2|416.4|416.2|416.4|416.2|0
1749022310000|2025-06-04 07:31:50|416.3||416.4||416.4||416.3||0
1749022410000|2025-06-04 07:33:30||416.3||416.3||416.3||416.3|0
1749022420000|2025-06-04 07:33:40||416.2||416.2||416.2||416.2|1002
1749022510000|2025-06-04 07:35:10|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|1400
1749022520000|2025-06-04 07:35:20|416.6|416.4|416.7|416.5|416.7|416.6|416.6|416.4|2094
1749022580000|2025-06-04 07:36:20|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|1011
1749022600000|2025-06-04 07:36:40|416.5||416.6||416.6||416.5||117
1749022630000|2025-06-04 07:37:10|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|1058
1749022650000|2025-06-04 07:37:30|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|2855
1749022720000|2025-06-04 07:38:40||416.7||416.7||416.7||416.7|0
1749022780000|2025-06-04 07:39:40|416.9|416.9|417|416.8|417.1|416.9|416.9|416.8|2893
1749022790000|2025-06-04 07:39:50|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|0
1749022870000|2025-06-04 07:41:10|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|232
1749022880000|2025-06-04 07:41:20|417.3||417.4||417.4||417.3||0
1749022890000|2025-06-04 07:41:30|417.3||417.3||417.3||417.3||0
1749022900000|2025-06-04 07:41:40|417.2|417|417.1|417|417.3|417|417.1|417|3551
1749022910000|2025-06-04 07:41:50|417.2||417.2||417.2||417.2||0
1749022920000|2025-06-04 07:42:00|417.1||417.1||417.1||417.1||0
1749023000000|2025-06-04 07:43:20|417.2||417.2||417.2||417.2||0
1749023040000|2025-06-04 07:44:00|417.3|417.1|417.3|417.1|417.3|417.2|417.3|417.1|1717
1749023050000|2025-06-04 07:44:10|417.4||417.4||417.4||417.4||0
1749023060000|2025-06-04 07:44:20||417.2||417.2||417.2||417.2|0
1749023100000|2025-06-04 07:45:00|417.3||417.3||417.3||417.3||0
1749023120000|2025-06-04 07:45:20||417.1||417.1||417.1||417.1|387
1749023140000|2025-06-04 07:45:40||417.2||417.2||417.2||417.2|0
1749023170000|2025-06-04 07:46:10||417.1||417.1||417.1||417.1|259
1749023190000|2025-06-04 07:46:30|417.1|417|417.1|417|417.1|417|417.1|417|1530
1749023210000|2025-06-04 07:46:50|417.2||417.2||417.2||417.2||0
1749023220000|2025-06-04 07:47:00|417.1||417.1||417.1||417.1||0
1749023240000|2025-06-04 07:47:20|417.2||417.2||417.2||417.2||0
1749023300000|2025-06-04 07:48:20|417|416.9|416.9|416.8|417|416.9|416.9|416.8|1128
1749023310000|2025-06-04 07:48:30|417||417||417||417||1300
1749023350000|2025-06-04 07:49:10|417.1|417|417.1|417|417.1|417|417.1|417|1664
1749023380000|2025-06-04 07:49:40|417|416.9|417|416.9|417|416.9|417|416.9|927
1749023390000|2025-06-04 07:49:50||416.8||416.8||416.8||416.8|0
1749023410000|2025-06-04 07:50:10|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|0
1749023490000|2025-06-04 07:51:30|417.2|417|417.2|417|417.2|417|417.2|417|0
1749023500000|2025-06-04 07:51:40|417.1|416.9|417|416.9|417.1|416.9|417|416.9|631
1749023530000|2025-06-04 07:52:10|||||||||122
1749023570000|2025-06-04 07:52:50|417.1|417|417.1|417|417.1|417|417.1|417|524
1749023580000|2025-06-04 07:53:00|417.2||417.2||417.2||417.2||0
1749023590000|2025-06-04 07:53:10|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|117
1749023740000|2025-06-04 07:55:40|417||417||417||417||0
1749023750000|2025-06-04 07:55:50|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|385
1749023840000|2025-06-04 07:57:20|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|2013
1749023850000|2025-06-04 07:57:30|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|1013
1749023880000|2025-06-04 07:58:00|416.8|416.7|416.9|416.7|416.9|416.7|416.8|416.7|1814
1749023900000|2025-06-04 07:58:20||416.8||416.8||416.8||416.8|0
1749023930000|2025-06-04 07:58:50|417||417||417||417||109
1749023960000|2025-06-04 07:59:20|||||||||180
1749023970000|2025-06-04 07:59:30|416.9||416.9||416.9||416.9||0
1749023980000|2025-06-04 07:59:40||416.7||416.7||416.7||416.7|931
1749024000000|2025-06-04 08:00:00|417|416.8|416.8|416.7|417|416.8|416.8|416.7|1002
1749024070000|2025-06-04 08:01:10|416.9|416.8|417|416.8|417|416.8|416.9|416.8|40
1749024120000|2025-06-04 08:02:00|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|1209
1749024130000|2025-06-04 08:02:10||416.6||416.6||416.6||416.6|1831
1749024150000|2025-06-04 08:02:30|416.7||416.7||416.7||416.7||0
1749024170000|2025-06-04 08:02:50|416.6|416.5|416.7|416.5|416.7|416.5|416.6|416.5|0
1749024250000|2025-06-04 08:04:10|416.6||416.6||416.6||416.6||0
1749024260000|2025-06-04 08:04:20||416.4||416.4||416.4||416.4|1232
1749024270000|2025-06-04 08:04:30|416.5|416.2|416.3|416.2|416.5|416.2|416.3|416.2|61
1749024290000|2025-06-04 08:04:50|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|744
1749024300000|2025-06-04 08:05:00||416.2||416.2||416.2||416.2|666
1749024310000|2025-06-04 08:05:10|416.2|416.1|416.3|416.1|416.3|416.1|416.2|416.1|92
1749024320000|2025-06-04 08:05:20||416.2||416.2||416.2||416.2|0
1749024330000|2025-06-04 08:05:30||416.1||416.1||416.1||416.1|0
1749024390000|2025-06-04 08:06:30||416.2||416.2||416.2||416.2|0
1749024540000|2025-06-04 08:09:00||416.1||416.1||416.1||416.1|784
1749024630000|2025-06-04 08:10:30|416.2|416|416.2|416|416.2|416|416.1|416|743
1749024640000|2025-06-04 08:10:40|416.1||416.1||416.1||416.1||0
1749024650000|2025-06-04 08:10:50|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|0
1749024660000|2025-06-04 08:11:00|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|65
1749024700000|2025-06-04 08:11:40|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|200
1749024720000|2025-06-04 08:12:00|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|0
1749024770000|2025-06-04 08:12:50|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|0
1749024820000|2025-06-04 08:13:40|416.6||416.6||416.6||416.6||0
1749024870000|2025-06-04 08:14:30|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|102
1749024900000|2025-06-04 08:15:00|416.6|416.5|416.6|416.4|416.6|416.5|416.6|416.4|2050
1749024910000|2025-06-04 08:15:10|416.5||416.5||416.5||416.5||0
1749024920000|2025-06-04 08:15:20|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|945
1749024980000|2025-06-04 08:16:20|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|0
1749024990000|2025-06-04 08:16:30||416.5||416.5||416.5||416.5|71
1749025020000|2025-06-04 08:17:00|416.6||416.6||416.6||416.6||0
1749025080000|2025-06-04 08:18:00|416.5|416.4|416.5|416.4|416.6|416.4|416.5|416.4|1576
1749025110000|2025-06-04 08:18:30|||||||||280
1749025150000|2025-06-04 08:19:10|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1749025200000|2025-06-04 08:20:00|416.7|416.6|416.8|416.6|416.8|416.6|416.7|416.6|2698
1749025250000|2025-06-04 08:20:50||416.7||416.7||416.7||416.7|0
1749025260000|2025-06-04 08:21:00|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|700
1749025270000|2025-06-04 08:21:10|417|416.9|417|416.9|417|416.9|417|416.9|0
1749025290000|2025-06-04 08:21:30|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|0
1749025320000|2025-06-04 08:22:00||416.8||416.8||416.8||416.8|0
1749025360000|2025-06-04 08:22:40|417|416.9|417|416.9|417|416.9|417|416.9|0
1749025380000|2025-06-04 08:23:00|417.1|417|417.2|417|417.2|417|417.1|417|2840
1749025430000|2025-06-04 08:23:50|417.1||417.1||417.1||417.1||0
1749025440000|2025-06-04 08:24:00||416.9||417||417||416.9|942
1749025450000|2025-06-04 08:24:10|417|416.9|417|416.9|417|416.9|417|416.9|1033
1749025460000|2025-06-04 08:24:20|416.8|416.7|417|416.8|417|416.8|416.8|416.7|2131
1749025500000|2025-06-04 08:25:00||416.9||416.9||416.9||416.9|0
1749025510000|2025-06-04 08:25:10||416.8||416.8||416.8||416.8|0
1749025520000|2025-06-04 08:25:20||416.9||416.9||416.9||416.9|2489
1749025560000|2025-06-04 08:26:00|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|466
1749025610000|2025-06-04 08:26:50|417|416.9|417|416.9|417|416.9|417|416.9|0
1749025740000|2025-06-04 08:29:00|416.8|416.7|416.9|416.8|416.9|416.8|416.8|416.7|1618
1749025760000|2025-06-04 08:29:20||416.7||416.7||416.7||416.7|799
1749025870000|2025-06-04 08:31:10|||||||||2279
1749025890000|2025-06-04 08:31:30|416.8||416.8||416.8||416.8||0
1749025930000|2025-06-04 08:32:10|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|1479
1749025960000|2025-06-04 08:32:40|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1749026000000|2025-06-04 08:33:20||416.4||416.4||416.4||416.4|1140
1749026010000|2025-06-04 08:33:30|416.5||416.5||416.5||416.5||0
1749026020000|2025-06-04 08:33:40|416.6||416.6||416.6||416.6||922
1749026030000|2025-06-04 08:33:50|416.5||416.5||416.5||416.5||0
1749026040000|2025-06-04 08:34:00|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|845
1749026110000|2025-06-04 08:35:10|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|921
1749026140000|2025-06-04 08:35:40|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|425
1749026190000|2025-06-04 08:36:30|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|1053
1749026210000|2025-06-04 08:36:50|416.4||416.4||416.4||416.4||0
1749026240000|2025-06-04 08:37:20|416.3||416.3||416.3||416.3||0
1749026250000|2025-06-04 08:37:30|416|415.9|416|415.9|416|415.9|416|415.9|2404
1749026260000|2025-06-04 08:37:40|416.2|416|416.1|416|416.2|416|416.1|416|0
1749026290000|2025-06-04 08:38:10|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|252
1749026330000|2025-06-04 08:38:50|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|131
1749026400000|2025-06-04 08:40:00|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|1306
1749026440000|2025-06-04 08:40:40|||||||||582
1749026520000|2025-06-04 08:42:00|416.5|416.4|416.4|416.3|416.5|416.4|416.4|416.3|2795
1749026540000|2025-06-04 08:42:20||416.2||416.2||416.2||416.2|0
1749026560000|2025-06-04 08:42:40|416.3|416.1|416.2|416.1|416.3|416.1|416.2|416.1|30
1749026580000|2025-06-04 08:43:00||416||416||416||416|884
1749026600000|2025-06-04 08:43:20||416.1||416||416.1||416|1124
1749026610000|2025-06-04 08:43:30|416|415.9|416|415.9|416|415.9|416|415.9|0
1749026630000|2025-06-04 08:43:50|||||||||2645
1749026650000|2025-06-04 08:44:10|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|0
1749026710000|2025-06-04 08:45:10|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|892
1749026730000|2025-06-04 08:45:30|415.9|415.8|416|415.9|416|415.9|415.9|415.8|834
1749026760000|2025-06-04 08:46:00||415.8||415.8||415.8||415.8|0
1749026780000|2025-06-04 08:46:20|415.9||415.9||415.9||415.9||0
1749026790000|2025-06-04 08:46:30|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|0
1749026810000|2025-06-04 08:46:50||415.6||415.6||415.6||415.6|86
1749026830000|2025-06-04 08:47:10||415.7||415.7||415.7||415.7|2329
1749026840000|2025-06-04 08:47:20||415.6||415.6||415.6||415.6|869
1749026860000|2025-06-04 08:47:40||415.7||415.7||415.7||415.7|0
1749026900000|2025-06-04 08:48:20|415.9|415.8|415.9|415.7|415.9|415.8|415.8|415.7|857
1749026920000|2025-06-04 08:48:40|415.8||415.8||415.8||415.8||0
1749026930000|2025-06-04 08:48:50||415.6||415.6||415.6||415.6|0
1749026950000|2025-06-04 08:49:10|415.9|415.7|415.9|415.7|415.9|415.7|415.9|415.7|0
1749026960000|2025-06-04 08:49:20||415.8||415.8||415.8||415.8|0
1749026970000|2025-06-04 08:49:30||415.7||415.8||415.8||415.7|0
1749027000000|2025-06-04 08:50:00|416.1|416|416.1|416|416.1|416|416.1|416|0
1749027010000|2025-06-04 08:50:10|416.2|416.1|416.2|416|416.3|416.1|416.2|416|1645
1749027050000|2025-06-04 08:50:50||416.1||416.1||416.1||416.1|0
1749027060000|2025-06-04 08:51:00||416||416||416||416|651
1749027170000|2025-06-04 08:52:50|416.1||416.1||416.1||416.1||0
1749027290000|2025-06-04 08:54:50|||||||||964
1749027310000|2025-06-04 08:55:10|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|242
1749027320000|2025-06-04 08:55:20|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1749027330000|2025-06-04 08:55:30|416.5|416.4|416.4|416.3|416.5|416.4|416.4|416.3|2645
1749027340000|2025-06-04 08:55:40|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|991
1749027350000|2025-06-04 08:55:50|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|257
1749027560000|2025-06-04 08:59:20|||||||||1150
1749027570000|2025-06-04 08:59:30|416.1|416|416.1|416|416.1|416|416.1|416|0
1749027590000|2025-06-04 08:59:50|416.2|416.1|416.3|416.1|416.3|416.1|416.2|416.1|300
1749027610000|2025-06-04 09:00:10||416.2||416.2||416.2||416.2|1467
1749027630000|2025-06-04 09:00:30|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|1134
1749027680000|2025-06-04 09:01:20|||||||||91
1749027690000|2025-06-04 09:01:30|||||||||2645
1749027710000|2025-06-04 09:01:50||416||416||416||416|651
1749027720000|2025-06-04 09:02:00||416.1||416.1||416.1||416.1|0
1749027730000|2025-06-04 09:02:10|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|0
1749027740000|2025-06-04 09:02:20||416.1||416.1||416.1||416.1|1384
1749027760000|2025-06-04 09:02:40|416.4|416.2|416.4|416.2|416.4|416.2|416.4|416.2|0
1749027770000|2025-06-04 09:02:50||416.3||416.3||416.3||416.3|785
1749027810000|2025-06-04 09:03:30|416.5|416.4|416.6|416.5|416.6|416.5|416.5|416.4|603
1749027840000|2025-06-04 09:04:00|416.8|416.6|416.7|416.5|416.8|416.6|416.7|416.5|1584
1749027880000|2025-06-04 09:04:40|416.6|416.6|416.6|416.5|416.6|416.6|416.6|416.5|1995
1749027890000|2025-06-04 09:04:50|416.7||416.6||416.7||416.6||0
1749027920000|2025-06-04 09:05:20|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|0
1749027960000|2025-06-04 09:06:00|416.7|416.7|416.8|416.7|416.8|416.7|416.7|416.7|115
1749028010000|2025-06-04 09:06:50|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|1439
1749028080000|2025-06-04 09:08:00||416.5||416.5||416.5||416.5|402
1749028110000|2025-06-04 09:08:30|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|1593
1749028130000|2025-06-04 09:08:50||416.5||416.5||416.5||416.5|0
1749028140000|2025-06-04 09:09:00||416.4||416.4||416.4||416.4|0
1749028160000|2025-06-04 09:09:20|416.5||416.5||416.5||416.5||0
1749028190000|2025-06-04 09:09:50|416.6||416.6||416.6||416.6||674
1749028220000|2025-06-04 09:10:20||416.5||416.4||416.5||416.4|176
1749028290000|2025-06-04 09:11:30|416.5||416.5||416.5||416.5||0
1749028310000|2025-06-04 09:11:50|416.6||416.6||416.6||416.6||0
1749028350000|2025-06-04 09:12:30|416.5||416.5||416.5||416.5||679
1749028360000|2025-06-04 09:12:40|||||||||530
1749028370000|2025-06-04 09:12:50|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1749028400000|2025-06-04 09:13:20|416.7|416.6|416.8|416.6|416.8|416.6|416.7|416.6|0
1749028460000|2025-06-04 09:14:20||416.7||416.7||416.7||416.7|0
1749028480000|2025-06-04 09:14:40|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|1123
1749028600000|2025-06-04 09:16:40|417|416.9|417.1|417|417.1|417|417|416.9|3175
1749028610000|2025-06-04 09:16:50|417|416.9|417|416.9|417|416.9|417|416.9|0
1749028620000|2025-06-04 09:17:00|417.1|417|417.1|417|417.1|417|417.1|417|203
1749028700000|2025-06-04 09:18:20|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|2175
1749028730000|2025-06-04 09:18:50||417||417||417||417|0
1749028750000|2025-06-04 09:19:10|417|416.8|417|416.8|417|416.9|417|416.8|554
1749028790000|2025-06-04 09:19:50|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|636
1749028820000|2025-06-04 09:20:20|416.8||416.9||416.9||416.8||530
1749028870000|2025-06-04 09:21:10|416.8||416.8||416.8||416.8||0
1749028940000|2025-06-04 09:22:20|||||||||49
1749028970000|2025-06-04 09:22:50|417.1|416.9|417|416.9|417.1|416.9|417|416.9|2645
1749028980000|2025-06-04 09:23:00|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|149
1749028990000|2025-06-04 09:23:10|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|1315
1749029000000|2025-06-04 09:23:20|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|0
1749029030000|2025-06-04 09:23:50|||||||||50
1749029080000|2025-06-04 09:24:40|||||||||530
1749029150000|2025-06-04 09:25:50|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|530
1749029190000|2025-06-04 09:26:30|||||||||1900
1749029220000|2025-06-04 09:27:00|||||||||530
1749029260000|2025-06-04 09:27:40|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|1875
1749029300000|2025-06-04 09:28:20|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|0
1749029350000|2025-06-04 09:29:10|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|1161
1749029360000|2025-06-04 09:29:20|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|530
1749029440000|2025-06-04 09:30:40|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|530
1749029550000|2025-06-04 09:32:30|416.8|416.7|416.9|416.7|416.9|416.8|416.8|416.7|2831
1749029570000|2025-06-04 09:32:50||416.8||416.8||416.8||416.8|0
1749029580000|2025-06-04 09:33:00|||||||||1027
1749029600000|2025-06-04 09:33:20|416.8|416.7|416.9|416.8|416.9|416.8|416.8|416.7|0
1749029610000|2025-06-04 09:33:30||416.7||416.8||416.8||416.7|0
1749029640000|2025-06-04 09:34:00||416.7||416.7||416.8||416.7|0
1749029660000|2025-06-04 09:34:20||416.8||416.8||416.8||416.8|3
1749029690000|2025-06-04 09:34:50|417|416.9|417|416.9|417|416.9|417|416.9|107
1749029710000|2025-06-04 09:35:10|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|0
1749029760000|2025-06-04 09:36:00||416.7||416.8||416.8||416.7|0
1749029800000|2025-06-04 09:36:40|||||||||530
1749029810000|2025-06-04 09:36:50|417||417||417||417||0
1749029870000|2025-06-04 09:37:50|416.9|416.7|416.8|416.7|416.9|416.7|416.8|416.7|995
1749029880000|2025-06-04 09:38:00|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|110
1749029910000|2025-06-04 09:38:30|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|1591
1749029950000|2025-06-04 09:39:10|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|0
1749030020000|2025-06-04 09:40:20|||||||||1776
1749030080000|2025-06-04 09:41:20|||||||||530
1749030100000|2025-06-04 09:41:40|416.8|416.7|416.7|416.6|416.8|416.7|416.7|416.6|0
1749030130000|2025-06-04 09:42:10|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1749030140000|2025-06-04 09:42:20|416.7||416.6||416.7||416.6||530
1749030180000|2025-06-04 09:43:00|416.7||416.7||416.7||416.7||530
1749030230000|2025-06-04 09:43:50|416.6|416.6|416.6|416.5|416.6|416.6|416.6|416.5|739
1749030360000|2025-06-04 09:46:00|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1749030430000|2025-06-04 09:47:10|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1749030460000|2025-06-04 09:47:40||416.4||416.4||416.4||416.4|1293
1749030500000|2025-06-04 09:48:20|416.5||416.5||416.5||416.5||0
1749030540000|2025-06-04 09:49:00|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|997
1749030550000|2025-06-04 09:49:10|||||||||530
1749030580000|2025-06-04 09:49:40|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|2026
1749030640000|2025-06-04 09:50:40|||||||||530
1749030690000|2025-06-04 09:51:30||416.1||416.2||416.2||416.1|972
1749030700000|2025-06-04 09:51:40||416.1||416.1||416.1||416.1|0
1749030710000|2025-06-04 09:51:50||416.2||416.2||416.2||416.2|0
1749030730000|2025-06-04 09:52:10|||||||||530
1749030920000|2025-06-04 09:55:20|||||||||150
1749030940000|2025-06-04 09:55:40|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|1486
1749030950000|2025-06-04 09:55:50|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1749030960000|2025-06-04 09:56:00|||||||||127
1749030970000|2025-06-04 09:56:10|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|1803
1749030980000|2025-06-04 09:56:20|416.7|416.6|416.8|416.7|416.8|416.7|416.7|416.6|0
1749031000000|2025-06-04 09:56:40|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|1611
1749031020000|2025-06-04 09:57:00|416.7||416.7||416.7||416.7||0
1749031030000|2025-06-04 09:57:10|416.6||416.6||416.6||416.6||0
1749031050000|2025-06-04 09:57:30|416.7||416.7||416.7||416.7||0
1749031060000|2025-06-04 09:57:40|416.6||416.6||416.6||416.6||0
1749031090000|2025-06-04 09:58:10|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|530
1749031120000|2025-06-04 09:58:40|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|81
1749031140000|2025-06-04 09:59:00|416.7||416.7||416.7||416.7||0
1749031150000|2025-06-04 09:59:10|416.6||416.6||416.6||416.6||0
1749031160000|2025-06-04 09:59:20|||||||||979
1749031190000|2025-06-04 09:59:50||416.4||416.4||416.4||416.4|1044
1749031200000|2025-06-04 10:00:00||416.5||416.4||416.5||416.4|0
1749031230000|2025-06-04 10:00:30|416.5|416.5|416.6|416.4|416.6|416.5|416.5|416.4|531
1749031270000|2025-06-04 10:01:10||416.5||416.5||416.5||416.5|0
1749031290000|2025-06-04 10:01:30|||||||||530
1749031350000|2025-06-04 10:02:30|||||||||1219
1749031360000|2025-06-04 10:02:40|||||||||530
1749031530000|2025-06-04 10:05:30|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.6|416
1749031550000|2025-06-04 10:05:50|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|0
1749031640000|2025-06-04 10:07:20|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1749031650000|2025-06-04 10:07:30||416.4||416.4||416.4||416.4|910
1749031700000|2025-06-04 10:08:20||416.5||416.5||416.5||416.5|75
1749031710000|2025-06-04 10:08:30|||||||||530
1749031740000|2025-06-04 10:09:00|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|106
1749031760000|2025-06-04 10:09:20|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|1866
1749031850000|2025-06-04 10:10:50||416.6||416.6||416.6||416.6|0
1749031900000|2025-06-04 10:11:40|416.7|416.7|416.8|416.7|416.8|416.7|416.7|416.7|530
1749031920000|2025-06-04 10:12:00|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|0
1749031970000|2025-06-04 10:12:50|||||||||5
1749031990000|2025-06-04 10:13:10|417|416.9|417.1|417|417.1|417|417|416.9|2374
1749032020000|2025-06-04 10:13:40|||||||||2130
1749032030000|2025-06-04 10:13:50|417|416.9|417|416.9|417|416.9|417|416.9|2000
1749032090000|2025-06-04 10:14:50|417.1|417|417.1|416.9|417.1|417|417.1|416.9|0
1749032100000|2025-06-04 10:15:00||417||416.9||417||416.9|754
1749032140000|2025-06-04 10:15:40||417||417||417||417|0
1749032150000|2025-06-04 10:15:50|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|1327
1749032160000|2025-06-04 10:16:00|417.3||417.3||417.3||417.3||385
1749032170000|2025-06-04 10:16:10|417.2||417.2||417.2||417.2||0
1749032210000|2025-06-04 10:16:50|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|530
1749032240000|2025-06-04 10:17:20|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|99
1749032250000|2025-06-04 10:17:30|417.3||417.2||417.3||417.2||0
1749032260000|2025-06-04 10:17:40|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|821
1749032280000|2025-06-04 10:18:00||417.1||417.2||417.2||417.1|685
1749032290000|2025-06-04 10:18:10||417.1||417.1||417.1||417.1|0
1749032320000|2025-06-04 10:18:40|417.2||417.2||417.2||417.2||0
1749032330000|2025-06-04 10:18:50|417.1|417|417.1|417|417.1|417|417.1|417|685
1749032340000|2025-06-04 10:19:00|417|416.9|417|416.9|417|416.9|417|416.9|34
1749032360000|2025-06-04 10:19:20|||||||||530
1749032390000|2025-06-04 10:19:50|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|687
1749032400000|2025-06-04 10:20:00||416.7||416.7||416.7||416.7|673
1749032440000|2025-06-04 10:20:40|416.8||416.8||416.8||416.8||0
1749032460000|2025-06-04 10:21:00|416.9||416.9||416.9||416.9||2500
1749032470000|2025-06-04 10:21:10||416.8||416.7||416.8||416.7|0
1749032520000|2025-06-04 10:22:00||416.8||416.8||416.8||416.8|0
1749032550000|2025-06-04 10:22:30||416.7||416.7||416.7||416.7|1178
1749032560000|2025-06-04 10:22:40||416.8||416.8||416.8||416.8|530
1749032590000|2025-06-04 10:23:10|||||||||1293
1749032630000|2025-06-04 10:23:50|417|416.9|417|416.9|417|416.9|417|416.9|299
1749032740000|2025-06-04 10:25:40|417.1|417|417.1|417|417.1|417|417.1|417|1060
1749032760000|2025-06-04 10:26:00|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|0
1749032800000|2025-06-04 10:26:40|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|530
1749032820000|2025-06-04 10:27:00|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|885
1749032840000|2025-06-04 10:27:20|417.1|417|417|416.9|417.1|417|417|416.9|905
1749032850000|2025-06-04 10:27:30|416.9|416.8|417|416.8|417|416.8|416.9|416.8|0
1749032870000|2025-06-04 10:27:50|416.9||416.9||416.9||416.9||0
1749032960000|2025-06-04 10:29:20||416.7||416.8||416.8||416.7|0
1749033040000|2025-06-04 10:30:40|||||||||530
1749033070000|2025-06-04 10:31:10|417|416.9|417|416.9|417|416.9|417|416.9|1875
1749033080000|2025-06-04 10:31:20|417.1||417.1||417.1||417.1||2645
1749033090000|2025-06-04 10:31:30|417||417||417||417||0
1749033100000|2025-06-04 10:31:40|417.1|417|417.1|417|417.1|417|417.1|417|52
1749033200000|2025-06-04 10:33:20|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|0
1749033240000|2025-06-04 10:34:00||417||417.1||417.1||417|1388
1749033290000|2025-06-04 10:34:50|417.1|417|417.2|417|417.2|417|417.1|417|2398
1749033330000|2025-06-04 10:35:30|417.1||417.2||417.2||417.1||530
1749033360000|2025-06-04 10:36:00|417.1||417.1||417.1||417.1||80
1749033370000|2025-06-04 10:36:10|417|416.9|416.9|416.8|417|416.9|416.9|416.8|20
1749033380000|2025-06-04 10:36:20|417||417||417||417||0
1749033420000|2025-06-04 10:37:00|416.9||416.9||416.9||416.9||3200
1749033460000|2025-06-04 10:37:40|417||416.9||417||416.9||0
1749033530000|2025-06-04 10:38:50|||||||||530
1749033610000|2025-06-04 10:40:10|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|0
1749033680000|2025-06-04 10:41:20|||||||||530
1749033720000|2025-06-04 10:42:00|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|0
1749033750000|2025-06-04 10:42:30|||||||||530
1749033780000|2025-06-04 10:43:00|417|416.9|417|416.9|417|416.9|417|416.9|1821
1749033910000|2025-06-04 10:45:10|||||||||745
1749033930000|2025-06-04 10:45:30|||||||||530
1749033970000|2025-06-04 10:46:10|417.1|417|417.1|417|417.1|417|417.1|417|0
1749033990000|2025-06-04 10:46:30|417|416.9|417|416.9|417|416.9|417|416.9|2283
1749034040000|2025-06-04 10:47:20||416.8||416.8||416.9||416.8|724
1749034050000|2025-06-04 10:47:30||416.9||416.9||416.9||416.9|1464
1749034110000|2025-06-04 10:48:30|||||||||530
1749034140000|2025-06-04 10:49:00|416.9|416.8|417|416.8|417|416.8|416.9|416.8|752
1749034170000|2025-06-04 10:49:30|416.9||416.9||416.9||416.9||530
1749034180000|2025-06-04 10:49:40|||||||||2645
1749034200000|2025-06-04 10:50:00|417|416.9|417|416.9|417|416.9|417|416.9|230
1749034210000|2025-06-04 10:50:10||416.8||416.8||416.8||416.8|0
1749034220000|2025-06-04 10:50:20||416.9||416.9||416.9||416.9|0
1749034250000|2025-06-04 10:50:50|417.1|417|417.1|417|417.1|417|417.1|417|1695
1749034280000|2025-06-04 10:51:20|417|416.9|417|416.9|417|416.9|417|416.9|55
1749034360000|2025-06-04 10:52:40||416.8||416.8||416.8||416.8|1351
1749034370000|2025-06-04 10:52:50||416.9||416.9||416.9||416.9|0
1749034380000|2025-06-04 10:53:00||416.8||416.9||416.9||416.8|0
1749034440000|2025-06-04 10:54:00|||||||||530
1749034670000|2025-06-04 10:57:50|417.1|417|417.2|417.1|417.2|417.1|417.1|417|2645
1749034710000|2025-06-04 10:58:30|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|530
1749034760000|2025-06-04 10:59:20|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|1970
1749034800000|2025-06-04 11:00:00|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|530
1749034810000|2025-06-04 11:00:10|417.4|417.3|417.3|417.2|417.4|417.3|417.3|417.2|1313
1749035000000|2025-06-04 11:03:20|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|369
1749035010000|2025-06-04 11:03:30|||||||||809
1749035090000|2025-06-04 11:04:50|417.1|417|417.1|417|417.1|417|417.1|417|0
1749035130000|2025-06-04 11:05:30|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|0
1749035230000|2025-06-04 11:07:10|417.1|417|417.1|417|417.1|417|417.1|417|0
1749035240000|2025-06-04 11:07:20|||||||||2441
1749035330000|2025-06-04 11:08:50|417.2||417.2||417.2||417.2||530
1749035340000|2025-06-04 11:09:00||417.1||417.1||417.1||417.1|0
1749035390000|2025-06-04 11:09:50|||||||||1576
1749035400000|2025-06-04 11:10:00|||||||||529
1749035530000|2025-06-04 11:12:10|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|1226
1749035650000|2025-06-04 11:14:10|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|150
1749035820000|2025-06-04 11:17:00|417.7|417.5|417.6|417.5|417.7|417.5|417.6|417.5|2259
1749035830000|2025-06-04 11:17:10|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|0
1749035940000|2025-06-04 11:19:00|||||||||2750
1749036020000|2025-06-04 11:20:20||417.5||417.5||417.5||417.5|2395
1749036040000|2025-06-04 11:20:40||417.6||417.6||417.6||417.6|1529
1749036310000|2025-06-04 11:25:10|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|0
1749036320000|2025-06-04 11:25:20|417.7|417.6|417.7|417.5|417.7|417.6|417.7|417.5|0
1749036330000|2025-06-04 11:25:30||417.6||417.6||417.6||417.6|0
1749036360000|2025-06-04 11:26:00|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|2645
1749036420000|2025-06-04 11:27:00|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|0
1749036540000|2025-06-04 11:29:00||417.5||417.5||417.5||417.5|0
1749036600000|2025-06-04 11:30:00|417.6||417.6||417.6||417.6||1098
1749036710000|2025-06-04 11:31:50|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|1671
1749036880000|2025-06-04 11:34:40|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|1445
1749036890000|2025-06-04 11:34:50|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|1982
1749037220000|2025-06-04 11:40:20|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|1982
1749037420000|2025-06-04 11:43:40|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|0
1749037510000|2025-06-04 11:45:10|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|1435
1749037520000|2025-06-04 11:45:20|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|0
1749037530000|2025-06-04 11:45:30|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|0
1749037580000|2025-06-04 11:46:20|417.6|417.5|417.5|417.4|417.6|417.5|417.5|417.4|3992
1749037650000|2025-06-04 11:47:30|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|0
1749037660000|2025-06-04 11:47:40|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|912
1749037770000|2025-06-04 11:49:30|417.6|417.5|417.5|417.3|417.6|417.5|417.5|417.3|982
1749037780000|2025-06-04 11:49:40|417.4||417.5||417.5||417.4||0
1749037880000|2025-06-04 11:51:20|417.4||417.4||417.4||417.4||0
1749037900000|2025-06-04 11:51:40||417.2||417.2||417.2||417.2|90
1749037980000|2025-06-04 11:53:00|417.3|417.3|417.3|417.2|417.3|417.3|417.3|417.2|0
1749038030000|2025-06-04 11:53:50|||||||||1552
1749038100000|2025-06-04 11:55:00|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|0
1749038240000|2025-06-04 11:57:20|417.1|417|417.1|417|417.1|417|417.1|417|1384
1749038440000|2025-06-04 12:00:40|||||||||104
1749038450000|2025-06-04 12:00:50|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|2479
1749038510000|2025-06-04 12:01:50|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|1868
1749038620000|2025-06-04 12:03:40|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|702
1749038720000|2025-06-04 12:05:20|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|2479
1749038750000|2025-06-04 12:05:50|417.5||417.4||417.5||417.4||0
1749038840000|2025-06-04 12:07:20|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|568
1749038910000|2025-06-04 12:08:30||417.3||417.3||417.3||417.3|0
1749038920000|2025-06-04 12:08:40|417.4|417.1|417.1|417|417.4|417.1|417.1|417|1597
1749039100000|2025-06-04 12:11:40|||||||||799
1749039260000|2025-06-04 12:14:20|417.2||417.2||417.2||417.2||0
1749039300000|2025-06-04 12:15:00|417.1|417.1|417.2|417.1|417.2|417.1|417.1|417.1|8374
1749039310000|2025-06-04 12:15:10||417||417||417||417|0
1749039320000|2025-06-04 12:15:20||417.1||417||417.1||417|880
1749039350000|2025-06-04 12:15:50||417.1||417.1||417.1||417.1|0
1749039360000|2025-06-04 12:16:00|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|188
1749039370000|2025-06-04 12:16:10|417.4|417.3|417.5|417.4|417.5|417.4|417.4|417.3|882
1749039390000|2025-06-04 12:16:30|417.6||417.6||417.6||417.6||0
1749039440000|2025-06-04 12:17:20|417.5||417.5||417.5||417.5||0
1749039500000|2025-06-04 12:18:20|||||||||537
1749039620000|2025-06-04 12:20:20|||||||||2016
1749039630000|2025-06-04 12:20:30||417.3||417.3||417.3||417.3|2396
1749039640000|2025-06-04 12:20:40||417.4||417.4||417.4||417.4|0
1749039660000|2025-06-04 12:21:00|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|960
1749039680000|2025-06-04 12:21:20|417.7|417.6|417.8|417.7|417.8|417.7|417.7|417.6|883
1749039700000|2025-06-04 12:21:40|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|0
1749039720000|2025-06-04 12:22:00|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|0
1749039740000|2025-06-04 12:22:20|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|593
1749039770000|2025-06-04 12:22:50|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|0
1749039780000|2025-06-04 12:23:00||417.6||417.6||417.6||417.6|13
1749039840000|2025-06-04 12:24:00|417.7||417.7||417.7||417.7||0
1749039870000|2025-06-04 12:24:30||417.5||417.5||417.5||417.5|836
1749039880000|2025-06-04 12:24:40||417.6||417.6||417.6||417.6|2508
1749039970000|2025-06-04 12:26:10|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|990
1749039990000|2025-06-04 12:26:30|417.9|417.8|417.9|417.7|417.9|417.8|417.9|417.7|0
1749040000000|2025-06-04 12:26:40||417.8||417.8||417.8||417.8|0
1749040030000|2025-06-04 12:27:10|418.1|418|418.1|418|418.1|418|418.1|418|2479
1749040040000|2025-06-04 12:27:20|418.3|418.1|418.2|418.1|418.3|418.1|418.2|418.1|275
1749040050000|2025-06-04 12:27:30|418.3||418.3||418.3||418.3||0
1749040060000|2025-06-04 12:27:40||418.2||418.2||418.2||418.2|0
1749040070000|2025-06-04 12:27:50|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|0
1749040100000|2025-06-04 12:28:20|418.5||418.5||418.5||418.5||0
1749040120000|2025-06-04 12:28:40|418.4||418.4||418.4||418.4||0
1749040180000|2025-06-04 12:29:40|||||||||148
1749040220000|2025-06-04 12:30:20|418.5||418.5||418.5||418.5||0
1749040260000|2025-06-04 12:31:00|418.6|418.4|418.6|418.5|418.6|418.5|418.6|418.4|0
1749040270000|2025-06-04 12:31:10|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|92
1749040280000|2025-06-04 12:31:20|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|213
1749040300000|2025-06-04 12:31:40|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|0
1749040320000|2025-06-04 12:32:00|418.4|418.3|418.4|418.3|418.4|418.3|418.3|418.2|112
1749040330000|2025-06-04 12:32:10|||||||||2037
1749040340000|2025-06-04 12:32:20|||||||||1210
1749040350000|2025-06-04 12:32:30|418.5|418.4|418.5|418.3|418.5|418.4|418.5|418.3|1982
1749040370000|2025-06-04 12:32:50|418.6|418.4|418.7|418.5|418.7|418.5|418.6|418.4|0
1749040390000|2025-06-04 12:33:10||418.6||418.6||418.6||418.6|462
1749040400000|2025-06-04 12:33:20|418.8|418.7|418.9|418.8|419|418.8|418.8|418.7|0
1749040420000|2025-06-04 12:33:40|||||||||1399
1749040430000|2025-06-04 12:33:50|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|0
1749040500000|2025-06-04 12:35:00|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|864
1749040510000|2025-06-04 12:35:10|418.8|418.7|418.9|418.8|418.9|418.8|418.8|418.7|4958
1749040520000|2025-06-04 12:35:20|||||||||2479
1749040540000|2025-06-04 12:35:40|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|0
1749040610000|2025-06-04 12:36:50|418.9|418.8|418.9|418.7|418.9|418.8|418.8|418.7|1020
1749040630000|2025-06-04 12:37:10||418.8||418.8||418.8||418.8|0
1749040700000|2025-06-04 12:38:20|419|418.9|419|418.9|419|418.9|419|418.9|0
1749040710000|2025-06-04 12:38:30|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|1549
1749040730000|2025-06-04 12:38:50|419|418.9|419|418.9|419|418.9|419|418.8|980
1749040760000|2025-06-04 12:39:20||418.8||418.8||418.8||418.8|0
1749040770000|2025-06-04 12:39:30||418.9||418.9||418.9||418.9|0
1749040790000|2025-06-04 12:39:50|||||||||150
1749040900000|2025-06-04 12:41:40||418.8||418.8||418.8||418.8|0
1749040910000|2025-06-04 12:41:50|418.9|418.7|418.8|418.7|418.9|418.7|418.8|418.7|867
1749040950000|2025-06-04 12:42:30||418.6||418.6||418.6||418.6|2389
1749040970000|2025-06-04 12:42:50|418.7|418.5|418.7|418.5|418.7|418.6|418.6|418.5|2353
1749040980000|2025-06-04 12:43:00||418.6||418.6||418.6||418.6|0
1749040990000|2025-06-04 12:43:10||418.5||418.5||418.5||418.5|831
1749041000000|2025-06-04 12:43:20||418.6||418.6||418.6||418.6|0
1749041050000|2025-06-04 12:44:10|419|418.8|419|418.9|419|418.9|419|418.8|0
1749041080000|2025-06-04 12:44:40|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|427
1749041090000|2025-06-04 12:44:50||418.7||418.7||418.7||418.7|925
1749041100000|2025-06-04 12:45:00||418.8||418.8||418.8||418.8|81
1749041260000|2025-06-04 12:47:40|||||||||1242
1749041310000|2025-06-04 12:48:30|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|0
1749041330000|2025-06-04 12:48:50|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|0
1749041480000|2025-06-04 12:51:20|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|126
1749041500000|2025-06-04 12:51:40|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|2389
1749041550000|2025-06-04 12:52:30|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|1438
1749041560000|2025-06-04 12:52:40||418.6||418.6||418.6||418.6|63
1749041650000|2025-06-04 12:54:10||418.7||418.7||418.7||418.7|0
1749041660000|2025-06-04 12:54:20|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|1287
1749041710000|2025-06-04 12:55:10|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|798
1749041860000|2025-06-04 12:57:40|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|0
1749041870000|2025-06-04 12:57:50|419||419||419||419||0
1749041880000|2025-06-04 12:58:00||418.9||418.9||418.9||418.9|0
1749041910000|2025-06-04 12:58:30|||||||||1295
1749041930000|2025-06-04 12:58:50|||||||||948
1749041960000|2025-06-04 12:59:20|419.1||419.1||419.1||419.1||0
1749041970000|2025-06-04 12:59:30|419||419||419||419||0
1749041980000|2025-06-04 12:59:40|||||||||2591
1749041990000|2025-06-04 12:59:50|419.1||419.1||419.1||419||0
1749042020000|2025-06-04 13:00:20|419.2|419|419.2|419.1|419.2|419.1|419.2|419|150
1749042050000|2025-06-04 13:00:50|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|2479
1749042060000|2025-06-04 13:01:00|419.2|419.1|419.2|419.1|419.3|419.1|419.2|419.1|586
1749042070000|2025-06-04 13:01:10|419.3|419.2|419.4|419.2|419.4|419.2|419.3|419.2|1792
1749042100000|2025-06-04 13:01:40|419.3||419.3||419.3||419.3||0
1749042150000|2025-06-04 13:02:30|||||||||72
1749042160000|2025-06-04 13:02:40||419.1||419.1||419.1||419.1|881
1749042180000|2025-06-04 13:03:00|419.2||419.2||419.2||419.2||0
1749042290000|2025-06-04 13:04:50||419||419||419.1||419|1039
1749042320000|2025-06-04 13:05:20|419.1|418.9|419.1|418.9|419.1|419|419.1|418.9|4958
1749042400000|2025-06-04 13:06:40|419||419||419||419||0
1749042420000|2025-06-04 13:07:00|||||||||1483
1749042430000|2025-06-04 13:07:10||418.8||418.8||418.8||418.8|1237
1749042450000|2025-06-04 13:07:30||418.9||418.9||418.9||418.9|0
1749042460000|2025-06-04 13:07:40||418.8||418.8||418.8||418.8|0
1749042470000|2025-06-04 13:07:50||418.9||418.8||418.9||418.8|0
1749042500000|2025-06-04 13:08:20||418.9||418.9||418.9||418.9|0
1749042560000|2025-06-04 13:09:20|419.1|419|419.1|419|419.1|419|419.1|419|502
1749042570000|2025-06-04 13:09:30|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|0
1749042580000|2025-06-04 13:09:40||419||419||419||419|935
1749042610000|2025-06-04 13:10:10|419.3|419.1|419.3|419.1|419.3|419.1|419.3|419.1|0
1749042620000|2025-06-04 13:10:20|419.2||419.2||419.3||419.2||0
1749042680000|2025-06-04 13:11:20|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|117
1749042730000|2025-06-04 13:12:10||419.1||419.1||419.2||419.1|3933
1749042760000|2025-06-04 13:12:40|419.2|419.2|419.2|419.1|419.2|419.2|419.2|419.1|0
1749042790000|2025-06-04 13:13:10|||||||||1526
1749042840000|2025-06-04 13:14:00||419||419||419||419|72
1749042860000|2025-06-04 13:14:20|419.1||419.2||419.2||419.1||969
1749042880000|2025-06-04 13:14:40||419.1||419||419.1||419|0
1749042890000|2025-06-04 13:14:50||419.1||419||419.1||419|0
1749042900000|2025-06-04 13:15:00|419.1|419.1|419.1|419|419.1|419.1|419.1|419|0
1749042920000|2025-06-04 13:15:20|419|418.9|419|418.9|419|418.9|419|418.9|1550
1749042930000|2025-06-04 13:15:30||418.8||418.8||418.8||418.8|3100
1749042940000|2025-06-04 13:15:40||418.9||418.9||418.9||418.9|0
1749043020000|2025-06-04 13:17:00|418.9|418.8|419|418.8|419|418.8|418.9|418.8|1824
1749043030000|2025-06-04 13:17:10||418.9||418.8||418.9||418.8|1280
1749043040000|2025-06-04 13:17:20|419.1|418.9|419.1|418.9|419.1|418.9|419.1|418.9|2388
1749043060000|2025-06-04 13:17:40||419||419||419||419|0
1749043130000|2025-06-04 13:18:50|||||||||140
1749043200000|2025-06-04 13:20:00|419|418.9|419.1|418.9|419.1|418.9|419|418.9|1212
1749043260000|2025-06-04 13:21:00|419|418.7|418.8|418.7|419|418.7|418.8|418.7|1059
1749043290000|2025-06-04 13:21:30|418.9|418.8|419|418.8|419|418.8|418.9|418.8|970
1749043300000|2025-06-04 13:21:40|418.9||418.9||418.9||418.9||0
1749043390000|2025-06-04 13:23:10|419|418.9|419|418.9|419|418.9|419|418.9|0
1749043420000|2025-06-04 13:23:40|419.1|419|419.1|419|419.1|419|419.1|419|3835
1749043430000|2025-06-04 13:23:50|419|418.9|419|418.9|419|419|419|418.9|1033
1749043440000|2025-06-04 13:24:00|419.1||419.1||419.1||419.1||0
1749043560000|2025-06-04 13:26:00|419||419||419||419||750
1749043620000|2025-06-04 13:27:00|418.8|418.8|418.8|418.7|418.8|418.8|418.8|418.7|2343
1749043630000|2025-06-04 13:27:10|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|150
1749043640000|2025-06-04 13:27:20|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|996
1749043650000|2025-06-04 13:27:30|418.7||418.7||418.7||418.7||1450
1749043660000|2025-06-04 13:27:40||418.6||418.5||418.6||418.5|0
1749043720000|2025-06-04 13:28:40|418.6||418.6||418.6||418.6||0
1749043750000|2025-06-04 13:29:10|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|63
1749043760000|2025-06-04 13:29:20|418.8||418.8||418.8||418.8||1055
1749043800000|2025-06-04 13:30:00|418.7||418.8||418.8||418.7||841
1749043810000|2025-06-04 13:30:10|418.7||418.7||418.7||418.7||0
1749043830000|2025-06-04 13:30:30|418.8|418.7|418.8|418.6|418.8|418.7|418.8|418.6|3990
1749043850000|2025-06-04 13:30:50||418.7||418.6||418.7||418.6|0
1749043860000|2025-06-04 13:31:00|418.7||418.7||418.7||418.7||841
1749043870000|2025-06-04 13:31:10|418.8|418.7|419|418.8|419|418.8|418.8|418.7|526
1749043880000|2025-06-04 13:31:20|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|529
1749043900000|2025-06-04 13:31:40|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|675
1749043910000|2025-06-04 13:31:50||418.7||418.6||418.7||418.6|0
1749043920000|2025-06-04 13:32:00|418.9|418.7|419|418.9|419|418.9|418.9|418.7|841
1749043930000|2025-06-04 13:32:10||418.8||418.9||418.9||418.8|0
1749043940000|2025-06-04 13:32:20|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|0
1749043950000|2025-06-04 13:32:30|||||||||2036
1749043960000|2025-06-04 13:32:40|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|996
1749043980000|2025-06-04 13:33:00||418.6||418.6||418.6||418.6|934
1749043990000|2025-06-04 13:33:10|418.7||418.7||418.7||418.7||0
1749044030000|2025-06-04 13:33:50|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|1463
1749044040000|2025-06-04 13:34:00|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|841
1749044050000|2025-06-04 13:34:10||418.3||418.3||418.3||418.3|2390
1749044090000|2025-06-04 13:34:50|418.4|418.2|418.3|418.2|418.4|418.2|418.3|418.2|940
1749044100000|2025-06-04 13:35:00|418.4|418.3|418.4|418.2|418.4|418.3|418.4|418.2|2432
1749044110000|2025-06-04 13:35:10|418.6|418.5|418.7|418.6|418.7|418.6|418.6|418.5|0
1749044160000|2025-06-04 13:36:00|418.6|418.5|418.6|418.5|418.7|418.6|418.6|418.5|4937
1749044170000|2025-06-04 13:36:10|418.7||418.7||418.7||418.7||0
1749044180000|2025-06-04 13:36:20|418.6|418.4|418.6|418.4|418.6|418.4|418.5|418.4|2800
1749044190000|2025-06-04 13:36:30|418.5|418.3|418.4|418.3|418.5|418.3|418.4|418.3|286
1749044220000|2025-06-04 13:37:00||418.2||418.2||418.2||418.2|2741
1749044230000|2025-06-04 13:37:10|418.3||418.3||418.3||418.3||0
1749044250000|2025-06-04 13:37:30||418.1||418.1||418.1||418.1|872
1749044260000|2025-06-04 13:37:40|418.2|418|418.2|418|418.2|418|418.2|418|519
1749044270000|2025-06-04 13:37:50||418.1||418.1||418.1||418.1|0
1749044280000|2025-06-04 13:38:00|||||||||841
1749044290000|2025-06-04 13:38:10|418.1|418|418.1|418|418.1|418|418.1|418|0
1749044310000|2025-06-04 13:38:30|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|35
1749044340000|2025-06-04 13:39:00|||||||||841
1749044350000|2025-06-04 13:39:10|||||||||1655
1749044370000|2025-06-04 13:39:30|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|87
1749044400000|2025-06-04 13:40:00|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|1381
1749044460000|2025-06-04 13:41:00|||||||||841
1749044480000|2025-06-04 13:41:20||418||418||418||418|1416
1749044490000|2025-06-04 13:41:30|418.1||418.1||418.1||418.1||0
1749044500000|2025-06-04 13:41:40|418|417.9|418|417.9|418|417.9|418|417.9|4602
1749044510000|2025-06-04 13:41:50|||||||||1364
1749044520000|2025-06-04 13:42:00|||||||||841
1749044560000|2025-06-04 13:42:40|418.1|418|418.1|418|418.1|418|418.1|418|3100
1749044580000|2025-06-04 13:43:00|||||||||841
1749044610000|2025-06-04 13:43:30|418.3|418.1|418.3|418.1|418.3|418.1|418.3|418.1|0
1749044680000|2025-06-04 13:44:40|418.2||418.3||418.3||418.2||1061
1749044700000|2025-06-04 13:45:00|||||||||841
1749044720000|2025-06-04 13:45:20|||||||||2000
1749044730000|2025-06-04 13:45:30|418.2|418|418.2|418|418.2|418|418.2|418|1941
1749044760000|2025-06-04 13:46:00|||||||||841
1749044790000|2025-06-04 13:46:30|418.3|418.1|418.3|418.1|418.3|418.1|418.3|418.1|0
1749044820000|2025-06-04 13:47:00|||||||||841
1749044850000|2025-06-04 13:47:30||418.2||418.1||418.2||418.1|1404
1749044870000|2025-06-04 13:47:50|418.2||418.2||418.2||418.2||0
1749044880000|2025-06-04 13:48:00|418.1|418|418.1|418|418.1|418.1|418.1|418|1404
1749044940000|2025-06-04 13:49:00|418|417.9|418.1|417.9|418.1|417.9|418|417.9|7041
1749044960000|2025-06-04 13:49:20||418||418||418||418|0
1749044980000|2025-06-04 13:49:40|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|100
1749044990000|2025-06-04 13:49:50|418.3|418.2|418.2|418.1|418.3|418.2|418.2|418.1|988
1749045000000|2025-06-04 13:50:00|||||||||841
1749045030000|2025-06-04 13:50:30||418||418||418||418|1112
1749045050000|2025-06-04 13:50:50||418.1||418.1||418.1||418.1|0
1749045060000|2025-06-04 13:51:00|||||||||841
1749045100000|2025-06-04 13:51:40|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|0
1749045120000|2025-06-04 13:52:00|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|162
1749045140000|2025-06-04 13:52:20|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|50
1749045150000|2025-06-04 13:52:30|418.4||418.4||418.4||418.4||1503
1749045170000|2025-06-04 13:52:50||418.3||418.3||418.3||418.3|0
1749045180000|2025-06-04 13:53:00|||||||||1411
1749045200000|2025-06-04 13:53:20||418.2||418.2||418.2||418.2|4294
1749045210000|2025-06-04 13:53:30|418.3||418.3||418.3||418.3||0
1749045230000|2025-06-04 13:53:50|418.4|418.3|418.4|418.2|418.4|418.3|418.4|418.2|0
1749045240000|2025-06-04 13:54:00|||||||||841
1749045250000|2025-06-04 13:54:10|418.3||418.3||418.3||418.3||1045
1749045260000|2025-06-04 13:54:20|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|1117
1749045280000|2025-06-04 13:54:40|418.3||418.3||418.3||418.3||0
1749045290000|2025-06-04 13:54:50||418.2||418.2||418.2||418.2|0
1749045300000|2025-06-04 13:55:00||418.1||418.1||418.1||418.1|841
1749045350000|2025-06-04 13:55:50||418.2||418.2||418.2||418.2|0
1749045360000|2025-06-04 13:56:00|||||||||841
1749045420000|2025-06-04 13:57:00|||||||||841
1749045430000|2025-06-04 13:57:10|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|4152
1749045450000|2025-06-04 13:57:30|418.1|418|418.1|418|418.1|418|418.1|418|999
1749045460000|2025-06-04 13:57:40||417.9||417.9||417.9||417.9|0
1749045480000|2025-06-04 13:58:00|||||||||139
1749045540000|2025-06-04 13:59:00|||||||||375
1749045600000|2025-06-04 14:00:00|418|417.8|418.4|418.2|418.4|418.2|418|417.8|8199
1749045640000|2025-06-04 14:00:40|418.3||418.3||418.3||418.3||0
1749045650000|2025-06-04 14:00:50|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|1249
1749045660000|2025-06-04 14:01:00|418.3|418.2|418.4|418.2|418.4|418.2|418.3|418.2|1296
1749045670000|2025-06-04 14:01:10|418.3||418.3||418.3||418.3||0
1749045680000|2025-06-04 14:01:20|418.4|418.3|418.6|418.4|418.6|418.4|418.4|418.3|2325
1749045700000|2025-06-04 14:01:40||418.5||418.4||418.5||418.4|1032
1749045720000|2025-06-04 14:02:00|418.5|418.3|418.5|418.3|418.5|418.3|418.4|418.3|998
1749045800000|2025-06-04 14:03:20|418.6|418.4|418.6|418.4|418.6|418.4|418.6|418.4|0
1749045820000|2025-06-04 14:03:40|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|0
1749045830000|2025-06-04 14:03:50|||||||||1619
1749045840000|2025-06-04 14:04:00|||||||||1821
1749045850000|2025-06-04 14:04:10|418.8|418.7|418.9|418.7|418.9|418.8|418.8|418.7|233
1749045860000|2025-06-04 14:04:20|418.8||418.8||418.8||418.8||0
1749045880000|2025-06-04 14:04:40|418.9|418.8|419|418.8|419|418.8|418.9|418.8|0
1749045890000|2025-06-04 14:04:50|418.9||418.9||418.9||418.9||0
1749045910000|2025-06-04 14:05:10|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|2604
1749045920000|2025-06-04 14:05:20|||||||||1159
1749045960000|2025-06-04 14:06:00|418.6|418.5|418.6|418.4|418.6|418.5|418.6|418.4|1299
1749045970000|2025-06-04 14:06:10|418.7|418.5|418.7|418.6|418.7|418.6|418.7|418.5|3100
1749045980000|2025-06-04 14:06:20|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|988
1749045990000|2025-06-04 14:06:30|418.9|418.8|419|418.9|419|418.9|418.9|418.8|0
1749046000000|2025-06-04 14:06:40||418.8||418.8||418.8||418.8|3100
1749046020000|2025-06-04 14:07:00||418.9||418.9||418.9||418.9|0
1749046030000|2025-06-04 14:07:10|419.2|419|419.2|419|419.2|419|419.2|419|0
1749046060000|2025-06-04 14:07:40||419.1||419.1||419.1||419.1|2740
1749046070000|2025-06-04 14:07:50|419.3||419.3||419.3||419.3||1463
1749046090000|2025-06-04 14:08:10||419.2||419.2||419.2||419.2|0
1749046110000|2025-06-04 14:08:30||419.1||419.1||419.1||419.1|2508
1749046120000|2025-06-04 14:08:40|419.2||419.3||419.3||419.2||0
1749046140000|2025-06-04 14:09:00|419.4|419.2|419.4|419.3|419.4|419.3|419.4|419.2|18
1749046150000|2025-06-04 14:09:10||419.2||419.2||419.2||419.2|3100
1749046160000|2025-06-04 14:09:20|419.3|419.3|419.4|419.3|419.4|419.3|419.3|419.3|3100
1749046170000|2025-06-04 14:09:30|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|973
1749046180000|2025-06-04 14:09:40|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|1352
1749046190000|2025-06-04 14:09:50|419.1|419|419.1|419|419.1|419|419.1|419|2059
1749046200000|2025-06-04 14:10:00|419|418.9|419|418.9|419|418.9|419|418.9|2299
1749046210000|2025-06-04 14:10:10||418.8||418.8||418.8||418.8|473
1749046220000|2025-06-04 14:10:20||418.9||418.9||418.9||418.9|0
1749046230000|2025-06-04 14:10:30||418.8||418.8||418.8||418.8|3100
1749046250000|2025-06-04 14:10:50||418.9||418.9||418.9||418.8|3465
1749046260000|2025-06-04 14:11:00||418.8||418.8||418.9||418.8|3271
1749046280000|2025-06-04 14:11:20|419.1|418.9|419|418.9|419.1|418.9|419|418.9|0
1749046300000|2025-06-04 14:11:40||418.8||418.8||418.8||418.8|1021
1749046320000|2025-06-04 14:12:00|418.9||418.9||418.9||418.9||0
1749046330000|2025-06-04 14:12:10|419|418.9|419.1|418.9|419.1|418.9|419|418.9|965
1749046340000|2025-06-04 14:12:20|419||419||419||419||0
1749046350000|2025-06-04 14:12:30||418.8||418.8||418.8||418.8|0
1749046370000|2025-06-04 14:12:50||418.9||418.9||418.9||418.9|0
1749046390000|2025-06-04 14:13:10|419.1||419.1||419.1||419.1||0
1749046400000|2025-06-04 14:13:20|419||419.1||419.1||419||0
1749046420000|2025-06-04 14:13:40|419||419||419||419||0
1749046430000|2025-06-04 14:13:50|419.1|419|419.1|419|419.2|419.1|419.1|419|1340
1749046470000|2025-06-04 14:14:30|||||||||78
1749046480000|2025-06-04 14:14:40|419|418.9|419|418.9|419|418.9|419|418.9|563
1749046490000|2025-06-04 14:14:50|||||||||169
1749046530000|2025-06-04 14:15:30|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|672
1749046560000|2025-06-04 14:16:00|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|0
1749046570000|2025-06-04 14:16:10|418.9||418.9||418.9||418.9||0
1749046580000|2025-06-04 14:16:20||418.8||418.8||418.8||418.8|0
1749046620000|2025-06-04 14:17:00|418.8|418.7|418.9|418.7|418.9|418.7|418.8|418.7|2587
1749046640000|2025-06-04 14:17:20||418.8||418.8||418.8||418.8|0
1749046660000|2025-06-04 14:17:40|419|418.9|419|418.9|419|418.9|419|418.9|112
1749046680000|2025-06-04 14:18:00||418.8||418.8||418.8||418.8|1417
1749046700000|2025-06-04 14:18:20|418.9|418.9|418.9|418.8|418.9|418.9|418.9|418.8|1113
1749046770000|2025-06-04 14:19:30||418.7||418.7||418.7||418.7|169
1749046790000|2025-06-04 14:19:50|418.8||418.8||418.8||418.8||0
1749046800000|2025-06-04 14:20:00|418.7|418.6|418.7|418.5|418.7|418.6|418.7|418.5|4500
1749046820000|2025-06-04 14:20:20|418.6|418.4|418.5|418.4|418.6|418.4|418.5|418.4|147
1749046900000|2025-06-04 14:21:40|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|0
1749046920000|2025-06-04 14:22:00|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|1248
1749046940000|2025-06-04 14:22:20|||||||||1379
1749046950000|2025-06-04 14:22:30|418.8||418.8||418.8||418.8||0
1749047000000|2025-06-04 14:23:20||418.7||418.7||418.7||418.7|0
1749047130000|2025-06-04 14:25:30||418.6||418.6||418.6||418.6|0
1749047160000|2025-06-04 14:26:00|418.9|418.7|418.9|418.7|418.9|418.8|418.9|418.7|3215
1749047190000|2025-06-04 14:26:30|418.8||418.8||418.8||418.8||0
1749047240000|2025-06-04 14:27:20|||||||||253
1749047360000|2025-06-04 14:29:20|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|1136
1749047390000|2025-06-04 14:29:50|419|418.9|419|418.9|419|418.9|419|418.9|3100
1749047420000|2025-06-04 14:30:20|||||||||3084
1749047440000|2025-06-04 14:30:40|419.1|419|419.1|419|419.1|419|419.1|419|0
1749047450000|2025-06-04 14:30:50|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|0
1749047470000|2025-06-04 14:31:10|419.1|419|419.1|419|419.1|419|419.1|419|1155
1749047480000|2025-06-04 14:31:20|419|418.9|419|418.8|419|418.9|419|418.8|2292
1749047560000|2025-06-04 14:32:40|418.9||418.9||418.9||418.9||0
1749047640000|2025-06-04 14:34:00|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|1987
1749047710000|2025-06-04 14:35:10|418.9||418.9||418.9||418.9||3100
1749047730000|2025-06-04 14:35:30|418.8||418.8||418.8||418.8||3100
1749047740000|2025-06-04 14:35:40||418.6||418.6||418.6||418.6|0
1749047750000|2025-06-04 14:35:50||418.7||418.7||418.7||418.7|0
1749047770000|2025-06-04 14:36:10|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|2519
1749047820000|2025-06-04 14:37:00|419|418.9|419|418.9|419|418.9|419|418.9|0
1749047870000|2025-06-04 14:37:50|||||||||2232
1749047880000|2025-06-04 14:38:00||418.8||418.8||418.8||418.8|0
1749047960000|2025-06-04 14:39:20|418.9||418.9||418.9||418.9||0
1749047970000|2025-06-04 14:39:30|419|418.9|419.1|419|419.1|419|419|418.9|2405
1749048010000|2025-06-04 14:40:10|419.2|419.1|419.2|419|419.2|419.1|419.2|419|473
1749048030000|2025-06-04 14:40:30|419.1||419.1||419.1||419.1||2387
1749048060000|2025-06-04 14:41:00|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|0
1749048110000|2025-06-04 14:41:50|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|0
1749048220000|2025-06-04 14:43:40||419.1||419.1||419.1||419.1|0
1749048310000|2025-06-04 14:45:10|419.2|419|419.2|419.1|419.2|419.1|419.1|419|6209
1749048320000|2025-06-04 14:45:20|419.3||419.2||419.3||419.2||0
1749048330000|2025-06-04 14:45:30|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|33
1749048370000|2025-06-04 14:46:10|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|0
1749048390000|2025-06-04 14:46:30|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|0
1749048420000|2025-06-04 14:47:00|419.6||419.6||419.6||419.6||1483
1749048430000|2025-06-04 14:47:10|419.5||419.5||419.5||419.5||0
1749048450000|2025-06-04 14:47:30|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|962
1749048520000|2025-06-04 14:48:40|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|939
1749048660000|2025-06-04 14:51:00|||||||||1298
1749048730000|2025-06-04 14:52:10|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|0
1749048740000|2025-06-04 14:52:20|||||||||1244
1749048760000|2025-06-04 14:52:40|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|2673
1749048820000|2025-06-04 14:53:40|||||||||880
1749048830000|2025-06-04 14:53:50|419.2|419.1|419.3|419.1|419.3|419.1|419.2|419.1|57
1749048860000|2025-06-04 14:54:20|419.2|419|419.2|419|419.2|419|419.2|419|1594
1749048870000|2025-06-04 14:54:30|419.1||419.1||419.1||419.1||0
1749048900000|2025-06-04 14:55:00|||||||||1729
1749048920000|2025-06-04 14:55:20|419|418.9|419|418.9|419|418.9|419|418.9|1015
1749048970000|2025-06-04 14:56:10|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|0
1749049130000|2025-06-04 14:58:50|||||||||488
1749049140000|2025-06-04 14:59:00|419|418.9|419.1|419|419.1|419|419|418.9|0
1749049190000|2025-06-04 14:59:50|||||||||1755
1749049200000|2025-06-04 15:00:00|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|0
1749049210000|2025-06-04 15:00:10||419||419||419||419|2996
1749049220000|2025-06-04 15:00:20||419.1||419.1||419.1||419.1|0
1749049280000|2025-06-04 15:01:20||419||419||419||419|0
1749049290000|2025-06-04 15:01:30||419.1||419.1||419.1||419.1|0
1749049300000|2025-06-04 15:01:40|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|2757
1749049340000|2025-06-04 15:02:20|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|1815
1749049350000|2025-06-04 15:02:30|419.1|419|419.1|419|419.1|419|419.1|419|0
1749049380000|2025-06-04 15:03:00|419|418.9|419|418.9|419|418.9|419|418.9|1071
1749049390000|2025-06-04 15:03:10||418.8||418.8||418.8||418.8|553
1749049400000|2025-06-04 15:03:20||418.9||418.9||418.9||418.8|659
1749049410000|2025-06-04 15:03:30|418.9|418.8|418.9|418.8|419|418.8|418.9|418.8|1550
1749049420000|2025-06-04 15:03:40|419||419||419||419||0
1749049440000|2025-06-04 15:04:00|418.9||418.9||418.9||418.9||0
1749049540000|2025-06-04 15:05:40|419|418.9|419|418.8|419|418.9|419|418.8|3100
1749049590000|2025-06-04 15:06:30|418.9|418.7|418.8|418.7|418.9|418.7|418.8|418.7|1863
1749049670000|2025-06-04 15:07:50|418.9|418.8|418.8|418.7|418.9|418.8|418.8|418.7|123
1749049760000|2025-06-04 15:09:20|||||||||2178
1749049790000|2025-06-04 15:09:50|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|3205
1749049910000|2025-06-04 15:11:50|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|2119
1749050010000|2025-06-04 15:13:30|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|0
1749050020000|2025-06-04 15:13:40|||||||||1617
1749050070000|2025-06-04 15:14:30|418.8|418.7|418.8|418.6|418.8|418.7|418.8|418.6|1262
1749050080000|2025-06-04 15:14:40||418.7||418.7||418.7||418.7|0
1749050100000|2025-06-04 15:15:00|418.8|418.6|418.9|418.7|418.9|418.7|418.8|418.6|0
1749050110000|2025-06-04 15:15:10|418.8|418.6|418.8|418.6|418.9|418.7|418.8|418.6|0
1749050120000|2025-06-04 15:15:20|418.9|418.7|418.9|418.7|418.9|418.7|418.8|418.6|0
1749050130000|2025-06-04 15:15:30|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|0
1749050140000|2025-06-04 15:15:40|418.9|418.7|418.8|418.6|418.9|418.7|418.8|418.6|0
1749050150000|2025-06-04 15:15:50|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|0
1749050160000|2025-06-04 15:16:00|418.8|418.6|418.9|418.7|418.9|418.7|418.8|418.6|0
1749050170000|2025-06-04 15:16:10|418.8|418.6|418.8|418.6|418.9|418.7|418.8|418.6|1119
1749050180000|2025-06-04 15:16:20|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|0
1749050190000|2025-06-04 15:16:30|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|0
1749050200000|2025-06-04 15:16:40|418.9|418.7|418.9|418.7|418.9|418.7|418.8|418.6|0
1749050210000|2025-06-04 15:16:50|418.8|418.6|418.8|418.6|418.9|418.7|418.8|418.6|323
1749050220000|2025-06-04 15:17:00|418.9|418.7|418.8|418.6|418.9|418.7|418.8|418.6|1052
1749050230000|2025-06-04 15:17:10|418.7|418.5|418.7|418.5|418.7|418.5|418.6|418.4|849
1749050240000|2025-06-04 15:17:20|418.6|418.4|418.7|418.5|418.7|418.5|418.6|418.4|3100
1749050250000|2025-06-04 15:17:30|418.8|418.6|418.8|418.6|418.8|418.6|418.7|418.5|0
1749050260000|2025-06-04 15:17:40|418.7|418.5|418.8|418.6|418.8|418.6|418.7|418.5|0
1749050270000|2025-06-04 15:17:50|418.7|418.5|418.7|418.5|418.7|418.5|418.6|418.4|0
1749050280000|2025-06-04 15:18:00|418.6|418.4|418.6|418.4|418.6|418.4|418.6|418.4|0
1749050290000|2025-06-04 15:18:10|418.7|418.5|418.7|418.5|418.7|418.5|418.6|418.4|0
1749050300000|2025-06-04 15:18:20|418.6|418.4|418.7|418.5|418.8|418.6|418.6|418.4|0
1749050310000|2025-06-04 15:18:30|418.8|418.6|418.7|418.5|418.8|418.6|418.7|418.5|457
1749050320000|2025-06-04 15:18:40|418.6|418.4|418.6|418.4|418.6|418.4|418.6|418.4|1789
1749050330000|2025-06-04 15:18:50|418.5|418.3|418.5|418.3|418.5|418.3|418.5|418.3|7753
1749050340000|2025-06-04 15:19:00|418.7|418.5|418.6|418.4|418.7|418.5|418.5|418.3|1018
1749050350000|2025-06-04 15:19:10|418.5|418.3|418.5|418.3|418.6|418.4|418.5|418.3|13
1749050360000|2025-06-04 15:19:20|418.6|418.4|418.6|418.4|418.6|418.4|418.5|418.3|0
1749050370000|2025-06-04 15:19:30|418.5|418.3|418.5|418.3|418.6|418.4|418.5|418.3|1403
1749050380000|2025-06-04 15:19:40|418.6|418.4|418.6|418.4|418.6|418.4|418.6|418.4|0
1749050390000|2025-06-04 15:19:50|418.5|418.3|418.6|418.4|418.6|418.4|418.5|418.3|29
1749050400000|2025-06-04 15:20:00|418.5|418.3|418.6|418.4|418.6|418.4|418.5|418.3|0
1749050410000|2025-06-04 15:20:10|418.5|418.3|418.5|418.3|418.5|418.3|418.5|418.3|0
1749050420000|2025-06-04 15:20:20|418.6|418.4|418.5|418.3|418.6|418.4|418.5|418.3|0
1749050430000|2025-06-04 15:20:30|418.6|418.4|418.6|418.4|418.6|418.4|418.5|418.3|0
1749050440000|2025-06-04 15:20:40|418.5|418.3|418.6|418.4|418.6|418.4|418.5|418.3|0
1749050450000|2025-06-04 15:20:50|418.5|418.3|418.6|418.4|418.6|418.4|418.5|418.3|0
1749050460000|2025-06-04 15:21:00|418.5|418.3|418.5|418.3|418.6|418.4|418.5|418.3|0
1749050470000|2025-06-04 15:21:10|418.6|418.4|418.6|418.4|418.6|418.4|418.5|418.3|0
1749050480000|2025-06-04 15:21:20|418.5|418.3|418.6|418.4|418.6|418.4|418.5|418.3|0
1749050490000|2025-06-04 15:21:30|418.5|418.3|418.5|418.3|418.6|418.4|418.5|418.3|1495
1749050500000|2025-06-04 15:21:40|418.6|418.4|418.5|418.3|418.6|418.4|418.5|418.3|248
1749050510000|2025-06-04 15:21:50|418.6|418.4|418.6|418.4|418.6|418.4|418.6|418.4|0
1749050520000|2025-06-04 15:22:00|418.5|418.3|418.6|418.4|418.6|418.4|418.5|418.3|0
1749050530000|2025-06-04 15:22:10|418.5|418.3|418.5|418.3|418.6|418.4|418.5|418.3|0
1749050540000|2025-06-04 15:22:20|418.6|418.4|418.6|418.4|418.6|418.4|418.6|418.4|1704
1749050550000|2025-06-04 15:22:30|418.5|418.3|418.6|418.4|418.6|418.4|418.5|418.3|0
1749050560000|2025-06-04 15:22:40|418.5|418.3|418.5|418.3|418.6|418.4|418.5|418.3|0
1749050570000|2025-06-04 15:22:50|418.6|418.4|418.5|418.3|418.6|418.4|418.5|418.3|0
1749050580000|2025-06-04 15:23:00|418.6|418.4|418.5|418.3|418.6|418.4|418.5|418.3|352
1749050590000|2025-06-04 15:23:10|418.6|418.4|418.5|418.3|418.6|418.4|418.5|418.3|0
1749050600000|2025-06-04 15:23:20|418.6|418.4|418.6|418.4|418.6|418.4|418.5|418.3|0
1749050610000|2025-06-04 15:23:30|418.5|418.3|418.6|418.4|418.6|418.4|418.5|418.3|28
1749050620000|2025-06-04 15:23:40|418.5|418.3|418.5|418.3|418.6|418.4|418.5|418.3|0
1749050630000|2025-06-04 15:23:50|418.4|418.2|418.4|418.2|418.4|418.2|418.4|418.2|4848
1749050640000|2025-06-04 15:24:00|418.3|418.1|418.5|418.3|418.5|418.3|418.3|418.1|4690
1749050650000|2025-06-04 15:24:10|418.4|418.2|418.4|418.2|418.5|418.3|418.4|418.2|0
1749050660000|2025-06-04 15:24:20|418.5|418.3|418.4|418.2|418.5|418.3|418.4|418.2|0
1749050670000|2025-06-04 15:24:30|418.5|418.3|418.5|418.3|418.5|418.3|418.4|418.2|0
1749050680000|2025-06-04 15:24:40|418.4|418.2|418.4|418.2|418.5|418.3|418.4|418.2|1838
1749050690000|2025-06-04 15:24:50|418.5|418.3|418.5|418.3|418.5|418.3|418.4|418.2|0
1749050700000|2025-06-04 15:25:00|418.4|418.2|418.5|418.3|418.5|418.3|418.4|418.2|3046
1749050710000|2025-06-04 15:25:10|418.4|418.2|418.4|418.2|418.5|418.3|418.4|418.2|0
1749050720000|2025-06-04 15:25:20|418.5|418.3|418.5|418.3|418.5|418.3|418.4|418.2|913
1749050730000|2025-06-04 15:25:30|418.4|418.2|418.4|418.2|418.4|418.2|418.4|418.2|0
1749050740000|2025-06-04 15:25:40|418.5|418.3|418.4|418.2|418.5|418.3|418.4|418.2|0
1749050750000|2025-06-04 15:25:50|418.5|418.3|418.5|418.3|418.5|418.3|418.4|418.2|0
1749050760000|2025-06-04 15:26:00|418.4|418.2|418.5|418.3|418.5|418.3|418.4|418.2|0
1749050770000|2025-06-04 15:26:10|418.4|418.2|418.4|418.2|418.5|418.3|418.4|418.2|0
1749050780000|2025-06-04 15:26:20|418.5|418.3|418.5|418.3|418.5|418.3|418.4|418.2|1651
1749050790000|2025-06-04 15:26:30|418.4|418.2|418.4|418.2|418.5|418.3|418.4|418.2|18479
1749050800000|2025-06-04 15:26:40|418.5|418.3|418.5|418.3|418.5|418.3|418.4|418.2|0
1749050810000|2025-06-04 15:26:50|418.4|418.2|418.4|418.2|418.5|418.3|418.4|418.2|0
1749050820000|2025-06-04 15:27:00|418.5|418.3|418.4|418.2|418.5|418.3|418.4|418.2|0
1749050830000|2025-06-04 15:27:10|418.5|418.3|418.5|418.3|418.5|418.3|418.5|418.3|367
1749050840000|2025-06-04 15:27:20|418.4|418.2|418.5|418.3|418.5|418.3|418.4|418.2|7389
1749050860000|2025-06-04 15:27:40|418.4|418.2|418.4|418.2|418.5|418.3|418.4|418.2|1099
1749050870000|2025-06-04 15:27:50|418.5|418.3|418.5|418.3|418.5|418.3|418.4|418.2|0
1749050880000|2025-06-04 15:28:00|418.4|418.2|418.4|418.2|418.5|418.3|418.4|418.2|0
1749050890000|2025-06-04 15:28:10|418.5|418.3|418.6|418.4|418.7|418.5|418.4|418.2|6125
1749050900000|2025-06-04 15:28:20|418.7|418.5|418.6|418.4|418.7|418.5|418.6|418.4|0
1749050910000|2025-06-04 15:28:30|418.7|418.5|418.7|418.5|418.7|418.5|418.7|418.5|0
1749050920000|2025-06-04 15:28:40|418.6|418.4|418.7|418.5|418.7|418.5|418.6|418.4|1136
1749050930000|2025-06-04 15:28:50|418.6|418.4|418.6|418.4|418.6|418.4|418.6|418.4|1472
1749050940000|2025-06-04 15:29:00|418.7|418.5|418.7|418.5|418.7|418.5|418.6|418.4|1014
1749050950000|2025-06-04 15:29:10|418.6|418.4|418.7|418.5|418.7|418.5|418.6|418.4|1242
1749050960000|2025-06-04 15:29:20|418.6|418.4|418.7|418.5|418.7|418.5|418.6|418.4|2589
1749050970000|2025-06-04 15:29:30|418.6|418.4|418.6|418.4|418.7|418.5|418.5|418.3|2659
1749050980000|2025-06-04 15:29:40|418.5|418.3|418.5|418.3|418.6|418.4|418.5|418.3|403
1749050990000|2025-06-04 15:29:50|||||||||2236
1749106810000|2025-06-05 07:00:10|419.9|419.4|419.8|419.3|419.9|419.4|419.8|419.3|1692
1749106820000|2025-06-05 07:00:20|419.7|419.2|419.7|419.3|419.7|419.3|419.6|419.2|784
1749106830000|2025-06-05 07:00:30|419.5|419|419.4|419|419.5|419|419.4|419|0
1749106840000|2025-06-05 07:00:40|419.1|418.6|419.1|418.7|419.1|418.7|419.1|418.5|5
1749106850000|2025-06-05 07:00:50||418.6||418.6||418.6||418.6|0
1749106860000|2025-06-05 07:01:00|419||419||419||419||0
1749106880000|2025-06-05 07:01:20|418.7|418.2|418.7|418.2|418.7|418.2|418.7|418.2|0
1749106890000|2025-06-05 07:01:30|418.6|418|418.3|417.8|418.6|418|418.2|417.8|300
1749106910000|2025-06-05 07:01:50||417.9||417.9||417.9||417.9|0
1749106920000|2025-06-05 07:02:00|418.2|417.8|418.2|417.8|418.2|417.8|418.2|417.8|0
1749106930000|2025-06-05 07:02:10|418|417.5|417.6|417.1|418|417.6|417.6|417.1|1333
1749106940000|2025-06-05 07:02:20||417.2||417.2||417.2||417.2|0
1749106960000|2025-06-05 07:02:40||417.3||417.2||417.3||417.1|0
1749106970000|2025-06-05 07:02:50||417.1||417.2||417.2||417.1|0
1749106980000|2025-06-05 07:03:00|417.5|417.3|417.3|417|417.5|417.3|417.3|417|2597
1749107000000|2025-06-05 07:03:20|417|416.6|417.1|416.7|417.1|416.8|417|416.6|370
1749107010000|2025-06-05 07:03:30|417|416.5|416.8|416.4|417|416.5|416.8|416.4|923
1749107020000|2025-06-05 07:03:40|416.7|416.7|417|416.7|417|416.7|416.7|416.6|0
1749107040000|2025-06-05 07:04:00||416.8||416.7||416.8||416.7|0
1749107050000|2025-06-05 07:04:10|416.9||416.9||416.9||416.9||0
1749107060000|2025-06-05 07:04:20|417|416.8|417|416.8|417|416.8|417|416.8|0
1749107070000|2025-06-05 07:04:30|417.3|417|417.3|417|417.3|417|417.3|417|0
1749107080000|2025-06-05 07:04:40|417.2|416.9|417.2|416.9|417.2|416.9|417.2|416.9|0
1749107090000|2025-06-05 07:04:50|||||||||152
1749107100000|2025-06-05 07:05:00|417.4|417.1|416.6|416.4|417.4|417.1|416.6|416.3|3078
1749107110000|2025-06-05 07:05:10|416.8|416.3|416.8|416.4|416.9|416.5|416.8|416.3|0
1749107120000|2025-06-05 07:05:20|416.7|416.3|416.7|416.4|416.7|416.4|416.7|416.3|0
1749107130000|2025-06-05 07:05:30|416.6|416.3|416.6|416.3|416.6|416.3|416.6|416.3|0
1749107140000|2025-06-05 07:05:40|416.7|416.4|416.7|416.4|416.7|416.4|416.7|416.4|0
1749107150000|2025-06-05 07:05:50||416.5||416.5||416.5||416.5|0
1749107200000|2025-06-05 07:06:40|416.8|416.6|416.8|416.6|416.9|416.6|416.8|416.6|0
1749107210000|2025-06-05 07:06:50|416.9||416.9||416.9||416.9||0
1749107220000|2025-06-05 07:07:00|416.8|416.5|416.7|416.5|416.8|416.5|416.7|416.5|373
1749107250000|2025-06-05 07:07:30|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|1304
1749107260000|2025-06-05 07:07:40|416.7||416.6||416.7||416.6||0
1749107280000|2025-06-05 07:08:00|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|987
1749107300000|2025-06-05 07:08:20|416.1|415.8|416.3|416.1|416.3|416.1|416.1|415.8|150
1749107310000|2025-06-05 07:08:30|416.5|416.3|416.5|416.2|416.6|416.3|416.5|416.2|809
1749107320000|2025-06-05 07:08:40|416.4|416.1|416.4|416.1|416.4|416.1|416.4|416.1|0
1749107340000|2025-06-05 07:09:00|416.5|416.2|416.5|416.3|416.5|416.3|416.5|416.2|150
1749107390000|2025-06-05 07:09:50|416.7|416.5|416.7|416.5|416.8|416.5|416.6|416.5|1318
1749107420000|2025-06-05 07:10:20|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|0
1749107430000|2025-06-05 07:10:30|417|416.7|417|416.7|417|416.7|417|416.7|0
1749107460000|2025-06-05 07:11:00||416.8||416.8||416.8||416.8|0
1749107500000|2025-06-05 07:11:40|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|0
1749107570000|2025-06-05 07:12:50||417||416.9||417||416.9|0
1749107580000|2025-06-05 07:13:00|417.3|417.1|417.4|417.2|417.4|417.2|417.3|417.1|0
1749107590000|2025-06-05 07:13:10||417.1||417.1||417.1||417.1|0
1749107600000|2025-06-05 07:13:20||417.2||417.2||417.2||417.2|0
1749107610000|2025-06-05 07:13:30|417.6|417.3|417.6|417.3|417.6|417.3|417.6|417.3|0
1749107660000|2025-06-05 07:14:20|417.7|417.4|417.6|417.4|417.7|417.4|417.6|417.4|0
1749107700000|2025-06-05 07:15:00|417.7|417.5|417.6|417.5|417.8|417.5|417.6|417.5|554
1749107710000|2025-06-05 07:15:10|417.9|417.6|417.9|417.6|417.9|417.6|417.9|417.6|385
1749107720000|2025-06-05 07:15:20|417.8|417.5|417.7|417.5|417.8|417.5|417.7|417.5|0
1749107760000|2025-06-05 07:16:00|417.6|417.4|417.7|417.6|417.7|417.6|417.6|417.4|0
1749107770000|2025-06-05 07:16:10|417.8|417.5|417.8|417.5|417.9|417.5|417.8|417.5|0
1749107780000|2025-06-05 07:16:20||417.6||417.5||417.6||417.5|0
1749107790000|2025-06-05 07:16:30|417.9|417.6|417.9|417.7|417.9|417.7|417.9|417.6|0
1749107880000|2025-06-05 07:18:00|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|549
1749107890000|2025-06-05 07:18:10|417.8||417.8||417.8||417.8||92
1749107930000|2025-06-05 07:18:50|417.7||417.7||417.7||417.7||0
1749107970000|2025-06-05 07:19:30|417.6||417.7||417.7||417.6||0
1749108050000|2025-06-05 07:20:50|417.6|417.4|417.6|417.4|417.6|417.4|417.6|417.4|946
1749108120000|2025-06-05 07:22:00|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|1355
1749108130000|2025-06-05 07:22:10|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|0
1749108160000|2025-06-05 07:22:40||417.1||417.2||417.2||417.1|0
1749108170000|2025-06-05 07:22:50||417.1||417.1||417.1||417.1|0
1749108310000|2025-06-05 07:25:10|417.2|417|417.1|417|417.2|417|417.1|417|24
1749108320000|2025-06-05 07:25:20|417|416.9|417|416.9|417|416.9|417|416.9|286
1749108330000|2025-06-05 07:25:30|417.1|417|417.1|417|417.1|417|417.1|417|150
1749108370000|2025-06-05 07:26:10|417.3|417.1|417.2|417.1|417.3|417.1|417.2|417.1|0
1749108380000|2025-06-05 07:26:20|417.3|417.3|417.5|417.4|417.5|417.4|417.3|417.3|1405
1749108390000|2025-06-05 07:26:30||417.3||417.3||417.3||417.3|279
1749108400000|2025-06-05 07:26:40|417.4||417.5||417.5||417.4||180
1749108450000|2025-06-05 07:27:30||417.4||417.4||417.4||417.4|0
1749108460000|2025-06-05 07:27:40|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|0
1749108490000|2025-06-05 07:28:10|417.6|417.4|417.5|417.3|417.6|417.4|417.5|417.3|998
1749108510000|2025-06-05 07:28:30|417.2|417|417.2|417|417.2|417|417.2|417|39
1749108550000|2025-06-05 07:29:10|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|0
1749108570000|2025-06-05 07:29:30||417||417||417||417|0
1749108590000|2025-06-05 07:29:50|||||||||1400
1749108610000|2025-06-05 07:30:10||416.9||416.9||417||416.9|0
1749108620000|2025-06-05 07:30:20||417||417||417||417|0
1749108700000|2025-06-05 07:31:40|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|150
1749108780000|2025-06-05 07:33:00||417||417||417||417|1512
1749108800000|2025-06-05 07:33:20||417.1||417.1||417.1||417.1|0
1749108860000|2025-06-05 07:34:20|417.1|417|417.1|417|417.1|417|417.1|417|1327
1749108960000|2025-06-05 07:36:00|417|416.9|417|416.9|417|416.9|417|416.9|575
1749108990000|2025-06-05 07:36:30|417.1|417|417.1|417|417.1|417|417.1|417|1313
1749109020000|2025-06-05 07:37:00|417|416.9|417|416.9|417|416.9|417|416.9|1301
1749109040000|2025-06-05 07:37:20|416.9|416.8|416.8|416.7|416.9|416.8|416.8|416.7|1116
1749109050000|2025-06-05 07:37:30|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|49
1749109070000|2025-06-05 07:37:50|||||||||816
1749109080000|2025-06-05 07:38:00|416.8|416.7|417.1|416.9|417.1|416.9|416.8|416.7|390
1749109100000|2025-06-05 07:38:20|417|416.8|417|416.8|417|416.8|417|416.8|0
1749109180000|2025-06-05 07:39:40|417.1|416.9|417.1|417|417.1|417|417.1|416.9|417
1749109270000|2025-06-05 07:41:10|417|416.9|417|416.9|417|416.9|417|416.9|1613
1749109340000|2025-06-05 07:42:20|||||||||200
1749109390000|2025-06-05 07:43:10|417.1|417|417.1|417|417.1|417|417.1|417|0
1749109470000|2025-06-05 07:44:30|417.2||417.2||417.2||417.2||3000
1749109500000|2025-06-05 07:45:00||417.1||417.1||417.1||417.1|0
1749109520000|2025-06-05 07:45:20|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|0
1749109560000|2025-06-05 07:46:00|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|464
1749109580000|2025-06-05 07:46:20|417.7|417.5|417.7|417.5|417.7|417.5|417.7|417.5|0
1749109590000|2025-06-05 07:46:30||417.6||417.6||417.6||417.6|0
1749109610000|2025-06-05 07:46:50|417.9|417.7|417.9|417.7|417.9|417.7|417.9|417.7|0
1749109620000|2025-06-05 07:47:00|417.8||417.9||417.9||417.8||0
1749109630000|2025-06-05 07:47:10|||||||||947
1749109670000|2025-06-05 07:47:50|417.8||417.8||417.8||417.8||0
1749109690000|2025-06-05 07:48:10|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|728
1749109750000|2025-06-05 07:49:10|417.8|417.7|417.7|417.5|417.8|417.7|417.7|417.5|1400
1749109760000|2025-06-05 07:49:20||417.6||417.6||417.6||417.6|414
1749109790000|2025-06-05 07:49:50|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|0
1749109800000|2025-06-05 07:50:00|||||||||966
1749109840000|2025-06-05 07:50:40|||||||||200
1749109860000|2025-06-05 07:51:00|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|824
1749109880000|2025-06-05 07:51:20|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|131
1749109900000|2025-06-05 07:51:40|||||||||6000
1749109950000|2025-06-05 07:52:30|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|1104
1749109970000|2025-06-05 07:52:50|417.6|417.5|417.6|417.5|417.7|417.5|417.6|417.5|430
1749109980000|2025-06-05 07:53:00|417.7|417.6|417.7|417.6|417.7|417.6|417.6|417.6|126
1749109990000|2025-06-05 07:53:10|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|510
1749110040000|2025-06-05 07:54:00||417.6||417.6||417.6||417.6|1340
1749110100000|2025-06-05 07:55:00||417.7||417.7||417.7||417.7|864
1749110140000|2025-06-05 07:55:40|418|417.9|418|417.9|418|417.9|418|417.9|0
1749110160000|2025-06-05 07:56:00|418.2|418|418.2|418|418.2|418|418.2|418|0
1749110170000|2025-06-05 07:56:10||418.1||418||418.1||418|0
1749110180000|2025-06-05 07:56:20||418.1||418.1||418.1||418.1|0
1749110200000|2025-06-05 07:56:40|418.1|418|418.1|418|418.1|418|418.1|418|79
1749110210000|2025-06-05 07:56:50||417.9||417.9||417.9||417.9|787
1749110220000|2025-06-05 07:57:00|417.9|417.8|418|417.8|418|417.8|417.9|417.8|0
1749110230000|2025-06-05 07:57:10||417.9||417.8||417.9||417.8|0
1749110300000|2025-06-05 07:58:20|||||||||50
1749110370000|2025-06-05 07:59:30|417.9|417.7|417.8|417.7|417.9|417.7|417.8|417.7|558
1749110400000|2025-06-05 08:00:00|417.9|417.6|417.6|417.5|417.9|417.6|417.5|417.4|2393
1749110430000|2025-06-05 08:00:30|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|0
1749110500000|2025-06-05 08:01:40|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|445
1749110510000|2025-06-05 08:01:50|417.7||417.7||417.7||417.7||0
1749110540000|2025-06-05 08:02:20|417.8|417.7|417.9|417.8|417.9|417.8|417.8|417.7|0
1749110550000|2025-06-05 08:02:30||417.7||417.7||417.7||417.7|0
1749110570000|2025-06-05 08:02:50|417.8||417.8||417.8||417.8||0
1749110580000|2025-06-05 08:03:00|417.9||417.9||417.9||417.9||0
1749110610000|2025-06-05 08:03:30|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|1248
1749110640000|2025-06-05 08:04:00|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|1138
1749110650000|2025-06-05 08:04:10|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|3000
1749110690000|2025-06-05 08:04:50|417.8||417.8||417.8||417.8||0
1749110710000|2025-06-05 08:05:10|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|150
1749110730000|2025-06-05 08:05:30|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|511
1749110740000|2025-06-05 08:05:40|417.9||417.9||417.9||417.9||0
1749110760000|2025-06-05 08:06:00|417.8||417.9||417.9||417.8||0
1749110780000|2025-06-05 08:06:20||417.8||417.8||417.8||417.8|0
1749110810000|2025-06-05 08:06:50|418||418||418||418||0
1749110840000|2025-06-05 08:07:20|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|1407
1749110860000|2025-06-05 08:07:40|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|722
1749110880000|2025-06-05 08:08:00||417.5||417.5||417.5||417.5|0
1749110980000|2025-06-05 08:09:40|417.6||417.6||417.6||417.6||0
1749111030000|2025-06-05 08:10:30|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|69
1749111120000|2025-06-05 08:12:00|||||||||959
1749111160000|2025-06-05 08:12:40|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|998
1749111180000|2025-06-05 08:13:00|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|1095
1749111210000|2025-06-05 08:13:30|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|1320
1749111230000|2025-06-05 08:13:50|417.7|417.6|417.9|417.7|417.9|417.7|417.7|417.6|0
1749111270000|2025-06-05 08:14:30|418|417.8|418|417.9|418|417.9|418|417.8|0
1749111310000|2025-06-05 08:15:10|418.1|418|418.1|418|418.1|418|418.1|418|0
1749111330000|2025-06-05 08:15:30|418.2|418.1|418.2|418.1|418.3|418.1|418.2|418.1|45
1749111340000|2025-06-05 08:15:40|418.3|418.2|418.4|418.2|418.4|418.2|418.3|418.2|0
1749111380000|2025-06-05 08:16:20||418.3||418.3||418.3||418.3|0
1749111420000|2025-06-05 08:17:00|418.3|418.2|418.4|418.2|418.4|418.2|418.3|418.2|1409
1749111460000|2025-06-05 08:17:40||418.3||418.3||418.3||418.3|0
1749111470000|2025-06-05 08:17:50|418.5|418.2|418.5|418.3|418.5|418.3|418.5|418.2|225
1749111480000|2025-06-05 08:18:00|418.4|418.2|418.4|418.2|418.4|418.2|418.4|418.2|736
1749111510000|2025-06-05 08:18:30||418.3||418.3||418.3||418.3|0
1749111520000|2025-06-05 08:18:40||418.2||418.2||418.2||418.2|605
1749111530000|2025-06-05 08:18:50|418.3|418.1|418.3|418.1|418.3|418.1|418.3|418.1|0
1749111540000|2025-06-05 08:19:00|418.4|418.2|418.4|418.2|418.4|418.2|418.4|418.2|0
1749111580000|2025-06-05 08:19:40|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|157
1749111600000|2025-06-05 08:20:00|||||||||1178
1749111630000|2025-06-05 08:20:30||418.3||418.3||418.3||418.3|530
1749111650000|2025-06-05 08:20:50|418.4|418.2|418.5|418.3|418.5|418.3|418.4|418.2|942
1749111660000|2025-06-05 08:21:00|418.4|418.2|418.4|418.2|418.4|418.3|418.4|418.2|250
1749111710000|2025-06-05 08:21:50||418.3||418.3||418.3||418.3|0
1749111750000|2025-06-05 08:22:30|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|73
1749111800000|2025-06-05 08:23:20|418.6|418.5|418.5|418.4|418.6|418.5|418.5|418.4|391
1749111840000|2025-06-05 08:24:00||418.3||418.3||418.3||418.3|1363
1749111870000|2025-06-05 08:24:30|418.4|418.2|418.4|418.2|418.4|418.2|418.4|418.2|803
1749111910000|2025-06-05 08:25:10||418.3||418.2||418.3||418.2|561
1749111920000|2025-06-05 08:25:20||418.3||418.2||418.3||418.2|0
1749112120000|2025-06-05 08:28:40|||||||||1000
1749112140000|2025-06-05 08:29:00|||||||||13
1749112180000|2025-06-05 08:29:40|418.5|418.3|418.5|418.4|418.5|418.4|418.5|418.3|0
1749112190000|2025-06-05 08:29:50|||||||||364
1749112200000|2025-06-05 08:30:00||418.3||418.3||418.3||418.3|1058
1749112230000|2025-06-05 08:30:30|418.6|418.4|418.6|418.4|418.6|418.4|418.6|418.4|0
1749112260000|2025-06-05 08:31:00|418.8|418.5|418.7|418.5|418.8|418.5|418.7|418.5|0
1749112310000|2025-06-05 08:31:50||418.6||418.6||418.6||418.6|0
1749112320000|2025-06-05 08:32:00|418.8|418.5|418.7|418.5|418.8|418.5|418.7|418.5|0
1749112350000|2025-06-05 08:32:30|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|129
1749112360000|2025-06-05 08:32:40|||||||||1028
1749112470000|2025-06-05 08:34:30|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|0
1749112480000|2025-06-05 08:34:40|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|1552
1749112520000|2025-06-05 08:35:20|418.7|418.5|418.9|418.7|418.9|418.7|418.7|418.5|2120
1749112530000|2025-06-05 08:35:30|||||||||150
1749112550000|2025-06-05 08:35:50|418.8||418.9||418.9||418.8||0
1749112560000|2025-06-05 08:36:00|418.8||418.8||418.8||418.8||0
1749112600000|2025-06-05 08:36:40|418.9||418.9||418.9||418.9||0
1749112610000|2025-06-05 08:36:50|418.8||418.8||418.8||418.8||0
1749112620000|2025-06-05 08:37:00|418.7|418.6|418.6|418.5|418.7|418.6|418.6|418.5|0
1749112640000|2025-06-05 08:37:20|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|392
1749112660000|2025-06-05 08:37:40|418.7|418.5|418.7|418.5|418.7|418.5|418.7|418.5|0
1749112680000|2025-06-05 08:38:00|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|1000
1749112690000|2025-06-05 08:38:10|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|0
1749112730000|2025-06-05 08:38:50|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|985
1749112740000|2025-06-05 08:39:00|418.6|418.5|418.6|418.4|418.6|418.5|418.6|418.4|0
1749112810000|2025-06-05 08:40:10||418.5||418.5||418.5||418.5|0
1749112870000|2025-06-05 08:41:10|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|0
1749112920000|2025-06-05 08:42:00|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|150
1749112930000|2025-06-05 08:42:10|418.7||418.7||418.7||418.7||0
1749112970000|2025-06-05 08:42:50|418.8|418.6|418.8|418.7|418.8|418.7|418.8|418.6|0
1749113020000|2025-06-05 08:43:40||418.6||418.6||418.6||418.6|0
1749113070000|2025-06-05 08:44:30|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|0
1749113080000|2025-06-05 08:44:40||418.7||418.7||418.7||418.7|1453
1749113100000|2025-06-05 08:45:00|418.8||418.8||418.8||418.8||26
1749113200000|2025-06-05 08:46:40|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|0
1749113230000|2025-06-05 08:47:10||418.7||418.7||418.7||418.7|880
1749113260000|2025-06-05 08:47:40|418.8||418.8||418.8||418.8||0
1749113280000|2025-06-05 08:48:00|418.9||418.9||418.9||418.9||1023
1749113320000|2025-06-05 08:48:40|419|418.9|419|418.8|419|418.9|418.9|418.7|1005
1749113330000|2025-06-05 08:48:50||418.9||418.9||418.9||418.9|1918
1749113340000|2025-06-05 08:49:00||418.8||418.8||418.8||418.8|949
1749113420000|2025-06-05 08:50:20|419.1|419|419|418.9|419.1|419|419|418.9|608
1749113430000|2025-06-05 08:50:30|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|1453
1749113440000|2025-06-05 08:50:40||418.8||418.8||418.8||418.8|0
1749113520000|2025-06-05 08:52:00|418.8|418.7|418.8|418.6|418.8|418.7|418.8|418.6|0
1749113550000|2025-06-05 08:52:30|419|418.8|418.8|418.6|419|418.8|418.8|418.6|2906
1749113590000|2025-06-05 08:53:10||418.7||418.7||418.7||418.7|0
1749113610000|2025-06-05 08:53:30|418.9|418.8|419|418.8|419|418.8|418.9|418.8|587
1749113630000|2025-06-05 08:53:50|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|751
1749113640000|2025-06-05 08:54:00|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|1453
1749113700000|2025-06-05 08:55:00||418.7||418.7||418.7||418.7|0
1749113710000|2025-06-05 08:55:10|||||||||667
1749113740000|2025-06-05 08:55:40|418.9|418.8|418.9|418.7|418.9|418.8|418.9|418.7|779
1749113760000|2025-06-05 08:56:00|418.7|418.6|418.8|418.6|418.8|418.6|418.7|418.6|926
1749113830000|2025-06-05 08:57:10|418.7||418.7||418.7||418.7||0
1749113880000|2025-06-05 08:58:00|||||||||21
1749113940000|2025-06-05 08:59:00|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|141
1749114000000|2025-06-05 09:00:00|||||||||1922
1749114170000|2025-06-05 09:02:50|||||||||21
1749114180000|2025-06-05 09:03:00|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|878
1749114230000|2025-06-05 09:03:50|||||||||643
1749114240000|2025-06-05 09:04:00|418.6|418.5|418.5|418.4|418.6|418.5|418.5|418.4|150
1749114270000|2025-06-05 09:04:30|||||||||440
1749114480000|2025-06-05 09:08:00|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|1574
1749114530000|2025-06-05 09:08:50|||||||||340
1749114550000|2025-06-05 09:09:10|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|1453
1749114560000|2025-06-05 09:09:20|418.4||418.4||418.4||418.4||1032
1749114600000|2025-06-05 09:10:00||418.3||418.3||418.3||418.3|650
1749114830000|2025-06-05 09:13:50|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|0
1749114880000|2025-06-05 09:14:40|418.6||418.6||418.6||418.6||0
1749114890000|2025-06-05 09:14:50|418.5||418.6||418.6||418.5||150
1749114910000|2025-06-05 09:15:10|418.5||418.6||418.6||418.5||0
1749114930000|2025-06-05 09:15:30||418.5||418.5||418.5||418.5|0
1749114960000|2025-06-05 09:16:00||418.4||418.5||418.5||418.4|906
1749115010000|2025-06-05 09:16:50|418.7|418.6|418.7|418.5|418.7|418.6|418.6|418.5|580
1749115050000|2025-06-05 09:17:30||418.6||418.6||418.6||418.6|0
1749115170000|2025-06-05 09:19:30|||||||||927
1749115250000|2025-06-05 09:20:50|||||||||1453
1749115320000|2025-06-05 09:22:00|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|0
1749115360000|2025-06-05 09:22:40|418.9||418.8||418.9||418.8||3890
1749115380000|2025-06-05 09:23:00|418.7|418.6|418.8|418.6|418.8|418.6|418.7|418.6|745
1749115390000|2025-06-05 09:23:10|418.7||418.7||418.7||418.7||0
1749115410000|2025-06-05 09:23:30|418.8||418.8||418.8||418.8||0
1749115420000|2025-06-05 09:23:40|418.7||418.8||418.8||418.7||0
1749115430000|2025-06-05 09:23:50|418.7||418.7||418.7||418.7||0
1749115520000|2025-06-05 09:25:20|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|0
1749115590000|2025-06-05 09:26:30|||||||||275
1749115670000|2025-06-05 09:27:50||418.6||418.6||418.6||418.6|760
1749115740000|2025-06-05 09:29:00|418.7|418.5|418.7|418.5|418.7|418.5|418.7|418.5|707
1749115770000|2025-06-05 09:29:30||418.6||418.6||418.6||418.6|0
1749115920000|2025-06-05 09:32:00|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|1212
1749115960000|2025-06-05 09:32:40|418.5|418.3|418.5|418.3|418.5|418.3|418.5|418.3|885
1749115970000|2025-06-05 09:32:50||418.4||418.3||418.4||418.3|150
1749115980000|2025-06-05 09:33:00|418.6|418.4|418.6|418.5|418.6|418.5|418.6|418.4|2475
1749115990000|2025-06-05 09:33:10||418.4||418.4||418.4||418.4|0
1749116000000|2025-06-05 09:33:20||418.5||418.5||418.5||418.5|0
1749116060000|2025-06-05 09:34:20|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|123
1749116100000|2025-06-05 09:35:00|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|0
1749116170000|2025-06-05 09:36:10|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|1031
1749116290000|2025-06-05 09:38:10|418.4|418.3|418.3|418.2|418.4|418.3|418.3|418.2|1253
1749116380000|2025-06-05 09:39:40|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|0
1749116400000|2025-06-05 09:40:00|418.5||418.4||418.5||418.4||0
1749116510000|2025-06-05 09:41:50|||||||||937
1749116610000|2025-06-05 09:43:30|||||||||1977
1749116630000|2025-06-05 09:43:50|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|758
1749116640000|2025-06-05 09:44:00||418.3||418.3||418.3||418.3|1136
1749116680000|2025-06-05 09:44:40|418.4||418.4||418.4||418.4||1453
1749116700000|2025-06-05 09:45:00|418.5|418.2|418.5|418.3|418.5|418.3|418.5|418.2|1131
1749116730000|2025-06-05 09:45:30||418.4||418.4||418.4||418.4|0
1749116760000|2025-06-05 09:46:00||418.3||418.3||418.3||418.3|87
1749116790000|2025-06-05 09:46:30|418.4|418.2|418.4|418.2|418.4|418.2|418.4|418.2|655
1749116850000|2025-06-05 09:47:30||418.3||418.3||418.3||418.3|0
1749116870000|2025-06-05 09:47:50|418.3|418.2|418.3|418.2|418.4|418.2|418.3|418.2|1316
1749117000000|2025-06-05 09:50:00|418.4|418.3|418.4|418.2|418.4|418.3|418.4|418.2|0
1749117030000|2025-06-05 09:50:30||418.3||418.3||418.3||418.3|0
1749117120000|2025-06-05 09:52:00|||||||||1070
1749117130000|2025-06-05 09:52:10|418.5||418.5||418.5||418.5||0
1749117150000|2025-06-05 09:52:30||418.4||418.4||418.4||418.4|0
1749117190000|2025-06-05 09:53:10|418.6||418.5||418.6||418.5||0
1749117360000|2025-06-05 09:56:00|418.6||418.5||418.6||418.5||691
1749117480000|2025-06-05 09:58:00|||||||||170
1749117550000|2025-06-05 09:59:10|||||||||1453
1749117580000|2025-06-05 09:59:40||418.3||418.3||418.3||418.3|932
1749117590000|2025-06-05 09:59:50|418.4||418.4||418.4||418.4||0
1749117600000|2025-06-05 10:00:00|418.5||418.5||418.5||418.5||0
1749117620000|2025-06-05 10:00:20||418.4||418.4||418.4||418.4|0
1749117640000|2025-06-05 10:00:40||418.3||418.3||418.3||418.3|0
1749117650000|2025-06-05 10:00:50|418.6|418.4|418.5|418.4|418.6|418.4|418.5|418.4|0
1749117760000|2025-06-05 10:02:40|418.6|418.5|418.7|418.5|418.7|418.5|418.6|418.5|0
1749117800000|2025-06-05 10:03:20||418.6||418.6||418.6||418.6|0
1749117840000|2025-06-05 10:04:00|418.8||418.7||418.8||418.7||0
1749117850000|2025-06-05 10:04:10|418.6|418.5|418.7|418.5|418.7|418.5|418.6|418.5|2604
1749117870000|2025-06-05 10:04:30||418.6||418.5||418.6||418.5|0
1749117880000|2025-06-05 10:04:40|||||||||1453
1749117970000|2025-06-05 10:06:10|||||||||1817
1749117990000|2025-06-05 10:06:30|418.6||418.6||418.6||418.6||1242
1749118020000|2025-06-05 10:07:00||418.4||418.4||418.4||418.4|618
1749118060000|2025-06-05 10:07:40|418.5||418.5||418.5||418.5||1817
1749118140000|2025-06-05 10:09:00|418.6||418.6||418.6||418.6||0
1749118170000|2025-06-05 10:09:30||418.5||418.4||418.5||418.4|673
1749118200000|2025-06-05 10:10:00||418.5||418.5||418.5||418.5|0
1749118290000|2025-06-05 10:11:30||418.4||418.4||418.4||418.4|1208
1749118370000|2025-06-05 10:12:50|418.5||418.5||418.5||418.5||0
1749118380000|2025-06-05 10:13:00||418.3||418.3||418.3||418.3|574
1749118410000|2025-06-05 10:13:30|418.4|418.4|418.4|418.3|418.4|418.4|418.4|418.3|0
1749118430000|2025-06-05 10:13:50|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|65
1749118660000|2025-06-05 10:17:40|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|357
1749118700000|2025-06-05 10:18:20|418.1|418|418.1|418|418.1|418|418.1|418|629
1749118800000|2025-06-05 10:20:00|418.2|418.1|418.1|418|418.2|418.1|418.1|418|1110
1749119160000|2025-06-05 10:26:00|418.2|418.1|418.2|418|418.2|418.1|418.2|418|642
1749119170000|2025-06-05 10:26:10|418.1|418.1|418.1|418|418.1|418.1|418.1|418|0
1749119250000|2025-06-05 10:27:30|418.2||418.2||418.2||418.2||0
1749119280000|2025-06-05 10:28:00|418.1||418.1||418.1||418.1||2295
1749119300000|2025-06-05 10:28:20|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|665
1749119310000|2025-06-05 10:28:30|||||||||554
1749119350000|2025-06-05 10:29:10|418.1|418|418.2|418|418.2|418|418.1|418|2872
1749119370000|2025-06-05 10:29:30||418.1||418.1||418.1||418.1|0
1749119520000|2025-06-05 10:32:00|||||||||875
1749119560000|2025-06-05 10:32:40|||||||||88
1749119700000|2025-06-05 10:35:00|418.1|418|418.1|418|418.1|418|418.1|418|1093
1749119750000|2025-06-05 10:35:50|418.2||418.1||418.2||418.1||1817
1749119760000|2025-06-05 10:36:00|418.2||418.1||418.2||418.1||0
1749119820000|2025-06-05 10:37:00|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|0
1749119850000|2025-06-05 10:37:30|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|0
1749119940000|2025-06-05 10:39:00||418.1||418.2||418.2||418.1|0
1749119950000|2025-06-05 10:39:10||418.1||418.1||418.1||418.1|0
1749119960000|2025-06-05 10:39:20||418.2||418.2||418.2||418.2|0
1749120100000|2025-06-05 10:41:40|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|156
1749120270000|2025-06-05 10:44:30|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|0
1749120280000|2025-06-05 10:44:40|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|0
1749120400000|2025-06-05 10:46:40|||||||||1326
1749120880000|2025-06-05 10:54:40|||||||||20
1749120900000|2025-06-05 10:55:00||418.2||418.3||418.3||418.2|0
1749121200000|2025-06-05 11:00:00|||||||||273
1749121230000|2025-06-05 11:00:30||418.2||418.2||418.2||418.2|340
1749121260000|2025-06-05 11:01:00||418.3||418.3||418.3||418.3|0
1749121310000|2025-06-05 11:01:50|||||||||102
1749121330000|2025-06-05 11:02:10|418.5||418.5||418.5||418.5||2622
1749121350000|2025-06-05 11:02:30||418.4||418.4||418.4||418.4|0
1749121380000|2025-06-05 11:03:00|418.6||418.6||418.6||418.6||1600
1749121390000|2025-06-05 11:03:10|418.5||418.5||418.5||418.5||0
1749121420000|2025-06-05 11:03:40|||||||||718
1749121430000|2025-06-05 11:03:50|418.6|418.5|418.5|418.4|418.6|418.5|418.5|418.4|706
1749121450000|2025-06-05 11:04:10|||||||||73
1749121550000|2025-06-05 11:05:50|||||||||78
1749121630000|2025-06-05 11:07:10|||||||||1578
1749121660000|2025-06-05 11:07:40|||||||||1193
1749121840000|2025-06-05 11:10:40|||||||||769
1749121900000|2025-06-05 11:11:40|418.6||418.6||418.6||418.6||0
1749121910000|2025-06-05 11:11:50|418.5||418.5||418.6||418.5||0
1749121920000|2025-06-05 11:12:00|418.6||418.6||418.6||418.5||0
1749121930000|2025-06-05 11:12:10|418.5|418.5|418.5|418.4|418.5|418.5|418.5|418.4|5
1749121960000|2025-06-05 11:12:40|418.6||418.5||418.6||418.5||500
1749121970000|2025-06-05 11:12:50|418.7|418.5|418.7|418.5|418.7|418.5|418.7|418.5|0
1749121980000|2025-06-05 11:13:00|418.8|418.6|419.1|419|419.1|419|418.8|418.6|1594
1749121990000|2025-06-05 11:13:10|419|418.9|419|418.9|419|418.9|419|418.9|1751
1749122010000|2025-06-05 11:13:30|418.9|418.8|419|418.8|419|418.8|418.9|418.8|19
1749122020000|2025-06-05 11:13:40|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|5358
1749122040000|2025-06-05 11:14:00|418.8||418.8||418.8||418.8||932
1749122050000|2025-06-05 11:14:10|||||||||1016
1749122070000|2025-06-05 11:14:30|418.9||418.8||418.9||418.8||7993
1749122080000|2025-06-05 11:14:40|||||||||2317
1749122100000|2025-06-05 11:15:00|||||||||1817
1749122110000|2025-06-05 11:15:10|418.9||418.8||418.9||418.8||2463
1749122200000|2025-06-05 11:16:40|418.9||418.8||418.9||418.8||2770
1749122210000|2025-06-05 11:16:50||418.6||418.7||418.7||418.6|617
1749122250000|2025-06-05 11:17:30|||||||||665
1749122260000|2025-06-05 11:17:40||418.6||418.6||418.7||418.6|0
1749122270000|2025-06-05 11:17:50|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|0
1749122280000|2025-06-05 11:18:00|418.8||418.8||418.9||418.8||0
1749122310000|2025-06-05 11:18:30||418.6||418.7||418.7||418.6|0
1749122350000|2025-06-05 11:19:10|419|418.8|419|418.8|419|418.9|418.9|418.7|4870
1749122370000|2025-06-05 11:19:30|419.1|418.9|419.1|419|419.1|419|419.1|418.9|150
1749122380000|2025-06-05 11:19:40|419|418.9|419|418.9|419|418.9|419|418.8|0
1749122390000|2025-06-05 11:19:50||418.8||418.8||418.8||418.8|0
1749122410000|2025-06-05 11:20:10|418.9|418.7|418.8|418.7|418.9|418.7|418.8|418.7|1817
1749122510000|2025-06-05 11:21:50|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|939
1749122570000|2025-06-05 11:22:50|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|1180
1749122930000|2025-06-05 11:28:50|||||||||1696
1749123120000|2025-06-05 11:32:00|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|500
1749123140000|2025-06-05 11:32:20|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|4
1749123250000|2025-06-05 11:34:10|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|0
1749123310000|2025-06-05 11:35:10|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|0
1749123350000|2025-06-05 11:35:50|418.9||418.9||418.9||418.9||0
1749123380000|2025-06-05 11:36:20|418.8||418.8||418.8||418.8||964
1749123480000|2025-06-05 11:38:00|418.9||418.9||418.9||418.8||0
1749123490000|2025-06-05 11:38:10|418.8||418.9||418.9||418.8||0
1749123500000|2025-06-05 11:38:20|418.8||418.9||418.9||418.8||0
1749123550000|2025-06-05 11:39:10||418.8||418.7||418.8||418.7|1456
1749123560000|2025-06-05 11:39:20||418.8||418.8||418.8||418.8|0
1749123630000|2025-06-05 11:40:30|418.8|418.7|418.9|418.7|418.9|418.7|418.8|418.7|1400
1749123640000|2025-06-05 11:40:40||418.8||418.8||418.8||418.8|0
1749123680000|2025-06-05 11:41:20|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|64
1749123780000|2025-06-05 11:43:00|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|0
1749123790000|2025-06-05 11:43:10|||||||||1400
1749123820000|2025-06-05 11:43:40|||||||||1586
1749123950000|2025-06-05 11:45:50|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|197
1749123960000|2025-06-05 11:46:00|418.9||418.9||418.9||418.9||0
1749124110000|2025-06-05 11:48:30|418.8||418.8||418.8||418.8||0
1749124120000|2025-06-05 11:48:40|418.9||418.8||418.9||418.8||0
1749124210000|2025-06-05 11:50:10|418.9||418.9||418.9||418.9||0
1749124310000|2025-06-05 11:51:50|418.8|418.8|418.9|418.7|418.9|418.8|418.8|418.7|1179
1749124370000|2025-06-05 11:52:50|419|418.8|419|418.8|419|418.8|419|418.8|2544
1749124430000|2025-06-05 11:53:50||418.9||418.9||418.9||418.9|0
1749124440000|2025-06-05 11:54:00|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|2279
1749124510000|2025-06-05 11:55:10|||||||||2272
1749124540000|2025-06-05 11:55:40|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|1162
1749124600000|2025-06-05 11:56:40|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|1256
1749124610000|2025-06-05 11:56:50|418.8||418.7||418.8||418.7||0
1749124620000|2025-06-05 11:57:00|418.8||418.8||418.8||418.8||0
1749124630000|2025-06-05 11:57:10|418.7||418.8||418.8||418.7||0
1749124640000|2025-06-05 11:57:20|418.7||418.7||418.8||418.7||0
1749124680000|2025-06-05 11:58:00|418.8||418.7||418.8||418.7||0
1749124690000|2025-06-05 11:58:10|418.8||418.8||418.8||418.8||0
1749124700000|2025-06-05 11:58:20|418.7||418.8||418.8||418.7||0
1749124720000|2025-06-05 11:58:40|418.7||418.8||418.8||418.7||0
1749124730000|2025-06-05 11:58:50|418.7||418.8||418.8||418.7||0
1749124740000|2025-06-05 11:59:00|418.7||418.7||418.8||418.7||0
1749124790000|2025-06-05 11:59:50|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|0
1749124800000|2025-06-05 12:00:00|418.5|418.4|418.4|418.3|418.5|418.4|418.4|418.3|38
1749124890000|2025-06-05 12:01:30|418.5|418.4|418.6|418.5|418.6|418.5|418.5|418.3|1433
1749124950000|2025-06-05 12:02:30|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|1182
1749125000000|2025-06-05 12:03:20|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|2272
1749125100000|2025-06-05 12:05:00|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|616
1749125120000|2025-06-05 12:05:20||418.5||418.5||418.5||418.5|1068
1749125160000|2025-06-05 12:06:00|418.6||418.6||418.6||418.6||0
1749125170000|2025-06-05 12:06:10|||||||||607
1749125360000|2025-06-05 12:09:20|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|634
1749125400000|2025-06-05 12:10:00|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|1921
1749125600000|2025-06-05 12:13:20||418.6||418.6||418.6||418.6|1131
1749125740000|2025-06-05 12:15:40|418.7||418.7||418.7||418.7||616
1749125800000|2025-06-05 12:16:40|418.8||418.7||418.8||418.7||1023
1749125820000|2025-06-05 12:17:00|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|0
1749125830000|2025-06-05 12:17:10||418.6||418.7||418.7||418.6|0
1749125940000|2025-06-05 12:19:00||418.6||418.6||418.6||418.6|0
1749126010000|2025-06-05 12:20:10|418.7||418.7||418.7||418.7||665
1749126040000|2025-06-05 12:20:40|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|2276
1749126080000|2025-06-05 12:21:20|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|409
1749126210000|2025-06-05 12:23:30|||||||||132
1749126370000|2025-06-05 12:26:10|||||||||1
1749126390000|2025-06-05 12:26:30|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|0
1749126440000|2025-06-05 12:27:20|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|560
1749126450000|2025-06-05 12:27:30|418.8||418.8||418.8||418.8||575
1749126460000|2025-06-05 12:27:40|418.7||418.8||418.8||418.7||1204
1749126470000|2025-06-05 12:27:50||418.7||418.7||418.7||418.7|0
1749126600000|2025-06-05 12:30:00|418.7|418.6|418.8|418.5|418.8|418.6|418.7|418.5|59
1749126610000|2025-06-05 12:30:10||418.6||418.5||418.6||418.5|0
1749126620000|2025-06-05 12:30:20|418.7|418.6|418.8|418.6|418.8|418.6|418.7|418.6|1144
1749126630000|2025-06-05 12:30:30|418.7|418.5|418.8|418.6|418.8|418.7|418.7|418.5|0
1749126650000|2025-06-05 12:30:50|||||||||1214
1749126720000|2025-06-05 12:32:00||418.7||418.6||418.7||418.6|2747
1749126860000|2025-06-05 12:34:20||418.7||418.7||418.7||418.7|0
1749126900000|2025-06-05 12:35:00|418.9|418.8|419.1|419|419.1|419|418.9|418.8|2432
1749127040000|2025-06-05 12:37:20|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|482
1749127080000|2025-06-05 12:38:00|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|129
1749127110000|2025-06-05 12:38:30|419.4|419.3|419.5|419.3|419.5|419.3|419.4|419.3|73
1749127170000|2025-06-05 12:39:30|419.4||419.4||419.4||419.4||0
1749127210000|2025-06-05 12:40:10|419.3|419.2|419.2|419.1|419.3|419.2|419.2|419.1|5562
1749127220000|2025-06-05 12:40:20|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|0
1749127360000|2025-06-05 12:42:40|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|1331
1749127530000|2025-06-05 12:45:30|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|717
1749127670000|2025-06-05 12:47:50|||||||||500
1749127680000|2025-06-05 12:48:00|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|1936
1749127750000|2025-06-05 12:49:10|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|3700
1749127760000|2025-06-05 12:49:20|419.4|419.1|419.2|419|419.4|419.2|419.1|419|12449
1749127770000|2025-06-05 12:49:30|419.1|418.9|419.1|419|419.2|419|419|418.8|15141
1749127780000|2025-06-05 12:49:40|419.2|418.9|418.9|418.8|419.2|418.9|418.9|418.8|231
1749127790000|2025-06-05 12:49:50|419|418.7|418.8|418.7|419|418.7|418.8|418.7|2022
1749127800000|2025-06-05 12:50:00|418.5|418.4|417.9|417.7|418.5|418.4|417.9|417.7|6520
1749127810000|2025-06-05 12:50:10|417.8|417.6|417.8|417.6|417.8|417.7|417.8|417.6|2694
1749127820000|2025-06-05 12:50:20|417.9|417.7|418.3|418.1|418.3|418.1|417.9|417.7|1391
1749127830000|2025-06-05 12:50:30|418.4|418.2|418.4|418.2|418.4|418.2|418.4|418.2|0
1749127840000|2025-06-05 12:50:40|418.5|418.3|418.5|418.3|418.5|418.3|418.5|418.3|150
1749127850000|2025-06-05 12:50:50|418.6|418.4|418.7|418.4|418.7|418.4|418.6|418.4|0
1749127860000|2025-06-05 12:51:00|418.5|418.5|418.7|418.5|418.7|418.5|418.5|418.3|0
1749127870000|2025-06-05 12:51:10|418.5|418.4|418.4|418.3|418.5|418.4|418.4|418.3|1793
1749127880000|2025-06-05 12:51:20|418.3|418.2|418.4|418.2|418.4|418.2|418.3|418.2|129
1749127900000|2025-06-05 12:51:40|418.5|418.3|418.5|418.3|418.5|418.3|418.5|418.2|0
1749127910000|2025-06-05 12:51:50|418.4||418.5||418.5||418.4||1703
1749127920000|2025-06-05 12:52:00|418.3|418.4|418.3|418.2|418.3|418.4|418.3|418.2|1143
1749127940000|2025-06-05 12:52:20|418.4|418.3|418.5|418.3|418.5|418.3|418.4|418.3|444
1749127950000|2025-06-05 12:52:30|418.3|418.2|418.4|418.2|418.4|418.2|418.3|418.2|102
1749127990000|2025-06-05 12:53:10|418.3|418.1|418.3|418.1|418.3|418.1|418.3|418.1|1055
1749128010000|2025-06-05 12:53:30|418.5|418.3|418.4|418.2|418.5|418.3|418.4|418.2|0
1749128020000|2025-06-05 12:53:40|418.5||418.5||418.5||418.4||0
1749128030000|2025-06-05 12:53:50|418.4|418.3|418.4|418.2|418.4|418.3|418.4|418.2|0
1749128040000|2025-06-05 12:54:00|418.5|418.4|418.5|418.3|418.5|418.4|418.5|418.3|0
1749128070000|2025-06-05 12:54:30|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|1171
1749128090000|2025-06-05 12:54:50|418.4||418.4||418.4||418.4||625
1749128160000|2025-06-05 12:56:00|418.3||418.3||418.3||418.3||0
1749128170000|2025-06-05 12:56:10|418.2|418.1|418.3|418.1|418.3|418.1|418.2|418.1|1091
1749128180000|2025-06-05 12:56:20||418.2||418.2||418.2||418.2|0
1749128200000|2025-06-05 12:56:40|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|1703
1749128220000|2025-06-05 12:57:00|418.5||418.5||418.5||418.5||1400
1749128240000|2025-06-05 12:57:20|418.4|418.2|418.4|418.3|418.4|418.3|418.4|418.2|1140
1749128250000|2025-06-05 12:57:30||418.2||418.2||418.2||418.2|0
1749128280000|2025-06-05 12:58:00||418.3||418.3||418.3||418.3|892
1749128290000|2025-06-05 12:58:10|418.5||418.5||418.5||418.5||1173
1749128330000|2025-06-05 12:58:50|418.4||418.4||418.4||418.4||0
1749128340000|2025-06-05 12:59:00||418.2||418.3||418.3||418.2|636
1749128350000|2025-06-05 12:59:10|418.5||418.5||418.5||418.5||0
1749128370000|2025-06-05 12:59:30|418.3|418.2|418.5|418.3|418.5|418.3|418.3|418.2|1667
1749128380000|2025-06-05 12:59:40||418.2||418.2||418.3||418.2|0
1749128390000|2025-06-05 12:59:50|418.4||418.4||418.4||418.4||0
1749128400000|2025-06-05 13:00:00|418.3|418.3|418.4|418.3|418.4|418.3|418.3|418.3|633
1749128430000|2025-06-05 13:00:30||418.2||418.2||418.2||418.2|735
1749128440000|2025-06-05 13:00:40|418.2|418.1|418.1|417.9|418.2|418.1|418.1|417.9|5435
1749128450000|2025-06-05 13:00:50||418||418||418||418|0
1749128480000|2025-06-05 13:01:20||417.9||417.9||417.9||417.9|0
1749128500000|2025-06-05 13:01:40|418||418||418||418||0
1749128510000|2025-06-05 13:01:50|418.1||418.1||418.1||418.1||0
1749128540000|2025-06-05 13:02:20||418||418||418||418|0
1749128570000|2025-06-05 13:02:50|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|714
1749128610000|2025-06-05 13:03:30|418.3|418.2|418.2|418.1|418.3|418.2|418.2|418.1|694
1749128620000|2025-06-05 13:03:40|418.3|418.2|418.3|418.1|418.3|418.2|418.3|418.1|0
1749128690000|2025-06-05 13:04:50||418.2||418.2||418.2||418.2|0
1749128700000|2025-06-05 13:05:00||418.1||418.1||418.1||418.1|107
1749128730000|2025-06-05 13:05:30|418.2||418.3||418.3||418.2||0
1749128880000|2025-06-05 13:08:00|418.2|418|418.2|418|418.2|418|418.2|418|699
1749128890000|2025-06-05 13:08:10|418.3|418.1|418.2|418.1|418.3|418.1|418.2|418.1|0
1749128920000|2025-06-05 13:08:40|418.3||418.2||418.3||418.2||0
1749128950000|2025-06-05 13:09:10|418.1|418|418.1|418|418.1|418|418.1|418|1196
1749129030000|2025-06-05 13:10:30||417.9||417.9||417.9||417.9|720
1749129050000|2025-06-05 13:10:50|418||418||418||418||0
1749129060000|2025-06-05 13:11:00|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|660
1749129070000|2025-06-05 13:11:10||417.7||417.8||417.8||417.7|2886
1749129080000|2025-06-05 13:11:20|418||418||418||418||0
1749129090000|2025-06-05 13:11:30||417.9||417.9||417.9||417.9|0
1749129240000|2025-06-05 13:14:00|418.1|418|418.1|418|418.1|418|418.1|418|0
1749129260000|2025-06-05 13:14:20|418|417.9|418|417.9|418|417.9|418|417.9|1493
1749129270000|2025-06-05 13:14:30|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|9
1749129310000|2025-06-05 13:15:10|417.8|417.6|417.5|417.4|417.8|417.6|417.5|417.4|8686
1749129320000|2025-06-05 13:15:20||417.3||417.3||417.3||417.3|0
1749129330000|2025-06-05 13:15:30||417.4||417.4||417.4||417.3|7
1749129340000|2025-06-05 13:15:40||417.3||417.3||417.3||417.3|0
1749129350000|2025-06-05 13:15:50||417.4||417.4||417.4||417.4|0
1749129360000|2025-06-05 13:16:00|417.6||417.6||417.6||417.6||1478
1749129430000|2025-06-05 13:17:10|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|1099
1749129440000|2025-06-05 13:17:20|417.4|417.2|417.4|417.2|417.4|417.2|417.4|417.2|1703
1749129450000|2025-06-05 13:17:30||417.3||417.2||417.3||417.2|0
1749129470000|2025-06-05 13:17:50|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|1090
1749129510000|2025-06-05 13:18:30|417.4|417.4|417.5|417.4|417.5|417.4|417.4|417.4|0
1749129520000|2025-06-05 13:18:40|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|1168
1749129550000|2025-06-05 13:19:10|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|1417
1749129560000|2025-06-05 13:19:20|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|1492
1749129580000|2025-06-05 13:19:40|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|769
1749129590000|2025-06-05 13:19:50|417.6||417.6||417.6||417.6||0
1749129600000|2025-06-05 13:20:00||417.5||417.5||417.5||417.5|0
1749129640000|2025-06-05 13:20:40|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|3803
1749129660000|2025-06-05 13:21:00|||||||||1418
1749129700000|2025-06-05 13:21:40|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|394
1749129730000|2025-06-05 13:22:10|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|1440
1749129740000|2025-06-05 13:22:20|417.4|417.1|417.4|417.2|417.4|417.2|417.4|417.1|1703
1749129750000|2025-06-05 13:22:30|417.3||417.3||417.3||417.3||0
1749129760000|2025-06-05 13:22:40|417.4||417.4||417.4||417.4||0
1749129770000|2025-06-05 13:22:50|417.3||417.3||417.3||417.3||0
1749129780000|2025-06-05 13:23:00|417.4||417.4||417.4||417.4||0
1749129790000|2025-06-05 13:23:10|417.3||417.3||417.3||417.3||0
1749129800000|2025-06-05 13:23:20|417.2|417.1|417.3|417.1|417.3|417.1|417.2|417.1|804
1749129810000|2025-06-05 13:23:30|417.2||417.2||417.2||417.2||0
1749129820000|2025-06-05 13:23:40||417||417||417||417|804
1749129850000|2025-06-05 13:24:10|417.1||417.1||417.1||417.1||0
1749129870000|2025-06-05 13:24:30|417.2||417.2||417.2||417.2||0
1749129930000|2025-06-05 13:25:30||417.1||417.1||417.1||417.1|0
1749129950000|2025-06-05 13:25:50|417.1|417|417.1|417|417.1|417|417.1|417|439
1749129960000|2025-06-05 13:26:00|417.2||417.2||417.2||417.2||317
1749129970000|2025-06-05 13:26:10||417.1||417.1||417.1||417.1|0
1749130030000|2025-06-05 13:27:10||417||417||417||417|1703
1749130070000|2025-06-05 13:27:50||417.1||417.1||417.1||417.1|3486
1749130090000|2025-06-05 13:28:10|||||||||957
1749130190000|2025-06-05 13:29:50||417||417||417||417|759
1749130200000|2025-06-05 13:30:00|417.1|417.1|417|416.9|417.2|417.1|417|416.9|0
1749130210000|2025-06-05 13:30:10||416.8||416.8||416.8||416.8|0
1749130220000|2025-06-05 13:30:20|416.9||416.9||416.9||416.9||0
1749130230000|2025-06-05 13:30:30||416.7||416.7||416.7||416.7|716
1749130260000|2025-06-05 13:31:00|416.8|416.8|416.7|416.5|416.8|416.8|416.7|416.5|3135
1749130270000|2025-06-05 13:31:10|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.6|1404
1749130280000|2025-06-05 13:31:20|416.7|416.6|416.7|416.6|416.8|416.6|416.7|416.6|1503
1749130290000|2025-06-05 13:31:30|416.6|416.5|416.6|416.4|416.6|416.5|416.6|416.4|2523
1749130300000|2025-06-05 13:31:40||416.5||416.4||416.5||416.4|2088
1749130310000|2025-06-05 13:31:50|416.7|416.6|416.7|416.5|416.7|416.6|416.7|416.5|1703
1749130320000|2025-06-05 13:32:00|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|629
1749130330000|2025-06-05 13:32:10|416.7|416.5|416.7|416.6|416.7|416.6|416.7|416.5|710
1749130340000|2025-06-05 13:32:20|416.8||416.8||416.8||416.8||0
1749130360000|2025-06-05 13:32:40|416.7||416.7||416.7||416.7||1142
1749130380000|2025-06-05 13:33:00|416.8|416.7|416.8|416.6|416.8|416.7|416.8|416.6|2406
1749130390000|2025-06-05 13:33:10|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|1070
1749130410000|2025-06-05 13:33:30|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|791
1749130430000|2025-06-05 13:33:50|416.4||416.4||416.4||416.4||1331
1749130440000|2025-06-05 13:34:00|416.5|416.4|416.5|416.3|416.5|416.4|416.5|416.3|387
1749130450000|2025-06-05 13:34:10|416.4||416.4||416.4||416.4||0
1749130460000|2025-06-05 13:34:20|||||||||2400
1749130490000|2025-06-05 13:34:50|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|1659
1749130500000|2025-06-05 13:35:00|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.2|841
1749130510000|2025-06-05 13:35:10|416.5|416.4|416.7|416.5|416.7|416.5|416.5|416.4|2690
1749130530000|2025-06-05 13:35:30|416.6|416.4|416.4|416.2|416.6|416.4|416.4|416.2|1581
1749130560000|2025-06-05 13:36:00||416.3||416.3||416.3||416.3|0
1749130600000|2025-06-05 13:36:40|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1749130620000|2025-06-05 13:37:00|||||||||1476
1749130640000|2025-06-05 13:37:20|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|50
1749130670000|2025-06-05 13:37:50||416.2||416.2||416.2||416.2|376
1749130680000|2025-06-05 13:38:00|416.3||416.4||416.4||416.3||0
1749130690000|2025-06-05 13:38:10|416.3||416.4||416.4||416.3||4962
1749130700000|2025-06-05 13:38:20||416.3||416.3||416.3||416.3|0
1749130730000|2025-06-05 13:38:50|416.5||416.5||416.5||416.5||1399
1749130740000|2025-06-05 13:39:00|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|2084
1749130770000|2025-06-05 13:39:30|416.5|416.5|416.7|416.5|416.7|416.5|416.5|416.5|746
1749130780000|2025-06-05 13:39:40|416.6||416.7||416.7||416.6||2143
1749130800000|2025-06-05 13:40:00|416.6||416.6||416.6||416.6||291
1749130810000|2025-06-05 13:40:10|416.7|416.6|416.8|416.6|416.8|416.6|416.7|416.5|0
1749130820000|2025-06-05 13:40:20|416.9|416.7|416.9|416.7|416.9|416.8|416.9|416.7|3357
1749130850000|2025-06-05 13:40:50|416.8||416.8||416.8||416.8||0
1749130860000|2025-06-05 13:41:00|416.7|416.6|416.8|416.6|416.8|416.6|416.7|416.6|755
1749130870000|2025-06-05 13:41:10|416.7||416.7||416.7||416.7||0
1749130880000|2025-06-05 13:41:20|||||||||11
1749130890000|2025-06-05 13:41:30|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1749130910000|2025-06-05 13:41:50|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|2112
1749130920000|2025-06-05 13:42:00||416.4||416.5||416.5||416.4|366
1749130940000|2025-06-05 13:42:20|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|454
1749130950000|2025-06-05 13:42:30|||||||||1027
1749130960000|2025-06-05 13:42:40|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|2842
1749130980000|2025-06-05 13:43:00|||||||||841
1749131020000|2025-06-05 13:43:40|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|1277
1749131040000|2025-06-05 13:44:00||416.5||416.6||416.6||416.5|0
1749131060000|2025-06-05 13:44:20|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|1024
1749131070000|2025-06-05 13:44:30|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|1275
1749131100000|2025-06-05 13:45:00||416.3||416.3||416.3||416.3|339
1749131110000|2025-06-05 13:45:10|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1749131120000|2025-06-05 13:45:20|416.7||416.7||416.7||416.7||1044
1749131130000|2025-06-05 13:45:30||416.6||416.6||416.6||416.6|0
1749131140000|2025-06-05 13:45:40|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|2046
1749131150000|2025-06-05 13:45:50|416.7|416.6|416.8|416.6|416.8|416.6|416.7|416.6|1709
1749131160000|2025-06-05 13:46:00|416.7|416.5|416.7|416.6|416.8|416.7|416.7|416.5|393
1749131170000|2025-06-05 13:46:10||416.5||416.6||416.6||416.5|0
1749131180000|2025-06-05 13:46:20|||||||||971
1749131190000|2025-06-05 13:46:30||416.5||416.5||416.5||416.5|0
1749131200000|2025-06-05 13:46:40|416.6|416.6|416.8|416.7|416.8|416.7|416.6|416.6|2130
1749131220000|2025-06-05 13:47:00||416.6||416.7||416.7||416.6|841
1749131240000|2025-06-05 13:47:20||416.6||416.6||416.6||416.6|0
1749131270000|2025-06-05 13:47:50|416.7||416.7||416.7||416.7||0
1749131280000|2025-06-05 13:48:00|416.8|416.7|416.8|416.7|416.9|416.8|416.8|416.7|2650
1749131300000|2025-06-05 13:48:20|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|706
1749131320000|2025-06-05 13:48:40|417|416.9|417|416.9|417|416.9|417|416.9|335
1749131340000|2025-06-05 13:49:00|||||||||841
1749131350000|2025-06-05 13:49:10|416.9|416.8|416.9|416.7|416.9|416.8|416.8|416.7|3000
1749131390000|2025-06-05 13:49:50|416.8||416.8||416.8||416.8||0
1749131410000|2025-06-05 13:50:10|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|1456
1749131450000|2025-06-05 13:50:50||416.5||416.5||416.5||416.5|0
1749131460000|2025-06-05 13:51:00|||||||||841
1749131510000|2025-06-05 13:51:50|416.6||416.6||416.6||416.6||0
1749131520000|2025-06-05 13:52:00|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|841
1749131550000|2025-06-05 13:52:30||416.3||416.3||416.3||416.3|2008
1749131570000|2025-06-05 13:52:50|416.6|416.4|416.7|416.5|416.7|416.6|416.6|416.3|3983
1749131580000|2025-06-05 13:53:00|||||||||841
1749131600000|2025-06-05 13:53:20|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|2000
1749131610000|2025-06-05 13:53:30|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|2044
1749131640000|2025-06-05 13:54:00|||||||||841
1749131670000|2025-06-05 13:54:30|416.4||416.4||416.4||416.4||850
1749131680000|2025-06-05 13:54:40||416.2||416.3||416.3||416.2|2364
1749131690000|2025-06-05 13:54:50||416.2||416.2||416.2||416.2|0
1749131700000|2025-06-05 13:55:00|416.5|416.3|416.4|416.3|416.5|416.3|416.4|416.3|252
1749131710000|2025-06-05 13:55:10|||||||||247
1749131730000|2025-06-05 13:55:30|||||||||200
1749131740000|2025-06-05 13:55:40|416.5||416.5||416.5||416.5||2186
1749131750000|2025-06-05 13:55:50|416.4||416.4||416.4||416.4||0
1749131760000|2025-06-05 13:56:00|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|841
1749131770000|2025-06-05 13:56:10|416.5||416.5||416.5||416.5||1277
1749131820000|2025-06-05 13:57:00||416.3||416.3||416.3||416.3|0
1749131840000|2025-06-05 13:57:20||416.4||416.4||416.4||416.4|0
1749131860000|2025-06-05 13:57:40|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|954
1749131880000|2025-06-05 13:58:00|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|360
1749131940000|2025-06-05 13:59:00|||||||||841
1749131960000|2025-06-05 13:59:20|416.4|416.3|416.5|416.3|416.5|416.3|416.4|416.3|1968
1749131970000|2025-06-05 13:59:30|416.4||416.4||416.4||416.4||0
1749132000000|2025-06-05 14:00:00|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|1653
1749132030000|2025-06-05 14:00:30|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1749132070000|2025-06-05 14:01:10|||||||||1680
1749132150000|2025-06-05 14:02:30|||||||||500
1749132160000|2025-06-05 14:02:40|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|1442
1749132170000|2025-06-05 14:02:50|416.4||416.4||416.4||416.4||0
1749132180000|2025-06-05 14:03:00|416.3||416.3||416.3||416.3||0
1749132240000|2025-06-05 14:04:00|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|2613
1749132260000|2025-06-05 14:04:20|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|537
1749132270000|2025-06-05 14:04:30|416.4||416.4||416.4||416.4||757
1749132290000|2025-06-05 14:04:50|416.3|416.3|416.3|416.2|416.3|416.3|416.3|416.2|1028
1749132300000|2025-06-05 14:05:00|416.4||416.4||416.4||416.4||0
1749132310000|2025-06-05 14:05:10||416.3||416.3||416.3||416.3|0
1749132320000|2025-06-05 14:05:20||416.2||416.2||416.2||416.2|0
1749132350000|2025-06-05 14:05:50|416.3|416.1|416.2|416.1|416.3|416.1|416.2|416.1|2153
1749132370000|2025-06-05 14:06:10|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|0
1749132380000|2025-06-05 14:06:20||416.1||416.2||416.2||416.1|0
1749132390000|2025-06-05 14:06:30||416.1||416.1||416.2||416.1|0
1749132400000|2025-06-05 14:06:40||416.2||416.2||416.2||416.2|0
1749132410000|2025-06-05 14:06:50||416.1||416.2||416.2||416.1|0
1749132420000|2025-06-05 14:07:00||416.1||416.2||416.2||416.1|0
1749132450000|2025-06-05 14:07:30|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|2500
1749132460000|2025-06-05 14:07:40|||||||||317
1749132470000|2025-06-05 14:07:50|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|698
1749132520000|2025-06-05 14:08:40|||||||||50
1749132540000|2025-06-05 14:09:00|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|1381
1749132580000|2025-06-05 14:09:40|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|13
1749132600000|2025-06-05 14:10:00|||||||||1189
1749132620000|2025-06-05 14:10:20|416.2|416.1|416.1|416|416.2|416.1|416.1|416|2108
1749132630000|2025-06-05 14:10:30|416|415.9|416|415.9|416|415.9|416|415.9|0
1749132660000|2025-06-05 14:11:00|416.1|416|416.1|415.9|416.1|416|416.1|415.9|1572
1749132670000|2025-06-05 14:11:10||416||416||416||416|0
1749132680000|2025-06-05 14:11:20|||||||||2601
1749132690000|2025-06-05 14:11:30||415.9||415.9||415.9||415.9|0
1749132720000|2025-06-05 14:12:00|416||416||416||416||1
1749132750000|2025-06-05 14:12:30|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|0
1749132760000|2025-06-05 14:12:40|416|415.9|416|415.9|416|415.9|416|415.9|194
1749132770000|2025-06-05 14:12:50|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|0
1749132780000|2025-06-05 14:13:00|||||||||1168
1749132810000|2025-06-05 14:13:30|416|415.9|415.9|415.8|416|415.9|415.9|415.8|3310
1749132850000|2025-06-05 14:14:10|416|415.9|415.9|415.8|416|415.9|415.9|415.8|1039
1749132870000|2025-06-05 14:14:30|416|415.9|416|415.9|416|415.9|416|415.9|177
1749132900000|2025-06-05 14:15:00|416.1|416|416.1|416|416.1|416|416|416|0
1749132930000|2025-06-05 14:15:30||415.9||415.9||415.9||415.9|0
1749132940000|2025-06-05 14:15:40||416||415.9||416||415.9|0
1749132960000|2025-06-05 14:16:00||416||416||416||416|601
1749133010000|2025-06-05 14:16:50|416.2|416.1|416.3|416.2|416.3|416.2|416.2|416.1|1215
1749133140000|2025-06-05 14:19:00|416.2|416.1|416.3|416.2|416.3|416.2|416.2|416.1|6444
1749133150000|2025-06-05 14:19:10|||||||||1623
1749133200000|2025-06-05 14:20:00|||||||||357
1749133220000|2025-06-05 14:20:20|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|1455
1749133260000|2025-06-05 14:21:00|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|0
1749133350000|2025-06-05 14:22:30|||||||||94
1749133380000|2025-06-05 14:23:00|416.4|416.3|416.4|416.3|416.4|416.3|416.3|416.3|0
1749133390000|2025-06-05 14:23:10|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|0
1749133400000|2025-06-05 14:23:20|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1749133440000|2025-06-05 14:24:00|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|0
1749133460000|2025-06-05 14:24:20|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1749133490000|2025-06-05 14:24:50|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1749133510000|2025-06-05 14:25:10|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|1773
1749133520000|2025-06-05 14:25:20|||||||||1
1749133620000|2025-06-05 14:27:00|||||||||1300
1749133680000|2025-06-05 14:28:00|416.3|416.2|416.4|416.2|416.4|416.2|416.3|416.2|1145
1749133720000|2025-06-05 14:28:40|416.3||416.3||416.3||416.3||0
1749133740000|2025-06-05 14:29:00|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1749133750000|2025-06-05 14:29:10|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.1|1413
1749133760000|2025-06-05 14:29:20|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1749133800000|2025-06-05 14:30:00|||||||||2664
1749133860000|2025-06-05 14:31:00|416.5||416.4||416.5||416.4||483
1749133870000|2025-06-05 14:31:10|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|1362
1749133890000|2025-06-05 14:31:30|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|479
1749133900000|2025-06-05 14:31:40||416.4||416.5||416.5||416.4|0
1749133960000|2025-06-05 14:32:40|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|1179
1749133990000|2025-06-05 14:33:10|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|2241
1749134030000|2025-06-05 14:33:50|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|0
1749134040000|2025-06-05 14:34:00|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|0
1749134050000|2025-06-05 14:34:10|||||||||1904
1749134060000|2025-06-05 14:34:20|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|0
1749134070000|2025-06-05 14:34:30|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|1060
1749134080000|2025-06-05 14:34:40|417.1|417|417.2|417|417.2|417|417.1|417|2580
1749134110000|2025-06-05 14:35:10|417.3|417.1|417.3|417.1|417.3|417.2|417.3|417.1|0
1749134120000|2025-06-05 14:35:20||417.2||417.2||417.2||417.1|0
1749134130000|2025-06-05 14:35:30|417.2|417.1|417.3|417.1|417.3|417.1|417.2|417.1|0
1749134140000|2025-06-05 14:35:40|417.2|417.2|417.3|417.2|417.3|417.2|417.2|417.2|5937
1749134150000|2025-06-05 14:35:50|417.2|417.1|417.3|417.1|417.3|417.1|417.2|417|3392
1749134170000|2025-06-05 14:36:10|417.4|417.2|417.3|417.1|417.4|417.3|417.2|417.1|3439
1749134190000|2025-06-05 14:36:30||417.2||417.2||417.2||417.2|0
1749134200000|2025-06-05 14:36:40|||||||||2000
1749134210000|2025-06-05 14:36:50|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|1515
1749134250000|2025-06-05 14:37:30|417.5|417.4|417.5|417.3|417.5|417.4|417.5|417.3|11
1749134260000|2025-06-05 14:37:40|417.6|417.4|417.5|417.4|417.6|417.5|417.5|417.4|2997
1749134270000|2025-06-05 14:37:50|417.6||417.6||417.6||417.6||267
1749134280000|2025-06-05 14:38:00|417.5|417.5|417.6|417.4|417.6|417.5|417.5|417.4|1559
1749134300000|2025-06-05 14:38:20|417.5|417.3|417.3|417.2|417.5|417.3|417.3|417.2|1571
1749134320000|2025-06-05 14:38:40|417.2|417.1|417.1|417|417.2|417.1|417.1|417|2875
1749134350000|2025-06-05 14:39:10|417|416.9|417|416.9|417|416.9|417|416.9|1341
1749134360000|2025-06-05 14:39:20|417.1|417|417.1|416.9|417.1|417|417|416.9|3381
1749134400000|2025-06-05 14:40:00|417||417||417||417||0
1749134420000|2025-06-05 14:40:20|||||||||415
1749134460000|2025-06-05 14:41:00|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|1239
1749134500000|2025-06-05 14:41:40|416.8|416.7|416.6|416.4|416.9|416.7|416.6|416.4|4878
1749134510000|2025-06-05 14:41:50|416.5|416.5|416.6|416.4|416.6|416.5|416.5|416.4|2905
1749134520000|2025-06-05 14:42:00|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.4|2664
1749134530000|2025-06-05 14:42:10|416.8|416.6|416.9|416.7|416.9|416.7|416.8|416.6|3989
1749134550000|2025-06-05 14:42:30|||||||||1388
1749134560000|2025-06-05 14:42:40|416.8||416.9||416.9||416.8||0
1749134580000|2025-06-05 14:43:00|416.8||416.8||416.8||416.8||0
1749134600000|2025-06-05 14:43:20|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|1676
1749134630000|2025-06-05 14:43:50|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|735
1749134640000|2025-06-05 14:44:00|||||||||3264
1749134680000|2025-06-05 14:44:40|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.6|1700
1749134700000|2025-06-05 14:45:00|||||||||1600
1749134730000|2025-06-05 14:45:30|||||||||1600
1749134760000|2025-06-05 14:46:00|416.7|416.6|416.7|416.5|416.7|416.6|416.6|416.5|2842
1749134770000|2025-06-05 14:46:10||416.6||416.5||416.6||416.5|547
1749134780000|2025-06-05 14:46:20|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|4344
1749134790000|2025-06-05 14:46:30|416.7|416.5|416.6|416.4|416.7|416.5|416.5|416.4|2676
1749134800000|2025-06-05 14:46:40|416.4|416.3|416.3|416.2|416.4|416.3|416.3|416.2|2664
1749134810000|2025-06-05 14:46:50|416.4||416.4||416.4||416.4||1492
1749134830000|2025-06-05 14:47:10|416.3||416.3||416.3||416.3||1592
1749134860000|2025-06-05 14:47:40|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1749134870000|2025-06-05 14:47:50||416.2||416.2||416.2||416.2|150
1749134940000|2025-06-05 14:49:00|416.3||416.3||416.3||416.3||0
1749135050000|2025-06-05 14:50:50|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|1826
1749135080000|2025-06-05 14:51:20|416.1|416|416.1|416|416.1|416|416.1|416|1341
1749135120000|2025-06-05 14:52:00|416.2||416.2||416.2||416.2||33
1749135130000|2025-06-05 14:52:10||416.1||416.1||416.1||416.1|0
1749135150000|2025-06-05 14:52:30|416.1|416|416.1|416|416.1|416|416.1|416|1436
1749135180000|2025-06-05 14:53:00|416|415.9|416|415.9|416|415.9|416|415.9|1437
1749135250000|2025-06-05 14:54:10|416.1|416|416.1|416|416.1|416|416.1|416|1346
1749135390000|2025-06-05 14:56:30|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|1304
1749135430000|2025-06-05 14:57:10|416.1|416|416.1|416|416.1|416|416.1|416|0
1749135470000|2025-06-05 14:57:50|416.2||416.2||416.2||416.2||724
1749135490000|2025-06-05 14:58:10|416.1||416.1||416.1||416.1||0
1749135510000|2025-06-05 14:58:30|416.2||416.2||416.2||416.2||0
1749135530000|2025-06-05 14:58:50||416.1||416.1||416.1||416.1|0
1749135540000|2025-06-05 14:59:00||416||416||416||416|354
1749135550000|2025-06-05 14:59:10||416.1||416.1||416.1||416.1|1
1749135580000|2025-06-05 14:59:40|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|1648
1749135600000|2025-06-05 15:00:00|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1749135610000|2025-06-05 15:00:10|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|1070
1749135620000|2025-06-05 15:00:20|416.6||416.6||416.6||416.6||0
1749135650000|2025-06-05 15:00:50|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|735
1749135660000|2025-06-05 15:01:00|416.4|416.2|416.3|416.2|416.4|416.2|416.3|416.2|585
1749135670000|2025-06-05 15:01:10|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|643
1749135750000|2025-06-05 15:02:30|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|1460
1749135780000|2025-06-05 15:03:00|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|8
1749135790000|2025-06-05 15:03:10|416.6|416.5|416.6|416.5|416.7|416.5|416.6|416.5|374
1749135920000|2025-06-05 15:05:20|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|1679
1749135930000|2025-06-05 15:05:30|416.6|416.5|416.5|416.4|416.6|416.5|416.4|416.3|3191
1749135940000|2025-06-05 15:05:40|416.6||416.6||416.6||416.6||139
1749135960000|2025-06-05 15:06:00|416.5||416.5||416.5||416.5||0
1749135980000|2025-06-05 15:06:20|416.4|416.3|416.5|416.3|416.5|416.3|416.4|416.3|1532
1749136000000|2025-06-05 15:06:40|416.4||416.5||416.5||416.4||0
1749136010000|2025-06-05 15:06:50||416.4||416.4||416.4||416.4|0
1749136070000|2025-06-05 15:07:50|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1749136120000|2025-06-05 15:08:40|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|2028
1749136240000|2025-06-05 15:10:40|||||||||1209
1749136280000|2025-06-05 15:11:20|416.2|416.1|416.3|416.2|416.3|416.2|416.2|416.1|2760
1749136300000|2025-06-05 15:11:40|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|1636
1749136310000|2025-06-05 15:11:50|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1749136430000|2025-06-05 15:13:50|416.4|416.3|416.3|416.2|416.4|416.3|416.3|416.2|3542
1749136470000|2025-06-05 15:14:30|416.2|416.1|416.3|416.1|416.3|416.2|416.2|416.1|2896
1749136490000|2025-06-05 15:14:50||416.2||416.2||416.2||416.2|0
1749136500000|2025-06-05 15:15:00|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|137
1749136520000|2025-06-05 15:15:20|||||||||2602
1749136530000|2025-06-05 15:15:30|416.1|416|416.1|416|416.1|416|416.1|416|0
1749136560000|2025-06-05 15:16:00|416|415.9|416|415.9|416|415.9|416|415.9|1113
1749136600000|2025-06-05 15:16:40|||||||||1060
1749136620000|2025-06-05 15:17:00|416.1|416|416.1|416|416.1|416|416.1|416|390
1749136670000|2025-06-05 15:17:50|416|415.9|416|415.9|416|415.9|416|415.9|2100
1749136680000|2025-06-05 15:18:00|416.1||416.1||416.1||416.1||2190
1749136700000|2025-06-05 15:18:20|416||416||416||416||0
1749136750000|2025-06-05 15:19:10|||||||||56
1749136760000|2025-06-05 15:19:20|416.1|416|416.1|416|416.1|416|416.1|416|0
1749136770000|2025-06-05 15:19:30|416.3|416.2|416.4|416.3|416.4|416.3|416.3|416.2|0
1749136780000|2025-06-05 15:19:40|416.5|416.4|416.6|416.4|416.6|416.4|416.5|416.4|0
1749136800000|2025-06-05 15:20:00|416.5|416.5|416.5|416.4|416.6|416.5|416.5|416.4|1522
1749136830000|2025-06-05 15:20:30|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|212
1749136860000|2025-06-05 15:21:00|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1749136880000|2025-06-05 15:21:20|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1749136900000|2025-06-05 15:21:40|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|559
1749136910000|2025-06-05 15:21:50|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1749136920000|2025-06-05 15:22:00|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|0
1749136960000|2025-06-05 15:22:40||416.5||416.6||416.6||416.5|2664
1749136970000|2025-06-05 15:22:50|416.8|416.7|416.9|416.7|416.9|416.7|416.8|416.7|2872
1749136980000|2025-06-05 15:23:00|416.8||416.8||416.8||416.8||0
1749137000000|2025-06-05 15:23:20|416.7|416.6|416.8|416.6|416.8|416.6|416.7|416.6|2168
1749137010000|2025-06-05 15:23:30||416.7||416.7||416.7||416.7|0
1749137020000|2025-06-05 15:23:40|416.7|416.6|416.8|416.7|416.8|416.7|416.7|416.6|0
1749137030000|2025-06-05 15:23:50|416.9|416.8|417|416.8|417|416.9|416.9|416.8|4266
1749137040000|2025-06-05 15:24:00||416.9||416.9||416.9||416.9|1578
1749137050000|2025-06-05 15:24:10|417.1|417|417.1|416.9|417.2|417|417.1|416.9|546
1749137070000|2025-06-05 15:24:30|417|417|417|416.9|417|417|417|416.9|3620
1749137090000|2025-06-05 15:24:50|417.2|417|417.1|416.9|417.2|417|417.1|416.9|2664
1749137100000|2025-06-05 15:25:00|417||417||417||417||0
1749137130000|2025-06-05 15:25:30|417.1|417|417.2|417.1|417.2|417.1|417.1|417|248
1749137140000|2025-06-05 15:25:40|||||||||3631
1749137150000|2025-06-05 15:25:50|||||||||670
1749137160000|2025-06-05 15:26:00|||||||||2382
1749137170000|2025-06-05 15:26:10|417.1|417|417.1|417|417.1|417|417.1|417|1397
1749137190000|2025-06-05 15:26:30||416.9||416.9||416.9||416.9|0
1749137200000|2025-06-05 15:26:40|417||417.1||417.1||417||0
1749137210000|2025-06-05 15:26:50||417||417||417||417|0
1749137240000|2025-06-05 15:27:20||416.9||416.9||416.9||416.9|0
1749137270000|2025-06-05 15:27:50||417||416.9||417||416.9|0
1749137300000|2025-06-05 15:28:20|417|417|417.2|417.1|417.2|417.1|417|417|1077
1749137310000|2025-06-05 15:28:30|||||||||2664
1749137340000|2025-06-05 15:29:00|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|0
1749137350000|2025-06-05 15:29:10|417.2|417.1|417.3|417.2|417.3|417.2|417.2|417.1|1417
1749137360000|2025-06-05 15:29:20||417.1||417.1||417.1||417.1|1658
1749137380000|2025-06-05 15:29:40|417.2|417.2|417.3|417.2|417.4|417.2|417.2|417.2|0
1749137390000|2025-06-05 15:29:50|417.2|417.1|417.3|417.1|417.3|417.1|417.2|417.1|895
1749193210000|2025-06-06 07:00:10|419.1|418.3|419.2|418.6|419.2|418.6|419.1|418.2|710
1749193220000|2025-06-06 07:00:20|419.1|418.5|418.7|418.2|419.1|418.5|418.7|418.2|2141
1749193230000|2025-06-06 07:00:30|418.9|418.4|418.8|418.4|418.9|418.5|418.8|418.4|0
1749193250000|2025-06-06 07:00:50|418.6|418.2|418.6|418.2|418.6|418.2|418.6|418.2|242
1749193270000|2025-06-06 07:01:10|418.5|418.1|418.4|418.1|418.5|418.1|418.4|418.1|0
1749193290000|2025-06-06 07:01:30|418.1|417.9|418.1|417.9|418.1|417.9|418.1|417.9|23
1749193300000|2025-06-06 07:01:40|418|417.6|418|417.6|418|417.6|418|417.6|0
1749193310000|2025-06-06 07:01:50|418.2|418|418.2|418|418.2|418|418.2|418|913
1749193320000|2025-06-06 07:02:00|418.5|418.3|418.7|418.5|418.7|418.5|418.5|418.3|844
1749193340000|2025-06-06 07:02:20|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|0
1749193360000|2025-06-06 07:02:40|418.8|418.6|418.7|418.6|418.8|418.6|418.7|418.6|0
1749193370000|2025-06-06 07:02:50|418.8|418.2|418.5|418.2|418.8|418.2|418.5|418.2|686
1749193380000|2025-06-06 07:03:00|418.4|418.1|418.1|417.8|418.4|418.1|418.1|417.8|72
1749193420000|2025-06-06 07:03:40||417.9||417.9||417.9||417.9|0
1749193430000|2025-06-06 07:03:50|418.4|418.2|418.4|418.2|418.4|418.2|418.4|418.2|26
1749193440000|2025-06-06 07:04:00|418.6|418.3|418.6|418.4|418.6|418.4|418.6|418.3|0
1749193450000|2025-06-06 07:04:10|418.5|418|418.3|418|418.5|418|418.3|418|618
1749193480000|2025-06-06 07:04:40|418.2||418.2||418.2||418.2||0
1749193510000|2025-06-06 07:05:10|418.1|417.9|418.4|418.1|418.4|418.1|418|417.9|837
1749193530000|2025-06-06 07:05:30|418.5|418.2|418.5|418.2|418.5|418.2|418.5|418.2|0
1749193560000|2025-06-06 07:06:00||418.3||418.3||418.3||418.3|0
1749193590000|2025-06-06 07:06:30||418.4||418.4||418.4||418.4|0
1749193600000|2025-06-06 07:06:40|418.6|418.5|418.7|418.5|418.7|418.5|418.6|418.4|266
1749193700000|2025-06-06 07:08:20|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|1218
1749193710000|2025-06-06 07:08:30|418.3|418.2|418.4|418.2|418.4|418.2|418.3|418.2|205
1749193730000|2025-06-06 07:08:50||418.1||418.2||418.2||418.1|0
1749193750000|2025-06-06 07:09:10|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|1569
1749193770000|2025-06-06 07:09:30|418.6||418.6||418.6||418.6||0
1749193800000|2025-06-06 07:10:00|418.7|418.5|418.7|418.5|418.7|418.5|418.7|418.5|0
1749193810000|2025-06-06 07:10:10|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|400
1749193830000|2025-06-06 07:10:30||418.7||418.7||418.7||418.7|0
1749193850000|2025-06-06 07:10:50|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|1673
1749193870000|2025-06-06 07:11:10|418.8|418.5|418.6|418.5|418.8|418.5|418.6|418.5|1400
1749193960000|2025-06-06 07:12:40||418.4||418.4||418.4||418.4|427
1749193970000|2025-06-06 07:12:50||418.5||418.5||418.5||418.5|114
1749193990000|2025-06-06 07:13:10|418.8|418.6|418.9|418.6|418.9|418.6|418.8|418.6|0
1749194000000|2025-06-06 07:13:20||418.7||418.7||418.7||418.7|0
1749194070000|2025-06-06 07:14:30|418.8|418.6|418.8|418.6|418.8|418.6|418.7|418.6|5
1749194100000|2025-06-06 07:15:00|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|500
1749194110000|2025-06-06 07:15:10||418.4||418.4||418.4||418.4|845
1749194150000|2025-06-06 07:15:50|418.7||418.6||418.7||418.6||0
1749194170000|2025-06-06 07:16:10|418.5||418.5||418.5||418.5||0
1749194190000|2025-06-06 07:16:30|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|0
1749194220000|2025-06-06 07:17:00|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|0
1749194250000|2025-06-06 07:17:30|||||||||119
1749194280000|2025-06-06 07:18:00|418.4|418.3|418.4|418.3|418.5|418.4|418.4|418.3|76
1749194290000|2025-06-06 07:18:10|418.5||418.5||418.5||418.5||0
1749194370000|2025-06-06 07:19:30||418.4||418.4||418.4||418.4|0
1749194380000|2025-06-06 07:19:40|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|0
1749194390000|2025-06-06 07:19:50|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|107
1749194400000|2025-06-06 07:20:00|418.9||418.9||418.9||418.9||0
1749194410000|2025-06-06 07:20:10|418.8||418.8||418.8||418.8||0
1749194430000|2025-06-06 07:20:30|418.7|418.7|418.9|418.7|418.9|418.7|418.7|418.7|1422
1749194440000|2025-06-06 07:20:40|418.7|418.6|418.8|418.6|418.8|418.6|418.7|418.6|583
1749194460000|2025-06-06 07:21:00|419|418.8|419|418.8|419|418.8|419|418.8|110
1749194470000|2025-06-06 07:21:10|419.1|418.9|419.1|418.9|419.2|419|419.1|418.9|0
1749194490000|2025-06-06 07:21:30||419||419||419||419|0
1749194500000|2025-06-06 07:21:40|419.2||419.2||419.2||419.2||0
1749194550000|2025-06-06 07:22:30|419.1|418.8|418.9|418.8|419.1|418.8|418.9|418.8|150
1749194600000|2025-06-06 07:23:20|418.8|418.7|418.7|418.6|418.8|418.7|418.7|418.6|0
1749194610000|2025-06-06 07:23:30|418.6|418.5|418.5|418.3|418.6|418.5|418.5|418.3|905
1749194620000|2025-06-06 07:23:40|418.4||418.4||418.4||418.4||0
1749194630000|2025-06-06 07:23:50|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|0
1749194640000|2025-06-06 07:24:00|418.2|418.1|418.1|417.9|418.2|418.1|418.1|417.9|0
1749194670000|2025-06-06 07:24:30|418.2|418|418.2|418|418.2|418|418.2|418|428
1749194680000|2025-06-06 07:24:40||418.1||418.1||418.1||418.1|0
1749194690000|2025-06-06 07:24:50||418||418||418||418|0
1749194710000|2025-06-06 07:25:10||418.1||418.1||418.1||418.1|0
1749194720000|2025-06-06 07:25:20||418||418||418||418|703
1749194730000|2025-06-06 07:25:30|||||||||574
1749194750000|2025-06-06 07:25:50|418.3|418.1|418.3|418.1|418.3|418.1|418.3|418.1|0
1749194760000|2025-06-06 07:26:00||418.2||418.2||418.2||418.2|0
1749194780000|2025-06-06 07:26:20||418.1||418.1||418.1||418.1|0
1749194790000|2025-06-06 07:26:30|418.1|418.2|418.1|417.9|418.1|418.2|418.1|417.9|855
1749194800000|2025-06-06 07:26:40||418||418||418||418|0
1749194810000|2025-06-06 07:26:50||417.9||417.9||417.9||417.9|0
1749194820000|2025-06-06 07:27:00||418||418||418||418|0
1749194830000|2025-06-06 07:27:10|418.3|418.2|418.4|418.2|418.4|418.2|418.3|418.2|0
1749194880000|2025-06-06 07:28:00|418.3|418.1|418.3|418.1|418.3|418.1|418.3|418.1|772
1749194890000|2025-06-06 07:28:10|418.4|418.2|418.6|418.3|418.7|418.5|418.4|418.2|1466
1749194900000|2025-06-06 07:28:20||418.4||418.4||418.4||418.4|0
1749194940000|2025-06-06 07:29:00|418.5|418.3|418.5|418.3|418.5|418.3|418.5|418.3|138
1749194950000|2025-06-06 07:29:10|418.6||418.6||418.6||418.6||0
1749194960000|2025-06-06 07:29:20|418.5||418.6||418.6||418.5||0
1749194980000|2025-06-06 07:29:40|418.5||418.5||418.5||418.5||0
1749195000000|2025-06-06 07:30:00|418.6|418.4|418.6|418.4|418.6|418.4|418.6|418.4|0
1749195020000|2025-06-06 07:30:20|418.5|418.3|418.4|418.3|418.5|418.3|418.4|418.3|825
1749195030000|2025-06-06 07:30:30|418.3|418.1|418.3|418.1|418.3|418.2|418.3|418.1|691
1749195040000|2025-06-06 07:30:40|418.5|418.4|418.4|418.2|418.5|418.4|418.4|418.2|1962
1749195060000|2025-06-06 07:31:00|418.5|418.3|418.5|418.3|418.5|418.3|418.5|418.3|336
1749195100000|2025-06-06 07:31:40|418.6|418.4|418.6|418.4|418.6|418.4|418.6|418.4|0
1749195120000|2025-06-06 07:32:00|418.7|418.5|418.6|418.5|418.7|418.5|418.6|418.5|797
1749195130000|2025-06-06 07:32:10|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|0
1749195170000|2025-06-06 07:32:50|||||||||1400
1749195180000|2025-06-06 07:33:00|418.6||418.6||418.6||418.6||0
1749195260000|2025-06-06 07:34:20|418.5|418.5|418.6|418.5|418.6|418.5|418.5|418.5|1146
1749195300000|2025-06-06 07:35:00|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|0
1749195320000|2025-06-06 07:35:20|418.6|418.5|418.6|418.5|418.7|418.5|418.6|418.5|841
1749195340000|2025-06-06 07:35:40|418.7||418.6||418.7||418.6||0
1749195350000|2025-06-06 07:35:50|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|780
1749195410000|2025-06-06 07:36:50||418.3||418.3||418.3||418.3|748
1749195430000|2025-06-06 07:37:10||418.4||418.4||418.4||418.4|0
1749195530000|2025-06-06 07:38:50|418.6|418.2|418.3|418.2|418.6|418.2|418.3|418.2|90
1749195540000|2025-06-06 07:39:00|418.2|418|418.2|418|418.2|418|418.2|418|150
1749195560000|2025-06-06 07:39:20||418.1||418.1||418.1||418.1|0
1749195580000|2025-06-06 07:39:40|418.3|418|418.2|418|418.3|418|418.2|418|93
1749195600000|2025-06-06 07:40:00|418.1|417.9|417.8|417.6|418.1|417.9|417.8|417.6|150
1749195630000|2025-06-06 07:40:30|417.7||417.7||417.7||417.7||0
1749195650000|2025-06-06 07:40:50|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|0
1749195690000|2025-06-06 07:41:30||417.6||417.6||417.6||417.6|856
1749195710000|2025-06-06 07:41:50|417.7||417.7||417.7||417.7||150
1749195720000|2025-06-06 07:42:00|417.6|417.5|417.6|417.4|417.6|417.5|417.6|417.4|0
1749195730000|2025-06-06 07:42:10||417.5||417.5||417.5||417.5|0
1749195740000|2025-06-06 07:42:20|417.5|417.4|417.5|417.3|417.5|417.4|417.5|417.3|720
1749195750000|2025-06-06 07:42:30|417.6|417.4|417.5|417.3|417.6|417.4|417.5|417.3|0
1749195790000|2025-06-06 07:43:10|417.6|417.4|417.6|417.4|417.6|417.4|417.5|417.4|0
1749195820000|2025-06-06 07:43:40|417.4|417.3|417.5|417.3|417.5|417.3|417.4|417.3|1044
1749195840000|2025-06-06 07:44:00|417.4||417.4||417.4||417.4||0
1749195850000|2025-06-06 07:44:10|417.5||417.5||417.5||417.5||0
1749195920000|2025-06-06 07:45:20||417.4||417.4||417.4||417.4|0
1749195950000|2025-06-06 07:45:50|||||||||675
1749195960000|2025-06-06 07:46:00|||||||||847
1749196120000|2025-06-06 07:48:40|417.4|417.2|417.4|417.2|417.4|417.3|417.4|417.2|1500
1749196140000|2025-06-06 07:49:00|417.3|417.1|417.3|417.1|417.3|417.1|417.3|417.1|1166
1749196160000|2025-06-06 07:49:20||417.2||417.1||417.2||417.1|0
1749196220000|2025-06-06 07:50:20|417.2|417|417.2|417|417.2|417|417.2|417|942
1749196230000|2025-06-06 07:50:30|||||||||89
1749196280000|2025-06-06 07:51:20|417.3|417.1|417.3|417.2|417.3|417.2|417.3|417.1|0
1749196310000|2025-06-06 07:51:50|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|633
1749196320000|2025-06-06 07:52:00|417.1|417|417.1|416.9|417.1|417|417.1|416.9|1571
1749196330000|2025-06-06 07:52:10|417||417||417||417||0
1749196350000|2025-06-06 07:52:30|||||||||453
1749196360000|2025-06-06 07:52:40|417.1|416.8|417.1|417|417.1|417|417.1|416.8|1408
1749196380000|2025-06-06 07:53:00|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|0
1749196450000|2025-06-06 07:54:10|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|0
1749196470000|2025-06-06 07:54:30|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|124
1749196490000|2025-06-06 07:54:50|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|401
1749196520000|2025-06-06 07:55:20|417|416.8|417|416.8|417|416.8|417|416.8|0
1749196550000|2025-06-06 07:55:50||416.9||416.8||416.9||416.8|0
1749196560000|2025-06-06 07:56:00||416.9||416.8||416.9||416.8|737
1749196590000|2025-06-06 07:56:30||416.9||416.8||416.9||416.8|0
1749196620000|2025-06-06 07:57:00||416.9||416.8||416.9||416.8|917
1749196630000|2025-06-06 07:57:10||416.9||416.8||416.9||416.8|0
1749196670000|2025-06-06 07:57:50|416.9|416.9|417|416.9|417|416.9|416.9|416.8|647
1749196690000|2025-06-06 07:58:10|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|847
1749196730000|2025-06-06 07:58:50|417|416.9|417|416.9|417|416.9|417|416.9|1316
1749196750000|2025-06-06 07:59:10|417.1|417|417.1|417|417.1|417|417.1|417|0
1749196760000|2025-06-06 07:59:20|417|416.8|417.1|416.9|417.1|416.9|417|416.8|289
1749196780000|2025-06-06 07:59:40|417|416.8|417|416.8|417|416.8|417|416.8|0
1749196810000|2025-06-06 08:00:10|416.9||416.9||416.9||416.9||0
1749196820000|2025-06-06 08:00:20|||||||||150
1749196840000|2025-06-06 08:00:40||416.7||416.7||416.8||416.7|0
1749196890000|2025-06-06 08:01:30|416.8|416.6|416.8|416.6|416.8|416.7|416.8|416.6|1302
1749196900000|2025-06-06 08:01:40|417|416.7|416.8|416.6|417|416.9|416.8|416.6|411
1749196910000|2025-06-06 08:01:50||416.7||416.6||416.7||416.6|795
1749196920000|2025-06-06 08:02:00|417|416.7|417|416.9|417|416.9|417|416.7|0
1749196930000|2025-06-06 08:02:10|417.2|417|417.2|417|417.2|417|417.2|417|0
1749196990000|2025-06-06 08:03:10|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|796
1749197000000|2025-06-06 08:03:20|||||||||204
1749197030000|2025-06-06 08:03:50||417||416.9||417||416.9|770
1749197050000|2025-06-06 08:04:10|417|416.8|417|416.8|417|416.8|417|416.8|1400
1749197110000|2025-06-06 08:05:10||416.9||416.9||416.9||416.9|0
1749197130000|2025-06-06 08:05:30||416.8||416.8||416.8||416.8|743
1749197170000|2025-06-06 08:06:10||416.9||416.9||416.9||416.9|0
1749197210000|2025-06-06 08:06:50||416.8||416.8||416.8||416.8|875
1749197220000|2025-06-06 08:07:00|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|1062
1749197340000|2025-06-06 08:09:00|417|416.8|417|416.8|417|416.9|417|416.8|1316
1749197370000|2025-06-06 08:09:30||416.9||416.8||416.9||416.8|1205
1749197480000|2025-06-06 08:11:20|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|0
1749197520000|2025-06-06 08:12:00|416.7|416.5|416.6|416.4|416.7|416.5|416.6|416.4|1550
1749197530000|2025-06-06 08:12:10||416.5||416.4||416.5||416.4|0
1749197590000|2025-06-06 08:13:10|416.7|416.6|416.8|416.6|416.8|416.6|416.7|416.6|1400
1749197620000|2025-06-06 08:13:40|||||||||241
1749197660000|2025-06-06 08:14:20|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|1038
1749197700000|2025-06-06 08:15:00||416.6||416.6||416.6||416.6|6827
1749197710000|2025-06-06 08:15:10|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|695
1749197770000|2025-06-06 08:16:10|416.7|416.6|416.6|416.5|416.7|416.6|416.6|416.5|581
1749197880000|2025-06-06 08:18:00|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|1039
1749197890000|2025-06-06 08:18:10|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|0
1749197940000|2025-06-06 08:19:00||416.6||416.6||416.6||416.6|786
1749198000000|2025-06-06 08:20:00||416.7||416.6||416.7||416.6|0
1749198020000|2025-06-06 08:20:20||416.7||416.7||416.7||416.7|1327
1749198050000|2025-06-06 08:20:50|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|1076
1749198060000|2025-06-06 08:21:00|416.8||416.8||416.8||416.8||0
1749198070000|2025-06-06 08:21:10|416.7||416.7||416.8||416.7||0
1749198080000|2025-06-06 08:21:20|416.8|416.5|416.7|416.5|416.8|416.6|416.7|416.5|1327
1749198090000|2025-06-06 08:21:30||416.6||416.6||416.6||416.5|0
1749198110000|2025-06-06 08:21:50||416.5||416.5||416.5||416.5|557
1749198120000|2025-06-06 08:22:00||416.6||416.5||416.6||416.5|0
1749198130000|2025-06-06 08:22:10||416.6||416.6||416.6||416.6|0
1749198140000|2025-06-06 08:22:20|416.6|416.5|416.5|416.4|416.6|416.5|416.5|416.4|967
1749198150000|2025-06-06 08:22:30|||||||||570
1749198160000|2025-06-06 08:22:40|416.6|416.3|416.6|416.4|416.6|416.4|416.6|416.3|563
1749198180000|2025-06-06 08:23:00|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|0
1749198240000|2025-06-06 08:24:00|416.4||416.4||416.4||416.4||0
1749198260000|2025-06-06 08:24:20|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1749198270000|2025-06-06 08:24:30|416.6||416.6||416.6||416.6||0
1749198280000|2025-06-06 08:24:40|416.5|416.5|416.5|416.4|416.5|416.5|416.5|416.4|907
1749198310000|2025-06-06 08:25:10|416.6||416.6||416.6||416.6||0
1749198350000|2025-06-06 08:25:50|416.5|416.3|416.4|416.3|416.5|416.3|416.4|416.3|600
1749198380000|2025-06-06 08:26:20|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|0
1749198390000|2025-06-06 08:26:30|416.2|416.1|416.3|416.1|416.3|416.2|416.2|416|0
1749198420000|2025-06-06 08:27:00||416.2||416.2||416.2||416.2|0
1749198430000|2025-06-06 08:27:10||416.1||416.1||416.1||416.1|1245
1749198490000|2025-06-06 08:28:10|416.2||416.3||416.3||416.2||440
1749198550000|2025-06-06 08:29:10||416.2||416.2||416.2||416.2|750
1749198570000|2025-06-06 08:29:30|416.4||416.4||416.4||416.4||1400
1749198590000|2025-06-06 08:29:50|416.3|416|416.2|416|416.3|416|416.2|416|774
1749198640000|2025-06-06 08:30:40|416|415.8|416|415.8|416|415.8|416|415.8|1
1749198650000|2025-06-06 08:30:50|415.9|415.7|415.9|415.7|415.9|415.7|415.8|415.7|496
1749198660000|2025-06-06 08:31:00|416|415.8|415.9|415.8|416|415.8|415.9|415.8|0
1749198680000|2025-06-06 08:31:20||415.7||415.7||415.7||415.7|0
1749198690000|2025-06-06 08:31:30||415.8||415.7||415.8||415.7|0
1749198700000|2025-06-06 08:31:40|416|415.8|416|415.9|416|415.9|416|415.8|728
1749198710000|2025-06-06 08:31:50|416.1||416.1||416.1||416.1||0
1749198750000|2025-06-06 08:32:30|416|415.8|415.9|415.8|416|415.8|415.9|415.8|897
1749198760000|2025-06-06 08:32:40|416|415.7|416|415.8|416|415.8|416|415.7|734
1749198800000|2025-06-06 08:33:20|415.9||416||416||415.9||0
1749198840000|2025-06-06 08:34:00|415.9|415.7|416|415.7|416|415.8|415.9|415.7|150
1749198860000|2025-06-06 08:34:20|415.9||415.9||415.9||415.9||845
1749198890000|2025-06-06 08:34:50||415.8||415.7||415.8||415.7|0
1749198900000|2025-06-06 08:35:00|416|415.8|416.1|415.9|416.1|415.9|416|415.8|1143
1749198970000|2025-06-06 08:36:10|416|416|416.1|415.9|416.1|416|416|415.9|1400
1749199020000|2025-06-06 08:37:00|415.9|415.8|416|415.8|416|415.8|415.9|415.8|639
1749199040000|2025-06-06 08:37:20|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|0
1749199050000|2025-06-06 08:37:30||415.8||415.9||415.9||415.8|0
1749199060000|2025-06-06 08:37:40|416|415.8|416|415.8|416|415.8|416|415.8|638
1749199130000|2025-06-06 08:38:50|415.9|415.7|415.9|415.7|415.9|415.7|415.9|415.7|794
1749199160000|2025-06-06 08:39:20||415.8||415.8||415.8||415.8|0
1749199170000|2025-06-06 08:39:30|416|415.9|416|415.8|416|415.9|416|415.8|226
1749199210000|2025-06-06 08:40:10|415.9|415.7|416|415.9|416|415.9|415.9|415.7|2018
1749199240000|2025-06-06 08:40:40|416.1|415.8|416.2|416|416.2|416|416.1|415.8|630
1749199250000|2025-06-06 08:40:50||416.1||416.1||416.1||416.1|343
1749199280000|2025-06-06 08:41:20|416.3||416.3||416.3||416.3||0
1749199310000|2025-06-06 08:41:50|416.2|416|416.2|416|416.2|416|416.2|416|150
1749199370000|2025-06-06 08:42:50|416.1|415.8|416|415.8|416.1|415.8|416|415.8|0
1749199400000|2025-06-06 08:43:20|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|2500
1749199410000|2025-06-06 08:43:30|||||||||769
1749199470000|2025-06-06 08:44:30|||||||||15
1749199550000|2025-06-06 08:45:50|416.2|416|416.2|416.1|416.2|416.1|416.2|416|296
1749199640000|2025-06-06 08:47:20|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|0
1749199680000|2025-06-06 08:48:00|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1749199690000|2025-06-06 08:48:10|416.5||416.4||416.5||416.4||2485
1749199730000|2025-06-06 08:48:50|416.3|416.2|416.4|416.2|416.4|416.2|416.3|416.2|2011
1749199930000|2025-06-06 08:52:10|416.3||416.4||416.4||416.3||1384
1749200020000|2025-06-06 08:53:40|416.6|416.3|416.6|416.5|416.6|416.5|416.6|416.3|0
1749200120000|2025-06-06 08:55:20|416.7|416.6|416.7|416.5|416.7|416.6|416.7|416.5|2270
1749200200000|2025-06-06 08:56:40|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|898
1749200270000|2025-06-06 08:57:50|416.4|416.3|416.4|416.2|416.4|416.3|416.4|416.2|1111
1749200310000|2025-06-06 08:58:30|416.3|416.1|416.3|416.1|416.3|416.1|416.3|416.1|1100
1749200360000|2025-06-06 08:59:20|416.2||416.2||416.2||416.2||0
1749200390000|2025-06-06 08:59:50|416.3||416.3||416.3||416.3||0
1749200400000|2025-06-06 09:00:00|416.4|416.2|416.4|416.2|416.4|416.2|416.4|416.2|0
1749200410000|2025-06-06 09:00:10|416.3|416.1|416.3|416.1|416.3|416.1|416.3|416.1|1299
1749200420000|2025-06-06 09:00:20||416.2||416.2||416.2||416.2|0
1749200430000|2025-06-06 09:00:30||416.1||416.1||416.2||416.1|0
1749200450000|2025-06-06 09:00:50||416.2||416.1||416.2||416.1|644
1749200520000|2025-06-06 09:02:00|416.2|416|416.1|416|416.2|416|416.1|416|683
1749200560000|2025-06-06 09:02:40|416.2||416.1||416.2||416.1||0
1749200590000|2025-06-06 09:03:10|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|1000
1749200700000|2025-06-06 09:05:00||416||416.1||416.1||416|1151
1749200760000|2025-06-06 09:06:00|||||||||400
1749200790000|2025-06-06 09:06:30|||||||||1900
1749201120000|2025-06-06 09:12:00|||||||||74
1749201150000|2025-06-06 09:12:30|416.3|416.2|416.2|416.1|416.3|416.2|416.2|416.1|1297
1749201160000|2025-06-06 09:12:40|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|0
1749201170000|2025-06-06 09:12:50||416.1||416.1||416.1||416.1|1112
1749201210000|2025-06-06 09:13:30|416.2||416.3||416.3||416.2||0
1749201310000|2025-06-06 09:15:10|416.2||416.2||416.2||416.2||0
1749201400000|2025-06-06 09:16:40|416.1|416|416.2|416|416.2|416|416.1|416|2215
1749201480000|2025-06-06 09:18:00|416.4|416.2|416.6|416.4|416.6|416.4|416.4|416.2|1005
1749201540000|2025-06-06 09:19:00||416.5||416.5||416.5||416.5|0
1749201550000|2025-06-06 09:19:10|416.7||416.7||416.7||416.7||1651
1749201610000|2025-06-06 09:20:10|416.6|416.4|416.5|416.4|416.6|416.4|416.5|416.3|0
1749201620000|2025-06-06 09:20:20|416.6||416.6||416.6||416.6||0
1749201640000|2025-06-06 09:20:40|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|0
1749201650000|2025-06-06 09:20:50|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|355
1749201700000|2025-06-06 09:21:40|416.7||416.7||416.7||416.7||290
1749201780000|2025-06-06 09:23:00|416.4|416.3|416.4|416.2|416.4|416.3|416.4|416.2|146
1749201790000|2025-06-06 09:23:10|416.3|416.3|416.3|416.1|416.3|416.3|416.3|416.1|646
1749201860000|2025-06-06 09:24:20||416.2||416.2||416.2||416.2|4
1749201870000|2025-06-06 09:24:30||416.1||416.1||416.1||416.1|0
1749201880000|2025-06-06 09:24:40|416.4|416.3|416.5|416.3|416.5|416.3|416.4|416.3|1090
1749202010000|2025-06-06 09:26:50|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416|1457
1749202020000|2025-06-06 09:27:00||416||416||416||416|1391
1749202190000|2025-06-06 09:29:50|416.1|415.9|416.1|415.9|416.1|416|416.1|415.9|2949
1749202200000|2025-06-06 09:30:00|416.2|416|416.2|416|416.2|416|416.2|416|1297
1749202270000|2025-06-06 09:31:10|416.1|415.7|415.9|415.8|416.1|415.8|415.9|415.7|120
1749202290000|2025-06-06 09:31:30|416|415.9|416|415.9|416|415.9|416|415.9|0
1749202320000|2025-06-06 09:32:00||415.8||415.8||415.9||415.8|0
1749202390000|2025-06-06 09:33:10||415.9||415.9||415.9||415.9|0
1749202410000|2025-06-06 09:33:30|416.1|415.8|416.2|416|416.2|416|416.1|415.8|2473
1749202420000|2025-06-06 09:33:40|416.3|416.1|416.2|416|416.3|416.1|416.2|416|2285
1749202500000|2025-06-06 09:35:00|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|3197
1749202570000|2025-06-06 09:36:10|416||416||416||416||0
1749202580000|2025-06-06 09:36:20|416.1||416.1||416.1||416.1||958
1749202740000|2025-06-06 09:39:00||416||416||416||416|0
1749202750000|2025-06-06 09:39:10|416.2||416.2||416.2||416.2||0
1749202820000|2025-06-06 09:40:20|416.3|416.1|416.3|416.1|416.3|416.1|416.3|416.1|657
1749202840000|2025-06-06 09:40:40||416.2||416.1||416.2||416.1|1016
1749202860000|2025-06-06 09:41:00||416.2||416.2||416.2||416.2|703
1749202960000|2025-06-06 09:42:40|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|695
1749202980000|2025-06-06 09:43:00|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1749203030000|2025-06-06 09:43:50|416.6||416.6||416.6||416.6||0
1749203050000|2025-06-06 09:44:10||416.5||416.5||416.5||416.5|0
1749203060000|2025-06-06 09:44:20||416.4||416.4||416.4||416.4|0
1749203100000|2025-06-06 09:45:00|416.5||416.5||416.5||416.5||0
1749203110000|2025-06-06 09:45:10|416.4|416.3|416.5|416.3|416.5|416.3|416.4|416.3|1118
1749203140000|2025-06-06 09:45:40|416.4||416.5||416.5||416.4||78
1749203220000|2025-06-06 09:47:00|416.4|416.2|416.4|416.2|416.4|416.2|416.4|416.2|2271
1749203230000|2025-06-06 09:47:10|416.5|416.3|416.5|416.4|416.5|416.4|416.5|416.3|811
1749203290000|2025-06-06 09:48:10|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|1832
1749203340000|2025-06-06 09:49:00|||||||||150
1749203350000|2025-06-06 09:49:10|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1749203420000|2025-06-06 09:50:20|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1749203520000|2025-06-06 09:52:00|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|0
1749203550000|2025-06-06 09:52:30|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|0
1749203590000|2025-06-06 09:53:10|416.9||416.9||416.9||416.9||0
1749203660000|2025-06-06 09:54:20|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|791
1749203670000|2025-06-06 09:54:30|416.8||416.8||416.8||416.8||0
1749203830000|2025-06-06 09:57:10|416.7||416.8||416.8||416.7||1580
1749203880000|2025-06-06 09:58:00|||||||||1620
1749204000000|2025-06-06 10:00:00||416.7||416.7||416.7||416.7|0
1749204030000|2025-06-06 10:00:30||416.6||416.6||416.6||416.6|285
1749204170000|2025-06-06 10:02:50|416.7|416.7|416.8|416.7|416.8|416.7|416.7|416.7|0
1749204180000|2025-06-06 10:03:00|||||||||1952
1749204200000|2025-06-06 10:03:20|||||||||10
1749204350000|2025-06-06 10:05:50|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|1947
1749204360000|2025-06-06 10:06:00||416.5||416.5||416.5||416.5|0
1749204490000|2025-06-06 10:08:10|416.6||416.6||416.6||416.6||0
1749204560000|2025-06-06 10:09:20|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|0
1749204620000|2025-06-06 10:10:20|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|0
1749204630000|2025-06-06 10:10:30|417|416.9|416.9|416.8|417|416.9|416.9|416.8|1266
1749204670000|2025-06-06 10:11:10|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|1386
1749204730000|2025-06-06 10:12:10|416.7|416.6|416.8|416.6|416.8|416.6|416.7|416.6|903
1749204740000|2025-06-06 10:12:20|416.7||416.7||416.7||416.7||0
1749204760000|2025-06-06 10:12:40|416.8||416.7||416.8||416.7||0
1749204790000|2025-06-06 10:13:10|416.8||416.8||416.8||416.8||0
1749204810000|2025-06-06 10:13:30|416.7||416.8||416.8||416.7||0
1749204820000|2025-06-06 10:13:40|416.7||416.8||416.8||416.7||0
1749204840000|2025-06-06 10:14:00||416.7||416.7||416.7||416.7|0
1749204930000|2025-06-06 10:15:30|416.9||416.9||416.9||416.9||537
1749205080000|2025-06-06 10:18:00|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|1374
1749205110000|2025-06-06 10:18:30|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|150
1749205150000|2025-06-06 10:19:10|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|2055
1749205170000|2025-06-06 10:19:30|416.9||416.8||416.9||416.8||1948
1749205230000|2025-06-06 10:20:30|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|0
1749205240000|2025-06-06 10:20:40||416.7||416.7||416.7||416.7|1063
1749205490000|2025-06-06 10:24:50|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|999
1749205500000|2025-06-06 10:25:00|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|0
1749205660000|2025-06-06 10:27:40|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|679
1749205720000|2025-06-06 10:28:40||416.4||416.4||416.4||416.4|461
1749205760000|2025-06-06 10:29:20|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|766
1749205810000|2025-06-06 10:30:10|416.4||416.4||416.4||416.4||0
1749205840000|2025-06-06 10:30:40|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|652
1749205860000|2025-06-06 10:31:00|416.6||416.6||416.6||416.6||0
1749205890000|2025-06-06 10:31:30|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|1002
1749205930000|2025-06-06 10:32:10|416.6||416.7||416.7||416.6||0
1749205970000|2025-06-06 10:32:50|416.6||416.6||416.6||416.6||0
1749206010000|2025-06-06 10:33:30|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|1667
1749206100000|2025-06-06 10:35:00|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|559
1749206210000|2025-06-06 10:36:50|416.5|416.4|416.6|416.5|416.6|416.5|416.5|416.4|1004
1749206320000|2025-06-06 10:38:40||416.4||416.4||416.4||416.4|1036
1749206330000|2025-06-06 10:38:50|416.5||416.5||416.5||416.5||0
1749206590000|2025-06-06 10:43:10|||||||||605
1749206690000|2025-06-06 10:44:50|||||||||2239
1749206710000|2025-06-06 10:45:10|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1749206760000|2025-06-06 10:46:00||416.2||416.2||416.2||416.2|474
1749206890000|2025-06-06 10:48:10|416.3||416.4||416.4||416.3||0
1749207030000|2025-06-06 10:50:30||416.3||416.3||416.3||416.3|0
1749207060000|2025-06-06 10:51:00|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|22
1749207110000|2025-06-06 10:51:50|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|1039
1749207190000|2025-06-06 10:53:10|||||||||673
1749207230000|2025-06-06 10:53:50|416.3|416.2|416.4|416.2|416.4|416.2|416.3|416.2|1324
1749207290000|2025-06-06 10:54:50|416.3||416.3||416.3||416.3||0
1749207300000|2025-06-06 10:55:00|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|600
1749207310000|2025-06-06 10:55:10|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1749207420000|2025-06-06 10:57:00|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|1771
1749207430000|2025-06-06 10:57:10|416.6||416.6||416.6||416.6||0
1749207550000|2025-06-06 10:59:10||416.5||416.5||416.5||416.5|0
1749207730000|2025-06-06 11:02:10|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|849
1749207790000|2025-06-06 11:03:10|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1749207800000|2025-06-06 11:03:20|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|627
1749207860000|2025-06-06 11:04:20||416.4||416.4||416.4||416.4|0
1749207890000|2025-06-06 11:04:50|416.5||416.5||416.5||416.5||0
1749207940000|2025-06-06 11:05:40|416.6||416.6||416.6||416.6||0
1749208040000|2025-06-06 11:07:20|416.5||416.5||416.5||416.5||0
1749208080000|2025-06-06 11:08:00|416.6||416.6||416.6||416.6||1004
1749208090000|2025-06-06 11:08:10|416.5||416.5||416.5||416.5||0
1749208180000|2025-06-06 11:09:40|416.6|416.5|416.5|416.4|416.6|416.5|416.5|416.4|1324
1749208300000|2025-06-06 11:11:40|416.6|416.5|416.5|416.4|416.6|416.5|416.5|416.4|1489
1749208440000|2025-06-06 11:14:00|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|1567
1749208450000|2025-06-06 11:14:10|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|506
1749208470000|2025-06-06 11:14:30||416.3||416.4||416.4||416.3|0
1749208490000|2025-06-06 11:14:50|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1749208500000|2025-06-06 11:15:00|||||||||1001
1749208510000|2025-06-06 11:15:10|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1749208520000|2025-06-06 11:15:20||416.3||416.3||416.3||416.3|1019
1749208570000|2025-06-06 11:16:10|416.4||416.4||416.4||416.4||0
1749208590000|2025-06-06 11:16:30|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1749208620000|2025-06-06 11:17:00||416.3||416.3||416.3||416.3|976
1749208690000|2025-06-06 11:18:10|416.6|416.4|416.6|416.5|416.6|416.5|416.6|416.4|0
1749208730000|2025-06-06 11:18:50||416.4||416.4||416.4||416.4|605
1749208740000|2025-06-06 11:19:00||416.5||416.5||416.5||416.5|0
1749208790000|2025-06-06 11:19:50|||||||||621
1749208810000|2025-06-06 11:20:10||416.4||416.4||416.4||416.4|6
1749209240000|2025-06-06 11:27:20|416.5||416.5||416.5||416.5||0
1749209280000|2025-06-06 11:28:00|||||||||2132
1749209340000|2025-06-06 11:29:00|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|4
1749209410000|2025-06-06 11:30:10|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|11
1749209420000|2025-06-06 11:30:20|||||||||21
1749209440000|2025-06-06 11:30:40|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|2648
1749209460000|2025-06-06 11:31:00|416.5|416.4|416.5|416.4|416.6|416.4|416.5|416.4|1220
1749209480000|2025-06-06 11:31:20|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|635
1749209510000|2025-06-06 11:31:50|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1749209530000|2025-06-06 11:32:10|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|3
1749209890000|2025-06-06 11:38:10|||||||||693
1749210010000|2025-06-06 11:40:10|||||||||510
1749210160000|2025-06-06 11:42:40|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|0
1749210190000|2025-06-06 11:43:10|416.4|416.3|416.4|416.2|416.4|416.3|416.4|416.2|0
1749210250000|2025-06-06 11:44:10||416.3||416.3||416.3||416.3|0
1749210260000|2025-06-06 11:44:20|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|1584
1749210290000|2025-06-06 11:44:50|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1749210300000|2025-06-06 11:45:00||416.2||416.2||416.2||416.2|536
1749210320000|2025-06-06 11:45:20|416.3||416.3||416.3||416.3||0
1749210330000|2025-06-06 11:45:30|416.4||416.4||416.4||416.4||0
1749210340000|2025-06-06 11:45:40||416.3||416.3||416.3||416.3|0
1749210460000|2025-06-06 11:47:40|416.5||416.5||416.5||416.5||1295
1749210490000|2025-06-06 11:48:10|416.4|416.2|416.3|416.2|416.4|416.2|416.3|416.2|908
1749210560000|2025-06-06 11:49:20|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1749210600000|2025-06-06 11:50:00|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|1690
1749210630000|2025-06-06 11:50:30|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|647
1749210640000|2025-06-06 11:50:40|416.5||416.5||416.5||416.5||1004
1749210680000|2025-06-06 11:51:20||416.4||416.4||416.4||416.4|0
1749210710000|2025-06-06 11:51:50|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|891
1749211070000|2025-06-06 11:57:50|||||||||630
1749211120000|2025-06-06 11:58:40|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|187
1749211130000|2025-06-06 11:58:50|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|583
1749211190000|2025-06-06 11:59:50|416.5|416.2|416.4|416.2|416.5|416.2|416.4|416.2|635
1749211210000|2025-06-06 12:00:10||416.3||416.3||416.3||416.3|0
1749211320000|2025-06-06 12:02:00|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1749211340000|2025-06-06 12:02:20||416.3||416.4||416.4||416.3|1071
1749211420000|2025-06-06 12:03:40|||||||||1000
1749211450000|2025-06-06 12:04:10|||||||||1155
1749211480000|2025-06-06 12:04:40|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|1025
1749211500000|2025-06-06 12:05:00|416.5||416.5||416.5||416.5||0
1749211610000|2025-06-06 12:06:50||416.4||416.4||416.4||416.4|0
1749211670000|2025-06-06 12:07:50|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1749211690000|2025-06-06 12:08:10|416.5|416.4|416.6|416.5|416.6|416.5|416.5|416.4|0
1749211700000|2025-06-06 12:08:20|416.5|416.4|416.6|416.5|416.6|416.5|416.5|416.4|0
1749211840000|2025-06-06 12:10:40|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|1905
1749211870000|2025-06-06 12:11:10|416.6||416.6||416.6||416.6||0
1749212120000|2025-06-06 12:15:20|416.5||416.5||416.5||416.5||916
1749212150000|2025-06-06 12:15:50|416.6||416.5||416.6||416.5||2107
1749212190000|2025-06-06 12:16:30|||||||||1114
1749212210000|2025-06-06 12:16:50||416.3||416.3||416.3||416.3|1500
1749212330000|2025-06-06 12:18:50|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|3
1749212470000|2025-06-06 12:21:10|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|1918
1749212550000|2025-06-06 12:22:30|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|866
1749212560000|2025-06-06 12:22:40|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|1011
1749212640000|2025-06-06 12:24:00|||||||||1050
1749212930000|2025-06-06 12:28:50|||||||||1330
1749212940000|2025-06-06 12:29:00|||||||||9
1749212980000|2025-06-06 12:29:40|416.6||416.6||416.6||416.6||0
1749212990000|2025-06-06 12:29:50|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|0
1749213000000|2025-06-06 12:30:00|416.6|416.4|416.8|416.6|416.8|416.6|416.6|416.4|3327
1749213010000|2025-06-06 12:30:10|416.7|416.5|416.7|416.6|416.8|416.6|416.7|416.5|2711
1749213020000|2025-06-06 12:30:20|416.6|416.5|416.5|416.3|416.6|416.6|416.5|416.3|960
1749213030000|2025-06-06 12:30:30|416.4|416.2|416.3|416.1|416.4|416.2|416.3|416.1|3173
1749213040000|2025-06-06 12:30:40|416.2|416|416.2|416.1|416.2|416.1|416.2|416|0
1749213050000|2025-06-06 12:30:50|416.3||416.3||416.3||416.3||0
1749213060000|2025-06-06 12:31:00|416.4|416.2|416.6|416.4|416.6|416.4|416.4|416.2|4001
1749213070000|2025-06-06 12:31:10|416.7|416.5|416.7|416.4|416.7|416.5|416.6|416.4|0
1749213080000|2025-06-06 12:31:20|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|1846
1749213090000|2025-06-06 12:31:30||416.4||416.4||416.4||416.4|0
1749213130000|2025-06-06 12:32:10|416.5||416.6||416.6||416.5||0
1749213140000|2025-06-06 12:32:20|416.7|416.6|416.7|416.6|416.8|416.7|416.7|416.6|3342
1749213150000|2025-06-06 12:32:30||416.5||416.5||416.5||416.5|1347
1749213250000|2025-06-06 12:34:10||416.6||416.6||416.6||416.6|0
1749213270000|2025-06-06 12:34:30|416.8|416.7|416.8|416.6|416.8|416.7|416.8|416.6|1292
1749213290000|2025-06-06 12:34:50|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|253
1749213330000|2025-06-06 12:35:30|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|1462
1749213350000|2025-06-06 12:35:50|416.6||416.6||416.6||416.5||1154
1749213370000|2025-06-06 12:36:10|416.5|416.5|416.6|416.5|416.6|416.5|416.5|416.5|0
1749213380000|2025-06-06 12:36:20|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|766
1749213390000|2025-06-06 12:36:30|416.6||416.6||416.6||416.6||0
1749213470000|2025-06-06 12:37:50|416.5|416.3|416.4|416.3|416.5|416.3|416.4|416.3|0
1749213480000|2025-06-06 12:38:00|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|0
1749213510000|2025-06-06 12:38:30|416.5||416.5||416.5||416.5||0
1749213520000|2025-06-06 12:38:40|416.6||416.6||416.6||416.6||0
1749213610000|2025-06-06 12:40:10|416.5||416.5||416.5||416.5||0
1749213620000|2025-06-06 12:40:20|416.6||416.5||416.6||416.5||3194
1749213670000|2025-06-06 12:41:10|||||||||100
1749213680000|2025-06-06 12:41:20||416.3||416.3||416.3||416.3|0
1749213710000|2025-06-06 12:41:50||416.4||416.4||416.4||416.4|0
1749213750000|2025-06-06 12:42:30|416.6|416.5|416.7|416.5|416.7|416.5|416.6|416.5|940
1749213770000|2025-06-06 12:42:50|416.6|416.4|416.5|416.4|416.6|416.4|416.5|416.4|2692
1749213780000|2025-06-06 12:43:00|416.6||416.5||416.6||416.5||596
1749213800000|2025-06-06 12:43:20|416.6||416.6||416.6||416.6||662
1749213810000|2025-06-06 12:43:30|416.5||416.5||416.5||416.5||0
1749213820000|2025-06-06 12:43:40|416.6||416.6||416.6||416.6||0
1749213830000|2025-06-06 12:43:50|416.5|416.5|416.6|416.5|416.6|416.5|416.5|416.5|0
1749213880000|2025-06-06 12:44:40||416.4||416.4||416.4||416.4|784
1749213990000|2025-06-06 12:46:30||416.5||416.5||416.5||416.5|0
1749214000000|2025-06-06 12:46:40|416.5|416.4|416.6|416.4|416.6|416.4|416.5|416.4|851
1749214090000|2025-06-06 12:48:10|416.5|416.3|416.4|416.3|416.5|416.3|416.4|416.3|0
1749214100000|2025-06-06 12:48:20|416.5||416.5||416.5||416.4||2100
1749214120000|2025-06-06 12:48:40||416.4||416.4||416.4||416.4|0
1749214250000|2025-06-06 12:50:50||416.3||416.3||416.3||416.3|529
1749214270000|2025-06-06 12:51:10|416.4||416.4||416.4||416.4||0
1749214360000|2025-06-06 12:52:40|||||||||572
1749214450000|2025-06-06 12:54:10|416.3|416.2|416.3|416.1|416.3|416.2|416.2|416.1|2280
1749214470000|2025-06-06 12:54:30||416.2||416.2||416.2||416.2|468
1749214480000|2025-06-06 12:54:40|||||||||2
1749214490000|2025-06-06 12:54:50|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|0
1749214520000|2025-06-06 12:55:20||416||416||416||416|0
1749214530000|2025-06-06 12:55:30|416.1||416.1||416.1||416.1||289
1749214540000|2025-06-06 12:55:40|||||||||1
1749214580000|2025-06-06 12:56:20|416.3|416.1|416.3|416.1|416.3|416.1|416.3|416.1|0
1749214620000|2025-06-06 12:57:00|416.2||416.2||416.2||416.2||0
1749214640000|2025-06-06 12:57:20|||||||||9
1749214660000|2025-06-06 12:57:40|416.1|416|416.1|416|416.1|416|416.1|416|1326
1749214780000|2025-06-06 12:59:40|416|415.9|416|415.9|416|415.9|416|415.9|798
1749214790000|2025-06-06 12:59:50|416.1||416.1||416.1||416.1||0
1749214810000|2025-06-06 13:00:10|416.2|416|416.1|416|416.2|416|416.1|416|1529
1749214860000|2025-06-06 13:01:00|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|1004
1749214880000|2025-06-06 13:01:20|416.1|416|416.1|416|416.1|416|416.1|416|1850
1749215000000|2025-06-06 13:03:20|416.2|416.1|416.3|416.1|416.3|416.2|416.2|416.1|1042
1749215020000|2025-06-06 13:03:40|416.2||416.2||416.2||416.2||0
1749215030000|2025-06-06 13:03:50|416.3||416.3||416.3||416.3||0
1749215140000|2025-06-06 13:05:40|416.2|416.2|416.3|416.2|416.3|416.2|416.2|416.2|0
1749215240000|2025-06-06 13:07:20|416.4|416.3|416.5|416.3|416.5|416.3|416.4|416.3|1488
1749215250000|2025-06-06 13:07:30||416.4||416.4||416.4||416.4|0
1749215260000|2025-06-06 13:07:40|416.6|416.5|416.6|416.4|416.6|416.5|416.6|416.4|1770
1749215270000|2025-06-06 13:07:50|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|641
1749215290000|2025-06-06 13:08:10|416.4|416.2|416.4|416.2|416.4|416.2|416.3|416.2|0
1749215360000|2025-06-06 13:09:20|416.3||416.4||416.4||416.3||112
1749215530000|2025-06-06 13:12:10|416.3|416.1|416.2|416.1|416.3|416.1|416.2|416.1|450
1749215540000|2025-06-06 13:12:20|416.1|416|416.2|416|416.2|416|416.1|416|2836
1749215600000|2025-06-06 13:13:20|416.1||416.1||416.1||416.1||674
1749215640000|2025-06-06 13:14:00|416.2|416.1|416.1|416|416.2|416.1|416.1|416|3043
1749215650000|2025-06-06 13:14:10|416.2||416.2||416.2||416.2||0
1749215730000|2025-06-06 13:15:30|416.3|416.1|416.3|416.1|416.3|416.1|416.3|416.1|150
1749215750000|2025-06-06 13:15:50|416.2||416.2||416.2||416.2||0
1749215770000|2025-06-06 13:16:10|||||||||638
1749215830000|2025-06-06 13:17:10|416.3||416.3||416.3||416.3||0
1749216000000|2025-06-06 13:20:00||416.2||416.2||416.2||416.2|0
1749216090000|2025-06-06 13:21:30|||||||||733
1749216120000|2025-06-06 13:22:00|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|137
1749216130000|2025-06-06 13:22:10|416.3|416.2|416.3|416.1|416.3|416.2|416.3|416.1|0
1749216170000|2025-06-06 13:22:50||416.2||416.2||416.2||416.2|0
1749216240000|2025-06-06 13:24:00|||||||||1814
1749216290000|2025-06-06 13:24:50|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|892
1749216310000|2025-06-06 13:25:10|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|0
1749216440000|2025-06-06 13:27:20|||||||||50
1749216460000|2025-06-06 13:27:40|416.4||416.3||416.4||416.3||1039
1749216500000|2025-06-06 13:28:20|||||||||1601
1749216530000|2025-06-06 13:28:50|||||||||1897
1749216560000|2025-06-06 13:29:20|||||||||1709
1749216600000|2025-06-06 13:30:00|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|1352
1749216660000|2025-06-06 13:31:00|416.5||416.5||416.5||416.5||1004
1749216680000|2025-06-06 13:31:20||416.4||416.4||416.4||416.4|0
1749216700000|2025-06-06 13:31:40|||||||||1
1749216710000|2025-06-06 13:31:50|||||||||1800
1749216720000|2025-06-06 13:32:00|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|244
1749216730000|2025-06-06 13:32:10|416.7||416.6||416.7||416.6||1500
1749216740000|2025-06-06 13:32:20|416.7||416.7||416.7||416.7||651
1749216780000|2025-06-06 13:33:00|416.6||416.6||416.6||416.6||0
1749216790000|2025-06-06 13:33:10|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|1625
1749216800000|2025-06-06 13:33:20|416.6||416.6||416.6||416.6||617
1749216840000|2025-06-06 13:34:00|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|1310
1749216850000|2025-06-06 13:34:10|416.6||416.6||416.7||416.6||0
1749216860000|2025-06-06 13:34:20|416.7|416.6|416.7|416.6|416.7|416.6|416.6|416.6|2769
1749216870000|2025-06-06 13:34:30|416.6|416.5|416.7|416.5|416.7|416.5|416.6|416.5|840
1749216880000|2025-06-06 13:34:40|416.6||416.6||416.6||416.6||0
1749216900000|2025-06-06 13:35:00|||||||||842
1749216910000|2025-06-06 13:35:10|416.5|416.4|416.6|416.4|416.6|416.4|416.5|416.4|564
1749216930000|2025-06-06 13:35:30|416.5||416.5||416.5||416.5||0
1749216940000|2025-06-06 13:35:40|416.4|416.3|416.5|416.3|416.5|416.3|416.4|416.3|1323
1749216950000|2025-06-06 13:35:50|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|694
1749216960000|2025-06-06 13:36:00|416.4||416.3||416.4||416.3||163
1749216980000|2025-06-06 13:36:20|416.4||416.4||416.4||416.4||729
1749216990000|2025-06-06 13:36:30|416.3||416.3||416.3||416.3||0
1749217000000|2025-06-06 13:36:40||416.1||416.1||416.1||416.1|2520
1749217010000|2025-06-06 13:36:50|416.2||416.2||416.2||416.2||0
1749217020000|2025-06-06 13:37:00|416.3||416.3||416.3||416.3||842
1749217030000|2025-06-06 13:37:10|416.2|416|416.1|416|416.2|416|416.1|416|802
1749217040000|2025-06-06 13:37:20|416|415.9|416|415.9|416|415.9|416|415.9|559
1749217050000|2025-06-06 13:37:30|416.1||416.1||416.1||416.1||0
1749217060000|2025-06-06 13:37:40|416||416.1||416.1||416||1979
1749217070000|2025-06-06 13:37:50|416||416||416||416||0
1749217080000|2025-06-06 13:38:00|416.1||416.1||416.1||416.1||842
1749217090000|2025-06-06 13:38:10||416||416||416||416|0
1749217120000|2025-06-06 13:38:40|416|415.9|416|415.9|416|415.9|416|415.9|1084
1749217140000|2025-06-06 13:39:00|416.1||416.1||416.1||416.1||1464
1749217150000|2025-06-06 13:39:10|416||416||416||416||0
1749217160000|2025-06-06 13:39:20|416.1||416.1||416.1||416.1||592
1749217170000|2025-06-06 13:39:30||416||416||416||416|0
1749217190000|2025-06-06 13:39:50|416|415.9|416|415.9|416|415.9|416|415.9|678
1749217200000|2025-06-06 13:40:00|||||||||1220
1749217210000|2025-06-06 13:40:10|416.1||416.1||416.1||416||508
1749217230000|2025-06-06 13:40:30|416||416||416||416||84
1749217260000|2025-06-06 13:41:00|416.1|416|416.1|416|416.1|416|416.1|416|0
1749217320000|2025-06-06 13:42:00|||||||||128
1749217360000|2025-06-06 13:42:40|||||||||95
1749217380000|2025-06-06 13:43:00|||||||||199
1749217400000|2025-06-06 13:43:20|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|1129
1749217410000|2025-06-06 13:43:30|416.1|416|416.1|416|416.1|416|416.1|416|602
1749217420000|2025-06-06 13:43:40|||||||||150
1749217430000|2025-06-06 13:43:50|416|415.9|416|415.9|416|415.9|416|415.9|1185
1749217440000|2025-06-06 13:44:00|||||||||1879
1749217470000|2025-06-06 13:44:30|||||||||506
1749217480000|2025-06-06 13:44:40|||||||||2000
1749217500000|2025-06-06 13:45:00|416.1|416|416.1|416|416.1|416|416.1|416|1864
1749217530000|2025-06-06 13:45:30|||||||||439
1749217560000|2025-06-06 13:46:00|||||||||1444
1749217600000|2025-06-06 13:46:40||415.9||415.9||415.9||415.9|1260
1749217610000|2025-06-06 13:46:50||416||416||416||416|0
1749217620000|2025-06-06 13:47:00|||||||||842
1749217630000|2025-06-06 13:47:10|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|1142
1749217640000|2025-06-06 13:47:20||416||416||416||416|1011
1749217650000|2025-06-06 13:47:30|416.1||416.1||416.1||416.1||0
1749217670000|2025-06-06 13:47:50|416.2||416.1||416.2||416.1||1300
1749217680000|2025-06-06 13:48:00|||||||||609
1749217710000|2025-06-06 13:48:30|416.2||416.2||416.2||416.2||1876
1749217730000|2025-06-06 13:48:50|416.1||416.1||416.1||416.1||0
1749217740000|2025-06-06 13:49:00|||||||||83
1749217800000|2025-06-06 13:50:00|||||||||1456
1749217810000|2025-06-06 13:50:10|||||||||629
1749217820000|2025-06-06 13:50:20|416|415.9|416.1|415.9|416.1|415.9|416|415.9|2238
1749217850000|2025-06-06 13:50:50|416||416||416||416||0
1749217860000|2025-06-06 13:51:00|||||||||1497
1749217870000|2025-06-06 13:51:10|415.9|415.8|415.9|415.7|416|415.8|415.9|415.7|2858
1749217880000|2025-06-06 13:51:20|415.8||415.8||415.9||415.8||0
1749217890000|2025-06-06 13:51:30|415.7|415.6|415.8|415.7|415.8|415.7|415.7|415.6|3583
1749217910000|2025-06-06 13:51:50|||||||||1000
1749217920000|2025-06-06 13:52:00|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|3510
1749217930000|2025-06-06 13:52:10|415.6|415.5|415.5|415.4|415.6|415.5|415.5|415.4|2052
1749217940000|2025-06-06 13:52:20|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|0
1749217950000|2025-06-06 13:52:30||415.4||415.4||415.4||415.4|0
1749217970000|2025-06-06 13:52:50|415.5|415.5|415.6|415.5|415.6|415.5|415.5|415.5|150
1749217980000|2025-06-06 13:53:00||415.4||415.4||415.4||415.4|0
1749217990000|2025-06-06 13:53:10|415.7|415.5|415.8|415.6|415.8|415.6|415.7|415.5|580
1749218010000|2025-06-06 13:53:30||415.7||415.7||415.7||415.7|0
1749218030000|2025-06-06 13:53:50|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|0
1749218040000|2025-06-06 13:54:00|416||416||416||416||569
1749218050000|2025-06-06 13:54:10||415.9||415.9||415.9||415.9|1962
1749218060000|2025-06-06 13:54:20|416.1|416|416.1|415.9|416.2|416|416.1|415.9|2818
1749218090000|2025-06-06 13:54:50|416||416||416||416||0
1749218100000|2025-06-06 13:55:00|||||||||842
1749218110000|2025-06-06 13:55:10|416.1||416.1||416.1||416.1||0
1749218140000|2025-06-06 13:55:40|416||416||416||416||0
1749218160000|2025-06-06 13:56:00|416.1||416.1||416.1||416.1||0
1749218170000|2025-06-06 13:56:10|416.2|416|416.2|416.1|416.2|416.1|416.2|416|2090
1749218190000|2025-06-06 13:56:30|416|415.9|416.1|415.9|416.1|415.9|416|415.9|470
1749218220000|2025-06-06 13:57:00||416||416||416||416|842
1749218230000|2025-06-06 13:57:10|416|415.9|416|415.9|416|415.9|416|415.9|1094
1749218240000|2025-06-06 13:57:20|416.1||416.1||416.1||416.1||891
1749218250000|2025-06-06 13:57:30|416|415.8|416|415.8|416|415.8|416|415.8|603
1749218270000|2025-06-06 13:57:50|415.9||415.9||415.9||415.9||679
1749218280000|2025-06-06 13:58:00|||||||||1308
1749218300000|2025-06-06 13:58:20|416|415.9|416|415.9|416|415.9|416|415.9|0
1749218340000|2025-06-06 13:59:00|||||||||842
1749218350000|2025-06-06 13:59:10|||||||||107
1749218360000|2025-06-06 13:59:20|||||||||1782
1749218400000|2025-06-06 14:00:00|416.1||416||416.1||416||593
1749218410000|2025-06-06 14:00:10|415.9|415.8|416|415.8|416|415.9|415.9|415.8|2915
1749218440000|2025-06-06 14:00:40|||||||||443
1749218450000|2025-06-06 14:00:50|415.9|415.7|415.8|415.7|415.9|415.7|415.8|415.7|2241
1749218470000|2025-06-06 14:01:10|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|1377
1749218490000|2025-06-06 14:01:30|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|2017
1749218510000|2025-06-06 14:01:50||415.4||415.4||415.4||415.4|698
1749218520000|2025-06-06 14:02:00|415.5|415.5|415.6|415.5|415.6|415.5|415.5|415.5|1782
1749218530000|2025-06-06 14:02:10|415.7|415.6|415.8|415.6|415.8|415.6|415.7|415.6|1782
1749218540000|2025-06-06 14:02:20|415.7||415.7||415.8||415.7||2034
1749218590000|2025-06-06 14:03:10|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|1151
1749218600000|2025-06-06 14:03:20|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|1782
1749218610000|2025-06-06 14:03:30|||||||||324
1749218650000|2025-06-06 14:04:10|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|1622
1749218660000|2025-06-06 14:04:20|415.4|415.3|415.5|415.3|415.5|415.3|415.4|415.3|0
1749218670000|2025-06-06 14:04:30|415.4|415.4|415.5|415.4|415.5|415.4|415.4|415.4|891
1749218680000|2025-06-06 14:04:40|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|887
1749218690000|2025-06-06 14:04:50|415.5||415.5||415.5||415.5||2817
1749218700000|2025-06-06 14:05:00|415.4||415.4||415.4||415.4||0
1749218720000|2025-06-06 14:05:20|415.5||415.5||415.5||415.5||0
1749218750000|2025-06-06 14:05:50|415.6|415.4|415.7|415.6|415.7|415.6|415.6|415.4|1782
1749218770000|2025-06-06 14:06:10|415.6|415.5|415.5|415.4|415.6|415.5|415.5|415.4|1997
1749218780000|2025-06-06 14:06:20|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|1367
1749218800000|2025-06-06 14:06:40|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|2106
1749218810000|2025-06-06 14:06:50|415.1|415|415.2|415.1|415.2|415.1|415.1|415|1500
1749218820000|2025-06-06 14:07:00||415||415||415||415|688
1749218830000|2025-06-06 14:07:10|415.1|415.1|415.2|415.1|415.2|415.1|415.1|415.1|1782
1749218840000|2025-06-06 14:07:20|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|1395
1749218880000|2025-06-06 14:08:00|415.4||415.4||415.4||415.4||150
1749218890000|2025-06-06 14:08:10|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|0
1749218900000|2025-06-06 14:08:20|415.4|415.2|415.4|415.2|415.5|415.2|415.4|415.2|804
1749218920000|2025-06-06 14:08:40|415.3||415.3||415.3||415.3||0
1749218940000|2025-06-06 14:09:00|415.2|415.1|415.3|415.2|415.4|415.2|415.2|415.1|1632
1749218950000|2025-06-06 14:09:10||415.1||415.1||415.1||415.1|607
1749219000000|2025-06-06 14:10:00|415.4|415.2|415.3|415.2|415.4|415.2|415.3|415.2|0
1749219010000|2025-06-06 14:10:10|415.4||415.3||415.4||415.3||0
1749219030000|2025-06-06 14:10:30|||||||||582
1749219060000|2025-06-06 14:11:00||415.1||415.1||415.1||415.1|1787
1749219070000|2025-06-06 14:11:10|415.2||415.2||415.2||415.2||0
1749219080000|2025-06-06 14:11:20|415.3||415.3||415.3||415.3||2330
1749219090000|2025-06-06 14:11:30||415.2||415.2||415.2||415.2|1303
1749219100000|2025-06-06 14:11:40|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|964
1749219110000|2025-06-06 14:11:50|415.3||415.2||415.3||415.2||0
1749219120000|2025-06-06 14:12:00|415.1|415|415.1|415|415.1|415|415.1|415|954
1749219160000|2025-06-06 14:12:40|415|414.9|415|414.9|415|414.9|415|414.9|305
1749219180000|2025-06-06 14:13:00|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|740
1749219190000|2025-06-06 14:13:10|414.8|414.7|414.9|414.7|414.9|414.8|414.8|414.7|558
1749219200000|2025-06-06 14:13:20|414.7|414.6|414.8|414.6|414.8|414.6|414.7|414.6|2157
1749219240000|2025-06-06 14:14:00|414.7||414.8||414.8||414.7||0
1749219260000|2025-06-06 14:14:20|414.7||414.8||414.8||414.7||0
1749219300000|2025-06-06 14:15:00|414.7|414.5|414.6|414.5|414.7|414.5|414.6|414.5|1551
1749219310000|2025-06-06 14:15:10|414.7||414.7||414.7||414.6||586
1749219340000|2025-06-06 14:15:40|||||||||3067
1749219420000|2025-06-06 14:17:00|414.6|414.4|414.5|414.4|414.6|414.4|414.5|414.4|1261
1749219430000|2025-06-06 14:17:10|414.6|414.5|414.6|414.4|414.6|414.5|414.5|414.4|2229
1749219450000|2025-06-06 14:17:30|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|1122
1749219460000|2025-06-06 14:17:40|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|671
1749219480000|2025-06-06 14:18:00||414.3||414.3||414.3||414.3|1394
1749219490000|2025-06-06 14:18:10||414.4||414.4||414.4||414.4|0
1749219510000|2025-06-06 14:18:30|414.6|414.5|414.6|414.4|414.6|414.5|414.6|414.4|0
1749219520000|2025-06-06 14:18:40||414.5||414.5||414.5||414.5|745
1749219540000|2025-06-06 14:19:00|414.5|414.4|414.5|414.4|414.5|414.4|414.4|414.3|1616
1749219570000|2025-06-06 14:19:30|414.6|414.6|414.7|414.6|414.7|414.6|414.6|414.6|4248
1749219590000|2025-06-06 14:19:50|414.6|414.5|414.7|414.5|414.7|414.5|414.6|414.5|854
1749219600000|2025-06-06 14:20:00|414.6|414.6|414.5|414.4|414.6|414.6|414.5|414.4|2081
1749219610000|2025-06-06 14:20:10|414.6||414.6||414.6||414.6||518
1749219620000|2025-06-06 14:20:20|||||||||2400
1749219690000|2025-06-06 14:21:30|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|0
1749219710000|2025-06-06 14:21:50|414.6|414.6|414.6|414.5|414.6|414.6|414.6|414.5|1507
1749219730000|2025-06-06 14:22:10|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|608
1749219740000|2025-06-06 14:22:20|414.4|414.3|414.3|414.2|414.4|414.3|414.3|414.2|657
1749219750000|2025-06-06 14:22:30|414.4|414.3|414.5|414.4|414.5|414.4|414.4|414.3|4537
1749219760000|2025-06-06 14:22:40||414.3||414.3||414.3||414.3|0
1749219780000|2025-06-06 14:23:00|414.4|414.2|414.3|414.2|414.4|414.2|414.3|414.2|1146
1749219790000|2025-06-06 14:23:10|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|137
1749219810000|2025-06-06 14:23:30|||||||||983
1749219820000|2025-06-06 14:23:40|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|821
1749219830000|2025-06-06 14:23:50|414.4||414.4||414.4||414.4||0
1749219860000|2025-06-06 14:24:20|414.5|414.3|414.4|414.3|414.5|414.3|414.4|414.3|2229
1749219870000|2025-06-06 14:24:30|414.5|414.4|414.5|414.3|414.5|414.4|414.5|414.3|0
1749219890000|2025-06-06 14:24:50|414.4|414.2|414.3|414.2|414.4|414.2|414.3|414.2|559
1749219910000|2025-06-06 14:25:10|414.4||414.4||414.4||414.4||2229
1749219930000|2025-06-06 14:25:30||414.3||414.3||414.3||414.3|0
1749219940000|2025-06-06 14:25:40|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|691
1749219950000|2025-06-06 14:25:50|414.4||414.4||414.4||414.4||0
1749219970000|2025-06-06 14:26:10||414.3||414.2||414.3||414.2|0
1749219980000|2025-06-06 14:26:20||414.3||414.3||414.3||414.3|0
1749219990000|2025-06-06 14:26:30|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|2008
1749220000000|2025-06-06 14:26:40|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|797
1749220080000|2025-06-06 14:28:00|414.3|414.2|414.4|414.3|414.4|414.3|414.3|414.2|2309
1749220130000|2025-06-06 14:28:50|414.5||414.5||414.5||414.5||2903
1749220140000|2025-06-06 14:29:00|414.6|414.5|414.5|414.4|414.6|414.5|414.5|414.4|741
1749220150000|2025-06-06 14:29:10|414.6|414.5|414.6|414.4|414.6|414.5|414.6|414.4|2229
1749220160000|2025-06-06 14:29:20|414.5|414.5|414.6|414.4|414.6|414.5|414.5|414.4|690
1749220180000|2025-06-06 14:29:40|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|1228
1749220190000|2025-06-06 14:29:50|414.5|414.4|414.6|414.5|414.6|414.5|414.5|414.4|1783
1749220210000|2025-06-06 14:30:10|414.7|414.6|414.6|414.5|414.7|414.6|414.6|414.5|3870
1749220220000|2025-06-06 14:30:20|414.5|414.4|414.5|414.3|414.5|414.4|414.5|414.3|3398
1749220230000|2025-06-06 14:30:30|414.4|414.4|414.4|414.3|414.4|414.4|414.4|414.3|2223
1749220240000|2025-06-06 14:30:40|414.5||414.5||414.5||414.5||1529
1749220250000|2025-06-06 14:30:50|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|634
1749220260000|2025-06-06 14:31:00||414.5||414.4||414.5||414.4|0
1749220280000|2025-06-06 14:31:20||414.5||414.5||414.5||414.5|0
1749220320000|2025-06-06 14:32:00|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|2229
1749220330000|2025-06-06 14:32:10|||||||||591
1749220340000|2025-06-06 14:32:20||414.5||414.5||414.5||414.5|691
1749220380000|2025-06-06 14:33:00|414.6||414.6||414.6||414.6||0
1749220390000|2025-06-06 14:33:10|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|886
1749220410000|2025-06-06 14:33:30|414.6|414.5|414.6|414.4|414.6|414.5|414.6|414.4|3999
1749220420000|2025-06-06 14:33:40||414.5||414.5||414.5||414.5|0
1749220440000|2025-06-06 14:34:00|||||||||813
1749220450000|2025-06-06 14:34:10|||||||||2229
1749220470000|2025-06-06 14:34:30|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|495
1749220490000|2025-06-06 14:34:50|414.4|414.3|414.5|414.3|414.5|414.3|414.4|414.3|1504
1749220500000|2025-06-06 14:35:00|414.4|414.4|414.5|414.4|414.5|414.4|414.4|414.4|0
1749220510000|2025-06-06 14:35:10|||||||||1223
1749220520000|2025-06-06 14:35:20|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|1551
1749220530000|2025-06-06 14:35:30|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|826
1749220550000|2025-06-06 14:35:50|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|0
1749220560000|2025-06-06 14:36:00|414.5|414.4|414.5|414.4|414.6|414.4|414.5|414.4|1042
1749220570000|2025-06-06 14:36:10||414.3||414.4||414.4||414.3|1131
1749220580000|2025-06-06 14:36:20|414.6||414.6||414.6||414.6||0
1749220600000|2025-06-06 14:36:40|414.5||414.6||414.6||414.5||200
1749220610000|2025-06-06 14:36:50|414.5||414.6||414.6||414.5||0
1749220690000|2025-06-06 14:38:10|414.5||414.5||414.5||414.5||1053
1749220700000|2025-06-06 14:38:20|414.6||414.6||414.6||414.6||0
1749220710000|2025-06-06 14:38:30|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|2229
1749220720000|2025-06-06 14:38:40|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|833
1749220750000|2025-06-06 14:39:10|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|2229
1749220760000|2025-06-06 14:39:20|||||||||250
1749220770000|2025-06-06 14:39:30|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|0
1749220810000|2025-06-06 14:40:10|414.7|414.6|414.6|414.5|414.7|414.6|414.6|414.5|3075
1749220820000|2025-06-06 14:40:20|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|883
1749220830000|2025-06-06 14:40:30|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|618
1749220840000|2025-06-06 14:40:40|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|1653
1749220850000|2025-06-06 14:40:50|||||||||617
1749220870000|2025-06-06 14:41:10|||||||||330
1749220880000|2025-06-06 14:41:20|414.6|414.5|414.7|414.5|414.7|414.6|414.6|414.5|2113
1749220890000|2025-06-06 14:41:30||414.6||414.5||414.6||414.5|0
1749220920000|2025-06-06 14:42:00|414.6||414.6||414.6||414.6||0
1749220970000|2025-06-06 14:42:50|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|2094
1749220990000|2025-06-06 14:43:10|414.6|414.5|414.5|414.4|414.7|414.5|414.5|414.4|2659
1749221000000|2025-06-06 14:43:20|414.6||414.6||414.6||414.6||0
1749221010000|2025-06-06 14:43:30||414.5||414.5||414.5||414.5|0
1749221020000|2025-06-06 14:43:40|||||||||1208
1749221040000|2025-06-06 14:44:00|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|2390
1749221050000|2025-06-06 14:44:10|414.6||414.6||414.6||414.6||0
1749221060000|2025-06-06 14:44:20|414.5||414.5||414.5||414.5||0
1749221080000|2025-06-06 14:44:40|||||||||2229
1749221090000|2025-06-06 14:44:50||414.3||414.3||414.3||414.3|0
1749221120000|2025-06-06 14:45:20||414.4||414.4||414.4||414.4|849
1749221130000|2025-06-06 14:45:30|||||||||671
1749221140000|2025-06-06 14:45:40|||||||||798
1749221180000|2025-06-06 14:46:20||414.3||414.3||414.3||414.3|0
1749221200000|2025-06-06 14:46:40||414.4||414.4||414.4||414.4|0
1749221250000|2025-06-06 14:47:30||414.3||414.3||414.3||414.3|1330
1749221340000|2025-06-06 14:49:00|414.4||414.5||414.5||414.4||2229
1749221350000|2025-06-06 14:49:10||414.4||414.4||414.4||414.4|2520
1749221390000|2025-06-06 14:49:50|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|663
1749221410000|2025-06-06 14:50:10|||||||||1484
1749221520000|2025-06-06 14:52:00|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|0
1749221540000|2025-06-06 14:52:20|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|1647
1749221580000|2025-06-06 14:53:00|414.3|414.2|414.4|414.3|414.4|414.3|414.3|414.2|0
1749221620000|2025-06-06 14:53:40|||||||||1000
1749221670000|2025-06-06 14:54:30|||||||||1580
1749221700000|2025-06-06 14:55:00|||||||||1053
1749221770000|2025-06-06 14:56:10|414.3|414.2|414.2|414.1|414.3|414.2|414.2|414.1|0
1749221780000|2025-06-06 14:56:20|414.1|414|414.1|414|414.1|414|414.1|414|0
1749221800000|2025-06-06 14:56:40||413.9||413.9||413.9||413.9|0
1749221810000|2025-06-06 14:56:50|413.9|413.8|413.8|413.7|413.9|413.8|413.8|413.7|4276
1749221820000|2025-06-06 14:57:00|413.9|413.8|413.8|413.7|413.9|413.8|413.8|413.7|5858
1749221830000|2025-06-06 14:57:10|||||||||1000
1749221850000|2025-06-06 14:57:30|414.1|414|414.1|413.9|414.1|414|414.1|413.9|0
1749221860000|2025-06-06 14:57:40||414||414||414||414|0
1749221900000|2025-06-06 14:58:20|414|413.9|414|413.9|414|413.9|414|413.9|924
1749221910000|2025-06-06 14:58:30|||||||||615
1749221930000|2025-06-06 14:58:50|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|0
1749221940000|2025-06-06 14:59:00|413.8|413.7|413.9|413.8|413.9|413.8|413.8|413.7|936
1749221960000|2025-06-06 14:59:20|414|413.9|414|413.9|414|413.9|414|413.9|2275
1749221970000|2025-06-06 14:59:30|414.1|414|414.1|413.9|414.1|414|414.1|413.9|1265
1749221990000|2025-06-06 14:59:50||414||414||414||414|3215
1749222000000|2025-06-06 15:00:00||413.9||413.9||413.9||413.9|0
1749222010000|2025-06-06 15:00:10|414||414||414||414||725
1749222040000|2025-06-06 15:00:40|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|810
1749222060000|2025-06-06 15:01:00|||||||||1812
1749222070000|2025-06-06 15:01:10|414|413.9|413.9|413.8|414|413.9|413.9|413.8|2702
1749222150000|2025-06-06 15:02:30|||||||||762
1749222180000|2025-06-06 15:03:00|414|413.9|414.1|414|414.1|414|414|413.9|604
1749222200000|2025-06-06 15:03:20|414|413.9|414|413.9|414|413.9|414|413.9|1000
1749222250000|2025-06-06 15:04:10||413.8||413.8||413.8||413.8|624
1749222260000|2025-06-06 15:04:20||413.9||413.9||413.9||413.9|0
1749222280000|2025-06-06 15:04:40|||||||||800
1749222310000|2025-06-06 15:05:10|||||||||318
1749222320000|2025-06-06 15:05:20|||||||||150
1749222370000|2025-06-06 15:06:10|413.9|413.8|414|413.9|414|413.9|413.9|413.8|2229
1749222390000|2025-06-06 15:06:30|413.9|413.8|414|413.9|414|413.9|413.9|413.8|689
1749222410000|2025-06-06 15:06:50|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|748
1749222420000|2025-06-06 15:07:00|414|413.9|414|413.9|414|413.9|414|413.9|2229
1749222480000|2025-06-06 15:08:00|414.1||414||414.1||414||861
1749222490000|2025-06-06 15:08:10|414.1|414|414|413.9|414.1|414|414|413.9|0
1749222500000|2025-06-06 15:08:20|414.1||414.1||414.1||414.1||577
1749222520000|2025-06-06 15:08:40||414||414||414||414|0
1749222550000|2025-06-06 15:09:10|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|1055
1749222570000|2025-06-06 15:09:30|414.1|414|414.1|414|414.1|414|414.1|414|0
1749222600000|2025-06-06 15:10:00|||||||||2500
1749222620000|2025-06-06 15:10:20|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|1051
1749222630000|2025-06-06 15:10:30|||||||||952
1749222640000|2025-06-06 15:10:40|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|1339
1749222680000|2025-06-06 15:11:20|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1749222690000|2025-06-06 15:11:30|414.3||414.3||414.3||414.3||1225
1749222700000|2025-06-06 15:11:40|414.2|414.2|414.3|414.2|414.3|414.2|414.2|414.2|1167
1749222750000|2025-06-06 15:12:30|||||||||1245
1749222760000|2025-06-06 15:12:40|414.4|414.3|414.4|414.3|414.4|414.3|414.3|414.3|3757
1749222790000|2025-06-06 15:13:10|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|955
1749222820000|2025-06-06 15:13:40|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|2229
1749222890000|2025-06-06 15:14:50|414.3|414.2|414.4|414.3|414.4|414.3|414.3|414.2|3806
1749222920000|2025-06-06 15:15:20|414.5|414.4|414.6|414.5|414.6|414.5|414.5|414.4|2099
1749222930000|2025-06-06 15:15:30|||||||||1150
1749222950000|2025-06-06 15:15:50|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|3472
1749222960000|2025-06-06 15:16:00|||||||||1130
1749222990000|2025-06-06 15:16:30|414.6||414.6||414.6||414.5||679
1749223000000|2025-06-06 15:16:40|414.5||414.5||414.5||414.5||0
1749223010000|2025-06-06 15:16:50|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|474
1749223030000|2025-06-06 15:17:10||414.4||414.4||414.4||414.4|0
1749223060000|2025-06-06 15:17:40|414.5||414.5||414.5||414.5||1537
1749223070000|2025-06-06 15:17:50|||||||||663
1749223080000|2025-06-06 15:18:00|414.6||414.6||414.6||414.6||692
1749223090000|2025-06-06 15:18:10||414.5||414.5||414.5||414.5|1026
1749223130000|2025-06-06 15:18:50|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|3019
1749223140000|2025-06-06 15:19:00|414.6||414.6||414.6||414.6||0
1749223150000|2025-06-06 15:19:10|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|1500
1749223200000|2025-06-06 15:20:00|414.4||414.4||414.4||414.4||0
1749223210000|2025-06-06 15:20:10||414.2||414.2||414.2||414.2|3523
1749223230000|2025-06-06 15:20:30|414.3|414.3|414.3|414.2|414.3|414.3|414.3|414.2|2687
1749223260000|2025-06-06 15:21:00|||||||||609
1749223280000|2025-06-06 15:21:20|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1749223290000|2025-06-06 15:21:30|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|1289
1749223310000|2025-06-06 15:21:50|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|1392
1749223320000|2025-06-06 15:22:00|414.3||414.3||414.3||414.2||964
1749223330000|2025-06-06 15:22:10||414.2||414.2||414.2||414.2|1058
1749223390000|2025-06-06 15:23:10|||||||||1476
1749223420000|2025-06-06 15:23:40|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|2229
1749223430000|2025-06-06 15:23:50||414||414||414||414|0
1749223460000|2025-06-06 15:24:20|414.1||414.1||414.1||414.1||1435
1749223470000|2025-06-06 15:24:30|||||||||2229
1749223500000|2025-06-06 15:25:00|414|413.9|414.1|414|414.1|414|414|413.9|4
1749223530000|2025-06-06 15:25:30|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|817
1749223560000|2025-06-06 15:26:00|||||||||447
1749223630000|2025-06-06 15:27:10|||||||||2229
1749223670000|2025-06-06 15:27:50||414||414||414||414|0
1749223680000|2025-06-06 15:28:00|414.1||414.2||414.2||414.1||0
1749223700000|2025-06-06 15:28:20|414.1||414.1||414.1||414.1||0
1749223730000|2025-06-06 15:28:50|||||||||2790
1749223740000|2025-06-06 15:29:00|414|413.9|414|413.9|414|414|414|413.9|2022
1749223770000|2025-06-06 15:29:30|414.1|414|414.1|414|414.1|414|414.1|414|568
1749223780000|2025-06-06 15:29:40|||||||||1805
1749223790000|2025-06-06 15:29:50|||||||||29
1749452410000|2025-06-09 07:00:10|413.9|412.9|413.7|413|413.9|413.2|413.7|412.9|1302
1749452420000|2025-06-09 07:00:20|413.6|413.1|413.6|413.1|413.6|413.1|413.6|413.1|0
1749452430000|2025-06-09 07:00:30|413.7|413.2|412.7|412.1|413.7|413.2|412.7|412.1|374
1749452440000|2025-06-09 07:00:40|412.6|412.2|412.7|412.1|412.7|412.2|412.6|412.1|0
1749452450000|2025-06-09 07:00:50|412.6|412.2|412.7|412.2|412.7|412.2|412.6|412.2|0
1749452460000|2025-06-09 07:01:00|412.4|412.1|412.2|411.6|412.4|412.1|412.1|411.4|125
1749452470000|2025-06-09 07:01:10|412.1|411.5|412.1|411.4|412.1|411.5|412|411.4|0
1749452480000|2025-06-09 07:01:20|412.2|411.5|412.5|411.9|412.5|412|412|411.5|0
1749452490000|2025-06-09 07:01:30|412.4|412|412.8|412.3|412.8|412.3|412.4|412|1443
1749452500000|2025-06-09 07:01:40||412.4||412.3||412.4||412.3|0
1749452510000|2025-06-09 07:01:50||412.4||412.4||412.4||412.4|0
1749452550000|2025-06-09 07:02:30||412.6||412.6||412.6||412.6|0
1749452560000|2025-06-09 07:02:40||412.5||412.5||412.5||412.5|0
1749452630000|2025-06-09 07:03:50|413|412.7|413|412.9|413.1|413|413|412.7|6655
1749452650000|2025-06-09 07:04:10|413.3|413|413.3|413|413.3|413|413.3|413|2
1749452730000|2025-06-09 07:05:30|413.4|413.1|413.4|413.1|413.4|413.1|413.4|413.1|0
1749452750000|2025-06-09 07:05:50||413.2||413.2||413.2||413.2|0
1749452770000|2025-06-09 07:06:10|413.6||413.6||413.6||413.6||0
1749452780000|2025-06-09 07:06:20|413.5||413.5||413.5||413.5||0
1749452800000|2025-06-09 07:06:40|413.6|413.5|413.8|413.4|413.9|413.5|413.6|413.4|0
1749452830000|2025-06-09 07:07:10||413.5||413.5||413.5||413.5|0
1749452840000|2025-06-09 07:07:20|413.9||413.9||413.9||413.9||0
1749452850000|2025-06-09 07:07:30|413.7|413.2|413.7|413.3|413.7|413.3|413.7|413.2|2695
1749452860000|2025-06-09 07:07:40|413.8|413.4|413.8|413.4|413.8|413.4|413.8|413.4|0
1749452880000|2025-06-09 07:08:00|413.9|413.5|413.9|413.5|413.9|413.5|413.9|413.5|0
1749452890000|2025-06-09 07:08:10|413.8||413.8||413.8||413.8||0
1749452900000|2025-06-09 07:08:20||413.6||413.5||413.6||413.5|889
1749452970000|2025-06-09 07:09:30|413.7||413.7||413.7||413.7||0
1749452990000|2025-06-09 07:09:50||413.6||413.6||413.6||413.6|0
1749453000000|2025-06-09 07:10:00|413.6|413.4|413.5|413.2|413.7|413.4|413.5|413.2|5208
1749453030000|2025-06-09 07:10:30||413.3||413.3||413.3||413.3|0
1749453050000|2025-06-09 07:10:50||413.4||413.4||413.4||413.4|0
1749453060000|2025-06-09 07:11:00||413.3||413.3||413.3||413.3|1161
1749453160000|2025-06-09 07:12:40|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|46
1749453250000|2025-06-09 07:14:10|||||||||1000
1749453480000|2025-06-09 07:18:00|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|1071
1749453570000|2025-06-09 07:19:30|||||||||182
1749453590000|2025-06-09 07:19:50|||||||||30
1749453720000|2025-06-09 07:22:00|413.2|413|413.2|412.9|413.2|413|413.2|412.9|505
1749453760000|2025-06-09 07:22:40|413.3|413|413.3|413|413.3|413.1|413.2|413|191
1749453780000|2025-06-09 07:23:00|413.4|413.1|413.4|413.1|413.4|413.2|413.4|413.1|0
1749453850000|2025-06-09 07:24:10|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.4|2421
1749454050000|2025-06-09 07:27:30||413.4||413.4||413.4||413.4|796
1749454060000|2025-06-09 07:27:40|413.6|413.3|413.6|413.3|413.6|413.3|413.6|413.3|2202
1749454070000|2025-06-09 07:27:50|413.5|413.2|413.4|413.2|413.5|413.2|413.3|413.2|1276
1749454140000|2025-06-09 07:29:00|||||||||507
1749454170000|2025-06-09 07:29:30|413.3||413.3||413.3||413.3||2329
1749454200000|2025-06-09 07:30:00|413.5|413.3|413.8|413.6|413.8|413.6|413.5|413.3|150
1749454270000|2025-06-09 07:31:10|||||||||4845
1749454300000|2025-06-09 07:31:40|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|0
1749454310000|2025-06-09 07:31:50|414.2|414|414.3|414|414.3|414|414.2|414|0
1749454320000|2025-06-09 07:32:00|414.2|413.9|414.3|414|414.3|414|414.2|413.9|0
1749454330000|2025-06-09 07:32:10|414.2||414.2||414.2||414.2||0
1749454340000|2025-06-09 07:32:20|414.3||414.2||414.3||414.2||0
1749454350000|2025-06-09 07:32:30|414.3||414.2||414.3||414.2||0
1749454360000|2025-06-09 07:32:40|414.3||414.3||414.3||414.3||0
1749454380000|2025-06-09 07:33:00|414.2||414.2||414.2||414.2||0
1749454390000|2025-06-09 07:33:10|414.3||414.3||414.3||414.3||0
1749454400000|2025-06-09 07:33:20|414.2|413.8|414|413.8|414.2|413.8|414|413.8|1456
1749454420000|2025-06-09 07:33:40|414.1||414.1||414.1||414.1||0
1749454430000|2025-06-09 07:33:50|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|1068
1749454440000|2025-06-09 07:34:00|413.9||413.9||413.9||413.9||0
1749454450000|2025-06-09 07:34:10|413.8|413.7|413.9|413.6|413.9|413.7|413.8|413.6|150
1749454490000|2025-06-09 07:34:50|413.8|413.4|413.7|413.4|413.8|413.4|413.7|413.4|908
1749454510000|2025-06-09 07:35:10||413.5||413.5||413.5||413.5|0
1749454530000|2025-06-09 07:35:30|413.8||413.7||413.8||413.7||0
1749454610000|2025-06-09 07:36:50|413.9|413.6|413.9|413.6|413.9|413.7|413.9|413.6|2418
1749454650000|2025-06-09 07:37:30||413.7||413.7||413.7||413.7|0
1749454730000|2025-06-09 07:38:50|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|2336
1749454780000|2025-06-09 07:39:40|413.9|413.7|413.8|413.7|413.9|413.7|413.8|413.7|0
1749454900000|2025-06-09 07:41:40|414|413.9|414|413.9|414|413.9|414|413.9|0
1749454910000|2025-06-09 07:41:50||413.8||413.8||413.8||413.8|0
1749454950000|2025-06-09 07:42:30|414.2|414.1|414.3|414.1|414.3|414.1|414.2|414|1389
1749454960000|2025-06-09 07:42:40|414.2|414|414.1|413.9|414.2|414|414.1|413.9|1880
1749455030000|2025-06-09 07:43:50|414|413.8|414|413.8|414|413.8|414|413.8|0
1749455050000|2025-06-09 07:44:10|413.9||413.9||413.9||413.9||379
1749455070000|2025-06-09 07:44:30|414|413.9|414|413.8|414|413.9|414|413.8|1482
1749455090000|2025-06-09 07:44:50|||||||||148
1749455140000|2025-06-09 07:45:40|413.8|413.7|413.6|413.4|413.8|413.7|413.6|413.4|1981
1749455160000|2025-06-09 07:46:00|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|475
1749455210000|2025-06-09 07:46:50|413.7|413.4|413.7|413.4|413.7|413.4|413.7|413.4|653
1749455230000|2025-06-09 07:47:10|413.6||413.6||413.6||413.6||0
1749455280000|2025-06-09 07:48:00||413.5||413.5||413.5||413.5|1300
1749455290000|2025-06-09 07:48:10||413.4||413.4||413.4||413.4|0
1749455390000|2025-06-09 07:49:50|413.5||413.5||413.5||413.5||0
1749455410000|2025-06-09 07:50:10|||||||||112
1749455450000|2025-06-09 07:50:50|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|1249
1749455500000|2025-06-09 07:51:40|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|1285
1749455580000|2025-06-09 07:53:00|||||||||153
1749455590000|2025-06-09 07:53:10|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|903
1749455600000|2025-06-09 07:53:20|413.3|413.2|413.2|413|413.3|413.2|413.2|413|7713
1749455660000|2025-06-09 07:54:20|413|412.9|413|412.9|413|412.9|413|412.9|1803
1749455680000|2025-06-09 07:54:40|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|1443
1749455720000|2025-06-09 07:55:20|413.1|412.7|413.1|413|413.1|413|413.1|412.7|583
1749455730000|2025-06-09 07:55:30|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|520
1749455740000|2025-06-09 07:55:40|413|412.8|413|412.8|413|412.8|413|412.8|0
1749455750000|2025-06-09 07:55:50|||||||||2000
1749455800000|2025-06-09 07:56:40|412.9||412.9||412.9||412.9||0
1749455860000|2025-06-09 07:57:40|413||413||413||413||2423
1749455890000|2025-06-09 07:58:10||412.9||412.9||412.9||412.9|0
1749455970000|2025-06-09 07:59:30|413.1|413|413.1|413|413.1|413|413.1|413|920
1749456010000|2025-06-09 08:00:10|||||||||619
1749456030000|2025-06-09 08:00:30|413.2||413.2||413.2||413.2||0
1749456050000|2025-06-09 08:00:50|413.1||413.1||413.1||413.1||0
1749456070000|2025-06-09 08:01:10|413.2||413.1||413.2||413.1||0
1749456080000|2025-06-09 08:01:20||412.9||412.9||412.9||412.9|2287
1749456100000|2025-06-09 08:01:40|413||413||413||413||0
1749456120000|2025-06-09 08:02:00|413.1||413.1||413.1||413.1||0
1749456160000|2025-06-09 08:02:40||413||413||413||413|0
1749456190000|2025-06-09 08:03:10|||||||||724
1749456210000|2025-06-09 08:03:30|413.2|413.1|413.1|413|413.2|413.1|413.1|413|1411
1749456270000|2025-06-09 08:04:30|||||||||668
1749456280000|2025-06-09 08:04:40||412.9||412.9||412.9||412.9|0
1749456290000|2025-06-09 08:04:50|413||413||413||413||0
1749456300000|2025-06-09 08:05:00|413.1|413.1|413.2|413.1|413.2|413.1|413.1|413.1|0
1749456340000|2025-06-09 08:05:40|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|1
1749456390000|2025-06-09 08:06:30|||||||||620
1749456470000|2025-06-09 08:07:50|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1749456490000|2025-06-09 08:08:10||413||413||413||413|0
1749456540000|2025-06-09 08:09:00|413.1||413.1||413.1||413.1||0
1749456570000|2025-06-09 08:09:30|413.2|413.1|413.3|413.1|413.3|413.1|413.2|413.1|0
1749456590000|2025-06-09 08:09:50||413.2||413.1||413.2||413.1|0
1749456710000|2025-06-09 08:11:50||413.2||413.2||413.2||413.2|0
1749456770000|2025-06-09 08:12:50||413.1||413.1||413.1||413.1|0
1749456820000|2025-06-09 08:13:40||413.2||413.2||413.2||413.2|0
1749456920000|2025-06-09 08:15:20|413.4|413.3|413.3|413.2|413.4|413.3|413.3|413.2|0
1749456930000|2025-06-09 08:15:30|413.4|413.3|413.3|413.2|413.4|413.3|413.3|413.2|4167
1749456950000|2025-06-09 08:15:50|||||||||2594
1749456970000|2025-06-09 08:16:10|||||||||163
1749457090000|2025-06-09 08:18:10|413.4|413.3|413.3|413.2|413.4|413.3|413.3|413.2|168
1749457150000|2025-06-09 08:19:10||413.1||413.1||413.1||413.1|0
1749457220000|2025-06-09 08:20:20|413.1|413|413.1|413|413.1|413|413.1|413|1968
1749457340000|2025-06-09 08:22:20|||||||||2422
1749457410000|2025-06-09 08:23:30||412.9||412.9||412.9||412.9|38
1749457460000|2025-06-09 08:24:20|413||413||413||413||0
1749457590000|2025-06-09 08:26:30|413.2|413|413.1|413|413.2|413|413.1|413|57
1749457650000|2025-06-09 08:27:30|413.2||413.2||413.2||413.2||5705
1749457680000|2025-06-09 08:28:00||413.1||413||413.1||413|0
1749457690000|2025-06-09 08:28:10|413.1||413.1||413.1||413.1||0
1749457770000|2025-06-09 08:29:30|413.2|413.1|413.1|413|413.2|413.1|413.1|413|0
1749457800000|2025-06-09 08:30:00|||||||||619
1749457860000|2025-06-09 08:31:00|||||||||179
1749457900000|2025-06-09 08:31:40|||||||||180
1749457950000|2025-06-09 08:32:30||412.9||413||413||412.9|979
1749457980000|2025-06-09 08:33:00|413.2|413.1|413.1|413|413.2|413.1|413.1|413|681
1749457990000|2025-06-09 08:33:10|||||||||1106
1749458050000|2025-06-09 08:34:10|||||||||577
1749458070000|2025-06-09 08:34:30|||||||||1285
1749458220000|2025-06-09 08:37:00|413.2|413.1|413.3|413.2|413.3|413.2|413.2|413.1|1285
1749458280000|2025-06-09 08:38:00|||||||||1045
1749458310000|2025-06-09 08:38:30|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|18
1749458340000|2025-06-09 08:39:00|413.1|413|413.1|413|413.1|413|413.1|413|852
1749458350000|2025-06-09 08:39:10|413|412.9|413|412.9|413|412.9|413|412.9|13
1749458370000|2025-06-09 08:39:30|413.1||413.1||413.1||413.1||1400
1749458450000|2025-06-09 08:40:50||413||413||413||413|0
1749458470000|2025-06-09 08:41:10|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|2633
1749458840000|2025-06-09 08:47:20|||||||||28
1749458870000|2025-06-09 08:47:50|||||||||1145
1749458880000|2025-06-09 08:48:00|413.4|413.3|413.3|413.2|413.4|413.3|413.3|413.2|385
1749458910000|2025-06-09 08:48:30|413.4|413.1|413.3|413.1|413.4|413.1|413.3|413.1|3842
1749458970000|2025-06-09 08:49:30|413.2|413|413.1|412.9|413.2|413|413.1|412.9|914
1749458980000|2025-06-09 08:49:40|413||413.1||413.1||413||500
1749459000000|2025-06-09 08:50:00|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|997
1749459010000|2025-06-09 08:50:10||412.7||412.7||412.7||412.7|600
1749459150000|2025-06-09 08:52:30|||||||||1607
1749459180000|2025-06-09 08:53:00|413|412.9|413|412.9|413|412.9|413|412.9|1518
1749459200000|2025-06-09 08:53:20|||||||||621
1749459250000|2025-06-09 08:54:10|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|1940
1749459270000|2025-06-09 08:54:30|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|1665
1749459280000|2025-06-09 08:54:40|412.7|412.6|412.8|412.6|412.8|412.6|412.7|412.6|1060
1749459310000|2025-06-09 08:55:10|412.7||412.7||412.7||412.7||0
1749459330000|2025-06-09 08:55:30|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|784
1749459380000|2025-06-09 08:56:20|412.7|412.6|412.7|412.5|412.7|412.6|412.7|412.5|959
1749459400000|2025-06-09 08:56:40|412.8|412.6|412.8|412.7|412.8|412.7|412.8|412.6|1721
1749459420000|2025-06-09 08:57:00|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|215
1749459440000|2025-06-09 08:57:20|412.6|412.5|412.6|412.4|412.6|412.5|412.6|412.4|1067
1749459490000|2025-06-09 08:58:10|412.5|412.2|412.4|412.2|412.5|412.2|412.4|412.2|572
1749459570000|2025-06-09 08:59:30|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|2426
1749459580000|2025-06-09 08:59:40|412.7|412.6|412.6|412.4|412.7|412.6|412.6|412.4|150
1749459620000|2025-06-09 09:00:20||412.5||412.5||412.5||412.5|0
1749459630000|2025-06-09 09:00:30|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|1031
1749459640000|2025-06-09 09:00:40|412.6||412.6||412.6||412.6||0
1749459680000|2025-06-09 09:01:20|412.5||412.5||412.5||412.5||1348
1749459760000|2025-06-09 09:02:40|412.6|412.3|412.5|412.3|412.6|412.3|412.5|412.3|2720
1749459770000|2025-06-09 09:02:50|412.4|412.2|412.4|412.2|412.4|412.2|412.4|412.2|173
1749459780000|2025-06-09 09:03:00|412.3|412.1|412.2|412.1|412.3|412.1|412.2|412.1|809
1749459810000|2025-06-09 09:03:30|412.3||412.3||412.3||412.3||0
1749459900000|2025-06-09 09:05:00|412.2||412.2||412.2||412.2||0
1749459960000|2025-06-09 09:06:00|||||||||1471
1749460020000|2025-06-09 09:07:00|412|411.9|412.6|412.5|412.7|412.5|412|411.9|4130
1749460030000|2025-06-09 09:07:10|412.7||412.7||412.7||412.7||0
1749460150000|2025-06-09 09:09:10||412.6||412.6||412.6||412.6|1607
1749460180000|2025-06-09 09:09:40|||||||||933
1749460230000|2025-06-09 09:10:30|412.6|412.5|412.7|412.5|412.7|412.5|412.6|412.5|1379
1749460320000|2025-06-09 09:12:00|412.9|412.6|413|412.8|413|412.8|412.9|412.6|1607
1749460360000|2025-06-09 09:12:40|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|1053
1749460370000|2025-06-09 09:12:50|412.7|412.6|412.7|412.5|412.7|412.6|412.7|412.5|1053
1749460490000|2025-06-09 09:14:50|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|748
1749460550000|2025-06-09 09:15:50||412.6||412.6||412.6||412.6|1468
1749460670000|2025-06-09 09:17:50|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|64
1749460810000|2025-06-09 09:20:10|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|150
1749460860000|2025-06-09 09:21:00||412.7||412.7||412.7||412.7|0
1749460870000|2025-06-09 09:21:10|||||||||1251
1749460880000|2025-06-09 09:21:20||412.6||412.6||412.6||412.6|1862
1749460930000|2025-06-09 09:22:10|412.9|412.7|412.8|412.7|412.9|412.7|412.8|412.7|3780
1749460940000|2025-06-09 09:22:20|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|3011
1749461030000|2025-06-09 09:23:50|||||||||370
1749461120000|2025-06-09 09:25:20|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|994
1749461130000|2025-06-09 09:25:30|||||||||789
1749461140000|2025-06-09 09:25:40||412.6||412.6||412.6||412.6|829
1749461260000|2025-06-09 09:27:40|||||||||250
1749461430000|2025-06-09 09:30:30|412.7||412.7||412.7||412.7||0
1749461460000|2025-06-09 09:31:00|412.8||412.8||412.8||412.8||1755
1749461480000|2025-06-09 09:31:20|412.9|412.7|412.9|412.7|412.9|412.8|412.9|412.7|272
1749461510000|2025-06-09 09:31:50|||||||||1020
1749461620000|2025-06-09 09:33:40|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|0
1749461630000|2025-06-09 09:33:50|413||413||413||413||0
1749461640000|2025-06-09 09:34:00|412.9|412.8|412.8|412.7|412.9|412.8|412.8|412.7|2009
1749461650000|2025-06-09 09:34:10|412.7|412.6|412.8|412.6|412.8|412.6|412.7|412.6|818
1749461720000|2025-06-09 09:35:20||412.7||412.7||412.7||412.7|0
1749461730000|2025-06-09 09:35:30|412.7|412.6|412.7|412.5|412.7|412.6|412.6|412.5|0
1749461760000|2025-06-09 09:36:00|||||||||797
1749461960000|2025-06-09 09:39:20||412.6||412.6||412.6||412.6|0
1749462000000|2025-06-09 09:40:00|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|1153
1749462040000|2025-06-09 09:40:40|412.8|412.7|412.8|412.6|412.8|412.7|412.7|412.6|1723
1749462310000|2025-06-09 09:45:10||412.7||412.7||412.7||412.7|0
1749462350000|2025-06-09 09:45:50|||||||||2578
1749462390000|2025-06-09 09:46:30|412.6|412.5|412.7|412.6|412.7|412.6|412.6|412.5|794
1749462450000|2025-06-09 09:47:30|412.8|412.7|412.9|412.7|412.9|412.7|412.8|412.7|3490
1749462520000|2025-06-09 09:48:40|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|922
1749462560000|2025-06-09 09:49:20|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|150
1749462580000|2025-06-09 09:49:40|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1749462620000|2025-06-09 09:50:20|||||||||394
1749462710000|2025-06-09 09:51:50|413||413||413||413||150
1749462730000|2025-06-09 09:52:10|412.9||412.9||412.9||412.9||0
1749462760000|2025-06-09 09:52:40|413|412.9|413|412.9|413|412.9|413|412.9|664
1749462910000|2025-06-09 09:55:10|413.2|413|413.2|413|413.2|413|413.2|413|1607
1749463010000|2025-06-09 09:56:50|||||||||1917
1749463030000|2025-06-09 09:57:10||413.1||413.1||413.1||413.1|0
1749463040000|2025-06-09 09:57:20|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|1856
1749463070000|2025-06-09 09:57:50|413.2|413.1|413.3|413.1|413.3|413.1|413.2|413.1|261
1749463110000|2025-06-09 09:58:30|413.2|413|413.2|413|413.2|413|413.2|413|1163
1749463130000|2025-06-09 09:58:50|413.1||413.2||413.2||413.1||1884
1749463210000|2025-06-09 10:00:10|413.4|413.1|413.4|413.3|413.4|413.3|413.4|413.1|2499
1749463220000|2025-06-09 10:00:20|413.3|413.2|413.4|413.2|413.4|413.2|413.3|413.2|1266
1749463250000|2025-06-09 10:00:50|413.3||413.3||413.3||413.3||0
1749463290000|2025-06-09 10:01:30|413.4|413.3|413.3|413.2|413.4|413.3|413.3|413.2|1884
1749463390000|2025-06-09 10:03:10|413.2|413.1|413.3|413.1|413.3|413.1|413.2|413.1|0
1749463400000|2025-06-09 10:03:20||413.2||413.2||413.2||413.2|0
1749463450000|2025-06-09 10:04:10||413.1||413.1||413.1||413.1|0
1749463560000|2025-06-09 10:06:00||413.2||413.2||413.2||413.2|0
1749463690000|2025-06-09 10:08:10|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|1215
1749463720000|2025-06-09 10:08:40|413.3||413.3||413.3||413.3||1342
1749463740000|2025-06-09 10:09:00|413.2|413.2|413.2|413.1|413.2|413.2|413.2|413.1|1149
1749463750000|2025-06-09 10:09:10|||||||||2641
1749463980000|2025-06-09 10:13:00|413.1|413|413.1|413|413.1|413|413.1|413|1266
1749464070000|2025-06-09 10:14:30|413.2|413.2|413.5|413.3|413.5|413.3|413.2|413.2|1752
1749464080000|2025-06-09 10:14:40|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.3|175
1749464130000|2025-06-09 10:15:30|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|993
1749464150000|2025-06-09 10:15:50|413.7||413.7||413.7||413.7||0
1749464200000|2025-06-09 10:16:40|413.9|413.7|413.8|413.7|413.9|413.7|413.8|413.7|0
1749464220000|2025-06-09 10:17:00||413.6||413.6||413.6||413.6|1767
1749464570000|2025-06-09 10:22:50|||||||||1351
1749464600000|2025-06-09 10:23:20|413.7||413.7||413.7||413.7||0
1749464630000|2025-06-09 10:23:50|||||||||550
1749464640000|2025-06-09 10:24:00||413.5||413.5||413.5||413.5|150
1749464860000|2025-06-09 10:27:40||413.6||413.6||413.6||413.6|0
1749464980000|2025-06-09 10:29:40||413.5||413.5||413.5||413.5|738
1749465010000|2025-06-09 10:30:10||413.6||413.6||413.6||413.6|0
1749465040000|2025-06-09 10:30:40|413.6|413.5|413.7|413.5|413.7|413.5|413.6|413.5|1332
1749465120000|2025-06-09 10:32:00||413.6||413.6||413.6||413.6|2532
1749465130000|2025-06-09 10:32:10|||||||||200
1749465150000|2025-06-09 10:32:30|413.6|413.5|413.7|413.5|413.7|413.5|413.6|413.5|1816
1749465200000|2025-06-09 10:33:20|413.6||413.6||413.6||413.6||0
1749465300000|2025-06-09 10:35:00|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|415
1749465360000|2025-06-09 10:36:00|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|1717
1749465420000|2025-06-09 10:37:00|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1749465440000|2025-06-09 10:37:20|413.5|413.4|413.4|413.3|413.5|413.4|413.4|413.3|1200
1749465470000|2025-06-09 10:37:50|413.5||413.5||413.5||413.5||325
1749465480000|2025-06-09 10:38:00|413.4||413.4||413.4||413.4||0
1749465560000|2025-06-09 10:39:20|413.5|413.4|413.6|413.5|413.6|413.5|413.5|413.4|1221
1749465710000|2025-06-09 10:41:50|||||||||1395
1749465760000|2025-06-09 10:42:40|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|2532
1749465830000|2025-06-09 10:43:50|413.6|413.5|413.7|413.5|413.7|413.5|413.6|413.5|359
1749465860000|2025-06-09 10:44:20|413.4|413.3|413.4|413.2|413.4|413.3|413.4|413.2|442
1749465880000|2025-06-09 10:44:40|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1749465930000|2025-06-09 10:45:30|413.4|413.2|413.2|413.1|413.4|413.2|413.2|413.1|874
1749465960000|2025-06-09 10:46:00|412.8|413|412.8|412.7|412.8|413|412.8|412.6|2355
1749465970000|2025-06-09 10:46:10|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|403
1749466000000|2025-06-09 10:46:40|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|721
1749466030000|2025-06-09 10:47:10|412.9|412.8|413|412.8|413|412.8|412.9|412.8|2282
1749466090000|2025-06-09 10:48:10||412.9||412.9||412.9||412.9|1700
1749466380000|2025-06-09 10:53:00|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|2613
1749466440000|2025-06-09 10:54:00|||||||||800
1749466520000|2025-06-09 10:55:20|||||||||924
1749466550000|2025-06-09 10:55:50|413||413||413||413||0
1749466670000|2025-06-09 10:57:50|412.9|412.7|412.8|412.7|412.9|412.7|412.8|412.7|1326
1749466740000|2025-06-09 10:59:00|412.9||412.9||412.9||412.9||3503
1749466940000|2025-06-09 11:02:20|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|0
1749467150000|2025-06-09 11:05:50|||||||||350
1749467400000|2025-06-09 11:10:00||412.4||412.4||412.5||412.4|0
1749467410000|2025-06-09 11:10:10||412.5||412.5||412.5||412.5|0
1749467440000|2025-06-09 11:10:40|||||||||1693
1749467460000|2025-06-09 11:11:00|412.5|412.4|412.6|412.4|412.6|412.4|412.5|412.4|2223
1749467470000|2025-06-09 11:11:10|412.5||412.6||412.6||412.5||0
1749467520000|2025-06-09 11:12:00|412.5||412.6||412.6||412.5||0
1749467610000|2025-06-09 11:13:30|412.5||412.5||412.5||412.5||0
1749467620000|2025-06-09 11:13:40|412.6||412.6||412.6||412.6||0
1749467630000|2025-06-09 11:13:50|412.5||412.6||412.6||412.5||0
1749467650000|2025-06-09 11:14:10|412.5||412.5||412.5||412.5||0
1749467680000|2025-06-09 11:14:40|412.6||412.6||412.6||412.6||2210
1749467770000|2025-06-09 11:16:10|412.5||412.5||412.5||412.5||1112
1749467790000|2025-06-09 11:16:30|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|0
1749467800000|2025-06-09 11:16:40|412.5|412.4|412.4|412.3|412.5|412.4|412.1|412|14003
1749467820000|2025-06-09 11:17:00|412.5||412.5||412.5||412.5||1600
1749467830000|2025-06-09 11:17:10|412.4|412.2|412.4|412.2|412.4|412.2|412.4|412.2|765
1749467850000|2025-06-09 11:17:30|412.3|412.1|412.3|412.1|412.3|412.1|412.2|412.1|21
1749467890000|2025-06-09 11:18:10||412.2||412.2||412.2||412.2|1188
1749467940000|2025-06-09 11:19:00|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|0
1749468000000|2025-06-09 11:20:00|412.5|412.4|412.6|412.5|412.6|412.5|412.5|412.4|1334
1749468260000|2025-06-09 11:24:20|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|95
1749468280000|2025-06-09 11:24:40|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|1022
1749468300000|2025-06-09 11:25:00|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|552
1749468310000|2025-06-09 11:25:10||412.3||412.3||412.3||412.3|1171
1749468490000|2025-06-09 11:28:10|||||||||791
1749468550000|2025-06-09 11:29:10||412.4||412.4||412.4||412.4|0
1749468620000|2025-06-09 11:30:20|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|1027
1749468650000|2025-06-09 11:30:50||412.2||412.2||412.2||412.2|0
1749468780000|2025-06-09 11:33:00||412.3||412.3||412.3||412.3|0
1749468790000|2025-06-09 11:33:10||412.2||412.2||412.2||412.2|0
1749468850000|2025-06-09 11:34:10||412.3||412.3||412.3||412.3|45
1749468900000|2025-06-09 11:35:00|||||||||89
1749468920000|2025-06-09 11:35:20|||||||||187
1749468990000|2025-06-09 11:36:30|412.3|412.2|412.4|412.2|412.4|412.2|412.3|412.2|81
1749469000000|2025-06-09 11:36:40|||||||||955
1749469200000|2025-06-09 11:40:00|412.2|412.1|412.2|412.1|412.2|412.1|412.1|412|1535
1749469260000|2025-06-09 11:41:00|412.1|412|412.1|412|412.1|412|412.1|412|42
1749469320000|2025-06-09 11:42:00|412|411.9|412|411.9|412|411.9|412|411.9|0
1749469410000|2025-06-09 11:43:30|412.1|412|412.1|412|412.1|412|412.1|412|2072
1749469420000|2025-06-09 11:43:40||411.9||411.9||411.9||411.9|2217
1749469510000|2025-06-09 11:45:10||412||412||412||412|0
1749469540000|2025-06-09 11:45:40|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|495
1749469580000|2025-06-09 11:46:20|412.1|412|412.2|412|412.2|412|412.1|412|3504
1749469590000|2025-06-09 11:46:30|412.1|412.1|412.2|412.1|412.2|412.1|412.1|412.1|463
1749469810000|2025-06-09 11:50:10|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|67
1749469830000|2025-06-09 11:50:30|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|109
1749469860000|2025-06-09 11:51:00|412|411.8|412|411.9|412|411.9|412|411.8|0
1749469870000|2025-06-09 11:51:10|412.1|412|412.1|411.9|412.1|412|412.1|411.9|990
1749469920000|2025-06-09 11:52:00||412||412||412||412|0
1749469980000|2025-06-09 11:53:00|||||||||2
1749470040000|2025-06-09 11:54:00|||||||||1
1749470050000|2025-06-09 11:54:10|412|411.9|412|411.9|412|411.9|412|411.9|139
1749470300000|2025-06-09 11:58:20|412.1|412|412.1|412|412.1|412|412.1|412|150
1749470320000|2025-06-09 11:58:40|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|0
1749470340000|2025-06-09 11:59:00||412||412||412||412|947
1749470380000|2025-06-09 11:59:40|412.1||412.1||412.1||412.1||0
1749470460000|2025-06-09 12:01:00|||||||||2427
1749470540000|2025-06-09 12:02:20|412.2|412.1|412.2|412|412.2|412.1|412.2|412|576
1749470560000|2025-06-09 12:02:40|412.1||412.1||412.1||412.1||0
1749470640000|2025-06-09 12:04:00|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|1117
1749470650000|2025-06-09 12:04:10|412|411.9|412.1|411.9|412.1|411.9|412|411.9|964
1749470700000|2025-06-09 12:05:00||412||412||412||412|0
1749470760000|2025-06-09 12:06:00|||||||||1152
1749470770000|2025-06-09 12:06:10|412.2||412.2||412.2||412.2||274
1749470880000|2025-06-09 12:08:00|412.1||412.1||412.1||412.1||0
1749471030000|2025-06-09 12:10:30|||||||||519
1749471050000|2025-06-09 12:10:50|412.2||412.2||412.2||412.2||1554
1749471090000|2025-06-09 12:11:30||412.1||412.1||412.1||412.1|0
1749471270000|2025-06-09 12:14:30|412.1|412|412.1|412|412.1|412|412.1|412|1064
1749471370000|2025-06-09 12:16:10|412.2||412.2||412.2||412.2||0
1749471410000|2025-06-09 12:16:50|412.1||412.1||412.1||412.1||1754
1749471520000|2025-06-09 12:18:40|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|1944
1749471530000|2025-06-09 12:18:50|412.3||412.3||412.3||412.3||747
1749471740000|2025-06-09 12:22:20|412.2||412.2||412.2||412.2||0
1749471760000|2025-06-09 12:22:40|||||||||496
1749471810000|2025-06-09 12:23:30|||||||||125
1749471820000|2025-06-09 12:23:40|||||||||144
1749471900000|2025-06-09 12:25:00|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|0
1749471930000|2025-06-09 12:25:30|||||||||766
1749471940000|2025-06-09 12:25:40|412.4||412.4||412.4||412.4||0
1749471980000|2025-06-09 12:26:20|412.3||412.3||412.3||412.3||0
1749472140000|2025-06-09 12:29:00|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|502
1749472200000|2025-06-09 12:30:00|412.5|412.4|412.6|412.4|412.6|412.4|412.5|412.4|3436
1749472230000|2025-06-09 12:30:30|412.5||412.5||412.5||412.5||0
1749472310000|2025-06-09 12:31:50|412.6|412.5|412.6|412.4|412.6|412.5|412.6|412.4|1942
1749472320000|2025-06-09 12:32:00|412.5||412.5||412.5||412.5||0
1749472500000|2025-06-09 12:35:00|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|150
1749472510000|2025-06-09 12:35:10|412.4||412.4||412.4||412.4||2430
1749472570000|2025-06-09 12:36:10|412.5|412.2|412.5|412.2|412.5|412.2|412.5|412.2|0
1749472580000|2025-06-09 12:36:20|412.4|412.1|412.4|412.1|412.4|412.1|412.4|412.1|0
1749472590000|2025-06-09 12:36:30|412.5|412.2|412.4|412.2|412.5|412.2|412.4|412.2|0
1749472600000|2025-06-09 12:36:40|412.5|412.3|412.5|412.3|412.5|412.3|412.5|412.3|0
1749472610000|2025-06-09 12:36:50|412.4|412.2|412.4|412.2|412.4|412.2|412.4|412.2|0
1749472620000|2025-06-09 12:37:00|412.5|412.3|412.4|412.2|412.5|412.3|412.4|412.2|0
1749472630000|2025-06-09 12:37:10|412.5|412.3|412.7|412.4|412.7|412.4|412.5|412.3|1
1749472640000|2025-06-09 12:37:20|412.6|412.3|412.6|412.3|412.7|412.4|412.5|412.3|0
1749472650000|2025-06-09 12:37:30|412.7|412.4|412.7|412.4|412.7|412.4|412.5|412.3|0
1749472660000|2025-06-09 12:37:40|412.6|412.3|412.6|412.3|412.7|412.4|412.6|412.3|0
1749472670000|2025-06-09 12:37:50|412.7|412.4|412.6|412.4|412.7|412.4|412.6|412.3|2346
1749472680000|2025-06-09 12:38:00|412.5|412.3|412.5|412.3|412.6|412.4|412.5|412.3|1904
1749472690000|2025-06-09 12:38:10|412.6|412.4|412.6|412.4|412.6|412.4|412.5|412.3|0
1749472700000|2025-06-09 12:38:20|412.5|412.3|412.6|412.4|412.6|412.4|412.5|412.3|0
1749472710000|2025-06-09 12:38:30|412.5|412.3|412.5|412.3|412.5|412.3|412.5|412.3|0
1749472720000|2025-06-09 12:38:40|412.6|412.4|412.6|412.4|412.6|412.4|412.6|412.4|0
1749472740000|2025-06-09 12:39:00|412.5|412.3|412.5|412.3|412.5|412.3|412.5|412.3|0
1749472760000|2025-06-09 12:39:20|412.6|412.4|412.5|412.3|412.6|412.4|412.5|412.3|0
1749472780000|2025-06-09 12:39:40|412.6|412.4|412.6|412.4|412.6|412.4|412.5|412.3|0
1749472800000|2025-06-09 12:40:00|412.5|412.3|412.6|412.4|412.6|412.4|412.5|412.3|0
1749472810000|2025-06-09 12:40:10|412.5|412.3|412.5|412.3|412.5|412.3|412.5|412.3|0
1749472830000|2025-06-09 12:40:30|412.6|412.4|412.5|412.3|412.6|412.4|412.5|412.3|0
1749472840000|2025-06-09 12:40:40|412.6|412.4|412.6|412.4|412.6|412.4|412.6|412.4|0
1749472850000|2025-06-09 12:40:50|412.5|412.3|412.5|412.3|412.6|412.4|412.5|412.3|0
1749472870000|2025-06-09 12:41:10|412.6|412.4|412.6|412.4|412.6|412.4|412.6|412.4|0
1749472890000|2025-06-09 12:41:30|412.5|412.3|412.6|412.4|412.6|412.4|412.5|412.3|0
1749472900000|2025-06-09 12:41:40|412.5|412.3|412.5|412.3|412.5|412.3|412.5|412.3|402
1749472910000|2025-06-09 12:41:50|412.4|412.2|412.3|412.1|412.4|412.2|412.3|412.1|1353
1749472920000|2025-06-09 12:42:00|412.4|412.2|412.3|412.1|412.4|412.2|412.3|412.1|381
1749472940000|2025-06-09 12:42:20|412.4|412.2|412.3|412.1|412.4|412.2|412.3|412.1|0
1749472950000|2025-06-09 12:42:30|412.4|412|412.4|412.1|412.4|412.1|412.3|412|0
1749472960000|2025-06-09 12:42:40|412.3|412|412.3|412|412.3|412|412.3|412|0
1749472970000|2025-06-09 12:42:50|412.4|412.1|412.2|411.9|412.4|412.1|412.2|411.9|1335
1749472980000|2025-06-09 12:43:00|412.1|411.8|412.2|411.9|412.2|411.9|412.1|411.8|0
1749473010000|2025-06-09 12:43:30|412.1|411.8|412.2|411.9|412.2|411.9|412.1|411.8|836
1749473020000|2025-06-09 12:43:40|412.3|412|412.2|411.9|412.3|412|412.2|411.9|0
1749473060000|2025-06-09 12:44:20|412.3|412|412.3|412|412.3|412|412.3|412|0
1749473080000|2025-06-09 12:44:40|412.2|411.9|412.3|412|412.3|412|412.2|411.9|0
1749473100000|2025-06-09 12:45:00|412.2|411.9|412.2|411.9|412.2|411.9|412.2|411.9|0
1749473110000|2025-06-09 12:45:10|412.3|412|412.2|411.9|412.3|412|412.2|411.9|0
1749473130000|2025-06-09 12:45:30|412.3|412|412.2|412|412.3|412|412.1|411.9|0
1749473160000|2025-06-09 12:46:00|412.1|411.9|412.1|411.9|412.1|411.9|412.1|411.9|0
1749473170000|2025-06-09 12:46:10|412.2|412|412.1|411.9|412.2|412|412.1|411.9|0
1749473180000|2025-06-09 12:46:20|412.2|412|412.2|412|412.2|412|412.2|412|0
1749473190000|2025-06-09 12:46:30|412.1|411.9|412.2|412|412.2|412|412.1|411.9|0
1749473200000|2025-06-09 12:46:40|412.1|411.9|412.1|411.9|412.2|412|412.1|411.9|1121
1749473240000|2025-06-09 12:47:20|412.2|412|412.2|412|412.2|412|412.1|411.9|0
1749473250000|2025-06-09 12:47:30|412.1|411.9|412.1|411.9|412.1|411.9|412.1|411.9|0
1749473260000|2025-06-09 12:47:40|412.2|412|412.2|412|412.2|412|412.2|412|0
1749473270000|2025-06-09 12:47:50|412.1|411.9|412.1|411.9|412.2|412|412.1|411.9|0
1749473280000|2025-06-09 12:48:00|412.2|412|412.1|411.9|412.2|412|412.1|411.9|0
1749473290000|2025-06-09 12:48:10|412.2|412|412.1|411.9|412.2|412|412.1|411.9|0
1749473310000|2025-06-09 12:48:30|412.2|412|412.2|412|412.2|412|412.2|412|0
1749473320000|2025-06-09 12:48:40|412.3|412.1|412.3|412|412.3|412.1|412.2|411.9|880
1749473340000|2025-06-09 12:49:00|412.2|411.9|412.3|412|412.3|412|412.2|411.9|0
1749473350000|2025-06-09 12:49:10|412.2|411.9|412.3|412|412.3|412|412.2|411.9|0
1749473360000|2025-06-09 12:49:20|412.2|411.9|412.2|411.9|412.2|411.9|412.2|411.9|0
1749473370000|2025-06-09 12:49:30|412.3|412|412.3|412|412.3|412|412.3|412|0
1749473400000|2025-06-09 12:50:00|412.2|411.9|412.1|411.9|412.3|412|412.1|411.9|0
1749473410000|2025-06-09 12:50:10|412.2|412|412.2|412|412.2|412|412.2|412|0
1749473420000|2025-06-09 12:50:20|412.1|411.9|412.1|411.9|412.1|411.9|412.1|411.9|0
1749473430000|2025-06-09 12:50:30|412.2|412|412.2|412|412.2|412|412.2|412|0
1749473440000|2025-06-09 12:50:40|412.1|411.9|412.1|411.9|412.2|412|412.1|411.9|0
1749473450000|2025-06-09 12:50:50|412.2|412|412.2|412|412.2|412|412.2|412|0
1749473470000|2025-06-09 12:51:10|412.1|411.9|412.1|411.9|412.1|411.9|412.1|411.9|1854
1749473560000|2025-06-09 12:52:40|412|411.9|412.1|411.9|412.1|412|412|411.9|1650
1749473580000|2025-06-09 12:53:00|||||||||2150
1749473610000|2025-06-09 12:53:30||412||412||412||412|0
1749473730000|2025-06-09 12:55:30|||||||||1
1749473780000|2025-06-09 12:56:20||411.9||411.9||411.9||411.9|1613
1749473790000|2025-06-09 12:56:30|412||412.1||412.1||412||0
1749473850000|2025-06-09 12:57:30||412||412||412||412|0
1749473870000|2025-06-09 12:57:50||411.9||411.9||411.9||411.9|0
1749473880000|2025-06-09 12:58:00||412||412||412||412|0
1749474000000|2025-06-09 13:00:00|||||||||1
1749474020000|2025-06-09 13:00:20|412.2||412.2||412.2||412.2||0
1749474030000|2025-06-09 13:00:30|||||||||51
1749474100000|2025-06-09 13:01:40|412.1||412.1||412.1||412.1||0
1749474150000|2025-06-09 13:02:30|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|1921
1749474180000|2025-06-09 13:03:00||412||412||412||412|1124
1749474300000|2025-06-09 13:05:00|412.1|411.9|412.1|411.9|412.1|411.9|412.1|411.9|0
1749474410000|2025-06-09 13:06:50||412||412||412||412|0
1749474420000|2025-06-09 13:07:00|412.2||412.2||412.2||412.2||424
1749474440000|2025-06-09 13:07:20||412.1||412.1||412.1||412.1|0
1749474480000|2025-06-09 13:08:00||412||412||412||412|1456
1749474520000|2025-06-09 13:08:40|412.3|412.2|412.4|412.2|412.4|412.2|412.3|412.2|3509
1749474560000|2025-06-09 13:09:20|412.3|412.3|412.4|412.2|412.4|412.3|412.3|412.2|2676
1749474670000|2025-06-09 13:11:10||412.3||412.3||412.3||412.3|0
1749474700000|2025-06-09 13:11:40||412.2||412.2||412.2||412.2|0
1749474720000|2025-06-09 13:12:00||412.3||412.3||412.3||412.3|0
1749474730000|2025-06-09 13:12:10||412.2||412.2||412.2||412.2|0
1749475110000|2025-06-09 13:18:30|412.2|412.1|412.1|412|412.2|412.1|412.1|412|0
1749475120000|2025-06-09 13:18:40|||||||||755
1749475150000|2025-06-09 13:19:10|412|411.8|412.1|411.9|412.1|411.9|412|411.8|964
1749475210000|2025-06-09 13:20:10||412||412||412||412|0
1749475220000|2025-06-09 13:20:20|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|4150
1749475250000|2025-06-09 13:20:50|412.1|412|412.1|412|412.1|412|412.1|412|0
1749475340000|2025-06-09 13:22:20|412.2|412.1|412.1|412|412.2|412.1|412.1|412|1730
1749475360000|2025-06-09 13:22:40|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|0
1749475380000|2025-06-09 13:23:00|412.1|412|412.1|412|412.1|412|412.1|412|1076
1749475400000|2025-06-09 13:23:20|412|411.9|412|411.9|412|411.9|412|411.9|655
1749475410000|2025-06-09 13:23:30|412.1|412|412.1|412|412.1|412|412.1|412|0
1749475430000|2025-06-09 13:23:50||411.9||411.9||411.9||411.9|0
1749475570000|2025-06-09 13:26:10||412||412||412||412|1274
1749475580000|2025-06-09 13:26:20|412|411.9|412|411.9|412|411.9|412|411.9|0
1749475590000|2025-06-09 13:26:30|412.1||412.1||412.1||412.1||2846
1749475680000|2025-06-09 13:28:00||412||412||412||412|0
1749475740000|2025-06-09 13:29:00|412.2||412.2||412.2||412.2||645
1749475750000|2025-06-09 13:29:10|412.1|412.1|412.1|412|412.1|412.1|412.1|412|843
1749475790000|2025-06-09 13:29:50|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|950
1749475800000|2025-06-09 13:30:00|412.1|412|412|411.9|412.2|412|412|411.9|4384
1749475810000|2025-06-09 13:30:10|411.9|411.8|411.7|411.6|411.9|411.8|411.7|411.6|1366
1749475830000|2025-06-09 13:30:30|411.8|411.5|411.8|411.7|411.8|411.7|411.8|411.5|576
1749475840000|2025-06-09 13:30:40|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.7|0
1749475850000|2025-06-09 13:30:50||411.7||411.7||411.7||411.7|0
1749475860000|2025-06-09 13:31:00||411.8||411.8||411.8||411.7|0
1749475870000|2025-06-09 13:31:10|412|411.9|412|411.8|412|411.9|412|411.8|257
1749475880000|2025-06-09 13:31:20|412.1|411.9|412.1|411.9|412.1|412|412.1|411.9|0
1749475890000|2025-06-09 13:31:30|412||412||412||412||0
1749475910000|2025-06-09 13:31:50|412.1|412|412.1|412|412.1|412|412.1|412|0
1749475920000|2025-06-09 13:32:00|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|3197
1749476010000|2025-06-09 13:33:30||412||412||412||412|1802
1749476020000|2025-06-09 13:33:40|412.3|412.1|412.3|412.1|412.3|412.1|412.3|412.1|505
1749476030000|2025-06-09 13:33:50||412.2||412.2||412.2||412.2|0
1749476040000|2025-06-09 13:34:00|412.4|412.3|412.4|412.2|412.4|412.3|412.4|412.2|443
1749476060000|2025-06-09 13:34:20|412.2|412.1|412.1|411.9|412.2|412.1|412.1|411.9|2305
1749476120000|2025-06-09 13:35:20||412||412||412||412|0
1749476130000|2025-06-09 13:35:30|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|0
1749476190000|2025-06-09 13:36:30|412.1|412|412.1|412|412.1|412|412.1|412|2969
1749476200000|2025-06-09 13:36:40|412|411.9|412|411.9|412|411.9|412|411.9|1668
1749476220000|2025-06-09 13:37:00|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|1374
1749476240000|2025-06-09 13:37:20|||||||||1219
1749476280000|2025-06-09 13:38:00|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|692
1749476310000|2025-06-09 13:38:30|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|3519
1749476320000|2025-06-09 13:38:40|||||||||220
1749476330000|2025-06-09 13:38:50|412.1|412|412.1|412|412.1|412|412.1|411.9|29
1749476340000|2025-06-09 13:39:00|412|411.9|412|411.9|412|411.9|412|411.9|0
1749476350000|2025-06-09 13:39:10|411.9|411.8|412|411.8|412|411.8|411.9|411.8|1139
1749476360000|2025-06-09 13:39:20|411.9||411.9||411.9||411.9||0
1749476370000|2025-06-09 13:39:30|412||412||412||412||957
1749476440000|2025-06-09 13:40:40||411.9||411.9||411.9||411.9|0
1749476500000|2025-06-09 13:41:40|412.1|412|412|411.9|412.1|412|412|411.9|984
1749476510000|2025-06-09 13:41:50||411.8||411.8||411.8||411.8|2134
1749476520000|2025-06-09 13:42:00||411.9||411.9||411.9||411.9|0
1749476530000|2025-06-09 13:42:10||411.8||411.8||411.8||411.8|0
1749476540000|2025-06-09 13:42:20|411.9||411.9||411.9||411.9||0
1749476590000|2025-06-09 13:43:10|412||412||412||412||0
1749476600000|2025-06-09 13:43:20|411.9||411.9||411.9||411.9||0
1749476610000|2025-06-09 13:43:30|||||||||2134
1749476620000|2025-06-09 13:43:40|412||412||412||412||0
1749476640000|2025-06-09 13:44:00|411.9||411.9||411.9||411.9||0
1749476650000|2025-06-09 13:44:10|412|411.9|411.9|411.8|412|411.9|411.9|411.8|0
1749476670000|2025-06-09 13:44:30|412|411.9|412|411.9|412|411.9|412|411.9|0
1749476690000|2025-06-09 13:44:50|412.1|412|412.2|412|412.2|412|412.1|412|1599
1749476700000|2025-06-09 13:45:00|412|411.9|412|411.9|412|411.9|412|411.9|0
1749476710000|2025-06-09 13:45:10|412.1|412|412.1|412|412.1|412|412.1|412|983
1749476760000|2025-06-09 13:46:00|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|0
1749476770000|2025-06-09 13:46:10|412.3||412.3||412.3||412.3||0
1749476830000|2025-06-09 13:47:10|||||||||2134
1749476880000|2025-06-09 13:48:00|||||||||422
1749476920000|2025-06-09 13:48:40|412.1|412|412.1|412|412.1|412|412.1|412|1388
1749476930000|2025-06-09 13:48:50|412|411.9|412|411.9|412|411.9|412|411.9|0
1749476950000|2025-06-09 13:49:10|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|1305
1749477000000|2025-06-09 13:50:00|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|681
1749477010000|2025-06-09 13:50:10|411.9|411.6|411.7|411.6|411.9|411.6|411.7|411.6|1766
1749477020000|2025-06-09 13:50:20||411.5||411.5||411.5||411.5|1400
1749477120000|2025-06-09 13:52:00||411.6||411.6||411.6||411.6|3011
1749477150000|2025-06-09 13:52:30|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|2630
1749477170000|2025-06-09 13:52:50|411.5|411.4|411.5|411.3|411.5|411.4|411.5|411.3|1150
1749477180000|2025-06-09 13:53:00|411.3|411.2|411.3|411.1|411.3|411.2|411.3|411.1|2321
1749477280000|2025-06-09 13:54:40|411.4|411.2|411.4|411.3|411.4|411.3|411.4|411.2|0
1749477320000|2025-06-09 13:55:20|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|619
1749477330000|2025-06-09 13:55:30|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|778
1749477390000|2025-06-09 13:56:30|||||||||586
1749477410000|2025-06-09 13:56:50|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|96
1749477440000|2025-06-09 13:57:20|411.4|411.3|411.2|411|411.4|411.3|411.1|411|2134
1749477450000|2025-06-09 13:57:30|411.1|411.1|411.1|411|411.1|411.1|411.1|411|1492
1749477470000|2025-06-09 13:57:50|411|410.9|410.9|410.7|411|410.9|410.9|410.7|9972
1749477480000|2025-06-09 13:58:00|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1749477580000|2025-06-09 13:59:40|410.9|410.7|410.9|410.8|410.9|410.8|410.9|410.7|2157
1749477600000|2025-06-09 14:00:00|411||411||411||411||0
1749477650000|2025-06-09 14:00:50|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|849
1749477660000|2025-06-09 14:01:00||410.8||410.8||410.8||410.8|0
1749477690000|2025-06-09 14:01:30|411||411||411||411||0
1749477720000|2025-06-09 14:02:00||410.9||410.9||410.9||410.9|0
1749477810000|2025-06-09 14:03:30||410.8||410.8||410.8||410.8|233
1749477820000|2025-06-09 14:03:40|410.9||410.9||410.9||410.9||150
1749477840000|2025-06-09 14:04:00|410.8|410.7|410.8|410.6|410.8|410.7|410.8|410.6|266
1749477850000|2025-06-09 14:04:10||410.7||410.7||410.7||410.7|0
1749477910000|2025-06-09 14:05:10|410.7|410.5|410.6|410.5|410.7|410.5|410.6|410.5|1157
1749477920000|2025-06-09 14:05:20|410.7|410.6|410.7|410.5|410.7|410.6|410.7|410.5|943
1749477930000|2025-06-09 14:05:30|410.6||410.6||410.6||410.6||0
1749477940000|2025-06-09 14:05:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1749477980000|2025-06-09 14:06:20|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|876
1749478000000|2025-06-09 14:06:40|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|68
1749478020000|2025-06-09 14:07:00|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|253
1749478090000|2025-06-09 14:08:10|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|2096
1749478100000|2025-06-09 14:08:20||410.4||410.4||410.4||410.4|517
1749478120000|2025-06-09 14:08:40|410.5|410.5|410.5|410.4|410.5|410.5|410.5|410.4|6102
1749478130000|2025-06-09 14:08:50|410.6||410.6||410.6||410.6||0
1749478140000|2025-06-09 14:09:00|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|150
1749478150000|2025-06-09 14:09:10|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1749478160000|2025-06-09 14:09:20|||||||||1399
1749478190000|2025-06-09 14:09:50|410.9|410.8|410.9|410.7|410.9|410.8|410.9|410.7|1550
1749478200000|2025-06-09 14:10:00|410.8||410.9||410.9||410.8||0
1749478220000|2025-06-09 14:10:20||410.8||410.8||410.8||410.8|0
1749478260000|2025-06-09 14:11:00|411|410.9|411|410.9|411|410.9|411|410.9|150
1749478290000|2025-06-09 14:11:30|411.1|411|411.1|411|411.1|411|411.1|411|0
1749478320000|2025-06-09 14:12:00|||||||||315
1749478330000|2025-06-09 14:12:10|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|0
1749478340000|2025-06-09 14:12:20||411||411||411||411|0
1749478370000|2025-06-09 14:12:50|411.1||411.2||411.2||411.1||0
1749478380000|2025-06-09 14:13:00|411.1||411.2||411.2||411.1||1207
1749478430000|2025-06-09 14:13:50|411.1||411.2||411.2||411.1||619
1749478460000|2025-06-09 14:14:20||411.1||411.1||411.1||411.1|0
1749478470000|2025-06-09 14:14:30|||||||||962
1749478510000|2025-06-09 14:15:10|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|214
1749478550000|2025-06-09 14:15:50|411.4||411.3||411.4||411.3||0
1749478560000|2025-06-09 14:16:00|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|0
1749478660000|2025-06-09 14:17:40|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1749478670000|2025-06-09 14:17:50||411.1||411.1||411.1||411.1|1463
1749478680000|2025-06-09 14:18:00|411.2||411.2||411.2||411.2||0
1749478770000|2025-06-09 14:19:30|411.3||411.3||411.3||411.3||0
1749478820000|2025-06-09 14:20:20|411.2||411.3||411.3||411.2||4334
1749478880000|2025-06-09 14:21:20|411.4|411.2|411.4|411.2|411.4|411.3|411.4|411.2|2432
1749478890000|2025-06-09 14:21:30||411.3||411.3||411.3||411.3|0
1749478910000|2025-06-09 14:21:50||411.2||411.2||411.2||411.2|0
1749478920000|2025-06-09 14:22:00|411.3||411.4||411.4||411.3||0
1749478930000|2025-06-09 14:22:10|411.3||411.3||411.3||411.3||0
1749478940000|2025-06-09 14:22:20|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|435
1749478980000|2025-06-09 14:23:00|||||||||17
1749479040000|2025-06-09 14:24:00|411.5||411.4||411.5||411.4||300
1749479060000|2025-06-09 14:24:20|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|540
1749479070000|2025-06-09 14:24:30||411.1||411.1||411.1||411.1|228
1749479080000|2025-06-09 14:24:40||411.2||411.2||411.2||411.2|0
1749479100000|2025-06-09 14:25:00|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|992
1749479180000|2025-06-09 14:26:20|411.3|411.2|411.2|411.1|411.3|411.2|411.2|411.1|1403
1749479240000|2025-06-09 14:27:20|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1749479270000|2025-06-09 14:27:50|411.4||411.4||411.4||411.4||0
1749479280000|2025-06-09 14:28:00|411.3||411.3||411.3||411.3||0
1749479330000|2025-06-09 14:28:50|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1749479340000|2025-06-09 14:29:00|411.3|411.2|411.4|411.3|411.4|411.3|411.3|411.2|1356
1749479390000|2025-06-09 14:29:50|411.3|411.2|411.4|411.2|411.4|411.3|411.3|411.2|0
1749479400000|2025-06-09 14:30:00||411.3||411.2||411.3||411.2|0
1749479410000|2025-06-09 14:30:10||411.3||411.3||411.3||411.2|120
1749479490000|2025-06-09 14:31:30|||||||||1700
1749479530000|2025-06-09 14:32:10|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|3051
1749479540000|2025-06-09 14:32:20|411.7|411.5|411.6|411.5|411.7|411.5|411.6|411.5|2885
1749479550000|2025-06-09 14:32:30|411.5|411.4|411.3|411.2|411.5|411.4|411.3|411.2|1204
1749479570000|2025-06-09 14:32:50|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|665
1749479600000|2025-06-09 14:33:20|411.3|411.2|411.3|411.1|411.3|411.2|411.3|411.1|0
1749479660000|2025-06-09 14:34:20||411.2||411.2||411.2||411.2|0
1749479670000|2025-06-09 14:34:30|411.4|411.3|411.5|411.4|411.5|411.4|411.4|411.3|0
1749479680000|2025-06-09 14:34:40||411.3||411.3||411.3||411.3|0
1749479690000|2025-06-09 14:34:50|411.4||411.4||411.4||411.4||0
1749479700000|2025-06-09 14:35:00|411.5||411.5||411.5||411.5||150
1749479710000|2025-06-09 14:35:10|411.4||411.4||411.5||411.4||0
1749479720000|2025-06-09 14:35:20|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|2355
1749479750000|2025-06-09 14:35:50|||||||||20
1749479760000|2025-06-09 14:36:00|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1749479830000|2025-06-09 14:37:10|||||||||2280
1749479850000|2025-06-09 14:37:30|411.5||411.5||411.5||411.5||2083
1749479870000|2025-06-09 14:37:50|411.4||411.4||411.4||411.4||0
1749479920000|2025-06-09 14:38:40|||||||||621
1749479930000|2025-06-09 14:38:50|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1749479990000|2025-06-09 14:39:50|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|2542
1749480000000|2025-06-09 14:40:00|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|1146
1749480060000|2025-06-09 14:41:00|411.2|411.1|411.3|411.1|411.3|411.1|411.2|411.1|1440
1749480090000|2025-06-09 14:41:30|411.2||411.2||411.2||411.2||0
1749480110000|2025-06-09 14:41:50|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|2225
1749480150000|2025-06-09 14:42:30||411.1||411.1||411.1||411.1|217
1749480210000|2025-06-09 14:43:30||411.2||411.2||411.2||411.2|1086
1749480220000|2025-06-09 14:43:40|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1749480230000|2025-06-09 14:43:50|411.5||411.5||411.5||411.5||0
1749480250000|2025-06-09 14:44:10|411.4|411.4|411.4|411.3|411.4|411.4|411.4|411.3|0
1749480280000|2025-06-09 14:44:40|||||||||784
1749480290000|2025-06-09 14:44:50|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|956
1749480300000|2025-06-09 14:45:00||411.3||411.3||411.3||411.3|2223
1749480330000|2025-06-09 14:45:30|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|1687
1749480410000|2025-06-09 14:46:50|411.4|411.3|411.5|411.3|411.5|411.3|411.4|411.3|521
1749480440000|2025-06-09 14:47:20||411.4||411.4||411.4||411.4|0
1749480450000|2025-06-09 14:47:30|411.6|411.5|411.6|411.4|411.7|411.5|411.6|411.4|3086
1749480460000|2025-06-09 14:47:40|411.5||411.6||411.6||411.5||0
1749480470000|2025-06-09 14:47:50|411.5|411.3|411.4|411.2|411.5|411.3|411.4|411.2|2836
1749480520000|2025-06-09 14:48:40||411.3||411.2||411.3||411.2|0
1749480530000|2025-06-09 14:48:50|411.5|411.4|411.5|411.3|411.5|411.4|411.5|411.3|6929
1749480640000|2025-06-09 14:50:40||411.4||411.4||411.4||411.4|0
1749480660000|2025-06-09 14:51:00|411.4|411.3|411.5|411.3|411.5|411.3|411.4|411.3|0
1749480740000|2025-06-09 14:52:20||411.4||411.4||411.4||411.4|0
1749480780000|2025-06-09 14:53:00|411.4|411.3|411.5|411.4|411.5|411.4|411.4|411.3|1271
1749480850000|2025-06-09 14:54:10|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|1011
1749480900000|2025-06-09 14:55:00|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|2673
1749480930000|2025-06-09 14:55:30|411.7||411.7||411.7||411.7||1708
1749480960000|2025-06-09 14:56:00|||||||||2581
1749480970000|2025-06-09 14:56:10|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1749480980000|2025-06-09 14:56:20||411.6||411.6||411.6||411.6|0
1749481000000|2025-06-09 14:56:40||411.7||411.7||411.7||411.7|0
1749481010000|2025-06-09 14:56:50|411.7|411.6|411.8|411.6|411.8|411.6|411.7|411.6|0
1749481100000|2025-06-09 14:58:20|411.7||411.7||411.7||411.7||0
1749481110000|2025-06-09 14:58:30|411.8||411.8||411.8||411.8||90
1749481120000|2025-06-09 14:58:40|411.7||411.7||411.7||411.7||0
1749481150000|2025-06-09 14:59:10|411.6|411.5|411.6|411.4|411.6|411.5|411.6|411.4|1327
1749481170000|2025-06-09 14:59:30|411.5||411.5||411.5||411.5||2456
1749481210000|2025-06-09 15:00:10|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|143
1749481220000|2025-06-09 15:00:20||411.4||411.4||411.4||411.4|1128
1749481250000|2025-06-09 15:00:50||411.5||411.4||411.5||411.4|1924
1749481300000|2025-06-09 15:01:40|411.5|411.3|411.4|411.3|411.5|411.3|411.4|411.3|0
1749481310000|2025-06-09 15:01:50||411.2||411.2||411.3||411.2|1327
1749481330000|2025-06-09 15:02:10|411.5|411.3|411.5|411.4|411.5|411.4|411.5|411.3|1590
1749481380000|2025-06-09 15:03:00|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|3451
1749481390000|2025-06-09 15:03:10||411.4||411.4||411.4||411.4|0
1749481410000|2025-06-09 15:03:30|411.5|411.5|411.5|411.4|411.5|411.5|411.5|411.4|1154
1749481430000|2025-06-09 15:03:50||411.3||411.3||411.3||411.3|0
1749481440000|2025-06-09 15:04:00||411.4||411.4||411.4||411.4|0
1749481460000|2025-06-09 15:04:20||411.3||411.3||411.3||411.3|0
1749481480000|2025-06-09 15:04:40||411.4||411.4||411.4||411.4|0
1749481490000|2025-06-09 15:04:50||411.3||411.3||411.3||411.3|1298
1749481500000|2025-06-09 15:05:00||411.4||411.4||411.4||411.4|1035
1749481510000|2025-06-09 15:05:10||411.3||411.3||411.3||411.3|0
1749481530000|2025-06-09 15:05:30|411.4||411.4||411.4||411.4||0
1749481580000|2025-06-09 15:06:20|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|2673
1749481610000|2025-06-09 15:06:50|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|2308
1749481680000|2025-06-09 15:08:00|411.5||411.5||411.5||411.5||1936
1749481740000|2025-06-09 15:09:00|411.4||411.4||411.4||411.4||0
1749481750000|2025-06-09 15:09:10|411.5|411.4|411.5|411.3|411.5|411.4|411.5|411.3|0
1749481770000|2025-06-09 15:09:30|411.4||411.5||411.5||411.4||0
1749481780000|2025-06-09 15:09:40|411.4||411.4||411.4||411.4||0
1749481790000|2025-06-09 15:09:50|411.5|411.4|411.4|411.3|411.5|411.4|411.4|411.3|0
1749481800000|2025-06-09 15:10:00|411.5|411.4|411.5|411.3|411.5|411.4|411.5|411.3|2673
1749481880000|2025-06-09 15:11:20|411.6|411.4|411.6|411.5|411.6|411.5|411.6|411.4|0
1749481890000|2025-06-09 15:11:30||411.4||411.4||411.4||411.4|0
1749481930000|2025-06-09 15:12:10||411.5||411.4||411.5||411.4|2673
1749481940000|2025-06-09 15:12:20|||||||||2673
1749481970000|2025-06-09 15:12:50|411.5||411.5||411.5||411.5||0
1749481980000|2025-06-09 15:13:00|411.6||411.6||411.6||411.6||0
1749481990000|2025-06-09 15:13:10|411.5||411.5||411.5||411.5||0
1749482010000|2025-06-09 15:13:30|411.6||411.6||411.6||411.6||197
1749482040000|2025-06-09 15:14:00||411.5||411.5||411.5||411.5|0
1749482050000|2025-06-09 15:14:10|411.5|411.4|411.6|411.4|411.6|411.4|411.5|411.4|0
1749482130000|2025-06-09 15:15:30|411.6|411.3|411.6|411.4|411.6|411.4|411.6|411.3|0
1749482140000|2025-06-09 15:15:40|411.5|411.3|411.6|411.3|411.6|411.3|411.5|411.3|0
1749482150000|2025-06-09 15:15:50|411.7|411.4|411.5|411.3|411.7|411.4|411.5|411.3|0
1749482170000|2025-06-09 15:16:10|411.6|411.4|411.6|411.4|411.6|411.4|411.5|411.3|774
1749482180000|2025-06-09 15:16:20|411.5|411.3|411.6|411.4|411.6|411.4|411.5|411.3|6789
1749482190000|2025-06-09 15:16:30|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|0
1749482200000|2025-06-09 15:16:40|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|0
1749482210000|2025-06-09 15:16:50|411.5|411.3|411.6|411.4|411.6|411.4|411.5|411.3|0
1749482220000|2025-06-09 15:17:00|411.5|411.3|411.6|411.4|411.6|411.4|411.5|411.3|0
1749482230000|2025-06-09 15:17:10|411.5|411.3|411.7|411.5|411.7|411.5|411.5|411.3|1480
1749482240000|2025-06-09 15:17:20||411.4||411.4||411.4||411.4|0
1749482250000|2025-06-09 15:17:30|411.6|411.3|411.7|411.4|411.7|411.4|411.6|411.3|0
1749482260000|2025-06-09 15:17:40|411.6|411.5|411.7|411.5|411.7|411.5|411.6|411.5|628
1749482270000|2025-06-09 15:17:50|411.6|411.4|411.7|411.5|411.7|411.5|411.6|411.4|2322
1749482280000|2025-06-09 15:18:00|411.6|411.4|411.6|411.4|411.7|411.5|411.6|411.4|0
1749482290000|2025-06-09 15:18:10|411.7|411.5|411.7|411.5|411.7|411.5|411.6|411.4|1191
1749482300000|2025-06-09 15:18:20|411.6|411.4|411.6|411.4|411.7|411.5|411.6|411.4|418
1749482310000|2025-06-09 15:18:30|411.7|411.5|411.6|411.4|411.7|411.5|411.6|411.4|0
1749482320000|2025-06-09 15:18:40|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1749482340000|2025-06-09 15:19:00|411.6|411.4|411.8|411.6|411.8|411.6|411.6|411.4|1667
1749482350000|2025-06-09 15:19:10|411.7|411.5|411.8|411.6|411.8|411.6|411.7|411.5|0
1749482360000|2025-06-09 15:19:20|411.7|411.5|411.8|411.6|411.8|411.6|411.7|411.5|0
1749482370000|2025-06-09 15:19:30|411.7|411.5|411.8|411.6|411.8|411.6|411.7|411.5|0
1749482380000|2025-06-09 15:19:40|411.7|411.5|411.8|411.6|411.8|411.6|411.7|411.5|2219
1749482390000|2025-06-09 15:19:50|411.7|411.5|411.7|411.5|411.8|411.6|411.7|411.5|0
1749482400000|2025-06-09 15:20:00|411.5|411.3|411.6|411.4|411.6|411.4|411.5|411.3|2377
1749482410000|2025-06-09 15:20:10|411.5|411.3|411.5|411.3|411.6|411.4|411.5|411.3|2673
1749482420000|2025-06-09 15:20:20|411.6|411.4|411.5|411.3|411.6|411.4|411.5|411.3|0
1749482430000|2025-06-09 15:20:30|||||||||2186
1749482440000|2025-06-09 15:20:40|411.6|411.4|411.5|411.3|411.6|411.4|411.5|411.3|0
1749482450000|2025-06-09 15:20:50|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|0
1749482460000|2025-06-09 15:21:00|411.5|411.3|411.6|411.4|411.6|411.4|411.5|411.3|4496
1749482470000|2025-06-09 15:21:10|411.5|411.3|411.5|411.3|411.6|411.4|411.5|411.3|0
1749482480000|2025-06-09 15:21:20|411.6|411.4|411.6|411.4|411.6|411.4|411.5|411.3|2193
1749482490000|2025-06-09 15:21:30|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|0
1749482500000|2025-06-09 15:21:40|411.6|411.4|411.6|411.4|411.6|411.4|411.5|411.3|0
1749482510000|2025-06-09 15:21:50|411.5|411.3|411.5|411.3|411.6|411.4|411.5|411.3|0
1749482520000|2025-06-09 15:22:00|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|30
1749482530000|2025-06-09 15:22:10|411.7|411.5|411.7|411.5|411.8|411.6|411.6|411.4|2648
1749482540000|2025-06-09 15:22:20|411.8|411.6|411.7|411.5|411.8|411.6|411.7|411.5|609
1749482550000|2025-06-09 15:22:30|411.8|411.6|411.7|411.5|411.8|411.6|411.7|411.5|150
1749482570000|2025-06-09 15:22:50|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|1047
1749482580000|2025-06-09 15:23:00|411.7|411.5|411.8|411.6|411.9|411.7|411.7|411.5|61
1749482590000|2025-06-09 15:23:10|411.9|411.7|411.8|411.5|411.9|411.7|411.7|411.5|3647
1749482610000|2025-06-09 15:23:30|411.9|411.6|411.8|411.6|411.9|411.7|411.7|411.5|2692
1749482620000|2025-06-09 15:23:40|411.7|411.5|411.8|411.6|411.8|411.6|411.7|411.5|0
1749482630000|2025-06-09 15:23:50|411.7|411.5|411.7|411.5|411.8|411.6|411.7|411.5|260
1749482640000|2025-06-09 15:24:00|411.8|411.6|411.7|411.5|411.8|411.6|411.7|411.5|0
1749482650000|2025-06-09 15:24:10|411.8|411.6|411.8|411.6|411.8|411.6|411.7|411.5|0
1749482660000|2025-06-09 15:24:20|411.7|411.5|411.7|411.5|411.8|411.6|411.7|411.5|0
1749482670000|2025-06-09 15:24:30|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|823
1749482680000|2025-06-09 15:24:40|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1749482690000|2025-06-09 15:24:50|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|0
1749482700000|2025-06-09 15:25:00|411.7|411.5|411.9|411.6|411.9|411.6|411.7|411.5|180
1749482710000|2025-06-09 15:25:10|411.8|411.7|411.8|411.6|411.8|411.7|411.8|411.6|2957
1749482720000|2025-06-09 15:25:20|411.9|411.7|411.9|411.7|411.9|411.7|411.8|411.6|0
1749482730000|2025-06-09 15:25:30|411.8|411.6|411.8|411.6|411.9|411.7|411.8|411.6|0
1749482740000|2025-06-09 15:25:40|411.9|411.7|411.8|411.6|411.9|411.7|411.8|411.6|0
1749482750000|2025-06-09 15:25:50|411.9|411.7|411.9|411.7|412.1|411.8|411.9|411.7|4537
1749482760000|2025-06-09 15:26:00|412|411.8|412|411.8|412|411.8|411.9|411.7|0
1749482770000|2025-06-09 15:26:10|411.9|411.7|412|411.8|412|411.8|411.9|411.7|2729
1749482780000|2025-06-09 15:26:20|411.9|411.7|411.9|411.7|411.9|411.7|411.9|411.7|0
1749482790000|2025-06-09 15:26:30|412|411.8|411.9|411.7|412|411.8|411.9|411.7|2389
1749482800000|2025-06-09 15:26:40|412|411.8|412|411.8|412|411.8|411.9|411.7|0
1749482810000|2025-06-09 15:26:50|411.9|411.7|411.9|411.7|412|411.8|411.9|411.7|0
1749482820000|2025-06-09 15:27:00|412|411.8|412|411.8|412|411.8|411.9|411.7|0
1749482830000|2025-06-09 15:27:10|412.1|411.7|412|411.7|412.1|411.7|412|411.7|2265
1749482840000|2025-06-09 15:27:20|411.9||411.9||411.9||411.9||2336
1749482850000|2025-06-09 15:27:30|412|411.8|412|411.8|412|411.8|412|411.8|0
1749482860000|2025-06-09 15:27:40|411.9|411.7|412|411.8|412|411.8|411.9|411.7|1065
1749482870000|2025-06-09 15:27:50|411.9|411.7|411.9|411.7|412|411.8|411.9|411.7|2238
1749482880000|2025-06-09 15:28:00|412|411.8|411.8|411.6|412|411.8|411.8|411.6|2056
1749482890000|2025-06-09 15:28:10|411.9|411.7|411.8|411.6|411.9|411.7|411.8|411.6|0
1749482900000|2025-06-09 15:28:20|411.9|411.7|411.9|411.7|411.9|411.7|411.8|411.6|0
1749482910000|2025-06-09 15:28:30|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|2309
1749482920000|2025-06-09 15:28:40|411.9|411.7|411.9|411.7|411.9|411.7|411.8|411.6|750
1749482930000|2025-06-09 15:28:50|411.8|411.6|411.8|411.6|411.9|411.7|411.8|411.6|2107
1749482940000|2025-06-09 15:29:00|411.9|411.7|411.8|411.6|411.9|411.7|411.8|411.6|0
1749482950000|2025-06-09 15:29:10|411.9|411.7|411.8|411.6|411.9|411.7|411.8|411.6|0
1749482960000|2025-06-09 15:29:20|411.9|411.7|411.9|411.7|411.9|411.7|411.8|411.6|167
1749482970000|2025-06-09 15:29:30|411.8|411.6|411.9|411.7|411.9|411.7|411.8|411.6|0
1749482980000|2025-06-09 15:29:40|411.8|411.6|411.9|411.7|411.9|411.7|411.8|411.6|523
1749482990000|2025-06-09 15:29:50|411.8|411.6|411.8|411.6|411.9|411.7|411.8|411.6|2408
1749538820000|2025-06-10 07:00:20|412.5|412.1|412.8|412.2|412.8|412.6|412.5|412.1|230
1749538830000|2025-06-10 07:00:30|412.7|412.3|412.8|412.3|412.8|412.3|412.6|412.3|1500
1749538860000|2025-06-10 07:01:00|412.7|412.4|412.7|412.4|412.8|412.4|412.7|412.4|2172
1749538870000|2025-06-10 07:01:10|412.6|412.3|412.6|412.2|412.7|412.3|412.6|412.1|1400
1749538880000|2025-06-10 07:01:20|412.5|412.3|412.5|412.1|412.5|412.3|412.3|411.9|1110
1749538890000|2025-06-10 07:01:30|412.8|412.4|412.8|412.4|412.8|412.4|412.8|412.4|0
1749538900000|2025-06-10 07:01:40||412.6||412.6||412.6||412.6|0
1749538920000|2025-06-10 07:02:00|413.1|412.7|413.4|413.1|413.4|413.1|413.1|412.7|3494
1749538930000|2025-06-10 07:02:10||413||413.1||413.1||413|0
1749538940000|2025-06-10 07:02:20||413.2||413.1||413.2||413.1|0
1749538950000|2025-06-10 07:02:30||413.2||413.3||413.3||413.2|0
1749538960000|2025-06-10 07:02:40||413.2||413.2||413.2||413.2|0
1749538970000|2025-06-10 07:02:50||413.3||413.3||413.3||413.3|0
1749538980000|2025-06-10 07:03:00|413.3|413.2|413.4|413.1|413.4|413.2|413.3|413.1|2864
1749538990000|2025-06-10 07:03:10|413.6|413.2|413.6|413.2|413.6|413.3|413.6|413.2|125
1749539000000|2025-06-10 07:03:20|413.5|413.1|413|412.6|413.5|413.1|413|412.6|2326
1749539010000|2025-06-10 07:03:30|412.9|412.4|412.9|412.4|412.9|412.4|412.9|412.4|0
1749539020000|2025-06-10 07:03:40|412.8||412.8||412.9||412.8||0
1749539030000|2025-06-10 07:03:50|412.9|412.5|412.9|412.5|412.9|412.5|412.9|412.5|0
1749539040000|2025-06-10 07:04:00|412.8|412.4|412.9|412.5|412.9|412.5|412.8|412.4|0
1749539060000|2025-06-10 07:04:20|412.8||412.9||412.9||412.8||0
1749539080000|2025-06-10 07:04:40|412.8|412.6|412.8|412.5|412.8|412.6|412.8|412.5|1098
1749539090000|2025-06-10 07:04:50|412.9||412.9||412.9||412.9||0
1749539100000|2025-06-10 07:05:00|413|412.6|413|412.7|413|412.7|413|412.6|0
1749539110000|2025-06-10 07:05:10|412.7|412.3|412.7|412.3|412.7|412.3|412.7|412.3|1790
1749539120000|2025-06-10 07:05:20|412.8|412.4|412.8|412.4|412.8|412.4|412.8|412.4|0
1749539150000|2025-06-10 07:05:50||412.5||412.6||412.6||412.5|0
1749539160000|2025-06-10 07:06:00|413|412.5|412.9|412.5|413|412.5|412.9|412.5|0
1749539170000|2025-06-10 07:06:10||412.6||412.5||412.6||412.5|0
1749539180000|2025-06-10 07:06:20|412.8||412.8||412.8||412.8||0
1749539190000|2025-06-10 07:06:30|412.7||412.7||412.7||412.7||0
1749539200000|2025-06-10 07:06:40|412.8|412.3|412.6|412.3|412.8|412.3|412.6|412.3|729
1749539240000|2025-06-10 07:07:20|412.5|411.9|412.2|411.9|412.5|411.9|412.2|411.9|0
1749539250000|2025-06-10 07:07:30|412.1||412.2||412.2||412.1||0
1749539260000|2025-06-10 07:07:40|412.1|412|412.2|412|412.2|412|412.1|412|1400
1749539290000|2025-06-10 07:08:10||412.1||412.1||412.1||412.1|749
1749539300000|2025-06-10 07:08:20|412.3|412.2|412.6|412.2|412.7|412.3|412.3|412.2|0
1749539310000|2025-06-10 07:08:30|412.7|412.3|412.7|412.4|412.7|412.4|412.7|412.3|0
1749539330000|2025-06-10 07:08:50||412.5||412.5||412.5||412.5|654
1749539350000|2025-06-10 07:09:10|412.9|412.6|412.9|412.7|412.9|412.7|412.9|412.6|186
1749539360000|2025-06-10 07:09:20|413|412.6|413|412.7|413|412.7|413|412.6|0
1749539370000|2025-06-10 07:09:30|413.2|412.8|413.2|413|413.2|413|413.2|412.8|500
1749539380000|2025-06-10 07:09:40|413.3||413.3||413.3||413.3||0
1749539390000|2025-06-10 07:09:50|413.2|412.9|413.2|412.9|413.2|412.9|413.1|412.9|1134
1749539400000|2025-06-10 07:10:00|413.1|412.8|413|412.8|413.1|412.8|413|412.8|2866
1749539410000|2025-06-10 07:10:10|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|0
1749539420000|2025-06-10 07:10:20|413||413||413||413||0
1749539440000|2025-06-10 07:10:40||412.8||412.8||412.8||412.8|0
1749539450000|2025-06-10 07:10:50|413.1|412.9|413.1|412.8|413.1|412.9|413.1|412.8|0
1749539460000|2025-06-10 07:11:00|413||413||413||413||0
1749539470000|2025-06-10 07:11:10|413.1||413.1||413.1||413.1||0
1749539480000|2025-06-10 07:11:20|413|412.4|412.5|412.2|413|412.4|412.5|412.2|1278
1749539490000|2025-06-10 07:11:30|412.4||412.4||412.4||412.4||0
1749539510000|2025-06-10 07:11:50|412.3|412|412.3|412|412.3|412|412.3|412|554
1749539520000|2025-06-10 07:12:00|412.1|411.8|412|411.7|412.1|411.8|412|411.7|150
1749539530000|2025-06-10 07:12:10|411.9|411.5|411.8|411.5|411.9|411.5|411.8|411.5|0
1749539540000|2025-06-10 07:12:20||411.6||411.6||411.6||411.5|213
1749539550000|2025-06-10 07:12:30|411.7|411.5|411.7|411.4|411.7|411.5|411.7|411.4|0
1749539560000|2025-06-10 07:12:40||411.5||411.4||411.5||411.4|0
1749539570000|2025-06-10 07:12:50|411.8|411.5|411.8|411.6|411.8|411.6|411.8|411.5|947
1749539600000|2025-06-10 07:13:20|411.9||411.9||411.9||411.9||0
1749539610000|2025-06-10 07:13:30|412|411.7|412|411.7|412|411.8|412|411.7|0
1749539630000|2025-06-10 07:13:50||411.8||411.7||411.8||411.7|0
1749539640000|2025-06-10 07:14:00|412.2|411.8|412.3|412|412.3|412|412.2|411.8|0
1749539660000|2025-06-10 07:14:20|412.2|411.8|412.1|411.8|412.2|411.9|412.1|411.8|1188
1749539670000|2025-06-10 07:14:30|412.2|411.9|412.2|411.9|412.2|411.9|412.2|411.9|0
1749539680000|2025-06-10 07:14:40||412||412||412||412|955
1749539690000|2025-06-10 07:14:50|412.3|412.2|412.4|412.2|412.4|412.2|412.3|412.2|994
1749539700000|2025-06-10 07:15:00|412.6|412.3|412.8|412.6|412.8|412.6|412.6|412.3|1810
1749539710000|2025-06-10 07:15:10|412.9||412.9||412.9||412.9||0
1749539730000|2025-06-10 07:15:30|412.8|412.4|412.6|412.4|412.8|412.4|412.6|412.4|1067
1749539760000|2025-06-10 07:16:00|412.5|412.2|412.5|412.2|412.5|412.2|412.5|412.2|0
1749539770000|2025-06-10 07:16:10|412.4||412.4||412.4||412.4||0
1749539780000|2025-06-10 07:16:20|412.2|411.9|412.1|411.8|412.2|411.9|412.1|411.8|213
1749539790000|2025-06-10 07:16:30|412|411.7|412|411.7|412|411.7|412|411.7|0
1749539800000|2025-06-10 07:16:40|412.2|411.9|412.2|412|412.2|412|412.2|411.9|150
1749539900000|2025-06-10 07:18:20|412.1|411.9|412.1|411.9|412.1|411.9|412.1|411.9|20
1749539910000|2025-06-10 07:18:30|412.2|412|412.2|412.1|412.2|412.1|412.2|412|1291
1749539940000|2025-06-10 07:19:00||411.9||411.9||411.9||411.9|318
1749539950000|2025-06-10 07:19:10|412.1|411.8|412|411.8|412.1|411.8|412|411.8|890
1749539970000|2025-06-10 07:19:30|411.9|411.6|411.9|411.7|411.9|411.7|411.9|411.6|0
1749539980000|2025-06-10 07:19:40|412|411.8|412|411.8|412|411.8|412|411.8|652
1749540000000|2025-06-10 07:20:00||411.9||411.9||411.9||411.9|0
1749540040000|2025-06-10 07:20:40|412.2|412|412.2|412|412.2|412|412.2|412|1083
1749540060000|2025-06-10 07:21:00|412.3|412.1|412.3|412.1|412.3|412.1|412.3|412.1|0
1749540100000|2025-06-10 07:21:40||412.2||412.2||412.2||412.2|0
1749540120000|2025-06-10 07:22:00||412.1||412.1||412.1||412.1|2239
1749540190000|2025-06-10 07:23:10|412.2|412.2|412.2|412.1|412.2|412.2|412.2|412.1|2202
1749540220000|2025-06-10 07:23:40|412.1|412|412.1|412|412.1|412|412.1|412|255
1749540230000|2025-06-10 07:23:50|412|411.8|412|411.8|412|411.8|412|411.8|0
1749540240000|2025-06-10 07:24:00|412.1||412.1||412.1||412.1||0
1749540250000|2025-06-10 07:24:10||411.9||411.9||411.9||411.9|0
1749540260000|2025-06-10 07:24:20||412||412||412||412|0
1749540300000|2025-06-10 07:25:00||411.9||411.9||411.9||411.9|952
1749540330000|2025-06-10 07:25:30|412|411.6|411.9|411.6|412|411.6|411.9|411.6|1002
1749540340000|2025-06-10 07:25:40|411.6|411.3|411.6|411.3|411.6|411.3|411.6|411.3|0
1749540350000|2025-06-10 07:25:50|411.5|411.2|411.5|411.2|411.5|411.2|411.5|411.2|0
1749540360000|2025-06-10 07:26:00|411.4|411.1|411.3|411.2|411.4|411.2|411.3|411.1|0
1749540370000|2025-06-10 07:26:10|411.4|411.1|411.4|411.1|411.4|411.1|411.4|411.1|0
1749540380000|2025-06-10 07:26:20||411.2||411.2||411.2||411.2|0
1749540390000|2025-06-10 07:26:30|411.6|411.3|411.5|411.3|411.6|411.3|411.5|411.3|0
1749540400000|2025-06-10 07:26:40|411.6|411.2|411.5|411.2|411.6|411.2|411.5|411.2|167
1749540420000|2025-06-10 07:27:00|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|150
1749540460000|2025-06-10 07:27:40|411.7||411.7||411.7||411.7||0
1749540480000|2025-06-10 07:28:00||411.5||411.5||411.5||411.5|0
1749540490000|2025-06-10 07:28:10|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|150
1749540500000|2025-06-10 07:28:20|411.9|411.7|412|411.8|412|411.9|411.9|411.7|150
1749540510000|2025-06-10 07:28:30|||||||||149
1749540520000|2025-06-10 07:28:40|412.1||412.1||412.1||412.1||398
1749540560000|2025-06-10 07:29:20|412||412||412.1||412||0
1749540600000|2025-06-10 07:30:00||411.9||411.9||411.9||411.9|0
1749540610000|2025-06-10 07:30:10|411.9|411.7|411.9|411.7|411.9|411.7|411.9|411.7|2685
1749540630000|2025-06-10 07:30:30|411.8|411.8|411.9|411.6|411.9|411.8|411.8|411.6|185
1749540640000|2025-06-10 07:30:40|411.8||411.8||411.8||411.8||0
1749540660000|2025-06-10 07:31:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1749540710000|2025-06-10 07:31:50|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|31
1749540720000|2025-06-10 07:32:00|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|1361
1749540740000|2025-06-10 07:32:20|||||||||715
1749540800000|2025-06-10 07:33:20||411.4||411.4||411.4||411.4|1
1749540810000|2025-06-10 07:33:30|411.4|411.3|411.4|411.2|411.4|411.3|411.4|411.2|589
1749540840000|2025-06-10 07:34:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|826
1749540900000|2025-06-10 07:35:00|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|150
1749541020000|2025-06-10 07:37:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|28
1749541050000|2025-06-10 07:37:30|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|150
1749541060000|2025-06-10 07:37:40|411.5|411.3|411.4|411.3|411.5|411.3|411.4|411.3|317
1749541080000|2025-06-10 07:38:00|||||||||946
1749541090000|2025-06-10 07:38:10|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1749541130000|2025-06-10 07:38:50|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1749541140000|2025-06-10 07:39:00|411.2|411|411.3|411.1|411.3|411.1|411.2|411|662
1749541170000|2025-06-10 07:39:30|411.2|411|411.1|410.9|411.2|411|411|410.9|5
1749541200000|2025-06-10 07:40:00|411|411|411.1|411|411.1|411|411|411|0
1749541210000|2025-06-10 07:40:10|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|2098
1749541250000|2025-06-10 07:40:50|411.3|411.2|411.5|411.3|411.5|411.3|411.3|411.2|0
1749541260000|2025-06-10 07:41:00|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|1436
1749541270000|2025-06-10 07:41:10|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|245
1749541300000|2025-06-10 07:41:40|411.3|411.2|411.4|411.2|411.4|411.2|411.3|411.2|959
1749541320000|2025-06-10 07:42:00|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|17
1749541330000|2025-06-10 07:42:10|411.2||411.2||411.2||411.2||0
1749541340000|2025-06-10 07:42:20|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|687
1749541350000|2025-06-10 07:42:30|411.4|411.3|411.5|411.4|411.5|411.4|411.4|411.3|469
1749541380000|2025-06-10 07:43:00|411.6|411.5|411.7|411.6|411.7|411.6|411.6|411.5|300
1749541430000|2025-06-10 07:43:50|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|544
1749541440000|2025-06-10 07:44:00|411.7||411.7||411.7||411.7||1407
1749541470000|2025-06-10 07:44:30|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|1532
1749541500000|2025-06-10 07:45:00|411.6|411.5|411.6|411.4|411.6|411.5|411.6|411.4|0
1749541540000|2025-06-10 07:45:40|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|1503
1749541560000|2025-06-10 07:46:00||411.2||411.2||411.2||411.2|658
1749541610000|2025-06-10 07:46:50|411.3||411.4||411.4||411.3||0
1749541620000|2025-06-10 07:47:00|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|1557
1749541630000|2025-06-10 07:47:10|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1749541680000|2025-06-10 07:48:00|411.6|411.4|411.6|411.5|411.6|411.5|411.6|411.4|1407
1749541690000|2025-06-10 07:48:10|411.7||411.7||411.7||411.7||1152
1749541720000|2025-06-10 07:48:40|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|579
1749541730000|2025-06-10 07:48:50|||||||||849
1749541760000|2025-06-10 07:49:20|411.6|411.5|411.8|411.7|411.8|411.7|411.6|411.5|150
1749541790000|2025-06-10 07:49:50|412|411.8|412|411.8|412|411.8|412|411.8|150
1749541810000|2025-06-10 07:50:10|412.1|411.9|412.1|412|412.1|412|412.1|411.9|408
1749541840000|2025-06-10 07:50:40|412|411.9|412.1|411.9|412.1|411.9|412|411.9|922
1749541850000|2025-06-10 07:50:50|412.2||412.1||412.2||412.1||0
1749541880000|2025-06-10 07:51:20|412.2||412.1||412.2||412.1||0
1749541890000|2025-06-10 07:51:30||412||412||412||412|0
1749541910000|2025-06-10 07:51:50|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|0
1749541920000|2025-06-10 07:52:00||412||412||412||412|1407
1749541930000|2025-06-10 07:52:10|412.3|412.1|412.3|412.2|412.3|412.2|412.3|412.1|1941
1749541940000|2025-06-10 07:52:20||412.1||412.1||412.1||412.1|1636
1749541980000|2025-06-10 07:53:00|412.2|412.2|412.2|412|412.2|412.2|412.2|412|1666
1749542020000|2025-06-10 07:53:40|412.1||412.1||412.1||412.1||0
1749542100000|2025-06-10 07:55:00|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|0
1749542160000|2025-06-10 07:56:00|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|100
1749542180000|2025-06-10 07:56:20|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|1882
1749542210000|2025-06-10 07:56:50|412.1|412|412.1|412|412.1|412|412.1|412|1308
1749542260000|2025-06-10 07:57:40|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|833
1749542340000|2025-06-10 07:59:00|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.1|0
1749542390000|2025-06-10 07:59:50||412.1||412.1||412.1||412.1|1280
1749542420000|2025-06-10 08:00:20|412.2|412|412.2|412|412.2|412|412.2|412|553
1749542430000|2025-06-10 08:00:30|412.1|412.1|412.1|411.9|412.2|412.1|412.1|411.9|827
1749542440000|2025-06-10 08:00:40|412||412||412||412||0
1749542460000|2025-06-10 08:01:00|412.1|412|412.1|412|412.1|412|412.1|412|400
1749542470000|2025-06-10 08:01:10||411.9||411.9||411.9||411.9|0
1749542510000|2025-06-10 08:01:50|412||412.1||412.1||412||766
1749542570000|2025-06-10 08:02:50|412|411.8|412|411.8|412|411.8|412|411.8|0
1749542590000|2025-06-10 08:03:10|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|100
1749542600000|2025-06-10 08:03:20||411.6||411.6||411.6||411.6|102
1749542610000|2025-06-10 08:03:30|411.6|411.5|411.7|411.6|411.7|411.6|411.6|411.5|3324
1749542620000|2025-06-10 08:03:40|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|2652
1749542630000|2025-06-10 08:03:50|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1749542650000|2025-06-10 08:04:10|411.6||411.6||411.6||411.6||0
1749542670000|2025-06-10 08:04:30|411.5||411.5||411.5||411.5||0
1749542680000|2025-06-10 08:04:40|411.6||411.6||411.6||411.6||0
1749542710000|2025-06-10 08:05:10|411.7|411.6|411.5|411.4|411.7|411.6|411.5|411.4|2763
1749542740000|2025-06-10 08:05:40|411.6||411.6||411.6||411.6||0
1749542760000|2025-06-10 08:06:00|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|1063
1749542770000|2025-06-10 08:06:10|||||||||1807
1749542820000|2025-06-10 08:07:00|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|1063
1749542830000|2025-06-10 08:07:10|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|289
1749542840000|2025-06-10 08:07:20|||||||||500
1749542860000|2025-06-10 08:07:40|412|411.9|412|411.9|412|411.9|412|411.9|249
1749542890000|2025-06-10 08:08:10|411.7|411.6|411.8|411.6|411.8|411.6|411.7|411.6|0
1749542940000|2025-06-10 08:09:00|411.7||411.7||411.7||411.7||0
1749542950000|2025-06-10 08:09:10|411.8||411.8||411.8||411.8||0
1749542960000|2025-06-10 08:09:20|411.7||411.8||411.8||411.7||0
1749543040000|2025-06-10 08:10:40|411.7||411.8||411.8||411.7||348
1749543080000|2025-06-10 08:11:20|411.7|411.5|411.6|411.5|411.7|411.5|411.6|411.5|1418
1749543140000|2025-06-10 08:12:20||411.4||411.4||411.4||411.4|574
1749543200000|2025-06-10 08:13:20|411.5||411.6||411.6||411.5||0
1749543220000|2025-06-10 08:13:40|411.7|411.6|411.7|411.5|411.7|411.6|411.7|411.5|951
1749543230000|2025-06-10 08:13:50||411.6||411.6||411.6||411.6|629
1749543240000|2025-06-10 08:14:00||411.5||411.5||411.5||411.5|947
1749543260000|2025-06-10 08:14:20|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|150
1749543300000|2025-06-10 08:15:00|411.7||411.8||411.8||411.7||0
1749543330000|2025-06-10 08:15:30|411.7||411.7||411.7||411.7||0
1749543340000|2025-06-10 08:15:40|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|51
1749543360000|2025-06-10 08:16:00|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|571
1749543370000|2025-06-10 08:16:10|412||411.9||412||411.9||0
1749543410000|2025-06-10 08:16:50|411.7|411.6|411.8|411.6|411.8|411.6|411.7|411.6|2070
1749543440000|2025-06-10 08:17:20|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|1013
1749543460000|2025-06-10 08:17:40||411.7||411.7||411.7||411.7|819
1749543490000|2025-06-10 08:18:10|411.8||411.8||411.8||411.8||0
1749543500000|2025-06-10 08:18:20||411.6||411.6||411.6||411.6|236
1749543540000|2025-06-10 08:19:00|411.7||411.7||411.7||411.7||0
1749543600000|2025-06-10 08:20:00|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1749543610000|2025-06-10 08:20:10|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|1407
1749543690000|2025-06-10 08:21:30||411.7||411.7||411.7||411.7|1289
1749543710000|2025-06-10 08:21:50|411.8||411.8||411.8||411.8||0
1749543720000|2025-06-10 08:22:00|411.9||411.9||411.9||411.9||0
1749543770000|2025-06-10 08:22:50||411.8||411.8||411.8||411.8|1407
1749543910000|2025-06-10 08:25:10|412|411.9|412|411.9|412|411.9|412|411.9|2429
1749543920000|2025-06-10 08:25:20|412.1||412.1||412.1||412.1||0
1749543980000|2025-06-10 08:26:20|412||412.1||412.1||412||0
1749544050000|2025-06-10 08:27:30|412.2|412.1|412.3|412.1|412.3|412.1|412.2|412.1|1254
1749544060000|2025-06-10 08:27:40|412.2||412.3||412.3||412.2||1051
1749544070000|2025-06-10 08:27:50||412.2||412.2||412.2||412.2|0
1749544110000|2025-06-10 08:28:30|412.4||412.4||412.4||412.4||180
1749544140000|2025-06-10 08:29:00|412.3||412.4||412.4||412.3||848
1749544150000|2025-06-10 08:29:10|412.3||412.3||412.3||412.3||0
1749544170000|2025-06-10 08:29:30|||||||||663
1749544220000|2025-06-10 08:30:20|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|0
1749544260000|2025-06-10 08:31:00|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|171
1749544330000|2025-06-10 08:32:10|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|17
1749544360000|2025-06-10 08:32:40|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|1423
1749544440000|2025-06-10 08:34:00||412.1||412.1||412.1||412.1|0
1749544460000|2025-06-10 08:34:20|412.2||412.2||412.2||412.2||0
1749544470000|2025-06-10 08:34:30|412.3|412.2|412.3|412.1|412.3|412.2|412.3|412.1|439
1749544490000|2025-06-10 08:34:50||412.2||412.2||412.2||412.2|0
1749544520000|2025-06-10 08:35:20|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|1102
1749544530000|2025-06-10 08:35:30|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|542
1749544560000|2025-06-10 08:36:00|412.4||412.4||412.4||412.4||0
1749544570000|2025-06-10 08:36:10|412.3||412.3||412.3||412.3||0
1749544590000|2025-06-10 08:36:30|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|0
1749544600000|2025-06-10 08:36:40|412.3||412.3||412.3||412.3||0
1749544610000|2025-06-10 08:36:50|412.2||412.2||412.2||412.2||0
1749544660000|2025-06-10 08:37:40|412.1|412|412.1|412|412.1|412|412.1|412|150
1749544680000|2025-06-10 08:38:00|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|1088
1749544710000|2025-06-10 08:38:30|||||||||472
1749544720000|2025-06-10 08:38:40|412.1|412|412.1|412|412.1|412|412.1|412|1451
1749544770000|2025-06-10 08:39:30|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|0
1749544800000|2025-06-10 08:40:00|412.3|412.2|412.4|412.2|412.4|412.2|412.3|412.2|1000
1749544820000|2025-06-10 08:40:20||412.3||412.3||412.3||412.3|0
1749544860000|2025-06-10 08:41:00|412.3|412.2|412.4|412.2|412.4|412.2|412.3|412.2|1829
1749544880000|2025-06-10 08:41:20|412.3||412.3||412.3||412.3||0
1749544930000|2025-06-10 08:42:10|412.4||412.3||412.4||412.3||0
1749544940000|2025-06-10 08:42:20|412.4||412.3||412.4||412.3||0
1749544950000|2025-06-10 08:42:30|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|0
1749545100000|2025-06-10 08:45:00|412.1|412|412.1|412|412.1|412|412.1|412|626
1749545110000|2025-06-10 08:45:10|412.2||412.2||412.2||412.2||1015
1749545240000|2025-06-10 08:47:20||412.1||412.1||412.1||412.1|0
1749545290000|2025-06-10 08:48:10|412.1|412|412.1|412|412.1|412|412.1|412|2275
1749545350000|2025-06-10 08:49:10|412|411.9|412.1|411.9|412.1|411.9|412|411.9|633
1749545360000|2025-06-10 08:49:20|412|412|412.2|412.1|412.2|412.1|412|412|150
1749545390000|2025-06-10 08:49:50|412.1|412|412.1|412|412.1|412|412.1|412|211
1749545400000|2025-06-10 08:50:00|412.2||412.2||412.2||412.2||0
1749545490000|2025-06-10 08:51:30|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|1475
1749545520000|2025-06-10 08:52:00|412.4|412.3|412.5|412.4|412.5|412.4|412.4|412.3|1063
1749545570000|2025-06-10 08:52:50|412.4|412.3|412.5|412.3|412.5|412.3|412.4|412.3|0
1749545590000|2025-06-10 08:53:10|412.4||412.5||412.5||412.4||0
1749545600000|2025-06-10 08:53:20|412.4|412.2|412.4|412.2|412.4|412.2|412.4|412.2|929
1749545660000|2025-06-10 08:54:20|412.3||412.3||412.3||412.3||0
1749545690000|2025-06-10 08:54:50||412.1||412.1||412.1||412.1|765
1749545730000|2025-06-10 08:55:30|412.2||412.2||412.2||412.2||0
1749545830000|2025-06-10 08:57:10|412.3|412.2|412.3|412.1|412.3|412.2|412.3|412.1|2045
1749545860000|2025-06-10 08:57:40|412.2||412.3||412.3||412.2||1337
1749545920000|2025-06-10 08:58:40|412.2||412.2||412.2||412.2||0
1749545950000|2025-06-10 08:59:10|412.3||412.3||412.3||412.3||0
1749546030000|2025-06-10 09:00:30|||||||||300
1749546060000|2025-06-10 09:01:00|412.2||412.2||412.2||412.2||0
1749546070000|2025-06-10 09:01:10|||||||||25
1749546080000|2025-06-10 09:01:20||412||412||412||412|2154
1749546090000|2025-06-10 09:01:30|412.1|411.9|412|411.9|412.1|411.9|412|411.9|485
1749546100000|2025-06-10 09:01:40|412.1||412.1||412.1||412.1||0
1749546110000|2025-06-10 09:01:50|||||||||606
1749546130000|2025-06-10 09:02:10|412||412||412.1||412||0
1749546280000|2025-06-10 09:04:40||411.8||411.8||411.8||411.8|91
1749546380000|2025-06-10 09:06:20||411.9||411.9||411.9||411.9|672
1749546440000|2025-06-10 09:07:20|412.1|412|412.1|411.9|412.1|412|412.1|411.9|0
1749546480000|2025-06-10 09:08:00||412||412||412||412|0
1749546490000|2025-06-10 09:08:10|412|411.9|412|411.9|412|411.9|412|411.9|1092
1749546560000|2025-06-10 09:09:20|||||||||1457
1749546570000|2025-06-10 09:09:30||411.8||411.8||411.8||411.8|371
1749546620000|2025-06-10 09:10:20||411.9||411.9||411.9||411.9|100
1749546640000|2025-06-10 09:10:40|||||||||628
1749546650000|2025-06-10 09:10:50|411.9|411.8|411.9|411.7|411.9|411.8|411.9|411.7|1925
1749546660000|2025-06-10 09:11:00|411.8||411.8||411.8||411.8||0
1749546710000|2025-06-10 09:11:50|||||||||200
1749546750000|2025-06-10 09:12:30|411.9|411.8|412.1|411.9|412.1|411.9|411.9|411.8|689
1749546840000|2025-06-10 09:14:00|412||412.1||412.1||412||0
1749546870000|2025-06-10 09:14:30|412|411.8|411.8|411.7|412|411.8|411.8|411.7|22
1749546900000|2025-06-10 09:15:00|411.9|411.8|411.8|411.7|411.9|411.8|411.8|411.7|701
1749546910000|2025-06-10 09:15:10|411.9||411.9||411.9||411.9||0
1749546920000|2025-06-10 09:15:20|411.8||411.8||411.8||411.8||0
1749546940000|2025-06-10 09:15:40||411.6||411.6||411.6||411.6|204
1749546980000|2025-06-10 09:16:20|411.7||411.7||411.7||411.7||677
1749547100000|2025-06-10 09:18:20|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1749547120000|2025-06-10 09:18:40|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|0
1749547130000|2025-06-10 09:18:50|412||411.9||412||411.9||808
1749547140000|2025-06-10 09:19:00|412||412||412||412||1719
1749547180000|2025-06-10 09:19:40|411.9||411.9||411.9||411.9||0
1749547190000|2025-06-10 09:19:50|||||||||3562
1749547240000|2025-06-10 09:20:40|||||||||1349
1749547340000|2025-06-10 09:22:20|412|411.9|412|411.9|412|411.9|412|411.9|1459
1749547380000|2025-06-10 09:23:00|412.1|412|412.1|412|412.1|412|412.1|412|1112
1749547390000|2025-06-10 09:23:10|412.2||412.1||412.2||412.1||1300
1749547420000|2025-06-10 09:23:40||411.9||411.9||411.9||411.9|2076
1749547460000|2025-06-10 09:24:20|412||412||412||412||0
1749547480000|2025-06-10 09:24:40|||||||||750
1749547500000|2025-06-10 09:25:00|412.1|412|412.1|412|412.1|412|412.1|412|710
1749547570000|2025-06-10 09:26:10||411.9||411.9||411.9||411.9|150
1749547640000|2025-06-10 09:27:20|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|0
1749547710000|2025-06-10 09:28:30|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|30
1749547720000|2025-06-10 09:28:40||412.1||412.1||412.1||412.1|150
1749547920000|2025-06-10 09:32:00|412.1|412|412.1|412|412.1|412|412.1|412|1734
1749547930000|2025-06-10 09:32:10||411.9||411.9||411.9||411.9|1692
1749548110000|2025-06-10 09:35:10||412||412||412||412|0
1749548120000|2025-06-10 09:35:20|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|895
1749548160000|2025-06-10 09:36:00||412||412||412||412|855
1749548200000|2025-06-10 09:36:40|412.1||412.1||412.1||412.1||0
1749548240000|2025-06-10 09:37:20|412.2||412.2||412.2||412.2||0
1749548360000|2025-06-10 09:39:20||412.1||412.1||412.1||412.1|0
1749548460000|2025-06-10 09:41:00|412.1|412|412.1|412|412.1|412|412.1|412|3395
1749548520000|2025-06-10 09:42:00|412.2||412.2||412.2||412.2||0
1749548590000|2025-06-10 09:43:10||412.1||412.1||412.1||412.1|0
1749548600000|2025-06-10 09:43:20|412.4|412.2|412.4|412.2|412.4|412.2|412.4|412.2|0
1749548700000|2025-06-10 09:45:00||412.3||412.2||412.3||412.2|1095
1749548710000|2025-06-10 09:45:10||412.3||412.3||412.3||412.3|0
1749548750000|2025-06-10 09:45:50|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|1919
1749548760000|2025-06-10 09:46:00||412.1||412.1||412.1||412.1|556
1749548870000|2025-06-10 09:47:50|412.2|412|412.2|412|412.2|412|412.2|412|2655
1749548910000|2025-06-10 09:48:30|412.1||412.1||412.1||412.1||1425
1749548920000|2025-06-10 09:48:40||411.9||411.9||411.9||411.9|2000
1749548940000|2025-06-10 09:49:00|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|950
1749549000000|2025-06-10 09:50:00||412||412||412||412|671
1749549080000|2025-06-10 09:51:20|412.1||412.1||412.1||412.1||0
1749549160000|2025-06-10 09:52:40|412.2||412.2||412.2||412.2||0
1749549180000|2025-06-10 09:53:00|412.1||412.1||412.1||412.1||0
1749549200000|2025-06-10 09:53:20|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|1537
1749549210000|2025-06-10 09:53:30|412.1|412|412.1|412|412.1|412|412.1|412|1957
1749549360000|2025-06-10 09:56:00|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|2087
1749549420000|2025-06-10 09:57:00|412.1|412|412.1|412|412.1|412|412.1|412|1749
1749549500000|2025-06-10 09:58:20|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|594
1749549600000|2025-06-10 10:00:00|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|5000
1749549620000|2025-06-10 10:00:20|412.2|412|412.2|412|412.2|412|412.2|412|2991
1749549700000|2025-06-10 10:01:40||412.1||412||412.1||412|579
1749549750000|2025-06-10 10:02:30||412.1||412.1||412.1||412.1|0
1749549830000|2025-06-10 10:03:50|||||||||5500
1749549860000|2025-06-10 10:04:20|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|1553
1749549880000|2025-06-10 10:04:40|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|153
1749549930000|2025-06-10 10:05:30|412.1|412|412.1|412|412.1|412|412.1|412|912
1749550000000|2025-06-10 10:06:40|||||||||1600
1749550200000|2025-06-10 10:10:00||411.9||411.9||411.9||411.9|10
1749550290000|2025-06-10 10:11:30|412||412||412||412||0
1749550320000|2025-06-10 10:12:00|412.1||412.1||412.1||412.1||0
1749550380000|2025-06-10 10:13:00|412||412||412||412||0
1749550460000|2025-06-10 10:14:20|412.1||412.1||412.1||412.1||115
1749550470000|2025-06-10 10:14:30|412||412||412||412||600
1749550530000|2025-06-10 10:15:30|411.9|411.8|412|411.9|412|411.9|411.9|411.8|2070
1749550540000|2025-06-10 10:15:40|||||||||1159
1749550630000|2025-06-10 10:17:10|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|0
1749550760000|2025-06-10 10:19:20|||||||||219
1749550870000|2025-06-10 10:21:10|412|411.9|412|411.8|412|411.9|412|411.8|2863
1749550880000|2025-06-10 10:21:20|411.9||411.9||411.9||411.9||0
1749550920000|2025-06-10 10:22:00|412|411.7|411.9|411.7|412|411.7|411.9|411.7|1344
1749550930000|2025-06-10 10:22:10||411.8||411.8||411.8||411.8|0
1749551010000|2025-06-10 10:23:30|412||412||412||412||0
1749551030000|2025-06-10 10:23:50|||||||||1156
1749551180000|2025-06-10 10:26:20||411.9||411.9||411.9||411.9|0
1749551190000|2025-06-10 10:26:30|412.1||412.1||412.1||412.1||1900
1749551250000|2025-06-10 10:27:30||412||412||412||412|97
1749551490000|2025-06-10 10:31:30|412.2|412.1|412.1|412|412.2|412.1|412.1|412|745
1749551540000|2025-06-10 10:32:20|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|145
1749551600000|2025-06-10 10:33:20|||||||||1208
1749551610000|2025-06-10 10:33:30|||||||||150
1749551630000|2025-06-10 10:33:50|412.1|412|412.1|412|412.1|412|412.1|412|0
1749551730000|2025-06-10 10:35:30|412|411.9|412|411.9|412|411.9|412|411.9|0
1749551880000|2025-06-10 10:38:00|412.1|412|412.2|412|412.2|412|412.1|412|4382
1749552000000|2025-06-10 10:40:00||412.1||412.1||412.1||412.1|0
1749552010000|2025-06-10 10:40:10|412.1|412|412.1|412|412.1|412|412|411.9|3912
1749552020000|2025-06-10 10:40:20|||||||||599
1749552090000|2025-06-10 10:41:30|||||||||779
1749552310000|2025-06-10 10:45:10|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|1506
1749552390000|2025-06-10 10:46:30|412.1|412|412.1|412|412.1|412|412.1|412|1282
1749552510000|2025-06-10 10:48:30||411.9||411.9||411.9||411.9|1485
1749552620000|2025-06-10 10:50:20|412.2|412|412.2|412|412.2|412|412.2|412|680
1749552650000|2025-06-10 10:50:50|412.3|412.1|412.3|412.1|412.3|412.1|412.3|412.1|150
1749552820000|2025-06-10 10:53:40|412.2|412|412.2|412|412.2|412|412.2|412|0
1749552960000|2025-06-10 10:56:00|412.3|412.1|412.3|412.1|412.3|412.1|412.3|412.1|0
1749553160000|2025-06-10 10:59:20|412.2|412.2|412.2|412.1|412.2|412.2|412.2|412.1|97
1749553170000|2025-06-10 10:59:30|412.3|412.3|412.4|412.3|412.4|412.3|412.3|412.3|794
1749553190000|2025-06-10 10:59:50|412.3|412.2|412.5|412.3|412.5|412.4|412.3|412.2|3133
1749553200000|2025-06-10 11:00:00|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|885
1749553220000|2025-06-10 11:00:20|412.2|412|412.3|412.1|412.3|412.1|412.2|412|251
1749553300000|2025-06-10 11:01:40|||||||||40
1749553360000|2025-06-10 11:02:40|412.2|412|412.1|412|412.2|412|412.1|412|0
1749553370000|2025-06-10 11:02:50|412|411.9|412.1|412|412.1|412|412|411.9|2005
1749553380000|2025-06-10 11:03:00|412.2||412.1||412.2||412.1||0
1749553390000|2025-06-10 11:03:10|412.2||412.1||412.2||412.1||0
1749553410000|2025-06-10 11:03:30||411.9||411.9||411.9||411.9|678
1749553440000|2025-06-10 11:04:00||412||412||412||412|0
1749553470000|2025-06-10 11:04:30|412|411.9|412|411.9|412|411.9|412|411.9|671
1749553480000|2025-06-10 11:04:40|412.1||412.1||412.1||412.1||0
1749553580000|2025-06-10 11:06:20|412.2|412|412.1|412|412.2|412|412.1|412|100
1749553590000|2025-06-10 11:06:30|412.2|412.1|412.2|412|412.2|412.1|412.2|412|599
1749553720000|2025-06-10 11:08:40|412.1||412.1||412.1||412.1||0
1749553820000|2025-06-10 11:10:20|412.2||412.2||412.2||412.2||1239
1749553860000|2025-06-10 11:11:00||412.1||412.1||412.1||412.1|0
1749553890000|2025-06-10 11:11:30||412||412||412||412|2215
1749554060000|2025-06-10 11:14:20|412.1||412.1||412.1||412.1||0
1749554090000|2025-06-10 11:14:50|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|2016
1749554100000|2025-06-10 11:15:00||412||412||412||412|3
1749554170000|2025-06-10 11:16:10||412.1||412.1||412.1||412.1|0
1749554200000|2025-06-10 11:16:40|||||||||1631
1749554420000|2025-06-10 11:20:20|412.3|412.2|412.3|412.1|412.3|412.2|412.3|412.1|1707
1749554530000|2025-06-10 11:22:10|412.4|412.2|412.4|412.2|412.4|412.2|412.4|412.2|2016
1749554590000|2025-06-10 11:23:10|412.3|412.1|412.3|412.1|412.3|412.1|412.2|412.1|422
1749554610000|2025-06-10 11:23:30|412.2||412.2||412.2||412.2||0
1749554640000|2025-06-10 11:24:00|||||||||628
1749554740000|2025-06-10 11:25:40|412.3|412.2|412.4|412.3|412.4|412.3|412.3|412.2|2381
1749554890000|2025-06-10 11:28:10|||||||||20
1749554940000|2025-06-10 11:29:00||412.2||412.2||412.2||412.2|1997
1749554960000|2025-06-10 11:29:20|412.3||412.3||412.3||412.3||0
1749555050000|2025-06-10 11:30:50|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|840
1749555080000|2025-06-10 11:31:20|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|0
1749555150000|2025-06-10 11:32:30|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|1337
1749555220000|2025-06-10 11:33:40|||||||||2048
1749555230000|2025-06-10 11:33:50|412.7||412.7||412.7||412.7||0
1749555400000|2025-06-10 11:36:40||412.6||412.6||412.6||412.6|0
1749555470000|2025-06-10 11:37:50|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|639
1749555480000|2025-06-10 11:38:00|||||||||1036
1749555550000|2025-06-10 11:39:10|412.9|412.8|412.9|412.7|412.9|412.8|412.9|412.7|2794
1749555600000|2025-06-10 11:40:00||412.8||412.8||412.8||412.8|0
1749555780000|2025-06-10 11:43:00|||||||||39
1749555790000|2025-06-10 11:43:10|413|412.9|413|412.8|413|412.9|413|412.8|1400
1749555890000|2025-06-10 11:44:50||412.9||412.9||412.9||412.9|0
1749555950000|2025-06-10 11:45:50|413.1|413|413.1|413|413.1|413|413.1|413|1664
1749555960000|2025-06-10 11:46:00|413.2|413.1|413.3|413.2|413.3|413.2|413.2|413.1|781
1749556020000|2025-06-10 11:47:00||413.1||413.1||413.1||413.1|1887
1749556040000|2025-06-10 11:47:20|413.2|413|413.2|413|413.2|413|413.2|413|445
1749556050000|2025-06-10 11:47:30|413.1||413.1||413.1||413.1||0
1749556060000|2025-06-10 11:47:40|413|412.9|413.1|412.9|413.1|412.9|413|412.9|0
1749556120000|2025-06-10 11:48:40|413.2|413|413.2|413.1|413.2|413.1|413.2|413|4163
1749556190000|2025-06-10 11:49:50||413||413||413||413|1291
1749556250000|2025-06-10 11:50:50|413.1||413.1||413.1||413.1||1001
1749556260000|2025-06-10 11:51:00|413.2||413.2||413.2||413.2||0
1749556280000|2025-06-10 11:51:20|413.1|413.1|413.2|413.1|413.2|413.1|413.1|413.1|0
1749556570000|2025-06-10 11:56:10|413.1|413|413.1|413|413.1|413|413.1|413|2325
1749556580000|2025-06-10 11:56:20||412.9||412.9||412.9||412.9|0
1749556590000|2025-06-10 11:56:30||413||412.9||413||412.9|0
1749556640000|2025-06-10 11:57:20||413||413||413||413|0
1749556680000|2025-06-10 11:58:00|413|412.9|413|412.9|413|412.9|413|412.9|1680
1749556840000|2025-06-10 12:00:40|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|1888
1749556910000|2025-06-10 12:01:50||412.8||412.8||412.8||412.8|0
1749556920000|2025-06-10 12:02:00|413|412.9|413|412.9|413|412.9|413|412.9|120
1749557030000|2025-06-10 12:03:50|413.1|413|413.1|413|413.1|413|413.1|413|0
1749557080000|2025-06-10 12:04:40||412.9||412.9||412.9||412.9|3512
1749557090000|2025-06-10 12:04:50|413||413||413||413||0
1749557100000|2025-06-10 12:05:00|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1749557130000|2025-06-10 12:05:30|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|395
1749557180000|2025-06-10 12:06:20|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|27
1749557240000|2025-06-10 12:07:20|413|412.9|413.1|413|413.1|413|413|412.9|1408
1749557640000|2025-06-10 12:14:00|413|412.9|413|412.9|413|412.9|413|412.9|0
1749557650000|2025-06-10 12:14:10|413.1||413.1||413.1||413.1||0
1749557700000|2025-06-10 12:15:00|413|412.8|412.9|412.8|413|412.8|412.9|412.8|839
1749557710000|2025-06-10 12:15:10||412.7||412.7||412.7||412.7|927
1749557740000|2025-06-10 12:15:40||412.8||412.8||412.8||412.8|0
1749557750000|2025-06-10 12:15:50||412.7||412.7||412.7||412.7|0
1749557780000|2025-06-10 12:16:20||412.8||412.8||412.8||412.8|0
1749557820000|2025-06-10 12:17:00|413|412.9|413|412.9|413|412.9|413|412.9|0
1749557850000|2025-06-10 12:17:30|413.1|413|413.1|413|413.1|413|413.1|413|0
1749557870000|2025-06-10 12:17:50|413.2||413.1||413.2||413.1||0
1749557940000|2025-06-10 12:19:00|413.5|413.4|413.6|413.4|413.6|413.4|413.5|413.4|1430
1749557950000|2025-06-10 12:19:10|413.7|413.5|413.5|413.3|413.7|413.6|413.5|413.3|830
1749557960000|2025-06-10 12:19:20|413.6|413.4|413.6|413.5|413.6|413.5|413.6|413.4|1888
1749557980000|2025-06-10 12:19:40|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1749558020000|2025-06-10 12:20:20|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1749558140000|2025-06-10 12:22:20|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|1297
1749558150000|2025-06-10 12:22:30|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.5|2987
1749558170000|2025-06-10 12:22:50|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1749558180000|2025-06-10 12:23:00|413.7||413.7||413.7||413.7||0
1749558200000|2025-06-10 12:23:20|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|0
1749558260000|2025-06-10 12:24:20||413.7||413.7||413.7||413.7|0
1749558280000|2025-06-10 12:24:40|413.9|413.6|413.8|413.6|413.9|413.6|413.7|413.6|3256
1749558300000|2025-06-10 12:25:00|413.7|413.5|413.7|413.5|413.7|413.5|413.6|413.5|1699
1749558320000|2025-06-10 12:25:20|413.6|413.6|413.6|413.5|413.6|413.6|413.5|413.4|1047
1749558330000|2025-06-10 12:25:30|413.7||413.7||413.7||413.7||0
1749558360000|2025-06-10 12:26:00||413.6||413.6||413.6||413.6|0
1749558400000|2025-06-10 12:26:40|413.6|413.5|413.6|413.4|413.6|413.5|413.6|413.4|671
1749558420000|2025-06-10 12:27:00|413.5|413.3|413.6|413.5|413.6|413.5|413.5|413.3|593
1749558430000|2025-06-10 12:27:10||413.4||413.4||413.4||413.4|1888
1749558470000|2025-06-10 12:27:50||413.5||413.5||413.5||413.5|0
1749558480000|2025-06-10 12:28:00|413.8|413.6|413.9|413.8|413.9|413.8|413.8|413.6|150
1749558490000|2025-06-10 12:28:10|413.8|413.7|413.8|413.6|413.8|413.7|413.8|413.6|2564
1749558500000|2025-06-10 12:28:20||413.7||413.7||413.7||413.7|0
1749558530000|2025-06-10 12:28:50|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|1500
1749558630000|2025-06-10 12:30:30|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1749558640000|2025-06-10 12:30:40|413.9||413.9||413.9||413.9||0
1749558670000|2025-06-10 12:31:10||413.8||413.8||413.8||413.8|41
1749558750000|2025-06-10 12:32:30|414|413.9|414|413.9|414|413.9|414|413.9|798
1749558760000|2025-06-10 12:32:40|414.1|414|414|413.9|414.1|414|414|413.9|2229
1749558780000|2025-06-10 12:33:00|413.9|413.8|414|413.9|414.1|413.9|413.9|413.8|612
1749558790000|2025-06-10 12:33:10|414.1||414||414.1||414||0
1749558810000|2025-06-10 12:33:30||413.8||413.8||413.8||413.8|1147
1749558840000|2025-06-10 12:34:00|413.9|413.9|414|413.9|414|413.9|413.9|413.9|832
1749558860000|2025-06-10 12:34:20|414.1|414|414.1|414|414.1|414|414.1|414|1472
1749558910000|2025-06-10 12:35:10|||||||||240
1749558970000|2025-06-10 12:36:10|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|135
1749558980000|2025-06-10 12:36:20|414.1|414|414.1|414|414.1|414|414.1|414|3999
1749559000000|2025-06-10 12:36:40|414.2||414.2||414.2||414.2||0
1749559010000|2025-06-10 12:36:50|414.1||414.1||414.1||414.1||0
1749559060000|2025-06-10 12:37:40|414|413.9|414|413.8|414|413.9|414|413.8|2090
1749559110000|2025-06-10 12:38:30|413.9||413.9||413.9||413.9||0
1749559120000|2025-06-10 12:38:40|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|544
1749559150000|2025-06-10 12:39:10|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|820
1749559220000|2025-06-10 12:40:20|||||||||1373
1749559230000|2025-06-10 12:40:30|413.8|413.6|413.7|413.6|413.8|413.6|413.7|413.6|359
1749559240000|2025-06-10 12:40:40||413.5||413.5||413.6||413.5|1888
1749559270000|2025-06-10 12:41:10|413.6||413.6||413.6||413.6||0
1749559280000|2025-06-10 12:41:20|413.7||413.7||413.7||413.7||227
1749559290000|2025-06-10 12:41:30||413.6||413.6||413.6||413.6|0
1749559350000|2025-06-10 12:42:30|||||||||14
1749559460000|2025-06-10 12:44:20|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1749559480000|2025-06-10 12:44:40|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|2750
1749559560000|2025-06-10 12:46:00|||||||||780
1749559630000|2025-06-10 12:47:10|413.8|413.7|413.9|413.8|413.9|413.8|413.8|413.7|363
1749559700000|2025-06-10 12:48:20|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|2317
1749559740000|2025-06-10 12:49:00|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|1371
1749559790000|2025-06-10 12:49:50|||||||||80
1749559800000|2025-06-10 12:50:00|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|1097
1749559810000|2025-06-10 12:50:10||413.6||413.6||413.6||413.6|749
1749559850000|2025-06-10 12:50:50||413.7||413.7||413.7||413.7|0
1749559900000|2025-06-10 12:51:40|||||||||109
1749560040000|2025-06-10 12:54:00|413.7|413.6|413.7|413.5|413.7|413.6|413.7|413.5|863
1749560110000|2025-06-10 12:55:10|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|0
1749560130000|2025-06-10 12:55:30|||||||||2343
1749560140000|2025-06-10 12:55:40|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|4160
1749560220000|2025-06-10 12:57:00|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|1279
1749560280000|2025-06-10 12:58:00|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1749560290000|2025-06-10 12:58:10|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1749560350000|2025-06-10 12:59:10|413.9||413.9||413.9||413.9||0
1749560370000|2025-06-10 12:59:30|413.8||413.8||413.8||413.8||0
1749560380000|2025-06-10 12:59:40||413.6||413.6||413.6||413.6|0
1749560390000|2025-06-10 12:59:50||413.7||413.7||413.7||413.7|0
1749560410000|2025-06-10 13:00:10|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1749560430000|2025-06-10 13:00:30||413.5||413.5||413.5||413.5|648
1749560460000|2025-06-10 13:01:00||413.6||413.6||413.6||413.6|0
1749560510000|2025-06-10 13:01:50|413.8||413.8||413.8||413.8||0
1749560550000|2025-06-10 13:02:30||413.7||413.7||413.7||413.7|0
1749560590000|2025-06-10 13:03:10|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|2251
1749560640000|2025-06-10 13:04:00|413.8|413.7|413.9|413.7|413.9|413.7|413.8|413.7|636
1749560770000|2025-06-10 13:06:10|414|413.8|414|413.9|414|413.9|414|413.8|0
1749560830000|2025-06-10 13:07:10|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|3293
1749560840000|2025-06-10 13:07:20|414||414||414||414||958
1749560880000|2025-06-10 13:08:00|413.9||413.9||413.9||413.9||0
1749561020000|2025-06-10 13:10:20|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1749561030000|2025-06-10 13:10:30|413.9||413.9||413.9||413.9||0
1749561040000|2025-06-10 13:10:40||413.8||413.8||413.8||413.8|1131
1749561090000|2025-06-10 13:11:30|413.8|413.7|413.8|413.7|413.9|413.7|413.8|413.7|689
1749561120000|2025-06-10 13:12:00|||||||||653
1749561130000|2025-06-10 13:12:10|||||||||825
1749561150000|2025-06-10 13:12:30|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|747
1749561200000|2025-06-10 13:13:20|414|413.9|414|413.9|414|413.9|414|413.9|0
1749561260000|2025-06-10 13:14:20|414.1|414|414.4|414.2|414.4|414.2|414.1|414|1471
1749561300000|2025-06-10 13:15:00|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1749561350000|2025-06-10 13:15:50|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|0
1749561420000|2025-06-10 13:17:00|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|2361
1749561430000|2025-06-10 13:17:10|414.3||414.2||414.3||414.2||0
1749561440000|2025-06-10 13:17:20|414.3||414.3||414.3||414.3||0
1749561500000|2025-06-10 13:18:20||414.2||414.2||414.2||414.2|0
1749561780000|2025-06-10 13:23:00|414.4|414.3|414.4|414.2|414.4|414.3|414.4|414.2|1479
1749561830000|2025-06-10 13:23:50|414.3||414.3||414.3||414.3||115
1749561840000|2025-06-10 13:24:00|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|826
1749561860000|2025-06-10 13:24:20||414.2||414.2||414.2||414.2|0
1749561880000|2025-06-10 13:24:40|414.2|414.1|414.1|414|414.2|414.1|414.1|414|753
1749561890000|2025-06-10 13:24:50|||||||||608
1749561900000|2025-06-10 13:25:00|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|1345
1749561920000|2025-06-10 13:25:20|414.1|414|414.1|414|414.1|414|414.1|414|1237
1749561930000|2025-06-10 13:25:30||413.9||413.9||413.9||413.9|0
1749561940000|2025-06-10 13:25:40|414|413.8|413.9|413.8|414|413.8|413.9|413.8|0
1749562020000|2025-06-10 13:27:00|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|1212
1749562060000|2025-06-10 13:27:40|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|945
1749562130000|2025-06-10 13:28:50|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1749562140000|2025-06-10 13:29:00|414|413.8|414|413.8|414|413.8|414|413.8|1057
1749562160000|2025-06-10 13:29:20|413.9||413.9||413.9||413.9||0
1749562170000|2025-06-10 13:29:30|414||414||414||413.9||0
1749562180000|2025-06-10 13:29:40|413.9||413.9||413.9||413.9||0
1749562200000|2025-06-10 13:30:00|413.8|413.7|413.9|413.8|413.9|413.8|413.8|413.7|2798
1749562210000|2025-06-10 13:30:10|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1749562230000|2025-06-10 13:30:30|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|681
1749562260000|2025-06-10 13:31:00|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1749562270000|2025-06-10 13:31:10|413.7|413.6|413.6|413.5|413.7|413.6|413.6|413.5|1738
1749562290000|2025-06-10 13:31:30|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|63
1749562300000|2025-06-10 13:31:40|414|413.7|413.9|413.8|414|413.8|413.9|413.7|2049
1749562350000|2025-06-10 13:32:30|||||||||1337
1749562390000|2025-06-10 13:33:10|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|800
1749562460000|2025-06-10 13:34:20|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|2251
1749562480000|2025-06-10 13:34:40|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1749562500000|2025-06-10 13:35:00|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|1233
1749562530000|2025-06-10 13:35:30|413.8||413.8||413.8||413.8||0
1749562540000|2025-06-10 13:35:40||413.7||413.6||413.7||413.6|0
1749562550000|2025-06-10 13:35:50|413.7||413.8||413.8||413.7||0
1749562560000|2025-06-10 13:36:00||413.7||413.7||413.7||413.7|0
1749562740000|2025-06-10 13:39:00|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|1143
1749562770000|2025-06-10 13:39:30|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1749562780000|2025-06-10 13:39:40||413.6||413.7||413.7||413.6|590
1749562800000|2025-06-10 13:40:00|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|8
1749562860000|2025-06-10 13:41:00|414|413.9|414|413.9|414|413.9|414|413.9|115
1749562890000|2025-06-10 13:41:30|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|2004
1749562930000|2025-06-10 13:42:10|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1749562940000|2025-06-10 13:42:20|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|1771
1749562950000|2025-06-10 13:42:30|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|1590
1749562960000|2025-06-10 13:42:40|413.9|413.8|414|413.8|414|413.8|413.9|413.8|0
1749562980000|2025-06-10 13:43:00|413.9||414||414||413.9||0
1749563010000|2025-06-10 13:43:30||413.9||413.9||413.9||413.9|0
1749563040000|2025-06-10 13:44:00|414.1|414|414.1|414|414.1|414|414.1|413.9|2764
1749563090000|2025-06-10 13:44:50|414.2||414.1||414.2||414.1||183
1749563100000|2025-06-10 13:45:00|413.8|413.6|413.8|413.7|413.8|413.7|413.8|413.6|0
1749563110000|2025-06-10 13:45:10|413.9||413.9||413.9||413.9||0
1749563160000|2025-06-10 13:46:00|413.8|413.6|413.7|413.6|413.8|413.6|413.7|413.6|3058
1749563220000|2025-06-10 13:47:00|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|142
1749563280000|2025-06-10 13:48:00|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|2091
1749563300000|2025-06-10 13:48:20|||||||||250
1749563330000|2025-06-10 13:48:50||413.4||413.4||413.4||413.4|550
1749563390000|2025-06-10 13:49:50|413.4|413.3|413.3|413.1|413.4|413.3|413.3|413.1|1458
1749563410000|2025-06-10 13:50:10||413.2||413.2||413.2||413.2|484
1749563430000|2025-06-10 13:50:30|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1749563460000|2025-06-10 13:51:00|413.5|413.4|413.4|413.3|413.5|413.4|413.4|413.3|1100
1749563510000|2025-06-10 13:51:50|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|82
1749563520000|2025-06-10 13:52:00|413.4|413.2|413.4|413.3|413.4|413.3|413.4|413.2|903
1749563530000|2025-06-10 13:52:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|864
1749563540000|2025-06-10 13:52:20|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|651
1749563560000|2025-06-10 13:52:40||413.2||413.2||413.2||413.2|0
1749563610000|2025-06-10 13:53:30||413.3||413.3||413.3||413.3|0
1749563660000|2025-06-10 13:54:20|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|680
1749563700000|2025-06-10 13:55:00|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1749563740000|2025-06-10 13:55:40|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|1132
1749563860000|2025-06-10 13:57:40|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|431
1749563870000|2025-06-10 13:57:50|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1749563940000|2025-06-10 13:59:00||413.2||413.2||413.2||413.2|0
1749563950000|2025-06-10 13:59:10||413.3||413.3||413.3||413.3|369
1749564000000|2025-06-10 14:00:00||413.2||413.3||413.3||413.2|1297
1749564030000|2025-06-10 14:00:30|413.5|413.4|413.5|413.4|413.6|413.5|413.5|413.4|0
1749564040000|2025-06-10 14:00:40|413.6||413.5||413.6||413.5||0
1749564050000|2025-06-10 14:00:50|413.4|413.3|413.3|413.2|413.4|413.3|413.3|413.2|4056
1749564060000|2025-06-10 14:01:00|413.2|413.1|413.1|413|413.2|413.1|413.1|413|3389
1749564070000|2025-06-10 14:01:10|413|412.9|413|412.9|413|412.9|413|412.9|2214
1749564080000|2025-06-10 14:01:20|412.9|412.8|412.9|412.7|412.9|412.8|412.9|412.7|566
1749564120000|2025-06-10 14:02:00|413|412.9|413|412.9|413.1|412.9|413|412.9|82
1749564180000|2025-06-10 14:03:00|413.1|413|413.1|413|413.1|413|413.1|413|0
1749564210000|2025-06-10 14:03:30|||||||||183
1749564230000|2025-06-10 14:03:50|413.2|413.1|413.1|413|413.2|413.1|413.1|413|1065
1749564240000|2025-06-10 14:04:00|412.9|412.8|413|412.9|413|412.9|412.9|412.8|0
1749564290000|2025-06-10 14:04:50|413.1|413|413.1|413|413.1|413|413.1|413|0
1749564300000|2025-06-10 14:05:00|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1749564340000|2025-06-10 14:05:40|||||||||2000
1749564350000|2025-06-10 14:05:50|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|150
1749564370000|2025-06-10 14:06:10|413.4||413.4||413.4||413.4||1241
1749564400000|2025-06-10 14:06:40|413.6|413.3|413.5|413.4|413.6|413.4|413.5|413.3|0
1749564430000|2025-06-10 14:07:10|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|47
1749564480000|2025-06-10 14:08:00|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|207
1749564510000|2025-06-10 14:08:30|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|2589
1749564520000|2025-06-10 14:08:40|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1749564530000|2025-06-10 14:08:50|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1749564560000|2025-06-10 14:09:20|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1749564570000|2025-06-10 14:09:30|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1749564580000|2025-06-10 14:09:40|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|120
1749564610000|2025-06-10 14:10:10|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|265
1749564620000|2025-06-10 14:10:20|413.9||413.8||413.9||413.8||1400
1749564650000|2025-06-10 14:10:50|413.7|413.6|413.7|413.5|413.7|413.6|413.7|413.5|1797
1749564680000|2025-06-10 14:11:20||413.6||413.6||413.6||413.6|0
1749564690000|2025-06-10 14:11:30|413.8|413.7|413.8|413.6|413.8|413.7|413.8|413.6|835
1749564710000|2025-06-10 14:11:50||413.7||413.7||413.7||413.7|0
1749564740000|2025-06-10 14:12:20||413.6||413.6||413.6||413.6|0
1749564780000|2025-06-10 14:13:00|413.7|413.5|413.6|413.5|413.7|413.5|413.6|413.5|0
1749564790000|2025-06-10 14:13:10|413.5|413.4|413.6|413.5|413.6|413.5|413.5|413.4|2214
1749564800000|2025-06-10 14:13:20|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|911
1749564810000|2025-06-10 14:13:30|||||||||1297
1749564830000|2025-06-10 14:13:50|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1749564860000|2025-06-10 14:14:20|413.9|413.8|414.1|413.9|414.1|413.9|413.9|413.8|1726
1749564890000|2025-06-10 14:14:50||414||414||414||414|0
1749564940000|2025-06-10 14:15:40|||||||||2990
1749564960000|2025-06-10 14:16:00|414|413.9|414.1|414|414.1|414|414|413.9|2278
1749564970000|2025-06-10 14:16:10|414.2||414.2||414.2||414.2||0
1749564990000|2025-06-10 14:16:30||414.1||414.1||414.1||414.1|0
1749565030000|2025-06-10 14:17:10|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|0
1749565050000|2025-06-10 14:17:30|414.3|414.1|414.3|414.2|414.3|414.2|414.3|414.1|1403
1749565070000|2025-06-10 14:17:50|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|1617
1749565080000|2025-06-10 14:18:00|414.5||414.4||414.5||414.4||41
1749565170000|2025-06-10 14:19:30|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|0
1749565190000|2025-06-10 14:19:50|414.1|414|414.2|414|414.2|414|414.1|414|0
1749565200000|2025-06-10 14:20:00||414.1||414.1||414.1||414.1|0
1749565210000|2025-06-10 14:20:10|414.1|414|414.2|414.1|414.2|414.1|414.1|414|2340
1749565220000|2025-06-10 14:20:20||414||414||414||414|0
1749565240000|2025-06-10 14:20:40||414.1||414.1||414.1||414.1|0
1749565300000|2025-06-10 14:21:40|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|0
1749565470000|2025-06-10 14:24:30|414.4|414.3|414.5|414.4|414.5|414.4|414.4|414.3|1
1749565500000|2025-06-10 14:25:00||414.3||414.3||414.3||414.3|2214
1749565530000|2025-06-10 14:25:30|414.4|414.2|414.2|414.1|414.4|414.2|414.2|414.1|150
1749565540000|2025-06-10 14:25:40|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|715
1749565550000|2025-06-10 14:25:50|414.2|414.1|414.3|414.1|414.3|414.1|414.2|414.1|1518
1749565580000|2025-06-10 14:26:20|414.2||414.2||414.2||414.2||0
1749565590000|2025-06-10 14:26:30|414|413.9|414|413.9|414|413.9|414|413.9|570
1749565600000|2025-06-10 14:26:40||413.8||413.8||413.8||413.8|2343
1749565620000|2025-06-10 14:27:00|413.9|413.7|413.8|413.7|413.9|413.7|413.8|413.7|0
1749565660000|2025-06-10 14:27:40|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|1163
1749565670000|2025-06-10 14:27:50|413.8||413.8||413.8||413.8||0
1749565730000|2025-06-10 14:28:50|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|2343
1749565760000|2025-06-10 14:29:20||413.8||413.8||413.8||413.8|0
1749565780000|2025-06-10 14:29:40|414|413.9|414|413.9|414|413.9|414|413.9|0
1749565810000|2025-06-10 14:30:10|413.9|413.8|413.8|413.7|413.9|413.8|413.8|413.7|1750
1749565870000|2025-06-10 14:31:10|413.6|413.5|413.6|413.5|413.7|413.5|413.6|413.5|0
1749565890000|2025-06-10 14:31:30|413.7||413.6||413.7||413.6||0
1749565950000|2025-06-10 14:32:30|||||||||1400
1749565980000|2025-06-10 14:33:00|||||||||973
1749565990000|2025-06-10 14:33:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|965
1749566070000|2025-06-10 14:34:30|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1749566130000|2025-06-10 14:35:30|||||||||2324
1749566140000|2025-06-10 14:35:40|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|0
1749566160000|2025-06-10 14:36:00|413.3||413.3||413.3||413.3||1107
1749566180000|2025-06-10 14:36:20|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|2214
1749566220000|2025-06-10 14:37:00|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|0
1749566230000|2025-06-10 14:37:10|413.4|413.3|413.5|413.3|413.5|413.3|413.4|413.3|1450
1749566240000|2025-06-10 14:37:20|413.4||413.4||413.4||413.4||0
1749566270000|2025-06-10 14:37:50|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|565
1749566390000|2025-06-10 14:39:50|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|86
1749566400000|2025-06-10 14:40:00|||||||||2214
1749566520000|2025-06-10 14:42:00||413.2||413.2||413.2||413.2|0
1749566530000|2025-06-10 14:42:10|413.5|413.3|413.5|413.4|413.5|413.4|413.5|413.3|0
1749566550000|2025-06-10 14:42:30|||||||||322
1749566560000|2025-06-10 14:42:40||413.3||413.3||413.3||413.3|2214
1749566570000|2025-06-10 14:42:50|413.4||413.4||413.4||413.4||25
1749566630000|2025-06-10 14:43:50|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1749566720000|2025-06-10 14:45:20|413.6||413.6||413.6||413.6||198
1749566760000|2025-06-10 14:46:00|413.5||413.5||413.5||413.5||1214
1749566780000|2025-06-10 14:46:20|413.6||413.6||413.6||413.6||0
1749566800000|2025-06-10 14:46:40||413.5||413.5||413.5||413.5|0
1749566850000|2025-06-10 14:47:30|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|2686
1749566860000|2025-06-10 14:47:40|413.6||413.6||413.6||413.6||0
1749566890000|2025-06-10 14:48:10|413.5|413.3|413.4|413.3|413.5|413.3|413.4|413.3|1911
1749566930000|2025-06-10 14:48:50||413.2||413.2||413.2||413.2|0
1749566950000|2025-06-10 14:49:10|413.3|413.3|413.4|413.2|413.4|413.3|413.3|413.2|735
1749567000000|2025-06-10 14:50:00||413.3||413.3||413.3||413.3|0
1749567010000|2025-06-10 14:50:10|||||||||2768
1749567120000|2025-06-10 14:52:00|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|147
1749567130000|2025-06-10 14:52:10|413.6||413.6||413.6||413.6||0
1749567140000|2025-06-10 14:52:20|413.5|413.5|413.5|413.4|413.6|413.5|413.5|413.4|1901
1749567160000|2025-06-10 14:52:40|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|2599
1749567190000|2025-06-10 14:53:10|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|3426
1749567200000|2025-06-10 14:53:20|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1749567340000|2025-06-10 14:55:40||413||413||413||413|0
1749567360000|2025-06-10 14:56:00||413.1||413.1||413.1||413.1|1365
1749567370000|2025-06-10 14:56:10|||||||||838
1749567380000|2025-06-10 14:56:20|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|0
1749567400000|2025-06-10 14:56:40|||||||||1104
1749567410000|2025-06-10 14:56:50|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|860
1749567420000|2025-06-10 14:57:00|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.3|0
1749567480000|2025-06-10 14:58:00|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1749567510000|2025-06-10 14:58:30|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|386
1749567540000|2025-06-10 14:59:00|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1749567560000|2025-06-10 14:59:20||413.2||413.2||413.2||413.2|150
1749567580000|2025-06-10 14:59:40|413.3||413.3||413.3||413.3||0
1749567660000|2025-06-10 15:01:00|413.1|413|413.1|413|413.1|413|413.1|413|0
1749567670000|2025-06-10 15:01:10||412.9||412.9||412.9||412.9|2343
1749567680000|2025-06-10 15:01:20|413||413||413||413||0
1749567730000|2025-06-10 15:02:10|413.1|413|413.1|413|413.1|413|413.1|413|0
1749567770000|2025-06-10 15:02:50|413|412.9|413.1|412.9|413.1|412.9|413|412.9|213
1749567780000|2025-06-10 15:03:00|413||413.1||413.1||413||0
1749567790000|2025-06-10 15:03:10||413||413||413||413|0
1749567800000|2025-06-10 15:03:20||412.9||412.9||412.9||412.9|1316
1749567820000|2025-06-10 15:03:40|413||413||413||413||0
1749567900000|2025-06-10 15:05:00|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|211
1749567910000|2025-06-10 15:05:10|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|1400
1749567920000|2025-06-10 15:05:20||412.7||412.7||412.8||412.7|0
1749567930000|2025-06-10 15:05:30|412.8||412.8||412.8||412.8||0
1749567970000|2025-06-10 15:06:10|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|3993
1749567980000|2025-06-10 15:06:20|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|852
1749567990000|2025-06-10 15:06:30||412.6||412.7||412.7||412.6|3620
1749568000000|2025-06-10 15:06:40||412.6||412.7||412.7||412.6|4768
1749568040000|2025-06-10 15:07:20|||||||||1916
1749568050000|2025-06-10 15:07:30|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|250
1749568060000|2025-06-10 15:07:40|413|412.9|413|412.8|413|412.9|413|412.8|524
1749568100000|2025-06-10 15:08:20|412.9||412.9||412.9||412.9||0
1749568110000|2025-06-10 15:08:30|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|1668
1749568160000|2025-06-10 15:09:20|||||||||852
1749568300000|2025-06-10 15:11:40|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|215
1749568310000|2025-06-10 15:11:50|413|412.9|413|412.8|413|412.9|413|412.8|0
1749568320000|2025-06-10 15:12:00||412.9||412.9||412.9||412.9|0
1749568330000|2025-06-10 15:12:10||412.8||412.8||412.8||412.8|2768
1749568370000|2025-06-10 15:12:50|412.9||412.9||412.9||412.9||0
1749568390000|2025-06-10 15:13:10|413|412.9|413|412.9|413|412.9|413|412.9|0
1749568440000|2025-06-10 15:14:00|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|64
1749568450000|2025-06-10 15:14:10|413|412.9|413|412.9|413|412.9|413|412.9|0
1749568490000|2025-06-10 15:14:50|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1749568500000|2025-06-10 15:15:00|413|412.8|412.9|412.7|413|412.8|412.9|412.7|1032
1749568520000|2025-06-10 15:15:20|413|412.8|413.1|412.9|413.1|412.9|413|412.8|1460
1749568530000|2025-06-10 15:15:30|413|412.8|413.1|412.9|413.1|412.9|413|412.8|0
1749568540000|2025-06-10 15:15:40|413.2|413|413.2|413|413.2|413|413.2|413|393
1749568550000|2025-06-10 15:15:50|413.1|412.9|413.2|413|413.2|413|413.1|412.9|40
1749568560000|2025-06-10 15:16:00|413.3|413.1|413.3|413|413.3|413.1|413.2|412.9|664
1749568570000|2025-06-10 15:16:10|413.2|412.9|413.1|412.9|413.2|413|413.1|412.9|1296
1749568580000|2025-06-10 15:16:20|413.2|413|413.2|413|413.2|413|413.1|412.9|0
1749568590000|2025-06-10 15:16:30|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|0
1749568600000|2025-06-10 15:16:40|413|412.8|413.1|412.9|413.1|412.9|413|412.8|1068
1749568610000|2025-06-10 15:16:50|413|412.8|413|412.8|413|412.8|413|412.8|0
1749568630000|2025-06-10 15:17:10|413.1|412.9|413|412.8|413.1|412.9|413|412.8|0
1749568640000|2025-06-10 15:17:20|413.1|412.9|413.2|413|413.2|413|413|412.8|747
1749568650000|2025-06-10 15:17:30|413.1|412.9|413.1|412.9|413.2|413|413|412.8|1516
1749568660000|2025-06-10 15:17:40|413|412.8|413.2|413|413.2|413|413|412.8|2864
1749568670000|2025-06-10 15:17:50|413.1|412.9|413.1|412.8|413.2|412.9|413.1|412.8|0
1749568680000|2025-06-10 15:18:00|413.2|412.9|413.1|412.8|413.2|412.9|413.1|412.8|0
1749568690000|2025-06-10 15:18:10|413.2|412.9|413.1|412.9|413.2|413|413.1|412.9|1029
1749568700000|2025-06-10 15:18:20|413.2|413|413.2|413|413.3|413.1|413.2|413|21
1749568710000|2025-06-10 15:18:30|413.3|413.1|413.3|413.1|413.3|413.1|413.2|413|0
1749568720000|2025-06-10 15:18:40|413.2|413|413.3|413.1|413.3|413.1|413.2|413|105
1749568730000|2025-06-10 15:18:50|413.2|413|413.3|413.1|413.3|413.1|413.2|413|1150
1749568740000|2025-06-10 15:19:00|413.4|413.2|413.3|413.1|413.4|413.2|413.3|413.1|1704
1749568750000|2025-06-10 15:19:10|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|0
1749568760000|2025-06-10 15:19:20|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1749568770000|2025-06-10 15:19:30|413.4|413.2|413.4|413.2|413.4|413.2|413.3|413.1|0
1749568780000|2025-06-10 15:19:40|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1749568790000|2025-06-10 15:19:50|413.4|413.2|413.4|413.2|413.4|413.2|413.3|413.1|0
1749568800000|2025-06-10 15:20:00|413.3|413.1|413.3|413.1|413.4|413.2|413.2|413|91
1749568810000|2025-06-10 15:20:10|413.2|413|413.4|413.2|413.4|413.2|413.2|413|1928
1749568820000|2025-06-10 15:20:20|413.3|413.1|413.4|413.2|413.4|413.2|413.3|413.1|1509
1749568830000|2025-06-10 15:20:30|413.3|413.1|413.4|413.2|413.4|413.2|413.3|413.1|1237
1749568840000|2025-06-10 15:20:40|413.3|413.1|413.4|413.2|413.4|413.2|413.3|413.1|0
1749568850000|2025-06-10 15:20:50|413.3|413.1|413.4|413.2|413.4|413.2|413.3|413.1|0
1749568860000|2025-06-10 15:21:00|413.3|413.1|413.4|413.2|413.4|413.2|413.3|413.1|0
1749568880000|2025-06-10 15:21:20|413.3|413.1|413.4|413.2|413.4|413.2|413.3|413.1|0
1749568890000|2025-06-10 15:21:30|413.3|413.1|413.4|413.2|413.4|413.2|413.3|413.1|593
1749568900000|2025-06-10 15:21:40|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|64
1749568910000|2025-06-10 15:21:50|413.4|413.2|413.3|413.1|413.4|413.2|413.3|413.1|0
1749568920000|2025-06-10 15:22:00|413.4|413.2|413.4|413.2|413.4|413.2|413.3|413.1|0
1749568940000|2025-06-10 15:22:20|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1749568950000|2025-06-10 15:22:30|413.4|413.2|413.3|413.1|413.4|413.2|413.3|413.1|2803
1749568960000|2025-06-10 15:22:40|413.4|413.2|413.3|413.1|413.4|413.2|413.2|413|2363
1749568970000|2025-06-10 15:22:50|413.2|413|413.3|413.1|413.3|413.1|413.2|413|0
1749568980000|2025-06-10 15:23:00|413.2|413|413.3|413.1|413.3|413.1|413.2|413|2185
1749568990000|2025-06-10 15:23:10|413.2|413|413.2|413|413.3|413.1|413.2|413|0
1749569000000|2025-06-10 15:23:20|413.3|413.1|413.3|413.1|413.3|413.1|413.2|413|0
1749569010000|2025-06-10 15:23:30|413.2|413|413.3|413.1|413.3|413.1|413.2|413|0
1749569030000|2025-06-10 15:23:50|413.2|413|413.3|413.1|413.3|413.1|413.2|413|0
1749569040000|2025-06-10 15:24:00|413.2|413|413.2|413|413.3|413.1|413.2|413|1207
1749569050000|2025-06-10 15:24:10|413.3|413.1|413.2|413|413.3|413.1|413.2|413|0
1749569060000|2025-06-10 15:24:20|413.3|413.1|413.2|413|413.3|413.1|413.2|413|228
1749569070000|2025-06-10 15:24:30|413.1|412.9|413.2|413|413.2|413|413|412.8|0
1749569080000|2025-06-10 15:24:40|413.1|412.9|413.2|412.9|413.3|413|413.1|412.9|13
1749569090000|2025-06-10 15:24:50|413.3|413|413.3|413|413.3|413|413.2|412.9|0
1749569100000|2025-06-10 15:25:00|413.2|412.9|413.2|413|413.3|413.1|413.2|412.9|8
1749569110000|2025-06-10 15:25:10|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1749569120000|2025-06-10 15:25:20|413.2|413|413.3|413.1|413.4|413.2|413.2|413|87
1749569130000|2025-06-10 15:25:30|413.4|413.2|413.2|413|413.4|413.2|413.2|413|1193
1749569140000|2025-06-10 15:25:40|413.3|413.1|413.3|413.1|413.3|413.1|413.2|413|0
1749569150000|2025-06-10 15:25:50|413.4|413.2|413.3|413.1|413.4|413.2|413.3|413.1|462
1749569160000|2025-06-10 15:26:00|413.4|413.2|413.5|413.3|413.5|413.3|413.3|413.1|2400
1749569170000|2025-06-10 15:26:10|413.4|413.2|413.3|413.1|413.4|413.2|413.3|413.1|2546
1749569180000|2025-06-10 15:26:20|413.4|413.2|413.4|413.2|413.4|413.2|413.3|413.1|88
1749569190000|2025-06-10 15:26:30|413.3|413.1|413.4|413.2|413.4|413.2|413.3|413.1|0
1749569200000|2025-06-10 15:26:40|413.3|413.1|413.4|413.2|413.5|413.3|413.3|413.1|2505
1749569210000|2025-06-10 15:26:50|413.5|413.3|413.5|413.3|413.5|413.3|413.4|413.2|0
1749569220000|2025-06-10 15:27:00|413.4|413.2|413.4|413.2|413.4|413.2|413.2|413|3198
1749569230000|2025-06-10 15:27:10|413.3|413.1|413.3|413.1|413.4|413.2|413.3|413.1|0
1749569240000|2025-06-10 15:27:20|413.4|413.2|413.4|413.2|413.4|413.2|413.3|413.1|1267
1749569250000|2025-06-10 15:27:30|413.3|413.1|413.3|413.1|413.4|413.2|413.3|413.1|3583
1749569260000|2025-06-10 15:27:40|413.4|413.2|413.3|413.1|413.4|413.2|413.3|413.1|132
1749569270000|2025-06-10 15:27:50|413.4|413.2|413.3|413.1|413.4|413.2|413.3|413.1|1007
1749569280000|2025-06-10 15:28:00|413.4|413.2|413.4|413.2|413.4|413.2|413.3|413.1|922
1749569290000|2025-06-10 15:28:10|413.3|413.1|413.4|413.2|413.4|413.2|413.3|413.1|0
1749569300000|2025-06-10 15:28:20|413.3|413.1|413.3|413.1|413.4|413.2|413.3|413.1|648
1749569310000|2025-06-10 15:28:30|413.4|413.2|413.3|413.1|413.4|413.2|413.3|413.1|304
1749569320000|2025-06-10 15:28:40|413.4|413.2|413.4|413.2|413.4|413.2|413.3|413.1|1665
1749569330000|2025-06-10 15:28:50|413.3|413.1|413.4|413.2|413.4|413.2|413.3|413.1|829
1749569340000|2025-06-10 15:29:00|413.3|413.1|413.2|413|413.4|413.2|413.2|413|594
1749569350000|2025-06-10 15:29:10|413.3|413.1|413.2|413|413.3|413.1|413.2|412.9|2911
1749569360000|2025-06-10 15:29:20|413.1|412.9|413.1|412.9|413.2|413|413.1|412.9|44
1749569370000|2025-06-10 15:29:30|413.2|413|413.3|413.1|413.3|413.1|413.1|412.9|1765
1749569380000|2025-06-10 15:29:40|413.2|413|413.3|413.1|413.3|413.1|413.2|413|0
1749569390000|2025-06-10 15:29:50|413.2|413|413.3|413|413.3|413.1|413.2|413|109
1749625220000|2025-06-11 07:00:20|411.9|411.4|411.8|411.4|411.9|411.6|411.7|411.4|3041
1749625230000|2025-06-11 07:00:30|412|411.5|412.3|411.9|412.3|411.9|412|411.4|314
1749625240000|2025-06-11 07:00:40|412.1|411.6|412.1|411.6|412.1|411.6|412.1|411.6|17
1749625250000|2025-06-11 07:00:50||411.7||411.7||411.7||411.7|0
1749625260000|2025-06-11 07:01:00|412.2|411.8|412.3|411.9|412.3|411.9|412.2|411.8|0
1749625290000|2025-06-11 07:01:30||412||412||412||412|0
1749625330000|2025-06-11 07:02:10||412.1||412.1||412.1||412.1|0
1749625350000|2025-06-11 07:02:30|412.2|412|412.1|411.9|412.2|412.1|412.1|411.9|212
1749625360000|2025-06-11 07:02:40|412|411.8|412|411.8|412|411.8|412|411.8|1013
1749625380000|2025-06-11 07:03:00|412.1|411.9|412.1|411.9|412.1|411.9|412.1|411.9|1380
1749625400000|2025-06-11 07:03:20|412|411.6|411.7|411.4|412|411.6|411.7|411.4|2187
1749625410000|2025-06-11 07:03:30|411.6||411.6||411.6||411.6||6
1749625430000|2025-06-11 07:03:50||411.5||411.5||411.5||411.5|0
1749625460000|2025-06-11 07:04:20|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|55
1749625480000|2025-06-11 07:04:40|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|170
1749625500000|2025-06-11 07:05:00|411.3|411.2|411.6|411.4|411.6|411.4|411.3|411.2|2703
1749625520000|2025-06-11 07:05:20|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1749625530000|2025-06-11 07:05:30|||||||||761
1749625570000|2025-06-11 07:06:10|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|0
1749625580000|2025-06-11 07:06:20|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|1808
1749625590000|2025-06-11 07:06:30||411.6||411.6||411.6||411.6|542
1749625610000|2025-06-11 07:06:50||411.7||411.7||411.7||411.7|0
1749625620000|2025-06-11 07:07:00|412.1|412|411.9|411.8|412.1|412|411.9|411.8|2841
1749625630000|2025-06-11 07:07:10|411.8|411.6|411.8|411.6|411.8|411.6|411.7|411.6|789
1749625640000|2025-06-11 07:07:20|411.6|411.5|411.5|411.3|411.6|411.5|411.5|411.3|150
1749625650000|2025-06-11 07:07:30|411.4|411.2|411|410.8|411.4|411.2|411|410.8|150
1749625660000|2025-06-11 07:07:40|411.1|410.7|411.2|411.1|411.2|411.1|411.1|410.7|592
1749625670000|2025-06-11 07:07:50||411||411||411||411|150
1749625690000|2025-06-11 07:08:10|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1749625700000|2025-06-11 07:08:20|411.2|411|411.2|411|411.2|411|411.2|411|1139
1749625710000|2025-06-11 07:08:30||411.1||411||411.1||411|1313
1749625740000|2025-06-11 07:09:00|411|410.9|411.2|410.9|411.2|411.1|411|410.9|1347
1749625770000|2025-06-11 07:09:30||411||411||411||411|0
1749625790000|2025-06-11 07:09:50|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|351
1749625800000|2025-06-11 07:10:00||411.2||411.2||411.2||411.2|0
1749625810000|2025-06-11 07:10:10|411.4||411.4||411.4||411.4||0
1749625830000|2025-06-11 07:10:30|411.5|411.3|412|411.7|412|411.7|411.5|411.3|2100
1749625850000|2025-06-11 07:10:50||411.8||411.8||411.8||411.8|0
1749625860000|2025-06-11 07:11:00||411.9||411.9||411.9||411.9|0
1749625890000|2025-06-11 07:11:30|411.9|411.8|411.9|411.7|411.9|411.8|411.9|411.7|1785
1749625900000|2025-06-11 07:11:40|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|167
1749625910000|2025-06-11 07:11:50||411.5||411.5||411.5||411.5|0
1749625920000|2025-06-11 07:12:00|411.9|411.7|412.1|411.9|412.1|411.9|411.9|411.7|395
1749625930000|2025-06-11 07:12:10||412||412||412||412|0
1749625940000|2025-06-11 07:12:20||411.9||411.9||411.9||411.9|0
1749625950000|2025-06-11 07:12:30|411.9|411.8|412|411.8|412|411.8|411.9|411.7|0
1749625960000|2025-06-11 07:12:40||411.9||411.8||411.9||411.8|1339
1749625970000|2025-06-11 07:12:50|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|763
1749625990000|2025-06-11 07:13:10|411.7|411.5|411.5|411.3|411.7|411.5|411.5|411.3|0
1749626010000|2025-06-11 07:13:30|411.3|411.2|411.3|411.1|411.3|411.2|411.3|411.1|150
1749626030000|2025-06-11 07:13:50|411|410.9|411.1|410.9|411.1|410.9|411|410.9|739
1749626050000|2025-06-11 07:14:10|411.2|411|411.2|411|411.2|411|411.2|411|0
1749626070000|2025-06-11 07:14:30|411.4|411.2|411.7|411.6|411.8|411.6|411.4|411.2|1166
1749626080000|2025-06-11 07:14:40|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1749626090000|2025-06-11 07:14:50|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|0
1749626100000|2025-06-11 07:15:00|412|411.9|412|411.8|412|411.9|412|411.8|93
1749626110000|2025-06-11 07:15:10|412.1|411.9|412.1|411.9|412.1|412|412.1|411.9|150
1749626130000|2025-06-11 07:15:30|412|411.8|412|411.8|412|411.8|412|411.8|147
1749626140000|2025-06-11 07:15:40|||||||||1400
1749626170000|2025-06-11 07:16:10|411.7|411.6|411.7|411.5|411.8|411.6|411.7|411.5|11
1749626180000|2025-06-11 07:16:20|411.8|411.6|411.8|411.7|411.8|411.7|411.8|411.6|1037
1749626220000|2025-06-11 07:17:00|411.9|411.5|411.7|411.5|411.9|411.5|411.7|411.5|1277
1749626230000|2025-06-11 07:17:10|411.8|411.6|411.9|411.8|411.9|411.8|411.8|411.6|936
1749626250000|2025-06-11 07:17:30|411.8|411.6|411.8|411.6|411.8|411.6|411.7|411.5|11668
1749626260000|2025-06-11 07:17:40|412|411.9|411.8|411.6|412|411.9|411.8|411.6|14692
1749626280000|2025-06-11 07:18:00|411.7|411.5|411.6|411.5|411.7|411.5|411.6|411.5|0
1749626290000|2025-06-11 07:18:10||411.4||411.4||411.4||411.4|0
1749626300000|2025-06-11 07:18:20|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|1366
1749626310000|2025-06-11 07:18:30|411.5||411.4||411.5||411.4||0
1749626330000|2025-06-11 07:18:50|411.5||411.5||411.5||411.5||143
1749626370000|2025-06-11 07:19:30||411.4||411.4||411.4||411.4|97
1749626380000|2025-06-11 07:19:40||411.3||411.3||411.3||411.3|997
1749626390000|2025-06-11 07:19:50||411.4||411.4||411.4||411.4|0
1749626400000|2025-06-11 07:20:00|411.6||411.6||411.6||411.6||1457
1749626410000|2025-06-11 07:20:10|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|1099
1749626420000|2025-06-11 07:20:20|411.3|411.2|411.3|411.1|411.3|411.2|411.3|411.1|264
1749626460000|2025-06-11 07:21:00||411.2||411.2||411.2||411.2|0
1749626480000|2025-06-11 07:21:20||411.1||411.1||411.1||411.1|0
1749626490000|2025-06-11 07:21:30|411.2|411|411.2|411|411.2|411|411.2|411|13
1749626500000|2025-06-11 07:21:40||411.1||411.1||411.1||411.1|0
1749626510000|2025-06-11 07:21:50|411.3|410.8|410.9|410.7|411.3|410.8|410.9|410.7|458
1749626520000|2025-06-11 07:22:00|||||||||606
1749626540000|2025-06-11 07:22:20|411|410.8|411|410.8|411|410.8|411|410.8|1339
1749626550000|2025-06-11 07:22:30|410.9||410.9||410.9||410.9||0
1749626560000|2025-06-11 07:22:40|411||411||411||411||0
1749626580000|2025-06-11 07:23:00|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|1289
1749626590000|2025-06-11 07:23:10|410.7|410.6|410.9|410.7|410.9|410.7|410.7|410.5|1033
1749626610000|2025-06-11 07:23:30|411||411||411||411||0
1749626620000|2025-06-11 07:23:40|410.9|410.8|410.9|410.8|411|410.8|410.9|410.8|720
1749626630000|2025-06-11 07:23:50|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|339
1749626660000|2025-06-11 07:24:20|410.7|410.5|410.6|410.4|410.7|410.5|410.6|410.4|264
1749626670000|2025-06-11 07:24:30|||||||||606
1749626680000|2025-06-11 07:24:40|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|2800
1749626730000|2025-06-11 07:25:30|410.7|410.4|410.6|410.4|410.7|410.4|410.6|410.4|0
1749626760000|2025-06-11 07:26:00|410.4|410.3|410.4|410.2|410.4|410.3|410.4|410.2|30
1749626800000|2025-06-11 07:26:40||410.3||410.3||410.3||410.3|90
1749626820000|2025-06-11 07:27:00|410.5|410.4|410.6|410.4|410.6|410.4|410.5|410.4|1458
1749626840000|2025-06-11 07:27:20||410.5||410.5||410.5||410.5|0
1749626850000|2025-06-11 07:27:30|||||||||684
1749626860000|2025-06-11 07:27:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1749626870000|2025-06-11 07:27:50||410.3||410.3||410.4||410.3|1343
1749626880000|2025-06-11 07:28:00||410.4||410.4||410.4||410.3|0
1749626890000|2025-06-11 07:28:10|410.6|410.5|410.7|410.5|410.7|410.5|410.6|410.5|79
1749626920000|2025-06-11 07:28:40||410.6||410.6||410.6||410.6|0
1749626930000|2025-06-11 07:28:50||410.5||410.5||410.5||410.5|0
1749626950000|2025-06-11 07:29:10|410.8|410.6|410.9|410.7|410.9|410.7|410.8|410.6|98
1749626980000|2025-06-11 07:29:40||410.8||410.8||410.8||410.8|0
1749627000000|2025-06-11 07:30:00|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|869
1749627010000|2025-06-11 07:30:10|410.8|410.6|410.8|410.7|410.8|410.7|410.8|410.6|129
1749627020000|2025-06-11 07:30:20|410.9||410.9||410.9||410.9||2367
1749627090000|2025-06-11 07:31:30|410.6|410.5|410.7|410.5|410.7|410.5|410.6|410.4|4
1749627110000|2025-06-11 07:31:50||410.4||410.5||410.5||410.4|1343
1749627120000|2025-06-11 07:32:00||410.4||410.5||410.5||410.4|0
1749627160000|2025-06-11 07:32:40|410.6||410.6||410.6||410.6||0
1749627190000|2025-06-11 07:33:10|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|141
1749627200000|2025-06-11 07:33:20||410.7||410.7||410.7||410.7|0
1749627230000|2025-06-11 07:33:50|410.7|410.6|410.9|410.8|410.9|410.8|410.7|410.5|823
1749627240000|2025-06-11 07:34:00|411|410.9|410.7|410.6|411|410.9|410.7|410.6|4218
1749627250000|2025-06-11 07:34:10|410.8||410.8||410.8||410.7||2743
1749627260000|2025-06-11 07:34:20||410.7||410.7||410.7||410.7|1831
1749627270000|2025-06-11 07:34:30||410.6||410.6||410.6||410.6|0
1749627290000|2025-06-11 07:34:50|410.7|410.5|410.6|410.5|410.7|410.5|410.6|410.5|0
1749627300000|2025-06-11 07:35:00||410.4||410.5||410.5||410.4|0
1749627310000|2025-06-11 07:35:10|410.8|410.6|410.8|410.6|410.8|410.7|410.8|410.6|655
1749627340000|2025-06-11 07:35:40|410.9|410.8|411|410.8|411|410.8|410.9|410.8|31
1749627360000|2025-06-11 07:36:00|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|132
1749627380000|2025-06-11 07:36:20|411|410.8|411|410.8|411|410.8|411|410.8|1152
1749627390000|2025-06-11 07:36:30|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1749627400000|2025-06-11 07:36:40|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|150
1749627410000|2025-06-11 07:36:50|410.7|410.5|410.6|410.5|410.7|410.5|410.6|410.4|2059
1749627420000|2025-06-11 07:37:00|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|129
1749627450000|2025-06-11 07:37:30|410.8|410.7|410.9|410.8|410.9|410.8|410.8|410.7|150
1749627460000|2025-06-11 07:37:40|411||411||411||411||1993
1749627480000|2025-06-11 07:38:00|410.8|410.7|410.6|410.4|410.8|410.7|410.6|410.4|1343
1749627490000|2025-06-11 07:38:10|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.4|101
1749627510000|2025-06-11 07:38:30|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1749627530000|2025-06-11 07:38:50|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1749627540000|2025-06-11 07:39:00|410.4||410.4||410.4||410.4||0
1749627590000|2025-06-11 07:39:50|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|12
1749627600000|2025-06-11 07:40:00||410.3||410.3||410.3||410.3|23
1749627650000|2025-06-11 07:40:50|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|106
1749627660000|2025-06-11 07:41:00||410.5||410.4||410.5||410.4|0
1749627670000|2025-06-11 07:41:10|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|129
1749627710000|2025-06-11 07:41:50|410.6|410.4|410.6|410.5|410.6|410.5|410.6|410.4|2310
1749627720000|2025-06-11 07:42:00|410.7|410.6|410.8|410.7|410.8|410.7|410.7|410.6|655
1749627800000|2025-06-11 07:43:20|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|98
1749627820000|2025-06-11 07:43:40|411|410.9|411|410.9|411|410.9|411|410.9|73
1749627830000|2025-06-11 07:43:50|410.9|410.8|411|410.8|411|410.8|410.9|410.8|22
1749627870000|2025-06-11 07:44:30|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|1343
1749627880000|2025-06-11 07:44:40|410.9|410.8|410.9|410.7|410.9|410.8|410.9|410.7|2274
1749627900000|2025-06-11 07:45:00|410.8||410.8||410.8||410.8||45
1749627910000|2025-06-11 07:45:10|410.9||410.9||410.9||410.9||0
1749627960000|2025-06-11 07:46:00|411|410.9|411|410.9|411|410.9|411|410.9|0
1749627980000|2025-06-11 07:46:20|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|101
1749627990000|2025-06-11 07:46:30||410.6||410.6||410.7||410.6|522
1749628000000|2025-06-11 07:46:40|411|410.7|411|410.8|411|410.8|411|410.7|667
1749628050000|2025-06-11 07:47:30|411.1|410.9|411.4|411.2|411.4|411.3|411.1|410.9|1901
1749628060000|2025-06-11 07:47:40||411.3||411.3||411.3||411.3|0
1749628080000|2025-06-11 07:48:00||411.2||411.2||411.2||411.2|0
1749628120000|2025-06-11 07:48:40|411.2|411|411.2|411|411.2|411|411.2|411|369
1749628190000|2025-06-11 07:49:50|411.1|410.9|411|410.9|411.1|410.9|411|410.9|2506
1749628200000|2025-06-11 07:50:00|410.9|410.8|410.8|410.7|410.9|410.8|410.8|410.7|3674
1749628210000|2025-06-11 07:50:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|757
1749628240000|2025-06-11 07:50:40|411|410.9|410.8|410.7|411|410.9|410.8|410.7|1987
1749628250000|2025-06-11 07:50:50|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|150
1749628290000|2025-06-11 07:51:30|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|827
1749628370000|2025-06-11 07:52:50|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1749628380000|2025-06-11 07:53:00||410.3||410.4||410.4||410.3|0
1749628420000|2025-06-11 07:53:40|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|985
1749628470000|2025-06-11 07:54:30|410.4||410.4||410.4||410.4||815
1749628490000|2025-06-11 07:54:50|||||||||755
1749628510000|2025-06-11 07:55:10|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|745
1749628560000|2025-06-11 07:56:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|1165
1749628580000|2025-06-11 07:56:20|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|952
1749628590000|2025-06-11 07:56:30|||||||||34
1749628600000|2025-06-11 07:56:40|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1749628630000|2025-06-11 07:57:10|410.5|410.4|410.6|410.5|410.6|410.5|410.5|410.4|956
1749628640000|2025-06-11 07:57:20|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1749628670000|2025-06-11 07:57:50|410.8||410.8||410.8||410.8||348
1749628710000|2025-06-11 07:58:30|410.6|410.7|410.6|410.5|410.6|410.7|410.6|410.5|809
1749628720000|2025-06-11 07:58:40|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|510
1749628740000|2025-06-11 07:59:00|||||||||163
1749628750000|2025-06-11 07:59:10|410.8|410.7|410.8|410.6|410.8|410.7|410.8|410.6|877
1749628860000|2025-06-11 08:01:00|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|150
1749628910000|2025-06-11 08:01:50|410.5||410.5||410.5||410.5||0
1749628920000|2025-06-11 08:02:00|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|150
1749628960000|2025-06-11 08:02:40|||||||||850
1749628970000|2025-06-11 08:02:50|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|761
1749628980000|2025-06-11 08:03:00|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|146
1749629000000|2025-06-11 08:03:20|||||||||712
1749629030000|2025-06-11 08:03:50|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|1310
1749629050000|2025-06-11 08:04:10|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|980
1749629070000|2025-06-11 08:04:30|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1749629110000|2025-06-11 08:05:10||410.8||410.8||410.8||410.8|0
1749629120000|2025-06-11 08:05:20|||||||||5390
1749629150000|2025-06-11 08:05:50|411|410.9|410.9|410.7|411|410.9|410.9|410.7|3020
1749629170000|2025-06-11 08:06:10|410.8||410.8||410.8||410.8||0
1749629200000|2025-06-11 08:06:40|410.9||410.8||410.9||410.8||0
1749629210000|2025-06-11 08:06:50|410.9|410.8|410.9|410.8|410.9|410.8|410.8|410.8|153
1749629250000|2025-06-11 08:07:30|||||||||977
1749629270000|2025-06-11 08:07:50||410.7||410.7||410.7||410.7|1076
1749629280000|2025-06-11 08:08:00|||||||||143
1749629290000|2025-06-11 08:08:10|410.8||410.8||410.8||410.8||0
1749629340000|2025-06-11 08:09:00|410.9||410.9||410.9||410.9||667
1749629370000|2025-06-11 08:09:30||410.8||410.8||410.8||410.8|0
1749629380000|2025-06-11 08:09:40|411|410.9|411|410.9|411|410.9|411|410.9|1
1749629480000|2025-06-11 08:11:20|||||||||1000
1749629540000|2025-06-11 08:12:20|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1749629580000|2025-06-11 08:13:00|411|410.9|411|410.9|411|410.9|411|410.9|0
1749629590000|2025-06-11 08:13:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1357
1749629750000|2025-06-11 08:15:50|411|410.9|411|410.9|411|410.9|411|410.9|0
1749629790000|2025-06-11 08:16:30|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1975
1749629860000|2025-06-11 08:17:40|411||411||411||411||0
1749629880000|2025-06-11 08:18:00|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|1114
1749629900000|2025-06-11 08:18:20|410.7|410.6|410.6|410.5|410.7|410.6|410.6|410.5|3618
1749629910000|2025-06-11 08:18:30|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1749629920000|2025-06-11 08:18:40|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|1021
1749629930000|2025-06-11 08:18:50|410.6|410.3|410.6|410.5|410.6|410.5|410.6|410.3|136
1749629950000|2025-06-11 08:19:10||410.4||410.4||410.4||410.4|0
1749629960000|2025-06-11 08:19:20||410.5||410.5||410.5||410.5|0
1749630000000|2025-06-11 08:20:00|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|306
1749630010000|2025-06-11 08:20:10||410.5||410.5||410.5||410.5|1222
1749630090000|2025-06-11 08:21:30|410.6|410.4|410.5|410.4|410.6|410.4|410.5|410.4|655
1749630100000|2025-06-11 08:21:40|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|24
1749630130000|2025-06-11 08:22:10||410.4||410.4||410.4||410.4|1317
1749630160000|2025-06-11 08:22:40||410.5||410.5||410.5||410.4|0
1749630190000|2025-06-11 08:23:10|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1749630210000|2025-06-11 08:23:30||410.5||410.5||410.5||410.5|655
1749630260000|2025-06-11 08:24:20|410.6||410.7||410.7||410.6||0
1749630270000|2025-06-11 08:24:30||410.6||410.6||410.6||410.6|0
1749630430000|2025-06-11 08:27:10|||||||||1528
1749630490000|2025-06-11 08:28:10|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1749630530000|2025-06-11 08:28:50|410.7||410.6||410.7||410.6||2133
1749630620000|2025-06-11 08:30:20|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1749630640000|2025-06-11 08:30:40|||||||||2219
1749630650000|2025-06-11 08:30:50|410.8|410.5|410.7|410.5|410.8|410.5|410.6|410.5|2299
1749630660000|2025-06-11 08:31:00|410.6||410.7||410.7||410.6||0
1749630670000|2025-06-11 08:31:10|410.6||410.6||410.6||410.6||0
1749630680000|2025-06-11 08:31:20|410.7|410.4|410.6|410.4|410.7|410.4|410.6|410.4|795
1749630740000|2025-06-11 08:32:20|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|60
1749630830000|2025-06-11 08:33:50||410.6||410.6||410.6||410.6|772
1749630840000|2025-06-11 08:34:00|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|1076
1749630890000|2025-06-11 08:34:50||410.5||410.5||410.5||410.5|0
1749630900000|2025-06-11 08:35:00|410.7||410.7||410.7||410.7||0
1749631090000|2025-06-11 08:38:10|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|1535
1749631110000|2025-06-11 08:38:30|410.4|410.3|410.4|410.2|410.4|410.3|410.4|410.2|823
1749631150000|2025-06-11 08:39:10||410.3||410.3||410.3||410.3|0
1749631160000|2025-06-11 08:39:20|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|162
1749631200000|2025-06-11 08:40:00|410.4|410.3|410.5|410.3|410.5|410.3|410.4|410.3|980
1749631230000|2025-06-11 08:40:30||410.4||410.4||410.4||410.4|267
1749631290000|2025-06-11 08:41:30|410.6|410.5|410.6|410.4|410.6|410.5|410.6|410.4|726
1749631320000|2025-06-11 08:42:00||410.5||410.5||410.5||410.5|0
1749631440000|2025-06-11 08:44:00|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|3109
1749631450000|2025-06-11 08:44:10|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|225
1749631480000|2025-06-11 08:44:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|343
1749631510000|2025-06-11 08:45:10|410.4|410.3|410.4|410.2|410.4|410.3|410.4|410.2|1764
1749631560000|2025-06-11 08:46:00|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|124
1749631640000|2025-06-11 08:47:20|410.6||410.6||410.6||410.6||1496
1749631730000|2025-06-11 08:48:50||410.5||410.5||410.5||410.5|0
1749631740000|2025-06-11 08:49:00|410.7||410.7||410.7||410.7||416
1749631860000|2025-06-11 08:51:00|||||||||68
1749631900000|2025-06-11 08:51:40|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|313
1749631910000|2025-06-11 08:51:50||410.7||410.7||410.7||410.7|0
1749631970000|2025-06-11 08:52:50|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|1803
1749631990000|2025-06-11 08:53:10|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|655
1749632010000|2025-06-11 08:53:30|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|9
1749632120000|2025-06-11 08:55:20|||||||||1654
1749632130000|2025-06-11 08:55:30||410.5||410.5||410.5||410.5|0
1749632160000|2025-06-11 08:56:00||410.6||410.5||410.6||410.5|0
1749632210000|2025-06-11 08:56:50||410.6||410.6||410.6||410.6|536
1749632250000|2025-06-11 08:57:30|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|1657
1749632260000|2025-06-11 08:57:40|||||||||150
1749632320000|2025-06-11 08:58:40|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|1352
1749632350000|2025-06-11 08:59:10|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|742
1749632380000|2025-06-11 08:59:40||410.4||410.4||410.4||410.4|0
1749632450000|2025-06-11 09:00:50|410.5|410.5|410.6|410.5|410.6|410.5|410.5|410.5|1171
1749632480000|2025-06-11 09:01:20||410.4||410.4||410.4||410.4|1367
1749632500000|2025-06-11 09:01:40||410.5||410.5||410.5||410.5|0
1749632540000|2025-06-11 09:02:20|410.7||410.7||410.7||410.7||0
1749632680000|2025-06-11 09:04:40|410.6||410.6||410.6||410.6||0
1749632690000|2025-06-11 09:04:50||410.4||410.4||410.4||410.4|0
1749632710000|2025-06-11 09:05:10|410.5||410.5||410.5||410.5||100
1749632780000|2025-06-11 09:06:20|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|1311
1749632950000|2025-06-11 09:09:10|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|1300
1749632960000|2025-06-11 09:09:20|410.8||410.8||410.8||410.8||821
1749632970000|2025-06-11 09:09:30||410.7||410.7||410.7||410.7|123
1749633010000|2025-06-11 09:10:10|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|1713
1749633020000|2025-06-11 09:10:20|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|251
1749633050000|2025-06-11 09:10:50|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|3812
1749633080000|2025-06-11 09:11:20|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|1058
1749633110000|2025-06-11 09:11:50||410.6||410.6||410.6||410.6|627
1749633120000|2025-06-11 09:12:00||410.7||410.7||410.7||410.7|0
1749633130000|2025-06-11 09:12:10||410.6||410.6||410.6||410.6|0
1749633280000|2025-06-11 09:14:40|410.7||410.8||410.8||410.7||1364
1749633380000|2025-06-11 09:16:20||410.7||410.7||410.7||410.7|145
1749633400000|2025-06-11 09:16:40|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|53
1749633430000|2025-06-11 09:17:10|||||||||1516
1749633510000|2025-06-11 09:18:30|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|153
1749633560000|2025-06-11 09:19:20|410.8|410.7|410.8|410.6|410.8|410.7|410.7|410.6|2676
1749633590000|2025-06-11 09:19:50|410.7||410.7||410.7||410.7||0
1749633610000|2025-06-11 09:20:10|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|74
1749633710000|2025-06-11 09:21:50|||||||||1328
1749633720000|2025-06-11 09:22:00|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|292
1749633730000|2025-06-11 09:22:10|411|410.9|410.8|410.7|411|410.9|410.8|410.7|2252
1749633770000|2025-06-11 09:22:50|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1749633850000|2025-06-11 09:24:10|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|1886
1749633870000|2025-06-11 09:24:30|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1749634020000|2025-06-11 09:27:00|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1749634080000|2025-06-11 09:28:00|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|1595
1749634100000|2025-06-11 09:28:20|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|150
1749634160000|2025-06-11 09:29:20|410.7|410.6|410.6|410.5|410.7|410.6|410.6|410.5|5537
1749634280000|2025-06-11 09:31:20|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|145
1749634320000|2025-06-11 09:32:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1749634500000|2025-06-11 09:35:00|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|126
1749634510000|2025-06-11 09:35:10|410.8|410.7|410.7|410.6|410.8|410.7|410.7|410.6|2631
1749634560000|2025-06-11 09:36:00|||||||||1702
1749634640000|2025-06-11 09:37:20|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|628
1749634650000|2025-06-11 09:37:30|||||||||986
1749634670000|2025-06-11 09:37:50|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|601
1749634680000|2025-06-11 09:38:00|||||||||987
1749634690000|2025-06-11 09:38:10||410.5||410.5||410.5||410.5|1136
1749634720000|2025-06-11 09:38:40|410.6||410.6||410.6||410.6||0
1749634740000|2025-06-11 09:39:00|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|100
1749634800000|2025-06-11 09:40:00|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|2283
1749634920000|2025-06-11 09:42:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1054
1749634980000|2025-06-11 09:43:00||410.1||410.1||410.1||410.1|281
1749634990000|2025-06-11 09:43:10|410.4|410.2|410.4|410.3|410.4|410.3|410.4|410.2|77
1749635040000|2025-06-11 09:44:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|846
1749635050000|2025-06-11 09:44:10||410.1||410.1||410.1||410.1|0
1749635060000|2025-06-11 09:44:20||410.2||410.2||410.2||410.2|0
1749635080000|2025-06-11 09:44:40||410.1||410.1||410.1||410.1|0
1749635100000|2025-06-11 09:45:00||410.2||410.2||410.2||410.2|0
1749635150000|2025-06-11 09:45:50|410.4|410.3|410.3|410.2|410.4|410.3|410.3|410.2|1768
1749635180000|2025-06-11 09:46:20|410.4||410.4||410.4||410.4||0
1749635190000|2025-06-11 09:46:30|410.3||410.3||410.3||410.3||0
1749635210000|2025-06-11 09:46:50|410.4||410.4||410.4||410.4||2283
1749635280000|2025-06-11 09:48:00|410.3|410.1|410.2|410.1|410.3|410.1|410.2|410.1|689
1749635290000|2025-06-11 09:48:10|||||||||668
1749635350000|2025-06-11 09:49:10|410.1|410|410.1|410|410.1|410|410.1|410|0
1749635380000|2025-06-11 09:49:40|||||||||641
1749635390000|2025-06-11 09:49:50|410|409.9|410|409.9|410|409.9|410|409.9|0
1749635640000|2025-06-11 09:54:00|409.9|409.8|410|409.9|410|409.9|409.9|409.8|1864
1749635720000|2025-06-11 09:55:20|410.1||410||410.1||410||294
1749635730000|2025-06-11 09:55:30|410.1||410.1||410.1||410||0
1749635750000|2025-06-11 09:55:50|410||410.1||410.1||410||0
1749635760000|2025-06-11 09:56:00|410|410|409.9|409.8|410.1|410|409.9|409.8|1135
1749635820000|2025-06-11 09:57:00|410||410||410||410||90
1749635890000|2025-06-11 09:58:10||409.9||409.9||409.9||409.9|0
1749635900000|2025-06-11 09:58:20|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|763
1749635930000|2025-06-11 09:58:50|||||||||1225
1749636000000|2025-06-11 10:00:00|410|409.9|410.1|410|410.1|410|410|409.9|2665
1749636020000|2025-06-11 10:00:20|410|409.9|410|409.9|410|409.9|410|409.9|0
1749636050000|2025-06-11 10:00:50|||||||||536
1749636070000|2025-06-11 10:01:10|||||||||815
1749636140000|2025-06-11 10:02:20|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|1631
1749636190000|2025-06-11 10:03:10||409.7||409.8||409.8||409.7|130
1749636200000|2025-06-11 10:03:20|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|938
1749636220000|2025-06-11 10:03:40|409.7|409.6|409.8|409.7|409.8|409.7|409.7|409.6|2874
1749636240000|2025-06-11 10:04:00|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|1469
1749636310000|2025-06-11 10:05:10|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|116
1749636320000|2025-06-11 10:05:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|537
1749636360000|2025-06-11 10:06:00|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|144
1749636380000|2025-06-11 10:06:20|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|838
1749636390000|2025-06-11 10:06:30|410|409.9|410.1|409.9|410.1|409.9|410|409.9|0
1749636420000|2025-06-11 10:07:00||410||410||410||410|0
1749636430000|2025-06-11 10:07:10|410.2||410.2||410.2||410.2||0
1749636440000|2025-06-11 10:07:20|410.1||410.2||410.2||410.1||1019
1749636460000|2025-06-11 10:07:40|410|409.9|410|409.9|410|409.9|410|409.9|0
1749636480000|2025-06-11 10:08:00|||||||||1900
1749636500000|2025-06-11 10:08:20|410.1|410|410|409.9|410.1|410|410|409.9|2129
1749636510000|2025-06-11 10:08:30||409.8||409.8||409.8||409.8|0
1749636560000|2025-06-11 10:09:20|409.9|409.9|409.9|409.8|409.9|409.9|409.9|409.8|1206
1749636640000|2025-06-11 10:10:40||409.7||409.7||409.7||409.7|672
1749636660000|2025-06-11 10:11:00|410|409.9|410|409.9|410|409.9|410|409.9|2228
1749636730000|2025-06-11 10:12:10|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|672
1749636770000|2025-06-11 10:12:50|410|409.9|410|409.8|410|409.9|410|409.8|0
1749636800000|2025-06-11 10:13:20||409.9||409.9||409.9||409.9|0
1749636840000|2025-06-11 10:14:00||409.8||409.8||409.8||409.8|206
1749636900000|2025-06-11 10:15:00|410.1|409.9|410.1|409.9|410.1|410|410.1|409.9|0
1749636910000|2025-06-11 10:15:10|410||410||410||410||0
1749637010000|2025-06-11 10:16:50|410.1|410|410.1|410|410.1|410|410.1|410|827
1749637080000|2025-06-11 10:18:00|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1749637100000|2025-06-11 10:18:20|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|821
1749637110000|2025-06-11 10:18:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|1954
1749637150000|2025-06-11 10:19:10|410.1|410|410.1|410|410.1|410|410.1|410|1509
1749637170000|2025-06-11 10:19:30||409.9||409.9||410||409.9|0
1749637180000|2025-06-11 10:19:40|410|410|410|409.9|410|410|410|409.9|2283
1749637260000|2025-06-11 10:21:00|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|1146
1749637270000|2025-06-11 10:21:10|410|409.9|410|409.9|410|409.9|410|409.9|190
1749637280000|2025-06-11 10:21:20||409.8||409.8||409.8||409.8|2283
1749637290000|2025-06-11 10:21:30||409.9||409.9||409.9||409.9|0
1749637300000|2025-06-11 10:21:40|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|782
1749637320000|2025-06-11 10:22:00|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1749637330000|2025-06-11 10:22:10||409.6||409.6||409.6||409.6|2201
1749637350000|2025-06-11 10:22:30||409.7||409.7||409.7||409.7|0
1749637360000|2025-06-11 10:22:40|409.9||409.9||409.9||409.9||782
1749637370000|2025-06-11 10:22:50|410|409.8|410|409.8|410|409.8|410|409.8|0
1749637470000|2025-06-11 10:24:30||409.9||409.9||409.9||409.9|0
1749637480000|2025-06-11 10:24:40|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|1319
1749637650000|2025-06-11 10:27:30|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|2283
1749637690000|2025-06-11 10:28:10|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|7
1749637840000|2025-06-11 10:30:40|||||||||533
1749637890000|2025-06-11 10:31:30||409.7||409.7||409.7||409.7|1313
1749637950000|2025-06-11 10:32:30|409.8|409.8|409.9|409.8|409.9|409.8|409.8|409.8|947
1749637960000|2025-06-11 10:32:40||409.7||409.7||409.7||409.7|0
1749637970000|2025-06-11 10:32:50|409.8||409.8||409.8||409.8||0
1749638040000|2025-06-11 10:34:00|409.9|409.8|410|409.9|410|409.9|409.9|409.8|154
1749638060000|2025-06-11 10:34:20|410.1|410|410.2|410|410.2|410|410.1|410|13
1749638140000|2025-06-11 10:35:40|410|409.9|410|409.9|410|409.9|410|409.9|0
1749638150000|2025-06-11 10:35:50|409.9|409.8|410|409.8|410|409.8|409.9|409.8|158
1749638170000|2025-06-11 10:36:10|409.9||409.9||409.9||409.9||0
1749638220000|2025-06-11 10:37:00||409.7||409.7||409.7||409.7|97
1749638290000|2025-06-11 10:38:10||409.8||409.8||409.8||409.8|0
1749638300000|2025-06-11 10:38:20|410||410||410||410||3192
1749638320000|2025-06-11 10:38:40||409.9||409.9||409.9||409.9|0
1749638490000|2025-06-11 10:41:30|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|1595
1749638540000|2025-06-11 10:42:20|410|409.9|410|409.9|410|409.9|410|409.9|231
1749638650000|2025-06-11 10:44:10|409.9|409.8|410.1|409.9|410.1|409.9|409.9|409.8|9676
1749638670000|2025-06-11 10:44:30|410|410|410.1|409.9|410.1|410|410|409.9|3079
1749638680000|2025-06-11 10:44:40||410||410||410||410|0
1749638690000|2025-06-11 10:44:50|410.2||410.2||410.2||410.2||0
1749638700000|2025-06-11 10:45:00|||||||||2283
1749638850000|2025-06-11 10:47:30|410.1|409.9|410|409.9|410.1|409.9|410|409.9|150
1749638930000|2025-06-11 10:48:50|410.1|410|410.1|410|410.1|410|410.1|410|230
1749638940000|2025-06-11 10:49:00|410.2||410.2||410.2||410.2||131
1749639010000|2025-06-11 10:50:10||410.1||410.1||410.1||410.1|0
1749639040000|2025-06-11 10:50:40|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|8
1749639290000|2025-06-11 10:54:50|||||||||162
1749639320000|2025-06-11 10:55:20|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|1476
1749639350000|2025-06-11 10:55:50|410.1|410|410.1|410|410.1|410|410.1|410|0
1749639440000|2025-06-11 10:57:20|410|409.9|410|409.9|410|409.9|410|409.9|844
1749639530000|2025-06-11 10:58:50|410.1||410.1||410.1||410.1||101
1749639630000|2025-06-11 11:00:30|410||410||410||410||869
1749639680000|2025-06-11 11:01:20|||||||||103
1749639800000|2025-06-11 11:03:20|410.1|410|410|409.9|410.1|410|410|409.9|7446
1749639810000|2025-06-11 11:03:30|||||||||447
1749639820000|2025-06-11 11:03:40|||||||||2854
1749639830000|2025-06-11 11:03:50|410.2|410.1|410.2|410.1|410.3|410.1|410.2|410.1|3412
1749639890000|2025-06-11 11:04:50|||||||||15
1749639900000|2025-06-11 11:05:00|||||||||807
1749640130000|2025-06-11 11:08:50|||||||||400
1749640350000|2025-06-11 11:12:30|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|2631
1749640370000|2025-06-11 11:12:50|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|1122
1749640380000|2025-06-11 11:13:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|965
1749640390000|2025-06-11 11:13:10|||||||||1022
1749640400000|2025-06-11 11:13:20|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1749640410000|2025-06-11 11:13:30|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1749640420000|2025-06-11 11:13:40|||||||||1297
1749640430000|2025-06-11 11:13:50|410.4|410.3|410.3|410.2|410.4|410.3|410.3|410.2|4718
1749640520000|2025-06-11 11:15:20|410.4||410.4||410.4||410.4||989
1749640530000|2025-06-11 11:15:30||410.3||410.3||410.3||410.3|0
1749640540000|2025-06-11 11:15:40|||||||||1886
1749640550000|2025-06-11 11:15:50|410.5|410.4|410.5|410.3|410.5|410.4|410.5|410.3|809
1749640560000|2025-06-11 11:16:00||410.4||410.4||410.4||410.4|2500
1749640570000|2025-06-11 11:16:10|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|1066
1749640620000|2025-06-11 11:17:00|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1749640700000|2025-06-11 11:18:20|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1749640750000|2025-06-11 11:19:10|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1749640850000|2025-06-11 11:20:50|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|1003
1749640870000|2025-06-11 11:21:10|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1645
1749640980000|2025-06-11 11:23:00||410.1||410.1||410.1||410.1|0
1749641010000|2025-06-11 11:23:30||410.2||410.2||410.2||410.2|0
1749641100000|2025-06-11 11:25:00|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|1357
1749641140000|2025-06-11 11:25:40|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1749641230000|2025-06-11 11:27:10|410.4|410.3|410.5|410.4|410.5|410.4|410.4|410.3|0
1749641250000|2025-06-11 11:27:30|410.6||410.6||410.6||410.6||0
1749641270000|2025-06-11 11:27:50|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1749641300000|2025-06-11 11:28:20||410.4||410.4||410.4||410.4|0
1749641370000|2025-06-11 11:29:30|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|159
1749641390000|2025-06-11 11:29:50|||||||||2676
1749641400000|2025-06-11 11:30:00|410.7|410.6|410.8|410.7|410.8|410.7|410.7|410.6|412
1749641410000|2025-06-11 11:30:10|410.7|410.6|410.7|410.5|410.7|410.6|410.7|410.5|5470
1749641420000|2025-06-11 11:30:20|410.5|410.4|410.4|410.3|410.5|410.4|410.4|410.3|2868
1749641440000|2025-06-11 11:30:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|85
1749641470000|2025-06-11 11:31:10|410.6|410.5|410.6|410.4|410.6|410.5|410.6|410.4|2323
1749641540000|2025-06-11 11:32:20|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1749641580000|2025-06-11 11:33:00|410.6|410.6|410.7|410.6|410.7|410.6|410.6|410.6|3024
1749641680000|2025-06-11 11:34:40|||||||||1000
1749641900000|2025-06-11 11:38:20|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|281
1749642020000|2025-06-11 11:40:20|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|490
1749642060000|2025-06-11 11:41:00|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|151
1749642130000|2025-06-11 11:42:10|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|1559
1749642250000|2025-06-11 11:44:10|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1749642300000|2025-06-11 11:45:00|||||||||2392
1749642670000|2025-06-11 11:51:10|410.9|410.8|410.9|410.7|410.9|410.8|410.9|410.7|143
1749642680000|2025-06-11 11:51:20|410.8|410.8|410.8|410.7|410.8|410.8|410.8|410.7|0
1749642690000|2025-06-11 11:51:30|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1749642740000|2025-06-11 11:52:20|411|410.9|411|410.9|411|410.9|411|410.9|189
1749642970000|2025-06-11 11:56:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1476
1749643080000|2025-06-11 11:58:00|411|410.9|411|410.9|411|410.9|411|410.9|93
1749643100000|2025-06-11 11:58:20|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|1244
1749643200000|2025-06-11 12:00:00|410.9|410.8|411|410.8|411|410.8|410.9|410.8|376
1749643210000|2025-06-11 12:00:10|410.9||410.9||410.9||410.9||0
1749643230000|2025-06-11 12:00:30|411||411||411||410.9||0
1749643250000|2025-06-11 12:00:50||410.9||410.9||410.9||410.9|0
1749643280000|2025-06-11 12:01:20|||||||||402
1749643350000|2025-06-11 12:02:30|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1749643370000|2025-06-11 12:02:50||410.7||410.7||410.7||410.7|0
1749643380000|2025-06-11 12:03:00|410.8|410.8|410.8|410.7|410.8|410.8|410.8|410.7|0
1749643410000|2025-06-11 12:03:30|||||||||146
1749643450000|2025-06-11 12:04:10|410.7|410.6|411|410.8|411|410.9|410.7|410.6|11739
1749643460000|2025-06-11 12:04:20|410.9|410.7|410.9|410.8|410.9|410.8|410.8|410.7|2460
1749643470000|2025-06-11 12:04:30|411|410.9|410.9|410.7|411|410.9|410.8|410.7|4561
1749643480000|2025-06-11 12:04:40|411|410.8|410.9|410.8|411|410.9|410.9|410.7|12804
1749643490000|2025-06-11 12:04:50||410.7||410.7||410.7||410.7|140
1749643500000|2025-06-11 12:05:00|410.8|410.8|410.8|410.6|410.8|410.8|410.8|410.6|1356
1749643510000|2025-06-11 12:05:10||410.7||410.7||410.7||410.7|0
1749643530000|2025-06-11 12:05:30|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|85
1749643560000|2025-06-11 12:06:00||410.7||410.7||410.7||410.7|0
1749643570000|2025-06-11 12:06:10|410.8|410.6|410.7|410.6|410.8|410.6|410.7|410.6|0
1749643600000|2025-06-11 12:06:40|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|86
1749643620000|2025-06-11 12:07:00|410.9|410.8|410.9|410.7|410.9|410.8|410.9|410.7|107
1749643690000|2025-06-11 12:08:10|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1749643810000|2025-06-11 12:10:10|410.8|410.7|410.8|410.6|410.8|410.7|410.8|410.6|908
1749643870000|2025-06-11 12:11:10|410.6|410.5|410.7|410.5|410.7|410.5|410.6|410.5|1273
1749643880000|2025-06-11 12:11:20||410.6||410.6||410.6||410.6|0
1749643910000|2025-06-11 12:11:50|410.8|410.7|410.8|410.6|410.8|410.7|410.8|410.6|563
1749643930000|2025-06-11 12:12:10|410.7||410.7||410.7||410.7||0
1749643940000|2025-06-11 12:12:20|410.8||410.8||410.8||410.8||0
1749643950000|2025-06-11 12:12:30|410.7||410.8||410.8||410.7||0
1749643960000|2025-06-11 12:12:40|410.7||410.7||410.7||410.7||0
1749644010000|2025-06-11 12:13:30|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|2109
1749644020000|2025-06-11 12:13:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1749644030000|2025-06-11 12:13:50||410.3||410.3||410.3||410.3|0
1749644060000|2025-06-11 12:14:20|410.4|410.4|410.5|410.4|410.5|410.4|410.4|410.4|0
1749644160000|2025-06-11 12:16:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|290
1749644170000|2025-06-11 12:16:10||410.4||410.4||410.4||410.4|1169
1749644190000|2025-06-11 12:16:30|410.5||410.6||410.6||410.5||1200
1749644210000|2025-06-11 12:16:50|410.5||410.6||410.6||410.5||352
1749644220000|2025-06-11 12:17:00|410.5||410.5||410.5||410.5||0
1749644290000|2025-06-11 12:18:10|||||||||100
1749644500000|2025-06-11 12:21:40|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|2507
1749644550000|2025-06-11 12:22:30|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1412
1749644640000|2025-06-11 12:24:00||410.1||410.1||410.1||410.1|345
1749644670000|2025-06-11 12:24:30||410.2||410.2||410.2||410.2|0
1749644720000|2025-06-11 12:25:20|||||||||1408
1749644780000|2025-06-11 12:26:20|410.4|410.3|410.4|410.3|410.4|410.3|410.3|410.3|1661
1749644790000|2025-06-11 12:26:30|410.5||410.5||410.5||410.5||1625
1749644860000|2025-06-11 12:27:40|410.4||410.4||410.4||410.4||0
1749644870000|2025-06-11 12:27:50|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|25
1749644880000|2025-06-11 12:28:00|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|223
1749644930000|2025-06-11 12:28:50||410.2||410.2||410.2||410.2|1300
1749644940000|2025-06-11 12:29:00||410.3||410.3||410.3||410.3|311
1749644990000|2025-06-11 12:29:50||410.2||410.2||410.2||410.2|0
1749645000000|2025-06-11 12:30:00|410.3|410.6|410.8|410.5|410.8|410.6|410.3|410.3|8073
1749645010000|2025-06-11 12:30:10|410.7|410.4|410.5|410.2|410.7|410.4|410.5|410.2|3179
1749645020000|2025-06-11 12:30:20|410.4||410.4||410.4||410.4||0
1749645030000|2025-06-11 12:30:30|410.5|410.3|410.8|410.6|410.8|410.6|410.5|410.3|1851
1749645050000|2025-06-11 12:30:50|410.7||410.8||410.8||410.7||746
1749645060000|2025-06-11 12:31:00|410.7|410.5|410.8|410.7|410.9|410.7|410.7|410.5|91
1749645080000|2025-06-11 12:31:20|||||||||1627
1749645100000|2025-06-11 12:31:40|||||||||746
1749645110000|2025-06-11 12:31:50||410.6||410.6||410.6||410.6|639
1749645120000|2025-06-11 12:32:00|410.7||410.8||410.8||410.7||0
1749645150000|2025-06-11 12:32:30|410.7||410.8||410.8||410.7||0
1749645190000|2025-06-11 12:33:10|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|2507
1749645210000|2025-06-11 12:33:30|||||||||850
1749645230000|2025-06-11 12:33:50||410.8||410.8||410.8||410.8|0
1749645250000|2025-06-11 12:34:10||410.7||410.7||410.7||410.7|1491
1749645270000|2025-06-11 12:34:30|||||||||2507
1749645280000|2025-06-11 12:34:40|410.8||410.8||410.9||410.8||0
1749645310000|2025-06-11 12:35:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|2152
1749645390000|2025-06-11 12:36:30|411|410.9|411|410.9|411|410.9|411|410.8|2233
1749645400000|2025-06-11 12:36:40|||||||||1900
1749645430000|2025-06-11 12:37:10||410.8||410.8||410.8||410.8|2695
1749645450000|2025-06-11 12:37:30|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|108
1749645480000|2025-06-11 12:38:00|410.8||410.8||410.8||410.8||0
1749645560000|2025-06-11 12:39:20|410.9|410.8|411|410.8|411|410.8|410.9|410.8|130
1749645570000|2025-06-11 12:39:30||410.9||410.9||410.9||410.9|0
1749645590000|2025-06-11 12:39:50|||||||||2507
1749645640000|2025-06-11 12:40:40|411.1|411|411.1|411|411.1|411|411.1|411|118
1749645690000|2025-06-11 12:41:30|411|410.9|411.1|411|411.1|411|411|410.9|1418
1749645720000|2025-06-11 12:42:00|411|410.9|411|410.9|411|410.9|411|410.9|1867
1749645810000|2025-06-11 12:43:30|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1203
1749645890000|2025-06-11 12:44:50|411|410.9|411|410.9|411|410.9|411|410.9|87
1749645920000|2025-06-11 12:45:20|||||||||113
1749645930000|2025-06-11 12:45:30|||||||||15516
1749645950000|2025-06-11 12:45:50|||||||||1702
1749645960000|2025-06-11 12:46:00|411.1||411||411.1||411||731
1749645990000|2025-06-11 12:46:30|||||||||2262
1749646000000|2025-06-11 12:46:40|||||||||276
1749646020000|2025-06-11 12:47:00|||||||||245
1749646050000|2025-06-11 12:47:30|||||||||1646
1749646060000|2025-06-11 12:47:40|||||||||2922
1749646070000|2025-06-11 12:47:50|||||||||1646
1749646080000|2025-06-11 12:48:00|||||||||2363
1749646090000|2025-06-11 12:48:10|411.1||411||411.1||411||3061
1749646100000|2025-06-11 12:48:20|||||||||812
1749646110000|2025-06-11 12:48:30|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1749646140000|2025-06-11 12:49:00|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|78
1749646300000|2025-06-11 12:51:40|410.9|410.9|410.9|410.8|411|410.9|410.9|410.8|3351
1749646350000|2025-06-11 12:52:30|410.8|410.7|410.7|410.6|410.8|410.7|410.7|410.6|7021
1749646380000|2025-06-11 12:53:00|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|100
1749646420000|2025-06-11 12:53:40|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|14
1749646430000|2025-06-11 12:53:50|411||410.9||411||410.9||0
1749646580000|2025-06-11 12:56:20|||||||||86
1749646610000|2025-06-11 12:56:50|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|1239
1749646720000|2025-06-11 12:58:40|410.9|410.8|410.8|410.7|410.9|410.8|410.8|410.7|1664
1749646780000|2025-06-11 12:59:40|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|139
1749646810000|2025-06-11 13:00:10|410.8|410.7|410.9|410.7|410.9|410.7|410.8|410.7|1759
1749646830000|2025-06-11 13:00:30|410.8||410.8||410.8||410.8||0
1749646850000|2025-06-11 13:00:50|||||||||903
1749646900000|2025-06-11 13:01:40|410.9||410.9||410.9||410.9||1137
1749646930000|2025-06-11 13:02:10|410.8|410.8|410.9|410.7|410.9|410.8|410.8|410.7|103
1749646940000|2025-06-11 13:02:20||410.8||410.8||410.8||410.8|0
1749646950000|2025-06-11 13:02:30|||||||||1700
1749646960000|2025-06-11 13:02:40||410.7||410.7||410.7||410.7|0
1749647000000|2025-06-11 13:03:20|410.8|410.6|410.7|410.6|410.8|410.6|410.7|410.6|993
1749647020000|2025-06-11 13:03:40|410.6|410.5|410.4|410.3|410.7|410.6|410.4|410.3|10317
1749647030000|2025-06-11 13:03:50|||||||||1503
1749647040000|2025-06-11 13:04:00|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|602
1749647200000|2025-06-11 13:06:40|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|400
1749647260000|2025-06-11 13:07:40|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1749647370000|2025-06-11 13:09:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|2894
1749647390000|2025-06-11 13:09:50|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1
1749647550000|2025-06-11 13:12:30|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|1075
1749647560000|2025-06-11 13:12:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|893
1749647650000|2025-06-11 13:14:10|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|2177
1749647670000|2025-06-11 13:14:30|410.3|410.2|410.4|410.2|410.4|410.2|410.3|410.2|1591
1749647680000|2025-06-11 13:14:40||410.3||410.3||410.3||410.3|932
1749647690000|2025-06-11 13:14:50|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1309
1749647760000|2025-06-11 13:16:00|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|134
1749647770000|2025-06-11 13:16:10||410.3||410.3||410.3||410.3|0
1749647820000|2025-06-11 13:17:00||410.4||410.4||410.4||410.4|0
1749647840000|2025-06-11 13:17:20|410.6||410.6||410.6||410.6||1036
1749647890000|2025-06-11 13:18:10|410.5||410.5||410.5||410.5||1503
1749647920000|2025-06-11 13:18:40|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1749648030000|2025-06-11 13:20:30|||||||||1274
1749648110000|2025-06-11 13:21:50|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|852
1749648140000|2025-06-11 13:22:20|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1749648190000|2025-06-11 13:23:10|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|252
1749648200000|2025-06-11 13:23:20|||||||||355
1749648220000|2025-06-11 13:23:40|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|2230
1749648230000|2025-06-11 13:23:50|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1329
1749648250000|2025-06-11 13:24:10|||||||||2507
1749648270000|2025-06-11 13:24:30||410.1||410.1||410.1||410.1|0
1749648290000|2025-06-11 13:24:50||410.2||410.2||410.2||410.2|0
1749648410000|2025-06-11 13:26:50|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|1653
1749648480000|2025-06-11 13:28:00|410.1|410|410.1|410|410.1|410|410.1|410|1235
1749648490000|2025-06-11 13:28:10|410|409.9|410|409.9|410|409.9|410|409.9|0
1749648500000|2025-06-11 13:28:20|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1749648600000|2025-06-11 13:30:00|410.1|410|409.9|409.8|410.1|410|409.9|409.8|2681
1749648610000|2025-06-11 13:30:10|||||||||76
1749648620000|2025-06-11 13:30:20|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|150
1749648630000|2025-06-11 13:30:30|409.9|409.8|409.8|409.7|409.9|409.8|409.8|409.7|992
1749648640000|2025-06-11 13:30:40|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|51
1749648660000|2025-06-11 13:31:00|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|1941
1749648680000|2025-06-11 13:31:20|409.9|409.8|410|409.9|410.1|409.9|409.9|409.8|4853
1749648690000|2025-06-11 13:31:30|410.1|410|410.1|410|410.1|410|410.1|410|827
1749648730000|2025-06-11 13:32:10|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|729
1749648790000|2025-06-11 13:33:10|410.1|410|410.1|410|410.1|410|410.1|410|0
1749648800000|2025-06-11 13:33:20|||||||||2270
1749648830000|2025-06-11 13:33:50|410|409.9|409.9|409.8|410|409.9|409.9|409.8|2507
1749648890000|2025-06-11 13:34:50|410|409.9|410|409.9|410|409.9|410|409.9|1418
1749648910000|2025-06-11 13:35:10|||||||||433
1749648930000|2025-06-11 13:35:30|410.1|410|410.2|410.1|410.2|410.1|410.1|410|762
1749648970000|2025-06-11 13:36:10|410.1|410|410.2|410|410.2|410|410.1|410|613
1749648990000|2025-06-11 13:36:30|410.1||410.1||410.1||410.1||0
1749649030000|2025-06-11 13:37:10|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1749649040000|2025-06-11 13:37:20|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|3093
1749649070000|2025-06-11 13:37:50|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1749649120000|2025-06-11 13:38:40|410.3||410.3||410.3||410.3||1300
1749649130000|2025-06-11 13:38:50|410.2||410.2||410.2||410.2||0
1749649160000|2025-06-11 13:39:20|||||||||628
1749649220000|2025-06-11 13:40:20|410.3||410.3||410.3||410.3||2223
1749649250000|2025-06-11 13:40:50|410.2||410.2||410.2||410.2||0
1749649260000|2025-06-11 13:41:00|410.1|410|410.2|410.1|410.2|410.1|410.1|410|2430
1749649340000|2025-06-11 13:42:20|410.1|410|410.1|410|410.1|410|410.1|410|0
1749649390000|2025-06-11 13:43:10|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|2089
1749649400000|2025-06-11 13:43:20|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1499
1749649430000|2025-06-11 13:43:50|410.4||410.4||410.4||410.4||1547
1749649450000|2025-06-11 13:44:10|410.3|410.1|410.2|410.1|410.3|410.1|410.2|410.1|1882
1749649460000|2025-06-11 13:44:20|410.3||410.3||410.3||410.3||2507
1749649470000|2025-06-11 13:44:30|410.2|410|410.1|410|410.2|410|410.1|410|0
1749649480000|2025-06-11 13:44:40|410|409.9|409.9|409.8|410|409.9|409.9|409.8|2206
1749649500000|2025-06-11 13:45:00|409.8|409.7|409.9|409.7|409.9|409.8|409.8|409.7|936
1749649510000|2025-06-11 13:45:10|409.8||409.9||409.9||409.8||0
1749649560000|2025-06-11 13:46:00|410|409.8|410|409.9|410|409.9|410|409.8|2424
1749649580000|2025-06-11 13:46:20|410.1|410|410.1|410|410.1|410|410.1|410|67
1749649590000|2025-06-11 13:46:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|1333
1749649600000|2025-06-11 13:46:40|410.3||410.2||410.3||410.2||0
1749649610000|2025-06-11 13:46:50|410.3||410.2||410.3||410.2||0
1749649630000|2025-06-11 13:47:10||410||410||410||410|1113
1749649640000|2025-06-11 13:47:20|410.1||410.1||410.1||410.1||0
1749649650000|2025-06-11 13:47:30||409.9||409.9||409.9||409.9|1603
1749649670000|2025-06-11 13:47:50||410||410||410||410|0
1749649680000|2025-06-11 13:48:00|410.2|410.1|410.3|410.2|410.3|410.2|410.2|410.1|2745
1749649730000|2025-06-11 13:48:50|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|1568
1749649750000|2025-06-11 13:49:10|410.7|410.6|410.7|410.5|410.7|410.6|410.7|410.5|0
1749649760000|2025-06-11 13:49:20|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|58
1749649770000|2025-06-11 13:49:30|410.5||410.6||410.6||410.5||100
1749649790000|2025-06-11 13:49:50|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1749649860000|2025-06-11 13:51:00|410.5|410.4|410.6|410.5|410.6|410.5|410.5|410.4|55
1749649890000|2025-06-11 13:51:30|410.7|410.6|410.6|410.5|410.7|410.6|410.6|410.5|1452
1749649900000|2025-06-11 13:51:40|410.7||410.6||410.7||410.6||0
1749649920000|2025-06-11 13:52:00|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|1327
1749649940000|2025-06-11 13:52:20|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|45
1749649980000|2025-06-11 13:53:00|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|100
1749649990000|2025-06-11 13:53:10|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|1493
1749650000000|2025-06-11 13:53:20|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|1518
1749650010000|2025-06-11 13:53:30|410.4|410.2|410.3|410.1|410.4|410.2|410.3|410.1|1762
1749650020000|2025-06-11 13:53:40||410.2||410.1||410.2||410.1|0
1749650030000|2025-06-11 13:53:50||410.2||410.2||410.2||410.2|0
1749650040000|2025-06-11 13:54:00|410.2|410|410.1|410|410.2|410|410.1|410|150
1749650060000|2025-06-11 13:54:20|||||||||1122
1749650070000|2025-06-11 13:54:30|410.2||410.2||410.2||410.2||2507
1749650080000|2025-06-11 13:54:40|410.1||410.1||410.1||410.1||0
1749650090000|2025-06-11 13:54:50|410.2||410.2||410.2||410.2||1123
1749650130000|2025-06-11 13:55:30|410.1||410.1||410.1||410.1||972
1749650140000|2025-06-11 13:55:40|410|409.9|410|409.9|410|409.9|410|409.9|639
1749650170000|2025-06-11 13:56:10|410.1|410|410.1|410|410.1|410|410.1|410|336
1749650220000|2025-06-11 13:57:00|410|409.9|410|409.9|410|409.9|410|409.9|947
1749650350000|2025-06-11 13:59:10|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|2601
1749650390000|2025-06-11 13:59:50|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1749650400000|2025-06-11 14:00:00|409.9|409.8|410.1|410|410.1|410|409.9|409.8|7013
1749650410000|2025-06-11 14:00:10|410.2|410.1|410.3|410.2|410.3|410.2|410.2|410.1|2357
1749650420000|2025-06-11 14:00:20|410.2|410.1|410.3|410.1|410.3|410.2|410.2|410.1|7374
1749650480000|2025-06-11 14:01:20|410.1|410|409.8|409.7|410.1|410|409.8|409.7|2197
1749650500000|2025-06-11 14:01:40|409.7|409.6|409.9|409.8|409.9|409.8|409.7|409.6|2654
1749650520000|2025-06-11 14:02:00|||||||||1018
1749650530000|2025-06-11 14:02:10|410|409.9|410|409.9|410|409.9|410|409.9|953
1749650540000|2025-06-11 14:02:20|410.1|410|410.1|410|410.1|410|410.1|410|1020
1749650550000|2025-06-11 14:02:30|410.2||410.2||410.2||410.2||0
1749650560000|2025-06-11 14:02:40|410.1||410.1||410.1||410.1||0
1749650590000|2025-06-11 14:03:10||409.9||409.9||409.9||409.9|863
1749650600000|2025-06-11 14:03:20||410||410||410||410|0
1749650610000|2025-06-11 14:03:30|410.2||410.1||410.2||410.1||0
1749650660000|2025-06-11 14:04:20|410|409.9|410|409.9|410|409.9|410|409.9|1569
1749650680000|2025-06-11 14:04:40||409.8||409.8||409.8||409.8|1200
1749650690000|2025-06-11 14:04:50||409.9||409.9||409.9||409.9|0
1749650700000|2025-06-11 14:05:00|409.9|409.8|409.8|409.7|409.9|409.8|409.8|409.7|0
1749650710000|2025-06-11 14:05:10|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|2157
1749650720000|2025-06-11 14:05:20|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|745
1749650730000|2025-06-11 14:05:30|||||||||858
1749650770000|2025-06-11 14:06:10|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|96
1749650780000|2025-06-11 14:06:20|410|410|410|409.8|410|410|410|409.8|377
1749650790000|2025-06-11 14:06:30||409.9||409.9||409.9||409.9|0
1749650810000|2025-06-11 14:06:50|410.1|410|410.1|410|410.1|410|410.1|410|1464
1749650820000|2025-06-11 14:07:00|410.2|410.1|410.3|410.2|410.3|410.2|410.2|410.1|214
1749650880000|2025-06-11 14:08:00||410.1||410.1||410.1||410.1|1266
1749650890000|2025-06-11 14:08:10||410.2||410.2||410.2||410.2|0
1749650900000|2025-06-11 14:08:20|||||||||1032
1749650910000|2025-06-11 14:08:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|838
1749650930000|2025-06-11 14:08:50|410.1|410|410.1|410|410.1|410|410.1|410|738
1749650940000|2025-06-11 14:09:00|410|409.9|410|409.9|410|409.9|410|409.9|443
1749651040000|2025-06-11 14:10:40|410.1|410|410.1|410|410.1|410|410.1|410|464
1749651060000|2025-06-11 14:11:00|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|125
1749651080000|2025-06-11 14:11:20|||||||||584
1749651110000|2025-06-11 14:11:50|||||||||2200
1749651120000|2025-06-11 14:12:00|410.1|410|410.1|410|410.1|410|410.1|410|1446
1749651140000|2025-06-11 14:12:20|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|1562
1749651150000|2025-06-11 14:12:30|410.3|410.2|410.4|410.3|410.4|410.3|410.3|410.2|2075
1749651280000|2025-06-11 14:14:40|410.5|410.4|410.7|410.5|410.7|410.5|410.5|410.4|3330
1749651300000|2025-06-11 14:15:00|410.6||410.6||410.6||410.6||2323
1749651320000|2025-06-11 14:15:20|410.5|410.4|410.6|410.5|410.6|410.5|410.5|410.4|1571
1749651360000|2025-06-11 14:16:00|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|116
1749651370000|2025-06-11 14:16:10|||||||||1043
1749651380000|2025-06-11 14:16:20|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|485
1749651390000|2025-06-11 14:16:30|411||411||411||411||0
1749651400000|2025-06-11 14:16:40||410.9||410.9||410.9||410.9|0
1749651470000|2025-06-11 14:17:50|||||||||958
1749651500000|2025-06-11 14:18:20|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1875
1749651560000|2025-06-11 14:19:20|411|410.9|411|410.9|411|410.9|411|410.9|1269
1749651580000|2025-06-11 14:19:40|411.1|411|411.1|411|411.1|411|411.1|411|0
1749651600000|2025-06-11 14:20:00|||||||||866
1749651620000|2025-06-11 14:20:20|411|410.9|411|410.9|411.1|410.9|411|410.9|536
1749651630000|2025-06-11 14:20:30|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1315
1749651640000|2025-06-11 14:20:40|411|410.9|411|410.8|411|410.9|410.9|410.8|1020
1749651690000|2025-06-11 14:21:30|410.9||410.9||410.9||410.9||0
1749651770000|2025-06-11 14:22:50|411|410.9|411|410.9|411|410.9|411|410.9|1743
1749651860000|2025-06-11 14:24:20|411.1|411|411.1|411|411.1|411|411.1|411|2434
1749651910000|2025-06-11 14:25:10|411.2|411.1|411.2|411.1|411.3|411.2|411.2|411.1|6321
1749651920000|2025-06-11 14:25:20|411.3||411.2||411.3||411.2||141
1749651940000|2025-06-11 14:25:40|411.1|411|411.1|411|411.1|411|411.1|411|213
1749651980000|2025-06-11 14:26:20|411|410.9|411|410.9|411|410.9|411|410.9|2128
1749651990000|2025-06-11 14:26:30|||||||||3569
1749652150000|2025-06-11 14:29:10|410.9|410.8|410.9|410.8|410.9|410.8|410.8|410.7|3328
1749652170000|2025-06-11 14:29:30|411|410.9|411|410.9|411|410.9|411|410.9|2308
1749652180000|2025-06-11 14:29:40|411.1|411|411|410.9|411.1|411|411|410.9|2529
1749652190000|2025-06-11 14:29:50|411.1||411||411.1||411||0
1749652200000|2025-06-11 14:30:00|411.1||411||411.1||411||0
1749652210000|2025-06-11 14:30:10|411.1|411|411.2|411.1|411.2|411.1|411.1|411|4308
1749652220000|2025-06-11 14:30:20|411.1|411|411.1|411|411.1|411|411.1|411|1033
1749652240000|2025-06-11 14:30:40|411.2||411.2||411.2||411.2||0
1749652250000|2025-06-11 14:30:50|411.1||411.1||411.2||411.1||35
1749652270000|2025-06-11 14:31:10|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|43
1749652280000|2025-06-11 14:31:20|411.3|411.2|411.4|411.3|411.4|411.3|411.3|411.2|5380
1749652400000|2025-06-11 14:33:20||411.2||411.2||411.2||411.2|459
1749652420000|2025-06-11 14:33:40|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|0
1749652440000|2025-06-11 14:34:00|||||||||1292
1749652470000|2025-06-11 14:34:30||411||411.1||411.1||411|193
1749652480000|2025-06-11 14:34:40||411||411.1||411.1||411|500
1749652540000|2025-06-11 14:35:40|||||||||300
1749652590000|2025-06-11 14:36:30|411.1|411|411.1|411|411.1|411|411.1|411|0
1749652640000|2025-06-11 14:37:20|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1327
1749652680000|2025-06-11 14:38:00|||||||||1830
1749652700000|2025-06-11 14:38:20|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1749652720000|2025-06-11 14:38:40|410.9||410.9||410.9||410.9||84
1749652730000|2025-06-11 14:38:50||410.8||410.7||410.8||410.7|0
1749652740000|2025-06-11 14:39:00|410.8||410.8||410.9||410.8||0
1749652760000|2025-06-11 14:39:20|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|3055
1749652810000|2025-06-11 14:40:10|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|69
1749652940000|2025-06-11 14:42:20|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|3011
1749652950000|2025-06-11 14:42:30|410.8|410.7|410.7|410.6|410.8|410.7|410.7|410.6|2559
1749652990000|2025-06-11 14:43:10|410.8||410.8||410.8||410.8||2507
1749653000000|2025-06-11 14:43:20||410.7||410.7||410.7||410.7|347
1749653060000|2025-06-11 14:44:20|411.1|411|411.1|411|411.1|411|411.1|411|1018
1749653080000|2025-06-11 14:44:40|411|410.9|411|410.9|411|410.9|411|410.9|779
1749653100000|2025-06-11 14:45:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1749653120000|2025-06-11 14:45:20|||||||||1278
1749653130000|2025-06-11 14:45:30|410.7|410.6|410.8|410.7|410.8|410.7|410.7|410.6|3496
1749653140000|2025-06-11 14:45:40|410.9||410.9||410.9||410.9||733
1749653150000|2025-06-11 14:45:50|410.8||410.8||410.8||410.8||0
1749653160000|2025-06-11 14:46:00|410.9|410.8|411|410.9|411|410.9|410.9|410.8|4744
1749653170000|2025-06-11 14:46:10|411.1||411||411.1||411||0
1749653200000|2025-06-11 14:46:40|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|93
1749653210000|2025-06-11 14:46:50|411|410.9|411|410.9|411|410.9|411|410.9|665
1749653220000|2025-06-11 14:47:00|410.9|410.8|411|410.8|411|410.8|410.9|410.8|919
1749653240000|2025-06-11 14:47:20||410.9||410.9||410.9||410.9|0
1749653250000|2025-06-11 14:47:30|411.1||411.1||411.1||411.1||0
1749653260000|2025-06-11 14:47:40|411||411||411||411||0
1749653270000|2025-06-11 14:47:50|411.1||411.1||411.1||411.1||0
1749653290000|2025-06-11 14:48:10|411||411||411||411||0
1749653300000|2025-06-11 14:48:20|411.1|411|411.1|411|411.1|411|411.1|411|45
1749653390000|2025-06-11 14:49:50|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|86
1749653410000|2025-06-11 14:50:10|||||||||2058
1749653420000|2025-06-11 14:50:20|411.1|411|411.1|411|411.1|411|411.1|411|1616
1749653480000|2025-06-11 14:51:20|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|101
1749653500000|2025-06-11 14:51:40|411.1|411|411.2|411|411.2|411|411.1|411|1470
1749653530000|2025-06-11 14:52:10|411.3|411.2|411.1|411|411.3|411.2|411.1|411|861
1749653540000|2025-06-11 14:52:20|||||||||1408
1749653610000|2025-06-11 14:53:30|411|410.9|411|410.9|411|410.9|411|410.9|1449
1749653620000|2025-06-11 14:53:40|411.1|411|411.1|411|411.1|411|411.1|411|1282
1749653630000|2025-06-11 14:53:50|||||||||28
1749653650000|2025-06-11 14:54:10|411|410.9|411.1|411|411.1|411|411|410.9|904
1749653690000|2025-06-11 14:54:50|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|822
1749653710000|2025-06-11 14:55:10|||||||||720
1749653740000|2025-06-11 14:55:40|411.1|411|411.2|411|411.2|411|411.1|411|1281
1749653770000|2025-06-11 14:56:10|411.1||411.1||411.1||411.1||0
1749653790000|2025-06-11 14:56:30|411.2||411.2||411.2||411.2||0
1749653840000|2025-06-11 14:57:20|411.1|410.9|411|410.9|411.1|410.9|411|410.9|2317
1749653850000|2025-06-11 14:57:30|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1317
1749653930000|2025-06-11 14:58:50|410.8|410.7|410.9|410.8|410.9|410.8|410.8|410.7|966
1749653940000|2025-06-11 14:59:00|||||||||2507
1749653960000|2025-06-11 14:59:20|411|410.9|411|410.9|411|410.9|411|410.9|28
1749654000000|2025-06-11 15:00:00|410.9|410.8|410.9|410.8|410.9|410.9|410.9|410.8|3559
1749654040000|2025-06-11 15:00:40|||||||||2343
1749654060000|2025-06-11 15:01:00|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|364
1749654130000|2025-06-11 15:02:10|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|840
1749654230000|2025-06-11 15:03:50|||||||||1358
1749654240000|2025-06-11 15:04:00|||||||||829
1749654290000|2025-06-11 15:04:50|410.6|410.4|410.5|410.4|410.6|410.4|410.5|410.4|8437
1749654300000|2025-06-11 15:05:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|500
1749654320000|2025-06-11 15:05:20|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1749654330000|2025-06-11 15:05:30|||||||||978
1749654400000|2025-06-11 15:06:40|410.4|410.3|410.4|410.3|410.5|410.4|410.4|410.3|135
1749654430000|2025-06-11 15:07:10|||||||||500
1749654440000|2025-06-11 15:07:20|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|126
1749654490000|2025-06-11 15:08:10|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|213
1749654500000|2025-06-11 15:08:20|410.3|410.2|410.4|410.3|410.4|410.3|410.3|410.2|6783
1749654510000|2025-06-11 15:08:30|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|700
1749654530000|2025-06-11 15:08:50|410.4|410.3|410.1|410|410.4|410.3|410.1|410|3137
1749654540000|2025-06-11 15:09:00|410|409.9|410.1|410|410.1|410|410|409.9|4206
1749654550000|2025-06-11 15:09:10|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|913
1749654560000|2025-06-11 15:09:20|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|843
1749654600000|2025-06-11 15:10:00|410.4|410.3|410.4|410.2|410.4|410.3|410.4|410.2|1102
1749654610000|2025-06-11 15:10:10|410.3||410.3||410.3||410.3||0
1749654630000|2025-06-11 15:10:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1749654680000|2025-06-11 15:11:20|410.1|410|410.1|410|410.1|410|410.1|410|150
1749654690000|2025-06-11 15:11:30|410|409.9|410|409.9|410|409.9|410|409.9|3137
1749654700000|2025-06-11 15:11:40|410.1|410|410.1|410|410.1|410|410.1|410|0
1749654730000|2025-06-11 15:12:10|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|1045
1749654810000|2025-06-11 15:13:30|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1749654820000|2025-06-11 15:13:40|410.4||410.4||410.4||410.4||0
1749654840000|2025-06-11 15:14:00|410.3||410.3||410.3||410.3||0
1749654870000|2025-06-11 15:14:30|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1749654910000|2025-06-11 15:15:10|410.3|410.2|410.2|410.1|410.3|410.2|410.2|410.1|1427
1749654920000|2025-06-11 15:15:20|410.1|410|410.1|410|410.1|410|410.1|410|0
1749654940000|2025-06-11 15:15:40|410|409.9|410|409.9|410|409.9|410|409.9|213
1749654960000|2025-06-11 15:16:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1920
1749654970000|2025-06-11 15:16:10|410.4||410.4||410.4||410.4||0
1749655000000|2025-06-11 15:16:40||410.3||410.3||410.3||410.2|0
1749655120000|2025-06-11 15:18:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1749655180000|2025-06-11 15:19:40|410.4|410.3|410.5|410.4|410.5|410.4|410.4|410.3|206
1749655190000|2025-06-11 15:19:50||410.3||410.3||410.3||410.3|3137
1749655200000|2025-06-11 15:20:00||410.4||410.4||410.4||410.4|0
1749655230000|2025-06-11 15:20:30|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|3151
1749655250000|2025-06-11 15:20:50|410.5|410.4|410.4|410.3|410.5|410.4|410.4|410.3|1995
1749655260000|2025-06-11 15:21:00|410.5|410.4|410.3|410.2|410.5|410.4|410.3|410.2|1047
1749655300000|2025-06-11 15:21:40|||||||||957
1749655350000|2025-06-11 15:22:30|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|267
1749655360000|2025-06-11 15:22:40|||||||||92
1749655370000|2025-06-11 15:22:50||410.2||410.3||410.3||410.2|0
1749655390000|2025-06-11 15:23:10|410.3|410.2|410.4|410.2|410.4|410.2|410.3|410.2|2577
1749655400000|2025-06-11 15:23:20|410.3||410.3||410.3||410.3||0
1749655440000|2025-06-11 15:24:00|410.4||410.3||410.4||410.3||2362
1749655450000|2025-06-11 15:24:10|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1749655500000|2025-06-11 15:25:00|||||||||159
1749655510000|2025-06-11 15:25:10|||||||||700
1749655560000|2025-06-11 15:26:00|||||||||4420
1749655610000|2025-06-11 15:26:50|||||||||413
1749655650000|2025-06-11 15:27:30|||||||||753
1749655670000|2025-06-11 15:27:50|||||||||1500
1749655700000|2025-06-11 15:28:20|||||||||446
1749655770000|2025-06-11 15:29:30|||||||||1116
1749655790000|2025-06-11 15:29:50|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|120
1749711610000|2025-06-12 07:00:10|412.8|412|412.7|412|412.8|412|412.7|412|1379
1749711620000|2025-06-12 07:00:20|412.6|411.9|412.3|411.9|412.6|411.9|412.3|411.9|1500
1749711630000|2025-06-12 07:00:30|411.9|411.2|411.9|411.5|411.9|411.5|411.9|411.2|972
1749711640000|2025-06-12 07:00:40|411.8|411.8|412.4|411.9|412.5|411.9|411.8|411.8|420
1749711650000|2025-06-12 07:00:50|412.3|411.8|412.2|411.7|412.3|411.8|412.2|411.7|0
1749711660000|2025-06-12 07:01:00|412.6|411.8|412.6|412.3|412.6|412.3|412.6|411.8|0
1749711670000|2025-06-12 07:01:10|413.3|412.7|412.9|412.3|413.5|413|412.8|412.2|21
1749711680000|2025-06-12 07:01:20|413.2|412.4|413.4|412.7|413.4|412.7|413.2|412.4|0
1749711690000|2025-06-12 07:01:30|413.3|412.8|413.2|412.8|413.4|412.8|413.2|412.7|0
1749711700000|2025-06-12 07:01:40|413.3|412.5|413|412.4|413.3|412.7|413|412.4|251
1749711710000|2025-06-12 07:01:50|413.1|412.5|413.1|412.6|413.1|412.6|413.1|412.4|0
1749711720000|2025-06-12 07:02:00|413.2|412.2|412.9|412.3|413.2|412.3|412.8|412.2|230
1749711730000|2025-06-12 07:02:10|413|412.4|412.9|412.3|413|412.4|412.9|412.3|0
1749711740000|2025-06-12 07:02:20|412.8|412.1|412.8|412.2|412.8|412.2|412.8|412.1|975
1749711770000|2025-06-12 07:02:50|413|412.4|412.9|412.3|413|412.4|412.9|412.3|0
1749711780000|2025-06-12 07:03:00||412.4||412.3||412.4||412.3|0
1749711790000|2025-06-12 07:03:10|412.8||412.7||412.8||412.7||0
1749711800000|2025-06-12 07:03:20|412.9|412.4|412.9|412.4|412.9|412.4|412.9|412.4|0
1749711810000|2025-06-12 07:03:30|412.8||412.8||412.8||412.8||0
1749711820000|2025-06-12 07:03:40|412.9||412.9||412.9||412.9||0
1749711830000|2025-06-12 07:03:50|413|412.5|412.5|412.1|413|412.5|412.5|412.1|381
1749711840000|2025-06-12 07:04:00|412.3|411.9|412.4|411.9|412.5|412|412.3|411.9|259
1749711850000|2025-06-12 07:04:10|412.5|412|412.5|412|412.5|412|412.5|412|0
1749711860000|2025-06-12 07:04:20||412.1||412.1||412.1||412.1|0
1749711870000|2025-06-12 07:04:30||412||412.1||412.1||412|0
1749711880000|2025-06-12 07:04:40|412.4|412|412.5|412|412.5|412|412.4|411.9|0
1749711900000|2025-06-12 07:05:00|412.4||412.4||412.4||412.4||0
1749711920000|2025-06-12 07:05:20|412.5||412.3||412.5||412.3||0
1749711930000|2025-06-12 07:05:30|412.4||412.3||412.4||412.3||1001
1749711940000|2025-06-12 07:05:40||412.1||412.1||412.1||412.1|0
1749711990000|2025-06-12 07:06:30|412.5||412.5||412.5||412.5||1197
1749712000000|2025-06-12 07:06:40||412.2||412.1||412.2||412.1|0
1749712010000|2025-06-12 07:06:50||412.2||412.2||412.2||412.2|0
1749712050000|2025-06-12 07:07:30|412.7|412.3|412.7|412.3|412.7|412.4|412.7|412.3|1119
1749712060000|2025-06-12 07:07:40||412.4||412.4||412.4||412.4|0
1749712070000|2025-06-12 07:07:50|412.5|412.1|412.5|412.1|412.5|412.1|412.5|412.1|902
1749712080000|2025-06-12 07:08:00|412.6|412.2|412.6|412.2|412.6|412.2|412.6|412.2|946
1749712100000|2025-06-12 07:08:20|412.7|412.3|412.7|412.3|412.7|412.3|412.7|412.3|0
1749712110000|2025-06-12 07:08:30|412.8|412.4|412.8|412.5|412.8|412.5|412.8|412.4|1197
1749712170000|2025-06-12 07:09:30|412.7||412.8||412.8||412.7||323
1749712180000|2025-06-12 07:09:40|412.9|412.6|412.8|412.5|412.9|412.6|412.8|412.5|471
1749712190000|2025-06-12 07:09:50|412.9|412.6|412.9|412.6|412.9|412.6|412.9|412.6|0
1749712210000|2025-06-12 07:10:10|412.7|412.4|412.7|412.4|412.7|412.4|412.7|412.4|556
1749712230000|2025-06-12 07:10:30|412.4|412.1|412.5|412.2|412.5|412.2|412.4|412.1|993
1749712240000|2025-06-12 07:10:40|412.4||412.4||412.4||412.4||0
1749712250000|2025-06-12 07:10:50|412.7|412.5|412.8|412.5|412.8|412.5|412.7|412.5|594
1749712260000|2025-06-12 07:11:00|413.1|412.6|413.2|412.9|413.2|412.9|413.1|412.6|623
1749712270000|2025-06-12 07:11:10|413.1|412.8|413.1|412.8|413.1|412.8|413.1|412.8|1197
1749712280000|2025-06-12 07:11:20|413.2|412.9|413.3|413|413.3|413|413.2|412.9|0
1749712290000|2025-06-12 07:11:30|413.4|413.1|413.3|413|413.4|413.1|413.3|413|0
1749712300000|2025-06-12 07:11:40|413.4|413.1|413.5|413.2|413.5|413.2|413.4|413.1|0
1749712310000|2025-06-12 07:11:50|413.6|413.3|413.6|413.3|413.6|413.3|413.6|413.3|0
1749712320000|2025-06-12 07:12:00|413.7|413.4|413.6|413.3|413.7|413.4|413.6|413.3|0
1749712340000|2025-06-12 07:12:20|413.5|413.1|413.3|413|413.5|413.2|413.3|413|961
1749712360000|2025-06-12 07:12:40|413.2|412.7|413|412.7|413.2|412.7|413|412.7|850
1749712370000|2025-06-12 07:12:50|412.9|412.6|412.9|412.6|413|412.7|412.9|412.6|0
1749712380000|2025-06-12 07:13:00|413|412.7|412.8|412.5|413|412.7|412.8|412.5|0
1749712390000|2025-06-12 07:13:10|412.7|412.4|412.6|412.3|412.7|412.4|412.6|412.3|0
1749712410000|2025-06-12 07:13:30|412.5|412.1|412.3|412.1|412.5|412.1|412.3|412.1|0
1749712420000|2025-06-12 07:13:40|412.6|412.3|412.5|412.2|412.6|412.3|412.5|412.2|1010
1749712430000|2025-06-12 07:13:50|412.4||412.5||412.5||412.4||0
1749712440000|2025-06-12 07:14:00|412.6|412.3|412.6|412.3|412.6|412.3|412.6|412.3|0
1749712450000|2025-06-12 07:14:10|412.5|412.2|412.4|412.2|412.5|412.2|412.4|412.2|1034
1749712460000|2025-06-12 07:14:20|412.3|412.1|412.4|412.1|412.4|412.1|412.3|412.1|1028
1749712470000|2025-06-12 07:14:30|412.2|411.9|412.1|411.8|412.2|411.9|412.1|411.8|946
1749712480000|2025-06-12 07:14:40|412.2|411.9|412.1|411.8|412.2|411.9|412.1|411.8|0
1749712490000|2025-06-12 07:14:50|412.2|411.9|412.1|411.8|412.2|411.9|412.1|411.8|0
1749712500000|2025-06-12 07:15:00|412|411.7|412.2|411.9|412.2|411.9|412|411.7|0
1749712510000|2025-06-12 07:15:10|412.1|411.8|411.9|411.7|412.1|411.8|411.9|411.7|0
1749712540000|2025-06-12 07:15:40|412.1|411.9|412.1|411.9|412.1|411.9|412.1|411.9|709
1749712550000|2025-06-12 07:15:50|412.2|412|412.3|412|412.3|412|412.2|412|1633
1749712560000|2025-06-12 07:16:00||412.1||412.1||412.1||412.1|0
1749712750000|2025-06-12 07:19:10|412.2|412|412.3|412|412.3|412|412.2|412|0
1749712770000|2025-06-12 07:19:30||412.1||412.1||412.1||412.1|0
1749712780000|2025-06-12 07:19:40|412.2||412.2||412.2||412.2||0
1749712800000|2025-06-12 07:20:00||412||412||412||412|1240
1749712840000|2025-06-12 07:20:40|412.4|412.1|412.4|412.1|412.4|412.1|412.4|412.1|0
1749712850000|2025-06-12 07:20:50|412.3||412.4||412.4||412.3||150
1749712900000|2025-06-12 07:21:40|412.5|412.3|412.5|412.3|412.5|412.3|412.5|412.3|0
1749712910000|2025-06-12 07:21:50|412.6|412.4|412.6|412.4|412.6|412.4|412.6|412.4|394
1749712920000|2025-06-12 07:22:00|413.2|412.9|413.2|412.9|413.2|412.9|413.2|412.9|25
1749712940000|2025-06-12 07:22:20|413.3|413|413.3|413|413.3|413|413.3|413|327
1749712980000|2025-06-12 07:23:00|413.2|413.1|413.6|413.3|413.6|413.3|413.2|413.1|857
1749713010000|2025-06-12 07:23:30|413.4|413.4|413.3|413|413.4|413.4|413.2|413|1659
1749713030000|2025-06-12 07:23:50|413.2|412.8|413.1|412.8|413.2|412.8|413.1|412.8|368
1749713040000|2025-06-12 07:24:00|413.3|412.9|413.3|413|413.3|413|413.3|412.8|415
1749713060000|2025-06-12 07:24:20|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|0
1749713100000|2025-06-12 07:25:00|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|946
1749713120000|2025-06-12 07:25:20|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|0
1749713130000|2025-06-12 07:25:30|413.9|413.7|413.9|413.6|413.9|413.7|413.8|413.6|1457
1749713140000|2025-06-12 07:25:40|414|413.7|414|413.7|414|413.7|414|413.7|0
1749713150000|2025-06-12 07:25:50||413.8||413.8||413.8||413.8|0
1749713160000|2025-06-12 07:26:00||413.7||413.7||413.7||413.7|1044
1749713200000|2025-06-12 07:26:40|413.9|413.5|413.8|413.5|413.9|413.5|413.8|413.5|834
1749713210000|2025-06-12 07:26:50||413.6||413.6||413.6||413.6|0
1749713220000|2025-06-12 07:27:00|414|413.8|414|413.8|414|413.8|414|413.8|1002
1749713250000|2025-06-12 07:27:30|414.2|413.9|414.2|413.9|414.2|413.9|414.2|413.9|491
1749713260000|2025-06-12 07:27:40||414||414||414||414|0
1749713270000|2025-06-12 07:27:50|414.1|413.8|414.1|413.8|414.1|413.8|414.1|413.8|1058
1749713280000|2025-06-12 07:28:00|414|413.7|414.1|413.8|414.1|413.8|414|413.7|0
1749713290000|2025-06-12 07:28:10|414.2|413.9|414.2|413.9|414.2|413.9|414.1|413.8|0
1749713300000|2025-06-12 07:28:20|414.1|413.7|413.7|413.4|414.1|413.8|413.7|413.4|1010
1749713310000|2025-06-12 07:28:30|413.8|413.5|413.8|413.5|413.8|413.5|413.8|413.4|963
1749713350000|2025-06-12 07:29:10|413.6|413.3|413.6|413.3|413.6|413.3|413.6|413.3|2274
1749713360000|2025-06-12 07:29:20|413.5||413.5||413.5||413.5||0
1749713390000|2025-06-12 07:29:50|413.4|413.2|413.3|413.1|413.4|413.2|413.3|413.1|1823
1749713400000|2025-06-12 07:30:00|413.2|413|413.2|412.9|413.2|413|413.2|412.9|1839
1749713420000|2025-06-12 07:30:20||413.1||413.1||413.1||413.1|0
1749713450000|2025-06-12 07:30:50|||||||||1197
1749713460000|2025-06-12 07:31:00|413.3|413.2|413.4|413.3|413.4|413.3|413.3|413.2|697
1749713470000|2025-06-12 07:31:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.3|300
1749713480000|2025-06-12 07:31:20|||||||||79
1749713500000|2025-06-12 07:31:40|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|105
1749713510000|2025-06-12 07:31:50|||||||||128
1749713520000|2025-06-12 07:32:00|413.5||413.5||413.5||413.5||0
1749713530000|2025-06-12 07:32:10||413.4||413.4||413.4||413.4|0
1749713560000|2025-06-12 07:32:40|413.6||413.6||413.6||413.6||150
1749713580000|2025-06-12 07:33:00|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|1113
1749713590000|2025-06-12 07:33:10|413.4|413.2|413.3|413|413.4|413.2|413.3|413|1254
1749713600000|2025-06-12 07:33:20|413.2||413.2||413.2||413.2||0
1749713620000|2025-06-12 07:33:40|413.1|412.9|413|412.8|413.1|412.9|413|412.8|0
1749713640000|2025-06-12 07:34:00|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|0
1749713650000|2025-06-12 07:34:10|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|0
1749713660000|2025-06-12 07:34:20|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|0
1749713690000|2025-06-12 07:34:50|412.8|412.8|412.9|412.8|412.9|412.8|412.8|412.8|0
1749713740000|2025-06-12 07:35:40|413||412.9||413||412.9||30
1749713750000|2025-06-12 07:35:50|412.8|412.5|412.8|412.5|412.8|412.5|412.8|412.5|5
1749713760000|2025-06-12 07:36:00|412.7|412.4|412.7|412.5|412.7|412.5|412.7|412.4|0
1749713770000|2025-06-12 07:36:10|412.6|412.4|412.5|412.3|412.6|412.4|412.5|412.3|0
1749713790000|2025-06-12 07:36:30|412.6|412.4|412.6|412.3|412.6|412.4|412.6|412.3|0
1749713810000|2025-06-12 07:36:50|412.5|412.2|412.4|412.2|412.5|412.2|412.4|412.2|908
1749713820000|2025-06-12 07:37:00|412.5|412.4|412.6|412.4|412.6|412.4|412.5|412.4|0
1749713850000|2025-06-12 07:37:30|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|0
1749714010000|2025-06-12 07:40:10|412.6|412.4|412.6|412.4|412.6|412.4|412.6|412.4|0
1749714080000|2025-06-12 07:41:20|412.8|412.6|412.7|412.5|412.8|412.6|412.7|412.5|981
1749714110000|2025-06-12 07:41:50||412.6||412.6||412.6||412.6|2140
1749714180000|2025-06-12 07:43:00||412.5||412.5||412.5||412.5|0
1749714190000|2025-06-12 07:43:10||412.6||412.6||412.6||412.6|0
1749714230000|2025-06-12 07:43:50|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|539
1749714240000|2025-06-12 07:44:00||412.6||412.7||412.7||412.6|0
1749714250000|2025-06-12 07:44:10|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|428
1749714260000|2025-06-12 07:44:20|412.6|412.5|412.5|412.3|412.6|412.5|412.5|412.3|968
1749714280000|2025-06-12 07:44:40|412.4|412.2|412.5|412.4|412.5|412.4|412.4|412.2|0
1749714300000|2025-06-12 07:45:00||412.3||412.3||412.3||412.3|0
1749714310000|2025-06-12 07:45:10||412.4||412.4||412.4||412.4|0
1749714320000|2025-06-12 07:45:20|412.6||412.6||412.6||412.6||732
1749714330000|2025-06-12 07:45:30|412.5|412.3|412.5|412.3|412.5|412.3|412.5|412.3|842
1749714340000|2025-06-12 07:45:40||412.2||412.3||412.3||412.2|0
1749714360000|2025-06-12 07:46:00|412.3|412.1|412.4|412.2|412.4|412.2|412.3|412.1|1335
1749714400000|2025-06-12 07:46:40|412.3|412.1|412.3|412.1|412.3|412.1|412.3|412.1|912
1749714430000|2025-06-12 07:47:10|412.2|412.2|412.4|412.2|412.4|412.2|412.2|412.2|947
1749714440000|2025-06-12 07:47:20||412.3||412.3||412.3||412.3|0
1749714450000|2025-06-12 07:47:30||412.2||412.2||412.2||412.2|0
1749714480000|2025-06-12 07:48:00|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|219
1749714490000|2025-06-12 07:48:10|412.1|412|412.2|412|412.2|412|412.1|412|740
1749714510000|2025-06-12 07:48:30||412.1||412.1||412.1||412.1|0
1749714550000|2025-06-12 07:49:10|412.4|412.2|412.4|412.2|412.4|412.2|412.4|412.2|266
1749714590000|2025-06-12 07:49:50|412.5|412.4|412.5|412.3|412.5|412.4|412.5|412.3|2018
1749714620000|2025-06-12 07:50:20||412.4||412.4||412.4||412.4|0
1749714650000|2025-06-12 07:50:50|412.6|412.5|412.7|412.5|412.7|412.6|412.6|412.5|1110
1749714660000|2025-06-12 07:51:00|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|0
1749714670000|2025-06-12 07:51:10|412.7|412.5|412.6|412.5|412.7|412.5|412.6|412.5|1470
1749714680000|2025-06-12 07:51:20|412.7|412.6|412.8|412.6|412.8|412.6|412.7|412.6|0
1749714700000|2025-06-12 07:51:40|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|1147
1749714710000|2025-06-12 07:51:50|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|1230
1749714720000|2025-06-12 07:52:00||412.3||412.3||412.3||412.3|2001
1749714740000|2025-06-12 07:52:20|||||||||250
1749714750000|2025-06-12 07:52:30||412.4||412.4||412.4||412.4|0
1749714760000|2025-06-12 07:52:40|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|0
1749714830000|2025-06-12 07:53:50|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|780
1749714840000|2025-06-12 07:54:00|412.4|412.2|412.4|412.2|412.4|412.2|412.4|412.2|188
1749714850000|2025-06-12 07:54:10|412.3|412.1|412.4|412.2|412.4|412.2|412.2|412.1|0
1749714860000|2025-06-12 07:54:20||412.3||412.2||412.3||412.2|0
1749714870000|2025-06-12 07:54:30||412.3||412.2||412.3||412.2|880
1749714890000|2025-06-12 07:54:50|412.3||412.3||412.3||412.3||0
1749714900000|2025-06-12 07:55:00||412.1||412.1||412.1||412.1|203
1749715010000|2025-06-12 07:56:50|412.2|412.2|412.3|412.2|412.3|412.2|412.2|412.2|1136
1749715020000|2025-06-12 07:57:00|412.4||412.4||412.4||412.4||943
1749715030000|2025-06-12 07:57:10||412.3||412.2||412.3||412.2|0
1749715090000|2025-06-12 07:58:10||412.3||412.3||412.3||412.3|521
1749715110000|2025-06-12 07:58:30|412.5|412.5|412.6|412.5|412.6|412.5|412.5|412.5|0
1749715150000|2025-06-12 07:59:10|412.7|412.4|412.6|412.4|412.7|412.4|412.5|412.4|746
1749715210000|2025-06-12 08:00:10||412.5||412.5||412.5||412.5|0
1749715240000|2025-06-12 08:00:40|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|1335
1749715260000|2025-06-12 08:01:00|||||||||1968
1749715270000|2025-06-12 08:01:10|412.6|412.5|412.5|412.4|412.6|412.5|412.5|412.4|1340
1749715280000|2025-06-12 08:01:20|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|687
1749715290000|2025-06-12 08:01:30|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.3|1014
1749715300000|2025-06-12 08:01:40|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|63
1749715390000|2025-06-12 08:03:10|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|150
1749715410000|2025-06-12 08:03:30||412.7||412.7||412.7||412.7|0
1749715430000|2025-06-12 08:03:50||412.6||412.6||412.6||412.6|1400
1749715460000|2025-06-12 08:04:20||412.7||412.7||412.7||412.7|0
1749715480000|2025-06-12 08:04:40||412.6||412.6||412.6||412.6|1335
1749715490000|2025-06-12 08:04:50|412.7|412.5|412.6|412.5|412.7|412.5|412.6|412.5|1435
1749715500000|2025-06-12 08:05:00||412.4||412.4||412.4||412.4|299
1749715530000|2025-06-12 08:05:30||412.5||412.5||412.5||412.5|0
1749715570000|2025-06-12 08:06:10|||||||||171
1749715580000|2025-06-12 08:06:20|||||||||820
1749715610000|2025-06-12 08:06:50|412.7|412.6|412.7|412.5|412.7|412.6|412.7|412.5|0
1749715630000|2025-06-12 08:07:10||412.6||412.6||412.6||412.6|0
1749715710000|2025-06-12 08:08:30|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|995
1749715720000|2025-06-12 08:08:40|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|1035
1749715750000|2025-06-12 08:09:10||412.3||412.3||412.3||412.3|771
1749715760000|2025-06-12 08:09:20|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|0
1749715790000|2025-06-12 08:09:50|412.9|412.8|413|412.9|413|412.9|412.9|412.8|951
1749715800000|2025-06-12 08:10:00|||||||||781
1749715810000|2025-06-12 08:10:10|413.1|413|413.1|412.9|413.1|413|413.1|412.9|0
1749715830000|2025-06-12 08:10:30||413||413||413||413|0
1749715840000|2025-06-12 08:10:40||412.9||412.9||412.9||412.9|317
1749715850000|2025-06-12 08:10:50|413.3|413.1|413.2|413.1|413.3|413.1|413.2|413.1|1361
1749715870000|2025-06-12 08:11:10|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.1|1335
1749715920000|2025-06-12 08:12:00|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|143
1749715950000|2025-06-12 08:12:30||413.2||413.2||413.2||413.2|1400
1749715990000|2025-06-12 08:13:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|147
1749716020000|2025-06-12 08:13:40|413.6||413.6||413.6||413.6||105
1749716030000|2025-06-12 08:13:50||413.5||413.5||413.5||413.5|0
1749716050000|2025-06-12 08:14:10||413.4||413.4||413.4||413.4|511
1749716100000|2025-06-12 08:15:00||413.5||413.5||413.5||413.5|0
1749716110000|2025-06-12 08:15:10|413.7||413.7||413.7||413.7||1400
1749716150000|2025-06-12 08:15:50|413.6||413.6||413.6||413.6||0
1749716160000|2025-06-12 08:16:00|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|360
1749716170000|2025-06-12 08:16:10|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|178
1749716180000|2025-06-12 08:16:20||413.2||413.2||413.2||413.2|0
1749716240000|2025-06-12 08:17:20|413.3||413.3||413.3||413.3||0
1749716250000|2025-06-12 08:17:30||413.1||413.1||413.1||413|1333
1749716280000|2025-06-12 08:18:00|413.2||413.2||413.2||413.2||0
1749716330000|2025-06-12 08:18:50||413||413||413.1||413|2041
1749716340000|2025-06-12 08:19:00||413.1||413.1||413.1||413.1|0
1749716360000|2025-06-12 08:19:20||413||413||413||413|150
1749716380000|2025-06-12 08:19:40|413.1||413.1||413.1||413.1||0
1749716390000|2025-06-12 08:19:50|413.2||413.2||413.2||413.2||150
1749716410000|2025-06-12 08:20:10|413.1||413.1||413.1||413.1||0
1749716420000|2025-06-12 08:20:20||412.9||413||413||412.9|1333
1749716430000|2025-06-12 08:20:30|413.2|413.1|413.3|413.1|413.3|413.2|413.2|413.1|516
1749716460000|2025-06-12 08:21:00||413.2||413.2||413.2||413.2|0
1749716510000|2025-06-12 08:21:50|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1749716530000|2025-06-12 08:22:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|1333
1749716560000|2025-06-12 08:22:40|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|1706
1749716580000|2025-06-12 08:23:00|413.7||413.7||413.7||413.7||149
1749716590000|2025-06-12 08:23:10|413.6||413.6||413.6||413.6||0
1749716640000|2025-06-12 08:24:00|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|150
1749716740000|2025-06-12 08:25:40|413.4||413.4||413.4||413.4||796
1749716760000|2025-06-12 08:26:00|||||||||472
1749716790000|2025-06-12 08:26:30|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|1605
1749716820000|2025-06-12 08:27:00|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1749716860000|2025-06-12 08:27:40|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1749716930000|2025-06-12 08:28:50|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|3480
1749716940000|2025-06-12 08:29:00||413.2||413.2||413.2||413.2|0
1749717010000|2025-06-12 08:30:10|||||||||812
1749717030000|2025-06-12 08:30:30|413.3||413.3||413.3||413.3||0
1749717060000|2025-06-12 08:31:00|413.2|413.1|413.3|413.2|413.3|413.2|413.2|413.1|2698
1749717110000|2025-06-12 08:31:50|||||||||168
1749717120000|2025-06-12 08:32:00|413.4|413.3|413.4|413.2|413.4|413.3|413.4|413.2|797
1749717140000|2025-06-12 08:32:20|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|150
1749717170000|2025-06-12 08:32:50||413.5||413.5||413.5||413.5|1368
1749717180000|2025-06-12 08:33:00||413.4||413.4||413.5||413.4|1368
1749717230000|2025-06-12 08:33:50|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|3320
1749717290000|2025-06-12 08:34:50||413.5||413.5||413.5||413.5|497
1749717320000|2025-06-12 08:35:20|413.6|413.4|413.6|413.4|413.7|413.4|413.6|413.4|2211
1749717340000|2025-06-12 08:35:40|413.5||413.5||413.5||413.5||0
1749717360000|2025-06-12 08:36:00||413.3||413.3||413.3||413.3|2588
1749717420000|2025-06-12 08:37:00|413.4|413.4|413.5|413.4|413.5|413.4|413.4|413.4|765
1749717440000|2025-06-12 08:37:20|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1749717480000|2025-06-12 08:38:00|413.5||413.5||413.5||413.5||0
1749717560000|2025-06-12 08:39:20|413.6|413.5|413.5|413.4|413.6|413.5|413.5|413.4|0
1749717580000|2025-06-12 08:39:40||413.3||413.3||413.3||413.3|1431
1749717600000|2025-06-12 08:40:00|413.4||413.5||413.5||413.4||896
1749717630000|2025-06-12 08:40:30|413.4|413.2|413.3|413.1|413.4|413.2|413.3|413.1|1668
1749717720000|2025-06-12 08:42:00||413.2||413.2||413.2||413.2|521
1749717730000|2025-06-12 08:42:10|413.4||413.4||413.4||413.4||0
1749717830000|2025-06-12 08:43:50|413.3|413.1|413.2|413.1|413.3|413.1|413.2|413.1|1613
1749717840000|2025-06-12 08:44:00|413.1|413|413.1|413|413.1|413|413.1|413|316
1749717850000|2025-06-12 08:44:10|413.2||413.2||413.2||413.2||0
1749717910000|2025-06-12 08:45:10|413.1||413.2||413.2||413.1||1044
1749717940000|2025-06-12 08:45:40||413.1||413.1||413.1||413.1|0
1749717960000|2025-06-12 08:46:00|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|212
1749717970000|2025-06-12 08:46:10|413.2|413.1|413.1|413|413.2|413.1|413.1|413|1606
1749717980000|2025-06-12 08:46:20|413.2|413.1|413.3|413.1|413.3|413.1|413.2|413.1|0
1749717990000|2025-06-12 08:46:30|413.2|413|413.2|413|413.2|413|413.2|413|0
1749718000000|2025-06-12 08:46:40||413.1||413.1||413.1||413.1|0
1749718010000|2025-06-12 08:46:50|413.3||413.3||413.3||413.3||958
1749718030000|2025-06-12 08:47:10|413.4|413.2|413.4|413.3|413.4|413.3|413.4|413.2|1624
1749718050000|2025-06-12 08:47:30|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|514
1749718060000|2025-06-12 08:47:40||413.3||413.3||413.3||413.3|676
1749718140000|2025-06-12 08:49:00||413.4||413.4||413.4||413.4|0
1749718150000|2025-06-12 08:49:10|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|1176
1749718190000|2025-06-12 08:49:50||413.4||413.4||413.4||413.4|858
1749718240000|2025-06-12 08:50:40|413.7|413.5|413.6|413.5|413.7|413.5|413.6|413.5|2326
1749718360000|2025-06-12 08:52:40||413.4||413.4||413.4||413.4|504
1749718370000|2025-06-12 08:52:50|413.5|413.3|413.4|413.3|413.5|413.3|413.4|413.3|1170
1749718380000|2025-06-12 08:53:00|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|1077
1749718390000|2025-06-12 08:53:10|||||||||208
1749718400000|2025-06-12 08:53:20|413.4|413.1|413.5|413.2|413.5|413.2|413.4|413.1|0
1749718410000|2025-06-12 08:53:30|413.4|413.1|413.4|413.1|413.4|413.1|413.4|413.1|0
1749718430000|2025-06-12 08:53:50|413.3|413.2|413.4|413.2|413.4|413.2|413.3|413.2|1573
1749718440000|2025-06-12 08:54:00|413.5|413.1|413.5|413.2|413.5|413.2|413.4|413.1|0
1749718450000|2025-06-12 08:54:10|413.6|413.4|413.6|413.3|413.6|413.4|413.5|413.2|288
1749718460000|2025-06-12 08:54:20|413.7|413.4|413.6|413.3|413.7|413.4|413.6|413.3|0
1749718470000|2025-06-12 08:54:30|413.7|413.4|413.7|413.4|413.7|413.4|413.6|413.3|0
1749718480000|2025-06-12 08:54:40|413.6|413.3|413.6|413.3|413.6|413.3|413.6|413.3|0
1749718500000|2025-06-12 08:55:00|413.7|413.4|413.7|413.4|413.7|413.4|413.6|413.3|0
1749718510000|2025-06-12 08:55:10|413.6|413.3|413.7|413.4|413.7|413.4|413.6|413.3|0
1749718520000|2025-06-12 08:55:20|413.6|413.3|413.7|413.5|413.8|413.6|413.6|413.3|1011
1749718530000|2025-06-12 08:55:30|413.8|413.6|413.9|413.6|413.9|413.6|413.8|413.5|1018
1749718540000|2025-06-12 08:55:40|413.8|413.5|413.8|413.5|413.8|413.5|413.8|413.5|0
1749718550000|2025-06-12 08:55:50|413.9|413.6|413.9|413.6|413.9|413.7|413.9|413.6|1355
1749718560000|2025-06-12 08:56:00|414|413.7|414|413.7|414|413.7|413.9|413.6|0
1749718570000|2025-06-12 08:56:10|413.9|413.6|414|413.7|414|413.7|413.9|413.6|0
1749718580000|2025-06-12 08:56:20|413.9|413.6|413.9|413.6|413.9|413.6|413.9|413.6|0
1749718600000|2025-06-12 08:56:40|414|413.7|414|413.7|414|413.7|414|413.7|0
1749718630000|2025-06-12 08:57:10|413.9|413.6|413.9|413.6|413.9|413.6|413.9|413.6|0
1749718650000|2025-06-12 08:57:30|414|413.7|414|413.7|414|413.7|414|413.7|0
1749718660000|2025-06-12 08:57:40|413.9|413.6|413.8|413.5|413.9|413.6|413.8|413.5|1701
1749718670000|2025-06-12 08:57:50|413.9|413.6|413.8|413.5|413.9|413.6|413.8|413.5|0
1749718680000|2025-06-12 08:58:00|413.9|413.6|414|413.7|414|413.7|413.9|413.6|0
1749718690000|2025-06-12 08:58:10|413.9|413.6|413.8|413.5|414|413.7|413.8|413.5|0
1749718700000|2025-06-12 08:58:20|413.9|413.6|413.8|413.6|413.9|413.6|413.7|413.5|0
1749718720000|2025-06-12 08:58:40|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|0
1749718740000|2025-06-12 08:59:00|413.8|413.6|413.7|413.5|413.8|413.6|413.7|413.5|2336
1749718760000|2025-06-12 08:59:20|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|0
1749718770000|2025-06-12 08:59:30|413.6|413.4|413.7|413.5|413.7|413.5|413.6|413.4|13
1749718780000|2025-06-12 08:59:40|413.6|413.4|413.6|413.3|413.6|413.4|413.6|413.3|1551
1749718790000|2025-06-12 08:59:50|413.7|413.4|413.6|413.3|413.7|413.4|413.6|413.3|0
1749718800000|2025-06-12 09:00:00|413.7|413.4|413.7|413.4|413.7|413.4|413.6|413.3|0
1749718820000|2025-06-12 09:00:20|413.5|413.2|413.5|413.2|413.6|413.3|413.5|413.2|52
1749718850000|2025-06-12 09:00:50|413.6|413.3|413.6|413.3|413.6|413.3|413.6|413.3|0
1749718870000|2025-06-12 09:01:10|413.5|413.2|413.6|413.4|413.7|413.4|413.5|413.2|1165
1749718880000|2025-06-12 09:01:20||413.3||413.3||413.3||413.3|0
1749718900000|2025-06-12 09:01:40|413.7|413.4|413.7|413.4|413.7|413.4|413.6|413.3|0
1749718910000|2025-06-12 09:01:50|413.6|413.3|413.6|413.3|413.6|413.3|413.6|413.3|0
1749718920000|2025-06-12 09:02:00|413.5|413.2|413.5|413.2|413.5|413.2|413.4|413.1|133
1749718930000|2025-06-12 09:02:10|413.4|413.1|413.4|413.1|413.5|413.2|413.4|413.1|163
1749718940000|2025-06-12 09:02:20|413.3|413|413.4|413.1|413.4|413.1|413.3|413|1006
1749718950000|2025-06-12 09:02:30|413.3|413|413.4|413.1|413.4|413.1|413.3|413|0
1749718970000|2025-06-12 09:02:50|413.5|413.2|413.4|413.2|413.5|413.2|413.4|413.2|1712
1749718980000|2025-06-12 09:03:00|413.3|413.1|413.4|413.1|413.5|413.2|413.3|413.1|0
1749719000000|2025-06-12 09:03:20|413.5|413.2|413.4|413.2|413.5|413.3|413.4|413.2|0
1749719020000|2025-06-12 09:03:40|413.5|413.1|413.4|413.1|413.5|413.1|413.4|413.1|0
1749719030000|2025-06-12 09:03:50|413.5|413.2|413.4|413.1|413.5|413.2|413.4|413.1|0
1749719050000|2025-06-12 09:04:10|413.5|413.2|413.5|413.2|413.5|413.2|413.5|413.2|0
1749719060000|2025-06-12 09:04:20|413.4|413.1|413.4|413.1|413.4|413.1|413.4|413.1|0
1749719070000|2025-06-12 09:04:30|413.5|413.2|413.4|413.2|413.5|413.3|413.4|413.2|372
1749719080000|2025-06-12 09:04:40|413.5|413.3|413.5|413.3|413.5|413.3|413.4|413.2|0
1749719120000|2025-06-12 09:05:20|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|0
1749719130000|2025-06-12 09:05:30|413.5||413.5||413.5||413.5||1332
1749719140000|2025-06-12 09:05:40|413.4|413.1|413.4|413.1|413.4|413.1|413.4|413.1|0
1749719180000|2025-06-12 09:06:20|413.5|413.2|413.5|413.2|413.5|413.2|413.5|413.2|0
1749719240000|2025-06-12 09:07:20|413.4|413.1|413.6|413.3|413.6|413.3|413.4|413.1|1635
1749719250000|2025-06-12 09:07:30|413.5|413.4|413.5|413.2|413.6|413.4|413.5|413.2|0
1749719270000|2025-06-12 09:07:50|413.6|413.3|413.6|413.3|413.6|413.3|413.6|413.3|0
1749719300000|2025-06-12 09:08:20|413.5|413.2|413.6|413.3|413.6|413.3|413.5|413.2|0
1749719350000|2025-06-12 09:09:10|413.2|413.1|413.2|413|413.2|413.1|413.2|413|279
1749719400000|2025-06-12 09:10:00|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|0
1749719460000|2025-06-12 09:11:00|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|1161
1749719470000|2025-06-12 09:11:10|412.8|412.7|412.8|412.6|412.8|412.7|412.8|412.6|16
1749719570000|2025-06-12 09:12:50|412.7|412.5|412.6|412.4|412.7|412.5|412.6|412.4|1220
1749719580000|2025-06-12 09:13:00|412.5||412.5||412.5||412.5||0
1749719590000|2025-06-12 09:13:10||412.3||412.3||412.3||412.3|0
1749719640000|2025-06-12 09:14:00|412.4|412.4|412.5|412.4|412.5|412.4|412.4|412.4|0
1749719670000|2025-06-12 09:14:30|||||||||15
1749719690000|2025-06-12 09:14:50|||||||||270
1749719720000|2025-06-12 09:15:20|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|227
1749719760000|2025-06-12 09:16:00|412.5||412.4||412.5||412.4||1400
1749719770000|2025-06-12 09:16:10|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|1712
1749719800000|2025-06-12 09:16:40|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|823
1749719820000|2025-06-12 09:17:00|412.3|412.2|412.4|412.3|412.4|412.3|412.3|412.2|0
1749719830000|2025-06-12 09:17:10|412.5|412.5|412.6|412.5|412.6|412.5|412.5|412.5|188
1749719840000|2025-06-12 09:17:20|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|1567
1749719850000|2025-06-12 09:17:30|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|65
1749719860000|2025-06-12 09:17:40||412.5||412.5||412.5||412.5|693
1749719870000|2025-06-12 09:17:50|||||||||679
1749719950000|2025-06-12 09:19:10|412.6||412.6||412.6||412.6||0
1749719980000|2025-06-12 09:19:40|||||||||190
1749720020000|2025-06-12 09:20:20|||||||||1712
1749720040000|2025-06-12 09:20:40|412.7||412.7||412.7||412.7||0
1749720080000|2025-06-12 09:21:20|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|1712
1749720130000|2025-06-12 09:22:10|412.7|412.5|412.5|412.4|412.7|412.5|412.5|412.4|1918
1749720160000|2025-06-12 09:22:40|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|1248
1749720180000|2025-06-12 09:23:00|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|150
1749720240000|2025-06-12 09:24:00||412.7||412.7||412.7||412.7|0
1749720270000|2025-06-12 09:24:30||412.6||412.6||412.6||412.6|67
1749720370000|2025-06-12 09:26:10|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|2900
1749720380000|2025-06-12 09:26:20|412.8||412.8||412.8||412.8||0
1749720420000|2025-06-12 09:27:00|||||||||2676
1749720430000|2025-06-12 09:27:10||412.6||412.6||412.6||412.6|1329
1749720490000|2025-06-12 09:28:10|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|0
1749720530000|2025-06-12 09:28:50|412.6|412.4|412.5|412.4|412.6|412.4|412.5|412.4|661
1749720540000|2025-06-12 09:29:00|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|0
1749720560000|2025-06-12 09:29:20||412.4||412.4||412.4||412.4|0
1749720600000|2025-06-12 09:30:00|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|0
1749720710000|2025-06-12 09:31:50|412.6||412.6||412.6||412.6||0
1749720740000|2025-06-12 09:32:20|412.7||412.7||412.7||412.7||0
1749720780000|2025-06-12 09:33:00|412.6||412.6||412.6||412.6||0
1749720790000|2025-06-12 09:33:10|412.7||412.7||412.7||412.7||0
1749720800000|2025-06-12 09:33:20||412.6||412.6||412.6||412.6|0
1749720890000|2025-06-12 09:34:50|412.8|412.7|412.9|412.8|412.9|412.8|412.8|412.7|1030
1749720910000|2025-06-12 09:35:10|413|412.9|413|412.8|413|412.9|413|412.8|476
1749720920000|2025-06-12 09:35:20|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|2582
1749720990000|2025-06-12 09:36:30|412.7|412.6|412.8|412.6|412.8|412.6|412.7|412.6|992
1749721010000|2025-06-12 09:36:50|412.7||412.7||412.7||412.7||0
1749721020000|2025-06-12 09:37:00||412.5||412.5||412.5||412.5|0
1749721040000|2025-06-12 09:37:20|412.6||412.6||412.7||412.6||0
1749721110000|2025-06-12 09:38:30|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|0
1749721120000|2025-06-12 09:38:40|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|316
1749721170000|2025-06-12 09:39:30|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1749721180000|2025-06-12 09:39:40|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|972
1749721230000|2025-06-12 09:40:30||412.6||412.6||412.6||412.6|1266
1749721240000|2025-06-12 09:40:40|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|0
1749721270000|2025-06-12 09:41:10|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|107
1749721300000|2025-06-12 09:41:40|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|1003
1749721340000|2025-06-12 09:42:20|||||||||653
1749721350000|2025-06-12 09:42:30|412.8|412.7|412.9|412.7|412.9|412.7|412.8|412.7|2021
1749721370000|2025-06-12 09:42:50|412.8||412.8||412.9||412.8||0
1749721380000|2025-06-12 09:43:00|412.7|412.6|412.8|412.6|412.8|412.6|412.7|412.6|0
1749721390000|2025-06-12 09:43:10|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|0
1749721400000|2025-06-12 09:43:20|412.8|412.7|412.8|412.6|412.8|412.7|412.8|412.6|0
1749721420000|2025-06-12 09:43:40|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|0
1749721440000|2025-06-12 09:44:00|412.6||412.7||412.7||412.6||0
1749721450000|2025-06-12 09:44:10||412.6||412.6||412.6||412.6|0
1749721460000|2025-06-12 09:44:20|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|0
1749721470000|2025-06-12 09:44:30||412.4||412.4||412.4||412.4|1413
1749721480000|2025-06-12 09:44:40||412.5||412.5||412.5||412.5|0
1749721510000|2025-06-12 09:45:10||412.4||412.4||412.5||412.4|0
1749721520000|2025-06-12 09:45:20||412.5||412.5||412.5||412.5|0
1749721550000|2025-06-12 09:45:50||412.4||412.4||412.4||412.4|685
1749721570000|2025-06-12 09:46:10|412.5|412.5|412.6|412.5|412.6|412.5|412.5|412.5|0
1749721580000|2025-06-12 09:46:20||412.4||412.4||412.4||412.4|0
1749721590000|2025-06-12 09:46:30||412.5||412.5||412.5||412.5|958
1749721600000|2025-06-12 09:46:40|||||||||2152
1749721620000|2025-06-12 09:47:00|412.7|412.6|412.8|412.6|412.8|412.6|412.7|412.5|1144
1749721630000|2025-06-12 09:47:10|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|1400
1749721700000|2025-06-12 09:48:20|412.8||412.8||412.8||412.8||0
1749721710000|2025-06-12 09:48:30|412.7|412.6|412.6|412.5|412.7|412.6|412.6|412.5|1528
1749721730000|2025-06-12 09:48:50||412.4||412.5||412.5||412.4|794
1749721750000|2025-06-12 09:49:10||412.4||412.4||412.4||412.4|0
1749721770000|2025-06-12 09:49:30||412.5||412.4||412.5||412.4|1607
1749721780000|2025-06-12 09:49:40||412.5||412.5||412.5||412.4|0
1749721800000|2025-06-12 09:50:00|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|80
1749721840000|2025-06-12 09:50:40|412.7|412.5|412.6|412.5|412.7|412.5|412.6|412.5|2417
1749721850000|2025-06-12 09:50:50||412.4||412.4||412.4||412.4|0
1749721860000|2025-06-12 09:51:00|412.7|412.6|412.7|412.5|412.7|412.6|412.7|412.5|2280
1749721900000|2025-06-12 09:51:40|412.6||412.6||412.6||412.6||0
1749721910000|2025-06-12 09:51:50|||||||||1353
1749721930000|2025-06-12 09:52:10|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.5|3254
1749721940000|2025-06-12 09:52:20||412.5||412.5||412.5||412.5|1209
1749721970000|2025-06-12 09:52:50|412.5|412.3|412.5|412.3|412.5|412.3|412.5|412.3|427
1749721980000|2025-06-12 09:53:00|412.4|412.2|412.4|412.2|412.4|412.2|412.4|412.2|0
1749721990000|2025-06-12 09:53:10|412.3||412.3||412.3||412.3||0
1749722000000|2025-06-12 09:53:20|412.4|412.1|412.4|412.2|412.4|412.2|412.4|412.1|893
1749722010000|2025-06-12 09:53:30|412.5|412.3|412.5|412.3|412.5|412.3|412.5|412.3|1235
1749722070000|2025-06-12 09:54:30|412.4|412.1|412.4|412.2|412.4|412.2|412.3|412.1|150
1749722080000|2025-06-12 09:54:40||412.3||412.2||412.3||412.2|0
1749722110000|2025-06-12 09:55:10||412.3||412.3||412.3||412.3|0
1749722120000|2025-06-12 09:55:20|412.5||412.5||412.5||412.5||676
1749722140000|2025-06-12 09:55:40|412.4||412.4||412.4||412.4||0
1749722170000|2025-06-12 09:56:10|412.5||412.5||412.5||412.5||634
1749722190000|2025-06-12 09:56:30|412.4|412.2|412.4|412.2|412.4|412.2|412.4|412.2|3438
1749722210000|2025-06-12 09:56:50|412.5|412.3|412.5|412.3|412.5|412.3|412.5|412.3|494
1749722270000|2025-06-12 09:57:50|412.4||412.5||412.5||412.4||0
1749722300000|2025-06-12 09:58:20|412.4||412.4||412.4||412.4||0
1749722330000|2025-06-12 09:58:50|||||||||923
1749722340000|2025-06-12 09:59:00||412.2||412.2||412.2||412.2|1400
1749722360000|2025-06-12 09:59:20|412.5|412.3|412.5|412.3|412.5|412.3|412.5|412.3|150
1749722370000|2025-06-12 09:59:30|412.4|412.2|412.4|412.2|412.4|412.2|412.4|412.2|1153
1749722400000|2025-06-12 10:00:00|412.5|412.3|412.5|412.3|412.5|412.3|412.5|412.3|3830
1749722420000|2025-06-12 10:00:20|412.6|412.4|412.8|412.6|412.8|412.6|412.6|412.4|1141
1749722510000|2025-06-12 10:01:50|412.7||412.7||412.7||412.7||0
1749722520000|2025-06-12 10:02:00|412.8|412.7|412.9|412.7|412.9|412.7|412.8|412.7|0
1749722550000|2025-06-12 10:02:30|412.8||412.8||412.8||412.8||1014
1749722580000|2025-06-12 10:03:00|412.9||412.9||412.9||412.9||1607
1749722600000|2025-06-12 10:03:20||412.8||412.8||412.8||412.8|0
1749722650000|2025-06-12 10:04:10|413|412.9|413|412.9|413|412.9|413|412.9|0
1749722660000|2025-06-12 10:04:20|413.1|413|413.2|413|413.2|413|413.1|413|0
1749722680000|2025-06-12 10:04:40|413.1||413.1||413.1||413.1||0
1749722700000|2025-06-12 10:05:00|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|1690
1749722710000|2025-06-12 10:05:10|413.3||413.3||413.3||413.3||0
1749722730000|2025-06-12 10:05:30|413.2||413.2||413.2||413.2||0
1749722750000|2025-06-12 10:05:50|413.1|413|413.2|413|413.2|413|413.1|413|150
1749722760000|2025-06-12 10:06:00|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1749722770000|2025-06-12 10:06:10||413.2||413.2||413.2||413.2|0
1749722780000|2025-06-12 10:06:20|413.2|413|413.2|413|413.2|413|413.2|413|792
1749722790000|2025-06-12 10:06:30|413.3|413.1|413.3|413.2|413.3|413.2|413.3|413.1|1480
1749722810000|2025-06-12 10:06:50|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|0
1749722830000|2025-06-12 10:07:10|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|0
1749722860000|2025-06-12 10:07:40|413.5||413.5||413.5||413.5||0
1749722870000|2025-06-12 10:07:50|413.6||413.6||413.6||413.6||0
1749722890000|2025-06-12 10:08:10|413.5|413.5|413.6|413.5|413.6|413.5|413.5|413.5|1063
1749722950000|2025-06-12 10:09:10|413.5|413.4|413.4|413.3|413.5|413.4|413.4|413.3|3085
1749722970000|2025-06-12 10:09:30|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|34
1749723000000|2025-06-12 10:10:00|413.2|413|413.1|413|413.2|413|413.1|413|723
1749723040000|2025-06-12 10:10:40||412.9||412.9||412.9||412.9|1147
1749723110000|2025-06-12 10:11:50||413||413||413||413|0
1749723170000|2025-06-12 10:12:50|413.2||413.2||413.2||413.2||37
1749723220000|2025-06-12 10:13:40|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1749723260000|2025-06-12 10:14:20|413.2||413.2||413.2||413.2||0
1749723300000|2025-06-12 10:15:00|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|562
1749723350000|2025-06-12 10:15:50|413.2|413.1|413.3|413.1|413.3|413.2|413.2|413.1|2703
1749723400000|2025-06-12 10:16:40|413.2|413|413.2|413|413.2|413|413.2|413|1607
1749723470000|2025-06-12 10:17:50|||||||||300
1749723480000|2025-06-12 10:18:00||413.1||413.1||413.1||413.1|0
1749723490000|2025-06-12 10:18:10||413||413||413||413|983
1749723510000|2025-06-12 10:18:30|413.1||413.1||413.1||413.1||0
1749723550000|2025-06-12 10:19:10|413.2||413.2||413.2||413.2||150
1749723570000|2025-06-12 10:19:30|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1749723600000|2025-06-12 10:20:00|413.2||413.3||413.3||413.2||0
1749723680000|2025-06-12 10:21:20|413.2|413|413.2|413|413.2|413|413.2|413|251
1749723730000|2025-06-12 10:22:10||413.1||413.1||413.1||413.1|0
1749723750000|2025-06-12 10:22:30|413.3||413.3||413.3||413.3||150
1749723800000|2025-06-12 10:23:20|413.1|413|413|412.9|413.1|413|413|412.9|2140
1749723810000|2025-06-12 10:23:30|412.9|412.8|412.9|412.7|412.9|412.8|412.9|412.7|0
1749723840000|2025-06-12 10:24:00|412.7|412.6|412.8|412.6|412.8|412.6|412.7|412.5|1750
1749723860000|2025-06-12 10:24:20|412.7||412.7||412.7||412.7||0
1749723930000|2025-06-12 10:25:30|||||||||1400
1749723940000|2025-06-12 10:25:40|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|1056
1749724080000|2025-06-12 10:28:00|412.8|412.6|412.9|412.7|412.9|412.7|412.8|412.6|150
1749724130000|2025-06-12 10:28:50|412.8||412.8||412.8||412.8||0
1749724150000|2025-06-12 10:29:10|412.9||412.9||412.9||412.9||0
1749724210000|2025-06-12 10:30:10|413|412.9|413.2|413.1|413.2|413.1|413|412.9|2788
1749724220000|2025-06-12 10:30:20|413.3||413.3||413.3||413.3||0
1749724280000|2025-06-12 10:31:20|413.4|413.2|413.4|413.2|413.4|413.3|413.4|413.2|1118
1749724290000|2025-06-12 10:31:30||413.3||413.3||413.3||413.3|0
1749724300000|2025-06-12 10:31:40|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|1931
1749724310000|2025-06-12 10:31:50|413.5|413.4|413.6|413.5|413.6|413.5|413.5|413.4|1017
1749724320000|2025-06-12 10:32:00||413.4||413.4||413.4||413.4|0
1749724330000|2025-06-12 10:32:10||413.5||413.5||413.5||413.4|0
1749724340000|2025-06-12 10:32:20|413.5|413.4|413.5|413.3|413.5|413.4|413.5|413.3|974
1749724350000|2025-06-12 10:32:30|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|0
1749724360000|2025-06-12 10:32:40||413.5||413.5||413.5||413.5|0
1749724390000|2025-06-12 10:33:10|413.7||413.7||413.7||413.7||1607
1749724410000|2025-06-12 10:33:30|413.6|413.4|413.7|413.5|413.7|413.5|413.6|413.4|1277
1749724420000|2025-06-12 10:33:40|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|0
1749724430000|2025-06-12 10:33:50|413.5|413.5|413.5|413.4|413.5|413.5|413.5|413.4|700
1749724500000|2025-06-12 10:35:00|413.6|413.5|413.7|413.5|413.7|413.6|413.6|413.5|1759
1749724550000|2025-06-12 10:35:50||413.6||413.6||413.6||413.6|0
1749724590000|2025-06-12 10:36:30||413.5||413.5||413.5||413.5|205
1749724610000|2025-06-12 10:36:50|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|150
1749724630000|2025-06-12 10:37:10||413.7||413.7||413.7||413.7|0
1749724640000|2025-06-12 10:37:20|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|1017
1749724650000|2025-06-12 10:37:30|413.8||413.8||413.8||413.8||0
1749724660000|2025-06-12 10:37:40|413.7||413.7||413.7||413.7||0
1749724670000|2025-06-12 10:37:50|||||||||301
1749724750000|2025-06-12 10:39:10||413.5||413.5||413.5||413.5|1607
1749724800000|2025-06-12 10:40:00|413.8|413.6|413.9|413.7|413.9|413.7|413.8|413.6|952
1749724810000|2025-06-12 10:40:10|413.8||413.8||413.8||413.8||0
1749724820000|2025-06-12 10:40:20|||||||||982
1749724830000|2025-06-12 10:40:30|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|867
1749724840000|2025-06-12 10:40:40|414|413.9|414|413.8|414|413.9|414|413.8|3700
1749724850000|2025-06-12 10:40:50||413.9||413.9||413.9||413.9|0
1749724880000|2025-06-12 10:41:20||413.8||413.8||413.8||413.8|1200
1749724990000|2025-06-12 10:43:10|414.1|413.9|414.1|414|414.1|414|414.1|413.9|312
1749725070000|2025-06-12 10:44:30|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1749725140000|2025-06-12 10:45:40||414||414||414||414|0
1749725250000|2025-06-12 10:47:30||414.1||414||414.1||414|742
1749725290000|2025-06-12 10:48:10|414.1||414.1||414.1||414.1||0
1749725310000|2025-06-12 10:48:30|414.2||414.1||414.2||414.1||2258
1749725360000|2025-06-12 10:49:20|414.2||414.1||414.2||414.1||0
1749725420000|2025-06-12 10:50:20|414.2||414.2||414.2||414.2||0
1749725440000|2025-06-12 10:50:40||414.1||414.1||414.1||414.1|150
1749725450000|2025-06-12 10:50:50||414||414||414||414|648
1749725590000|2025-06-12 10:53:10||414.1||414.1||414.1||414.1|0
1749725610000|2025-06-12 10:53:30||414||414||414||414|0
1749725650000|2025-06-12 10:54:10|414.1||414.1||414.1||414.1||2211
1749725670000|2025-06-12 10:54:30|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|19
1749725680000|2025-06-12 10:54:40|414.1|414|414.2|414|414.2|414|414.1|414|1501
1749725730000|2025-06-12 10:55:30||414.1||414.1||414.1||414.1|1795
1749725740000|2025-06-12 10:55:40|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|444
1749725760000|2025-06-12 10:56:00||414.1||414.1||414.1||414.1|829
1749725770000|2025-06-12 10:56:10||414.2||414.2||414.2||414.2|0
1749725790000|2025-06-12 10:56:30|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|607
1749725850000|2025-06-12 10:57:30|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|746
1749725960000|2025-06-12 10:59:20||414.3||414.3||414.3||414.3|0
1749726040000|2025-06-12 11:00:40|414.4||414.4||414.4||414.4||1272
1749726200000|2025-06-12 11:03:20|414.5|414.4|414.6|414.4|414.6|414.4|414.5|414.4|0
1749726210000|2025-06-12 11:03:30||414.5||414.5||414.5||414.5|0
1749726220000|2025-06-12 11:03:40|414.7|414.6|414.8|414.6|414.8|414.6|414.7|414.6|102
1749726230000|2025-06-12 11:03:50|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|1039
1749726240000|2025-06-12 11:04:00|414.8||414.8||414.8||414.8||0
1749726260000|2025-06-12 11:04:20|414.7|414.6|414.6|414.5|414.7|414.6|414.6|414.4|9004
1749726270000|2025-06-12 11:04:30|414.7||414.7||414.7||414.7||4929
1749726300000|2025-06-12 11:05:00|414.8|414.6|414.9|414.8|414.9|414.8|414.8|414.6|2120
1749726360000|2025-06-12 11:06:00||414.7||414.7||414.7||414.7|0
1749726400000|2025-06-12 11:06:40|415|414.8|415|414.8|415|414.8|415|414.8|0
1749726450000|2025-06-12 11:07:30|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|0
1749726490000|2025-06-12 11:08:10|415||415||415||415||0
1749726570000|2025-06-12 11:09:30|||||||||100
1749726590000|2025-06-12 11:09:50|||||||||4607
1749726610000|2025-06-12 11:10:10|415.1||415.1||415.1||415.1||0
1749726620000|2025-06-12 11:10:20|415||415||415.1||415||0
1749726660000|2025-06-12 11:11:00|415.1||415.1||415.1||415.1||0
1749726670000|2025-06-12 11:11:10|415||415||415||415||0
1749726680000|2025-06-12 11:11:20|415.1||415.1||415.1||415||0
1749726690000|2025-06-12 11:11:30|415||415||415||415||0
1749726700000|2025-06-12 11:11:40|415.1||415.1||415.1||415.1||0
1749726710000|2025-06-12 11:11:50|415||415.1||415.1||415||0
1749726720000|2025-06-12 11:12:00|415||415||415||415||0
1749726730000|2025-06-12 11:12:10|415.1||415||415.1||415||0
1749726740000|2025-06-12 11:12:20|415.1||415.1||415.1||415.1||0
1749726770000|2025-06-12 11:12:50|415||415.1||415.1||415||0
1749726810000|2025-06-12 11:13:30|415||415.1||415.1||415||0
1749726890000|2025-06-12 11:14:50|415||415||415||415||692
1749726920000|2025-06-12 11:15:20|414.9|414.8|414.9|414.8|415|414.9|414.9|414.8|2822
1749726940000|2025-06-12 11:15:40||414.7||414.7||414.7||414.7|0
1749727060000|2025-06-12 11:17:40|414.8||414.8||414.8||414.8||0
1749727090000|2025-06-12 11:18:10|||||||||1191
1749727100000|2025-06-12 11:18:20|||||||||3692
1749727110000|2025-06-12 11:18:30|||||||||537
1749727370000|2025-06-12 11:22:50|414.7|414.6|414.8|414.7|414.8|414.7|414.7|414.6|4236
1749727380000|2025-06-12 11:23:00|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|1080
1749727570000|2025-06-12 11:26:10|414.6|414.5|414.5|414.4|414.6|414.5|414.5|414.4|3048
1749727580000|2025-06-12 11:26:20|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|1223
1749727590000|2025-06-12 11:26:30|||||||||2000
1749727630000|2025-06-12 11:27:10|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|537
1749727700000|2025-06-12 11:28:20|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|0
1749727750000|2025-06-12 11:29:10|||||||||86
1749727760000|2025-06-12 11:29:20||414.6||414.6||414.6||414.6|1518
1749727790000|2025-06-12 11:29:50|414.7|414.7|414.6|414.5|414.7|414.7|414.6|414.5|1026
1749727820000|2025-06-12 11:30:20|414.7||414.7||414.7||414.7||0
1749727850000|2025-06-12 11:30:50||414.6||414.6||414.6||414.6|0
1749727880000|2025-06-12 11:31:20|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|147
1749727890000|2025-06-12 11:31:30|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|1235
1749727920000|2025-06-12 11:32:00|||||||||936
1749727930000|2025-06-12 11:32:10|415||415||415||415||1304
1749728010000|2025-06-12 11:33:30|414.9||414.9||414.9||414.9||0
1749728130000|2025-06-12 11:35:30|414.8|414.7|414.9|414.8|414.9|414.8|414.8|414.7|3622
1749728480000|2025-06-12 11:41:20|415|414.9|415|414.9|415|414.9|415|414.9|2411
1749728500000|2025-06-12 11:41:40||414.8||414.8||414.8||414.8|0
1749728510000|2025-06-12 11:41:50||414.9||414.9||414.9||414.9|1500
1749728560000|2025-06-12 11:42:40|415.2|415|415.2|415|415.2|415|415.2|415|0
1749728580000|2025-06-12 11:43:00||415.1||415.1||415.1||415.1|0
1749728600000|2025-06-12 11:43:20|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|2075
1749728830000|2025-06-12 11:47:10|415.4||415.4||415.4||415.4||54
1749728900000|2025-06-12 11:48:20||415.3||415.2||415.3||415.2|1236
1749728950000|2025-06-12 11:49:10|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|1783
1749728960000|2025-06-12 11:49:20|415.3|415.2|415.2|415|415.3|415.2|415.2|415|1703
1749728990000|2025-06-12 11:49:50|415.1||415.1||415.1||415.1||2075
1749729020000|2025-06-12 11:50:20|415.2||415.2||415.2||415.2||475
1749729140000|2025-06-12 11:52:20|415.1||415.1||415.1||415.1||0
1749729150000|2025-06-12 11:52:30|||||||||1003
1749729190000|2025-06-12 11:53:10|415|414.9|415|414.9|415|414.9|415|414.9|2075
1749729200000|2025-06-12 11:53:20|415.1|415|415.1|415|415.1|415|415.1|415|465
1749729230000|2025-06-12 11:53:50|||||||||250
1749729570000|2025-06-12 11:59:30|||||||||300
1749729660000|2025-06-12 12:01:00|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|243
1749730050000|2025-06-12 12:07:30|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|1486
1749730060000|2025-06-12 12:07:40||415.1||415.2||415.2||415.1|2075
1749730070000|2025-06-12 12:07:50|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|161
1749730120000|2025-06-12 12:08:40|415.1|415|415.1|415|415.1|415|415.1|415|4256
1749730340000|2025-06-12 12:12:20|415|414.9|415|414.9|415|414.9|414.9|414.8|2505
1749730360000|2025-06-12 12:12:40|414.8|414.8|414.9|414.7|414.9|414.8|414.8|414.7|1013
1749730370000|2025-06-12 12:12:50|415|414.8|414.9|414.8|415|414.8|414.9|414.8|3781
1749730380000|2025-06-12 12:13:00|414.8|414.7|414.7|414.6|414.8|414.7|414.7|414.6|0
1749730420000|2025-06-12 12:13:40|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|0
1749730450000|2025-06-12 12:14:10|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|207
1749730460000|2025-06-12 12:14:20|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|0
1749730480000|2025-06-12 12:14:40|414.9||414.8||414.9||414.8||0
1749730490000|2025-06-12 12:14:50|414.9||414.9||414.9||414.9||0
1749730500000|2025-06-12 12:15:00|414.8||414.8||414.8||414.8||0
1749730520000|2025-06-12 12:15:20|414.7|414.6|414.6|414.5|414.7|414.6|414.6|414.5|1479
1749730570000|2025-06-12 12:16:10|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|980
1749730620000|2025-06-12 12:17:00|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|375
1749730670000|2025-06-12 12:17:50|||||||||400
1749730700000|2025-06-12 12:18:20|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|0
1749730720000|2025-06-12 12:18:40|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|976
1749730740000|2025-06-12 12:19:00|414.7|414.6|414.8|414.6|414.8|414.6|414.7|414.6|684
1749730750000|2025-06-12 12:19:10|414.7||414.7||414.7||414.7||2075
1749730770000|2025-06-12 12:19:30|414.8||414.8||414.8||414.8||0
1749730830000|2025-06-12 12:20:30||414.7||414.7||414.7||414.7|0
1749730860000|2025-06-12 12:21:00|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|116
1749730870000|2025-06-12 12:21:10|||||||||4364
1749730890000|2025-06-12 12:21:30||414.7||414.7||414.7||414.7|1858
1749730910000|2025-06-12 12:21:50|414.8||414.8||414.8||414.8||0
1749730940000|2025-06-12 12:22:20|414.9||414.8||414.9||414.8||0
1749730960000|2025-06-12 12:22:40|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|0
1749730970000|2025-06-12 12:22:50|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|701
1749730980000|2025-06-12 12:23:00|414.9||414.9||414.9||414.8||0
1749731040000|2025-06-12 12:24:00||414.8||414.8||414.8||414.8|0
1749731080000|2025-06-12 12:24:40|||||||||1183
1749731110000|2025-06-12 12:25:10|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|423
1749731130000|2025-06-12 12:25:30|414.9||414.8||414.9||414.8||1700
1749731150000|2025-06-12 12:25:50|414.9||414.8||414.9||414.8||0
1749731190000|2025-06-12 12:26:30|414.9||414.9||414.9||414.9||0
1749731240000|2025-06-12 12:27:20|414.8||414.8||414.8||414.8||0
1749731260000|2025-06-12 12:27:40|414.9||414.9||414.9||414.9||0
1749731300000|2025-06-12 12:28:20|414.8||414.9||414.9||414.8||0
1749731390000|2025-06-12 12:29:50|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|1733
1749731400000|2025-06-12 12:30:00|414.9|414.5|414.7|414.5|414.9|414.5|414.7|414.5|0
1749731430000|2025-06-12 12:30:30|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|1205
1749731450000|2025-06-12 12:30:50|414.9|414.8|415|414.8|415|414.8|414.9|414.8|1616
1749731520000|2025-06-12 12:32:00||414.9||414.9||414.9||414.9|0
1749731540000|2025-06-12 12:32:20|414.9|414.8|415|414.8|415|414.8|414.9|414.8|1593
1749731580000|2025-06-12 12:33:00|414.9||414.9||414.9||414.9||0
1749731610000|2025-06-12 12:33:30|415||415||415||415||0
1749731620000|2025-06-12 12:33:40|414.9||415||415||414.9||0
1749731710000|2025-06-12 12:35:10||414.9||414.9||414.9||414.9|0
1749731730000|2025-06-12 12:35:30|414.9|414.8|414.7|414.5|414.9|414.8|414.7|414.5|2455
1749731780000|2025-06-12 12:36:20|||||||||86
1749731840000|2025-06-12 12:37:20||414.6||414.6||414.6||414.6|0
1749731870000|2025-06-12 12:37:50|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|348
1749731880000|2025-06-12 12:38:00|414.7||414.7||414.7||414.7||0
1749732080000|2025-06-12 12:41:20|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|2596
1749732110000|2025-06-12 12:41:50|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|1350
1749732120000|2025-06-12 12:42:00||414.2||414.2||414.2||414.2|680
1749732140000|2025-06-12 12:42:20|414.5|414.4|414.6|414.4|414.6|414.4|414.5|414.4|2008
1749732150000|2025-06-12 12:42:30||414.5||414.5||414.5||414.5|0
1749732220000|2025-06-12 12:43:40|||||||||37
1749732230000|2025-06-12 12:43:50|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|523
1749732290000|2025-06-12 12:44:50|414.8||414.8||414.8||414.8||259
1749732310000|2025-06-12 12:45:10|414.7||414.7||414.7||414.7||0
1749732350000|2025-06-12 12:45:50|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|1255
1749732360000|2025-06-12 12:46:00|414.4|414.3|414.4|414.2|414.4|414.3|414.4|414.2|0
1749732420000|2025-06-12 12:47:00|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|506
1749732440000|2025-06-12 12:47:20|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|5400
1749732460000|2025-06-12 12:47:40||414||414||414||414|0
1749732500000|2025-06-12 12:48:20|414|413.9|414|413.9|414|413.9|414|413.9|716
1749732510000|2025-06-12 12:48:30|414.1||414.1||414.1||414.1||0
1749732560000|2025-06-12 12:49:20||414||414||414||414|0
1749732570000|2025-06-12 12:49:30|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|672
1749732660000|2025-06-12 12:51:00|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|18
1749732680000|2025-06-12 12:51:20|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|1061
1749732720000|2025-06-12 12:52:00|414.3||414.3||414.3||414.3||0
1749732730000|2025-06-12 12:52:10|414.2||414.3||414.3||414.2||0
1749732760000|2025-06-12 12:52:40|414.2|414|414|413.9|414.2|414|414|413.9|1020
1749732770000|2025-06-12 12:52:50|||||||||150
1749732830000|2025-06-12 12:53:50|414.1|414|414.1|414|414.1|414|414.1|414|1240
1749732840000|2025-06-12 12:54:00|414|413.9|414.1|413.9|414.1|413.9|414|413.9|1314
1749732860000|2025-06-12 12:54:20|414||414.1||414.1||414||20
1749732910000|2025-06-12 12:55:10|||||||||2000
1749732980000|2025-06-12 12:56:20|414||414||414||414||0
1749732990000|2025-06-12 12:56:30|414.1||414.1||414.1||414.1||0
1749733140000|2025-06-12 12:59:00|414.3|414.2|414.3|414.1|414.3|414.2|414.2|414.1|2991
1749733200000|2025-06-12 13:00:00||414.2||414.2||414.2||414.2|621
1749733230000|2025-06-12 13:00:30|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|1008
1749733240000|2025-06-12 13:00:40|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|1393
1749733250000|2025-06-12 13:00:50|||||||||2261
1749733260000|2025-06-12 13:01:00||414.3||414.3||414.3||414.3|112
1749733320000|2025-06-12 13:02:00|||||||||747
1749733370000|2025-06-12 13:02:50|414.4|414.4|414.5|414.3|414.5|414.4|414.4|414.3|6450
1749733390000|2025-06-12 13:03:10|414.4|414.1|414.3|414.1|414.4|414.1|414.3|414.1|777
1749733400000|2025-06-12 13:03:20||414.2||414.2||414.2||414.2|0
1749733440000|2025-06-12 13:04:00|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|0
1749733450000|2025-06-12 13:04:10|414.5|414.4|414.5|414.3|414.5|414.4|414.5|414.3|0
1749733460000|2025-06-12 13:04:20||414.4||414.3||414.4||414.3|0
1749733480000|2025-06-12 13:04:40||414.4||414.4||414.4||414.4|0
1749733490000|2025-06-12 13:04:50|414.6|414.5|414.6|414.4|414.6|414.5|414.6|414.4|0
1749733510000|2025-06-12 13:05:10||414.5||414.5||414.5||414.5|0
1749733610000|2025-06-12 13:06:50|414.5|414.4|414.3|414.2|414.5|414.4|414.3|414.2|1969
1749733620000|2025-06-12 13:07:00|414.2|414.1|414.3|414.1|414.3|414.1|414.2|414.1|0
1749733670000|2025-06-12 13:07:50||414.2||414.2||414.2||414.2|0
1749733720000|2025-06-12 13:08:40|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|311
1749733750000|2025-06-12 13:09:10|414.3|414.2|414.4|414.2|414.4|414.2|414.3|414.2|0
1749733800000|2025-06-12 13:10:00|414.2|414.3|414.2|414.1|414.2|414.3|414.2|414.1|384
1749733810000|2025-06-12 13:10:10|||||||||297
1749733820000|2025-06-12 13:10:20|414.1|414|414.1|414|414.1|414|414.1|414|510
1749733830000|2025-06-12 13:10:30|414|413.9|414|413.8|414|413.9|414|413.8|1485
1749733900000|2025-06-12 13:11:40||413.9||413.9||413.9||413.9|0
1749733920000|2025-06-12 13:12:00|414.2|414|414.2|414|414.2|414|414.2|414|0
1749733930000|2025-06-12 13:12:10||414.1||414.1||414.1||414.1|0
1749733960000|2025-06-12 13:12:40|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|0
1749734030000|2025-06-12 13:13:50|414.2|414.1|414.3|414.1|414.3|414.1|414.2|414.1|258
1749734100000|2025-06-12 13:15:00|414.2||414.2||414.2||414.2||840
1749734150000|2025-06-12 13:15:50|||||||||849
1749734160000|2025-06-12 13:16:00||414||414||414||414|0
1749734360000|2025-06-12 13:19:20|414.1|414.1|414.2|414.1|414.2|414.1|414.1|414.1|973
1749734520000|2025-06-12 13:22:00|||||||||477
1749734530000|2025-06-12 13:22:10||414||414||414||414|0
1749734580000|2025-06-12 13:23:00||414.1||414.1||414.1||414.1|0
1749734620000|2025-06-12 13:23:40|414.3|414.2|414.3|414.1|414.3|414.2|414.3|414.1|0
1749734640000|2025-06-12 13:24:00||414.2||414.2||414.2||414.2|0
1749734700000|2025-06-12 13:25:00||414.1||414.1||414.1||414.1|0
1749734750000|2025-06-12 13:25:50|414.2|414.2|414.3|414.1|414.3|414.2|414.2|414.1|2261
1749734790000|2025-06-12 13:26:30|413.7|413.6|413.7|413.5|413.7|413.6|413.7|413.5|0
1749734800000|2025-06-12 13:26:40|413.6|413.4|413.7|413.5|413.7|413.5|413.6|413.4|2585
1749734890000|2025-06-12 13:28:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|600
1749734920000|2025-06-12 13:28:40|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|1154
1749734950000|2025-06-12 13:29:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|1088
1749734980000|2025-06-12 13:29:40|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|795
1749734990000|2025-06-12 13:29:50|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|142
1749735000000|2025-06-12 13:30:00|||||||||965
1749735010000|2025-06-12 13:30:10|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|1174
1749735020000|2025-06-12 13:30:20|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|1587
1749735040000|2025-06-12 13:30:40|413.7|413.6|413.6|413.5|413.7|413.6|413.6|413.5|1863
1749735070000|2025-06-12 13:31:10|413.7|413.6|413.6|413.5|413.7|413.6|413.6|413.5|1054
1749735080000|2025-06-12 13:31:20|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1749735090000|2025-06-12 13:31:30|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|1401
1749735110000|2025-06-12 13:31:50|413.7|413.6|413.8|413.7|413.8|413.7|413.7|413.6|171
1749735120000|2025-06-12 13:32:00|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|1879
1749735180000|2025-06-12 13:33:00|413.6|413.5|413.7|413.6|413.7|413.6|413.6|413.5|150
1749735190000|2025-06-12 13:33:10|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|2026
1749735200000|2025-06-12 13:33:20|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|1472
1749735230000|2025-06-12 13:33:50|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|6754
1749735240000|2025-06-12 13:34:00|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|2246
1749735250000|2025-06-12 13:34:10||413.3||413.3||413.3||413.3|2854
1749735270000|2025-06-12 13:34:30|413.6|413.4|413.6|413.5|413.6|413.5|413.6|413.4|1946
1749735290000|2025-06-12 13:34:50|413.7||413.7||413.7||413.7||1681
1749735320000|2025-06-12 13:35:20||413.6||413.6||413.6||413.6|0
1749735340000|2025-06-12 13:35:40|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.6|1391
1749735370000|2025-06-12 13:36:10|413.9||413.9||413.9||413.9||1159
1749735390000|2025-06-12 13:36:30||413.8||413.8||413.8||413.8|1500
1749735440000|2025-06-12 13:37:20|414|413.9|414|413.9|414|413.9|414|413.9|612
1749735460000|2025-06-12 13:37:40|414.1||414.1||414.1||414.1||1428
1749735510000|2025-06-12 13:38:30|413.8|413.7|413.8|413.6|413.8|413.7|413.8|413.6|4580
1749735520000|2025-06-12 13:38:40|413.6|413.5|413.6|413.4|413.6|413.5|413.6|413.4|1165
1749735530000|2025-06-12 13:38:50|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|973
1749735540000|2025-06-12 13:39:00||413.4||413.4||413.4||413.4|0
1749735670000|2025-06-12 13:41:10|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|1946
1749735680000|2025-06-12 13:41:20|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|713
1749735690000|2025-06-12 13:41:30|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|1273
1749735730000|2025-06-12 13:42:10|||||||||550
1749735770000|2025-06-12 13:42:50|413.9|413.8|413.9|413.7|413.9|413.8|413.8|413.7|1146
1749735780000|2025-06-12 13:43:00|413.8||413.9||413.9||413.8||0
1749735800000|2025-06-12 13:43:20|413.8|413.8|413.7|413.6|413.8|413.8|413.7|413.6|1726
1749735830000|2025-06-12 13:43:50|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|3400
1749735850000|2025-06-12 13:44:10|||||||||1039
1749735860000|2025-06-12 13:44:20|413.7|413.6|413.8|413.7|413.8|413.7|413.7|413.6|1180
1749735880000|2025-06-12 13:44:40|||||||||535
1749735900000|2025-06-12 13:45:00|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|1661
1749735940000|2025-06-12 13:45:40|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|970
1749735970000|2025-06-12 13:46:10|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|1362
1749735980000|2025-06-12 13:46:20|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|222
1749735990000|2025-06-12 13:46:30|413.7||413.7||413.7||413.7||322
1749736000000|2025-06-12 13:46:40||413.6||413.6||413.6||413.6|0
1749736010000|2025-06-12 13:46:50||413.5||413.5||413.5||413.5|1292
1749736020000|2025-06-12 13:47:00|413.6|413.4|413.5|413.4|413.6|413.4|413.5|413.4|123
1749736080000|2025-06-12 13:48:00|413.4|413.3|413.5|413.3|413.5|413.3|413.4|413.3|3850
1749736100000|2025-06-12 13:48:20|413.4||413.4||413.4||413.4||0
1749736120000|2025-06-12 13:48:40|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|506
1749736130000|2025-06-12 13:48:50||413.1||413.2||413.2||413.1|949
1749736140000|2025-06-12 13:49:00|413.4|413.3|413.4|413.2|413.4|413.3|413.4|413.2|1226
1749736150000|2025-06-12 13:49:10|413.3|413.3|413.3|413.2|413.3|413.3|413.3|413.2|746
1749736180000|2025-06-12 13:49:40|413.1|413|413.1|413|413.1|413|413.1|413|124
1749736190000|2025-06-12 13:49:50||412.9||412.9||412.9||412.9|32
1749736260000|2025-06-12 13:51:00|412.9|412.8|412.9|412.7|412.9|412.8|412.8|412.7|90
1749736300000|2025-06-12 13:51:40|412.8|412.8|412.8|412.7|412.8|412.8|412.7|412.6|1765
1749736310000|2025-06-12 13:51:50|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|0
1749736320000|2025-06-12 13:52:00|412.8||412.8||412.8||412.8||728
1749736360000|2025-06-12 13:52:40|412.7|412.5|412.6|412.5|412.7|412.5|412.6|412.5|1104
1749736380000|2025-06-12 13:53:00|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|0
1749736410000|2025-06-12 13:53:30|||||||||617
1749736460000|2025-06-12 13:54:20|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|1008
1749736540000|2025-06-12 13:55:40|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|2332
1749736560000|2025-06-12 13:56:00|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|1094
1749736570000|2025-06-12 13:56:10|412.6|412.5|412.6|412.4|412.6|412.5|412.6|412.4|2657
1749736600000|2025-06-12 13:56:40|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|1374
1749736610000|2025-06-12 13:56:50|412.8|412.7|412.9|412.7|412.9|412.7|412.8|412.7|2473
1749736660000|2025-06-12 13:57:40||412.8||412.8||412.8||412.8|0
1749736790000|2025-06-12 13:59:50||412.7||412.8||412.8||412.7|581
1749736800000|2025-06-12 14:00:00|412.8|412.7|412.8|412.7|412.8|412.7|412.7|412.6|2317
1749736810000|2025-06-12 14:00:10|412.9||412.9||412.9||412.9||491
1749736820000|2025-06-12 14:00:20||412.8||412.7||412.8||412.7|0
1749736830000|2025-06-12 14:00:30||412.8||412.8||412.8||412.8|0
1749736840000|2025-06-12 14:00:40|413|412.9|413|412.9|413|412.9|413|412.9|1447
1749736850000|2025-06-12 14:00:50||412.8||412.8||412.8||412.8|1097
1749736860000|2025-06-12 14:01:00|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|723
1749736910000|2025-06-12 14:01:50||412.8||412.8||412.8||412.8|0
1749736920000|2025-06-12 14:02:00|||||||||1946
1749736940000|2025-06-12 14:02:20|413|412.9|413|412.9|413|412.9|413|412.9|0
1749737020000|2025-06-12 14:03:40|413.1|413|413.1|413|413.1|413|413.1|413|1600
1749737040000|2025-06-12 14:04:00|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|97
1749737060000|2025-06-12 14:04:20||413||413||413||413|108
1749737070000|2025-06-12 14:04:30|413.1|412.9|413|412.9|413.1|412.9|413|412.9|98
1749737090000|2025-06-12 14:04:50||412.8||412.8||412.8||412.8|842
1749737100000|2025-06-12 14:05:00||412.9||412.9||412.9||412.9|777
1749737120000|2025-06-12 14:05:20|413.1|413|413.1|413|413.1|413|413.1|413|883
1749737160000|2025-06-12 14:06:00|413|412.9|413|412.9|413|412.9|413|412.9|748
1749737170000|2025-06-12 14:06:10||412.8||412.8||412.8||412.8|2356
1749737210000|2025-06-12 14:06:50|412.8|412.6|412.7|412.5|412.8|412.6|412.7|412.5|4322
1749737220000|2025-06-12 14:07:00|412.6|412.4|412.6|412.4|412.6|412.4|412.6|412.4|425
1749737230000|2025-06-12 14:07:10|412.4|412.3|412.4|412.2|412.4|412.3|412.4|412.2|0
1749737250000|2025-06-12 14:07:30|412.3|412.1|412.3|412.1|412.3|412.1|412.3|412.1|983
1749737280000|2025-06-12 14:08:00|412.2|412|412.2|412|412.2|412|412.2|412|809
1749737300000|2025-06-12 14:08:20|412.3|412.2|412.3|412.1|412.3|412.2|412.3|412.1|475
1749737310000|2025-06-12 14:08:30|412.2|412|412.2|412|412.2|412|412.2|412|2593
1749737340000|2025-06-12 14:09:00||412.1||412.1||412.1||412.1|0
1749737350000|2025-06-12 14:09:10|412.3||412.3||412.3||412.3||577
1749737380000|2025-06-12 14:09:40||412.2||412.2||412.2||412.2|0
1749737390000|2025-06-12 14:09:50|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|621
1749737400000|2025-06-12 14:10:00|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|1525
1749737410000|2025-06-12 14:10:10|412.4||412.4||412.4||412.4||0
1749737420000|2025-06-12 14:10:20|412.3||412.3||412.3||412.3||0
1749737430000|2025-06-12 14:10:30||412.1||412.1||412.1||412.1|43
1749737440000|2025-06-12 14:10:40||412.2||412.2||412.2||412.2|150
1749737480000|2025-06-12 14:11:20|412.4|412.3|412.3|412.2|412.4|412.3|412.3|412.2|1373
1749737500000|2025-06-12 14:11:40|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|553
1749737530000|2025-06-12 14:12:10|412.1|412|412.1|412|412.1|412|412.1|412|15
1749737540000|2025-06-12 14:12:20||411.9||411.9||411.9||411.9|0
1749737550000|2025-06-12 14:12:30|412||412||412||412||0
1749737580000|2025-06-12 14:13:00|412.1|412|412.1|412|412.1|412|412.1|412|1413
1749737610000|2025-06-12 14:13:30|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|928
1749737620000|2025-06-12 14:13:40|||||||||188
1749737630000|2025-06-12 14:13:50|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|873
1749737640000|2025-06-12 14:14:00|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|617
1749737650000|2025-06-12 14:14:10|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|2197
1749737670000|2025-06-12 14:14:30|412.1|412|412.2|412|412.2|412|412.1|412|76
1749737680000|2025-06-12 14:14:40||412.1||412.1||412.1||412.1|0
1749737700000|2025-06-12 14:15:00|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|1942
1749737710000|2025-06-12 14:15:10|412.2|412.1|412.2|412|412.2|412.1|412.1|412|321
1749737740000|2025-06-12 14:15:40||412.1||412.1||412.1||412.1|2050
1749737750000|2025-06-12 14:15:50|||||||||606
1749737770000|2025-06-12 14:16:10|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|64
1749737800000|2025-06-12 14:16:40|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|1254
1749737830000|2025-06-12 14:17:10|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|527
1749737840000|2025-06-12 14:17:20|||||||||1374
1749737850000|2025-06-12 14:17:30|412.4||412.4||412.4||412.4||0
1749737890000|2025-06-12 14:18:10||412.3||412.3||412.3||412.3|0
1749737900000|2025-06-12 14:18:20|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|674
1749737920000|2025-06-12 14:18:40|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|544
1749737940000|2025-06-12 14:19:00|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|455
1749737990000|2025-06-12 14:19:50|||||||||1184
1749738000000|2025-06-12 14:20:00|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|613
1749738070000|2025-06-12 14:21:10|412.9|412.8|412.9|412.8|413|412.9|412.9|412.8|1921
1749738090000|2025-06-12 14:21:30|412.8|412.7|412.7|412.5|412.8|412.7|412.7|412.5|3260
1749738160000|2025-06-12 14:22:40||412.6||412.6||412.6||412.6|0
1749738190000|2025-06-12 14:23:10|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|275
1749738200000|2025-06-12 14:23:20|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|0
1749738240000|2025-06-12 14:24:00|413|412.9|413|412.9|413|412.9|413|412.9|1697
1749738270000|2025-06-12 14:24:30|413.1|413|413|412.9|413.1|413|413|412.9|2297
1749738320000|2025-06-12 14:25:20|413.1|413|413.1|413|413.1|413|413.1|413|451
1749738440000|2025-06-12 14:27:20|413|412.9|413|412.9|413|412.9|413|412.9|72
1749738460000|2025-06-12 14:27:40|413.1|413|413.1|413|413.1|413|413.1|413|497
1749738480000|2025-06-12 14:28:00|413|412.9|413.1|412.9|413.1|412.9|413|412.9|4344
1749738490000|2025-06-12 14:28:10||413||413||413||413|0
1749738500000|2025-06-12 14:28:20|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|561
1749738530000|2025-06-12 14:28:50|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|820
1749738550000|2025-06-12 14:29:10|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1749738580000|2025-06-12 14:29:40|413.5|413.4|413.4|413.3|413.5|413.4|413.4|413.3|1740
1749738600000|2025-06-12 14:30:00|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|763
1749738660000|2025-06-12 14:31:00|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|611
1749738680000|2025-06-12 14:31:20|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|495
1749738820000|2025-06-12 14:33:40|413.6||413.6||413.6||413.6||1321
1749738910000|2025-06-12 14:35:10|413.5|413.3|413.3|413.2|413.5|413.3|413.3|413.2|2470
1749738930000|2025-06-12 14:35:30|||||||||1825
1749739050000|2025-06-12 14:37:30|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|1640
1749739090000|2025-06-12 14:38:10|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|408
1749739140000|2025-06-12 14:39:00|413.2|413.1|413.1|413|413.2|413.1|413.1|413|2023
1749739200000|2025-06-12 14:40:00|||||||||606
1749739220000|2025-06-12 14:40:20|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|1201
1749739260000|2025-06-12 14:41:00|||||||||564
1749739270000|2025-06-12 14:41:10|||||||||1
1749739280000|2025-06-12 14:41:20|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|700
1749739300000|2025-06-12 14:41:40|413.4|413.3|413.3|413.2|413.4|413.3|413.3|413.2|812
1749739320000|2025-06-12 14:42:00|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|1400
1749739330000|2025-06-12 14:42:10|413.3||413.3||413.3||413.3||232
1749739340000|2025-06-12 14:42:20||413.2||413.2||413.2||413.2|0
1749739360000|2025-06-12 14:42:40|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|374
1749739380000|2025-06-12 14:43:00|413.1|413|413.1|413|413.1|413|413.1|413|636
1749739390000|2025-06-12 14:43:10|||||||||150
1749739400000|2025-06-12 14:43:20|413|412.9|413|412.9|413|412.9|413|412.9|289
1749739430000|2025-06-12 14:43:50|413.1|413|413.1|413|413.1|413|413.1|413|62
1749739450000|2025-06-12 14:44:10|413.2||413.2||413.2||413.2||902
1749739500000|2025-06-12 14:45:00||413.1||413.1||413.1||413.1|0
1749739520000|2025-06-12 14:45:20|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|817
1749739560000|2025-06-12 14:46:00|||||||||738
1749739570000|2025-06-12 14:46:10|||||||||1122
1749739580000|2025-06-12 14:46:20|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|3754
1749739590000|2025-06-12 14:46:30|||||||||437
1749739600000|2025-06-12 14:46:40|413.3||413.3||413.3||413.3||0
1749739610000|2025-06-12 14:46:50||413.2||413.2||413.2||413.2|0
1749739620000|2025-06-12 14:47:00|413.4|413.3|413.4|413.2|413.4|413.3|413.4|413.2|2732
1749739630000|2025-06-12 14:47:10|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|970
1749739670000|2025-06-12 14:47:50|413.2|413.2|413.2|413.1|413.2|413.2|413.2|413.1|2357
1749739700000|2025-06-12 14:48:20|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|0
1749739740000|2025-06-12 14:49:00|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1749739780000|2025-06-12 14:49:40|413.1|413|413.1|413|413.1|413|413.1|413|1424
1749739800000|2025-06-12 14:50:00|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|150
1749739820000|2025-06-12 14:50:20|413.1|413|413.1|413|413.1|413|413.1|413|493
1749739840000|2025-06-12 14:50:40|||||||||886
1749739850000|2025-06-12 14:50:50|413|412.9|413|412.9|413|412.9|413|412.9|789
1749739870000|2025-06-12 14:51:10|413.1|413|413.1|413|413.1|413|413.1|413|1235
1749739880000|2025-06-12 14:51:20|||||||||1409
1749739940000|2025-06-12 14:52:20|413|412.9|413|412.9|413|412.9|413|412.9|1650
1749739970000|2025-06-12 14:52:50|||||||||1297
1749739980000|2025-06-12 14:53:00|413.1|413|413.1|413|413.1|413|413.1|413|343
1749740060000|2025-06-12 14:54:20|413|412.9|413|412.9|413|412.9|413|412.9|1014
1749740110000|2025-06-12 14:55:10|||||||||190
1749740180000|2025-06-12 14:56:20|||||||||41
1749740250000|2025-06-12 14:57:30|413.1|413|413.1|413|413.1|413|413.1|413|246
1749740280000|2025-06-12 14:58:00|||||||||696
1749740300000|2025-06-12 14:58:20|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1749740310000|2025-06-12 14:58:30||413||413||413||413|2332
1749740340000|2025-06-12 14:59:00||413.1||413.1||413.1||413.1|500
1749740400000|2025-06-12 15:00:00|413.1|413|413.1|413|413.1|413|413.1|413|1289
1749740410000|2025-06-12 15:00:10|||||||||1
1749740420000|2025-06-12 15:00:20|413.2|413.1|413.3|413.2|413.3|413.2|413.2|413.1|2253
1749740440000|2025-06-12 15:00:40|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|1291
1749740460000|2025-06-12 15:01:00|413.1|413|413.1|413|413.1|413|413.1|413|979
1749740490000|2025-06-12 15:01:30|413|412.9|413.1|412.9|413.1|412.9|413|412.9|209
1749740500000|2025-06-12 15:01:40|413||413||413||413||0
1749740510000|2025-06-12 15:01:50||412.8||412.8||412.8||412.8|0
1749740520000|2025-06-12 15:02:00||412.9||412.8||412.9||412.8|0
1749740530000|2025-06-12 15:02:10||412.9||412.9||412.9||412.9|0
1749740550000|2025-06-12 15:02:30|413.1|413|413.1|412.9|413.1|413|413.1|412.9|3015
1749740570000|2025-06-12 15:02:50||413||413||413||413|0
1749740720000|2025-06-12 15:05:20|||||||||2251
1749740760000|2025-06-12 15:06:00|413.2||413.2||413.2||413.2||0
1749740790000|2025-06-12 15:06:30||413.1||413.1||413.1||413.1|0
1749740800000|2025-06-12 15:06:40|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|397
1749740810000|2025-06-12 15:06:50||413.1||413.1||413.1||413.1|0
1749740850000|2025-06-12 15:07:30||413.2||413.2||413.2||413.2|0
1749740920000|2025-06-12 15:08:40|||||||||1509
1749740980000|2025-06-12 15:09:40|||||||||763
1749741080000|2025-06-12 15:11:20|413.4||413.4||413.4||413.4||0
1749741090000|2025-06-12 15:11:30|413.3||413.4||413.4||413.3||0
1749741100000|2025-06-12 15:11:40|413.3|413.3|413.3|413.2|413.3|413.3|413.3|413.2|2814
1749741110000|2025-06-12 15:11:50|413.4|413.3|413.4|413.2|413.4|413.3|413.4|413.2|3925
1749741150000|2025-06-12 15:12:30||413.3||413.3||413.3||413.3|0
1749741190000|2025-06-12 15:13:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|6012
1749741210000|2025-06-12 15:13:30||413.3||413.3||413.3||413.3|0
1749741270000|2025-06-12 15:14:30||413.4||413.4||413.4||413.4|6017
1749741310000|2025-06-12 15:15:10|||||||||943
1749741330000|2025-06-12 15:15:30|||||||||746
1749741390000|2025-06-12 15:16:30|||||||||3821
1749741420000|2025-06-12 15:17:00|413.4|413.3|413.5|413.4|413.5|413.4|413.4|413.3|1571
1749741540000|2025-06-12 15:19:00|413.3|413.2|413.4|413.3|413.4|413.3|413.3|413.2|13428
1749741570000|2025-06-12 15:19:30|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1749741630000|2025-06-12 15:20:30|||||||||330
1749741690000|2025-06-12 15:21:30|||||||||2599
1749741700000|2025-06-12 15:21:40|413.6||413.5||413.6||413.5||4407
1749741710000|2025-06-12 15:21:50|||||||||63
1749741720000|2025-06-12 15:22:00|413.4|413.3|413.4|413.2|413.4|413.3|413.4|413.2|2622
1749741740000|2025-06-12 15:22:20|413.3||413.3||413.3||413.3||0
1749741750000|2025-06-12 15:22:30|||||||||119
1749741770000|2025-06-12 15:22:50|||||||||1058
1749741780000|2025-06-12 15:23:00|||||||||3245
1749741860000|2025-06-12 15:24:20|||||||||947
1749741870000|2025-06-12 15:24:30|413.4|413.3|413.3|413.2|413.4|413.3|413.3|413.2|1068
1749741880000|2025-06-12 15:24:40|413.4||413.3||413.4||413.3||0
1749741890000|2025-06-12 15:24:50|||||||||3243
1749741900000|2025-06-12 15:25:00|||||||||3399
1749741960000|2025-06-12 15:26:00|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1749742050000|2025-06-12 15:27:30|||||||||990
1749742080000|2025-06-12 15:28:00|||||||||1807
1749742090000|2025-06-12 15:28:10|413.1|413|413.1|413|413.1|413|413.1|413|9056
1749742100000|2025-06-12 15:28:20|413.2||413.2||413.2||413.2||0
1749742110000|2025-06-12 15:28:30||413.1||413.1||413.1||413.1|0
1749742120000|2025-06-12 15:28:40|||||||||15
1749742130000|2025-06-12 15:28:50|||||||||500
1749742140000|2025-06-12 15:29:00|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|1539
1749742150000|2025-06-12 15:29:10|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1749742170000|2025-06-12 15:29:30||413.2||413.2||413.2||413.2|1553
1749742180000|2025-06-12 15:29:40|413.3||413.3||413.3||413.3||0
1749742190000|2025-06-12 15:29:50|413.4|413.3|413.4|413.2|413.4|413.3|413.4|413.2|150
1749798010000|2025-06-13 07:00:10|411.5|411.2|411.5|411.2|411.5|411.2|411.5|411.2|2021
1749798020000|2025-06-13 07:00:20|411.4|410.8|410.7|410.3|411.5|411|410.7|410.3|4070
1749798030000|2025-06-13 07:00:30||410.4||410.4||410.4||410.4|0
1749798040000|2025-06-13 07:00:40|410.9|410.6|411.1|410.9|411.1|410.9|410.9|410.6|426
1749798050000|2025-06-13 07:00:50|411.3||411.3||411.3||411.3||0
1749798060000|2025-06-13 07:01:00|411.8|411|411.8|411.5|411.8|411.5|411.8|410.9|363
1749798070000|2025-06-13 07:01:10|412.2|411.6|412.1|411.6|412.2|411.7|412.1|411.5|508
1749798080000|2025-06-13 07:01:20|412.2|411.7|412.2|411.8|412.2|411.8|412.2|411.7|0
1749798090000|2025-06-13 07:01:30||411.6||411.8||411.8||411.6|521
1749798100000|2025-06-13 07:01:40||411.7||411.9||411.9||411.7|0
1749798110000|2025-06-13 07:01:50|412.6|412|412.8|412.4|412.8|412.4|412.6|412|150
1749798120000|2025-06-13 07:02:00|412.9|412.5|413.1|412.7|413.1|412.7|412.9|412.5|0
1749798130000|2025-06-13 07:02:10|412.9|412.6|412.7|412.4|413.1|412.7|412.6|412.4|2486
1749798140000|2025-06-13 07:02:20|412.5|412.2|412.1|411.6|412.5|412.2|412.1|411.6|907
1749798150000|2025-06-13 07:02:30|412.2|411.7|412.2|411.7|412.2|411.7|412.2|411.7|0
1749798160000|2025-06-13 07:02:40|412.1|411.6|412.1|411.6|412.1|411.6|412.1|411.6|0
1749798180000|2025-06-13 07:03:00|411.9|411.7|412.1|411.8|412.1|411.8|411.9|411.7|1340
1749798200000|2025-06-13 07:03:20|412.4|412|412.2|411.9|412.4|412|412.2|411.9|1574
1749798210000|2025-06-13 07:03:30|412.4|412|412.4|412|412.4|412|412.4|412|0
1749798230000|2025-06-13 07:03:50|412.5|412.1|412.4|412.2|412.5|412.2|412.4|412.1|277
1749798240000|2025-06-13 07:04:00|412.6|412.3|412.8|412.4|412.8|412.4|412.6|412.3|0
1749798250000|2025-06-13 07:04:10|413.2|412.8|413.2|412.8|413.3|412.9|413.2|412.8|0
1749798260000|2025-06-13 07:04:20|413.1|412.6|412.8|412.5|413.1|412.7|412.8|412.5|2328
1749798270000|2025-06-13 07:04:30|412.7||412.6||412.7||412.6||409
1749798280000|2025-06-13 07:04:40|412.5|412.3|412.5|412.2|412.5|412.3|412.3|412|150
1749798290000|2025-06-13 07:04:50|412.4|412.1|412.4|412.2|412.4|412.2|412.4|412.1|0
1749798300000|2025-06-13 07:05:00|412.3|412|412.2|412|412.3|412|412|411.7|768
1749798310000|2025-06-13 07:05:10|412.4|412.1|412.4|412.2|412.4|412.2|412.4|412.1|462
1749798330000|2025-06-13 07:05:30|412.3|412|412.2|412|412.3|412|412.2|412|0
1749798340000|2025-06-13 07:05:40|412.1|411.9|412.1|411.8|412.1|411.9|412.1|411.7|0
1749798350000|2025-06-13 07:05:50|411.9|411.7|411.9|411.6|411.9|411.7|411.8|411.6|0
1749798360000|2025-06-13 07:06:00|411.8|411.7|412|411.7|412|411.7|411.8|411.7|1696
1749798370000|2025-06-13 07:06:10|412.1|411.9|411.8|411.6|412.1|411.9|411.8|411.6|150
1749798390000|2025-06-13 07:06:30|411.7||411.8||411.9||411.7||567
1749798400000|2025-06-13 07:06:40|411.6|411.3|411.5|411.2|411.6|411.3|411.5|411.2|1340
1749798410000|2025-06-13 07:06:50|411.4|411.3|411.5|411.3|411.5|411.3|411.4|411.3|0
1749798420000|2025-06-13 07:07:00|411.6|411.4|411.9|411.6|411.9|411.6|411.5|411.3|1777
1749798430000|2025-06-13 07:07:10|411.8|411.5|411.7|411.5|411.8|411.5|411.6|411.5|2888
1749798440000|2025-06-13 07:07:20|412.7|411.6|412.8|412.5|412.8|412.5|412.7|411.6|1300
1749798450000|2025-06-13 07:07:30|412.7|412.3|412.6|412.3|412.8|412.4|412.5|412.3|0
1749798460000|2025-06-13 07:07:40|412.7|412.2|412.7|412.3|412.7|412.3|412.7|412.2|0
1749798470000|2025-06-13 07:07:50|412.6|412.2|412.5|412.2|412.6|412.3|412.5|412.2|0
1749798480000|2025-06-13 07:08:00|412.6|412.3|412.6|412.3|412.7|412.3|412.6|412.2|0
1749798490000|2025-06-13 07:08:10|412.7|412.4|412.7|412.4|412.7|412.4|412.7|412.4|0
1749798500000|2025-06-13 07:08:20|412.8|412.5|412.8|412.4|412.8|412.5|412.8|412.4|0
1749798510000|2025-06-13 07:08:30|412.6|412.5|413|412.7|413|412.7|412.6|412.5|150
1749798520000|2025-06-13 07:08:40|412.9|412.5|412.8|412.5|412.9|412.5|412.8|412.5|0
1749798530000|2025-06-13 07:08:50|413.2|412.6|413.1|412.8|413.2|412.9|413.1|412.6|0
1749798540000|2025-06-13 07:09:00|413.2|412.9|413.2|412.9|413.2|412.9|413.2|412.9|0
1749798550000|2025-06-13 07:09:10|413.3|413|413.4|413.1|413.4|413.1|413.3|413|0
1749798560000|2025-06-13 07:09:20|413.3|413|413.3|413|413.3|413|413.3|413|0
1749798570000|2025-06-13 07:09:30|413.2|412.8|412.9|412.8|413.2|412.8|412.9|412.8|669
1749798580000|2025-06-13 07:09:40|413|413.1|413.4|413.1|413.4|413.1|413|413.1|605
1749798600000|2025-06-13 07:10:00|413.5|413.2|413.4|413.2|413.5|413.2|413.4|413.2|0
1749798610000|2025-06-13 07:10:10|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|0
1749798620000|2025-06-13 07:10:20|413.4|413.1|413.4|413.1|413.4|413.1|413.4|413.1|0
1749798630000|2025-06-13 07:10:30|413.3|413.2|412.9|412.7|413.3|413.2|412.9|412.7|885
1749798640000|2025-06-13 07:10:40|413.2|412.9|413.2|412.9|413.2|412.9|413.2|412.9|515
1749798650000|2025-06-13 07:10:50|413|412.7|413.4|413.1|413.4|413.1|412.9|412.7|904
1749798670000|2025-06-13 07:11:10|413.6|413.3|413.6|413.4|413.6|413.4|413.6|413.3|0
1749798680000|2025-06-13 07:11:20||413.3||413.3||413.4||413.3|0
1749798690000|2025-06-13 07:11:30||413.4||413.3||413.4||413.3|0
1749798700000|2025-06-13 07:11:40||413.4||413.4||413.4||413.4|0
1749798710000|2025-06-13 07:11:50|413.5||413.5||413.5||413.5||0
1749798720000|2025-06-13 07:12:00||413.3||413.3||413.3||413.3|56
1749798730000|2025-06-13 07:12:10|413.6|413.4|413.8|413.5|413.8|413.6|413.6|413.4|1230
1749798740000|2025-06-13 07:12:20|413.9|413.6|413.9|413.6|413.9|413.6|413.9|413.6|0
1749798750000|2025-06-13 07:12:30|413.8|413.3|413.5|413.3|413.8|413.3|413.5|413.3|728
1749798780000|2025-06-13 07:13:00|413.2|413.1|413.1|413|413.2|413.1|413.1|413|0
1749798790000|2025-06-13 07:13:10|413.2||413.2||413.2||413.2||0
1749798800000|2025-06-13 07:13:20|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1749798810000|2025-06-13 07:13:30||413||413||413||413|0
1749798820000|2025-06-13 07:13:40|413.4|413.1|413.4|413.1|413.4|413.1|413.4|413.1|0
1749798830000|2025-06-13 07:13:50||413.2||413.2||413.2||413.1|0
1749798840000|2025-06-13 07:14:00|413.5|413.3|413.4|413.2|413.5|413.3|413.4|413.2|93
1749798850000|2025-06-13 07:14:10|413.5||413.4||413.5||413.4||0
1749798870000|2025-06-13 07:14:30|413.8|413.5|413.8|413.5|413.8|413.5|413.8|413.5|966
1749798880000|2025-06-13 07:14:40|413.9|413.6|413.6|413.4|413.9|413.7|413.6|413.4|1340
1749798890000|2025-06-13 07:14:50|413.7||413.7||413.7||413.7||0
1749798900000|2025-06-13 07:15:00|413.6|413.3|413.4|413.2|413.7|413.3|413.4|413.2|701
1749798910000|2025-06-13 07:15:10|413.5||413.5||413.5||413.5||0
1749798920000|2025-06-13 07:15:20|413.6|413.3|413.6|413.3|413.6|413.3|413.6|413.3|0
1749798930000|2025-06-13 07:15:30|413.5|413.2|413.4|413.2|413.5|413.2|413.4|413.2|0
1749798940000|2025-06-13 07:15:40|413.5|413.3|413.4|413.2|413.5|413.3|413.4|413.2|513
1749798950000|2025-06-13 07:15:50|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|654
1749798990000|2025-06-13 07:16:30||413.4||413.3||413.4||413.3|422
1749799000000|2025-06-13 07:16:40|||||||||250
1749799020000|2025-06-13 07:17:00|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|1052
1749799040000|2025-06-13 07:17:20|413.6|413.4|413.5|413.2|413.6|413.4|413.5|413.2|965
1749799050000|2025-06-13 07:17:30|413.3|413.3|413.5|413.3|413.5|413.3|413.3|413.3|80
1749799070000|2025-06-13 07:17:50|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|1340
1749799080000|2025-06-13 07:18:00|413.4|413.3|413.4|413.1|413.4|413.3|413.3|413.1|524
1749799090000|2025-06-13 07:18:10|413.3||413.3||413.3||413.3||0
1749799100000|2025-06-13 07:18:20|413.2|413|413.2|413|413.2|413|413.2|413|1340
1749799110000|2025-06-13 07:18:30|413.3||413.4||413.4||413.3||0
1749799120000|2025-06-13 07:18:40||413.1||413.1||413.1||413.1|0
1749799130000|2025-06-13 07:18:50||413.2||413.2||413.2||413.2|0
1749799180000|2025-06-13 07:19:40|413.5|413.3|413.8|413.6|413.8|413.6|413.5|413.3|1031
1749799200000|2025-06-13 07:20:00|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|758
1749799210000|2025-06-13 07:20:10|413.6||413.7||413.7||413.6||0
1749799220000|2025-06-13 07:20:20|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|1128
1749799240000|2025-06-13 07:20:40|413.5||413.5||413.5||413.5||0
1749799260000|2025-06-13 07:21:00|413.6||413.6||413.6||413.6||63
1749799300000|2025-06-13 07:21:40|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|0
1749799330000|2025-06-13 07:22:10|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|669
1749799350000|2025-06-13 07:22:30|413.6|413.4|413.5|413.4|413.6|413.4|413.5|413.4|79
1749799370000|2025-06-13 07:22:50|413.6||413.5||413.6||413.5||25
1749799380000|2025-06-13 07:23:00|413.6|413.3|413.6|413.4|413.6|413.4|413.6|413.3|0
1749799440000|2025-06-13 07:24:00|413.9|413.7|413.8|413.7|413.9|413.7|413.8|413.7|0
1749799450000|2025-06-13 07:24:10|413.9||413.9||413.9||413.9||464
1749799470000|2025-06-13 07:24:30|413.8|413.6|413.8|413.7|413.8|413.7|413.8|413.6|913
1749799490000|2025-06-13 07:24:50||413.6||413.6||413.6||413.6|0
1749799520000|2025-06-13 07:25:20|413.7||413.7||413.7||413.7||0
1749799530000|2025-06-13 07:25:30|413.8||413.8||413.8||413.8||0
1749799550000|2025-06-13 07:25:50|413.7|413.5|413.6|413.5|413.8|413.5|413.6|413.5|0
1749799560000|2025-06-13 07:26:00||413.4||413.4||413.4||413.4|960
1749799600000|2025-06-13 07:26:40|413.5||413.5||413.5||413.5||150
1749799610000|2025-06-13 07:26:50|413.6|413.3|413.6|413.5|413.6|413.5|413.6|413.3|1490
1749799620000|2025-06-13 07:27:00|413.5|413.4|413.6|413.4|413.6|413.5|413.5|413.4|1927
1749799640000|2025-06-13 07:27:20||413.5||413.4||413.5||413.4|150
1749799660000|2025-06-13 07:27:40|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|79
1749799680000|2025-06-13 07:28:00|413.7|413.5|413.6|413.5|413.7|413.5|413.6|413.5|1500
1749799690000|2025-06-13 07:28:10|413.5|413.4|413.5|413.4|413.6|413.4|413.5|413.4|0
1749799700000|2025-06-13 07:28:20|413.6|413.3|413.4|413.2|413.6|413.3|413.4|413.2|507
1749799710000|2025-06-13 07:28:30|413.5|413.3|413.6|413.3|413.6|413.3|413.5|413.3|210
1749799730000|2025-06-13 07:28:50|413.5||413.5||413.5||413.5||0
1749799740000|2025-06-13 07:29:00|413.6||413.5||413.6||413.5||0
1749799750000|2025-06-13 07:29:10|413.4||413.5||413.5||413.4||750
1749799770000|2025-06-13 07:29:30|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|0
1749799780000|2025-06-13 07:29:40|413.7|413.5|413.8|413.6|413.8|413.6|413.7|413.5|0
1749799800000|2025-06-13 07:30:00|413.7|413.5|413.8|413.6|413.8|413.6|413.6|413.5|1097
1749799830000|2025-06-13 07:30:30|413.7||413.7||413.7||413.7||188
1749799870000|2025-06-13 07:31:10|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|834
1749799890000|2025-06-13 07:31:30|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|1162
1749799900000|2025-06-13 07:31:40|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|410
1749799910000|2025-06-13 07:31:50|413.5||413.5||413.5||413.5||0
1749799920000|2025-06-13 07:32:00|413.4|413.1|413.5|413.3|413.5|413.3|413.2|413.1|0
1749799930000|2025-06-13 07:32:10|413.6|413.4|413.6|413.5|413.6|413.5|413.6|413.4|871
1749799940000|2025-06-13 07:32:20|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1749799950000|2025-06-13 07:32:30|413.9|413.8|413.9|413.7|414|413.8|413.9|413.7|209
1749799970000|2025-06-13 07:32:50|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|3285
1749799990000|2025-06-13 07:33:10|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|540
1749800000000|2025-06-13 07:33:20|413.7|413.6|413.8|413.6|413.8|413.6|413.7|413.6|37
1749800020000|2025-06-13 07:33:40|413.7||413.7||413.7||413.7||0
1749800030000|2025-06-13 07:33:50|||||||||2000
1749800040000|2025-06-13 07:34:00|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|442
1749800060000|2025-06-13 07:34:20||413.4||413.4||413.4||413.4|899
1749800070000|2025-06-13 07:34:30|413.5|413.3|413.4|413.3|413.5|413.3|413.4|413.3|520
1749800080000|2025-06-13 07:34:40|413.3|413.2|413.4|413.2|413.4|413.2|413.3|413.2|0
1749800100000|2025-06-13 07:35:00|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|682
1749800140000|2025-06-13 07:35:40|413.4|413.2|413.4|413.2|413.4|413.3|413.4|413.2|0
1749800160000|2025-06-13 07:36:00|413.3|413|412.9|412.8|413.3|413|412.9|412.8|1445
1749800170000|2025-06-13 07:36:10|||||||||471
1749800210000|2025-06-13 07:36:50|413|412.9|413|412.9|413|412.9|413|412.9|1133
1749800220000|2025-06-13 07:37:00|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1749800270000|2025-06-13 07:37:50|413|412.9|413|412.9|413|412.9|413|412.9|0
1749800280000|2025-06-13 07:38:00|413.1|413|413.1|413|413.1|413|413.1|413|185
1749800290000|2025-06-13 07:38:10|||||||||1270
1749800300000|2025-06-13 07:38:20|413|412.8|413|412.8|413|412.8|413|412.8|833
1749800320000|2025-06-13 07:38:40|412.9|412.7|412.8|412.7|412.9|412.7|412.8|412.7|866
1749800330000|2025-06-13 07:38:50||412.6||412.7||412.7||412.6|0
1749800340000|2025-06-13 07:39:00|412.9||412.9||412.9||412.9||205
1749800350000|2025-06-13 07:39:10|413|412.8|413|412.8|413|412.8|413|412.8|0
1749800380000|2025-06-13 07:39:40|412.9||412.9||412.9||412.9||0
1749800400000|2025-06-13 07:40:00||412.7||412.7||412.7||412.7|294
1749800410000|2025-06-13 07:40:10|412.8||412.8||412.8||412.8||0
1749800420000|2025-06-13 07:40:20|412.9||412.9||412.9||412.9||0
1749800430000|2025-06-13 07:40:30|412.8|412.6|412.7|412.6|412.8|412.6|412.7|412.6|863
1749800440000|2025-06-13 07:40:40||412.5||412.5||412.5||412.5|0
1749800460000|2025-06-13 07:41:00|412.6|412.4|412.6|412.4|412.6|412.4|412.6|412.4|0
1749800470000|2025-06-13 07:41:10|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|400
1749800500000|2025-06-13 07:41:40||412.5||412.6||412.6||412.5|0
1749800510000|2025-06-13 07:41:50|412.9|412.7|412.8|412.7|412.9|412.7|412.8|412.7|11
1749800520000|2025-06-13 07:42:00||412.6||412.6||412.6||412.6|0
1749800530000|2025-06-13 07:42:10|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|520
1749800540000|2025-06-13 07:42:20|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|870
1749800550000|2025-06-13 07:42:30|412.7||412.7||412.7||412.7||0
1749800560000|2025-06-13 07:42:40||412.5||412.5||412.5||412.5|0
1749800590000|2025-06-13 07:43:10||412.6||412.6||412.6||412.6|0
1749800630000|2025-06-13 07:43:50|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|863
1749800670000|2025-06-13 07:44:30|412.7||412.7||412.7||412.7||0
1749800720000|2025-06-13 07:45:20|412.8|412.6|412.8|412.7|412.8|412.7|412.8|412.6|30
1749800750000|2025-06-13 07:45:50|412.9||412.9||412.9||412.9||988
1749800770000|2025-06-13 07:46:10|412.8|412.6|412.7|412.6|412.8|412.6|412.7|412.6|1531
1749800780000|2025-06-13 07:46:20|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|150
1749800800000|2025-06-13 07:46:40|412.9||412.9||412.9||412.9||0
1749800810000|2025-06-13 07:46:50|413.1|412.8|413.1|412.9|413.1|412.9|413.1|412.8|150
1749800830000|2025-06-13 07:47:10|413|412.8|413|412.8|413|412.8|413|412.8|0
1749800840000|2025-06-13 07:47:20|412.9|412.7|412.9|412.7|412.9|412.7|412.8|412.7|1550
1749800850000|2025-06-13 07:47:30||412.8||412.8||412.8||412.8|0
1749800870000|2025-06-13 07:47:50||412.7||412.7||412.7||412.7|0
1749800910000|2025-06-13 07:48:30|413.1|412.8|413.1|412.9|413.1|412.9|413.1|412.8|152
1749800940000|2025-06-13 07:49:00|413|412.8|413|412.8|413|412.8|412.9|412.8|70
1749800950000|2025-06-13 07:49:10|412.9||412.9||412.9||412.9||0
1749800960000|2025-06-13 07:49:20|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|741
1749800970000|2025-06-13 07:49:30||412.6||412.6||412.6||412.6|734
1749800980000|2025-06-13 07:49:40|412.7||412.7||412.7||412.7||15
1749800990000|2025-06-13 07:49:50|412.8||412.8||412.8||412.7||271
1749801110000|2025-06-13 07:51:50|412.7||412.7||412.7||412.7||0
1749801120000|2025-06-13 07:52:00|412.6|412.5|412.7|412.5|412.7|412.5|412.6|412.5|0
1749801170000|2025-06-13 07:52:50|412.8|412.6|412.8|412.7|412.8|412.7|412.8|412.6|0
1749801180000|2025-06-13 07:53:00|412.9|412.8|413|412.9|413|412.9|412.9|412.8|1122
1749801190000|2025-06-13 07:53:10|||||||||677
1749801200000|2025-06-13 07:53:20|||||||||450
1749801230000|2025-06-13 07:53:50||412.8||412.8||412.8||412.8|336
1749801270000|2025-06-13 07:54:30|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|943
1749801280000|2025-06-13 07:54:40|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|150
1749801290000|2025-06-13 07:54:50|||||||||129
1749801330000|2025-06-13 07:55:30||413||413||413||413|705
1749801360000|2025-06-13 07:56:00|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|816
1749801380000|2025-06-13 07:56:20|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|2087
1749801400000|2025-06-13 07:56:40|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|418
1749801410000|2025-06-13 07:56:50|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|0
1749801460000|2025-06-13 07:57:40|413.6||413.6||413.6||413.6||0
1749801470000|2025-06-13 07:57:50|413.5|413.4|413.3|413.2|413.5|413.4|413.3|413.2|992
1749801480000|2025-06-13 07:58:00|413.2|413.1|413.4|413.2|413.4|413.2|413.2|413.1|1402
1749801540000|2025-06-13 07:59:00|413.3|413.1|413.2|413|413.3|413.1|413.2|413|757
1749801550000|2025-06-13 07:59:10|413.3||413.3||413.3||413.3||0
1749801570000|2025-06-13 07:59:30||413.1||413.1||413.1||413.1|0
1749801580000|2025-06-13 07:59:40|413.2|413|413.2|413|413.2|413|413.2|413|0
1749801600000|2025-06-13 08:00:00|413.1|412.9|412.9|412.8|413.1|412.9|412.9|412.8|901
1749801630000|2025-06-13 08:00:30|413.1|412.9|413|412.9|413.1|412.9|413|412.9|0
1749801700000|2025-06-13 08:01:40|||||||||725
1749801710000|2025-06-13 08:01:50|413.1||413.1||413.1||413.1||1400
1749801730000|2025-06-13 08:02:10|413|412.8|412.9|412.8|413|412.8|412.9|412.8|977
1749801790000|2025-06-13 08:03:10|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|976
1749801800000|2025-06-13 08:03:20|412.9||412.9||412.9||412.9||26
1749801820000|2025-06-13 08:03:40||412.8||412.8||412.8||412.8|0
1749801870000|2025-06-13 08:04:30||412.7||412.7||412.7||412.7|879
1749801880000|2025-06-13 08:04:40|412.8||412.8||412.8||412.8||0
1749801890000|2025-06-13 08:04:50||412.6||412.6||412.6||412.6|0
1749801900000|2025-06-13 08:05:00|412.7||412.7||412.7||412.7||2000
1749801910000|2025-06-13 08:05:10|412.8||412.8||412.8||412.8||0
1749801930000|2025-06-13 08:05:30|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|0
1749801960000|2025-06-13 08:06:00|412.8||412.8||412.8||412.8||0
1749801980000|2025-06-13 08:06:20|412.9||412.9||412.9||412.9||0
1749802010000|2025-06-13 08:06:50||412.8||412.8||412.8||412.8|0
1749802060000|2025-06-13 08:07:40|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|0
1749802090000|2025-06-13 08:08:10|412.9|412.8|413|412.8|413|412.8|412.9|412.8|1275
1749802140000|2025-06-13 08:09:00|413.1|412.9|413.2|413|413.2|413|413.1|412.9|28
1749802160000|2025-06-13 08:09:20|413.1|412.9|413|412.9|413.1|412.9|413|412.9|0
1749802170000|2025-06-13 08:09:30|413.1||413.1||413.1||413.1||0
1749802180000|2025-06-13 08:09:40|413||413||413||413||0
1749802200000|2025-06-13 08:10:00|413.1||413.1||413.1||413.1||0
1749802220000|2025-06-13 08:10:20|413|412.8|412.9|412.8|413|412.8|412.9|412.8|1438
1749802240000|2025-06-13 08:10:40|||||||||1562
1749802280000|2025-06-13 08:11:20|413|412.9|413|412.9|413|412.9|413|412.9|250
1749802310000|2025-06-13 08:11:50|413.2|413|413.2|413|413.2|413|413.2|413|409
1749802330000|2025-06-13 08:12:10||413.1||413.1||413.1||413.1|0
1749802350000|2025-06-13 08:12:30||413||413.1||413.1||413|2502
1749802370000|2025-06-13 08:12:50|||||||||73
1749802380000|2025-06-13 08:13:00|413|413|413|412.9|413|413|413|412.9|507
1749802390000|2025-06-13 08:13:10|413.1||413.1||413.1||413.1||0
1749802420000|2025-06-13 08:13:40|413.2|413|413.2|413.1|413.2|413.1|413.2|413|763
1749802470000|2025-06-13 08:14:30|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|0
1749802490000|2025-06-13 08:14:50|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|1171
1749802500000|2025-06-13 08:15:00|||||||||397
1749802530000|2025-06-13 08:15:30|413.3|413.2|413.4|413.3|413.4|413.3|413.3|413.2|1354
1749802550000|2025-06-13 08:15:50|||||||||31
1749802560000|2025-06-13 08:16:00|413.5||413.5||413.5||413.5||612
1749802580000|2025-06-13 08:16:20|413.4||413.4||413.4||413.4||0
1749802590000|2025-06-13 08:16:30|413.5||413.5||413.5||413.5||884
1749802610000|2025-06-13 08:16:50|413.4||413.4||413.4||413.4||0
1749802620000|2025-06-13 08:17:00|413.5||413.5||413.5||413.5||1500
1749802630000|2025-06-13 08:17:10|413.4||413.4||413.4||413.4||0
1749802640000|2025-06-13 08:17:20|||||||||450
1749802650000|2025-06-13 08:17:30|413.3|413.2|413.2|413.1|413.3|413.2|413.2|413.1|316
1749802710000|2025-06-13 08:18:30|413.3|413.2|413.4|413.2|413.4|413.2|413.3|413.2|31
1749802870000|2025-06-13 08:21:10|413.3||413.3||413.3||413.3||523
1749802890000|2025-06-13 08:21:30|413.2|413|413|412.9|413.2|413|413|412.9|86
1749802910000|2025-06-13 08:21:50|||||||||104
1749802930000|2025-06-13 08:22:10|413.1|412.8|413|412.8|413.1|412.8|413|412.8|0
1749802970000|2025-06-13 08:22:50|412.9||412.9||412.9||412.9||0
1749803000000|2025-06-13 08:23:20|413.1|413|413.3|413.1|413.3|413.1|413.1|413|1340
1749803020000|2025-06-13 08:23:40|413.2||413.2||413.2||413.2||0
1749803040000|2025-06-13 08:24:00|413.1|413|413.1|413|413.1|413|413.1|413|1040
1749803050000|2025-06-13 08:24:10|413|412.9|413|412.9|413|412.9|413|412.9|0
1749803080000|2025-06-13 08:24:40|413.1|413|413.1|412.9|413.1|413|413.1|412.9|0
1749803090000|2025-06-13 08:24:50|413.2|413|413.2|413.1|413.2|413.1|413.2|413|866
1749803100000|2025-06-13 08:25:00||413||413||413||413|0
1749803110000|2025-06-13 08:25:10||413.1||413.1||413.1||413|0
1749803210000|2025-06-13 08:26:50|413.1|413|413.1|412.9|413.1|413|413.1|412.9|2032
1749803220000|2025-06-13 08:27:00|413|412.8|412.8|412.7|413|412.8|412.8|412.7|642
1749803230000|2025-06-13 08:27:10|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|676
1749803250000|2025-06-13 08:27:30||412.5||412.6||412.6||412.5|2424
1749803280000|2025-06-13 08:28:00|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|1655
1749803310000|2025-06-13 08:28:30|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|0
1749803320000|2025-06-13 08:28:40|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|2529
1749803330000|2025-06-13 08:28:50|412.7||412.7||412.7||412.7||0
1749803340000|2025-06-13 08:29:00|412.6||412.7||412.7||412.6||0
1749803410000|2025-06-13 08:30:10|412.6||412.6||412.6||412.6||0
1749803460000|2025-06-13 08:31:00|||||||||510
1749803480000|2025-06-13 08:31:20|412.7|412.6|412.6|412.5|412.7|412.6|412.6|412.5|1603
1749803490000|2025-06-13 08:31:30|||||||||444
1749803510000|2025-06-13 08:31:50|412.7|412.4|412.7|412.6|412.7|412.6|412.7|412.4|549
1749803530000|2025-06-13 08:32:10|412.6|412.5|412.7|412.5|412.7|412.6|412.6|412.5|911
1749803560000|2025-06-13 08:32:40||412.6||412.6||412.6||412.6|1153
1749803570000|2025-06-13 08:32:50||412.5||412.5||412.5||412.5|8049
1749803610000|2025-06-13 08:33:30||412.6||412.6||412.6||412.6|0
1749803650000|2025-06-13 08:34:10|412.8||412.8||412.8||412.8||0
1749803720000|2025-06-13 08:35:20|412.7||412.7||412.7||412.7||0
1749803730000|2025-06-13 08:35:30|412.8||412.8||412.8||412.8||0
1749803750000|2025-06-13 08:35:50|412.9|412.7|412.9|412.8|412.9|412.8|412.9|412.7|1617
1749803790000|2025-06-13 08:36:30|413||413||413||413||0
1749803920000|2025-06-13 08:38:40|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|1014
1749803950000|2025-06-13 08:39:10|413||413||413||413||0
1749803960000|2025-06-13 08:39:20|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|1482
1749804010000|2025-06-13 08:40:10|412.8|412.7|412.7|412.5|412.8|412.7|412.7|412.5|1410
1749804070000|2025-06-13 08:41:10|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|0
1749804080000|2025-06-13 08:41:20|412.7||412.7||412.7||412.7||0
1749804130000|2025-06-13 08:42:10|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|734
1749804140000|2025-06-13 08:42:20|412.8||412.8||412.8||412.8||0
1749804150000|2025-06-13 08:42:30|412.9||412.9||412.9||412.9||0
1749804160000|2025-06-13 08:42:40||412.8||412.8||412.8||412.8|1000
1749804170000|2025-06-13 08:42:50|413|412.9|413|412.9|413|412.9|413|412.9|462
1749804180000|2025-06-13 08:43:00||412.8||412.8||412.8||412.8|480
1749804190000|2025-06-13 08:43:10|412.9||412.9||412.9||412.9||2423
1749804210000|2025-06-13 08:43:30|413||413||413||413||420
1749804240000|2025-06-13 08:44:00|412.9||412.9||412.9||412.9||0
1749804250000|2025-06-13 08:44:10|413|412.9|413|412.9|413|412.9|413|412.9|456
1749804260000|2025-06-13 08:44:20|413.1|413|413.1|413|413.1|413|413.1|413|1391
1749804280000|2025-06-13 08:44:40|413|412.9|413|412.9|413|412.9|413|412.9|1456
1749804300000|2025-06-13 08:45:00|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|1237
1749804330000|2025-06-13 08:45:30|||||||||2800
1749804340000|2025-06-13 08:45:40|413|412.9|413|412.9|413|412.9|413|412.9|2941
1749804350000|2025-06-13 08:45:50|413.1||413.1||413.1||413.1||54
1749804360000|2025-06-13 08:46:00||413||413||413||413|0
1749804370000|2025-06-13 08:46:10|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1749804380000|2025-06-13 08:46:20|||||||||531
1749804390000|2025-06-13 08:46:30||413||413.1||413.1||413|1031
1749804410000|2025-06-13 08:46:50|||||||||467
1749804440000|2025-06-13 08:47:20|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|975
1749804500000|2025-06-13 08:48:20|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1749804510000|2025-06-13 08:48:30||413.2||413.2||413.2||413.2|1400
1749804520000|2025-06-13 08:48:40|413.3||413.4||413.4||413.3||0
1749804540000|2025-06-13 08:49:00|413.3||413.3||413.3||413.3||0
1749804550000|2025-06-13 08:49:10|413.4||413.3||413.4||413.3||0
1749804570000|2025-06-13 08:49:30|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|355
1749804580000|2025-06-13 08:49:40||413.2||413.2||413.2||413.2|968
1749804620000|2025-06-13 08:50:20|413.3||413.3||413.3||413.3||0
1749804630000|2025-06-13 08:50:30||413.1||413.1||413.1||413.1|523
1749804660000|2025-06-13 08:51:00|413.4|413.2|413.4|413.2|413.4|413.3|413.4|413.2|587
1749804670000|2025-06-13 08:51:10|413.3|413.1|413.2|413.1|413.4|413.1|413.2|413.1|3309
1749804680000|2025-06-13 08:51:20|||||||||493
1749804690000|2025-06-13 08:51:30|413.1|413|413.1|413|413.1|413|413.1|413|1393
1749804720000|2025-06-13 08:52:00|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|1465
1749804740000|2025-06-13 08:52:20|413.2||413.2||413.2||413.2||0
1749804890000|2025-06-13 08:54:50|||||||||965
1749804950000|2025-06-13 08:55:50||413||413||413||413|0
1749805010000|2025-06-13 08:56:50|413.1||413.2||413.2||413.1||360
1749805040000|2025-06-13 08:57:20||413.1||413.1||413.1||413.1|1963
1749805060000|2025-06-13 08:57:40|413.1|413|413.1|413|413.2|413|413.1|413|1926
1749805090000|2025-06-13 08:58:10|||||||||350
1749805110000|2025-06-13 08:58:30|413|412.9|413|412.9|413|412.9|413|412.9|1544
1749805120000|2025-06-13 08:58:40|413.1|413|413.1|413|413.1|413|413.1|413|561
1749805160000|2025-06-13 08:59:20||412.9||412.9||412.9||412.9|1750
1749805220000|2025-06-13 09:00:20|413.2|413|413.2|413|413.2|413.1|413.2|413|1268
1749805240000|2025-06-13 09:00:40||413.1||413.1||413.1||413.1|1495
1749805250000|2025-06-13 09:00:50|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|1214
1749805260000|2025-06-13 09:01:00|413.4||413.4||413.4||413.4||573
1749805270000|2025-06-13 09:01:10|413.5|413.3|413.4|413.3|413.5|413.4|413.4|413.3|41
1749805280000|2025-06-13 09:01:20|||||||||998
1749805300000|2025-06-13 09:01:40||413.2||413.2||413.2||413.2|1542
1749805320000|2025-06-13 09:02:00|413.3||413.3||413.3||413.3||0
1749805330000|2025-06-13 09:02:10|413.4||413.4||413.4||413.4||48
1749805340000|2025-06-13 09:02:20|413.3||413.4||413.4||413.3||460
1749805370000|2025-06-13 09:02:50|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|1655
1749805420000|2025-06-13 09:03:40||413||413||413||413|0
1749805500000|2025-06-13 09:05:00|||||||||150
1749805600000|2025-06-13 09:06:40||412.9||412.9||412.9||412.9|1734
1749805650000|2025-06-13 09:07:30|413|413|413.1|413|413.1|413|413|413|0
1749805670000|2025-06-13 09:07:50|||||||||2684
1749805690000|2025-06-13 09:08:10||412.9||412.9||412.9||412.9|477
1749805700000|2025-06-13 09:08:20||413||413||413||413|0
1749805710000|2025-06-13 09:08:30|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|1555
1749805730000|2025-06-13 09:08:50|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|0
1749805740000|2025-06-13 09:09:00|413.4||413.4||413.4||413.4||0
1749805750000|2025-06-13 09:09:10||413.3||413.3||413.3||413.3|0
1749805780000|2025-06-13 09:09:40|413.5|413.4|413.6|413.5|413.6|413.5|413.5|413.4|1327
1749805790000|2025-06-13 09:09:50|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1749805850000|2025-06-13 09:10:50|413.6|413.5|413.7|413.5|413.7|413.6|413.6|413.5|4152
1749805920000|2025-06-13 09:12:00|413.6||413.6||413.6||413.6||1670
1749805930000|2025-06-13 09:12:10|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|1693
1749805940000|2025-06-13 09:12:20|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|98
1749805990000|2025-06-13 09:13:10|414|413.8|414|413.8|414|413.8|414|413.8|150
1749806040000|2025-06-13 09:14:00|413.9|413.7|413.7|413.6|413.9|413.7|413.7|413.6|4024
1749806070000|2025-06-13 09:14:30|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|350
1749806140000|2025-06-13 09:15:40|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|79
1749806210000|2025-06-13 09:16:50|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|491
1749806220000|2025-06-13 09:17:00|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|85
1749806250000|2025-06-13 09:17:30|||||||||200
1749806260000|2025-06-13 09:17:40|||||||||271
1749806270000|2025-06-13 09:17:50|413.2|413|413.3|413.1|413.3|413.1|413.2|413|4330
1749806320000|2025-06-13 09:18:40|413.2||413.2||413.2||413.2||0
1749806370000|2025-06-13 09:19:30|413.1|413|413|412.9|413.1|413|413|412.9|0
1749806380000|2025-06-13 09:19:40|412.9|412.8|412.9|412.7|412.9|412.8|412.9|412.7|0
1749806420000|2025-06-13 09:20:20|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|0
1749806430000|2025-06-13 09:20:30|412.7||412.7||412.7||412.7||2070
1749806460000|2025-06-13 09:21:00|||||||||1982
1749806470000|2025-06-13 09:21:10|412.8|412.5|412.8|412.6|412.8|412.6|412.8|412.5|2561
1749806480000|2025-06-13 09:21:20||412.7||412.7||412.7||412.7|0
1749806500000|2025-06-13 09:21:40|412.9|412.8|412.7|412.6|412.9|412.8|412.7|412.6|943
1749806510000|2025-06-13 09:21:50|||||||||1073
1749806560000|2025-06-13 09:22:40|412.8|412.7|412.9|412.7|412.9|412.7|412.8|412.7|2682
1749806570000|2025-06-13 09:22:50|412.8||412.8||412.8||412.8||0
1749806580000|2025-06-13 09:23:00|412.9||412.9||412.9||412.9||0
1749806670000|2025-06-13 09:24:30||412.8||412.8||412.8||412.8|0
1749806700000|2025-06-13 09:25:00|413|412.9|413|412.9|413|412.9|413|412.9|2156
1749806720000|2025-06-13 09:25:20|413.1|413|413.1|413|413.1|413|413.1|413|36
1749806750000|2025-06-13 09:25:50|||||||||1428
1749806800000|2025-06-13 09:26:40|||||||||456
1749806810000|2025-06-13 09:26:50|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|1456
1749806830000|2025-06-13 09:27:10|||||||||527
1749806900000|2025-06-13 09:28:20|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|504
1749806960000|2025-06-13 09:29:20|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1749807050000|2025-06-13 09:30:50|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|2544
1749807160000|2025-06-13 09:32:40|413.4|413.3|413.3|413.2|413.4|413.3|413.3|413.2|2347
1749807170000|2025-06-13 09:32:50|413.4||413.4||413.4||413.4||0
1749807340000|2025-06-13 09:35:40|413.3||413.3||413.3||413.3||0
1749807360000|2025-06-13 09:36:00|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1749807370000|2025-06-13 09:36:10||413.2||413.2||413.2||413.2|0
1749807390000|2025-06-13 09:36:30|413.3||413.3||413.3||413.3||0
1749807470000|2025-06-13 09:37:50|||||||||380
1749807600000|2025-06-13 09:40:00|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|1723
1749807610000|2025-06-13 09:40:10|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|3486
1749807700000|2025-06-13 09:41:40|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1749807710000|2025-06-13 09:41:50|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|21
1749807720000|2025-06-13 09:42:00|||||||||239
1749807750000|2025-06-13 09:42:30|||||||||925
1749807810000|2025-06-13 09:43:30|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|1178
1749807850000|2025-06-13 09:44:10|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|1480
1749807950000|2025-06-13 09:45:50|||||||||1249
1749807980000|2025-06-13 09:46:20|413.8|413.7|413.9|413.8|413.9|413.8|413.8|413.7|1384
1749807990000|2025-06-13 09:46:30|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|1034
1749808020000|2025-06-13 09:47:00|413.9||413.9||413.9||413.9||5257
1749808050000|2025-06-13 09:47:30|413.8||413.8||413.8||413.8||0
1749808070000|2025-06-13 09:47:50|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1749808200000|2025-06-13 09:50:00|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|1479
1749808290000|2025-06-13 09:51:30|413.9|413.8|413.9|413.7|413.9|413.8|413.9|413.7|0
1749808340000|2025-06-13 09:52:20||413.8||413.8||413.8||413.8|0
1749808360000|2025-06-13 09:52:40|414|413.9|414|413.8|414|413.9|414|413.8|2485
1749808520000|2025-06-13 09:55:20||413.9||413.9||413.9||413.9|0
1749808550000|2025-06-13 09:55:50|||||||||1962
1749808570000|2025-06-13 09:56:10|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|1482
1749808600000|2025-06-13 09:56:40|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1749808670000|2025-06-13 09:57:50|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|4661
1749808700000|2025-06-13 09:58:20|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1749808710000|2025-06-13 09:58:30|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|1029
1749808730000|2025-06-13 09:58:50|413.9|413.8|413.8|413.6|413.9|413.8|413.8|413.6|6560
1749808800000|2025-06-13 10:00:00|413.7|413.7|413.8|413.6|413.8|413.7|413.7|413.6|493
1749808810000|2025-06-13 10:00:10|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|228
1749808840000|2025-06-13 10:00:40|413.7||413.7||413.7||413.7||0
1749808860000|2025-06-13 10:01:00|||||||||50
1749808890000|2025-06-13 10:01:30||413.6||413.6||413.6||413.6|0
1749808900000|2025-06-13 10:01:40|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1749808910000|2025-06-13 10:01:50||413.6||413.6||413.6||413.6|702
1749808970000|2025-06-13 10:02:50||413.7||413.7||413.7||413.7|0
1749809070000|2025-06-13 10:04:30|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|1021
1749809080000|2025-06-13 10:04:40|413.8||413.8||413.8||413.8||0
1749809140000|2025-06-13 10:05:40||413.7||413.6||413.7||413.6|0
1749809270000|2025-06-13 10:07:50|413.7||413.7||413.7||413.7||0
1749809340000|2025-06-13 10:09:00||413.5||413.5||413.5||413.5|282
1749809400000|2025-06-13 10:10:00|413.6||413.6||413.6||413.6||0
1749809410000|2025-06-13 10:10:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|1633
1749809430000|2025-06-13 10:10:30|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1749809470000|2025-06-13 10:11:10|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1749809480000|2025-06-13 10:11:20|413.8||413.8||413.8||413.8||0
1749809500000|2025-06-13 10:11:40||413.7||413.7||413.7||413.7|0
1749809520000|2025-06-13 10:12:00|413.9||413.8||413.9||413.8||0
1749809550000|2025-06-13 10:12:30|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|1325
1749809590000|2025-06-13 10:13:10|413.8||413.8||413.8||413.8||1293
1749809610000|2025-06-13 10:13:30|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|0
1749809730000|2025-06-13 10:15:30|413.8|413.7|413.9|413.8|413.9|413.8|413.8|413.7|7312
1749809740000|2025-06-13 10:15:40|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1749809850000|2025-06-13 10:17:30|413.7|413.6|413.8|413.6|413.8|413.6|413.7|413.6|0
1749809910000|2025-06-13 10:18:30|413.7||413.7||413.7||413.7||0
1749809930000|2025-06-13 10:18:50||413.5||413.6||413.6||413.5|0
1749809940000|2025-06-13 10:19:00||413.5||413.6||413.6||413.5|0
1749809950000|2025-06-13 10:19:10|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1749810040000|2025-06-13 10:20:40|413.5|413.4|413.6|413.5|413.6|413.5|413.5|413.4|568
1749810110000|2025-06-13 10:21:50|||||||||1300
1749810150000|2025-06-13 10:22:30||413.4||413.4||413.4||413.4|0
1749810250000|2025-06-13 10:24:10|413.5||413.6||413.6||413.5||0
1749810260000|2025-06-13 10:24:20|413.5||413.5||413.5||413.5||0
1749810280000|2025-06-13 10:24:40|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|687
1749810380000|2025-06-13 10:26:20|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|1181
1749810390000|2025-06-13 10:26:30|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|371
1749810400000|2025-06-13 10:26:40|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1749810500000|2025-06-13 10:28:20|||||||||1232
1749810550000|2025-06-13 10:29:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1749810600000|2025-06-13 10:30:00|413.6||413.6||413.6||413.6||1000
1749810620000|2025-06-13 10:30:20|413.5||413.5||413.5||413.5||0
1749810690000|2025-06-13 10:31:30||413.3||413.3||413.3||413.3|1478
1749810700000|2025-06-13 10:31:40||413.4||413.4||413.4||413.4|0
1749810710000|2025-06-13 10:31:50|413.6|413.5|413.5|413.4|413.6|413.5|413.5|413.4|1334
1749810740000|2025-06-13 10:32:20||413.3||413.3||413.3||413.3|1281
1749810880000|2025-06-13 10:34:40|413.4||413.4||413.4||413.4||1088
1749810900000|2025-06-13 10:35:00|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|508
1749811230000|2025-06-13 10:40:30|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|151
1749811310000|2025-06-13 10:41:50|413.5|413.4|413.6|413.5|413.6|413.5|413.5|413.4|62
1749811370000|2025-06-13 10:42:50|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|171
1749811390000|2025-06-13 10:43:10||413.3||413.3||413.3||413.3|0
1749811400000|2025-06-13 10:43:20|413.4||413.5||413.5||413.4||0
1749811450000|2025-06-13 10:44:10|413.4||413.4||413.4||413.4||0
1749811470000|2025-06-13 10:44:30|413.3|413.2|413.4|413.2|413.4|413.2|413.3|413.2|887
1749811580000|2025-06-13 10:46:20|413.3||413.3||413.3||413.3||703
1749811650000|2025-06-13 10:47:30|413.4||413.4||413.4||413.3||0
1749811660000|2025-06-13 10:47:40|413.3||413.3||413.3||413.3||0
1749811720000|2025-06-13 10:48:40|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1749811740000|2025-06-13 10:49:00||413||413||413||413|2421
1749811750000|2025-06-13 10:49:10|413.1|412.8|413|412.8|413.1|412.8|413|412.8|0
1749811850000|2025-06-13 10:50:50||412.9||412.9||412.9||412.9|0
1749811950000|2025-06-13 10:52:30|413.1|413|413.1|413|413.1|413|413.1|413|120
1749811990000|2025-06-13 10:53:10|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|37
1749812000000|2025-06-13 10:53:20|413.3||413.3||413.3||413.3||0
1749812030000|2025-06-13 10:53:50|413.2|413|413.2|413|413.2|413|413.2|413|0
1749812060000|2025-06-13 10:54:20|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|1670
1749812140000|2025-06-13 10:55:40|413.4|413.3|413.3|413.2|413.4|413.3|413.3|413.2|39
1749812150000|2025-06-13 10:55:50|413.4|413.3|413.3|413.2|413.4|413.3|413.3|413.2|489
1749812220000|2025-06-13 10:57:00|413.2|413.1|413.1|413|413.2|413.1|413.1|413|4224
1749812230000|2025-06-13 10:57:10|413.3|413.2|413.3|413.1|413.4|413.2|413.3|413.1|1980
1749812270000|2025-06-13 10:57:50||413.2||413.2||413.2||413.2|0
1749812290000|2025-06-13 10:58:10|413.4|413.3|413.5|413.4|413.5|413.4|413.4|413.3|42
1749812330000|2025-06-13 10:58:50|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|1930
1749812340000|2025-06-13 10:59:00|413.5||413.5||413.5||413.5||0
1749812400000|2025-06-13 11:00:00||413.4||413.4||413.4||413.4|0
1749812420000|2025-06-13 11:00:20||413.3||413.3||413.3||413.3|0
1749812560000|2025-06-13 11:02:40|413.4|413.2|413.3|413.2|413.4|413.2|413.3|413.2|766
1749812570000|2025-06-13 11:02:50|413.2|413.1|413.3|413.1|413.3|413.1|413.2|413.1|278
1749812620000|2025-06-13 11:03:40||413.2||413.2||413.2||413.2|0
1749812630000|2025-06-13 11:03:50|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1749812640000|2025-06-13 11:04:00|413.5|413.4|413.4|413.3|413.5|413.4|413.4|413.3|1099
1749812650000|2025-06-13 11:04:10||413.2||413.2||413.2||413.2|690
1749812740000|2025-06-13 11:05:40||413.3||413.3||413.3||413.3|1000
1749812800000|2025-06-13 11:06:40||413.2||413.2||413.2||413.2|0
1749812870000|2025-06-13 11:07:50|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1749812880000|2025-06-13 11:08:00|413.4|413.3|413.5|413.3|413.5|413.3|413.4|413.3|4100
1749813000000|2025-06-13 11:10:00|413.4||413.5||413.5||413.4||1646
1749813020000|2025-06-13 11:10:20||413.4||413.4||413.4||413.4|0
1749813060000|2025-06-13 11:11:00||413.3||413.3||413.3||413.3|1809
1749813140000|2025-06-13 11:12:20|413.6|413.4|413.6|413.5|413.6|413.5|413.6|413.4|1347
1749813210000|2025-06-13 11:13:30|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1749813240000|2025-06-13 11:14:00||413.5||413.5||413.5||413.5|0
1749813260000|2025-06-13 11:14:20|413.6||413.6||413.6||413.6||1800
1749813280000|2025-06-13 11:14:40|413.7||413.7||413.7||413.7||0
1749813310000|2025-06-13 11:15:10||413.6||413.5||413.6||413.5|0
1749813340000|2025-06-13 11:15:40||413.6||413.6||413.6||413.6|0
1749813420000|2025-06-13 11:17:00|413.9|413.8|413.9|413.7|413.9|413.8|413.9|413.7|1664
1749813450000|2025-06-13 11:17:30|413.8|413.6|413.7|413.6|413.8|413.6|413.7|413.6|1694
1749813460000|2025-06-13 11:17:40|||||||||61
1749813490000|2025-06-13 11:18:10|413.8||413.8||413.8||413.8||0
1749813520000|2025-06-13 11:18:40|413.7||413.7||413.7||413.7||0
1749813530000|2025-06-13 11:18:50|413.8||413.8||413.8||413.8||1163
1749813590000|2025-06-13 11:19:50|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|1654
1749813640000|2025-06-13 11:20:40|413.8||413.9||413.9||413.8||477
1749813690000|2025-06-13 11:21:30|413.8||413.8||413.8||413.8||200
1749813710000|2025-06-13 11:21:50||413.6||413.6||413.6||413.6|1789
1749813770000|2025-06-13 11:22:50||413.7||413.7||413.7||413.7|0
1749813810000|2025-06-13 11:23:30|413.9||413.9||413.9||413.9||0
1749813850000|2025-06-13 11:24:10|413.8||413.8||413.8||413.8||2500
1749813870000|2025-06-13 11:24:30|413.9||413.9||413.9||413.9||0
1749813960000|2025-06-13 11:26:00|413.8||413.8||413.8||413.8||0
1749813980000|2025-06-13 11:26:20||413.6||413.6||413.6||413.6|451
1749814000000|2025-06-13 11:26:40|413.7||413.7||413.7||413.7||0
1749814020000|2025-06-13 11:27:00|||||||||1074
1749814030000|2025-06-13 11:27:10|413.8||413.8||413.8||413.8||0
1749814040000|2025-06-13 11:27:20|413.7||413.8||413.8||413.7||0
1749814050000|2025-06-13 11:27:30|413.7||413.8||413.8||413.7||0
1749814070000|2025-06-13 11:27:50|413.7||413.7||413.8||413.7||595
1749814080000|2025-06-13 11:28:00|413.8||413.8||413.8||413.8||0
1749814110000|2025-06-13 11:28:30||413.7||413.6||413.7||413.6|1269
1749814190000|2025-06-13 11:29:50|413.7||413.7||413.7||413.7||0
1749814220000|2025-06-13 11:30:20|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|302
1749814270000|2025-06-13 11:31:10|413.9|413.8|414|413.8|414|413.8|413.9|413.8|14
1749814280000|2025-06-13 11:31:20|413.9||413.9||413.9||413.9||0
1749814290000|2025-06-13 11:31:30|414|413.9|414|413.9|414|413.9|414|413.9|2000
1749814360000|2025-06-13 11:32:40|414.1|414|414.1|414|414.1|414|414.1|414|1025
1749814430000|2025-06-13 11:33:50||413.9||413.9||413.9||413.9|150
1749814500000|2025-06-13 11:35:00||414||414||414||414|0
1749814510000|2025-06-13 11:35:10|414|413.9|414|413.9|414|413.9|414|413.9|880
1749814530000|2025-06-13 11:35:30|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|158
1749814560000|2025-06-13 11:36:00|413.9|413.8|413.9|413.8|414|413.9|413.9|413.8|924
1749814600000|2025-06-13 11:36:40|||||||||300
1749814620000|2025-06-13 11:37:00|414|413.9|414|413.9|414|413.9|414|413.9|0
1749814680000|2025-06-13 11:38:00|414.1|414|414.1|414|414.1|414|414.1|414|66
1749814730000|2025-06-13 11:38:50|||||||||4230
1749814740000|2025-06-13 11:39:00|414|413.9|413.9|413.8|414|413.9|413.9|413.8|2972
1749814750000|2025-06-13 11:39:10|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1749814770000|2025-06-13 11:39:30||413.6||413.6||413.6||413.6|150
1749814800000|2025-06-13 11:40:00||413.7||413.7||413.7||413.7|0
1749814860000|2025-06-13 11:41:00|||||||||100
1749814960000|2025-06-13 11:42:40|413.9||413.8||413.9||413.8||1049
1749815010000|2025-06-13 11:43:30|413.9||413.9||413.9||413.9||0
1749815060000|2025-06-13 11:44:20|413.8|413.6|413.7|413.6|413.8|413.6|413.7|413.6|1334
1749815100000|2025-06-13 11:45:00|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|1150
1749815110000|2025-06-13 11:45:10|413.7||413.6||413.7||413.6||764
1749815130000|2025-06-13 11:45:30|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|3
1749815250000|2025-06-13 11:47:30|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1749815270000|2025-06-13 11:47:50|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|1103
1749815350000|2025-06-13 11:49:10|413.8|413.7|413.8|413.6|413.8|413.7|413.8|413.6|1400
1749815360000|2025-06-13 11:49:20|413.7||413.7||413.7||413.7||0
1749815370000|2025-06-13 11:49:30|413.8||413.8||413.8||413.8||0
1749815380000|2025-06-13 11:49:40|413.7||413.7||413.7||413.7||0
1749815390000|2025-06-13 11:49:50|413.8||413.8||413.8||413.8||0
1749815440000|2025-06-13 11:50:40||413.7||413.7||413.7||413.7|0
1749815450000|2025-06-13 11:50:50|413.9|413.8|413.9|413.7|413.9|413.8|413.8|413.7|0
1749815480000|2025-06-13 11:51:20|413.8||413.8||413.8||413.8||0
1749815490000|2025-06-13 11:51:30|413.7|413.5|413.6|413.4|413.7|413.5|413.5|413.4|34
1749815500000|2025-06-13 11:51:40|||||||||250
1749815510000|2025-06-13 11:51:50|413.5||413.5||413.5||413.5||0
1749815520000|2025-06-13 11:52:00|||||||||745
1749815530000|2025-06-13 11:52:10|||||||||119
1749815590000|2025-06-13 11:53:10|413.6||413.6||413.6||413.6||770
1749815690000|2025-06-13 11:54:50||413.5||413.5||413.5||413.5|0
1749815710000|2025-06-13 11:55:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|1297
1749815720000|2025-06-13 11:55:20||413.3||413.3||413.3||413.3|0
1749815820000|2025-06-13 11:57:00||413.4||413.4||413.4||413.4|0
1749815830000|2025-06-13 11:57:10|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|621
1749815900000|2025-06-13 11:58:20|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|92
1749815940000|2025-06-13 11:59:00||413.5||413.5||413.5||413.5|1186
1749815950000|2025-06-13 11:59:10|413.6||413.6||413.6||413.6||0
1749815980000|2025-06-13 11:59:40|413.7||413.7||413.7||413.7||0
1749816000000|2025-06-13 12:00:00|413.6||413.6||413.6||413.6||0
1749816010000|2025-06-13 12:00:10|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|86
1749816060000|2025-06-13 12:01:00|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|40
1749816090000|2025-06-13 12:01:30||413.6||413.6||413.6||413.6|0
1749816120000|2025-06-13 12:02:00|413.7||413.8||413.8||413.7||0
1749816150000|2025-06-13 12:02:30|413.7||413.7||413.7||413.7||0
1749816220000|2025-06-13 12:03:40|413.8||413.8||413.8||413.8||0
1749816410000|2025-06-13 12:06:50||413.7||413.7||413.7||413.7|500
1749816450000|2025-06-13 12:07:30|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|27
1749816480000|2025-06-13 12:08:00|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|544
1749816490000|2025-06-13 12:08:10||413.6||413.6||413.6||413.6|470
1749816510000|2025-06-13 12:08:30|413.9|413.7|413.9|413.8|413.9|413.8|413.9|413.7|0
1749816640000|2025-06-13 12:10:40|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|92
1749816690000|2025-06-13 12:11:30|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|1535
1749816740000|2025-06-13 12:12:20|413.8|413.7|413.9|413.8|413.9|413.8|413.8|413.7|150
1749816820000|2025-06-13 12:13:40|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|1263
1749816850000|2025-06-13 12:14:10|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|878
1749816910000|2025-06-13 12:15:10|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1749816940000|2025-06-13 12:15:40|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|115
1749817060000|2025-06-13 12:17:40|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|100
1749817070000|2025-06-13 12:17:50|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|18
1749817090000|2025-06-13 12:18:10|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|133
1749817140000|2025-06-13 12:19:00|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1749817150000|2025-06-13 12:19:10|||||||||1274
1749817200000|2025-06-13 12:20:00|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1749817210000|2025-06-13 12:20:10|||||||||1400
1749817430000|2025-06-13 12:23:50|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|6332
1749817530000|2025-06-13 12:25:30|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|390
1749817550000|2025-06-13 12:25:50|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|8
1749817620000|2025-06-13 12:27:00|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|1278
1749817710000|2025-06-13 12:28:30|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1749817740000|2025-06-13 12:29:00|||||||||435
1749817820000|2025-06-13 12:30:20|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|1125
1749817910000|2025-06-13 12:31:50|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|1103
1749818050000|2025-06-13 12:34:10|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|95
1749818190000|2025-06-13 12:36:30|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|2203
1749818240000|2025-06-13 12:37:20|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|362
1749818280000|2025-06-13 12:38:00|413.1|413|413.1|413|413.1|413|413.1|413|0
1749818330000|2025-06-13 12:38:50|413|412.9|413|412.9|413|412.9|413|412.9|0
1749818340000|2025-06-13 12:39:00|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1749818350000|2025-06-13 12:39:10|413|412.9|413|412.9|413|412.9|413|412.9|787
1749818360000|2025-06-13 12:39:20|||||||||2100
1749818370000|2025-06-13 12:39:30||412.8||412.8||412.8||412.8|0
1749818400000|2025-06-13 12:40:00|412.9||412.9||412.9||412.9||0
1749818450000|2025-06-13 12:40:50|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|0
1749818520000|2025-06-13 12:42:00|412.7|412.6|412.7|412.5|412.7|412.6|412.7|412.5|1161
1749818580000|2025-06-13 12:43:00|412.6|412.6|412.7|412.6|412.7|412.6|412.6|412.6|141
1749818600000|2025-06-13 12:43:20|||||||||90
1749818650000|2025-06-13 12:44:10|412.8|412.7|412.8|412.6|412.8|412.7|412.8|412.6|0
1749818660000|2025-06-13 12:44:20|412.7||412.7||412.7||412.7||0
1749818700000|2025-06-13 12:45:00|||||||||441
1749818710000|2025-06-13 12:45:10|412.8||412.8||412.8||412.8||117
1749818720000|2025-06-13 12:45:20|||||||||109
1749818760000|2025-06-13 12:46:00|412.7|412.5|412.6|412.5|412.7|412.5|412.6|412.5|1433
1749818790000|2025-06-13 12:46:30|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|0
1749818800000|2025-06-13 12:46:40|412.6||412.5||412.6||412.5||0
1749818810000|2025-06-13 12:46:50|412.6||412.5||412.6||412.5||115
1749818820000|2025-06-13 12:47:00|||||||||100
1749818830000|2025-06-13 12:47:10|412.6||412.6||412.6||412.5||114
1749818840000|2025-06-13 12:47:20||412.5||412.5||412.5||412.5|0
1749818900000|2025-06-13 12:48:20|||||||||1027
1749818990000|2025-06-13 12:49:50|412.5|412.4|412.6|412.5|412.6|412.5|412.5|412.4|235
1749819000000|2025-06-13 12:50:00||412.4||412.4||412.4||412.4|0
1749819040000|2025-06-13 12:50:40|412.5||412.5||412.5||412.5||0
1749819060000|2025-06-13 12:51:00|||||||||1196
1749819070000|2025-06-13 12:51:10|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|0
1749819120000|2025-06-13 12:52:00|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|1753
1749819160000|2025-06-13 12:52:40|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|1629
1749819180000|2025-06-13 12:53:00||412||412||412||412|0
1749819190000|2025-06-13 12:53:10|412.1||412.1||412.1||412.1||100
1749819200000|2025-06-13 12:53:20|412|411.9|412|411.9|412|411.9|412|411.9|0
1749819220000|2025-06-13 12:53:40|412.1||412.1||412.1||412.1||0
1749819290000|2025-06-13 12:54:50|412||412||412||412||0
1749819300000|2025-06-13 12:55:00|412.1|412|412.1|411.9|412.1|412|412.1|411.9|1696
1749819310000|2025-06-13 12:55:10|412||412||412||412||0
1749819320000|2025-06-13 12:55:20|412.1|412|412.1|412|412.1|412|412|412|229
1749819400000|2025-06-13 12:56:40|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|381
1749819420000|2025-06-13 12:57:00||412||412||412||412|502
1749819460000|2025-06-13 12:57:40||412.1||412.1||412.1||412.1|0
1749819480000|2025-06-13 12:58:00|412.1|412|412.2|412|412.2|412|412.1|412|487
1749819490000|2025-06-13 12:58:10|412.1|411.9|412|411.9|412.1|411.9|412|411.9|1274
1749819500000|2025-06-13 12:58:20|||||||||19
1749819570000|2025-06-13 12:59:30||411.8||411.9||411.9||411.8|3599
1749819600000|2025-06-13 13:00:00|||||||||2100
1749819630000|2025-06-13 13:00:30|412.1||412.1||412.1||412.1||0
1749819650000|2025-06-13 13:00:50|412||412||412||412||0
1749819680000|2025-06-13 13:01:20|412.1||412.1||412.1||412.1||0
1749819690000|2025-06-13 13:01:30||412||412||412||412|0
1749819700000|2025-06-13 13:01:40|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|1037
1749819710000|2025-06-13 13:01:50|412.1|412|412.1|412|412.1|412|412.1|412|1273
1749819730000|2025-06-13 13:02:10|412|411.9|412|411.9|412|411.9|412|411.9|0
1749819890000|2025-06-13 13:04:50|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|1
1749820020000|2025-06-13 13:07:00|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1749820050000|2025-06-13 13:07:30|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|348
1749820060000|2025-06-13 13:07:40|412|411.9|412|411.9|412|411.9|412|411.9|0
1749820140000|2025-06-13 13:09:00|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|1336
1749820180000|2025-06-13 13:09:40|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|1457
1749820200000|2025-06-13 13:10:00|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|0
1749820260000|2025-06-13 13:11:00|||||||||382
1749820280000|2025-06-13 13:11:20|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|0
1749820320000|2025-06-13 13:12:00|||||||||251
1749820380000|2025-06-13 13:13:00|||||||||398
1749820440000|2025-06-13 13:14:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1749820460000|2025-06-13 13:14:20|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|362
1749820470000|2025-06-13 13:14:30|411.7|411.6|411.8|411.6|411.8|411.7|411.7|411.6|398
1749820550000|2025-06-13 13:15:50|411.7||411.7||411.7||411.7||0
1749820580000|2025-06-13 13:16:20|||||||||150
1749820600000|2025-06-13 13:16:40|411.8|411.7|411.9|411.8|411.9|411.8|411.8|411.7|823
1749820650000|2025-06-13 13:17:30|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1749820700000|2025-06-13 13:18:20|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|362
1749820750000|2025-06-13 13:19:10|||||||||2808
1749820810000|2025-06-13 13:20:10|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|1221
1749820880000|2025-06-13 13:21:20|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|0
1749820920000|2025-06-13 13:22:00|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|645
1749820940000|2025-06-13 13:22:20|||||||||363
1749820970000|2025-06-13 13:22:50|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|645
1749821000000|2025-06-13 13:23:20|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1749821070000|2025-06-13 13:24:30|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|421
1749821160000|2025-06-13 13:26:00|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|318
1749821260000|2025-06-13 13:27:40|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|452
1749821270000|2025-06-13 13:27:50|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1749821300000|2025-06-13 13:28:20|||||||||500
1749821330000|2025-06-13 13:28:50|||||||||1
1749821400000|2025-06-13 13:30:00|||||||||2176
1749821410000|2025-06-13 13:30:10|411.9|411.8|411.8|411.7|411.9|411.8|411.8|411.7|638
1749821420000|2025-06-13 13:30:20|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|973
1749821460000|2025-06-13 13:31:00|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|1166
1749821470000|2025-06-13 13:31:10||411.6||411.6||411.6||411.6|0
1749821480000|2025-06-13 13:31:20||411.7||411.7||411.7||411.7|0
1749821500000|2025-06-13 13:31:40|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|1163
1749821510000|2025-06-13 13:31:50|||||||||1175
1749821530000|2025-06-13 13:32:10|412|411.9|412|411.9|412|411.9|412|411.9|540
1749821540000|2025-06-13 13:32:20|412.1|412|412.1|412|412.1|412|412.1|411.9|0
1749821560000|2025-06-13 13:32:40|412|411.9|412|411.9|412|411.9|412|411.9|527
1749821580000|2025-06-13 13:33:00|411.9|411.8|411.6|411.5|411.9|411.8|411.6|411.5|2
1749821620000|2025-06-13 13:33:40|411.5|411.4|411.4|411.3|411.5|411.4|411.4|411.3|6819
1749821640000|2025-06-13 13:34:00|411.5|411.4|411.6|411.4|411.6|411.4|411.5|411.4|244
1749821650000|2025-06-13 13:34:10||411.5||411.5||411.5||411.5|0
1749821700000|2025-06-13 13:35:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|9143
1749821720000|2025-06-13 13:35:20|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|592
1749821730000|2025-06-13 13:35:30|411.6||411.6||411.6||411.6||0
1749821760000|2025-06-13 13:36:00|411.5|411.4|411.5|411.3|411.5|411.4|411.5|411.3|150
1749821770000|2025-06-13 13:36:10|411.4|411.2|411.4|411.2|411.4|411.2|411.3|411.2|350
1749821800000|2025-06-13 13:36:40|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|639
1749821810000|2025-06-13 13:36:50||411||411||411||411|838
1749821820000|2025-06-13 13:37:00|411.1|411.1|411.3|411.2|411.3|411.2|411.1|411.1|122
1749821830000|2025-06-13 13:37:10|411.4|411.3|411.4|411.3|411.5|411.3|411.4|411.3|170
1749821840000|2025-06-13 13:37:20||411.2||411.3||411.3||411.2|0
1749821870000|2025-06-13 13:37:50|411.5|411.4|411.4|411.3|411.5|411.4|411.4|411.3|500
1749821880000|2025-06-13 13:38:00|411.5||411.5||411.5||411.5||366
1749821890000|2025-06-13 13:38:10|411.4||411.4||411.4||411.4||0
1749821910000|2025-06-13 13:38:30|411.5||411.5||411.5||411.5||0
1749821930000|2025-06-13 13:38:50|411.4||411.4||411.4||411.4||0
1749821940000|2025-06-13 13:39:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1749821990000|2025-06-13 13:39:50|||||||||923
1749822000000|2025-06-13 13:40:00|411.6|411.5|411.7|411.6|411.7|411.6|411.6|411.5|366
1749822020000|2025-06-13 13:40:20|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|442
1749822060000|2025-06-13 13:41:00|||||||||209
1749822080000|2025-06-13 13:41:20|||||||||85
1749822130000|2025-06-13 13:42:10|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|109
1749822170000|2025-06-13 13:42:50|||||||||209
1749822180000|2025-06-13 13:43:00|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|1
1749822190000|2025-06-13 13:43:10|411.7|411.5|411.6|411.5|411.7|411.5|411.6|411.5|1319
1749822200000|2025-06-13 13:43:20|411.7||411.7||411.7||411.7||0
1749822210000|2025-06-13 13:43:30|411.6||411.6||411.6||411.6||0
1749822230000|2025-06-13 13:43:50|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|1131
1749822240000|2025-06-13 13:44:00|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|1
1749822260000|2025-06-13 13:44:20|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|317
1749822280000|2025-06-13 13:44:40|411.4|411.3|411.4|411.2|411.4|411.3|411.4|411.2|0
1749822290000|2025-06-13 13:44:50||411.3||411.3||411.3||411.3|0
1749822300000|2025-06-13 13:45:00|||||||||1
1749822360000|2025-06-13 13:46:00|411.5|411.4|411.6|411.5|411.6|411.5|411.5|411.4|161
1749822420000|2025-06-13 13:47:00|||||||||1454
1749822470000|2025-06-13 13:47:50|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|374
1749822480000|2025-06-13 13:48:00|||||||||1
1749822490000|2025-06-13 13:48:10|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|619
1749822500000|2025-06-13 13:48:20|411.7||411.7||411.7||411.7||0
1749822510000|2025-06-13 13:48:30|411.6|411.4|411.5|411.4|411.6|411.4|411.5|411.4|397
1749822540000|2025-06-13 13:49:00|||||||||1
1749822590000|2025-06-13 13:49:50|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|350
1749822600000|2025-06-13 13:50:00|||||||||501
1749822620000|2025-06-13 13:50:20|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|2343
1749822630000|2025-06-13 13:50:30|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|989
1749822640000|2025-06-13 13:50:40|411.5|411.4|411.6|411.5|411.6|411.5|411.5|411.4|335
1749822650000|2025-06-13 13:50:50|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1749822660000|2025-06-13 13:51:00|||||||||2336
1749822700000|2025-06-13 13:51:40|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|359
1749822720000|2025-06-13 13:52:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|1585
1749822730000|2025-06-13 13:52:10|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|84
1749822740000|2025-06-13 13:52:20|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|2335
1749822750000|2025-06-13 13:52:30|411.8|411.7|411.8|411.6|411.8|411.7|411.8|411.6|3156
1749822760000|2025-06-13 13:52:40|411.7||411.7||411.7||411.7||0
1749822770000|2025-06-13 13:52:50|411.6|411.5|411.6|411.5|411.6|411.5|411.5|411.4|633
1749822780000|2025-06-13 13:53:00||411.4||411.5||411.5||411.4|1
1749822790000|2025-06-13 13:53:10|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1749822810000|2025-06-13 13:53:30|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|435
1749822820000|2025-06-13 13:53:40||411.4||411.4||411.4||411.4|0
1749822830000|2025-06-13 13:53:50|411.5||411.5||411.5||411.5||0
1749822840000|2025-06-13 13:54:00|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|3271
1749822890000|2025-06-13 13:54:50||411.4||411.4||411.4||411.4|0
1749822900000|2025-06-13 13:55:00|411.5|411.5|411.7|411.5|411.7|411.5|411.5|411.5|674
1749822910000|2025-06-13 13:55:10|411.6||411.6||411.6||411.6||0
1749822920000|2025-06-13 13:55:20||411.4||411.4||411.4||411.4|762
1749822950000|2025-06-13 13:55:50|411.5||411.5||411.5||411.5||1091
1749822960000|2025-06-13 13:56:00|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|1665
1749822980000|2025-06-13 13:56:20|||||||||393
1749823020000|2025-06-13 13:57:00|||||||||1
1749823050000|2025-06-13 13:57:30|||||||||161
1749823070000|2025-06-13 13:57:50|411.7|411.6|411.6|411.5|411.7|411.6|411.6|411.5|488
1749823080000|2025-06-13 13:58:00|||||||||381
1749823090000|2025-06-13 13:58:10|||||||||380
1749823100000|2025-06-13 13:58:20||411.4||411.4||411.4||411.4|0
1749823120000|2025-06-13 13:58:40|411.5||411.5||411.5||411.5||0
1749823140000|2025-06-13 13:59:00|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|1
1749823170000|2025-06-13 13:59:30||411.2||411.2||411.2||411.2|1187
1749823190000|2025-06-13 13:59:50|411.3||411.3||411.3||411.3||0
1749823200000|2025-06-13 14:00:00|411.2|411.1|411.4|411.2|411.4|411.3|411.2|411.1|2057
1749823220000|2025-06-13 14:00:20|411.3|411|411.2|411|411.3|411|411.2|411|0
1749823230000|2025-06-13 14:00:30||411.1||411||411.1||411|1608
1749823270000|2025-06-13 14:01:10|411|410.9|411|410.9|411|410.9|411|410.9|470
1749823320000|2025-06-13 14:02:00|410.9|410.8|410.8|410.7|410.9|410.8|410.8|410.7|2490
1749823340000|2025-06-13 14:02:20|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|150
1749823350000|2025-06-13 14:02:30|411|410.9|411|410.9|411|410.9|411|410.9|717
1749823370000|2025-06-13 14:02:50|411.1||411.1||411.1||411.1||0
1749823400000|2025-06-13 14:03:20|411|410.7|410.9|410.8|411|410.8|410.9|410.7|29
1749823440000|2025-06-13 14:04:00|||||||||165
1749823450000|2025-06-13 14:04:10|411|410.9|411|410.9|411|410.9|411|410.9|0
1749823510000|2025-06-13 14:05:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|2156
1749823540000|2025-06-13 14:05:40|411|410.9|411|410.9|411|410.9|411|410.9|961
1749823560000|2025-06-13 14:06:00|411.1|411|411.1|411|411.1|411|411|411|55
1749823570000|2025-06-13 14:06:10|||||||||774
1749823580000|2025-06-13 14:06:20|411|410.9|411|410.9|411|410.9|411|410.9|1489
1749823620000|2025-06-13 14:07:00|||||||||324
1749823630000|2025-06-13 14:07:10|411.1|411|411|410.9|411.1|411|411|410.9|631
1749823650000|2025-06-13 14:07:30||410.8||410.8||410.8||410.8|944
1749823660000|2025-06-13 14:07:40|411.1|410.9|411.1|411|411.2|411|411.1|410.9|750
1749823670000|2025-06-13 14:07:50|411|410.9|411|410.9|411|410.9|411|410.9|0
1749823690000|2025-06-13 14:08:10|||||||||338
1749823780000|2025-06-13 14:09:40|411.1|411|411.1|411|411.1|411|411.1|411|439
1749823800000|2025-06-13 14:10:00||410.9||410.9||410.9||410.9|2476
1749823810000|2025-06-13 14:10:10|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|121
1749823820000|2025-06-13 14:10:20|411.3|411.2|411.3|411.1|411.3|411.2|411.3|411.1|841
1749823830000|2025-06-13 14:10:30||411.2||411.1||411.2||411.1|272
1749823870000|2025-06-13 14:11:10||411.2||411.2||411.2||411.2|350
1749823910000|2025-06-13 14:11:50|||||||||20
1749823920000|2025-06-13 14:12:00|411.4||411.3||411.4||411.3||829
1749823940000|2025-06-13 14:12:20|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|114
1749823960000|2025-06-13 14:12:40|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|988
1749823980000|2025-06-13 14:13:00||411.3||411.3||411.3||411.3|133
1749823990000|2025-06-13 14:13:10|411.4||411.4||411.4||411.4||704
1749824010000|2025-06-13 14:13:30|411.5||411.5||411.5||411.5||0
1749824100000|2025-06-13 14:15:00|411.6|411.4|411.6|411.5|411.6|411.5|411.6|411.4|635
1749824140000|2025-06-13 14:15:40|411.8|411.6|411.7|411.6|411.8|411.6|411.7|411.6|648
1749824170000|2025-06-13 14:16:10|||||||||1499
1749824240000|2025-06-13 14:17:20|411.8||411.8||411.8||411.8||1734
1749824250000|2025-06-13 14:17:30|411.7||411.7||411.7||411.7||0
1749824270000|2025-06-13 14:17:50|||||||||1499
1749824280000|2025-06-13 14:18:00|411.8|411.7|411.9|411.8|411.9|411.8|411.8|411.7|955
1749824380000|2025-06-13 14:19:40|||||||||664
1749824430000|2025-06-13 14:20:30|||||||||1
1749824440000|2025-06-13 14:20:40|||||||||1
1749824450000|2025-06-13 14:20:50|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|1649
1749824460000|2025-06-13 14:21:00|412|411.8|412|411.8|412|411.8|412|411.8|310
1749824470000|2025-06-13 14:21:10||411.9||411.9||411.9||411.9|0
1749824500000|2025-06-13 14:21:40|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|1499
1749824530000|2025-06-13 14:22:10|412|411.9|412.2|412.1|412.2|412.1|412|411.9|517
1749824540000|2025-06-13 14:22:20|||||||||477
1749824580000|2025-06-13 14:23:00|||||||||14
1749824600000|2025-06-13 14:23:20|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|0
1749824660000|2025-06-13 14:24:20|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|0
1749824670000|2025-06-13 14:24:30|||||||||3229
1749824680000|2025-06-13 14:24:40|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|193
1749824700000|2025-06-13 14:25:00|412.2|412.1|412.3|412.2|412.3|412.2|412.2|412.1|823
1749824710000|2025-06-13 14:25:10|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|0
1749824770000|2025-06-13 14:26:10|412.1|412|412.1|412|412.1|412|412.1|412|394
1749824870000|2025-06-13 14:27:50|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|23
1749824910000|2025-06-13 14:28:30|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|0
1749824920000|2025-06-13 14:28:40|||||||||188
1749824940000|2025-06-13 14:29:00||412.1||412.1||412.1||412.1|514
1749824990000|2025-06-13 14:29:50||412.2||412.2||412.2||412.2|0
1749825020000|2025-06-13 14:30:20||412.1||412.1||412.1||412.1|101
1749825040000|2025-06-13 14:30:40|412.1|412|412.1|412|412.1|412|412.1|412|1460
1749825120000|2025-06-13 14:32:00|||||||||1241
1749825130000|2025-06-13 14:32:10|412|411.9|412|411.9|412|411.9|412|411.9|939
1749825150000|2025-06-13 14:32:30|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|1102
1749825270000|2025-06-13 14:34:30|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|1692
1749825310000|2025-06-13 14:35:10|||||||||408
1749825420000|2025-06-13 14:37:00|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|444
1749825470000|2025-06-13 14:37:50|||||||||3696
1749825500000|2025-06-13 14:38:20|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1749825600000|2025-06-13 14:40:00|||||||||89
1749825610000|2025-06-13 14:40:10|411.9|411.8|411.9|411.8|411.9|411.8|411.8|411.8|450
1749825650000|2025-06-13 14:40:50|412|411.9|412|411.9|412|411.9|412|411.9|377
1749825680000|2025-06-13 14:41:20|||||||||499
1749825710000|2025-06-13 14:41:50|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|1688
1749825740000|2025-06-13 14:42:20|412|411.9|412|411.9|412|411.9|412|411.9|418
1749825820000|2025-06-13 14:43:40|412.1|411.8|412.1|412|412.1|412|412.1|411.8|317
1749825880000|2025-06-13 14:44:40|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|0
1749825900000|2025-06-13 14:45:00|412.4||412.4||412.4||412.4||1
1749825920000|2025-06-13 14:45:20|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|2146
1749825940000|2025-06-13 14:45:40|412.4|412.2|412.4|412.2|412.4|412.2|412.4|412.2|0
1749826010000|2025-06-13 14:46:50||412.3||412.3||412.3||412.3|443
1749826020000|2025-06-13 14:47:00|412.5|412.4|412.6|412.4|412.6|412.4|412.5|412.4|2551
1749826040000|2025-06-13 14:47:20|412.5|412.3|412.4|412.3|412.5|412.3|412.4|412.3|1726
1749826050000|2025-06-13 14:47:30|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|951
1749826090000|2025-06-13 14:48:10|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|1457
1749826120000|2025-06-13 14:48:40|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|171
1749826140000|2025-06-13 14:49:00||412.1||412.2||412.2||412.1|0
1749826150000|2025-06-13 14:49:10||412.1||412.1||412.1||412.1|0
1749826160000|2025-06-13 14:49:20||412.2||412.2||412.2||412.2|213
1749826260000|2025-06-13 14:51:00|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|531
1749826280000|2025-06-13 14:51:20|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|1309
1749826290000|2025-06-13 14:51:30|412.4||412.3||412.4||412.3||0
1749826340000|2025-06-13 14:52:20|412.4||412.4||412.4||412.4||0
1749826360000|2025-06-13 14:52:40||412.3||412.3||412.3||412.3|0
1749826370000|2025-06-13 14:52:50|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|1130
1749826400000|2025-06-13 14:53:20|412.4||412.3||412.4||412.3||0
1749826430000|2025-06-13 14:53:50|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|1155
1749826440000|2025-06-13 14:54:00|||||||||939
1749826520000|2025-06-13 14:55:20|412.5||412.5||412.5||412.5||38
1749826530000|2025-06-13 14:55:30|412.4||412.4||412.4||412.4||0
1749826560000|2025-06-13 14:56:00|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|474
1749826580000|2025-06-13 14:56:20|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|0
1749826620000|2025-06-13 14:57:00|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|111
1749826670000|2025-06-13 14:57:50|||||||||1171
1749826690000|2025-06-13 14:58:10|412.4|412.3|412.4|412.3|412.4|412.3|412.3|412.2|584
1749826710000|2025-06-13 14:58:30|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|435
1749826730000|2025-06-13 14:58:50||412.1||412.1||412.1||412.1|0
1749826760000|2025-06-13 14:59:20|412.4|412.2|412.4|412.2|412.4|412.2|412.4|412.2|0
1749826840000|2025-06-13 15:00:40|412.3||412.3||412.3||412.3||0
1749826860000|2025-06-13 15:01:00|412.4|412.3|412.3|412.2|412.4|412.3|412.3|412.2|928
1749826870000|2025-06-13 15:01:10||412.1||412.1||412.1||412.1|0
1749826890000|2025-06-13 15:01:30||412.2||412.2||412.2||412.2|0
1749826950000|2025-06-13 15:02:30|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|0
1749826970000|2025-06-13 15:02:50|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|1210
1749826980000|2025-06-13 15:03:00|412|411.9|412.1|411.9|412.1|411.9|412|411.9|875
1749826990000|2025-06-13 15:03:10||412||412||412||412|110
1749827000000|2025-06-13 15:03:20|412|411.9|412|411.9|412|411.9|412|411.9|0
1749827010000|2025-06-13 15:03:30|412.1|412|412.2|412|412.2|412.1|412.1|412|80
1749827040000|2025-06-13 15:04:00|412|411.9|412|411.9|412|411.9|412|411.9|1450
1749827070000|2025-06-13 15:04:30|411.9|411.7|411.9|411.7|411.9|411.7|411.9|411.7|1593
1749827090000|2025-06-13 15:04:50||411.8||411.8||411.8||411.8|1505
1749827120000|2025-06-13 15:05:20|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1749827160000|2025-06-13 15:06:00|411.9|411.8|412|411.9|412|411.9|411.9|411.8|1114
1749827170000|2025-06-13 15:06:10|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|619
1749827190000|2025-06-13 15:06:30|412|411.9|411.9|411.8|412|411.9|411.9|411.8|806
1749827200000|2025-06-13 15:06:40|412|411.9|412|411.9|412|411.9|412|411.9|2717
1749827210000|2025-06-13 15:06:50|411.9|411.8|412|411.9|412|411.9|411.9|411.8|346
1749827220000|2025-06-13 15:07:00|411.9|411.8|412|411.9|412|411.9|411.9|411.8|97
1749827230000|2025-06-13 15:07:10|411.9|411.8|411.9|411.8|412|411.8|411.9|411.8|235
1749827250000|2025-06-13 15:07:30|412|411.9|412|411.9|412|411.9|412|411.9|0
1749827260000|2025-06-13 15:07:40|||||||||1393
1749827270000|2025-06-13 15:07:50|||||||||3875
1749827280000|2025-06-13 15:08:00|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|1323
1749827290000|2025-06-13 15:08:10|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|284
1749827300000|2025-06-13 15:08:20|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|0
1749827320000|2025-06-13 15:08:40||411.5||411.6||411.6||411.5|828
1749827340000|2025-06-13 15:09:00|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|1232
1749827430000|2025-06-13 15:10:30|411.7|411.6|411.8|411.7|411.8|411.7|411.7|411.6|409
1749827440000|2025-06-13 15:10:40|412|411.9|411.8|411.7|412|411.9|411.8|411.7|1254
1749827450000|2025-06-13 15:10:50|411.9|411.8|411.7|411.6|411.9|411.8|411.7|411.6|1969
1749827460000|2025-06-13 15:11:00|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|1101
1749827470000|2025-06-13 15:11:10|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1749827490000|2025-06-13 15:11:30|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|3494
1749827510000|2025-06-13 15:11:50|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|1777
1749827520000|2025-06-13 15:12:00|||||||||390
1749827530000|2025-06-13 15:12:10|411.4|411.3|411.6|411.4|411.6|411.4|411.3|411.2|3451
1749827550000|2025-06-13 15:12:30|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|150
1749827560000|2025-06-13 15:12:40|411.5|411.4|411.6|411.4|411.6|411.4|411.5|411.4|4551
1749827570000|2025-06-13 15:12:50|411.4|411.3|411.5|411.4|411.5|411.4|411.4|411.3|7644
1749827580000|2025-06-13 15:13:00|411.4|411.3|411.5|411.4|411.5|411.4|411.4|411.3|4374
1749827590000|2025-06-13 15:13:10|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|1412
1749827600000|2025-06-13 15:13:20|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|3474
1749827630000|2025-06-13 15:13:50|411.2|411.1|411.1|411|411.2|411.1|411.1|411|926
1749827640000|2025-06-13 15:14:00|411|410.9|411.1|411|411.1|411|411|410.9|1572
1749827690000|2025-06-13 15:14:50|411.2|411|411.2|411|411.2|411|411.2|411|0
1749827700000|2025-06-13 15:15:00|411.1|410.9|411.4|411.2|411.4|411.2|411.1|410.9|3869
1749827710000|2025-06-13 15:15:10|411.2|411|411.3|411|411.3|411|411.2|411|465
1749827720000|2025-06-13 15:15:20|411.2|410.9|411.2|411|411.3|411|411.2|410.9|0
1749827730000|2025-06-13 15:15:30|411.3|411.1|411.2|411|411.3|411.1|411.2|411|307
1749827740000|2025-06-13 15:15:40|411.3|411.1|411.2|411|411.3|411.1|411.2|411|558
1749827750000|2025-06-13 15:15:50|411.3|411.1|411.3|411.1|411.3|411.1|411.2|411|2852
1749827760000|2025-06-13 15:16:00|411.2|411|411.2|411|411.3|411.1|411.2|411|1550
1749827770000|2025-06-13 15:16:10|411.3|411.1|411.2|411|411.3|411.1|411.2|411|0
1749827780000|2025-06-13 15:16:20|411.3|411.1|411.2|411|411.3|411.1|411.2|411|4
1749827790000|2025-06-13 15:16:30|411.3|411.1|411.2|411|411.3|411.1|411.2|411|0
1749827800000|2025-06-13 15:16:40|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1749827810000|2025-06-13 15:16:50|411.2|411|411.2|411|411.2|411|411.2|411|0
1749827820000|2025-06-13 15:17:00|411.3|411.1|411.2|411|411.3|411.1|411.2|411|734
1749827830000|2025-06-13 15:17:10|411.3|411.1|411.2|411|411.3|411.1|411.2|411|328
1749827840000|2025-06-13 15:17:20|411.3|411.1|411.2|411|411.3|411.1|411.2|411|0
1749827850000|2025-06-13 15:17:30|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1749827860000|2025-06-13 15:17:40|411.2|411|411.2|411|411.2|411|411.2|411|0
1749827870000|2025-06-13 15:17:50|411.3|411.1|411.3|411.1|411.3|411.1|411.2|411|0
1749827880000|2025-06-13 15:18:00|411.2|411|411.1|410.9|411.3|411.1|411.1|410.9|1157
1749827890000|2025-06-13 15:18:10|411.2|411|411.2|411|411.2|411|411.1|410.9|328
1749827900000|2025-06-13 15:18:20|411.1|410.9|411.2|411|411.2|411|411.1|410.9|0
1749827910000|2025-06-13 15:18:30|411.1|410.9|411|410.8|411.1|410.9|411|410.8|2537
1749827920000|2025-06-13 15:18:40|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|200
1749827930000|2025-06-13 15:18:50|411|410.8|410.9|410.7|411|410.8|410.9|410.7|2845
1749827940000|2025-06-13 15:19:00|411|410.8|411|410.8|411|410.8|410.9|410.7|400
1749827950000|2025-06-13 15:19:10|410.9|410.7|410.9|410.7|411|410.8|410.9|410.7|275
1749827960000|2025-06-13 15:19:20|411|410.8|411|410.8|411|410.8|411|410.8|0
1749827970000|2025-06-13 15:19:30|410.9|410.7|411.1|410.9|411.1|410.9|410.9|410.7|127
1749827980000|2025-06-13 15:19:40|411|410.8|411|410.8|411.1|410.9|411|410.8|866
1749827990000|2025-06-13 15:19:50|411.1|410.9|411.2|411|411.2|411|411.1|410.9|792
1749828000000|2025-06-13 15:20:00|411.1|410.9|411.1|410.9|411.2|411|411|410.8|1439
1749828010000|2025-06-13 15:20:10|411|410.8|411|410.8|411.1|410.9|411|410.8|597
1749828020000|2025-06-13 15:20:20|411.1|410.9|411.2|411|411.2|411|411|410.8|5657
1749828030000|2025-06-13 15:20:30|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|0
1749828040000|2025-06-13 15:20:40|411.2|411|411.2|411|411.2|411|411.1|410.9|0
1749828050000|2025-06-13 15:20:50|411.1|410.9|411.2|411|411.2|411|411.1|410.9|0
1749828060000|2025-06-13 15:21:00|411.1|410.9|411.2|411|411.2|411|411.1|410.9|2223
1749828070000|2025-06-13 15:21:10|411.3|411.1|411.2|411|411.3|411.1|411.2|411|424
1749828080000|2025-06-13 15:21:20|411.3|411.1|411.2|411|411.3|411.1|411.1|410.9|2956
1749828090000|2025-06-13 15:21:30|411.1|410.9|411.1|410.9|411.2|411|411.1|410.9|0
1749828100000|2025-06-13 15:21:40|411.2|411|411.2|411|411.2|411|411.1|410.9|0
1749828110000|2025-06-13 15:21:50|411.1|410.9|411.2|411|411.2|411|411.1|410.9|0
1749828120000|2025-06-13 15:22:00|411.1|410.9|411.2|411|411.2|411|411.1|410.9|472
1749828130000|2025-06-13 15:22:10|411.3|411.1|411.2|411|411.3|411.1|411.2|411|3641
1749828140000|2025-06-13 15:22:20|411.3|411.1|411.2|411|411.3|411.1|411.2|411|0
1749828150000|2025-06-13 15:22:30|411.3|411.1|411.1|410.9|411.3|411.1|411.1|410.9|1517
1749828160000|2025-06-13 15:22:40|411.2|411|411.1|410.9|411.2|411|411.1|410.9|1344
1749828170000|2025-06-13 15:22:50|411.2|411|411.2|411|411.2|411|411.1|410.9|12020
1749828180000|2025-06-13 15:23:00|411.1|410.9|411.1|410.8|411.1|410.9|411|410.8|1888
1749828190000|2025-06-13 15:23:10|411|410.7|411|410.7|411|410.7|411|410.7|0
1749828200000|2025-06-13 15:23:20|411.1|410.8|410.9|410.7|411.1|410.8|410.9|410.7|2839
1749828210000|2025-06-13 15:23:30|411|410.8|411|410.8|411|410.8|410.9|410.7|0
1749828220000|2025-06-13 15:23:40|410.9|410.7|410.9|410.6|410.9|410.7|410.9|410.6|1282
1749828230000|2025-06-13 15:23:50|411|410.7|411|410.8|411|410.8|410.9|410.7|2558
1749828240000|2025-06-13 15:24:00|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|0
1749828250000|2025-06-13 15:24:10|411|410.8|411.1|410.9|411.1|410.9|411|410.8|0
1749828260000|2025-06-13 15:24:20|411|410.8|411|410.8|411.1|410.9|411|410.8|0
1749828270000|2025-06-13 15:24:30|411.1|410.9|411.1|410.9|411.1|410.9|411|410.8|1715
1749828280000|2025-06-13 15:24:40|411|410.8|411|410.8|411|410.8|411|410.8|0
1749828290000|2025-06-13 15:24:50|411.1|410.9|411.1|410.9|411.1|410.9|411|410.8|0
1749828300000|2025-06-13 15:25:00|410.9|410.8|411|410.8|411|410.8|410.9|410.7|6132
1749828310000|2025-06-13 15:25:10|410.9|410.7|410.9|410.7|411|410.8|410.9|410.7|0
1749828320000|2025-06-13 15:25:20|411|410.8|411|410.8|411|410.8|410.9|410.7|735
1749828330000|2025-06-13 15:25:30|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1749828340000|2025-06-13 15:25:40|411|410.8|411|410.8|411|410.8|411|410.8|289
1749828350000|2025-06-13 15:25:50|410.9|410.7|411|410.8|411|410.8|410.9|410.7|1504
1749828360000|2025-06-13 15:26:00|410.9|410.7|410.8|410.6|410.9|410.7|410.8|410.6|11813
1749828370000|2025-06-13 15:26:10|410.9|410.7|410.9|410.7|410.9|410.7|410.8|410.6|2355
1749828380000|2025-06-13 15:26:20|410.8|410.6|410.7|410.5|410.8|410.6|410.7|410.5|2
1749828390000|2025-06-13 15:26:30|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1749828400000|2025-06-13 15:26:40|410.7|410.5|410.8|410.6|410.8|410.6|410.7|410.5|0
1749828410000|2025-06-13 15:26:50|410.7|410.5|410.7|410.5|410.8|410.6|410.7|410.5|0
1749828420000|2025-06-13 15:27:00|410.8|410.6|410.7|410.5|410.8|410.6|410.6|410.4|787
1749828430000|2025-06-13 15:27:10|410.8|410.6|410.9|410.6|410.9|410.6|410.8|410.6|2100
1749828440000|2025-06-13 15:27:20|410.8|410.5|410.9|410.6|410.9|410.6|410.8|410.5|0
1749828450000|2025-06-13 15:27:30|410.8|410.5|410.9|410.6|410.9|410.6|410.8|410.5|588
1749828460000|2025-06-13 15:27:40|410.7|410.5|410.8|410.6|410.8|410.6|410.7|410.5|0
1749828470000|2025-06-13 15:27:50|410.7|410.5|410.8|410.6|410.8|410.6|410.7|410.5|0
1749828480000|2025-06-13 15:28:00|410.7|410.5|410.7|410.5|410.8|410.6|410.7|410.5|0
1749828490000|2025-06-13 15:28:10|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1749828500000|2025-06-13 15:28:20|410.7|410.4|410.6|410.4|410.7|410.4|410.5|410.3|662
1749828510000|2025-06-13 15:28:30|410.7|410.5|410.7|410.5|410.8|410.6|410.6|410.4|64
1749828520000|2025-06-13 15:28:40|410.8|410.6|410.7|410.4|410.8|410.6|410.7|410.4|0
1749828530000|2025-06-13 15:28:50|410.8|410.5|410.6|410.4|410.8|410.5|410.6|410.4|0
1749828540000|2025-06-13 15:29:00|410.7|410.3|410.6|410.3|410.7|410.3|410.6|410.3|1007
1749828550000|2025-06-13 15:29:10|410.7|410.4|410.6|410.3|410.7|410.4|410.6|410.3|33
1749828560000|2025-06-13 15:29:20|410.7|410.4|410.7|410.4|410.7|410.4|410.7|410.4|0
1749828570000|2025-06-13 15:29:30|410.6|410.3|410.7|410.5|410.7|410.5|410.6|410.3|2223
1749828580000|2025-06-13 15:29:40|410.6|410.3|410.5|410.3|410.6|410.4|410.5|410.3|916
1749828590000|2025-06-13 15:29:50|410.7|410.4|410.6|410.3|410.7|410.5|410.6|410.3|3091
1750057200000|2025-06-16 07:00:00|409|408.6|409.5|409.3|409.6|409.4|409|408.6|2830
1750057210000|2025-06-16 07:00:10|409.6||409.6||409.6||409.6||0
1750057220000|2025-06-16 07:00:20|410|409.6|409.9|409.6|410.1|409.7|409.9|409.6|2918
1750057230000|2025-06-16 07:00:30|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|150
1750057240000|2025-06-16 07:00:40|409.4|409|409.3|409|409.4|409|409.3|409|0
1750057250000|2025-06-16 07:00:50|409.1|408.8|409|408.8|409.1|408.8|409|408.8|79
1750057260000|2025-06-16 07:01:00|408.9|408.7|408.8|408.6|409|408.7|408.8|408.6|1518
1750057270000|2025-06-16 07:01:10|408.7|408.4|408.7|408.4|408.7|408.4|408.7|408.4|281
1750057280000|2025-06-16 07:01:20|408.6|408.2|408.2|407.8|408.6|408.2|408.2|407.8|1290
1750057300000|2025-06-16 07:01:40|408.1|407.4|407.8|407.6|408.1|407.6|407.8|407.4|1387
1750057310000|2025-06-16 07:01:50|408|407.8|408.1|407.8|408.1|407.8|407.8|407.8|393
1750057320000|2025-06-16 07:02:00|||||||||244
1750057330000|2025-06-16 07:02:10|408|407.9|408.2|407.9|408.2|407.9|408|407.9|708
1750057340000|2025-06-16 07:02:20|408.1|407.7|407.7|407.3|408.1|407.7|407.7|407.3|2697
1750057350000|2025-06-16 07:02:30|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|1530
1750057360000|2025-06-16 07:02:40|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1750057370000|2025-06-16 07:02:50|407.6|407.3|407.6|407.3|407.6|407.3|407.5|407.3|750
1750057390000|2025-06-16 07:03:10||407.4||407.4||407.4||407.4|0
1750057400000|2025-06-16 07:03:20|407.9|407.7|408.1|407.7|408.1|407.8|407.9|407.7|2561
1750057410000|2025-06-16 07:03:30||407.8||407.8||407.8||407.8|2000
1750057460000|2025-06-16 07:04:20|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1750057470000|2025-06-16 07:04:30|408.2|407.9|408.2|407.9|408.2|407.9|408.2|407.9|0
1750057490000|2025-06-16 07:04:50|408.1|408|408.4|408.2|408.4|408.2|408.1|408|345
1750057500000|2025-06-16 07:05:00|408.2|408.1|408|407.8|408.2|408.1|408|407.8|2241
1750057510000|2025-06-16 07:05:10|408.1|407.9|408.2|408|408.2|408|408.1|407.9|2452
1750057520000|2025-06-16 07:05:20|408.3|408.1|408.5|408.2|408.5|408.2|408.3|408.1|139
1750057530000|2025-06-16 07:05:30|408.6|408.3|408.7|408.4|408.9|408.5|408.6|408.3|0
1750057540000|2025-06-16 07:05:40||408.3||408.3||408.3||408.3|0
1750057550000|2025-06-16 07:05:50|408.6|408.2|408.5|408.2|408.6|408.2|408.4|408.2|1914
1750057560000|2025-06-16 07:06:00|408.4|408.1|408.4|408.1|408.4|408.1|408.4|408.1|725
1750057580000|2025-06-16 07:06:20|408.3||408.3||408.3||408.3||0
1750057590000|2025-06-16 07:06:30|408.1|407.8|408|407.8|408.1|407.8|408|407.8|2213
1750057620000|2025-06-16 07:07:00|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1750057640000|2025-06-16 07:07:20|408.2|408|408.2|408|408.2|408|408.2|408|150
1750057650000|2025-06-16 07:07:30|408.5|408.2|408.5|408.3|408.5|408.3|408.5|408.2|313
1750057700000|2025-06-16 07:08:20|408.4|408.2|407.9|407.7|408.4|408.2|407.9|407.7|1929
1750057710000|2025-06-16 07:08:30||407.6||407.6||407.6||407.6|1260
1750057720000|2025-06-16 07:08:40|408|407.7|408|407.8|408|407.8|408|407.7|0
1750057730000|2025-06-16 07:08:50|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|1727
1750057740000|2025-06-16 07:09:00|408|408|408|407.8|408|408|408|407.8|793
1750057770000|2025-06-16 07:09:30|407.9|407.6|407.7|407.5|407.9|407.6|407.7|407.5|533
1750057780000|2025-06-16 07:09:40|407.6|407.3|407.6|407.3|407.6|407.3|407.6|407.3|993
1750057800000|2025-06-16 07:10:00|407.7|407.5|407.7|407.4|407.7|407.5|407.7|407.4|411
1750057820000|2025-06-16 07:10:20|407.6|407.3|407.6|407.3|407.6|407.3|407.6|407.3|0
1750057850000|2025-06-16 07:10:50|407.7|407.4|407.7|407.5|407.7|407.5|407.7|407.4|2024
1750057860000|2025-06-16 07:11:00|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|67
1750057870000|2025-06-16 07:11:10|407.5|407.3|407.3|407|407.5|407.3|407.3|407|3057
1750057880000|2025-06-16 07:11:20|407.2|406.8|406.7|406.5|407.2|406.8|406.7|406.5|1369
1750057890000|2025-06-16 07:11:30||406.4||406.5||406.5||406.4|0
1750057900000|2025-06-16 07:11:40|406.6|406.4|406.6|406.3|406.6|406.4|406.6|406.3|0
1750057910000|2025-06-16 07:11:50|406.5||406.5||406.5||406.5||0
1750057920000|2025-06-16 07:12:00|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|987
1750057930000|2025-06-16 07:12:10|406.3|406|406.3|406|406.3|406|406.3|406|119
1750057950000|2025-06-16 07:12:30|406.2||406.3||406.3||406.2||3400
1750057980000|2025-06-16 07:13:00|406.4|406.2|406.5|406.2|406.5|406.3|406.4|406.2|503
1750057990000|2025-06-16 07:13:10|406.6|406.4|406.7|406.5|406.7|406.5|406.6|406.4|1438
1750058000000|2025-06-16 07:13:20||406.6||406.4||406.6||406.4|4822
1750058010000|2025-06-16 07:13:30|406.6||406.6||406.6||406.6||0
1750058020000|2025-06-16 07:13:40|406.8|406.7|407|406.9|407|406.9|406.8|406.7|0
1750058030000|2025-06-16 07:13:50|||||||||1500
1750058040000|2025-06-16 07:14:00|407.1|407|407.2|407|407.2|407|407.1|407|0
1750058060000|2025-06-16 07:14:20|407|406.7|407|406.7|407|406.7|407|406.7|1216
1750058070000|2025-06-16 07:14:30|406.9||406.9||406.9||406.9||0
1750058110000|2025-06-16 07:15:10||406.8||406.7||406.8||406.7|0
1750058160000|2025-06-16 07:16:00|407.2|407.1|407.2|407|407.2|407.1|407.2|407|999
1750058170000|2025-06-16 07:16:10|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|1014
1750058180000|2025-06-16 07:16:20|407|406.7|407|406.7|407|406.7|407|406.7|99
1750058200000|2025-06-16 07:16:40|406.9||406.9||406.9||406.9||0
1750058250000|2025-06-16 07:17:30|407|406.8|407|406.8|407|406.8|407|406.8|44
1750058260000|2025-06-16 07:17:40|407.1|406.9|407.1|407|407.1|407|407.1|406.9|0
1750058280000|2025-06-16 07:18:00|407.2||407.2||407.2||407.2||0
1750058340000|2025-06-16 07:19:00||407.1||407.1||407.1||407.1|1500
1750058360000|2025-06-16 07:19:20|407.3||407.3||407.3||407.3||0
1750058420000|2025-06-16 07:20:20|407.5|407.3|407.6|407.4|407.6|407.4|407.4|407.3|0
1750058440000|2025-06-16 07:20:40|407.5|407.3|407.4|407.3|407.5|407.3|407.4|407.3|2165
1750058470000|2025-06-16 07:21:10|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|1193
1750058480000|2025-06-16 07:21:20|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|335
1750058510000|2025-06-16 07:21:50|||||||||1200
1750058530000|2025-06-16 07:22:10|407.8|407.7|407.8|407.6|407.8|407.7|407.8|407.6|680
1750058540000|2025-06-16 07:22:20|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|1905
1750058550000|2025-06-16 07:22:30||407.8||407.8||407.8||407.8|0
1750058570000|2025-06-16 07:22:50||407.7||407.7||407.7||407.7|0
1750058620000|2025-06-16 07:23:40|407.8||407.8||407.8||407.8||0
1750058630000|2025-06-16 07:23:50|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|1749
1750058640000|2025-06-16 07:24:00||407.5||407.5||407.5||407.5|916
1750058650000|2025-06-16 07:24:10|||||||||50
1750058700000|2025-06-16 07:25:00|||||||||2
1750058720000|2025-06-16 07:25:20|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|0
1750058740000|2025-06-16 07:25:40|407.7|407.5|407.6|407.5|407.7|407.5|407.6|407.5|0
1750058760000|2025-06-16 07:26:00|407.7|406.9|407.1|406.9|407.7|406.9|407.1|406.9|111
1750058780000|2025-06-16 07:26:20|407.2|407|407.2|407|407.2|407|407.2|407|0
1750058800000|2025-06-16 07:26:40|407.4|407.2|407.6|407.4|407.6|407.4|407.4|407.2|2
1750058810000|2025-06-16 07:26:50||407.5||407.5||407.5||407.5|0
1750058820000|2025-06-16 07:27:00|||||||||1372
1750058830000|2025-06-16 07:27:10|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|851
1750058840000|2025-06-16 07:27:20|407.7||407.7||407.7||407.7||0
1750058850000|2025-06-16 07:27:30|407.8|407.5|407.6|407.5|407.8|407.5|407.6|407.5|0
1750058880000|2025-06-16 07:28:00|407.7||407.7||407.7||407.7||0
1750058950000|2025-06-16 07:29:10|407.6||407.6||407.6||407.6||1389
1750058970000|2025-06-16 07:29:30||407.4||407.4||407.4||407.4|1389
1750058990000|2025-06-16 07:29:50|407.5|407.3|407.3|407.1|407.5|407.3|407.3|407.1|150
1750059000000|2025-06-16 07:30:00||407.2||407.2||407.2||407.2|0
1750059010000|2025-06-16 07:30:10|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1750059020000|2025-06-16 07:30:20|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|829
1750059030000|2025-06-16 07:30:30|407.6|407.5|407.6|407.4|407.6|407.5|407.6|407.4|0
1750059100000|2025-06-16 07:31:40|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|2454
1750059110000|2025-06-16 07:31:50||407.5||407.5||407.5||407.5|0
1750059130000|2025-06-16 07:32:10|407.6||407.6||407.6||407.6||0
1750059140000|2025-06-16 07:32:20|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|1888
1750059160000|2025-06-16 07:32:40||407.5||407.5||407.5||407.5|964
1750059190000|2025-06-16 07:33:10|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|151
1750059210000|2025-06-16 07:33:30|407.7|407.5|407.6|407.5|407.7|407.5|407.6|407.5|482
1750059220000|2025-06-16 07:33:40|||||||||730
1750059260000|2025-06-16 07:34:20|407.7||407.7||407.7||407.7||0
1750059340000|2025-06-16 07:35:40||407.6||407.6||407.6||407.6|0
1750059350000|2025-06-16 07:35:50|407.8|407.7|407.6|407.5|407.8|407.7|407.6|407.4|2043
1750059370000|2025-06-16 07:36:10|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|1782
1750059410000|2025-06-16 07:36:50|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|1376
1750059420000|2025-06-16 07:37:00||407.4||407.4||407.4||407.4|0
1750059440000|2025-06-16 07:37:20||407.5||407.5||407.5||407.5|0
1750059450000|2025-06-16 07:37:30|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|2317
1750059460000|2025-06-16 07:37:40|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1750059550000|2025-06-16 07:39:10|||||||||1400
1750059660000|2025-06-16 07:41:00|408|407.8|408|407.8|408|407.8|408|407.8|0
1750059710000|2025-06-16 07:41:50|408.1|407.9|408.1|408|408.1|408|408.1|407.9|101
1750059720000|2025-06-16 07:42:00|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|4
1750059740000|2025-06-16 07:42:20|408.2|408|408.2|408|408.2|408|408.2|408|0
1750059830000|2025-06-16 07:43:50|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1750059850000|2025-06-16 07:44:10||408.2||408.2||408.2||408.2|0
1750059860000|2025-06-16 07:44:20||408.1||408.1||408.1||408.1|1352
1750059930000|2025-06-16 07:45:30|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|821
1750059950000|2025-06-16 07:45:50||408.2||408.2||408.2||408.2|917
1750059960000|2025-06-16 07:46:00|408.3||408.3||408.3||408.3||976
1750059980000|2025-06-16 07:46:20|408.2|408.1|408.1|408|408.2|408.1|408.1|408|990
1750060010000|2025-06-16 07:46:50|408|407.9|408|407.9|408|407.9|408|407.9|0
1750060030000|2025-06-16 07:47:10|408.1|408|408.1|408|408.1|408|408.1|408|1
1750060130000|2025-06-16 07:48:50||407.9||407.9||407.9||407.9|1363
1750060190000|2025-06-16 07:49:50|||||||||1500
1750060240000|2025-06-16 07:50:40|408|407.8|407.9|407.8|408|407.8|407.9|407.8|1352
1750060250000|2025-06-16 07:50:50|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1750060310000|2025-06-16 07:51:50|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1750060330000|2025-06-16 07:52:10|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|1189
1750060360000|2025-06-16 07:52:40|408|407.9|408.1|408|408.1|408|408|407.9|2603
1750060370000|2025-06-16 07:52:50|408.2||408.2||408.2||408.2||150
1750060510000|2025-06-16 07:55:10|408.1|407.8|407.9|407.8|408.1|407.8|407.9|407.8|1425
1750060550000|2025-06-16 07:55:50|408|407.9|408.1|408|408.1|408|408|407.9|2452
1750060610000|2025-06-16 07:56:50|||||||||1300
1750060620000|2025-06-16 07:57:00||407.9||407.9||407.9||407.9|0
1750060660000|2025-06-16 07:57:40||408||407.9||408||407.9|0
1750060770000|2025-06-16 07:59:30|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|1609
1750060830000|2025-06-16 08:00:30|408.2||408.2||408.2||408.2||0
1750060850000|2025-06-16 08:00:50|408.3|408.2|408.4|408.2|408.4|408.2|408.3|408.2|3951
1750060870000|2025-06-16 08:01:10|408.5|408.3|408.6|408.4|408.6|408.5|408.5|408.3|3201
1750060930000|2025-06-16 08:02:10|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|1691
1750060970000|2025-06-16 08:02:50||408.6||408.6||408.6||408.6|1117
1750061010000|2025-06-16 08:03:30|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|1059
1750061020000|2025-06-16 08:03:40|408.7|408.6|408.8|408.7|408.8|408.7|408.7|408.6|4088
1750061030000|2025-06-16 08:03:50||408.6||408.6||408.6||408.6|1369
1750061040000|2025-06-16 08:04:00||408.7||408.7||408.7||408.7|0
1750061070000|2025-06-16 08:04:30|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|942
1750061090000|2025-06-16 08:04:50|409||409||409||409||0
1750061170000|2025-06-16 08:06:10|408.9||408.9||408.9||408.9||0
1750061200000|2025-06-16 08:06:40|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|679
1750061210000|2025-06-16 08:06:50|||||||||2653
1750061220000|2025-06-16 08:07:00|||||||||639
1750061270000|2025-06-16 08:07:50|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|254
1750061280000|2025-06-16 08:08:00|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|733
1750061300000|2025-06-16 08:08:20|408.8||408.8||408.8||408.8||0
1750061390000|2025-06-16 08:09:50||408.7||408.7||408.7||408.7|0
1750061400000|2025-06-16 08:10:00|||||||||1372
1750061440000|2025-06-16 08:10:40|||||||||450
1750061490000|2025-06-16 08:11:30|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|901
1750061500000|2025-06-16 08:11:40|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1750061550000|2025-06-16 08:12:30|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|0
1750061560000|2025-06-16 08:12:40|||||||||2653
1750061610000|2025-06-16 08:13:30|408.4||408.5||408.5||408.4||102
1750061650000|2025-06-16 08:14:10|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|334
1750061710000|2025-06-16 08:15:10||408.3||408.3||408.3||408.3|0
1750061730000|2025-06-16 08:15:30|||||||||500
1750061770000|2025-06-16 08:16:10|408.3|408.2|408.2|408.1|408.3|408.2|408.2|408.1|1798
1750061780000|2025-06-16 08:16:20|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|954
1750061880000|2025-06-16 08:18:00|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|771
1750061890000|2025-06-16 08:18:10||408.2||408.2||408.2||408.2|1989
1750061950000|2025-06-16 08:19:10||408.3||408.3||408.3||408.3|0
1750062070000|2025-06-16 08:21:10|408.5|408.4|408.7|408.5|408.7|408.5|408.5|408.4|759
1750062090000|2025-06-16 08:21:30|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1750062180000|2025-06-16 08:23:00|408.8||408.8||408.8||408.8||0
1750062340000|2025-06-16 08:25:40|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|1126
1750062390000|2025-06-16 08:26:30|408.8||408.8||408.8||408.8||207
1750062460000|2025-06-16 08:27:40||408.7||408.7||408.7||408.7|0
1750062600000|2025-06-16 08:30:00|408.9|408.8|408.9|408.7|408.9|408.8|408.9|408.7|640
1750062650000|2025-06-16 08:30:50|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|583
1750062670000|2025-06-16 08:31:10|||||||||1201
1750062760000|2025-06-16 08:32:40||408.5||408.5||408.5||408.5|1139
1750062770000|2025-06-16 08:32:50|408.6||408.6||408.6||408.6||0
1750062920000|2025-06-16 08:35:20|408.5|408.4|408.4|408.3|408.5|408.4|408.4|408.3|1514
1750062950000|2025-06-16 08:35:50|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|80
1750062960000|2025-06-16 08:36:00|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|2448
1750062970000|2025-06-16 08:36:10|408.7|408.6|408.7|408.6|408.7|408.6|408.6|408.6|2448
1750062980000|2025-06-16 08:36:20|408.8||408.8||408.8||408.8||0
1750062990000|2025-06-16 08:36:30|408.9|408.8|409|408.9|409|408.9|408.9|408.8|1202
1750063020000|2025-06-16 08:37:00|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|796
1750063080000|2025-06-16 08:38:00|||||||||715
1750063120000|2025-06-16 08:38:40|408.7|408.6|408.9|408.8|408.9|408.8|408.7|408.6|1216
1750063140000|2025-06-16 08:39:00|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|681
1750063160000|2025-06-16 08:39:20|408.9||408.9||408.9||408.9||439
1750063170000|2025-06-16 08:39:30|408.8||408.8||408.8||408.8||1176
1750063180000|2025-06-16 08:39:40|408.7|408.6|408.8|408.6|408.8|408.6|408.7|408.6|886
1750063250000|2025-06-16 08:40:50|408.7|408.5|408.6|408.5|408.7|408.5|408.6|408.5|741
1750063260000|2025-06-16 08:41:00||408.4||408.4||408.4||408.4|0
1750063320000|2025-06-16 08:42:00||408.5||408.5||408.5||408.5|527
1750063340000|2025-06-16 08:42:20|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|741
1750063360000|2025-06-16 08:42:40|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1750063370000|2025-06-16 08:42:50||408.2||408.2||408.2||408.2|0
1750063410000|2025-06-16 08:43:30||408.3||408.3||408.3||408.3|0
1750063420000|2025-06-16 08:43:40|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|742
1750063460000|2025-06-16 08:44:20|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1750063470000|2025-06-16 08:44:30|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|0
1750063710000|2025-06-16 08:48:30|||||||||1491
1750063740000|2025-06-16 08:49:00|||||||||1491
1750063850000|2025-06-16 08:50:50|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|145
1750064030000|2025-06-16 08:53:50|||||||||1632
1750064080000|2025-06-16 08:54:40||408.4||408.4||408.4||408.4|1004
1750064120000|2025-06-16 08:55:20||408.5||408.5||408.5||408.5|0
1750064170000|2025-06-16 08:56:10|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1750064250000|2025-06-16 08:57:30||408.6||408.6||408.6||408.6|2316
1750064260000|2025-06-16 08:57:40|408.7||408.7||408.7||408.7||0
1750064310000|2025-06-16 08:58:30|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1750064480000|2025-06-16 09:01:20|408.7|408.6|408.6|408.5|408.7|408.6|408.6|408.5|338
1750064500000|2025-06-16 09:01:40|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|0
1750064520000|2025-06-16 09:02:00|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1750064660000|2025-06-16 09:04:20|||||||||843
1750064670000|2025-06-16 09:04:30|408.9|408.8|408.9|408.7|408.9|408.8|408.9|408.7|2587
1750064710000|2025-06-16 09:05:10||408.8||408.8||408.8||408.8|0
1750064800000|2025-06-16 09:06:40|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|150
1750064920000|2025-06-16 09:08:40|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1326
1750064950000|2025-06-16 09:09:10|409|408.9|409|408.9|409|408.9|409|408.9|10
1750064960000|2025-06-16 09:09:20||408.8||408.8||408.8||408.8|1611
1750064970000|2025-06-16 09:09:30|408.9|408.7|408.8|408.7|408.9|408.7|408.8|408.7|1491
1750065010000|2025-06-16 09:10:10|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|5
1750065050000|2025-06-16 09:10:50|409|408.9|409|408.9|409|408.9|409|408.9|0
1750065190000|2025-06-16 09:13:10|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1421
1750065210000|2025-06-16 09:13:30|||||||||983
1750065220000|2025-06-16 09:13:40|409|408.9|409.1|409|409.1|409|409|408.9|1025
1750065230000|2025-06-16 09:13:50|409.2||409.2||409.2||409.2||801
1750065260000|2025-06-16 09:14:20||409.1||409.1||409.1||409.1|0
1750065270000|2025-06-16 09:14:30|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1750065300000|2025-06-16 09:15:00|409.5|409.3|409.4|409.3|409.5|409.3|409.4|409.3|547
1750065310000|2025-06-16 09:15:10|||||||||11527
1750065330000|2025-06-16 09:15:30|409.5||409.5||409.5||409.5||991
1750065400000|2025-06-16 09:16:40|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1750065450000|2025-06-16 09:17:30|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|467
1750065470000|2025-06-16 09:17:50|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|1230
1750065490000|2025-06-16 09:18:10|409.7|409.6|409.8|409.7|409.8|409.7|409.7|409.6|1968
1750065500000|2025-06-16 09:18:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|495
1750065550000|2025-06-16 09:19:10|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|1017
1750065620000|2025-06-16 09:20:20|409.5|409.4|409.5|409.3|409.5|409.4|409.5|409.3|900
1750065710000|2025-06-16 09:21:50|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|1064
1750065790000|2025-06-16 09:23:10||409.3||409.3||409.3||409.3|0
1750065820000|2025-06-16 09:23:40|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|1160
1750065840000|2025-06-16 09:24:00|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|285
1750065870000|2025-06-16 09:24:30|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|1658
1750065930000|2025-06-16 09:25:30||409.1||409.1||409.1||409.1|215
1750065960000|2025-06-16 09:26:00||409.2||409.2||409.2||409.2|0
1750065980000|2025-06-16 09:26:20|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|71
1750066020000|2025-06-16 09:27:00|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|150
1750066030000|2025-06-16 09:27:10|||||||||1514
1750066040000|2025-06-16 09:27:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1750066090000|2025-06-16 09:28:10|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|1597
1750066100000|2025-06-16 09:28:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|634
1750066190000|2025-06-16 09:29:50|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1750066240000|2025-06-16 09:30:40|409.7||409.7||409.7||409.6||555
1750066320000|2025-06-16 09:32:00|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|150
1750066380000|2025-06-16 09:33:00|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|150
1750066500000|2025-06-16 09:35:00|409.8||409.8||409.8||409.8||1754
1750066520000|2025-06-16 09:35:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|1763
1750066590000|2025-06-16 09:36:30|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|79
1750066600000|2025-06-16 09:36:40|||||||||1025
1750066730000|2025-06-16 09:38:50|409.7|409.6|409.5|409.4|409.7|409.6|409.5|409.4|4348
1750066760000|2025-06-16 09:39:20|409.6|409.5|409.7|409.6|409.7|409.6|409.6|409.5|5055
1750066780000|2025-06-16 09:39:40|409.6|409.5|409.7|409.5|409.7|409.5|409.6|409.5|190
1750066810000|2025-06-16 09:40:10|409.6||409.6||409.7||409.6||0
1750066850000|2025-06-16 09:40:50|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|195
1750066860000|2025-06-16 09:41:00|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|2333
1750067010000|2025-06-16 09:43:30|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|1068
1750067040000|2025-06-16 09:44:00|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|404
1750067050000|2025-06-16 09:44:10|||||||||2333
1750067090000|2025-06-16 09:44:50|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|373
1750067160000|2025-06-16 09:46:00|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1750067170000|2025-06-16 09:46:10|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|1600
1750067230000|2025-06-16 09:47:10|409.8|409.7|409.9|409.7|409.9|409.7|409.8|409.7|1168
1750067350000|2025-06-16 09:49:10|||||||||700
1750067360000|2025-06-16 09:49:20|409.8||409.8||409.8||409.8||1524
1750067400000|2025-06-16 09:50:00|||||||||1101
1750067570000|2025-06-16 09:52:50|409.9||409.9||409.9||409.9||2333
1750067600000|2025-06-16 09:53:20|409.8||409.8||409.8||409.8||0
1750067850000|2025-06-16 09:57:30|||||||||508
1750067880000|2025-06-16 09:58:00|409.9|409.8|409.9|409.7|409.9|409.8|409.9|409.7|1283
1750067890000|2025-06-16 09:58:10|409.8||409.8||409.8||409.8||1645
1750067950000|2025-06-16 09:59:10|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|1354
1750067960000|2025-06-16 09:59:20|||||||||2442
1750068070000|2025-06-16 10:01:10|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|1
1750068190000|2025-06-16 10:03:10|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|542
1750068200000|2025-06-16 10:03:20|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1750068290000|2025-06-16 10:04:50|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|45
1750068390000|2025-06-16 10:06:30|||||||||1562
1750068440000|2025-06-16 10:07:20|410||410||410||410||423
1750068450000|2025-06-16 10:07:30|409.9||409.9||409.9||409.9||0
1750068470000|2025-06-16 10:07:50|410|409.9|410|409.9|410|409.9|410|409.9|0
1750068610000|2025-06-16 10:10:10|410.1|410|410.1|410|410.1|410|410.1|410|60
1750068670000|2025-06-16 10:11:10|410|409.9|410|409.9|410|409.9|410|409.9|1484
1750068730000|2025-06-16 10:12:10|410.1|410|410.1|409.9|410.1|410|410.1|409.9|2688
1750068900000|2025-06-16 10:15:00|410.2|410|410.2|410.1|410.2|410.1|410.2|410|2138
1750068910000|2025-06-16 10:15:10|410.3||410.2||410.3||410.2||0
1750068920000|2025-06-16 10:15:20|410.1|410|410.1|410|410.1|410|410.1|410|1397
1750068930000|2025-06-16 10:15:30|410|409.9|410|409.9|410|409.9|410|409.9|1390
1750069000000|2025-06-16 10:16:40|||||||||1062
1750069090000|2025-06-16 10:18:10|||||||||333
1750069170000|2025-06-16 10:19:30|410.1|410|410.1|409.9|410.1|410|410|409.9|3186
1750069220000|2025-06-16 10:20:20|410||410||410||410||0
1750069230000|2025-06-16 10:20:30|410.1|410|410.1|410|410.1|410|410.1|410|0
1750069280000|2025-06-16 10:21:20|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|2001
1750069290000|2025-06-16 10:21:30|410.3||410.3||410.3||410.3||2736
1750069320000|2025-06-16 10:22:00|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1750069330000|2025-06-16 10:22:10|||||||||1300
1750069350000|2025-06-16 10:22:30|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|944
1750069470000|2025-06-16 10:24:30|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|1468
1750069500000|2025-06-16 10:25:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1285
1750069890000|2025-06-16 10:31:30|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|117
1750069940000|2025-06-16 10:32:20|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1300
1750070040000|2025-06-16 10:34:00|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|2438
1750070170000|2025-06-16 10:36:10|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1045
1750070300000|2025-06-16 10:38:20|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|530
1750070360000|2025-06-16 10:39:20|410.5|410.4|410.6|410.5|410.6|410.5|410.5|410.4|982
1750070410000|2025-06-16 10:40:10|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|651
1750070440000|2025-06-16 10:40:40|||||||||2736
1750070470000|2025-06-16 10:41:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|2736
1750070500000|2025-06-16 10:41:40|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|316
1750070520000|2025-06-16 10:42:00|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|156
1750070540000|2025-06-16 10:42:20||410.5||410.5||410.5||410.5|0
1750070550000|2025-06-16 10:42:30|||||||||330
1750070620000|2025-06-16 10:43:40|410.9|410.6|410.9|410.8|410.9|410.8|410.9|410.6|150
1750070630000|2025-06-16 10:43:50||410.7||410.7||410.7||410.7|0
1750070830000|2025-06-16 10:47:10|411.2|411|411.2|411|411.2|411|411.2|411|180
1750071060000|2025-06-16 10:51:00|411.3|411.2|411.3|411.1|411.3|411.2|411.3|411.1|1326
1750071120000|2025-06-16 10:52:00|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1750071250000|2025-06-16 10:54:10|||||||||510
1750071280000|2025-06-16 10:54:40|411.3|411.3|411.4|411.3|411.4|411.3|411.3|411.2|6931
1750071290000|2025-06-16 10:54:50|411.3|411.2|411.4|411.2|411.4|411.2|411.3|411.2|663
1750071420000|2025-06-16 10:57:00|411.5|411.4|411.6|411.5|411.7|411.6|411.5|411.4|2354
1750071430000|2025-06-16 10:57:10|411.7|411.6|411.6|411.5|411.7|411.6|411.6|411.5|19218
1750071440000|2025-06-16 10:57:20|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|2193
1750071450000|2025-06-16 10:57:30|411.6||411.6||411.6||411.6||100
1750071510000|2025-06-16 10:58:30|411.7|411.5|411.7|411.6|411.7|411.6|411.7|411.5|2736
1750071520000|2025-06-16 10:58:40|411.8|411.7|411.7|411.6|411.8|411.7|411.7|411.6|743
1750071530000|2025-06-16 10:58:50|411.9|411.7|411.9|411.7|411.9|411.7|411.9|411.7|79
1750071580000|2025-06-16 10:59:40|412|411.8|412|411.9|412|411.9|412|411.8|165
1750071590000|2025-06-16 10:59:50|412.1|411.8|411.9|411.8|412.1|411.8|411.9|411.8|546
1750071600000|2025-06-16 11:00:00|||||||||2107
1750071610000|2025-06-16 11:00:10|411.8|411.7|411.9|411.8|411.9|411.8|411.8|411.7|687
1750071630000|2025-06-16 11:00:30|412|411.9|412|411.9|412|411.9|412|411.9|2736
1750071640000|2025-06-16 11:00:40|412.1|411.8|411.9|411.8|412.1|411.8|411.9|411.8|10513
1750071650000|2025-06-16 11:00:50|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1750071660000|2025-06-16 11:01:00|411.9||411.9||411.9||411.9||0
1750071670000|2025-06-16 11:01:10|411.8||411.8||411.8||411.8||2231
1750071700000|2025-06-16 11:01:40|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|0
1750071710000|2025-06-16 11:01:50||411.7||411.7||411.7||411.7|1327
1750071720000|2025-06-16 11:02:00|411.8||411.8||411.8||411.8||0
1750071730000|2025-06-16 11:02:10|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|0
1750071740000|2025-06-16 11:02:20|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|1087
1750071760000|2025-06-16 11:02:40|411.7|411.6|411.6|411.4|411.7|411.6|411.6|411.4|0
1750071770000|2025-06-16 11:02:50||411.5||411.5||411.5||411.5|0
1750071780000|2025-06-16 11:03:00|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|150
1750071820000|2025-06-16 11:03:40|412|411.8|411.9|411.8|412|411.8|411.9|411.8|4670
1750071830000|2025-06-16 11:03:50|412||412||412||412||2736
1750071840000|2025-06-16 11:04:00||411.9||411.9||411.9||411.9|0
1750071880000|2025-06-16 11:04:40|411.9|411.7|411.9|411.7|411.9|411.7|411.9|411.7|85
1750071910000|2025-06-16 11:05:10|411.8||411.8||411.8||411.8||0
1750071940000|2025-06-16 11:05:40|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|150
1750072000000|2025-06-16 11:06:40|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|2736
1750072020000|2025-06-16 11:07:00|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|2429
1750072110000|2025-06-16 11:08:30||411.7||411.7||411.7||411.7|706
1750072180000|2025-06-16 11:09:40|||||||||3
1750072320000|2025-06-16 11:12:00|411.8||411.8||411.8||411.8||0
1750072330000|2025-06-16 11:12:10|411.9||411.9||411.9||411.9||0
1750072340000|2025-06-16 11:12:20||411.8||411.8||411.8||411.8|0
1750072400000|2025-06-16 11:13:20|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|758
1750072450000|2025-06-16 11:14:10|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|2066
1750072460000|2025-06-16 11:14:20|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|687
1750072470000|2025-06-16 11:14:30|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|0
1750072600000|2025-06-16 11:16:40|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|1333
1750072710000|2025-06-16 11:18:30|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|2051
1750072730000|2025-06-16 11:18:50|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|519
1750072920000|2025-06-16 11:22:00|411.9|411.7|411.9|411.7|411.9|411.7|411.9|411.7|1500
1750073000000|2025-06-16 11:23:20|412|411.8|412.1|411.9|412.1|411.9|412|411.8|177
1750073010000|2025-06-16 11:23:30|412||412.1||412.1||412||1653
1750073040000|2025-06-16 11:24:00|412|411.7|411.9|411.8|412|411.8|411.8|411.7|1049
1750073050000|2025-06-16 11:24:10|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1750073090000|2025-06-16 11:24:50|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1750073100000|2025-06-16 11:25:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1750073180000|2025-06-16 11:26:20|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|81
1750073190000|2025-06-16 11:26:30|||||||||633
1750073200000|2025-06-16 11:26:40|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|1290
1750073220000|2025-06-16 11:27:00|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|0
1750073360000|2025-06-16 11:29:20||411.4||411.4||411.4||411.4|160
1750073390000|2025-06-16 11:29:50|411.7|411.5|411.7|411.6|411.7|411.6|411.7|411.5|150
1750073400000|2025-06-16 11:30:00||411.5||411.6||411.6||411.5|2201
1750073440000|2025-06-16 11:30:40|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|2051
1750073490000|2025-06-16 11:31:30|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|2525
1750073580000|2025-06-16 11:33:00|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|150
1750073590000|2025-06-16 11:33:10|411.7|411.6|411.8|411.6|411.8|411.6|411.7|411.6|659
1750073750000|2025-06-16 11:35:50|411.7||411.7||411.7||411.7||0
1750073840000|2025-06-16 11:37:20|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1750073920000|2025-06-16 11:38:40|||||||||1700
1750073950000|2025-06-16 11:39:10|||||||||1440
1750074010000|2025-06-16 11:40:10|||||||||875
1750074040000|2025-06-16 11:40:40|412|411.9|412|411.9|412|411.9|412|411.9|0
1750074050000|2025-06-16 11:40:50||411.8||411.8||411.8||411.8|0
1750074060000|2025-06-16 11:41:00||411.9||411.9||411.9||411.9|0
1750074070000|2025-06-16 11:41:10|412.1|412|412.1|412|412.1|412|412.1|412|115
1750074170000|2025-06-16 11:42:50|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|0
1750074180000|2025-06-16 11:43:00|||||||||677
1750074210000|2025-06-16 11:43:30|412.1|412|412.1|412|412.1|412|412.1|412|0
1750074230000|2025-06-16 11:43:50|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|2051
1750074250000|2025-06-16 11:44:10|412.1|412|412.1|412|412.1|412|412.1|412|2051
1750074320000|2025-06-16 11:45:20|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|0
1750074370000|2025-06-16 11:46:10|||||||||2000
1750074440000|2025-06-16 11:47:20|412|411.9|412.2|412|412.2|412|412|411.9|3175
1750074510000|2025-06-16 11:48:30|412.1||412.1||412.1||412.1||0
1750074530000|2025-06-16 11:48:50|412|411.9|411.9|411.8|412|411.9|411.9|411.8|3269
1750074610000|2025-06-16 11:50:10|412|411.9|412|411.9|412|411.9|412|411.9|1824
1750074620000|2025-06-16 11:50:20|412.1|412|412.1|412|412.1|412|412.1|412|3353
1750074630000|2025-06-16 11:50:30|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|127
1750074640000|2025-06-16 11:50:40|412|411.9|412|411.9|412|411.9|412|411.9|660
1750074910000|2025-06-16 11:55:10|412.1|412|412.1|412|412.1|412|412.1|412|2428
1750074920000|2025-06-16 11:55:20|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|919
1750074970000|2025-06-16 11:56:10|412.1|412|411.8|411.7|412.1|412|411.8|411.7|3
1750074980000|2025-06-16 11:56:20|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|15
1750075010000|2025-06-16 11:56:50|412|411.9|411.9|411.7|412|411.9|411.9|411.7|959
1750075080000|2025-06-16 11:58:00||411.8||411.8||411.8||411.8|0
1750075090000|2025-06-16 11:58:10|412||412||412||412||1756
1750075120000|2025-06-16 11:58:40|411.9||411.9||411.9||411.9||0
1750075220000|2025-06-16 12:00:20|411.8|411.7|411.7|411.6|411.8|411.7|411.7|411.6|0
1750075230000|2025-06-16 12:00:30|411.6|411.5|411.5|411.4|411.6|411.5|411.5|411.4|17
1750075320000|2025-06-16 12:02:00||411.3||411.3||411.3||411.3|868
1750075410000|2025-06-16 12:03:30||411.4||411.4||411.4||411.4|0
1750075440000|2025-06-16 12:04:00|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|636
1750075470000|2025-06-16 12:04:30|411.3|411.2|411.2|411.1|411.3|411.2|411.2|411.1|2252
1750075480000|2025-06-16 12:04:40|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|2433
1750075490000|2025-06-16 12:04:50|||||||||551
1750075530000|2025-06-16 12:05:30|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|42
1750075580000|2025-06-16 12:06:20|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1750075740000|2025-06-16 12:09:00||411.3||411.3||411.3||411.3|0
1750075810000|2025-06-16 12:10:10|411.4|411.2|411.3|411.1|411.4|411.2|411.3|411.1|0
1750075820000|2025-06-16 12:10:20|411.2||411.2||411.2||411.2||0
1750075840000|2025-06-16 12:10:40|411.1|411|411.1|411|411.1|411|411.1|411|2154
1750075850000|2025-06-16 12:10:50|||||||||1890
1750075880000|2025-06-16 12:11:20|411|410.9|411|410.9|411|410.9|411|410.9|2051
1750075890000|2025-06-16 12:11:30|411.1|411|411.1|411|411.1|411|411.1|411|0
1750075910000|2025-06-16 12:11:50|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|0
1750075970000|2025-06-16 12:12:50|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1750076010000|2025-06-16 12:13:30|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|150
1750076020000|2025-06-16 12:13:40|411.5|411.4|411.5|411.3|411.5|411.4|411.5|411.3|1577
1750076030000|2025-06-16 12:13:50|411.4|411.4|411.4|411.2|411.4|411.4|411.4|411.2|1949
1750076060000|2025-06-16 12:14:20||411.3||411.3||411.3||411.3|0
1750076130000|2025-06-16 12:15:30|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1750076140000|2025-06-16 12:15:40|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1750076180000|2025-06-16 12:16:20|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1750076230000|2025-06-16 12:17:10|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|0
1750076260000|2025-06-16 12:17:40||411.4||411.4||411.4||411.4|1653
1750076280000|2025-06-16 12:18:00|411.5||411.5||411.5||411.5||1661
1750076300000|2025-06-16 12:18:20|411.6||411.6||411.6||411.6||0
1750076420000|2025-06-16 12:20:20||411.5||411.5||411.5||411.5|0
1750076430000|2025-06-16 12:20:30|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.5|3137
1750076460000|2025-06-16 12:21:00|411.9|411.7|412|411.9|412|411.9|411.9|411.7|2951
1750076470000|2025-06-16 12:21:10||411.8||411.8||411.8||411.8|0
1750076480000|2025-06-16 12:21:20||411.9||411.9||411.9||411.9|0
1750076520000|2025-06-16 12:22:00|||||||||2051
1750076530000|2025-06-16 12:22:10|411.9|411.8|412|411.8|412|411.8|411.9|411.8|1203
1750076620000|2025-06-16 12:23:40|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|795
1750076630000|2025-06-16 12:23:50|411.9||411.9||411.9||411.9||0
1750076810000|2025-06-16 12:26:50||411.8||411.8||411.8||411.8|0
1750076840000|2025-06-16 12:27:20|||||||||730
1750076860000|2025-06-16 12:27:40||411.7||411.7||411.7||411.7|0
1750076930000|2025-06-16 12:28:50|412|411.8|412|411.9|412|411.9|412|411.8|150
1750076940000|2025-06-16 12:29:00|412.2|412|412.2|412|412.2|412|412.2|412|1079
1750077000000|2025-06-16 12:30:00|412.1|411.9|412.1|411.9|412.1|411.9|412|411.9|1277
1750077010000|2025-06-16 12:30:10||412||412||412||412|0
1750077020000|2025-06-16 12:30:20|412.2||412.2||412.2||412.2||1890
1750077120000|2025-06-16 12:32:00|412.1||412.1||412.1||412.1||2351
1750077130000|2025-06-16 12:32:10|412.2||412.2||412.2||412.2||0
1750077190000|2025-06-16 12:33:10|412.3|412.1|412.4|412.2|412.4|412.2|412.3|412.1|150
1750077200000|2025-06-16 12:33:20|412.3||412.3||412.3||412.3||0
1750077210000|2025-06-16 12:33:30|412.4||412.4||412.4||412.4||0
1750077230000|2025-06-16 12:33:50||412.3||412.3||412.3||412.3|0
1750077260000|2025-06-16 12:34:20||412.2||412.2||412.2||412.2|0
1750077270000|2025-06-16 12:34:30||412.3||412.3||412.3||412.3|0
1750077280000|2025-06-16 12:34:40|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|1145
1750077300000|2025-06-16 12:35:00|||||||||2500
1750077380000|2025-06-16 12:36:20|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|0
1750077460000|2025-06-16 12:37:40|412.5|412.4|412.4|412.3|412.5|412.4|412.4|412.3|1102
1750077470000|2025-06-16 12:37:50|412.3|412.2|412.4|412.3|412.4|412.3|412.3|412.2|2341
1750077490000|2025-06-16 12:38:10|412.5||412.5||412.5||412.5||0
1750077510000|2025-06-16 12:38:30|412.7|412.4|412.7|412.5|412.7|412.6|412.7|412.4|1500
1750077540000|2025-06-16 12:39:00|||||||||150
1750077580000|2025-06-16 12:39:40||412.6||412.5||412.6||412.5|150
1750077590000|2025-06-16 12:39:50|412.6||412.6||412.6||412.6||0
1750077620000|2025-06-16 12:40:20|412.4|412.3|412.2|412|412.4|412.3|412.2|412|1683
1750077640000|2025-06-16 12:40:40|412.1||412.1||412.1||412.1||0
1750077710000|2025-06-16 12:41:50|412.2|412.1|412.1|412|412.2|412.1|412.1|412|118
1750077740000|2025-06-16 12:42:20|||||||||100
1750077770000|2025-06-16 12:42:50|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|0
1750077900000|2025-06-16 12:45:00|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|0
1750077910000|2025-06-16 12:45:10|||||||||3482
1750077930000|2025-06-16 12:45:30|412.3|412.2|412.4|412.3|412.4|412.3|412.3|412.2|1821
1750077940000|2025-06-16 12:45:40||412.2||412.2||412.2||412.2|0
1750077960000|2025-06-16 12:46:00|412.3|412.1|412.3|412.1|412.3|412.1|412.3|412.1|479
1750078020000|2025-06-16 12:47:00|412.4|412.2|412.4|412.3|412.4|412.3|412.4|412.2|2488
1750078030000|2025-06-16 12:47:10||412.2||412.2||412.2||412.2|0
1750078060000|2025-06-16 12:47:40|412.3||412.4||412.4||412.3||0
1750078130000|2025-06-16 12:48:50|412.3||412.3||412.3||412.3||0
1750078170000|2025-06-16 12:49:30|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|1500
1750078180000|2025-06-16 12:49:40|412.3||412.3||412.3||412.3||0
1750078200000|2025-06-16 12:50:00|412.2||412.2||412.2||412.2||0
1750078210000|2025-06-16 12:50:10|412.1|412|412.2|412|412.2|412|412.1|412|3189
1750078290000|2025-06-16 12:51:30||412.1||412.1||412.1||412.1|0
1750078360000|2025-06-16 12:52:40|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|0
1750078370000|2025-06-16 12:52:50|412.2|412.1|412.3|412.1|412.3|412.1|412.2|412.1|1102
1750078400000|2025-06-16 12:53:20|412.4|412.2|412.4|412.2|412.4|412.2|412.4|412.2|2050
1750078440000|2025-06-16 12:54:00|412.5|412.3|412.5|412.3|412.5|412.3|412.5|412.3|150
1750078520000|2025-06-16 12:55:20|412.4|412.4|412.5|412.3|412.5|412.4|412.4|412.3|2564
1750078530000|2025-06-16 12:55:30|412.4|412.2|412.2|412.1|412.4|412.2|412.2|412.1|2843
1750078550000|2025-06-16 12:55:50||412||412||412||412|2564
1750078570000|2025-06-16 12:56:10|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|150
1750078590000|2025-06-16 12:56:30|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|2426
1750078650000|2025-06-16 12:57:30|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|651
1750078770000|2025-06-16 12:59:30|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|0
1750078890000|2025-06-16 13:01:30|||||||||22
1750078900000|2025-06-16 13:01:40|412.7|412.6|412.6|412.5|412.7|412.6|412.6|412.5|1065
1750078970000|2025-06-16 13:02:50|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|0
1750078980000|2025-06-16 13:03:00||412.1||412.1||412.1||412.1|1979
1750079010000|2025-06-16 13:03:30||412.2||412.1||412.2||412.1|0
1750079040000|2025-06-16 13:04:00||412.2||412.2||412.2||412.2|0
1750079120000|2025-06-16 13:05:20|||||||||258
1750079140000|2025-06-16 13:05:40|412.1|412|412.1|412|412.1|412|412.1|412|907
1750079150000|2025-06-16 13:05:50|412|411.9|412|411.9|412|411.9|412|411.9|672
1750079220000|2025-06-16 13:07:00|412.1|412|412.1|412|412.1|412|412.1|412|0
1750079270000|2025-06-16 13:07:50|412.2|412.1|412.3|412.1|412.3|412.1|412.2|412.1|1890
1750079290000|2025-06-16 13:08:10|412.2||412.2||412.2||412.2||786
1750079320000|2025-06-16 13:08:40|412.1|412|412.1|412|412.1|412|412.1|412|0
1750079330000|2025-06-16 13:08:50|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|44
1750079360000|2025-06-16 13:09:20|||||||||135
1750079370000|2025-06-16 13:09:30|||||||||720
1750079390000|2025-06-16 13:09:50|412.1|412|412.1|412|412.1|412|412.1|412|1287
1750079410000|2025-06-16 13:10:10|412|411.9|411.9|411.8|412|411.9|411.9|411.8|2214
1750079580000|2025-06-16 13:13:00|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|0
1750079590000|2025-06-16 13:13:10|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|259
1750079620000|2025-06-16 13:13:40|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|3360
1750079660000|2025-06-16 13:14:20||411.4||411.4||411.4||411.4|0
1750079680000|2025-06-16 13:14:40|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|819
1750079710000|2025-06-16 13:15:10|411.5|411.4|411.6|411.5|411.6|411.5|411.5|411.4|374
1750079740000|2025-06-16 13:15:40|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|79
1750079830000|2025-06-16 13:17:10|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|2564
1750079850000|2025-06-16 13:17:30|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|0
1750079860000|2025-06-16 13:17:40|411.8||411.8||411.8||411.8||0
1750079920000|2025-06-16 13:18:40|411.7||411.7||411.7||411.7||0
1750079940000|2025-06-16 13:19:00|411.4|411.3|411.5|411.4|411.5|411.4|411.4|411.3|569
1750080010000|2025-06-16 13:20:10||411.3||411.3||411.3||411.3|671
1750080030000|2025-06-16 13:20:30||411.4||411.4||411.4||411.4|0
1750080100000|2025-06-16 13:21:40|||||||||1500
1750080130000|2025-06-16 13:22:10|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|455
1750080140000|2025-06-16 13:22:20||411.1||411.2||411.2||411.1|44
1750080180000|2025-06-16 13:23:00|411.4||411.4||411.4||411.4||0
1750080190000|2025-06-16 13:23:10|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|508
1750080200000|2025-06-16 13:23:20|411.6||411.6||411.6||411.6||2431
1750080210000|2025-06-16 13:23:30|411.5||411.6||411.6||411.5||444
1750080240000|2025-06-16 13:24:00|411.5||411.6||411.6||411.5||0
1750080250000|2025-06-16 13:24:10|411.5||411.5||411.5||411.5||0
1750080260000|2025-06-16 13:24:20|411.6||411.5||411.6||411.5||1511
1750080280000|2025-06-16 13:24:40|411.6||411.6||411.6||411.6||0
1750080300000|2025-06-16 13:25:00|411.5|411.3|411.4|411.3|411.5|411.3|411.4|411.3|0
1750080340000|2025-06-16 13:25:40|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1750080350000|2025-06-16 13:25:50|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|859
1750080360000|2025-06-16 13:26:00|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|553
1750080410000|2025-06-16 13:26:50||411.2||411.2||411.2||411.2|0
1750080420000|2025-06-16 13:27:00|411.5|411.3|411.5|411.4|411.5|411.4|411.5|411.3|688
1750080460000|2025-06-16 13:27:40|411.6|411.5|411.6|411.4|411.6|411.5|411.6|411.4|622
1750080470000|2025-06-16 13:27:50|||||||||2564
1750080510000|2025-06-16 13:28:30|411.5||411.6||411.6||411.5||0
1750080540000|2025-06-16 13:29:00|411.5||411.5||411.5||411.5||0
1750080570000|2025-06-16 13:29:30||411.3||411.3||411.3||411.3|0
1750080590000|2025-06-16 13:29:50|411.4||411.4||411.4||411.4||0
1750080600000|2025-06-16 13:30:00|||||||||1769
1750080680000|2025-06-16 13:31:20|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|141
1750080690000|2025-06-16 13:31:30|||||||||40
1750080700000|2025-06-16 13:31:40|||||||||2127
1750080730000|2025-06-16 13:32:10|||||||||426
1750080740000|2025-06-16 13:32:20|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|0
1750080750000|2025-06-16 13:32:30|||||||||63
1750080760000|2025-06-16 13:32:40|411.7|411.6|411.9|411.8|411.9|411.8|411.7|411.6|829
1750080770000|2025-06-16 13:32:50|||||||||44
1750080790000|2025-06-16 13:33:10|412|411.9|412|411.9|412|411.9|412|411.9|1761
1750080800000|2025-06-16 13:33:20|412.1|412|412.1|412|412.1|412|412.1|412|0
1750080810000|2025-06-16 13:33:30|412.2||412.2||412.2||412.2||0
1750080820000|2025-06-16 13:33:40|412.1||412.1||412.1||412.1||0
1750080830000|2025-06-16 13:33:50|412.2||412.2||412.2||412.2||0
1750080840000|2025-06-16 13:34:00|412.1||412.1||412.1||412.1||0
1750080850000|2025-06-16 13:34:10|412.2||412.1||412.2||412.1||0
1750080860000|2025-06-16 13:34:20|412.2||412.1||412.2||412.1||0
1750080870000|2025-06-16 13:34:30|412.2||412.2||412.2||412.2||0
1750080880000|2025-06-16 13:34:40|412.1|412.1|412.1|412|412.1|412.1|412.1|412|1095
1750080900000|2025-06-16 13:35:00|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|600
1750080910000|2025-06-16 13:35:10|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|653
1750080920000|2025-06-16 13:35:20||412.1||412.1||412.1||412.1|0
1750080940000|2025-06-16 13:35:40|412.2||412.3||412.3||412.2||0
1750080950000|2025-06-16 13:35:50||412.2||412.2||412.2||412.2|0
1750080970000|2025-06-16 13:36:10|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|0
1750081000000|2025-06-16 13:36:40|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|699
1750081020000|2025-06-16 13:37:00|412.1|412|412|411.8|412.1|412|412|411.8|2834
1750081030000|2025-06-16 13:37:10|412.1|411.9|412.2|412.1|412.2|412.1|412.1|411.9|2520
1750081050000|2025-06-16 13:37:30|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|0
1750081100000|2025-06-16 13:38:20|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|621
1750081130000|2025-06-16 13:38:50|||||||||442
1750081140000|2025-06-16 13:39:00|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|639
1750081160000|2025-06-16 13:39:20|412.4|412.3|412.5|412.4|412.5|412.4|412.4|412.3|848
1750081190000|2025-06-16 13:39:50||412.3||412.3||412.3||412.3|2039
1750081220000|2025-06-16 13:40:20||412.4||412.4||412.4||412.4|0
1750081380000|2025-06-16 13:43:00|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|0
1750081420000|2025-06-16 13:43:40|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|1050
1750081440000|2025-06-16 13:44:00|412.8|412.7|413|412.9|413|412.9|412.8|412.7|653
1750081450000|2025-06-16 13:44:10|412.9|412.8|413|412.8|413|412.8|412.9|412.8|3227
1750081460000|2025-06-16 13:44:20||412.9||412.9||412.9||412.9|0
1750081480000|2025-06-16 13:44:40|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1750081510000|2025-06-16 13:45:10|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|1288
1750081530000|2025-06-16 13:45:30|412.6|412.5|412.4|412.3|412.6|412.5|412.4|412.3|3920
1750081560000|2025-06-16 13:46:00|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|0
1750081580000|2025-06-16 13:46:20|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|842
1750081600000|2025-06-16 13:46:40|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|0
1750081650000|2025-06-16 13:47:30|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|0
1750081660000|2025-06-16 13:47:40|||||||||1270
1750081700000|2025-06-16 13:48:20|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1750081730000|2025-06-16 13:48:50|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|1383
1750081740000|2025-06-16 13:49:00|412.9||412.9||412.9||412.9||373
1750081750000|2025-06-16 13:49:10|412.8|412.8|412.9|412.7|412.9|412.8|412.8|412.7|844
1750081770000|2025-06-16 13:49:30||412.8||412.8||412.8||412.8|0
1750081780000|2025-06-16 13:49:40|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|2564
1750081840000|2025-06-16 13:50:40|412.9|412.8|413|412.9|413|412.9|412.9|412.8|49
1750081860000|2025-06-16 13:51:00|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|1763
1750081880000|2025-06-16 13:51:20|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|0
1750081920000|2025-06-16 13:52:00|412.9||412.9||412.9||412.9||0
1750081930000|2025-06-16 13:52:10|412.8||412.8||412.8||412.8||0
1750081950000|2025-06-16 13:52:30|||||||||600
1750082010000|2025-06-16 13:53:30|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1750082030000|2025-06-16 13:53:50|413|412.9|412.9|412.8|413|412.9|412.9|412.8|2145
1750082040000|2025-06-16 13:54:00|413|412.9|412.9|412.8|413|412.9|412.9|412.8|4406
1750082050000|2025-06-16 13:54:10|413||413||413||413||4176
1750082060000|2025-06-16 13:54:20|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|3727
1750082080000|2025-06-16 13:54:40||412.8||412.8||412.8||412.8|0
1750082110000|2025-06-16 13:55:10|413|412.9|413.1|413|413.1|413|413|412.9|1079
1750082120000|2025-06-16 13:55:20|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|710
1750082130000|2025-06-16 13:55:30|413.3|413.2|413.2|413.1|413.3|413.2|413.2|413.1|0
1750082150000|2025-06-16 13:55:50|413.3||413.3||413.3||413.3||0
1750082160000|2025-06-16 13:56:00|413.2|413.2|413.2|413.1|413.2|413.2|413.2|413.1|0
1750082170000|2025-06-16 13:56:10|413.1|413|413.1|413|413.1|413|413.1|413|1506
1750082180000|2025-06-16 13:56:20|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|150
1750082190000|2025-06-16 13:56:30|413.1|413|413.1|413|413.1|413|413.1|413|746
1750082200000|2025-06-16 13:56:40|413|412.9|413|412.9|413|412.9|413|412.8|1871
1750082250000|2025-06-16 13:57:30|413.1|413|413.1|413|413.1|413|413.1|413|0
1750082260000|2025-06-16 13:57:40|413.2|413.1|413.3|413.2|413.3|413.2|413.2|413.1|449
1750082280000|2025-06-16 13:58:00|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1750082290000|2025-06-16 13:58:10|413.5||413.5||413.5||413.5||1210
1750082310000|2025-06-16 13:58:30||413.4||413.4||413.4||413.4|0
1750082320000|2025-06-16 13:58:40|413.2|413.1|413.2|413|413.2|413.1|413.2|413|831
1750082330000|2025-06-16 13:58:50|413.1|412.9|413|412.8|413.1|412.9|413|412.8|0
1750082340000|2025-06-16 13:59:00||412.9||412.9||412.9||412.8|0
1750082350000|2025-06-16 13:59:10|413.1|413|413.4|413.2|413.4|413.2|413.1|413|1507
1750082360000|2025-06-16 13:59:20|413.3||413.4||413.4||413.3||0
1750082370000|2025-06-16 13:59:30|413.3||413.4||413.4||413.3||0
1750082380000|2025-06-16 13:59:40|413.3||413.3||413.3||413.3||0
1750082390000|2025-06-16 13:59:50|413.4||413.3||413.4||413.3||0
1750082400000|2025-06-16 14:00:00|413.4|413.3|413.2|413.1|413.4|413.3|413.2|413.1|2577
1750082480000|2025-06-16 14:01:20|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.1|0
1750082490000|2025-06-16 14:01:30|413.4|413.3|413.5|413.4|413.5|413.4|413.4|413.3|327
1750082500000|2025-06-16 14:01:40|413.6||413.6||413.6||413.6||180
1750082540000|2025-06-16 14:02:20|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|1500
1750082550000|2025-06-16 14:02:30|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|1492
1750082560000|2025-06-16 14:02:40|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|1532
1750082570000|2025-06-16 14:02:50|413.4|413.3|413.4|413.3|413.5|413.4|413.4|413.3|1432
1750082580000|2025-06-16 14:03:00|413.5||413.5||413.5||413.5||0
1750082590000|2025-06-16 14:03:10|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1750082600000|2025-06-16 14:03:20|413.5|413.4|413.4|413.3|413.5|413.4|413.4|413.3|2184
1750082620000|2025-06-16 14:03:40|413.3|413.2|413.4|413.2|413.4|413.2|413.3|413.2|1260
1750082630000|2025-06-16 14:03:50||413.3||413.3||413.3||413.3|0
1750082640000|2025-06-16 14:04:00|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|758
1750082650000|2025-06-16 14:04:10|||||||||605
1750082670000|2025-06-16 14:04:30|413.6||413.6||413.6||413.6||0
1750082690000|2025-06-16 14:04:50|413.5||413.5||413.6||413.5||0
1750082700000|2025-06-16 14:05:00|413.6|413.3|413.5|413.3|413.6|413.3|413.5|413.3|944
1750082730000|2025-06-16 14:05:30||413.4||413.4||413.4||413.4|250
1750082750000|2025-06-16 14:05:50|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|3161
1750082810000|2025-06-16 14:06:50|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|628
1750082820000|2025-06-16 14:07:00|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|131
1750082860000|2025-06-16 14:07:40|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|685
1750082870000|2025-06-16 14:07:50|413.4|413.3|413.5|413.4|413.5|413.4|413.4|413.3|3178
1750082960000|2025-06-16 14:09:20|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1750082990000|2025-06-16 14:09:50||413.4||413.5||413.5||413.4|0
1750083010000|2025-06-16 14:10:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|1268
1750083030000|2025-06-16 14:10:30|413.6|413.5|413.6|413.4|413.6|413.5|413.6|413.4|0
1750083040000|2025-06-16 14:10:40||413.5||413.5||413.5||413.5|0
1750083060000|2025-06-16 14:11:00||413.4||413.4||413.4||413.4|0
1750083080000|2025-06-16 14:11:20||413.5||413.5||413.5||413.5|0
1750083090000|2025-06-16 14:11:30|413.5|413.4|413.6|413.4|413.6|413.4|413.5|413.4|2564
1750083120000|2025-06-16 14:12:00|413.5|413.3|413.3|413.2|413.5|413.3|413.3|413.2|710
1750083130000|2025-06-16 14:12:10||413.1||413.1||413.1||413.1|1308
1750083160000|2025-06-16 14:12:40|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|0
1750083180000|2025-06-16 14:13:00||413.3||413.3||413.3||413.3|61
1750083190000|2025-06-16 14:13:10|||||||||687
1750083460000|2025-06-16 14:17:40|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|0
1750083480000|2025-06-16 14:18:00|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1750083500000|2025-06-16 14:18:20|||||||||1938
1750083540000|2025-06-16 14:19:00|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|750
1750083600000|2025-06-16 14:20:00|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|1406
1750083630000|2025-06-16 14:20:30|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|1034
1750083650000|2025-06-16 14:20:50|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|1112
1750083660000|2025-06-16 14:21:00|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|261
1750083680000|2025-06-16 14:21:20|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|209
1750083690000|2025-06-16 14:21:30|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|664
1750083740000|2025-06-16 14:22:20||413.1||413.1||413.1||413.1|0
1750083770000|2025-06-16 14:22:50||413.2||413.2||413.2||413.2|0
1750083790000|2025-06-16 14:23:10|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1750083800000|2025-06-16 14:23:20|413.5|413.4|413.6|413.4|413.6|413.5|413.5|413.4|18
1750083840000|2025-06-16 14:24:00||413.5||413.5||413.5||413.5|0
1750083900000|2025-06-16 14:25:00|||||||||949
1750083910000|2025-06-16 14:25:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|646
1750083940000|2025-06-16 14:25:40|413.6||413.6||413.6||413.6||580
1750083990000|2025-06-16 14:26:30||413.5||413.5||413.5||413.5|0
1750084040000|2025-06-16 14:27:20|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|2564
1750084050000|2025-06-16 14:27:30|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1750084080000|2025-06-16 14:28:00|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|44
1750084120000|2025-06-16 14:28:40|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|650
1750084140000|2025-06-16 14:29:00|||||||||1236
1750084200000|2025-06-16 14:30:00|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|150
1750084210000|2025-06-16 14:30:10|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|933
1750084220000|2025-06-16 14:30:20|413.2|413|413.2|413|413.2|413|413.2|413|283
1750084260000|2025-06-16 14:31:00|413.1|413.1|413.2|413.1|413.2|413.1|413.1|413.1|214
1750084270000|2025-06-16 14:31:10|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|0
1750084280000|2025-06-16 14:31:20|413.4|413.3|413.4|413.2|413.4|413.3|413.4|413.2|5287
1750084290000|2025-06-16 14:31:30|413.3|413.3|413.3|413.2|413.3|413.3|413.3|413.2|1439
1750084300000|2025-06-16 14:31:40|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|320
1750084340000|2025-06-16 14:32:20|413.1|413|413.1|413|413.1|413|413.1|413|21
1750084360000|2025-06-16 14:32:40|413.2|413.1|413.3|413.2|413.3|413.2|413.2|413.1|150
1750084370000|2025-06-16 14:32:50|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1750084380000|2025-06-16 14:33:00|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|1685
1750084510000|2025-06-16 14:35:10|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|1605
1750084580000|2025-06-16 14:36:20|||||||||4988
1750084620000|2025-06-16 14:37:00|413.7|413.6|413.6|413.5|413.7|413.6|413.6|413.5|3300
1750084630000|2025-06-16 14:37:10|413.7||413.7||413.7||413.7||1922
1750084670000|2025-06-16 14:37:50||413.6||413.6||413.6||413.6|702
1750084740000|2025-06-16 14:39:00|||||||||2564
1750084750000|2025-06-16 14:39:10|||||||||1012
1750084860000|2025-06-16 14:41:00|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|24
1750084870000|2025-06-16 14:41:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|1920
1750084900000|2025-06-16 14:41:40|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|9789
1750085100000|2025-06-16 14:45:00|||||||||1247
1750085280000|2025-06-16 14:48:00|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|2520
1750085300000|2025-06-16 14:48:20|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|601
1750085460000|2025-06-16 14:51:00|||||||||445
1750085480000|2025-06-16 14:51:20|413.3|413.2|413.2|413.1|413.3|413.2|413.1|413|4475
1750085530000|2025-06-16 14:52:10|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|1995
1750085690000|2025-06-16 14:54:50|||||||||1194
1750085750000|2025-06-16 14:55:50|||||||||794
1750085770000|2025-06-16 14:56:10|413.4|413.3|413.3|413.2|413.4|413.3|413.3|413.2|1779
1750085810000|2025-06-16 14:56:50|413.4|413.3|413.3|413.2|413.4|413.3|413.3|413.2|1748
1750085910000|2025-06-16 14:58:30|||||||||100
1750085930000|2025-06-16 14:58:50|||||||||296
1750085980000|2025-06-16 14:59:40|413.2|413.1|413.1|413|413.2|413.1|413.1|413|1891
1750086110000|2025-06-16 15:01:50|||||||||509
1750086250000|2025-06-16 15:04:10|412.5|412.4|412.6|412.5|412.6|412.5|412.5|412.4|0
1750086260000|2025-06-16 15:04:20|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|0
1750086270000|2025-06-16 15:04:30|412.6|412.5|412.7|412.6|412.7|412.6|412.6|412.5|2564
1750086330000|2025-06-16 15:05:30|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|0
1750086360000|2025-06-16 15:06:00|412.3|412.2|412.4|412.3|412.4|412.3|412.3|412.2|6272
1750086390000|2025-06-16 15:06:30|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|850
1750086400000|2025-06-16 15:06:40|||||||||900
1750086430000|2025-06-16 15:07:10|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|0
1750086510000|2025-06-16 15:08:30|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|2032
1750086560000|2025-06-16 15:09:20|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|1740
1750086590000|2025-06-16 15:09:50|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|1750
1750086640000|2025-06-16 15:10:40|||||||||923
1750086690000|2025-06-16 15:11:30|||||||||11507
1750086910000|2025-06-16 15:15:10|412.5|412.3|412.6|412.4|412.6|412.4|412.5|412.3|0
1750086920000|2025-06-16 15:15:20|412.5|412.3|412.6|412.4|412.6|412.4|412.5|412.3|0
1750086940000|2025-06-16 15:15:40|412.5|412.3|412.4|412.2|412.5|412.3|412.4|412.2|573
1750086950000|2025-06-16 15:15:50|412.5|412.3|412.5|412.3|412.5|412.3|412.4|412.2|3016
1750086960000|2025-06-16 15:16:00|412.4|412.2|412.6|412.4|412.6|412.4|412.4|412.2|7709
1750086970000|2025-06-16 15:16:10|412.5|412.3|412.5|412.3|412.5|412.3|412.5|412.3|0
1750086990000|2025-06-16 15:16:30|412.6|412.4|412.5|412.3|412.6|412.4|412.5|412.3|0
1750087000000|2025-06-16 15:16:40|412.6|412.4|412.6|412.4|412.6|412.4|412.5|412.3|0
1750087010000|2025-06-16 15:16:50|412.5|412.3|412.5|412.3|412.6|412.4|412.5|412.3|0
1750087020000|2025-06-16 15:17:00|412.6|412.4|412.5|412.3|412.6|412.4|412.5|412.3|0
1750087030000|2025-06-16 15:17:10|412.6|412.4|412.6|412.4|412.6|412.4|412.6|412.4|2056
1750087040000|2025-06-16 15:17:20|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|0
1750087050000|2025-06-16 15:17:30|412.6|412.4|412.7|412.5|412.7|412.5|412.6|412.4|0
1750087060000|2025-06-16 15:17:40|||||||||1088
1750087070000|2025-06-16 15:17:50|412.6|412.4|412.7|412.5|412.7|412.5|412.6|412.4|1766
1750087080000|2025-06-16 15:18:00|412.8|412.6|412.7|412.5|412.8|412.6|412.7|412.5|408
1750087100000|2025-06-16 15:18:20|412.8|412.6|412.7|412.5|412.8|412.6|412.7|412.5|0
1750087110000|2025-06-16 15:18:30|412.8|412.6|412.7|412.5|412.8|412.6|412.7|412.5|0
1750087120000|2025-06-16 15:18:40|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|0
1750087130000|2025-06-16 15:18:50|412.7|412.5|412.7|412.5|412.8|412.6|412.7|412.5|0
1750087140000|2025-06-16 15:19:00|412.8|412.6|412.8|412.6|412.8|412.6|412.7|412.5|0
1750087150000|2025-06-16 15:19:10|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|0
1750087170000|2025-06-16 15:19:30|412.8|412.6|412.8|412.6|412.8|412.6|412.7|412.5|0
1750087180000|2025-06-16 15:19:40|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|4428
1750087190000|2025-06-16 15:19:50|412.6|412.4|412.6|412.4|412.7|412.5|412.6|412.4|0
1750087200000|2025-06-16 15:20:00|412.7|412.5|412.6|412.4|412.7|412.5|412.6|412.4|0
1750087210000|2025-06-16 15:20:10|412.7|412.5|412.5|412.3|412.7|412.5|412.5|412.3|4836
1750087220000|2025-06-16 15:20:20|412.6|412.4|412.6|412.4|412.6|412.4|412.6|412.4|570
1750087230000|2025-06-16 15:20:30|412.5|412.3|412.6|412.4|412.6|412.4|412.5|412.3|0
1750087240000|2025-06-16 15:20:40|412.5|412.3|412.5|412.3|412.6|412.4|412.5|412.3|1375
1750087250000|2025-06-16 15:20:50|412.6|412.4|412.5|412.3|412.6|412.4|412.5|412.3|0
1750087260000|2025-06-16 15:21:00|412.6|412.4|412.5|412.3|412.6|412.4|412.5|412.3|0
1750087270000|2025-06-16 15:21:10|412.6|412.4|412.6|412.4|412.6|412.4|412.6|412.4|0
1750087280000|2025-06-16 15:21:20|412.5|412.3|412.6|412.4|412.6|412.4|412.5|412.3|0
1750087290000|2025-06-16 15:21:30|412.5|412.3|412.5|412.3|412.6|412.4|412.5|412.3|781
1750087300000|2025-06-16 15:21:40|412.6|412.4|412.5|412.3|412.6|412.4|412.5|412.3|0
1750087310000|2025-06-16 15:21:50|412.6|412.4|412.6|412.4|412.6|412.4|412.5|412.3|1963
1750087320000|2025-06-16 15:22:00|412.5|412.3|412.5|412.3|412.6|412.4|412.5|412.3|0
1750087330000|2025-06-16 15:22:10|412.6|412.4|412.5|412.3|412.6|412.4|412.5|412.3|0
1750087340000|2025-06-16 15:22:20|412.6|412.4|412.5|412.3|412.6|412.4|412.5|412.3|0
1750087350000|2025-06-16 15:22:30|412.6|412.4|412.6|412.4|412.6|412.4|412.6|412.4|100
1750087360000|2025-06-16 15:22:40|412.7|412.5|412.4|412.2|412.7|412.5|412.4|412.2|305
1750087370000|2025-06-16 15:22:50|412.5|412.3|412.5|412.3|412.5|412.3|412.4|412.2|1295
1750087380000|2025-06-16 15:23:00|412.4|412.2|412.5|412.3|412.5|412.3|412.4|412.2|1068
1750087390000|2025-06-16 15:23:10|412.4|412.2|412.5|412.3|412.5|412.3|412.4|412.2|1043
1750087410000|2025-06-16 15:23:30|412.4|412.2|412.4|412.2|412.5|412.3|412.4|412.2|841
1750087420000|2025-06-16 15:23:40|412.6|412.4|412.5|412.3|412.6|412.4|412.5|412.3|1148
1750087430000|2025-06-16 15:23:50|412.6|412.4|412.6|412.4|412.6|412.4|412.5|412.3|0
1750087440000|2025-06-16 15:24:00|412.5|412.3|412.5|412.3|412.6|412.4|412.5|412.3|0
1750087450000|2025-06-16 15:24:10|412.6|412.4|412.6|412.4|412.6|412.4|412.6|412.4|0
1750087460000|2025-06-16 15:24:20|412.5|412.3|412.6|412.4|412.6|412.4|412.5|412.3|0
1750087470000|2025-06-16 15:24:30|412.5|412.3|412.5|412.3|412.6|412.4|412.5|412.3|0
1750087480000|2025-06-16 15:24:40|412.6|412.4|412.6|412.4|412.6|412.4|412.5|412.3|1219
1750087490000|2025-06-16 15:24:50|412.5|412.3|412.5|412.3|412.5|412.3|412.5|412.3|0
1750087500000|2025-06-16 15:25:00|412.6|412.4|412.6|412.4|412.6|412.4|412.5|412.3|1102
1750087510000|2025-06-16 15:25:10|412.5|412.3|412.6|412.4|412.6|412.4|412.5|412.3|2855
1750087520000|2025-06-16 15:25:20|412.5|412.3|412.6|412.4|412.6|412.4|412.5|412.3|0
1750087530000|2025-06-16 15:25:30|412.5|412.3|412.4|412.2|412.6|412.4|412.4|412.1|3346
1750087540000|2025-06-16 15:25:40|412.3|412.1|412.4|412.2|412.4|412.2|412.3|412.1|0
1750087550000|2025-06-16 15:25:50|412.3|412.1|412.3|412.1|412.3|412.1|412.3|412.1|0
1750087560000|2025-06-16 15:26:00|412.4|412.2|412.3|412.1|412.4|412.2|412.3|412.1|0
1750087570000|2025-06-16 15:26:10|412.4|412.2|412.3|412.1|412.4|412.2|412.3|412.1|0
1750087580000|2025-06-16 15:26:20|412.4|412.2|412.3|412.1|412.4|412.2|412.3|412.1|0
1750087590000|2025-06-16 15:26:30|412.4|412.2|412.3|412.1|412.4|412.2|412.3|412.1|0
1750087600000|2025-06-16 15:26:40|412.4|412.2|412.4|412.2|412.4|412.2|412.4|412.2|1618
1750087610000|2025-06-16 15:26:50|412.3|412.1|412.4|412.2|412.4|412.2|412.3|412.1|0
1750087620000|2025-06-16 15:27:00|412.5|412.3|412.5|412.3|412.5|412.3|412.5|412.3|2610
1750087630000|2025-06-16 15:27:10|412.4|412.2|412.4|412.2|412.5|412.3|412.4|412.2|0
1750087640000|2025-06-16 15:27:20|412.5|412.3|412.5|412.3|412.5|412.3|412.4|412.2|0
1750087650000|2025-06-16 15:27:30|412.4|412.2|412.4|412.2|412.5|412.3|412.4|412.2|1694
1750087660000|2025-06-16 15:27:40|412.5|412.3|412.5|412.3|412.5|412.3|412.4|412.2|0
1750087670000|2025-06-16 15:27:50|412.4|412.2|412.2|412|412.5|412.3|412.2|412|1235
1750087680000|2025-06-16 15:28:00|412.1|411.9|412.1|411.9|412.2|412|412.1|411.9|1760
1750087690000|2025-06-16 15:28:10|412.2|412|412.3|412.1|412.3|412.1|412.2|412|1872
1750087700000|2025-06-16 15:28:20|412.2|412|412.3|412.1|412.3|412.1|412.2|412|0
1750087710000|2025-06-16 15:28:30|412.2|412|412.1|411.9|412.2|412|412.1|411.9|0
1750087720000|2025-06-16 15:28:40|412.2|412|412.2|412|412.2|412|412.1|411.9|12
1750087730000|2025-06-16 15:28:50|412.1|411.9|412.1|411.9|412.2|412|412.1|411.9|3208
1750087740000|2025-06-16 15:29:00|412.2|412|412.1|411.9|412.2|412|412.1|411.9|6132
1750087750000|2025-06-16 15:29:10|412.2|412|412.1|411.9|412.2|412|412.1|411.9|402
1750087760000|2025-06-16 15:29:20|412.2|412|412.2|412|412.2|412|412.1|411.9|0
1750087770000|2025-06-16 15:29:30|412.1|411.9|412.1|411.9|412.2|412|412.1|411.9|1217
1750087780000|2025-06-16 15:29:40|412.2|412|412.2|412|412.2|412|412.1|411.9|0
1750087790000|2025-06-16 15:29:50|412.3|411.9|412.2|411.9|412.3|412|412.2|411.9|1619
1750143620000|2025-06-17 07:00:20|409|408.6|409|408.7|409|408.7|409|408.6|1862
1750143630000|2025-06-17 07:00:30|409.1|408.8|409.1|408.7|409.1|408.8|409.1|408.7|1500
1750143640000|2025-06-17 07:00:40|409||409||409||409||0
1750143650000|2025-06-17 07:00:50|408.9||408.9||408.9||408.9||0
1750143660000|2025-06-17 07:01:00|409.3|408.9|409.3|409|409.3|409|409.3|408.9|4367
1750143670000|2025-06-17 07:01:10|409.2|408.8|409.2|408.8|409.2|408.9|409.2|408.8|0
1750143690000|2025-06-17 07:01:30|409.1||409.2||409.2||409.1||0
1750143700000|2025-06-17 07:01:40|408.9|408.6|408.9|408.6|408.9|408.6|408.9|408.6|246
1750143720000|2025-06-17 07:02:00|408.6|408.1|408.4|408|408.6|408.1|408.4|408|1265
1750143740000|2025-06-17 07:02:20|408.3|407.9|408.3|407.9|408.3|407.9|408.3|407.9|0
1750143750000|2025-06-17 07:02:30|408.2|407.8|408.2|407.8|408.2|407.8|408.2|407.8|0
1750143770000|2025-06-17 07:02:50|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1750143780000|2025-06-17 07:03:00|408.2|408|408.2|408|408.2|408|408.2|408|802
1750143790000|2025-06-17 07:03:10|408.3|408.1|408.4|408.1|408.4|408.1|408.3|408.1|3478
1750143810000|2025-06-17 07:03:30|408.5|408.2|408.5|408.2|408.5|408.2|408.5|408.2|953
1750143860000|2025-06-17 07:04:20|408.7|408.3|408.7|408.5|408.7|408.5|408.7|408.3|170
1750143870000|2025-06-17 07:04:30|408.8|408.6|408.7|408.5|408.8|408.6|408.7|408.5|2883
1750143900000|2025-06-17 07:05:00|408.6|408.4|408.5|408.3|408.6|408.4|408.5|408.3|1214
1750143920000|2025-06-17 07:05:20|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|347
1750143940000|2025-06-17 07:05:40||408.3||408.2||408.3||408.2|0
1750143960000|2025-06-17 07:06:00|408.5||408.4||408.5||408.4||0
1750143980000|2025-06-17 07:06:20|408.3|408|408.3|408|408.3|408|408.3|408|5526
1750144040000|2025-06-17 07:07:20|408.1|407.9|408|407.8|408.1|407.9|408|407.8|1038
1750144050000|2025-06-17 07:07:30|407.9|407.6|407.8|407.5|407.9|407.6|407.8|407.5|396
1750144100000|2025-06-17 07:08:20|408|407.8|408|407.8|408|407.8|408|407.8|2386
1750144150000|2025-06-17 07:09:10|408.2|408|408.2|408|408.2|408|408.1|408|0
1750144180000|2025-06-17 07:09:40|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|1019
1750144190000|2025-06-17 07:09:50||408.2||408.2||408.2||408.2|0
1750144200000|2025-06-17 07:10:00||408.3||408.3||408.3||408.3|0
1750144210000|2025-06-17 07:10:10|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|1982
1750144220000|2025-06-17 07:10:20|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|5586
1750144230000|2025-06-17 07:10:30|408.2|408|408.1|407.9|408.2|408|408.1|407.9|6458
1750144250000|2025-06-17 07:10:50|408.2|408|408.2|408|408.2|408|408.2|408|488
1750144260000|2025-06-17 07:11:00|408.3|408.1|408.4|408.2|408.4|408.2|408.3|408.1|1137
1750144270000|2025-06-17 07:11:10|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|387
1750144280000|2025-06-17 07:11:20|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|352
1750144290000|2025-06-17 07:11:30|408.5|408.4|408.6|408.5|408.6|408.5|408.5|408.4|0
1750144300000|2025-06-17 07:11:40|408.7|408.6|408.7|408.5|408.7|408.6|408.7|408.5|0
1750144330000|2025-06-17 07:12:10|408.6|408.4|408.5|408.4|408.6|408.4|408.5|408.4|0
1750144340000|2025-06-17 07:12:20|408.6|408.5|408.7|408.5|408.7|408.5|408.6|408.5|766
1750144350000|2025-06-17 07:12:30|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|969
1750144360000|2025-06-17 07:12:40|||||||||65
1750144370000|2025-06-17 07:12:50|408.9|408.8|409|408.9|409|408.9|408.8|408.8|1553
1750144380000|2025-06-17 07:13:00|409.1|409|409|408.8|409.1|409|409|408.7|690
1750144400000|2025-06-17 07:13:20||408.9||408.9||408.9||408.9|346
1750144420000|2025-06-17 07:13:40||408.8||408.8||408.8||408.8|48
1750144430000|2025-06-17 07:13:50|408.9|408.6|408.9|408.6|408.9|408.6|408.9|408.6|0
1750144440000|2025-06-17 07:14:00||408.7||408.7||408.7||408.7|0
1750144490000|2025-06-17 07:14:50|409|408.8|409|408.8|409|408.8|409|408.8|690
1750144500000|2025-06-17 07:15:00|409.1|408.9|409.1|408.8|409.1|408.9|408.9|408.8|1572
1750144530000|2025-06-17 07:15:30|409|408.7|408.5|408.3|409|408.7|408.5|408.3|558
1750144540000|2025-06-17 07:15:40|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1750144670000|2025-06-17 07:17:50|||||||||1206
1750144680000|2025-06-17 07:18:00|408.6|408.5|408.7|408.5|408.7|408.5|408.6|408.5|721
1750144700000|2025-06-17 07:18:20|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|131
1750144710000|2025-06-17 07:18:30|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1750144770000|2025-06-17 07:19:30|408.5|408.4|408.7|408.4|408.7|408.4|408.5|408.4|240
1750144790000|2025-06-17 07:19:50|408.8|408.7|408.8|408.6|408.8|408.7|408.8|408.6|0
1750144800000|2025-06-17 07:20:00|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|0
1750144820000|2025-06-17 07:20:20|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|2793
1750144840000|2025-06-17 07:20:40|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|112
1750144850000|2025-06-17 07:20:50|409|408.7|409|408.7|409|408.7|409|408.7|763
1750144910000|2025-06-17 07:21:50||408.8||408.8||408.8||408.8|0
1750144920000|2025-06-17 07:22:00|408.7|408.5|408.7|408.5|408.8|408.5|408.7|408.5|0
1750144930000|2025-06-17 07:22:10|408.8|408.8|409|408.8|409|408.8|408.8|408.8|150
1750144940000|2025-06-17 07:22:20|||||||||473
1750144950000|2025-06-17 07:22:30|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|0
1750145000000|2025-06-17 07:23:20|409.3|409.1|409.4|409.1|409.4|409.1|409.3|409.1|150
1750145030000|2025-06-17 07:23:50|409.5|409.2|409.5|409.3|409.5|409.3|409.5|409.2|0
1750145040000|2025-06-17 07:24:00|409.6||409.5||409.6||409.5||0
1750145140000|2025-06-17 07:25:40|409.7|409.6|409.9|409.6|409.9|409.6|409.6|409.5|1346
1750145150000|2025-06-17 07:25:50|409.8||409.9||409.9||409.8||0
1750145160000|2025-06-17 07:26:00|409.8||409.8||409.8||409.8||0
1750145170000|2025-06-17 07:26:10|409.9||409.9||409.9||409.9||0
1750145200000|2025-06-17 07:26:40|410|409.7|410|409.8|410|409.8|410|409.7|534
1750145260000|2025-06-17 07:27:40|409.9||409.9||409.9||409.9||4539
1750145270000|2025-06-17 07:27:50|410||410||410||410||1059
1750145300000|2025-06-17 07:28:20|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|883
1750145330000|2025-06-17 07:28:50|410|409.8|410|409.8|410|409.8|410|409.8|901
1750145350000|2025-06-17 07:29:10|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|1318
1750145360000|2025-06-17 07:29:20|410|409.8|410.1|409.9|410.1|409.9|409.9|409.7|3692
1750145380000|2025-06-17 07:29:40|410.2|410|410.2|410|410.2|410|410.2|410|0
1750145390000|2025-06-17 07:29:50|||||||||48
1750145400000|2025-06-17 07:30:00|410.4|410.2|410.2|410.1|410.4|410.2|410.2|410.1|1395
1750145410000|2025-06-17 07:30:10|410.1|410|410.1|409.9|410.1|410|410.1|409.9|1063
1750145430000|2025-06-17 07:30:30|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|683
1750145440000|2025-06-17 07:30:40|410|409.8|410|409.8|410|409.8|410|409.8|1318
1750145450000|2025-06-17 07:30:50|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|1044
1750145470000|2025-06-17 07:31:10|409.8|409.6|409.7|409.6|409.8|409.6|409.7|409.6|1318
1750145480000|2025-06-17 07:31:20|409.8||409.8||409.8||409.8||0
1750145510000|2025-06-17 07:31:50|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|463
1750145520000|2025-06-17 07:32:00|||||||||1173
1750145530000|2025-06-17 07:32:10|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|1318
1750145630000|2025-06-17 07:33:50|410|409.8|410|409.8|410|409.8|410|409.8|1318
1750145640000|2025-06-17 07:34:00|409.9|409.7|409.8|409.6|409.9|409.7|409.8|409.6|29
1750145650000|2025-06-17 07:34:10|409.7||409.7||409.7||409.7||1400
1750145670000|2025-06-17 07:34:30|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|2227
1750145680000|2025-06-17 07:34:40|409.7|409.6|409.7|409.5|409.7|409.6|409.7|409.5|1749
1750145700000|2025-06-17 07:35:00|409.8|409.7|409.9|409.8|409.9|409.8|409.8|409.7|928
1750145710000|2025-06-17 07:35:10|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|1318
1750145720000|2025-06-17 07:35:20|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|0
1750145750000|2025-06-17 07:35:50|409.8|409.5|409.6|409.5|409.8|409.5|409.6|409.5|6875
1750145760000|2025-06-17 07:36:00|409.7||409.7||409.7||409.7||1403
1750145800000|2025-06-17 07:36:40|409.6||409.6||409.6||409.6||4222
1750145810000|2025-06-17 07:36:50||409.4||409.5||409.5||409.4|2501
1750145820000|2025-06-17 07:37:00|409.7|409.6|409.8|409.7|409.8|409.7|409.7|409.6|1006
1750145840000|2025-06-17 07:37:20|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|1916
1750145850000|2025-06-17 07:37:30|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|9
1750145870000|2025-06-17 07:37:50|409.9||409.9||409.9||409.9||0
1750145880000|2025-06-17 07:38:00|409.8||409.8||409.8||409.8||0
1750145890000|2025-06-17 07:38:10|409.9||409.9||409.9||409.9||0
1750145900000|2025-06-17 07:38:20||409.8||409.8||409.8||409.8|0
1750145910000|2025-06-17 07:38:30|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1750145980000|2025-06-17 07:39:40|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|1043
1750145990000|2025-06-17 07:39:50|||||||||426
1750146050000|2025-06-17 07:40:50|409.7|409.6|409.6|409.5|409.7|409.6|409.6|409.5|609
1750146110000|2025-06-17 07:41:50|409.8|409.7|409.9|409.7|409.9|409.8|409.8|409.7|0
1750146160000|2025-06-17 07:42:40|409.8||409.8||409.8||409.8||0
1750146170000|2025-06-17 07:42:50||409.6||409.6||409.6||409.6|574
1750146260000|2025-06-17 07:44:20|409.7||409.7||409.7||409.7||0
1750146300000|2025-06-17 07:45:00|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1750146360000|2025-06-17 07:46:00|409.9|409.8|409.9|409.7|409.9|409.8|409.9|409.7|170
1750146370000|2025-06-17 07:46:10|409.8||409.8||409.8||409.8||0
1750146440000|2025-06-17 07:47:20|409.9|409.9|410|409.9|410|409.9|409.9|409.9|138
1750146490000|2025-06-17 07:48:10|410.1|410|410.1|410|410.1|410|410.1|410|0
1750146600000|2025-06-17 07:50:00|410|409.9|409.9|409.8|410|409.9|409.9|409.8|1360
1750146610000|2025-06-17 07:50:10||409.7||409.7||409.7||409.7|953
1750146620000|2025-06-17 07:50:20|409.8||409.8||409.8||409.8||0
1750146640000|2025-06-17 07:50:40||409.6||409.6||409.6||409.6|496
1750146660000|2025-06-17 07:51:00|||||||||959
1750146690000|2025-06-17 07:51:30||409.7||409.7||409.7||409.7|0
1750146720000|2025-06-17 07:52:00|409.9|409.8|409.9|409.7|409.9|409.8|409.9|409.7|832
1750146740000|2025-06-17 07:52:20|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|621
1750146750000|2025-06-17 07:52:30|409.6||409.6||409.6||409.6||0
1750146780000|2025-06-17 07:53:00|||||||||650
1750146830000|2025-06-17 07:53:50|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1750146840000|2025-06-17 07:54:00|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|1196
1750146990000|2025-06-17 07:56:30|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1750147110000|2025-06-17 07:58:30|||||||||432
1750147130000|2025-06-17 07:58:50||409.7||409.7||409.7||409.7|0
1750147150000|2025-06-17 07:59:10|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|1577
1750147160000|2025-06-17 07:59:20|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1750147170000|2025-06-17 07:59:30|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1750147190000|2025-06-17 07:59:50|409.8|409.7|409.8|409.6|409.8|409.7|409.8|409.6|225
1750147210000|2025-06-17 08:00:10|409.7||409.7||409.7||409.7||0
1750147220000|2025-06-17 08:00:20|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1750147250000|2025-06-17 08:00:50|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1750147260000|2025-06-17 08:01:00|||||||||109
1750147300000|2025-06-17 08:01:40|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|7
1750147310000|2025-06-17 08:01:50|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1750147320000|2025-06-17 08:02:00|||||||||429
1750147350000|2025-06-17 08:02:30|||||||||945
1750147360000|2025-06-17 08:02:40|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1750147370000|2025-06-17 08:02:50||409.6||409.6||409.6||409.6|479
1750147490000|2025-06-17 08:04:50|409.6|409.5|409.6|409.5|409.6|409.5|409.4|409.3|2951
1750147500000|2025-06-17 08:05:00|409.5|409.3|409|408.8|409.5|409.3|409|408.8|5203
1750147510000|2025-06-17 08:05:10||408.7||408.7||408.7||408.7|0
1750147520000|2025-06-17 08:05:20|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1750147560000|2025-06-17 08:06:00||408.7||408.7||408.7||408.7|496
1750147570000|2025-06-17 08:06:10|||||||||224
1750147600000|2025-06-17 08:06:40||408.6||408.6||408.6||408.6|98
1750147620000|2025-06-17 08:07:00|408.7||408.8||408.8||408.7||446
1750147650000|2025-06-17 08:07:30|408.7||408.7||408.7||408.7||1200
1750147680000|2025-06-17 08:08:00||408.5||408.5||408.5||408.5|1185
1750147690000|2025-06-17 08:08:10|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|0
1750147700000|2025-06-17 08:08:20|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|0
1750147790000|2025-06-17 08:09:50|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|1461
1750147800000|2025-06-17 08:10:00|408.6|408.5|408.7|408.5|408.7|408.5|408.6|408.5|180
1750147820000|2025-06-17 08:10:20|408.6||408.6||408.6||408.6||0
1750147850000|2025-06-17 08:10:50|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|150
1750147860000|2025-06-17 08:11:00|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|150
1750147880000|2025-06-17 08:11:20|408.7|408.6|408.8|408.7|408.8|408.7|408.7|408.6|1498
1750147890000|2025-06-17 08:11:30||408.6||408.6||408.6||408.6|0
1750147950000|2025-06-17 08:12:30|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|721
1750147970000|2025-06-17 08:12:50||408.6||408.6||408.6||408.6|0
1750147980000|2025-06-17 08:13:00|408.6|408.5|408.5|408.3|408.6|408.5|408.5|408.3|1407
1750148000000|2025-06-17 08:13:20|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|0
1750148050000|2025-06-17 08:14:10||408.3||408.3||408.3||408.3|0
1750148080000|2025-06-17 08:14:40||408.2||408.2||408.2||408.2|1416
1750148090000|2025-06-17 08:14:50|408.6|408.4|408.7|408.5|408.7|408.5|408.5|408.3|5280
1750148100000|2025-06-17 08:15:00|408.9|408.6|408.8|408.7|409|408.8|408.6|408.4|1874
1750148110000|2025-06-17 08:15:10|408.7|408.6|408.8|408.6|409|408.8|408.7|408.6|2276
1750148130000|2025-06-17 08:15:30|408.6|408.4|408.7|408.5|408.7|408.5|408.6|408.4|280
1750148160000|2025-06-17 08:16:00|408.8|408.6|408.8|408.7|408.8|408.7|408.8|408.6|141
1750148170000|2025-06-17 08:16:10||408.6||408.6||408.6||408.6|223
1750148180000|2025-06-17 08:16:20|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|698
1750148190000|2025-06-17 08:16:30|408.8|408.6|408.7|408.5|408.8|408.6|408.7|408.5|1318
1750148200000|2025-06-17 08:16:40|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|460
1750148220000|2025-06-17 08:17:00|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|698
1750148230000|2025-06-17 08:17:10|408.7|408.6|408.8|408.6|408.8|408.6|408.7|408.6|1784
1750148240000|2025-06-17 08:17:20|408.9|408.7|408.8|408.6|408.9|408.7|408.8|408.6|1376
1750148260000|2025-06-17 08:17:40|408.9|408.7|408.6|408.5|408.9|408.7|408.6|408.5|2182
1750148270000|2025-06-17 08:17:50|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|879
1750148280000|2025-06-17 08:18:00||408.7||408.6||408.8||408.6|762
1750148310000|2025-06-17 08:18:30|409|408.9|409|408.7|409|408.9|409|408.7|1906
1750148320000|2025-06-17 08:18:40|||||||||886
1750148330000|2025-06-17 08:18:50||408.8||408.8||408.8||408.8|0
1750148400000|2025-06-17 08:20:00|409.2|409|409.1|409|409.2|409|409.1|409|532
1750148410000|2025-06-17 08:20:10||408.9||408.9||408.9||408.9|1674
1750148420000|2025-06-17 08:20:20|409.2|409|409.2|409.1|409.2|409.1|409.2|409|677
1750148430000|2025-06-17 08:20:30||409||409||409.1||409|2064
1750148440000|2025-06-17 08:20:40|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|0
1750148490000|2025-06-17 08:21:30|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|289
1750148500000|2025-06-17 08:21:40||409||409||409||409|2315
1750148590000|2025-06-17 08:23:10||409.1||409.1||409.1||409.1|0
1750148600000|2025-06-17 08:23:20|409.3|409.2|409.2|409|409.3|409.2|409.2|409|5316
1750148610000|2025-06-17 08:23:30|409.1||409.1||409.1||409.1||0
1750148620000|2025-06-17 08:23:40||408.9||408.9||408.9||408.9|0
1750148630000|2025-06-17 08:23:50|409|408.8|409|408.8|409|408.8|409|408.8|0
1750148640000|2025-06-17 08:24:00|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1750148650000|2025-06-17 08:24:10|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1750148670000|2025-06-17 08:24:30||408.7||408.7||408.7||408.7|0
1750148680000|2025-06-17 08:24:40|408.9|408.8|409|408.9|409|408.9|408.9|408.8|0
1750148700000|2025-06-17 08:25:00|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|4928
1750148710000|2025-06-17 08:25:10||408.7||408.7||408.7||408.7|866
1750148780000|2025-06-17 08:26:20|409|408.8|409|408.9|409|408.9|409|408.8|0
1750148800000|2025-06-17 08:26:40||408.8||408.8||408.8||408.8|1463
1750148810000|2025-06-17 08:26:50|408.9||408.9||408.9||408.9||2212
1750148820000|2025-06-17 08:27:00|||||||||524
1750148840000|2025-06-17 08:27:20|409|408.9|409.1|409|409.1|409|409|408.9|2639
1750148900000|2025-06-17 08:28:20|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1750148910000|2025-06-17 08:28:30|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|120
1750148920000|2025-06-17 08:28:40|409.4||409.4||409.4||409.4||0
1750148950000|2025-06-17 08:29:10|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|99
1750148960000|2025-06-17 08:29:20|409.2|409|409.1|409|409.2|409|409.1|409|690
1750148970000|2025-06-17 08:29:30|||||||||132
1750148980000|2025-06-17 08:29:40|||||||||91
1750149010000|2025-06-17 08:30:10|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|472
1750149070000|2025-06-17 08:31:10|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|718
1750149080000|2025-06-17 08:31:20|409.2|409.1|409.2|409.1|409.3|409.1|409.2|409.1|111
1750149100000|2025-06-17 08:31:40|409.1|409|409.1|409|409.1|409|409.1|409|723
1750149110000|2025-06-17 08:31:50||408.9||408.9||408.9||408.9|82
1750149180000|2025-06-17 08:33:00|409|408.8|409|408.8|409|408.8|409|408.8|1326
1750149190000|2025-06-17 08:33:10|||||||||242
1750149220000|2025-06-17 08:33:40|408.9||408.9||408.9||408.9||3618
1750149230000|2025-06-17 08:33:50||408.7||408.8||408.8||408.7|6144
1750149240000|2025-06-17 08:34:00|409|408.9|409|408.9|409|408.9|409|408.9|71
1750149250000|2025-06-17 08:34:10|||||||||1153
1750149260000|2025-06-17 08:34:20|409.1||409.1||409.1||409.1||689
1750149370000|2025-06-17 08:36:10|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|340
1750149440000|2025-06-17 08:37:20|409.1|408.9|409|408.9|409.1|408.9|409|408.9|1400
1750149450000|2025-06-17 08:37:30|409.1|409|409.1|409|409.1|409|409.1|409|1837
1750149530000|2025-06-17 08:38:50||408.9||408.9||408.9||408.9|778
1750149600000|2025-06-17 08:40:00|409.2|409|409.1|408.9|409.2|409.1|409.1|408.9|1328
1750149610000|2025-06-17 08:40:10|409|408.8|408.9|408.8|409.1|408.8|408.9|408.8|480
1750149640000|2025-06-17 08:40:40|409|408.9|409|408.8|409|408.9|409|408.8|1303
1750149840000|2025-06-17 08:44:00|409.1|409|409.1|409|409.1|409|409.1|409|3173
1750149880000|2025-06-17 08:44:40|||||||||2503
1750149900000|2025-06-17 08:45:00|409.2||409.2||409.2||409.2||1
1750149950000|2025-06-17 08:45:50||409.1||409.1||409.1||409.1|2500
1750149970000|2025-06-17 08:46:10|409.3|409.2|409.3|409.1|409.3|409.2|409.3|409.1|1174
1750150050000|2025-06-17 08:47:30|||||||||100
1750150090000|2025-06-17 08:48:10|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|2100
1750150110000|2025-06-17 08:48:30|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|7023
1750150150000|2025-06-17 08:49:10|409.2|409|409|408.9|409.2|409|409|408.9|2670
1750150190000|2025-06-17 08:49:50|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|774
1750150200000|2025-06-17 08:50:00|||||||||405
1750150300000|2025-06-17 08:51:40|408.8|408.7|408.9|408.8|408.9|408.8|408.8|408.7|3582
1750150310000|2025-06-17 08:51:50|||||||||1842
1750150320000|2025-06-17 08:52:00|408.8|408.7|408.9|408.8|408.9|408.8|408.8|408.7|4074
1750150330000|2025-06-17 08:52:10|408.8|408.6|408.7|408.6|408.8|408.6|408.7|408.6|2739
1750150340000|2025-06-17 08:52:20|||||||||509
1750150350000|2025-06-17 08:52:30||408.5||408.5||408.5||408.5|1648
1750150360000|2025-06-17 08:52:40|408.6||408.6||408.6||408.6||0
1750150370000|2025-06-17 08:52:50|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|150
1750150380000|2025-06-17 08:53:00||408.5||408.5||408.5||408.5|500
1750150420000|2025-06-17 08:53:40||408.6||408.5||408.6||408.5|1248
1750150430000|2025-06-17 08:53:50|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|1400
1750150440000|2025-06-17 08:54:00||408.5||408.5||408.5||408.5|1112
1750150450000|2025-06-17 08:54:10|408.7||408.7||408.7||408.7||1582
1750150460000|2025-06-17 08:54:20|408.8|408.6|408.7|408.5|408.8|408.7|408.7|408.5|0
1750150480000|2025-06-17 08:54:40|408.6|408.4|408.7|408.5|408.7|408.5|408.6|408.4|1205
1750150490000|2025-06-17 08:54:50|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|1648
1750150500000|2025-06-17 08:55:00|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|1022
1750150520000|2025-06-17 08:55:20|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|596
1750150530000|2025-06-17 08:55:30|408.7|408.6|408.7|408.6|408.8|408.6|408.7|408.6|1212
1750150560000|2025-06-17 08:56:00|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|2132
1750150570000|2025-06-17 08:56:10|408.5||408.5||408.6||408.5||2895
1750150600000|2025-06-17 08:56:40|408.6|408.5|408.6|408.4|408.6|408.5|408.6|408.4|0
1750150670000|2025-06-17 08:57:50|408.5||408.5||408.5||408.5||913
1750150700000|2025-06-17 08:58:20|||||||||616
1750150710000|2025-06-17 08:58:30|||||||||3799
1750150720000|2025-06-17 08:58:40||408.3||408.4||408.4||408.3|5577
1750150730000|2025-06-17 08:58:50||408.3||408.4||408.4||408.3|13531
1750150740000|2025-06-17 08:59:00|||||||||603
1750150750000|2025-06-17 08:59:10|||||||||2958
1750150760000|2025-06-17 08:59:20||408.3||408.4||408.4||408.3|0
1750150800000|2025-06-17 09:00:00|||||||||202
1750150810000|2025-06-17 09:00:10||408.2||408.4||408.4||408.2|4761
1750150840000|2025-06-17 09:00:40|408.6||408.6||408.6||408.6||913
1750150870000|2025-06-17 09:01:10|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|265
1750150890000|2025-06-17 09:01:30|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|668
1750150980000|2025-06-17 09:03:00|408.7|408.6|408.8|408.6|408.8|408.7|408.7|408.6|2148
1750150990000|2025-06-17 09:03:10|408.7|408.5|408.7|408.6|408.9|408.7|408.7|408.5|2425
1750151000000|2025-06-17 09:03:20|408.8||408.8||408.8||408.8||1206
1750151030000|2025-06-17 09:03:50|||||||||1171
1750151040000|2025-06-17 09:04:00|408.7||408.7||408.7||408.7||2399
1750151100000|2025-06-17 09:05:00||408.5||408.5||408.5||408.5|853
1750151110000|2025-06-17 09:05:10|408.6||408.6||408.6||408.6||634
1750151120000|2025-06-17 09:05:20|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|2339
1750151130000|2025-06-17 09:05:30|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|0
1750151140000|2025-06-17 09:05:40|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|123
1750151180000|2025-06-17 09:06:20|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|1013
1750151190000|2025-06-17 09:06:30||408.6||408.6||408.6||408.6|1211
1750151210000|2025-06-17 09:06:50|408.7||408.7||408.7||408.7||0
1750151240000|2025-06-17 09:07:20|||||||||494
1750151260000|2025-06-17 09:07:40||408.5||408.5||408.5||408.5|0
1750151340000|2025-06-17 09:09:00|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|120
1750151350000|2025-06-17 09:09:10|408.9|408.8|408.9|408.7|408.9|408.8|408.9|408.7|1202
1750151360000|2025-06-17 09:09:20|408.8||408.8||408.8||408.8||759
1750151390000|2025-06-17 09:09:50|||||||||156
1750151400000|2025-06-17 09:10:00|408.7|408.6|408.8|408.6|408.8|408.6|408.7|408.6|0
1750151440000|2025-06-17 09:10:40|408.7||408.7||408.7||408.7||4
1750151460000|2025-06-17 09:11:00|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|692
1750151470000|2025-06-17 09:11:10|408.9||408.9||408.9||408.9||0
1750151480000|2025-06-17 09:11:20|408.8||408.8||408.8||408.8||0
1750151500000|2025-06-17 09:11:40|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|489
1750151510000|2025-06-17 09:11:50|||||||||973
1750151530000|2025-06-17 09:12:10||408.5||408.5||408.5||408.5|438
1750151540000|2025-06-17 09:12:20|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|1021
1750151560000|2025-06-17 09:12:40||408.5||408.5||408.5||408.5|0
1750151600000|2025-06-17 09:13:20||408.4||408.4||408.4||408.4|175
1750151660000|2025-06-17 09:14:20||408.5||408.5||408.5||408.5|0
1750151670000|2025-06-17 09:14:30|408.7|408.6|408.7|408.5|408.7|408.6|408.7|408.5|468
1750151680000|2025-06-17 09:14:40|408.9|408.6|408.9|408.8|408.9|408.8|408.9|408.6|0
1750151700000|2025-06-17 09:15:00|409|408.9|409|408.9|409|408.9|409|408.9|472
1750151710000|2025-06-17 09:15:10|||||||||149
1750151760000|2025-06-17 09:16:00|409.1|409|409.1|409|409.1|409|409.1|409|2446
1750151770000|2025-06-17 09:16:10|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|746
1750151890000|2025-06-17 09:18:10|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|1143
1750151960000|2025-06-17 09:19:20|409.2|409.1|409.1|409|409.2|409.1|409.1|409|2450
1750151990000|2025-06-17 09:19:50|409|408.9|409.1|409|409.1|409|409|408.9|2633
1750152000000|2025-06-17 09:20:00|||||||||219
1750152050000|2025-06-17 09:20:50||408.9||408.9||408.9||408.9|236
1750152060000|2025-06-17 09:21:00|409||409||409||409||0
1750152170000|2025-06-17 09:22:50|409.1|409|409.1|409|409.1|409|409.1|409|521
1750152180000|2025-06-17 09:23:00|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|646
1750152240000|2025-06-17 09:24:00|||||||||1031
1750152280000|2025-06-17 09:24:40|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|1836
1750152290000|2025-06-17 09:24:50||409.1||409.1||409.1||409.1|0
1750152300000|2025-06-17 09:25:00|||||||||40
1750152330000|2025-06-17 09:25:30|409.2|409|409.2|409|409.2|409|409.2|409|0
1750152340000|2025-06-17 09:25:40|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|0
1750152440000|2025-06-17 09:27:20|||||||||188
1750152470000|2025-06-17 09:27:50|409||409||409||409||0
1750152480000|2025-06-17 09:28:00|||||||||1191
1750152490000|2025-06-17 09:28:10|||||||||1659
1750152540000|2025-06-17 09:29:00|408.9|408.8|408.9|408.7|408.9|408.8|408.9|408.7|1799
1750152550000|2025-06-17 09:29:10|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|488
1750152560000|2025-06-17 09:29:20|409|408.9|409|408.9|409|408.9|409|408.9|0
1750152600000|2025-06-17 09:30:00|409.1||409.1||409.1||409.1||494
1750152630000|2025-06-17 09:30:30||409||409||409||409|0
1750152660000|2025-06-17 09:31:00|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|1649
1750152670000|2025-06-17 09:31:10|409.1|409|409.1|409|409.1|409|409.1|409|119
1750152680000|2025-06-17 09:31:20|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|150
1750152690000|2025-06-17 09:31:30|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|1500
1750152790000|2025-06-17 09:33:10|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1750152810000|2025-06-17 09:33:30|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|0
1750152830000|2025-06-17 09:33:50|409.5||409.6||409.6||409.5||0
1750152870000|2025-06-17 09:34:30|409.5||409.5||409.5||409.5||0
1750152930000|2025-06-17 09:35:30|409.6||409.5||409.6||409.5||0
1750153000000|2025-06-17 09:36:40|||||||||200
1750153020000|2025-06-17 09:37:00|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|1359
1750153060000|2025-06-17 09:37:40||409.2||409.2||409.2||409.2|1523
1750153070000|2025-06-17 09:37:50|409.3||409.3||409.3||409.3||0
1750153150000|2025-06-17 09:39:10|409.2|409.1|409.3|409.1|409.3|409.1|409.2|409.1|511
1750153160000|2025-06-17 09:39:20|409.2||409.3||409.3||409.2||0
1750153200000|2025-06-17 09:40:00||409.2||409.2||409.2||409.2|0
1750153260000|2025-06-17 09:41:00||409.1||409.1||409.1||409.1|1001
1750153330000|2025-06-17 09:42:10||409.2||409.2||409.2||409.2|0
1750153530000|2025-06-17 09:45:30|||||||||2013
1750153550000|2025-06-17 09:45:50|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|957
1750153590000|2025-06-17 09:46:30|||||||||2906
1750153620000|2025-06-17 09:47:00|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1750153630000|2025-06-17 09:47:10|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1750153640000|2025-06-17 09:47:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|791
1750153660000|2025-06-17 09:47:40|409.8||409.8||409.8||409.8||0
1750153670000|2025-06-17 09:47:50|409.7||409.7||409.7||409.7||0
1750153680000|2025-06-17 09:48:00|409.8||409.8||409.8||409.8||0
1750153690000|2025-06-17 09:48:10||409.7||409.7||409.7||409.7|0
1750153710000|2025-06-17 09:48:30|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|737
1750153770000|2025-06-17 09:49:30|410|409.9|410|409.9|410|409.9|410|409.9|0
1750153850000|2025-06-17 09:50:50||409.8||409.8||409.8||409.8|98
1750154060000|2025-06-17 09:54:20|409.9|409.9|410|409.9|410|409.9|409.9|409.9|1334
1750154070000|2025-06-17 09:54:30|||||||||2116
1750154110000|2025-06-17 09:55:10||409.8||409.8||409.8||409.8|970
1750154130000|2025-06-17 09:55:30||409.9||409.9||409.9||409.9|0
1750154230000|2025-06-17 09:57:10|410.1|410|410.1|410|410.1|410|410.1|410|2440
1750154250000|2025-06-17 09:57:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|1498
1750154300000|2025-06-17 09:58:20|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1197
1750154310000|2025-06-17 09:58:30|||||||||450
1750154350000|2025-06-17 09:59:10||410.1||410.2||410.2||410.1|2898
1750154380000|2025-06-17 09:59:40|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|834
1750154400000|2025-06-17 10:00:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|206
1750154410000|2025-06-17 10:00:10|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|539
1750154450000|2025-06-17 10:00:50|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|150
1750154460000|2025-06-17 10:01:00||410.1||410.1||410.1||410.1|0
1750154520000|2025-06-17 10:02:00|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|586
1750154530000|2025-06-17 10:02:10|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|1
1750154620000|2025-06-17 10:03:40|410.4|410.3|410.5|410.4|410.5|410.4|410.4|410.3|457
1750154630000|2025-06-17 10:03:50|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1750154670000|2025-06-17 10:04:30|||||||||800
1750154680000|2025-06-17 10:04:40|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|1259
1750154790000|2025-06-17 10:06:30|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1750154820000|2025-06-17 10:07:00||410.6||410.6||410.6||410.6|507
1750154840000|2025-06-17 10:07:20|410.7||410.7||410.7||410.7||0
1750154880000|2025-06-17 10:08:00|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|600
1750154920000|2025-06-17 10:08:40|410.6|410.5|410.5|410.4|410.6|410.5|410.5|410.4|924
1750154970000|2025-06-17 10:09:30|410.6||410.6||410.6||410.6||0
1750155050000|2025-06-17 10:10:50|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1750155060000|2025-06-17 10:11:00|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|643
1750155070000|2025-06-17 10:11:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|409
1750155080000|2025-06-17 10:11:20|411|410.9|411|410.9|411|410.9|411|410.9|4150
1750155100000|2025-06-17 10:11:40|||||||||471
1750155170000|2025-06-17 10:12:50|411.1|411|411.1|411|411.1|411|411.1|411|0
1750155220000|2025-06-17 10:13:40|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|515
1750155420000|2025-06-17 10:17:00|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1750155430000|2025-06-17 10:17:10|411.2|411.1|410.8|410.7|411.2|411.1|410.8|410.7|3279
1750155470000|2025-06-17 10:17:50|410.9|410.8|410.9|410.7|410.9|410.8|410.9|410.7|0
1750155500000|2025-06-17 10:18:20|410.7|410.6|410.8|410.6|410.8|410.6|410.7|410.6|457
1750155520000|2025-06-17 10:18:40|410.9|410.7|410.8|410.7|410.9|410.7|410.8|410.7|0
1750155560000|2025-06-17 10:19:20|410.9||410.9||410.9||410.9||0
1750155570000|2025-06-17 10:19:30|410.8||410.8||410.8||410.8||0
1750155610000|2025-06-17 10:20:10|411|410.9|411|410.9|411|410.9|411|410.9|456
1750155640000|2025-06-17 10:20:40|410.9|410.8|411|410.8|411|410.8|410.9|410.8|1648
1750155830000|2025-06-17 10:23:50|410.9||410.9||410.9||410.9||0
1750155870000|2025-06-17 10:24:30||410.7||410.8||410.8||410.7|1341
1750155880000|2025-06-17 10:24:40|411|410.9|411|410.9|411|410.9|411|410.9|0
1750155910000|2025-06-17 10:25:10|411.1|411|411.1|411|411.1|411|411.1|411|1419
1750155940000|2025-06-17 10:25:40|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1750155980000|2025-06-17 10:26:20||411.2||411.2||411.2||411.2|0
1750156000000|2025-06-17 10:26:40|411.4|411.3|411.5|411.4|411.5|411.4|411.4|411.3|1370
1750156010000|2025-06-17 10:26:50|||||||||1253
1750156020000|2025-06-17 10:27:00|||||||||1693
1750156030000|2025-06-17 10:27:10|||||||||1413
1750156040000|2025-06-17 10:27:20|411.6|411.5|411.8|411.7|411.8|411.7|411.6|411.5|113
1750156050000|2025-06-17 10:27:30|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|1374
1750156080000|2025-06-17 10:28:00|411.8||411.8||411.8||411.8||0
1750156090000|2025-06-17 10:28:10|411.7||411.7||411.7||411.7||0
1750156110000|2025-06-17 10:28:30||411.5||411.6||411.6||411.5|0
1750156140000|2025-06-17 10:29:00|||||||||648
1750156160000|2025-06-17 10:29:20|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|371
1750156170000|2025-06-17 10:29:30|411.7||411.7||411.7||411.7||0
1750156200000|2025-06-17 10:30:00|411.6||411.6||411.6||411.6||0
1750156280000|2025-06-17 10:31:20|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|573
1750156320000|2025-06-17 10:32:00||411.6||411.6||411.6||411.6|1853
1750156330000|2025-06-17 10:32:10||411.7||411.7||411.7||411.7|0
1750156350000|2025-06-17 10:32:30|411.9|411.8|412|411.8|412|411.9|411.9|411.8|1271
1750156470000|2025-06-17 10:34:30||411.9||411.9||411.9||411.9|636
1750156480000|2025-06-17 10:34:40|412.2|412|412.1|412|412.2|412|412.1|412|0
1750156560000|2025-06-17 10:36:00|412|411.9|412|411.9|412|411.9|412|411.9|0
1750156610000|2025-06-17 10:36:50||411.8||411.8||411.8||411.8|1272
1750156740000|2025-06-17 10:39:00|412.1|412|412.1|412|412.1|412|412.1|412|0
1750156870000|2025-06-17 10:41:10|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|0
1750156890000|2025-06-17 10:41:30|||||||||758
1750156900000|2025-06-17 10:41:40|412.1|412|412|411.9|412.1|412|412|411.9|1044
1750156910000|2025-06-17 10:41:50|411.9|411.8|412|411.9|412|411.9|411.9|411.8|475
1750157010000|2025-06-17 10:43:30|412.1||412.1||412.1||412.1||0
1750157030000|2025-06-17 10:43:50|412||412.1||412.1||412||0
1750157040000|2025-06-17 10:44:00|412||412||412||412||0
1750157050000|2025-06-17 10:44:10|412.1||412.1||412.1||412.1||0
1750157080000|2025-06-17 10:44:40|412||412||412||412||0
1750157100000|2025-06-17 10:45:00|412.1||412.1||412.1||412.1||0
1750157130000|2025-06-17 10:45:30||412||411.9||412||411.9|100
1750157210000|2025-06-17 10:46:50|||||||||700
1750157250000|2025-06-17 10:47:30|412.2|412|412.2|412|412.2|412|412.2|412|2519
1750157330000|2025-06-17 10:48:50||412.1||412.1||412.1||412.1|7992
1750157340000|2025-06-17 10:49:00|412.1|412|412.2|412|412.2|412|412.1|412|0
1750157350000|2025-06-17 10:49:10|412.1||412.1||412.1||412.1||0
1750157360000|2025-06-17 10:49:20|412.2||412.2||412.2||412.2||0
1750157440000|2025-06-17 10:50:40|412.1||412.1||412.1||412.1||0
1750157450000|2025-06-17 10:50:50|412.2||412.2||412.2||412.2||0
1750157480000|2025-06-17 10:51:20|412.3|412.1|412.3|412.1|412.3|412.1|412.3|412.1|0
1750157490000|2025-06-17 10:51:30|412.2||412.2||412.2||412.2||0
1750157790000|2025-06-17 10:56:30|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|622
1750157870000|2025-06-17 10:57:50|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|0
1750157890000|2025-06-17 10:58:10|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|1545
1750157900000|2025-06-17 10:58:20|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|1487
1750158000000|2025-06-17 11:00:00|412.3|412.2|412.5|412.4|412.5|412.4|412.3|412.2|1113
1750158070000|2025-06-17 11:01:10|||||||||1820
1750158110000|2025-06-17 11:01:50|412.6||412.6||412.6||412.6||0
1750158160000|2025-06-17 11:02:40|||||||||500
1750158180000|2025-06-17 11:03:00|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|2463
1750158190000|2025-06-17 11:03:10|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|3863
1750158270000|2025-06-17 11:04:30||412.7||412.7||412.7||412.7|2165
1750158310000|2025-06-17 11:05:10|412.8||412.8||412.8||412.8||0
1750158370000|2025-06-17 11:06:10|||||||||3227
1750158410000|2025-06-17 11:06:50|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|1456
1750158420000|2025-06-17 11:07:00|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|2935
1750158440000|2025-06-17 11:07:20|412.8||412.9||412.9||412.8||0
1750158450000|2025-06-17 11:07:30||412.8||412.8||412.8||412.8|0
1750158500000|2025-06-17 11:08:20|412.8|412.7|412.7|412.6|412.8|412.7|412.7|412.6|962
1750158540000|2025-06-17 11:09:00|||||||||2230
1750158590000|2025-06-17 11:09:50|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|0
1750158600000|2025-06-17 11:10:00|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1750158640000|2025-06-17 11:10:40|413|412.9|413|412.9|413|412.9|413|412.9|0
1750158670000|2025-06-17 11:11:10|413.1|413|413.1|413|413.1|413|413.1|413|1258
1750158730000|2025-06-17 11:12:10|413|412.9|413|412.9|413|412.9|413|412.9|238
1750158790000|2025-06-17 11:13:10|413.1|413|413.1|413|413.1|413|413.1|413|1366
1750158900000|2025-06-17 11:15:00|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1750158910000|2025-06-17 11:15:10|413.1|413|413.1|413|413.1|413|413.1|413|1408
1750158950000|2025-06-17 11:15:50||412.9||412.9||412.9||412.9|0
1750159010000|2025-06-17 11:16:50||413||413||413||413|0
1750159040000|2025-06-17 11:17:20|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1750159050000|2025-06-17 11:17:30|||||||||1309
1750159060000|2025-06-17 11:17:40||413||413||413||413|0
1750159130000|2025-06-17 11:18:50||413.1||413.1||413.1||413.1|745
1750159170000|2025-06-17 11:19:30|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|0
1750159210000|2025-06-17 11:20:10||413.1||413.1||413.1||413.1|0
1750159230000|2025-06-17 11:20:30|413.2||413.2||413.2||413.2||0
1750159280000|2025-06-17 11:21:20|413.1|413|413.1|413|413.1|413|413.1|413|502
1750159290000|2025-06-17 11:21:30|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1750159300000|2025-06-17 11:21:40|||||||||530
1750159710000|2025-06-17 11:28:30|413.1|413|413.1|413|413.1|413|413.1|413|1393
1750159830000|2025-06-17 11:30:30||412.9||412.9||412.9||412.9|454
1750159910000|2025-06-17 11:31:50||413||413||413||413|0
1750160010000|2025-06-17 11:33:30|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1750160070000|2025-06-17 11:34:30|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|1633
1750160150000|2025-06-17 11:35:50|||||||||1700
1750160220000|2025-06-17 11:37:00|413.5||413.5||413.5||413.5||257
1750160360000|2025-06-17 11:39:20|413.7|413.4|413.6|413.4|413.7|413.6|413.6|413.4|1392
1750160400000|2025-06-17 11:40:00|413.5|413.3|413.4|413.3|413.5|413.3|413.3|413.2|4245
1750160410000|2025-06-17 11:40:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|1087
1750160420000|2025-06-17 11:40:20|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|1546
1750160520000|2025-06-17 11:42:00||413.4||413.4||413.4||413.4|1087
1750160670000|2025-06-17 11:44:30||413.5||413.4||413.5||413.4|0
1750160880000|2025-06-17 11:48:00|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|651
1750160890000|2025-06-17 11:48:10|413.6|413.4|413.5|413.4|413.6|413.4|413.5|413.4|500
1750161040000|2025-06-17 11:50:40|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|1641
1750161060000|2025-06-17 11:51:00|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|1145
1750161080000|2025-06-17 11:51:20|||||||||1011
1750161200000|2025-06-17 11:53:20|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1750161250000|2025-06-17 11:54:10|413.5|413.4|413.4|413.3|413.5|413.4|413.4|413.3|3419
1750161280000|2025-06-17 11:54:40|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|474
1750161290000|2025-06-17 11:54:50|413.2|413.1|413.3|413.2|413.3|413.2|413.2|413.1|1003
1750161360000|2025-06-17 11:56:00|413.4|413.3|413.4|413.2|413.4|413.3|413.4|413.2|2155
1750161510000|2025-06-17 11:58:30|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|767
1750161650000|2025-06-17 12:00:50|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|0
1750161710000|2025-06-17 12:01:50|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1750161740000|2025-06-17 12:02:20|413.3|413.2|413.4|413.2|413.4|413.2|413.3|413.2|1197
1750161750000|2025-06-17 12:02:30|413.3||413.3||413.3||413.3||0
1750161860000|2025-06-17 12:04:20|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|1226
1750161910000|2025-06-17 12:05:10|413.1|413|413.1|413|413.1|413|413.1|413|605
1750161980000|2025-06-17 12:06:20|413.2||413.1||413.2||413.1||816
1750162210000|2025-06-17 12:10:10|413|412.9|413|412.9|413|412.9|413|412.9|1603
1750162250000|2025-06-17 12:10:50|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|591
1750162390000|2025-06-17 12:13:10|413|412.9|413|412.9|413|412.9|413|412.9|1451
1750162440000|2025-06-17 12:14:00||412.8||412.8||412.8||412.8|1158
1750162640000|2025-06-17 12:17:20||412.9||412.9||412.9||412.9|0
1750162700000|2025-06-17 12:18:20|413.1|413|413.1|413|413.1|413|413.1|413|0
1750162720000|2025-06-17 12:18:40|413|412.9|413|412.9|413|412.9|413|412.9|1034
1750162730000|2025-06-17 12:18:50|413.1||413.1||413.1||413.1||0
1750162820000|2025-06-17 12:20:20||413||413||413||413|0
1750162860000|2025-06-17 12:21:00|||||||||1575
1750162870000|2025-06-17 12:21:10|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|8
1750162940000|2025-06-17 12:22:20|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|150
1750162950000|2025-06-17 12:22:30|412.8||412.7||412.8||412.7||150
1750162960000|2025-06-17 12:22:40|412.8||412.8||412.8||412.8||0
1750163010000|2025-06-17 12:23:30|412.7|412.7|412.8|412.7|412.8|412.7|412.7|412.7|0
1750163070000|2025-06-17 12:24:30|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|1087
1750163160000|2025-06-17 12:26:00|412.8||412.8||412.8||412.8||1701
1750163200000|2025-06-17 12:26:40|413|412.9|413|412.9|413|412.9|413|412.9|0
1750163210000|2025-06-17 12:26:50|413.1|413|412.9|412.8|413.1|413|412.9|412.8|0
1750163220000|2025-06-17 12:27:00|413||413||413||413||0
1750163250000|2025-06-17 12:27:30|412.9||412.9||412.9||412.9||0
1750163400000|2025-06-17 12:30:00|413|412.7|412.9|412.7|413|412.7|412.9|412.7|2749
1750163410000|2025-06-17 12:30:10|413|412.8|413|412.8|413|412.8|413|412.8|463
1750163430000|2025-06-17 12:30:30|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|1123
1750163450000|2025-06-17 12:30:50||412.8||412.8||412.8||412.8|0
1750163460000|2025-06-17 12:31:00|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|538
1750163480000|2025-06-17 12:31:20|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1750163550000|2025-06-17 12:32:30|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|1800
1750163560000|2025-06-17 12:32:40||412.5||412.5||412.5||412.5|797
1750163570000|2025-06-17 12:32:50|412.6|412.4|412.6|412.4|412.6|412.4|412.6|412.4|267
1750163600000|2025-06-17 12:33:20||412.5||412.5||412.5||412.5|0
1750163650000|2025-06-17 12:34:10|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|1526
1750163660000|2025-06-17 12:34:20|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|959
1750163670000|2025-06-17 12:34:30|412.7||412.7||412.7||412.7||0
1750163730000|2025-06-17 12:35:30|412.6||412.6||412.6||412.6||0
1750163810000|2025-06-17 12:36:50|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|0
1750163960000|2025-06-17 12:39:20|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|817
1750163980000|2025-06-17 12:39:40|||||||||2727
1750163990000|2025-06-17 12:39:50||412.6||412.6||412.6||412.6|1436
1750164130000|2025-06-17 12:42:10||412.7||412.7||412.7||412.7|0
1750164150000|2025-06-17 12:42:30|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|816
1750164190000|2025-06-17 12:43:10||412.7||412.7||412.7||412.7|459
1750164210000|2025-06-17 12:43:30|412.8||412.8||412.8||412.8||0
1750164220000|2025-06-17 12:43:40||412.6||412.6||412.6||412.6|3327
1750164240000|2025-06-17 12:44:00|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|2423
1750164250000|2025-06-17 12:44:10|413|412.9|413|412.9|413|412.9|413|412.9|81
1750164260000|2025-06-17 12:44:20|413.1|413|413.1|413|413.1|413|413.1|413|0
1750164310000|2025-06-17 12:45:10|413|412.9|413|412.9|413|412.9|413|412.9|654
1750164350000|2025-06-17 12:45:50|||||||||503
1750164410000|2025-06-17 12:46:50|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|1003
1750164420000|2025-06-17 12:47:00|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|0
1750164430000|2025-06-17 12:47:10||412.6||412.6||412.6||412.6|0
1750164460000|2025-06-17 12:47:40|412.7||412.7||412.7||412.7||473
1750164470000|2025-06-17 12:47:50|||||||||104
1750164480000|2025-06-17 12:48:00|412.8||412.8||412.8||412.8||0
1750164550000|2025-06-17 12:49:10||412.7||412.7||412.7||412.7|0
1750164790000|2025-06-17 12:53:10|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|556
1750164860000|2025-06-17 12:54:20|||||||||560
1750164900000|2025-06-17 12:55:00|412.8|412.7|412.7|412.6|412.8|412.7|412.7|412.6|2499
1750164970000|2025-06-17 12:56:10|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|1202
1750165000000|2025-06-17 12:56:40|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|1699
1750165070000|2025-06-17 12:57:50|||||||||1500
1750165090000|2025-06-17 12:58:10|412.8|412.7|412.9|412.8|412.9|412.8|412.8|412.7|1594
1750165120000|2025-06-17 12:58:40|||||||||66
1750165170000|2025-06-17 12:59:30|413|412.9|413.1|412.9|413.1|412.9|413|412.9|1
1750165180000|2025-06-17 12:59:40||413||413||413||413|0
1750165200000|2025-06-17 13:00:00|413|412.9|413|412.9|413|412.9|413|412.9|2332
1750165210000|2025-06-17 13:00:10|413.1|413|413.1|413|413.1|413|413.1|413|192
1750165370000|2025-06-17 13:02:50|||||||||1327
1750165390000|2025-06-17 13:03:10||412.9||412.9||412.9||412.9|1185
1750165400000|2025-06-17 13:03:20||413||413||413||413|0
1750165420000|2025-06-17 13:03:40||412.9||412.9||412.9||412.9|524
1750165460000|2025-06-17 13:04:20|413||413||413||413||0
1750165480000|2025-06-17 13:04:40|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|1432
1750165560000|2025-06-17 13:06:00|413|412.9|413|412.9|413|412.9|413|412.9|1
1750165650000|2025-06-17 13:07:30|413.1|413|413.1|413|413.1|413|413.1|413|0
1750165660000|2025-06-17 13:07:40|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|111
1750165720000|2025-06-17 13:08:40||413||413||413||413|84
1750165730000|2025-06-17 13:08:50|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|0
1750165770000|2025-06-17 13:09:30|413||413||413||413||0
1750165820000|2025-06-17 13:10:20|413.1|413|413.1|413|413.1|413|413.1|413|0
1750165830000|2025-06-17 13:10:30|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1750165850000|2025-06-17 13:10:50|413.4|413.3|413.5|413.4|413.5|413.4|413.4|413.3|0
1750165870000|2025-06-17 13:11:10|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|505
1750165880000|2025-06-17 13:11:20|413.7|413.6|413.8|413.6|413.8|413.6|413.7|413.6|1594
1750166040000|2025-06-17 13:14:00|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|3006
1750166230000|2025-06-17 13:17:10||413.6||413.6||413.6||413.6|0
1750166250000|2025-06-17 13:17:30|413.8|413.7|413.5|413.4|413.8|413.7|413.5|413.4|2964
1750166260000|2025-06-17 13:17:40|413.6||413.6||413.6||413.6||180
1750166310000|2025-06-17 13:18:30|413.7|413.6|413.7|413.6|413.8|413.7|413.7|413.6|992
1750166400000|2025-06-17 13:20:00|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|1300
1750166430000|2025-06-17 13:20:30|413.7|413.6|413.8|413.7|413.8|413.7|413.7|413.6|1563
1750166440000|2025-06-17 13:20:40|413.7|413.6|413.8|413.6|413.8|413.7|413.7|413.6|536
1750166460000|2025-06-17 13:21:00|413.7||413.7||413.7||413.7||0
1750166480000|2025-06-17 13:21:20|413.6|413.5|413.4|413.2|413.6|413.5|413.4|413.2|3945
1750166490000|2025-06-17 13:21:30||413.3||413.3||413.3||413.3|0
1750166560000|2025-06-17 13:22:40|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|1
1750166580000|2025-06-17 13:23:00||413.3||413.3||413.3||413.3|1062
1750166620000|2025-06-17 13:23:40|413.4||413.4||413.4||413.4||0
1750166680000|2025-06-17 13:24:40||413.2||413.2||413.2||413.2|1572
1750166700000|2025-06-17 13:25:00|413.5|413.3|413.5|413.4|413.5|413.4|413.5|413.3|490
1750166710000|2025-06-17 13:25:10|||||||||736
1750166750000|2025-06-17 13:25:50|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|1073
1750166770000|2025-06-17 13:26:10|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|1331
1750166810000|2025-06-17 13:26:50|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|1598
1750166830000|2025-06-17 13:27:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|1673
1750166930000|2025-06-17 13:28:50|||||||||597
1750166990000|2025-06-17 13:29:50|||||||||180
1750167000000|2025-06-17 13:30:00|413.6|413.5|413.5|413.4|413.6|413.5|413.5|413.4|768
1750167020000|2025-06-17 13:30:20|413.4|413.3|413.3|413.2|413.4|413.3|413.3|413.2|1290
1750167030000|2025-06-17 13:30:30||413.1||413.1||413.1||413.1|1875
1750167040000|2025-06-17 13:30:40|413.4|413.2|413.4|413.3|413.4|413.3|413.4|413.2|1747
1750167060000|2025-06-17 13:31:00|413.5|413.4|413.7|413.5|413.7|413.6|413.5|413.4|3482
1750167070000|2025-06-17 13:31:10||413.6||413.6||413.6||413.6|0
1750167100000|2025-06-17 13:31:40|413.9|413.8|413.9|413.7|413.9|413.8|413.9|413.7|1215
1750167120000|2025-06-17 13:32:00|413.8||413.8||413.8||413.8||0
1750167130000|2025-06-17 13:32:10|413.7|413.6|413.7|413.6|413.8|413.7|413.7|413.6|1778
1750167160000|2025-06-17 13:32:40|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1750167170000|2025-06-17 13:32:50|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|1859
1750167180000|2025-06-17 13:33:00|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|860
1750167190000|2025-06-17 13:33:10||413.4||413.4||413.4||413.4|1360
1750167200000|2025-06-17 13:33:20|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|1821
1750167230000|2025-06-17 13:33:50|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|1836
1750167240000|2025-06-17 13:34:00|413.2|413|413.2|413|413.2|413|413.2|413|0
1750167250000|2025-06-17 13:34:10|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|3291
1750167270000|2025-06-17 13:34:30|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|150
1750167290000|2025-06-17 13:34:50||413||413||413||413|0
1750167300000|2025-06-17 13:35:00|413.1|412.8|413|412.8|413.1|412.8|413|412.8|465
1750167310000|2025-06-17 13:35:10|412.9||412.9||412.9||412.9||1129
1750167320000|2025-06-17 13:35:20|412.8|412.7|412.7|412.6|412.8|412.7|412.7|412.6|3182
1750167330000|2025-06-17 13:35:30||412.5||412.5||412.6||412.5|572
1750167360000|2025-06-17 13:36:00|412.6|412.6|412.6|412.5|412.6|412.6|412.6|412.5|891
1750167370000|2025-06-17 13:36:10||412.4||412.5||412.5||412.4|189
1750167380000|2025-06-17 13:36:20||412.4||412.5||412.5||412.4|0
1750167390000|2025-06-17 13:36:30|412.5|412.4|412.5|412.4|412.5|412.5|412.5|412.4|801
1750167400000|2025-06-17 13:36:40|412.6|412.5|412.5|412.3|412.6|412.5|412.5|412.3|827
1750167420000|2025-06-17 13:37:00|412.4||412.5||412.5||412.4||0
1750167430000|2025-06-17 13:37:10|412.4||412.5||412.5||412.4||0
1750167440000|2025-06-17 13:37:20||412.4||412.4||412.4||412.4|0
1750167460000|2025-06-17 13:37:40|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|779
1750167470000|2025-06-17 13:37:50|412.5||412.5||412.5||412.5||1594
1750167480000|2025-06-17 13:38:00||412.4||412.4||412.4||412.4|0
1750167490000|2025-06-17 13:38:10|412.6|412.5|412.6|412.4|412.6|412.5|412.6|412.4|438
1750167500000|2025-06-17 13:38:20||412.5||412.5||412.5||412.5|0
1750167530000|2025-06-17 13:38:50|||||||||9116
1750167540000|2025-06-17 13:39:00|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|41
1750167560000|2025-06-17 13:39:20|412.6|412.5|412.7|412.5|412.7|412.5|412.6|412.5|302
1750167570000|2025-06-17 13:39:30|412.6||412.6||412.6||412.6||0
1750167600000|2025-06-17 13:40:00|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|0
1750167620000|2025-06-17 13:40:20||412.5||412.6||412.6||412.5|0
1750167650000|2025-06-17 13:40:50|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|0
1750167720000|2025-06-17 13:42:00|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|923
1750167780000|2025-06-17 13:43:00|413|412.9|413|412.9|413|412.9|413|412.9|992
1750167890000|2025-06-17 13:44:50|413.1|413|413.1|413|413.1|413|413.1|413|138
1750167920000|2025-06-17 13:45:20|413|412.9|413|412.9|413|412.9|413|412.9|1690
1750167990000|2025-06-17 13:46:30|||||||||424
1750168000000|2025-06-17 13:46:40|413.1||413.1||413.1||413.1||0
1750168010000|2025-06-17 13:46:50|412.8|412.7|412.8|412.6|412.8|412.7|412.7|412.6|2983
1750168020000|2025-06-17 13:47:00|412.7||412.7||412.7||412.7||0
1750168070000|2025-06-17 13:47:50|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|0
1750168080000|2025-06-17 13:48:00|412.9|412.8|413|412.8|413|412.8|412.9|412.8|150
1750168100000|2025-06-17 13:48:20||412.9||412.9||412.9||412.9|0
1750168120000|2025-06-17 13:48:40|413.1|413|413.1|412.9|413.1|413|413.1|412.9|0
1750168170000|2025-06-17 13:49:30|413.2|413|413.2|413.1|413.2|413.1|413.2|413|523
1750168180000|2025-06-17 13:49:40|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|0
1750168200000|2025-06-17 13:50:00|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|0
1750168210000|2025-06-17 13:50:10|413.4||413.4||413.4||413.4||0
1750168220000|2025-06-17 13:50:20|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|50
1750168230000|2025-06-17 13:50:30|||||||||1012
1750168270000|2025-06-17 13:51:10|||||||||417
1750168300000|2025-06-17 13:51:40|413.2|413.1|413.1|413|413.2|413.1|413.1|413|2137
1750168310000|2025-06-17 13:51:50|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|2055
1750168340000|2025-06-17 13:52:20|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|1100
1750168350000|2025-06-17 13:52:30|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|537
1750168390000|2025-06-17 13:53:10|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|6608
1750168420000|2025-06-17 13:53:40|413.4|413.3|413.5|413.4|413.5|413.4|413.4|413.3|0
1750168450000|2025-06-17 13:54:10|413.4|413.3|413.4|413.2|413.4|413.3|413.4|413.2|0
1750168490000|2025-06-17 13:54:50|413.3||413.3||413.3||413.3||0
1750168530000|2025-06-17 13:55:30|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|90
1750168560000|2025-06-17 13:56:00|||||||||386
1750168590000|2025-06-17 13:56:30|413.3||413.2||413.3||413.2||196
1750168610000|2025-06-17 13:56:50|||||||||3
1750168630000|2025-06-17 13:57:10|413.1|413|413.1|413|413.1|413|413.1|413|508
1750168640000|2025-06-17 13:57:20|413.2||413.2||413.2||413.2||0
1750168650000|2025-06-17 13:57:30|413.1||413.1||413.1||413.1||0
1750168710000|2025-06-17 13:58:30|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|513
1750168750000|2025-06-17 13:59:10||413||413||413||413|1883
1750168760000|2025-06-17 13:59:20|413.1||413.1||413.1||413.1||0
1750168790000|2025-06-17 13:59:50|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|357
1750168850000|2025-06-17 14:00:50|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|1953
1750168860000|2025-06-17 14:01:00|||||||||138
1750168880000|2025-06-17 14:01:20|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|536
1750168930000|2025-06-17 14:02:10|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|535
1750168970000|2025-06-17 14:02:50|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|2420
1750169000000|2025-06-17 14:03:20||413.2||413.2||413.2||413.2|0
1750169010000|2025-06-17 14:03:30|413.3||413.3||413.3||413.3||0
1750169020000|2025-06-17 14:03:40|413.2|413.1|413.1|413|413.2|413.1|413.1|413|514
1750169120000|2025-06-17 14:05:20|||||||||627
1750169130000|2025-06-17 14:05:30|413|412.9|413|412.9|413|412.9|413|412.9|460
1750169170000|2025-06-17 14:06:10|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|1582
1750169180000|2025-06-17 14:06:20|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|2117
1750169200000|2025-06-17 14:06:40|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|113
1750169210000|2025-06-17 14:06:50|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|500
1750169260000|2025-06-17 14:07:40|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|1
1750169270000|2025-06-17 14:07:50|||||||||706
1750169280000|2025-06-17 14:08:00|413|412.9|413|412.9|413|412.9|413|412.9|0
1750169300000|2025-06-17 14:08:20|413.1|413|413.1|412.9|413.1|413|413.1|412.9|516
1750169320000|2025-06-17 14:08:40|413||413||413||413||0
1750169350000|2025-06-17 14:09:10|412.9|412.8|412.8|412.7|412.9|412.8|412.8|412.7|2947
1750169360000|2025-06-17 14:09:20|412.7|412.6|412.6|412.5|412.7|412.6|412.6|412.5|530
1750169380000|2025-06-17 14:09:40|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|0
1750169390000|2025-06-17 14:09:50|412.6|412.5|412.7|412.6|412.7|412.6|412.6|412.4|156
1750169470000|2025-06-17 14:11:10|||||||||209
1750169480000|2025-06-17 14:11:20|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|999
1750169510000|2025-06-17 14:11:50|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|0
1750169520000|2025-06-17 14:12:00|||||||||309
1750169530000|2025-06-17 14:12:10|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|767
1750169560000|2025-06-17 14:12:40||412.6||412.6||412.6||412.6|488
1750169580000|2025-06-17 14:13:00|412.8||412.8||412.8||412.8||0
1750169590000|2025-06-17 14:13:10||412.7||412.7||412.7||412.7|431
1750169610000|2025-06-17 14:13:30|||||||||646
1750169620000|2025-06-17 14:13:40|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|1110
1750169630000|2025-06-17 14:13:50|413.1|413|413.1|413|413.1|413|413.1|413|161
1750169650000|2025-06-17 14:14:10|413|412.9|413|412.9|413|412.9|413|412.9|1611
1750169660000|2025-06-17 14:14:20|||||||||79
1750169700000|2025-06-17 14:15:00||412.8||412.8||412.9||412.8|250
1750169710000|2025-06-17 14:15:10||412.9||412.9||412.9||412.8|0
1750169840000|2025-06-17 14:17:20||412.8||412.8||412.8||412.8|0
1750169850000|2025-06-17 14:17:30||412.9||412.9||412.9||412.9|0
1750169880000|2025-06-17 14:18:00|413.1|413|413.2|413|413.2|413.1|413.1|413|1264
1750169920000|2025-06-17 14:18:40|413.1||413.1||413.1||413.1||0
1750169930000|2025-06-17 14:18:50|413|412.9|413|412.9|413|412.9|413|412.9|1194
1750169940000|2025-06-17 14:19:00|413.1|413|413.1|413|413.1|413|413.1|413|1634
1750169980000|2025-06-17 14:19:40|413|412.9|413|412.9|413|412.9|413|412.9|526
1750170000000|2025-06-17 14:20:00|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|20
1750170060000|2025-06-17 14:21:00|413|412.9|413|412.9|413|412.9|413|412.9|2143
1750170110000|2025-06-17 14:21:50|413.1|413|413.1|413|413.1|413|413.1|413|150
1750170130000|2025-06-17 14:22:10|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1750170170000|2025-06-17 14:22:50|||||||||2433
1750170220000|2025-06-17 14:23:40|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|0
1750170230000|2025-06-17 14:23:50|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|1891
1750170250000|2025-06-17 14:24:10|413.1|413|413.1|413|413.1|413|413.1|413|1145
1750170300000|2025-06-17 14:25:00|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1750170390000|2025-06-17 14:26:30|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|0
1750170450000|2025-06-17 14:27:30|||||||||2089
1750170520000|2025-06-17 14:28:40|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|790
1750170530000|2025-06-17 14:28:50|413.1|413|413.1|413|413.1|413|413.1|413|2368
1750170630000|2025-06-17 14:30:30|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1750170640000|2025-06-17 14:30:40||413||413||413||413|210
1750170690000|2025-06-17 14:31:30||413.1||413.1||413.1||413.1|0
1750170700000|2025-06-17 14:31:40|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|0
1750170720000|2025-06-17 14:32:00|413.4|413.3|413.4|413.2|413.4|413.3|413.4|413.2|0
1750170730000|2025-06-17 14:32:10|413.3|413.1|413.2|413.1|413.3|413.1|413.2|413.1|141
1750170760000|2025-06-17 14:32:40|||||||||636
1750170820000|2025-06-17 14:33:40|||||||||533
1750170880000|2025-06-17 14:34:40|||||||||50
1750170890000|2025-06-17 14:34:50|||||||||420
1750170970000|2025-06-17 14:36:10|413.1|413|413.1|413|413.1|413|413.1|413|172
1750171020000|2025-06-17 14:37:00|||||||||103
1750171040000|2025-06-17 14:37:20|413|412.9|413|412.9|413.1|412.9|413|412.8|448
1750171060000|2025-06-17 14:37:40|413.1|413|413.1|413|413.1|413|413.1|413|0
1750171080000|2025-06-17 14:38:00|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|449
1750171140000|2025-06-17 14:39:00|413.3|413.2|413.2|413.1|413.3|413.2|413.2|413.1|3036
1750171220000|2025-06-17 14:40:20|413.1|413|413.1|413|413.1|413|413.1|413|219
1750171230000|2025-06-17 14:40:30|413|412.9|413|412.9|413|412.9|413|412.9|895
1750171270000|2025-06-17 14:41:10|413.1|413|413|412.9|413.1|413|413|412.9|1070
1750171380000|2025-06-17 14:43:00|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1750171390000|2025-06-17 14:43:10|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|782
1750171420000|2025-06-17 14:43:40|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|0
1750171460000|2025-06-17 14:44:20|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|185
1750171470000|2025-06-17 14:44:30|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|694
1750171480000|2025-06-17 14:44:40|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|4
1750171490000|2025-06-17 14:44:50|412.7|412.6|412.8|412.7|412.8|412.7|412.7|412.6|0
1750171500000|2025-06-17 14:45:00|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1750171670000|2025-06-17 14:47:50|||||||||2359
1750171790000|2025-06-17 14:49:50|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|1156
1750171800000|2025-06-17 14:50:00|412.8|412.7|413|412.9|413|412.9|412.8|412.7|1984
1750171840000|2025-06-17 14:50:40|||||||||100
1750171990000|2025-06-17 14:53:10|||||||||710
1750172000000|2025-06-17 14:53:20|||||||||12
1750172070000|2025-06-17 14:54:30|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|0
1750172080000|2025-06-17 14:54:40|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1750172090000|2025-06-17 14:54:50|413|412.9|413|412.9|413|412.9|413|412.9|1719
1750172120000|2025-06-17 14:55:20|413.1|413|413.1|413|413.1|413|413.1|413|0
1750172170000|2025-06-17 14:56:10|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1750172180000|2025-06-17 14:56:20|413.1|413|413.1|413|413.1|413|413.1|413|1133
1750172220000|2025-06-17 14:57:00|413|412.9|412.9|412.8|413|412.9|412.9|412.8|504
1750172230000|2025-06-17 14:57:10|413||413||413||413||199
1750172240000|2025-06-17 14:57:20||412.9||412.9||412.9||412.9|0
1750172270000|2025-06-17 14:57:50|413.1|413|413.2|413|413.2|413|413.1|413|509
1750172280000|2025-06-17 14:58:00|413.1||413.1||413.1||413.1||0
1750172350000|2025-06-17 14:59:10|413|412.9|413|412.9|413|412.9|413|412.9|0
1750172360000|2025-06-17 14:59:20|||||||||1518
1750172370000|2025-06-17 14:59:30|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|3138
1750172400000|2025-06-17 15:00:00|||||||||1067
1750172410000|2025-06-17 15:00:10|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|1079
1750172420000|2025-06-17 15:00:20|||||||||597
1750172440000|2025-06-17 15:00:40|412.9||412.8||412.9||412.8||0
1750172450000|2025-06-17 15:00:50|412.9||412.9||412.9||412.8||0
1750172460000|2025-06-17 15:01:00|412.8||412.8||412.8||412.8||0
1750172470000|2025-06-17 15:01:10|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1750172520000|2025-06-17 15:02:00|413|412.9|413|412.9|413|412.9|413|412.9|0
1750172550000|2025-06-17 15:02:30|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|150
1750172580000|2025-06-17 15:03:00|||||||||1635
1750172600000|2025-06-17 15:03:20|412.7|412.6|412.6|412.5|412.7|412.6|412.6|412.5|1446
1750172620000|2025-06-17 15:03:40|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|740
1750172650000|2025-06-17 15:04:10|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|1047
1750172670000|2025-06-17 15:04:30|||||||||1500
1750172690000|2025-06-17 15:04:50|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|826
1750172790000|2025-06-17 15:06:30|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|970
1750172800000|2025-06-17 15:06:40|||||||||1431
1750172810000|2025-06-17 15:06:50||412.4||412.4||412.4||412.4|44
1750172850000|2025-06-17 15:07:30||412.5||412.5||412.5||412.5|0
1750172880000|2025-06-17 15:08:00|412.7|412.6|412.8|412.7|412.8|412.7|412.7|412.6|1288
1750172890000|2025-06-17 15:08:10|||||||||2305
1750172900000|2025-06-17 15:08:20|412.9||412.9||412.9||412.9||1206
1750172950000|2025-06-17 15:09:10|412.7|412.6|412.6|412.5|412.7|412.6|412.6|412.5|2610
1750172960000|2025-06-17 15:09:20||412.4||412.5||412.5||412.4|1312
1750172980000|2025-06-17 15:09:40|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|694
1750173020000|2025-06-17 15:10:20|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|1079
1750173060000|2025-06-17 15:11:00|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|1294
1750173130000|2025-06-17 15:12:10|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|78
1750173180000|2025-06-17 15:13:00|412.9|412.8|413|412.9|413|412.9|412.9|412.8|790
1750173210000|2025-06-17 15:13:30|413.1|413|413.1|413|413.1|413|413.1|413|0
1750173250000|2025-06-17 15:14:10|||||||||1828
1750173260000|2025-06-17 15:14:20|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|1776
1750173290000|2025-06-17 15:14:50|413.3||413.2||413.3||413.2||0
1750173300000|2025-06-17 15:15:00|413.3|413.1|413.3|413.1|413.3|413.1|413.2|413|0
1750173310000|2025-06-17 15:15:10||413||413||413||413|745
1750173320000|2025-06-17 15:15:20|413.4|413.2|413.3|413.1|413.4|413.2|413.3|413.1|707
1750173330000|2025-06-17 15:15:30|413.4|413.2|413.4|413.2|413.4|413.2|413.3|413.1|0
1750173340000|2025-06-17 15:15:40|413.3|413.1|413.4|413.2|413.4|413.2|413.3|413.1|0
1750173350000|2025-06-17 15:15:50|413.2|413|413.1|412.9|413.3|413.1|413.1|412.9|1874
1750173360000|2025-06-17 15:16:00|413.2|413|413.2|413|413.3|413.1|413.2|413|1304
1750173370000|2025-06-17 15:16:10|413.3|413.1|413.2|413|413.3|413.1|413.2|413|1046
1750173380000|2025-06-17 15:16:20|413.3|413.1|413.4|413.2|413.4|413.2|413.3|413.1|4582
1750173390000|2025-06-17 15:16:30|413.3|413.1|413.4|413.2|413.4|413.2|413.3|413.1|0
1750173400000|2025-06-17 15:16:40|413.3|413.1|413.3|413.1|413.4|413.2|413.3|413.1|0
1750173410000|2025-06-17 15:16:50|413.5|413.3|413.4|413.2|413.5|413.3|413.4|413.2|3611
1750173420000|2025-06-17 15:17:00|413.3|413.1|413.3|413.1|413.4|413.2|413.3|413.1|0
1750173430000|2025-06-17 15:17:10|413.4|413.2|413.1|412.9|413.4|413.2|413.1|412.9|1234
1750173440000|2025-06-17 15:17:20|413.2|413|413.2|413|413.2|413|413.1|412.9|0
1750173450000|2025-06-17 15:17:30|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|0
1750173460000|2025-06-17 15:17:40|413.2|413|413.1|412.9|413.2|413|413.1|412.9|0
1750173470000|2025-06-17 15:17:50|413.2|413|413.1|412.9|413.2|413|413.1|412.9|105
1750173480000|2025-06-17 15:18:00|413.2|413|413.2|413|413.2|413|413.2|413|0
1750173490000|2025-06-17 15:18:10|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|0
1750173500000|2025-06-17 15:18:20|413.2|413|413.1|412.9|413.2|413|413.1|412.9|0
1750173510000|2025-06-17 15:18:30|413.2|413|413.2|413|413.2|413|413.1|412.9|0
1750173520000|2025-06-17 15:18:40|413.1|412.9|413.2|413|413.2|413|413.1|412.9|0
1750173540000|2025-06-17 15:19:00|413.1|412.9|413.2|413|413.2|413|413.1|412.9|1075
1750173550000|2025-06-17 15:19:10|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|0
1750173560000|2025-06-17 15:19:20|413|412.8|413|412.8|413.1|412.9|413|412.8|68
1750173570000|2025-06-17 15:19:30|413.1|412.9|413.1|412.9|413.1|412.9|413|412.8|0
1750173580000|2025-06-17 15:19:40|413|412.8|413|412.8|413.1|412.9|413|412.8|212
1750173590000|2025-06-17 15:19:50|413.1|412.9|413|412.8|413.1|412.9|413|412.8|0
1750173600000|2025-06-17 15:20:00|413.1|412.9|413.2|413|413.3|413.1|413|412.8|7556
1750173610000|2025-06-17 15:20:10|413.3|413.1|413.3|413.1|413.3|413.1|413.2|413|0
1750173620000|2025-06-17 15:20:20|413.2|413|413.3|413.1|413.3|413.1|413.2|413|0
1750173630000|2025-06-17 15:20:30|413.2|413|413.2|413|413.3|413.1|413.2|413|0
1750173640000|2025-06-17 15:20:40|413.3|413.1|413.2|413|413.3|413.1|413.2|413|0
1750173650000|2025-06-17 15:20:50|||||||||278
1750173660000|2025-06-17 15:21:00|413.3|413.1|413.3|413.1|413.3|413.1|413.2|413|0
1750173670000|2025-06-17 15:21:10|413.2|413|413.2|413|413.3|413.1|413.2|413|2299
1750173680000|2025-06-17 15:21:20|413.3|413.1|413.2|413|413.3|413.1|413.2|413|251
1750173690000|2025-06-17 15:21:30|413.3|413.1|413.2|413|413.3|413.1|413.2|413|542
1750173710000|2025-06-17 15:21:50|413.3|413.1|413.3|413.1|413.3|413.1|413.2|413|0
1750173720000|2025-06-17 15:22:00|413.2|413|413.2|413|413.3|413.1|413.2|413|0
1750173730000|2025-06-17 15:22:10|413.3|413.1|413.2|413|413.3|413.1|413.2|413|0
1750173740000|2025-06-17 15:22:20|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|972
1750173760000|2025-06-17 15:22:40|413.2|413|413.2|413|413.3|413.1|413.2|413|1421
1750173770000|2025-06-17 15:22:50|413.3|413.1|413.2|413|413.3|413.1|413.2|413|411
1750173780000|2025-06-17 15:23:00|||||||||9
1750173790000|2025-06-17 15:23:10|413.3|413.1|413|412.8|413.3|413.1|413|412.8|4671
1750173800000|2025-06-17 15:23:20|413.1|412.9|413|412.8|413.1|412.9|413|412.8|1466
1750173810000|2025-06-17 15:23:30|413.1|412.9|413.1|412.9|413.1|412.9|413|412.8|1664
1750173820000|2025-06-17 15:23:40|413|412.8|413|412.8|413|412.8|413|412.8|0
1750173830000|2025-06-17 15:23:50|413.1|412.9|413.2|413|413.2|413|413.1|412.9|6
1750173840000|2025-06-17 15:24:00|413.1|412.9|413.1|412.9|413.2|413|413.1|412.9|1853
1750173850000|2025-06-17 15:24:10|413.2|413|413.1|412.9|413.2|413|413.1|412.9|0
1750173860000|2025-06-17 15:24:20|413.2|413|413.1|412.9|413.2|413|413.1|412.9|0
1750173870000|2025-06-17 15:24:30|413.2|413|413.1|412.9|413.2|413|413.1|412.9|1761
1750173880000|2025-06-17 15:24:40|413.2|413|412.9|412.7|413.2|413|412.8|412.6|1356
1750173890000|2025-06-17 15:24:50|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|0
1750173900000|2025-06-17 15:25:00|412.9|412.7|412.9|412.7|413|412.8|412.8|412.6|1594
1750173910000|2025-06-17 15:25:10|413|412.8|413|412.8|413|412.8|412.9|412.7|215
1750173930000|2025-06-17 15:25:30|412.9|412.7|412.9|412.7|413|412.8|412.9|412.7|0
1750173940000|2025-06-17 15:25:40|413|412.8|412.9|412.7|413|412.8|412.9|412.7|0
1750173950000|2025-06-17 15:25:50|413|412.8|413|412.8|413|412.8|412.9|412.7|1010
1750173970000|2025-06-17 15:26:10|412.9|412.7|412.9|412.7|413|412.8|412.9|412.7|1230
1750173980000|2025-06-17 15:26:20|413|412.8|412.9|412.7|413|412.8|412.9|412.7|1913
1750173990000|2025-06-17 15:26:30|413|412.8|413|412.8|413|412.8|412.9|412.7|2497
1750174000000|2025-06-17 15:26:40|413.1|412.9|413.1|412.9|413.2|413|413.1|412.9|2441
1750174010000|2025-06-17 15:26:50|413.2|413|413.1|412.9|413.2|413|413.1|412.9|0
1750174020000|2025-06-17 15:27:00|413.2|413|413.1|412.9|413.2|413|413.1|412.9|857
1750174030000|2025-06-17 15:27:10|413.2|413|413.2|413|413.2|413|413.2|413|9
1750174040000|2025-06-17 15:27:20|413.1|412.9|413.2|413|413.2|413|413.1|412.9|0
1750174050000|2025-06-17 15:27:30|413.1|412.9|413.1|412.9|413.2|413|413.1|412.9|1276
1750174060000|2025-06-17 15:27:40|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|1504
1750174070000|2025-06-17 15:27:50|413|412.8|412.9|412.7|413|412.8|412.9|412.7|0
1750174080000|2025-06-17 15:28:00|413|412.8|413|412.8|413|412.8|413|412.8|0
1750174090000|2025-06-17 15:28:10|412.9|412.7|413|412.7|413|412.8|412.9|412.6|2
1750174100000|2025-06-17 15:28:20|412.9|412.6|412.9|412.7|413|412.7|412.8|412.6|0
1750174110000|2025-06-17 15:28:30|413|412.8|412.9|412.7|413|412.8|412.9|412.7|1736
1750174120000|2025-06-17 15:28:40|412.8|412.6|412.9|412.7|412.9|412.7|412.8|412.6|1642
1750174130000|2025-06-17 15:28:50|412.8|412.6|412.9|412.7|412.9|412.7|412.8|412.6|0
1750174140000|2025-06-17 15:29:00|412.8|412.6|412.9|412.7|413|412.8|412.8|412.6|305
1750174150000|2025-06-17 15:29:10|412.8|412.6|413|412.8|413|412.8|412.8|412.6|18560
1750174160000|2025-06-17 15:29:20|412.9|412.7|413|412.8|413|412.8|412.9|412.7|0
1750174170000|2025-06-17 15:29:30|412.9|412.7|412.9|412.6|413|412.7|412.9|412.6|622
1750174180000|2025-06-17 15:29:40|413|412.7|413|412.7|413|412.7|412.9|412.6|0
1750174190000|2025-06-17 15:29:50|412.9|412.6|412.8|412.5|413|412.7|412.8|412.5|9331
1750316410000|2025-06-19 07:00:10|416.6|416.1|416.7|416.2|416.7|416.2|416.6|416.1|123
1750316420000|2025-06-19 07:00:20|416.9|416.3|417.2|416.9|417.8|417.3|416.7|416.3|3991
1750316430000|2025-06-19 07:00:30|417.3||417.3||417.3||417.3||0
1750316440000|2025-06-19 07:00:40|417.4|417|417.4|417|417.4|417|417.4|417|1055
1750316460000|2025-06-19 07:01:00|417.6|417.2|417.8|417.5|417.8|417.5|417.6|417.2|1055
1750316470000|2025-06-19 07:01:10|418|417.6|418|417.6|418|417.6|417.9|417.6|0
1750316480000|2025-06-19 07:01:20||417.7||417.6||417.7||417.6|2707
1750316490000|2025-06-19 07:01:30|417.9|417.5|417.7|417.4|417.9|417.5|417.5|417.3|1972
1750316500000|2025-06-19 07:01:40|417.6|417.3|417.6|417.3|417.7|417.3|417.6|417.3|832
1750316510000|2025-06-19 07:01:50|417.7|417.1|417.2|417.1|417.7|417.1|417.2|417.1|0
1750316520000|2025-06-19 07:02:00|417.1|416.9|417.5|417.1|417.5|417.1|417.1|416.9|1715
1750316540000|2025-06-19 07:02:20|417.9|417.6|418|417.7|418|417.7|417.9|417.6|1323
1750316560000|2025-06-19 07:02:40|418.2|417.8|418.5|418.2|418.5|418.2|418.2|417.8|2511
1750316570000|2025-06-19 07:02:50|418.3|418.1|418.2|418|418.3|418.1|418.2|418|1803
1750316580000|2025-06-19 07:03:00|||||||||1323
1750316590000|2025-06-19 07:03:10|418.1|417.9|418|417.9|418.1|417.9|418|417.9|0
1750316600000|2025-06-19 07:03:20|418.1|417.8|417.9|417.8|418.1|417.8|417.9|417.8|2504
1750316620000|2025-06-19 07:03:40|418|417.9|418|417.9|418|417.9|418|417.9|3069
1750316630000|2025-06-19 07:03:50|417.8|417.7|417.6|417.5|417.8|417.7|417.6|417.5|950
1750316640000|2025-06-19 07:04:00|417.7||417.7||417.7||417.7||1323
1750316680000|2025-06-19 07:04:40|417.6|417.6|417.7|417.6|417.7|417.6|417.6|417.6|1944
1750316700000|2025-06-19 07:05:00|417.6|417.5|417.5|417.4|417.6|417.5|417.5|417.4|1163
1750316720000|2025-06-19 07:05:20|417.4|417.3|417|416.9|417.4|417.3|417|416.9|963
1750316730000|2025-06-19 07:05:30|417.2|417|417.3|417.1|417.3|417.1|417.2|417|1323
1750316740000|2025-06-19 07:05:40|417.4|417.2|417.5|417.3|417.5|417.3|417.4|417.2|1323
1750316750000|2025-06-19 07:05:50|417.4|417.2|417.5|417.3|417.5|417.3|417.4|417.2|1473
1750316760000|2025-06-19 07:06:00|417.6|417.5|417.5|417.3|417.6|417.5|417.5|417.3|1323
1750316810000|2025-06-19 07:06:50||417.4||417.4||417.4||417.4|1736
1750316820000|2025-06-19 07:07:00|417.4|417.3|417.5|417.3|417.5|417.3|417.4|417.3|1131
1750316830000|2025-06-19 07:07:10|417.6|417.5|417.7|417.5|417.7|417.6|417.6|417.5|2196
1750316840000|2025-06-19 07:07:20|417.6|417.4|417.7|417.5|417.7|417.5|417.6|417.4|3719
1750316900000|2025-06-19 07:08:20|417.8|417.7|417.7|417.5|418|417.8|417.7|417.5|1400
1750316910000|2025-06-19 07:08:30|417.6|417.4|417.6|417.4|417.6|417.4|417.6|417.4|1465
1750316920000|2025-06-19 07:08:40|417.5|417.5|417.7|417.5|417.7|417.5|417.5|417.5|1320
1750316930000|2025-06-19 07:08:50|417.8|417.6|417.9|417.6|417.9|417.6|417.8|417.6|0
1750316940000|2025-06-19 07:09:00|417.8||417.8||417.8||417.8||127
1750316960000|2025-06-19 07:09:20|418.1|417.8|418.1|417.8|418.1|417.8|418.1|417.8|949
1750316970000|2025-06-19 07:09:30|418|417.9|417.9|417.7|418|417.9|417.8|417.6|1931
1750316980000|2025-06-19 07:09:40|418|417.8|417.8|417.6|418|417.8|417.7|417.6|1922
1750317000000|2025-06-19 07:10:00|418.1|417.7|418.1|417.9|418.1|417.9|418.1|417.6|851
1750317040000|2025-06-19 07:10:40|418|418|418.1|418|418.1|418|418|418|964
1750317070000|2025-06-19 07:11:10|418.3|418.1|418.3|418.1|418.3|418.1|418.3|418.1|116
1750317110000|2025-06-19 07:11:50|418.4|418.2|418.3|418.2|418.4|418.2|418.3|418.2|0
1750317120000|2025-06-19 07:12:00|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|1044
1750317130000|2025-06-19 07:12:10|418.4|418|418.4|418.2|418.4|418.2|418.4|418|2088
1750317150000|2025-06-19 07:12:30|418.3|418.1|418.3|418.1|418.3|418.1|418.2|418.1|256
1750317180000|2025-06-19 07:13:00|418.2||418.3||418.3||418.2||277
1750317220000|2025-06-19 07:13:40|418.2|418.2|418.3|418.2|418.3|418.2|418.2|418.2|843
1750317250000|2025-06-19 07:14:10|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|151
1750317260000|2025-06-19 07:14:20|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|593
1750317270000|2025-06-19 07:14:30|418.6|418.5|418.6|418.5|418.7|418.5|418.6|418.5|112
1750317280000|2025-06-19 07:14:40|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|530
1750317300000|2025-06-19 07:15:00|418.3|418.2|418.2|418|418.3|418.2|418.2|418|1456
1750317310000|2025-06-19 07:15:10|418.1|417.9|418|417.9|418.1|417.9|418|417.9|827
1750317320000|2025-06-19 07:15:20|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|385
1750317340000|2025-06-19 07:15:40||417.7||417.7||417.7||417.7|0
1750317380000|2025-06-19 07:16:20|418.1|417.9|418.1|417.9|418.1|417.9|418.1|417.9|0
1750317390000|2025-06-19 07:16:30|418|417.8|417.9|417.7|418|417.8|417.9|417.7|392
1750317410000|2025-06-19 07:16:50||417.8||417.8||417.8||417.7|1529
1750317420000|2025-06-19 07:17:00|418.1|417.9|418.1|417.9|418.1|417.9|418.1|417.9|794
1750317500000|2025-06-19 07:18:20|418.2|418.1|418.2|418|418.2|418.1|418.2|418|649
1750317530000|2025-06-19 07:18:50||418.1||418.1||418.1||418.1|0
1750317550000|2025-06-19 07:19:10|418.5|418.3|418.5|418.3|418.5|418.3|418.5|418.3|0
1750317590000|2025-06-19 07:19:50|418.7|418.5|418.7|418.6|418.7|418.6|418.7|418.5|1320
1750317600000|2025-06-19 07:20:00|418.8|418.4|418.5|418.4|418.8|418.4|418.5|418.4|943
1750317620000|2025-06-19 07:20:20|418.4|418.3|418.5|418.3|418.5|418.3|418.4|418.3|462
1750317630000|2025-06-19 07:20:30|418.4||418.4||418.4||418.4||0
1750317660000|2025-06-19 07:21:00|418.5|418.4|418.7|418.5|418.7|418.5|418.5|418.4|2539
1750317680000|2025-06-19 07:21:20|418.6||418.6||418.6||418.6||828
1750317700000|2025-06-19 07:21:40|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|445
1750317710000|2025-06-19 07:21:50|||||||||412
1750317720000|2025-06-19 07:22:00|||||||||1422
1750317730000|2025-06-19 07:22:10||418.3||418.3||418.3||418.3|0
1750317760000|2025-06-19 07:22:40||418.4||418.3||418.4||418.3|1200
1750317790000|2025-06-19 07:23:10|418.4|418.2|418.3|418.1|418.4|418.2|418.3|418.1|707
1750317810000|2025-06-19 07:23:30||418.2||418.2||418.2||418.1|0
1750317840000|2025-06-19 07:24:00|||||||||1500
1750317850000|2025-06-19 07:24:10|418.4||418.4||418.4||418.4||0
1750317860000|2025-06-19 07:24:20|418.6|418.3|418.8|418.6|418.8|418.6|418.6|418.3|4779
1750317880000|2025-06-19 07:24:40|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|1003
1750317900000|2025-06-19 07:25:00|418.7||418.7||418.7||418.7||0
1750317930000|2025-06-19 07:25:30|418.8|418.6|418.7|418.6|418.8|418.7|418.7|418.6|1583
1750317940000|2025-06-19 07:25:40||418.5||418.5||418.5||418.5|1503
1750317950000|2025-06-19 07:25:50|418.6||418.6||418.6||418.6||0
1750317970000|2025-06-19 07:26:10|||||||||1780
1750317980000|2025-06-19 07:26:20|418.7||418.7||418.7||418.7||0
1750318020000|2025-06-19 07:27:00|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|1049
1750318030000|2025-06-19 07:27:10|419|418.9|419|418.9|419|418.9|419|418.8|660
1750318050000|2025-06-19 07:27:30|419.1|419|419.1|419|419.1|419|419.1|419|3850
1750318060000|2025-06-19 07:27:40|419.2||419.2||419.2||419.2||0
1750318070000|2025-06-19 07:27:50|419.1|418.9|418.9|418.8|419.1|418.9|418.9|418.8|215
1750318080000|2025-06-19 07:28:00||418.7||418.7||418.7||418.7|1400
1750318090000|2025-06-19 07:28:10|419|418.8|419|418.9|419|418.9|419|418.8|1455
1750318100000|2025-06-19 07:28:20|||||||||2500
1750318140000|2025-06-19 07:29:00|||||||||426
1750318150000|2025-06-19 07:29:10|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|0
1750318160000|2025-06-19 07:29:20|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|67
1750318170000|2025-06-19 07:29:30|||||||||501
1750318180000|2025-06-19 07:29:40|419|418.8|419|418.8|419|418.8|419|418.8|2117
1750318200000|2025-06-19 07:30:00|419.1|419|419.1|418.9|419.2|419.1|419|418.8|3414
1750318230000|2025-06-19 07:30:30|419|418.8|419|418.8|419|418.8|419|418.8|287
1750318240000|2025-06-19 07:30:40|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|1001
1750318250000|2025-06-19 07:30:50|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|609
1750318260000|2025-06-19 07:31:00|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|150
1750318290000|2025-06-19 07:31:30|418.8||418.9||418.9||418.8||1757
1750318310000|2025-06-19 07:31:50|419|418.8|419|418.8|419|418.8|419|418.8|0
1750318320000|2025-06-19 07:32:00|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|818
1750318330000|2025-06-19 07:32:10|419|418.9|419|418.9|419|418.9|419|418.9|1780
1750318360000|2025-06-19 07:32:40|419.1|418.8|419.1|418.9|419.2|419|419|418.8|3910
1750318380000|2025-06-19 07:33:00|419|418.8|419.1|418.9|419.1|418.9|418.9|418.8|1199
1750318390000|2025-06-19 07:33:10|||||||||325
1750318410000|2025-06-19 07:33:30|419.2|419|419.2|419|419.2|419|419.2|419|0
1750318490000|2025-06-19 07:34:50|419.1||419.2||419.2||419.1||0
1750318500000|2025-06-19 07:35:00|419.1||419.1||419.1||419.1||0
1750318510000|2025-06-19 07:35:10|419|418.9|419|418.9|419|418.9|419|418.9|1780
1750318520000|2025-06-19 07:35:20|418.8|418.7|418.7|418.6|418.8|418.7|418.7|418.6|2497
1750318550000|2025-06-19 07:35:50|418.8|418.7|419|418.8|419|418.8|418.8|418.7|816
1750318570000|2025-06-19 07:36:10||418.9||418.9||418.9||418.9|0
1750318580000|2025-06-19 07:36:20|419.1||419.1||419.1||419.1||609
1750318590000|2025-06-19 07:36:30|419||419||419||419||0
1750318600000|2025-06-19 07:36:40|419.2|419|419.2|419|419.2|419|419.2|419|1049
1750318610000|2025-06-19 07:36:50||419.1||419.1||419.1||419.1|4460
1750318620000|2025-06-19 07:37:00|419.1|419|419.1|419|419.1|419|419.1|419|483
1750318630000|2025-06-19 07:37:10|||||||||516
1750318680000|2025-06-19 07:38:00|419|418.9|419|418.8|419|418.9|419|418.8|309
1750318720000|2025-06-19 07:38:40|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|1500
1750318730000|2025-06-19 07:38:50|418.8||418.8||418.8||418.8||0
1750318790000|2025-06-19 07:39:50|418.7|418.6|418.8|418.6|418.8|418.6|418.7|418.6|1036
1750318800000|2025-06-19 07:40:00|418.7|418.7|418.7|418.6|418.7|418.7|418.7|418.6|1399
1750318820000|2025-06-19 07:40:20|||||||||122
1750318830000|2025-06-19 07:40:30|||||||||2000
1750318840000|2025-06-19 07:40:40|||||||||4
1750318850000|2025-06-19 07:40:50|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|777
1750318860000|2025-06-19 07:41:00|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|102
1750318890000|2025-06-19 07:41:30|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|150
1750318910000|2025-06-19 07:41:50|||||||||10822
1750318930000|2025-06-19 07:42:10|||||||||332
1750318980000|2025-06-19 07:43:00|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|610
1750319010000|2025-06-19 07:43:30|||||||||1226
1750319020000|2025-06-19 07:43:40||418.5||418.5||418.5||418.5|0
1750319070000|2025-06-19 07:44:30||418.6||418.6||418.6||418.6|0
1750319100000|2025-06-19 07:45:00|418.8||418.7||418.8||418.7||2225
1750319110000|2025-06-19 07:45:10|418.6|418.5|418.7|418.6|418.7|418.6|418.6|418.5|1780
1750319120000|2025-06-19 07:45:20|||||||||500
1750319190000|2025-06-19 07:46:30|||||||||1113
1750319210000|2025-06-19 07:46:50|||||||||205
1750319230000|2025-06-19 07:47:10||418.5||418.5||418.5||418.5|3131
1750319260000|2025-06-19 07:47:40|418.8|418.6|418.8|418.6|418.8|418.7|418.8|418.6|3195
1750319270000|2025-06-19 07:47:50|418.7|418.5|418.6|418.5|418.7|418.5|418.6|418.5|5047
1750319280000|2025-06-19 07:48:00|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|847
1750319350000|2025-06-19 07:49:10||418.5||418.5||418.5||418.5|0
1750319410000|2025-06-19 07:50:10|418.8|418.6|418.8|418.7|418.8|418.7|418.8|418.6|279
1750319460000|2025-06-19 07:51:00|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|489
1750319510000|2025-06-19 07:51:50|418.6|418.5|418.7|418.6|418.7|418.6|418.6|418.5|367
1750319540000|2025-06-19 07:52:20|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|2225
1750319560000|2025-06-19 07:52:40|418.7|418.6|418.8|418.7|418.8|418.7|418.7|418.6|264
1750319600000|2025-06-19 07:53:20|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|0
1750319630000|2025-06-19 07:53:50|419|418.9|419|418.9|419|418.9|419|418.9|1022
1750319650000|2025-06-19 07:54:10|419.1|419|419.2|419.1|419.2|419.1|419.1|419|1487
1750319690000|2025-06-19 07:54:50|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|502
1750319700000|2025-06-19 07:55:00|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|596
1750319770000|2025-06-19 07:56:10|||||||||3900
1750319780000|2025-06-19 07:56:20|419.3|419.1|419.2|419.1|419.3|419.1|419.2|419.1|1072
1750319800000|2025-06-19 07:56:40|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|1687
1750319810000|2025-06-19 07:56:50|419.4||419.4||419.4||419.4||0
1750319820000|2025-06-19 07:57:00|419.5|419.3|419.5|419.4|419.5|419.4|419.5|419.3|640
1750319830000|2025-06-19 07:57:10|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|150
1750319840000|2025-06-19 07:57:20|||||||||2225
1750319860000|2025-06-19 07:57:40|419.7|419.6|419.7|419.5|419.7|419.6|419.7|419.5|8869
1750319890000|2025-06-19 07:58:10|||||||||60
1750319960000|2025-06-19 07:59:20|419.6|419.6|419.6|419.5|419.6|419.6|419.6|419.5|1643
1750320000000|2025-06-19 08:00:00|419.5|419.4|419.4|419.3|419.5|419.4|419.4|419.3|2266
1750320020000|2025-06-19 08:00:20|||||||||867
1750320050000|2025-06-19 08:00:50|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|0
1750320110000|2025-06-19 08:01:50|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|3327
1750320130000|2025-06-19 08:02:10|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|0
1750320160000|2025-06-19 08:02:40|419.5||419.5||419.5||419.5||0
1750320170000|2025-06-19 08:02:50||419.4||419.4||419.4||419.4|0
1750320180000|2025-06-19 08:03:00|419.7|419.6|419.7|419.6|419.7|419.6|419.7|419.6|478
1750320210000|2025-06-19 08:03:30|419.8||419.8||419.8||419.8||2383
1750320220000|2025-06-19 08:03:40||419.7||419.6||419.7||419.6|150
1750320280000|2025-06-19 08:04:40|419.7||419.7||419.7||419.7||0
1750320300000|2025-06-19 08:05:00|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|1452
1750320330000|2025-06-19 08:05:30|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|150
1750320340000|2025-06-19 08:05:40|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|949
1750320380000|2025-06-19 08:06:20|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|0
1750320410000|2025-06-19 08:06:50|419.4|419.1|419.2|419|419.4|419.1|419.2|419|2227
1750320420000|2025-06-19 08:07:00|419.1||419.1||419.1||419.1||285
1750320430000|2025-06-19 08:07:10|||||||||5510
1750320450000|2025-06-19 08:07:30|419|418.9|419|418.9|419|419|419|418.9|2225
1750320510000|2025-06-19 08:08:30|||||||||500
1750320560000|2025-06-19 08:09:20|419.1|419|419.1|419|419.1|419|419.1|419|10
1750320580000|2025-06-19 08:09:40|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|35
1750320640000|2025-06-19 08:10:40|419.1|419|419.1|418.9|419.1|419|419.1|418.9|2225
1750320650000|2025-06-19 08:10:50|419||419||419||419||0
1750320690000|2025-06-19 08:11:30|419.1|419|419.1|419|419.1|419|419.1|419|2387
1750320730000|2025-06-19 08:12:10|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|2387
1750320790000|2025-06-19 08:13:10|||||||||387
1750320800000|2025-06-19 08:13:20|419.1|419|419.1|419|419.1|419|419.1|419|119
1750320820000|2025-06-19 08:13:40|||||||||50
1750320830000|2025-06-19 08:13:50|||||||||1051
1750320840000|2025-06-19 08:14:00|||||||||956
1750320870000|2025-06-19 08:14:30||418.9||418.9||418.9||418.9|1147
1750320900000|2025-06-19 08:15:00|419||419||419||419||0
1750321020000|2025-06-19 08:17:00|419.1|419|419.1|419|419.1|419|419.1|419|1298
1750321030000|2025-06-19 08:17:10||418.9||418.9||418.9||418.9|49
1750321140000|2025-06-19 08:19:00|419.2|419|419.1|418.9|419.2|419.1|419.1|418.9|3340
1750321150000|2025-06-19 08:19:10|419||419||419||419||0
1750321180000|2025-06-19 08:19:40|||||||||2225
1750321190000|2025-06-19 08:19:50|419.1|419|419.1|418.9|419.1|419|419.1|418.9|79
1750321250000|2025-06-19 08:20:50|419.2|419|419.2|419|419.2|419|419.2|419|11
1750321290000|2025-06-19 08:21:30|||||||||330
1750321300000|2025-06-19 08:21:40||419.1||419.1||419.1||419.1|320
1750321330000|2025-06-19 08:22:10|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|0
1750321390000|2025-06-19 08:23:10|||||||||1000
1750321410000|2025-06-19 08:23:30|419.4|419.3|419.5|419.3|419.5|419.3|419.4|419.3|0
1750321420000|2025-06-19 08:23:40|419.4||419.4||419.4||419.4||0
1750321480000|2025-06-19 08:24:40|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|634
1750321520000|2025-06-19 08:25:20|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|87
1750321540000|2025-06-19 08:25:40|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|1045
1750321610000|2025-06-19 08:26:50|419.4|419.3|419.4|419.2|419.4|419.3|419.4|419.2|350
1750321730000|2025-06-19 08:28:50|419.5|419.3|419.5|419.4|419.5|419.4|419.5|419.3|1660
1750321760000|2025-06-19 08:29:20|||||||||120
1750321840000|2025-06-19 08:30:40|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|513
1750321870000|2025-06-19 08:31:10|419.7|419.6|419.6|419.5|419.7|419.6|419.6|419.5|1051
1750321880000|2025-06-19 08:31:20|419.5|419.4|419.6|419.5|419.6|419.5|419.5|419.4|150
1750322050000|2025-06-19 08:34:10|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|150
1750322070000|2025-06-19 08:34:30||419.3||419.3||419.3||419.3|2209
1750322080000|2025-06-19 08:34:40|419.4||419.4||419.4||419.4||0
1750322090000|2025-06-19 08:34:50|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|258
1750322130000|2025-06-19 08:35:30||419.3||419.3||419.3||419.3|0
1750322170000|2025-06-19 08:36:10|419.4|419.2|419.4|419.3|419.4|419.3|419.4|419.2|73
1750322180000|2025-06-19 08:36:20|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|0
1750322230000|2025-06-19 08:37:10|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|150
1750322240000|2025-06-19 08:37:20|419.3|419.2|419.2|419.1|419.3|419.2|419.2|419.1|1459
1750322250000|2025-06-19 08:37:30|419.3||419.3||419.3||419.3||1812
1750322270000|2025-06-19 08:37:50|419.2|419|419.2|419|419.2|419|419.2|419|2225
1750322280000|2025-06-19 08:38:00|419.3|419.2|419.3|419.1|419.3|419.2|419.3|419.1|0
1750322310000|2025-06-19 08:38:30|419.2|419|419.2|419|419.2|419|419.1|419|2225
1750322350000|2025-06-19 08:39:10|419.1|418.9|419.1|418.9|419.1|419|419.1|418.9|2225
1750322360000|2025-06-19 08:39:20|418.8|418.7|418.7|418.6|418.8|418.7|418.7|418.6|627
1750322370000|2025-06-19 08:39:30|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|0
1750322380000|2025-06-19 08:39:40||418.6||418.7||418.7||418.6|0
1750322400000|2025-06-19 08:40:00|||||||||200
1750322420000|2025-06-19 08:40:20|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|0
1750322460000|2025-06-19 08:41:00|419|418.9|419|418.9|419|418.9|419|418.9|930
1750322480000|2025-06-19 08:41:20|419.1|419|419.1|419|419.1|419|419.1|419|1437
1750322500000|2025-06-19 08:41:40|||||||||1404
1750322550000|2025-06-19 08:42:30|419.2|419.1|419.1|419|419.2|419.1|419.1|419|711
1750322600000|2025-06-19 08:43:20|419|418.9|419|418.9|419|418.9|419|418.9|2243
1750322630000|2025-06-19 08:43:50|||||||||50
1750322660000|2025-06-19 08:44:20|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|2022
1750322730000|2025-06-19 08:45:30|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|150
1750322780000|2025-06-19 08:46:20|||||||||934
1750322790000|2025-06-19 08:46:30||418.6||418.6||418.6||418.6|0
1750322840000|2025-06-19 08:47:20|418.9|418.7|418.9|418.8|418.9|418.8|418.9|418.7|2783
1750322870000|2025-06-19 08:47:50|419|418.9|419|418.9|419|418.9|419|418.9|658
1750322880000|2025-06-19 08:48:00||418.8||418.8||418.8||418.8|0
1750322910000|2025-06-19 08:48:30||418.9||418.9||418.9||418.9|0
1750322920000|2025-06-19 08:48:40|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|150
1750322950000|2025-06-19 08:49:10|419|418.9|419|418.9|419|418.9|419|418.9|1848
1750323010000|2025-06-19 08:50:10|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|0
1750323030000|2025-06-19 08:50:30|||||||||500
1750323090000|2025-06-19 08:51:30|419|418.9|419|418.9|419|418.9|419|418.9|0
1750323110000|2025-06-19 08:51:50|419.1|419|419|418.9|419.1|419|419|418.9|1172
1750323160000|2025-06-19 08:52:40|||||||||2866
1750323220000|2025-06-19 08:53:40|419.1|419|419.1|418.9|419.1|419|419.1|418.9|2316
1750323230000|2025-06-19 08:53:50|419||419||419||419||0
1750323240000|2025-06-19 08:54:00|||||||||2336
1750323280000|2025-06-19 08:54:40|||||||||4006
1750323290000|2025-06-19 08:54:50|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|978
1750323390000|2025-06-19 08:56:30|419|418.9|419|418.9|419|418.9|419|418.9|2387
1750323430000|2025-06-19 08:57:10|419.1|419|419.1|419|419.1|419|419.1|419|3089
1750323450000|2025-06-19 08:57:30|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|2387
1750323510000|2025-06-19 08:58:30|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|451
1750323560000|2025-06-19 08:59:20|419.4|419.3|419.5|419.4|419.5|419.4|419.4|419.3|2893
1750323600000|2025-06-19 09:00:00|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|0
1750323610000|2025-06-19 09:00:10|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|0
1750323640000|2025-06-19 09:00:40|||||||||2783
1750323660000|2025-06-19 09:01:00|419.6|419.5|419.7|419.6|419.7|419.6|419.6|419.5|3663
1750323710000|2025-06-19 09:01:50|||||||||1001
1750323790000|2025-06-19 09:03:10|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|0
1750323800000|2025-06-19 09:03:20|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|721
1750323810000|2025-06-19 09:03:30|||||||||2783
1750323890000|2025-06-19 09:04:50|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|371
1750323900000|2025-06-19 09:05:00|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|468
1750323960000|2025-06-19 09:06:00|||||||||2783
1750324010000|2025-06-19 09:06:50|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|1237
1750324030000|2025-06-19 09:07:10|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|2783
1750324060000|2025-06-19 09:07:40|419.4|419.2|419.3|419.2|419.4|419.2|419.3|419.2|0
1750324100000|2025-06-19 09:08:20|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|1011
1750324110000|2025-06-19 09:08:30|||||||||443
1750324140000|2025-06-19 09:09:00|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|672
1750324170000|2025-06-19 09:09:30|||||||||1327
1750324200000|2025-06-19 09:10:00|||||||||265
1750324370000|2025-06-19 09:12:50|419.4|419.3|419.3|419.2|419.4|419.3|419.3|419.2|1603
1750324440000|2025-06-19 09:14:00|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|930
1750324480000|2025-06-19 09:14:40|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|150
1750324520000|2025-06-19 09:15:20|||||||||480
1750324540000|2025-06-19 09:15:40|||||||||495
1750324550000|2025-06-19 09:15:50|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|130
1750324580000|2025-06-19 09:16:20|||||||||150
1750324620000|2025-06-19 09:17:00|||||||||1897
1750324640000|2025-06-19 09:17:20|||||||||350
1750324660000|2025-06-19 09:17:40|||||||||338
1750324680000|2025-06-19 09:18:00|419.8|419.7|419.7|419.6|419.8|419.7|419.7|419.6|150
1750324700000|2025-06-19 09:18:20|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|2742
1750324710000|2025-06-19 09:18:30|419.7|419.6|419.7|419.6|419.7|419.6|419.7|419.6|472
1750324720000|2025-06-19 09:18:40||419.5||419.6||419.6||419.5|524
1750324740000|2025-06-19 09:19:00|||||||||493
1750324770000|2025-06-19 09:19:30|419.8|419.7|419.8|419.7|419.8|419.7|419.8|419.7|358
1750324820000|2025-06-19 09:20:20|419.9|419.8|419.9|419.8|419.9|419.8|419.9|419.8|398
1750324830000|2025-06-19 09:20:30|420|419.9|420|419.9|420|419.9|420|419.9|0
1750324840000|2025-06-19 09:20:40|||||||||5658
1750324870000|2025-06-19 09:21:10|420.1|420|420|419.9|420.1|420|420|419.9|8316
1750324880000|2025-06-19 09:21:20|420.1|420|420|419.9|420.1|420|420|419.9|7983
1750324910000|2025-06-19 09:21:50|420.1||420||420.1||420||685
1750324950000|2025-06-19 09:22:30|420.1||420.1||420.1||420.1||0
1750324960000|2025-06-19 09:22:40|||||||||211
1750324970000|2025-06-19 09:22:50||420||420||420||420|0
1750324980000|2025-06-19 09:23:00|420|419.9|420|419.9|420|419.9|420|419.9|1300
1750325050000|2025-06-19 09:24:10|||||||||3480
1750325070000|2025-06-19 09:24:30|420.1|420|420.1|419.9|420.1|420|420.1|419.9|516
1750325080000|2025-06-19 09:24:40||420||420||420||420|3480
1750325090000|2025-06-19 09:24:50|||||||||4285
1750325100000|2025-06-19 09:25:00||419.9||419.9||419.9||419.9|10703
1750325110000|2025-06-19 09:25:10||420||419.9||420||419.9|3480
1750325140000|2025-06-19 09:25:40||420||420||420||420|211
1750325150000|2025-06-19 09:25:50||419.9||419.9||419.9||419.9|7449
1750325190000|2025-06-19 09:26:30|||||||||2289
1750325240000|2025-06-19 09:27:20||420||420||420||420|3480
1750325250000|2025-06-19 09:27:30|420|419.9|420|419.9|420|419.9|420|419.9|0
1750325260000|2025-06-19 09:27:40|420.1||420||420.1||420||1154
1750325280000|2025-06-19 09:28:00|419.9|419.8|419.9|419.8|419.9|419.8|419.9|419.8|0
1750325400000|2025-06-19 09:30:00|420.1|419.9|420|419.9|420.1|419.9|420|419.9|623
1750325460000|2025-06-19 09:31:00|420.1||420.1||420.1||420.1||0
1750325520000|2025-06-19 09:32:00|420.2|420.1|420.1|419.9|420.2|420.1|420.1|419.9|9071
1750325560000|2025-06-19 09:32:40|||||||||459
1750325650000|2025-06-19 09:34:10|420||420||420||420||0
1750325660000|2025-06-19 09:34:20|419.9|419.8|419.9|419.8|419.9|419.8|419.9|419.8|483
1750325780000|2025-06-19 09:36:20|||||||||5
1750325980000|2025-06-19 09:39:40|||||||||2000
1750326030000|2025-06-19 09:40:30|419.5|419.4|419.6|419.5|419.6|419.5|419.5|419.3|5738
1750326040000|2025-06-19 09:40:40||419.4||419.4||419.4||419.4|0
1750326050000|2025-06-19 09:40:50|419.5|419.5|419.5|419.4|419.5|419.5|419.5|419.4|0
1750326060000|2025-06-19 09:41:00|419.6||419.6||419.6||419.6||12487
1750326070000|2025-06-19 09:41:10|||||||||2198
1750326080000|2025-06-19 09:41:20||419.5||419.4||419.5||419.4|0
1750326100000|2025-06-19 09:41:40|||||||||2261
1750326120000|2025-06-19 09:42:00|419.5|419.5|419.5|419.4|419.5|419.5|419.5|419.4|9678
1750326130000|2025-06-19 09:42:10|419.6||419.6||419.6||419.5||24355
1750326200000|2025-06-19 09:43:20|419.5||419.5||419.5||419.5||0
1750326210000|2025-06-19 09:43:30|419.6|419.5|419.5|419.4|419.6|419.5|419.5|419.4|543
1750326250000|2025-06-19 09:44:10|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|0
1750326270000|2025-06-19 09:44:30|419.3|419.2|419.4|419.2|419.4|419.3|419.3|419.2|624
1750326280000|2025-06-19 09:44:40||419.3||419.3||419.3||419.3|0
1750326290000|2025-06-19 09:44:50|419.3|419.2|419.2|419.1|419.3|419.2|419.2|419.1|3630
1750326300000|2025-06-19 09:45:00|419.1|419|419|418.8|419.1|419|419|418.8|2836
1750326320000|2025-06-19 09:45:20|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|1210
1750326340000|2025-06-19 09:45:40||418.8||418.8||418.8||418.8|522
1750326350000|2025-06-19 09:45:50|||||||||946
1750326360000|2025-06-19 09:46:00||418.7||418.7||418.7||418.7|0
1750326380000|2025-06-19 09:46:20|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.2|1009
1750326390000|2025-06-19 09:46:30||418.2||418.2||418.2||418.2|0
1750326410000|2025-06-19 09:46:50|418.3||418.3||418.3||418.3||0
1750326430000|2025-06-19 09:47:10|||||||||1248
1750326490000|2025-06-19 09:48:10|418|417.9|418.1|418|418.1|418|418|417.9|2310
1750326520000|2025-06-19 09:48:40|418|417.9|418.1|418|418.1|418|418|417.9|682
1750326540000|2025-06-19 09:49:00|418|417.9|418|417.9|418|417.9|418|417.9|4351
1750326550000|2025-06-19 09:49:10|417.8|417.7|417.6|417.4|417.8|417.7|417.5|417.4|16898
1750326560000|2025-06-19 09:49:20|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|1120
1750326570000|2025-06-19 09:49:30||417.7||417.7||417.7||417.7|0
1750326590000|2025-06-19 09:49:50|418|417.8|418|417.8|418|417.8|418|417.8|0
1750326620000|2025-06-19 09:50:20||417.9||417.9||417.9||417.9|1327
1750326630000|2025-06-19 09:50:30|417.8|417.7|417.9|417.7|417.9|417.7|417.8|417.7|0
1750326640000|2025-06-19 09:50:40|418||418||418||418||0
1750326650000|2025-06-19 09:50:50|417.9||417.9||417.9||417.9||0
1750326670000|2025-06-19 09:51:10|417.8||417.8||417.8||417.8||3550
1750326690000|2025-06-19 09:51:30|||||||||344
1750326720000|2025-06-19 09:52:00|417.6|417.5|417.5|417.3|417.6|417.5|417.4|417.3|1013
1750326730000|2025-06-19 09:52:10|417.4|417.5|417.7|417.5|417.7|417.5|417.4|417.5|404
1750326740000|2025-06-19 09:52:20|417.6|417.3|417.5|417.3|417.6|417.3|417.5|417.3|0
1750326760000|2025-06-19 09:52:40|417.4||417.5||417.5||417.4||315
1750326780000|2025-06-19 09:53:00||417.4||417.4||417.4||417.4|0
1750326830000|2025-06-19 09:53:50|417.3|417.2|417.2|417.1|417.3|417.2|417.2|417.1|150
1750326850000|2025-06-19 09:54:10|417|416.9|416.9|416.8|417|416.9|416.9|416.8|655
1750326860000|2025-06-19 09:54:20|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|125
1750326880000|2025-06-19 09:54:40|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|997
1750326900000|2025-06-19 09:55:00|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|150
1750326910000|2025-06-19 09:55:10|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|1737
1750326920000|2025-06-19 09:55:20|417||417||417||417||0
1750326930000|2025-06-19 09:55:30|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|876
1750326940000|2025-06-19 09:55:40|||||||||511
1750326970000|2025-06-19 09:56:10|417.3||417.3||417.3||417.3||0
1750327030000|2025-06-19 09:57:10|417.4|417.2|417.4|417.3|417.4|417.3|417.4|417.2|0
1750327040000|2025-06-19 09:57:20|||||||||150
1750327110000|2025-06-19 09:58:30|417.3|417.2|417.4|417.2|417.4|417.2|417.3|417.2|2449
1750327120000|2025-06-19 09:58:40|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|3263
1750327130000|2025-06-19 09:58:50|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|591
1750327190000|2025-06-19 09:59:50|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|0
1750327250000|2025-06-19 10:00:50|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|0
1750327260000|2025-06-19 10:01:00|||||||||150
1750327320000|2025-06-19 10:02:00|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|1524
1750327360000|2025-06-19 10:02:40|||||||||4923
1750327420000|2025-06-19 10:03:40|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|2016
1750327530000|2025-06-19 10:05:30|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|2689
1750327560000|2025-06-19 10:06:00|417.5|417.4|417.5|417.4|417.5|417.5|417.5|417.4|2447
1750327580000|2025-06-19 10:06:20|417.6||417.6||417.6||417.6||0
1750327640000|2025-06-19 10:07:20||417.5||417.5||417.5||417.5|0
1750327690000|2025-06-19 10:08:10|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|791
1750327710000|2025-06-19 10:08:30|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|1932
1750327730000|2025-06-19 10:08:50|||||||||150
1750327740000|2025-06-19 10:09:00|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|0
1750327780000|2025-06-19 10:09:40|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|2447
1750327800000|2025-06-19 10:10:00|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|862
1750327870000|2025-06-19 10:11:10||417.1||417.1||417.1||417.1|0
1750327880000|2025-06-19 10:11:20|417.4|417.2|417.4|417.3|417.4|417.3|417.4|417.2|1607
1750327950000|2025-06-19 10:12:30|||||||||600
1750327980000|2025-06-19 10:13:00|417.5|417.4|417.4|417.3|417.5|417.4|417.4|417.3|2113
1750328040000|2025-06-19 10:14:00|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|2597
1750328070000|2025-06-19 10:14:30||417.1||417.2||417.2||417.1|1300
1750328100000|2025-06-19 10:15:00|||||||||5
1750328130000|2025-06-19 10:15:30|||||||||300
1750328170000|2025-06-19 10:16:10|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|0
1750328250000|2025-06-19 10:17:30|417.3|417.2|417.2|417.1|417.3|417.2|417.2|417.1|1146
1750328280000|2025-06-19 10:18:00|417.1|417|417.1|417|417.1|417|417.1|417|601
1750328430000|2025-06-19 10:20:30|416.7|416.6|416.7|416.5|416.7|416.6|416.7|416.5|1481
1750328500000|2025-06-19 10:21:40|416.8|416.6|416.8|416.7|416.8|416.7|416.8|416.6|1091
1750328520000|2025-06-19 10:22:00|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|2400
1750328540000|2025-06-19 10:22:20||416.7||416.7||416.7||416.7|3447
1750328600000|2025-06-19 10:23:20||416.8||416.7||416.8||416.7|0
1750328640000|2025-06-19 10:24:00|417|416.8|417|416.9|417|416.9|417|416.8|0
1750328680000|2025-06-19 10:24:40|417.1|417|417.1|417|417.1|417|417.1|417|841
1750328780000|2025-06-19 10:26:20|||||||||50
1750328830000|2025-06-19 10:27:10|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|1240
1750328860000|2025-06-19 10:27:40||416.7||416.7||416.7||416.7|1218
1750328910000|2025-06-19 10:28:30||416.8||416.8||416.8||416.8|475
1750328970000|2025-06-19 10:29:30|417|416.9|417|416.9|417|416.9|417|416.9|0
1750329000000|2025-06-19 10:30:00|417.1|417|416.9|416.8|417.1|417|416.9|416.8|1979
1750329010000|2025-06-19 10:30:10|417||416.9||417||416.9||0
1750329050000|2025-06-19 10:30:50|417|416.9|417|416.9|417|416.9|417|416.9|2399
1750329080000|2025-06-19 10:31:20||416.8||416.8||416.8||416.8|150
1750329200000|2025-06-19 10:33:20||416.9||416.9||416.9||416.9|0
1750329260000|2025-06-19 10:34:20|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|1099
1750329360000|2025-06-19 10:36:00|416.5|416.4|416.6|416.4|416.6|416.4|416.5|416.4|8137
1750329370000|2025-06-19 10:36:10||416.5||416.5||416.5||416.5|0
1750329450000|2025-06-19 10:37:30|416.7||416.7||416.7||416.7||0
1750329550000|2025-06-19 10:39:10||416.6||416.6||416.6||416.6|0
1750329570000|2025-06-19 10:39:30|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|0
1750329580000|2025-06-19 10:39:40|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|0
1750329660000|2025-06-19 10:41:00|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|520
1750329680000|2025-06-19 10:41:20||416.6||416.6||416.6||416.6|848
1750329700000|2025-06-19 10:41:40||416.7||416.7||416.7||416.7|1000
1750329830000|2025-06-19 10:43:50|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|147
1750329970000|2025-06-19 10:46:10|417|416.9|417|416.9|417|416.9|417|416.9|771
1750330100000|2025-06-19 10:48:20|||||||||2037
1750330200000|2025-06-19 10:50:00|417.1|417|417.1|417|417.1|417|417.1|417|209
1750330220000|2025-06-19 10:50:20|417|416.9|417.1|416.9|417.1|416.9|417|416.9|1186
1750330400000|2025-06-19 10:53:20||417||417||417||417|0
1750330530000|2025-06-19 10:55:30|||||||||180
1750330690000|2025-06-19 10:58:10||416.9||416.9||416.9||416.9|1595
1750330710000|2025-06-19 10:58:30|417||417||417||417||0
1750330730000|2025-06-19 10:58:50|417.1||417.1||417.1||417.1||1
1750330750000|2025-06-19 10:59:10|||||||||390
1750330760000|2025-06-19 10:59:20|417.2|417|417.2|417|417.2|417|417.2|417|775
1750330780000|2025-06-19 10:59:40|417.1||417.1||417.1||417.1||266
1750330790000|2025-06-19 10:59:50|417.2||417.2||417.2||417.2||0
1750330800000|2025-06-19 11:00:00|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|0
1750330810000|2025-06-19 11:00:10|||||||||128
1750330950000|2025-06-19 11:02:30|417|416.6|416.7|416.6|417|416.6|416.7|416.6|0
1750330960000|2025-06-19 11:02:40|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|0
1750331010000|2025-06-19 11:03:30|417|416.9|417|416.9|417|416.9|417|416.9|0
1750331020000|2025-06-19 11:03:40|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|0
1750331040000|2025-06-19 11:04:00|417|416.9|417|416.9|417|416.9|417|416.9|142
1750331230000|2025-06-19 11:07:10||416.8||416.8||416.8||416.8|0
1750331310000|2025-06-19 11:08:30|416.9||416.9||416.9||416.9||0
1750331320000|2025-06-19 11:08:40|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|841
1750331430000|2025-06-19 11:10:30|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|1301
1750331470000|2025-06-19 11:11:10|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|761
1750331580000|2025-06-19 11:13:00|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|0
1750331630000|2025-06-19 11:13:50|416.9|416.8|417|416.9|417|416.9|416.9|416.8|0
1750331800000|2025-06-19 11:16:40|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|2290
1750331930000|2025-06-19 11:18:50|417|416.9|417.1|416.9|417.1|417|417|416.9|60
1750332040000|2025-06-19 11:20:40||417||417||417||417|0
1750332150000|2025-06-19 11:22:30|||||||||342
1750332180000|2025-06-19 11:23:00|||||||||852
1750332320000|2025-06-19 11:25:20|417.2|417.1|417.1|417|417.2|417.1|417.1|417|1322
1750332330000|2025-06-19 11:25:30|417|416.9|417|416.9|417|416.9|417|416.9|990
1750332340000|2025-06-19 11:25:40|417.1|417|417.1|417|417.1|417|417.1|417|535
1750332350000|2025-06-19 11:25:50||416.9||417||417||416.9|2294
1750332390000|2025-06-19 11:26:30|||||||||746
1750332530000|2025-06-19 11:28:50|||||||||2777
1750332550000|2025-06-19 11:29:10|||||||||22
1750332560000|2025-06-19 11:29:20|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|1295
1750332580000|2025-06-19 11:29:40|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|0
1750332600000|2025-06-19 11:30:00|417|416.9|416.9|416.8|417|416.9|416.9|416.8|91
1750332790000|2025-06-19 11:33:10|417|416.7|416.9|416.7|417|416.7|416.9|416.7|1421
1750332870000|2025-06-19 11:34:30|417|416.9|417|416.9|417|416.9|417|416.9|0
1750332900000|2025-06-19 11:35:00|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|2294
1750333010000|2025-06-19 11:36:50|417|416.9|417|416.8|417|416.9|417|416.8|892
1750333140000|2025-06-19 11:39:00|||||||||1150
1750333150000|2025-06-19 11:39:10|416.9||416.9||416.9||416.9||0
1750333260000|2025-06-19 11:41:00||416.7||416.7||416.7||416.7|0
1750333290000|2025-06-19 11:41:30||416.8||416.8||416.8||416.8|0
1750333340000|2025-06-19 11:42:20|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|734
1750333370000|2025-06-19 11:42:50|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|1390
1750333560000|2025-06-19 11:46:00|||||||||760
1750333570000|2025-06-19 11:46:10|416.8|416.7|416.8|416.6|416.8|416.7|416.8|416.6|0
1750333760000|2025-06-19 11:49:20|416.7|416.5|416.6|416.5|416.7|416.5|416.6|416.5|950
1750333770000|2025-06-19 11:49:30|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|0
1750334010000|2025-06-19 11:53:30|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|591
1750334030000|2025-06-19 11:53:50|416.9||416.8||416.9||416.8||454
1750334050000|2025-06-19 11:54:10|||||||||513
1750334070000|2025-06-19 11:54:30|||||||||2294
1750334100000|2025-06-19 11:55:00|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|541
1750334120000|2025-06-19 11:55:20|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|0
1750334310000|2025-06-19 11:58:30|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1750334320000|2025-06-19 11:58:40|||||||||2131
1750334340000|2025-06-19 11:59:00|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1750334380000|2025-06-19 11:59:40|416.6||416.5||416.6||416.5||184
1750334400000|2025-06-19 12:00:00|416.4|416.3|416.2|416|416.4|416.3|416.2|416|994
1750334420000|2025-06-19 12:00:20|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|40
1750334470000|2025-06-19 12:01:10|416|415.8|415.9|415.7|416|415.8|415.9|415.7|819
1750334480000|2025-06-19 12:01:20||415.8||415.8||415.8||415.8|0
1750334490000|2025-06-19 12:01:30|416|415.9|416|415.9|416|415.9|416|415.9|602
1750334520000|2025-06-19 12:02:00|415.9|415.8|415.9|415.7|415.9|415.8|415.9|415.7|130
1750334610000|2025-06-19 12:03:30|416|415.9|416|415.9|416|415.9|416|415.9|0
1750334620000|2025-06-19 12:03:40||415.8||415.8||415.8||415.8|0
1750334650000|2025-06-19 12:04:10|416.1|415.9|416.1|416|416.1|416|416.1|415.9|0
1750334660000|2025-06-19 12:04:20|416|415.9|416|415.9|416|415.9|416|415.9|0
1750334710000|2025-06-19 12:05:10|415.9|415.8|415.8|415.7|415.9|415.8|415.8|415.7|2396
1750334740000|2025-06-19 12:05:40|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|1238
1750334760000|2025-06-19 12:06:00|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|0
1750334790000|2025-06-19 12:06:30|415.7||415.7||415.7||415.7||1213
1750334900000|2025-06-19 12:08:20|415.6||415.6||415.6||415.6||0
1750334920000|2025-06-19 12:08:40||415.4||415.4||415.4||415.4|395
1750335030000|2025-06-19 12:10:30||415.5||415.5||415.5||415.5|0
1750335050000|2025-06-19 12:10:50|415.4|415.3|415.5|415.4|415.5|415.4|415.4|415.3|1531
1750335240000|2025-06-19 12:14:00|415.6|415.5|415.5|415.4|415.6|415.5|415.5|415.4|852
1750335280000|2025-06-19 12:14:40|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|1147
1750335300000|2025-06-19 12:15:00||415.3||415.3||415.3||415.3|0
1750335340000|2025-06-19 12:15:40|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|377
1750335420000|2025-06-19 12:17:00|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|0
1750335570000|2025-06-19 12:19:30|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|1102
1750335600000|2025-06-19 12:20:00|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|1368
1750335660000|2025-06-19 12:21:00|415.4|415.2|415.4|415.3|415.4|415.3|415.4|415.2|0
1750335670000|2025-06-19 12:21:10|415.5||415.5||415.5||415.5||0
1750335690000|2025-06-19 12:21:30||415.4||415.4||415.4||415.4|0
1750335720000|2025-06-19 12:22:00||415.3||415.3||415.3||415.3|707
1750335760000|2025-06-19 12:22:40|415.4||415.4||415.4||415.4||1124
1750335780000|2025-06-19 12:23:00||415.2||415.2||415.2||415.2|1361
1750335810000|2025-06-19 12:23:30|415.3|415.1|415.2|415.1|415.3|415.1|415.2|415.1|678
1750336000000|2025-06-19 12:26:40|415.4|415.2|415.3|415.2|415.4|415.2|415.3|415.2|0
1750336020000|2025-06-19 12:27:00|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|1664
1750336030000|2025-06-19 12:27:10|415.3||415.3||415.3||415.3||0
1750336060000|2025-06-19 12:27:40|415.4|415.2|415.4|415.2|415.4|415.3|415.4|415.2|0
1750336100000|2025-06-19 12:28:20|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|0
1750336130000|2025-06-19 12:28:50|415.2||415.2||415.2||415.2||0
1750336150000|2025-06-19 12:29:10|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|80
1750336170000|2025-06-19 12:29:30|415.3||415.3||415.4||415.3||0
1750336180000|2025-06-19 12:29:40|415.4|415.1|415.3|415.1|415.4|415.1|415.3|415.1|1259
1750336190000|2025-06-19 12:29:50|415.2||415.3||415.3||415.2||1095
1750336200000|2025-06-19 12:30:00|415.2|415|415.1|415|415.2|415|415.1|415|1355
1750336260000|2025-06-19 12:31:00|415.3|415.2|415.4|415.3|415.5|415.3|415.3|415.2|4820
1750336270000|2025-06-19 12:31:10|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|240
1750336310000|2025-06-19 12:31:50|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|125
1750336330000|2025-06-19 12:32:10|415.5||415.5||415.5||415.4||946
1750336340000|2025-06-19 12:32:20|415.4||415.4||415.4||415.4||1323
1750336360000|2025-06-19 12:32:40|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|0
1750336390000|2025-06-19 12:33:10|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|0
1750336400000|2025-06-19 12:33:20|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|538
1750336410000|2025-06-19 12:33:30|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|411
1750336440000|2025-06-19 12:34:00|||||||||579
1750336500000|2025-06-19 12:35:00|415.9|415.8|416|415.9|416|415.9|415.9|415.8|1179
1750336510000|2025-06-19 12:35:10|416.1||416.1||416.1||416.1||0
1750336540000|2025-06-19 12:35:40||416||416||416||416|0
1750336550000|2025-06-19 12:35:50|416|415.9|416|415.9|416|415.9|416|415.9|2768
1750336630000|2025-06-19 12:37:10|416.2|416.1|416.2|416|416.2|416.1|416.2|416|437
1750336670000|2025-06-19 12:37:50||416.1||416.1||416.1||416.1|1700
1750336680000|2025-06-19 12:38:00||416||416||416||416|0
1750336740000|2025-06-19 12:39:00|416.1||416.1||416.1||416.1||0
1750336750000|2025-06-19 12:39:10||415.9||415.9||415.9||415.9|0
1750336760000|2025-06-19 12:39:20|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|0
1750336800000|2025-06-19 12:40:00|416.1|416|416.1|416|416.1|416|416.1|416|463
1750336810000|2025-06-19 12:40:10|416.2||416.2||416.2||416.2||0
1750336860000|2025-06-19 12:41:00|416.1||416.1||416.1||416.1||0
1750336960000|2025-06-19 12:42:40|416.2||416.1||416.2||416.1||469
1750337050000|2025-06-19 12:44:10|||||||||5
1750337060000|2025-06-19 12:44:20|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|0
1750337130000|2025-06-19 12:45:30|416.1|416|416.1|416|416.1|416|416.1|416|448
1750337140000|2025-06-19 12:45:40|416|415.9|416|415.9|416|415.9|416|415.9|0
1750337180000|2025-06-19 12:46:20|416.1|416|416.1|416|416.1|416|416.1|416|1794
1750337220000|2025-06-19 12:47:00|416|415.9|416|415.9|416|415.9|416|415.9|686
1750337230000|2025-06-19 12:47:10|416.1|416|416.2|416.1|416.2|416.1|416.1|416|0
1750337240000|2025-06-19 12:47:20|416.3|416.2|416.3|416.2|416.4|416.3|416.3|416.2|2086
1750337250000|2025-06-19 12:47:30|416.4||416.4||416.4||416.4||0
1750337270000|2025-06-19 12:47:50|416.3||416.3||416.3||416.3||0
1750337280000|2025-06-19 12:48:00|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|466
1750337300000|2025-06-19 12:48:20|416.1|416|416.1|415.9|416.1|416|416.1|415.9|794
1750337310000|2025-06-19 12:48:30|416||416||416||416||0
1750337340000|2025-06-19 12:49:00||415.8||415.9||415.9||415.8|0
1750337350000|2025-06-19 12:49:10||415.8||415.8||415.9||415.8|0
1750337400000|2025-06-19 12:50:00||415.9||415.9||415.9||415.9|0
1750337410000|2025-06-19 12:50:10|416.1|416|416.1|416|416.1|416|416.1|416|100
1750337460000|2025-06-19 12:51:00|416|415.9|416|415.9|416|415.9|416|415.9|99
1750337500000|2025-06-19 12:51:40|416.1||416.1||416.1||416.1||2405
1750337570000|2025-06-19 12:52:50||416||415.9||416||415.9|871
1750337580000|2025-06-19 12:53:00|416||416||416||416||0
1750337590000|2025-06-19 12:53:10|416.1||416.1||416.1||416.1||462
1750337640000|2025-06-19 12:54:00||416||416||416||416|0
1750337650000|2025-06-19 12:54:10||415.9||415.9||415.9||415.9|0
1750337670000|2025-06-19 12:54:30||416||416||416||416|0
1750337680000|2025-06-19 12:54:40|416.2||416.2||416.2||416.2||0
1750337720000|2025-06-19 12:55:20|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|0
1750337790000|2025-06-19 12:56:30|416.2|416.1|416.3|416.1|416.3|416.1|416.2|416.1|0
1750337860000|2025-06-19 12:57:40|416.1|416|416.2|416.1|416.2|416.1|416.1|416|0
1750337870000|2025-06-19 12:57:50|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|487
1750337880000|2025-06-19 12:58:00||416.2||416.2||416.2||416.2|0
1750337910000|2025-06-19 12:58:30||416.3||416.3||416.3||416.3|0
1750338000000|2025-06-19 13:00:00|416.5|416.4|416.6|416.5|416.6|416.5|416.5|416.4|0
1750338050000|2025-06-19 13:00:50|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|1403
1750338090000|2025-06-19 13:01:30|||||||||742
1750338130000|2025-06-19 13:02:10|416.8|416.7|416.9|416.7|416.9|416.7|416.8|416.7|2294
1750338140000|2025-06-19 13:02:20|416.8|416.8|416.8|416.7|416.8|416.8|416.8|416.7|494
1750338160000|2025-06-19 13:02:40|416.9||416.9||416.9||416.9||0
1750338190000|2025-06-19 13:03:10||416.8||416.8||416.8||416.8|0
1750338210000|2025-06-19 13:03:30|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|0
1750338240000|2025-06-19 13:04:00|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|0
1750338310000|2025-06-19 13:05:10|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|2754
1750338320000|2025-06-19 13:05:20|416.9|416.8|416.9|416.7|416.9|416.8|416.8|416.7|397
1750338330000|2025-06-19 13:05:30|416.8||416.8||416.8||416.8||1300
1750338340000|2025-06-19 13:05:40|416.9||416.9||416.9||416.9||2294
1750338360000|2025-06-19 13:06:00|416.8|416.8|416.9|416.8|416.9|416.8|416.8|416.8|0
1750338370000|2025-06-19 13:06:10||416.7||416.7||416.7||416.7|0
1750338380000|2025-06-19 13:06:20||416.8||416.7||416.8||416.7|2532
1750338480000|2025-06-19 13:08:00||416.8||416.8||416.8||416.8|0
1750338490000|2025-06-19 13:08:10|416.8|416.7|416.9|416.8|416.9|416.8|416.8|416.7|1811
1750338540000|2025-06-19 13:09:00|416.8|416.7|416.9|416.8|416.9|416.8|416.8|416.7|928
1750338640000|2025-06-19 13:10:40|417|416.9|417|416.9|417|416.9|417|416.9|2001
1750338670000|2025-06-19 13:11:10|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|863
1750338690000|2025-06-19 13:11:30|416.8|416.7|416.7|416.6|416.8|416.7|416.7|416.6|4672
1750338740000|2025-06-19 13:12:20|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|858
1750338900000|2025-06-19 13:15:00|416.7||416.6||416.7||416.6||0
1750338910000|2025-06-19 13:15:10|416.7||416.7||416.7||416.6||0
1750338930000|2025-06-19 13:15:30|416.6|416.6|416.7|416.5|416.7|416.6|416.6|416.5|1631
1750338940000|2025-06-19 13:15:40|416.6||416.6||416.6||416.6||0
1750338950000|2025-06-19 13:15:50|||||||||862
1750338960000|2025-06-19 13:16:00|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|0
1750339000000|2025-06-19 13:16:40|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1750339020000|2025-06-19 13:17:00|416.5|416.4|416.3|416.2|416.5|416.4|416.2|416|730
1750339030000|2025-06-19 13:17:10||416.1||416.1||416.1||416.1|0
1750339140000|2025-06-19 13:19:00||416.2||416.2||416.2||416.2|0
1750339160000|2025-06-19 13:19:20|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|0
1750339170000|2025-06-19 13:19:30||416||416.1||416.1||416|0
1750339200000|2025-06-19 13:20:00|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|0
1750339320000|2025-06-19 13:22:00|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|0
1750339330000|2025-06-19 13:22:10|416.1|416|416|415.9|416.1|416|416|415.9|670
1750339410000|2025-06-19 13:23:30|416.1|416|416.1|416|416.1|416|416.1|416|1018
1750339430000|2025-06-19 13:23:50|416|415.9|416|415.9|416|415.9|416|415.9|717
1750339490000|2025-06-19 13:24:50|415.8|415.7|415.8|415.6|415.8|415.7|415.8|415.6|307
1750339540000|2025-06-19 13:25:40||415.7||415.7||415.7||415.7|1700
1750339590000|2025-06-19 13:26:30|||||||||510
1750339620000|2025-06-19 13:27:00|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|0
1750339640000|2025-06-19 13:27:20|||||||||152
1750339690000|2025-06-19 13:28:10|416||416||416||416||4
1750339710000|2025-06-19 13:28:30||415.9||415.8||415.9||415.8|1067
1750339740000|2025-06-19 13:29:00|415.9||415.9||415.9||415.9||0
1750339790000|2025-06-19 13:29:50|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|625
1750339800000|2025-06-19 13:30:00|415.7|415.6|415.6|415.4|415.7|415.6|415.5|415.4|1007
1750339810000|2025-06-19 13:30:10||415.5||415.5||415.5||415.5|0
1750339830000|2025-06-19 13:30:30|415.5|415.4|415.6|415.5|415.6|415.5|415.5|415.4|794
1750339860000|2025-06-19 13:31:00|415.5|415.4|415.5|415.4|415.5|415.5|415.5|415.4|1075
1750339880000|2025-06-19 13:31:20|415.6|415.5|415.6|415.4|415.6|415.5|415.6|415.4|2001
1750339890000|2025-06-19 13:31:30|415.7|415.5|415.6|415.5|415.7|415.5|415.6|415.5|1720
1750339900000|2025-06-19 13:31:40|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|839
1750339910000|2025-06-19 13:31:50|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|262
1750339960000|2025-06-19 13:32:40|415.7|415.4|415.5|415.4|415.7|415.4|415.5|415.4|2407
1750340030000|2025-06-19 13:33:50|||||||||150
1750340040000|2025-06-19 13:34:00|415.6||415.5||415.6||415.5||1720
1750340050000|2025-06-19 13:34:10|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|499
1750340070000|2025-06-19 13:34:30|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|0
1750340090000|2025-06-19 13:34:50|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|0
1750340140000|2025-06-19 13:35:40||415.4||415.4||415.4||415.4|317
1750340150000|2025-06-19 13:35:50||415.5||415.5||415.5||415.5|0
1750340220000|2025-06-19 13:37:00||415.4||415.4||415.4||415.4|0
1750340290000|2025-06-19 13:38:10||415.5||415.5||415.5||415.5|0
1750340350000|2025-06-19 13:39:10|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|0
1750340380000|2025-06-19 13:39:40|415.6|415.5|415.5|415.4|415.6|415.5|415.5|415.4|1811
1750340460000|2025-06-19 13:41:00|415.6|415.5|415.6|415.5|415.7|415.6|415.6|415.5|1431
1750340470000|2025-06-19 13:41:10|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|241
1750340540000|2025-06-19 13:42:20|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|352
1750340580000|2025-06-19 13:43:00|415.9||415.9||415.9||415.9||0
1750340590000|2025-06-19 13:43:10||415.8||415.8||415.8||415.8|0
1750340700000|2025-06-19 13:45:00|416|415.9|416|415.9|416|415.9|416|415.9|0
1750340720000|2025-06-19 13:45:20|||||||||1899
1750340740000|2025-06-19 13:45:40|||||||||1671
1750340780000|2025-06-19 13:46:20|||||||||1857
1750340800000|2025-06-19 13:46:40|||||||||925
1750340810000|2025-06-19 13:46:50|416.1||416.1||416.1||416.1||824
1750340830000|2025-06-19 13:47:10||416||416||416||416|97
1750340840000|2025-06-19 13:47:20|416.2|416.1|416.2|416|416.2|416.1|416.2|416|833
1750340860000|2025-06-19 13:47:40|416.1||416.1||416.1||416.1||0
1750340870000|2025-06-19 13:47:50|416.3|416.2|416.2|416.1|416.3|416.2|416.2|416.1|0
1750340880000|2025-06-19 13:48:00|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|675
1750340890000|2025-06-19 13:48:10|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1750340920000|2025-06-19 13:48:40|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|2357
1750340940000|2025-06-19 13:49:00|416.4|416.3|416.2|416.1|416.4|416.3|416.2|416.1|7423
1750340950000|2025-06-19 13:49:10|416.1|416|416.1|416|416.1|416|416.1|416|0
1750341010000|2025-06-19 13:50:10|416|415.9|416|415.9|416|415.9|416|415.9|1396
1750341020000|2025-06-19 13:50:20|416.1||416.1||416.1||416.1||1168
1750341130000|2025-06-19 13:52:10|416||416||416||416||0
1750341140000|2025-06-19 13:52:20|||||||||937
1750341150000|2025-06-19 13:52:30|415.9|415.8|415.8|415.7|415.9|415.8|415.8|415.7|594
1750341160000|2025-06-19 13:52:40||415.6||415.6||415.6||415.6|2152
1750341190000|2025-06-19 13:53:10|415.7|415.5|415.6|415.5|415.7|415.5|415.6|415.5|856
1750341200000|2025-06-19 13:53:20|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|170
1750341220000|2025-06-19 13:53:40|||||||||2152
1750341230000|2025-06-19 13:53:50|415.8||415.7||415.8||415.7||0
1750341240000|2025-06-19 13:54:00|415.8|415.7|415.9|415.7|415.9|415.7|415.8|415.7|6538
1750341280000|2025-06-19 13:54:40|415.7|415.8|415.7|415.6|415.7|415.8|415.7|415.6|493
1750341290000|2025-06-19 13:54:50|415.8||415.7||415.8||415.7||0
1750341300000|2025-06-19 13:55:00|415.6|415.5|415.6|415.4|415.6|415.5|415.5|415.4|2510
1750341360000|2025-06-19 13:56:00|415.7|415.5|415.6|415.5|415.7|415.5|415.6|415.5|0
1750341390000|2025-06-19 13:56:30|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|6720
1750341480000|2025-06-19 13:58:00|||||||||1272
1750341540000|2025-06-19 13:59:00|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|260
1750341570000|2025-06-19 13:59:30|415.7|415.6|415.8|415.6|415.8|415.6|415.7|415.6|3545
1750341590000|2025-06-19 13:59:50||415.7||415.6||415.7||415.6|1371
1750341610000|2025-06-19 14:00:10|415.7||415.7||415.7||415.7||0
1750341660000|2025-06-19 14:01:00|415.6|415.5|416|415.9|416|415.9|415.5|415.4|3576
1750341680000|2025-06-19 14:01:20|416.1|416|416.2|416|416.2|416.1|416.1|416|0
1750341690000|2025-06-19 14:01:30|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|0
1750341720000|2025-06-19 14:02:00||416||415.9||416||415.9|531
1750341760000|2025-06-19 14:02:40||416||416||416||416|0
1750341870000|2025-06-19 14:04:30|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|0
1750341880000|2025-06-19 14:04:40|416.1|416|416.2|416|416.2|416|416.1|416|757
1750341900000|2025-06-19 14:05:00|416.1||416.1||416.1||416.1||0
1750341940000|2025-06-19 14:05:40|||||||||589
1750341950000|2025-06-19 14:05:50|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|0
1750341960000|2025-06-19 14:06:00|||||||||1500
1750342070000|2025-06-19 14:07:50|416.3|416.2|416.2|416.1|416.3|416.2|416.2|416.1|1193
1750342100000|2025-06-19 14:08:20||416||416.1||416.1||416|1800
1750342130000|2025-06-19 14:08:50|||||||||145
1750342170000|2025-06-19 14:09:30|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|306
1750342200000|2025-06-19 14:10:00|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|161
1750342250000|2025-06-19 14:10:50|||||||||843
1750342270000|2025-06-19 14:11:10|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|1458
1750342280000|2025-06-19 14:11:20|416.6||416.6||416.6||416.5||1045
1750342310000|2025-06-19 14:11:50|416.5||416.5||416.5||416.5||1065
1750342320000|2025-06-19 14:12:00|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1750342380000|2025-06-19 14:13:00|416.5||416.4||416.5||416.4||100
1750342450000|2025-06-19 14:14:10|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|10
1750342530000|2025-06-19 14:15:30|||||||||103
1750342570000|2025-06-19 14:16:10|||||||||347
1750342630000|2025-06-19 14:17:10|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|102
1750342640000|2025-06-19 14:17:20|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|2100
1750342680000|2025-06-19 14:18:00|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|91
1750342730000|2025-06-19 14:18:50|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|0
1750342750000|2025-06-19 14:19:10|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|5666
1750342760000|2025-06-19 14:19:20|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|886
1750342800000|2025-06-19 14:20:00|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1750342810000|2025-06-19 14:20:10|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|1403
1750342840000|2025-06-19 14:20:40|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|282
1750342850000|2025-06-19 14:20:50||416.2||416.2||416.2||416.2|0
1750342900000|2025-06-19 14:21:40||416.3||416.3||416.3||416.3|0
1750342910000|2025-06-19 14:21:50|||||||||5
1750342920000|2025-06-19 14:22:00|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|0
1750342940000|2025-06-19 14:22:20|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|90
1750342950000|2025-06-19 14:22:30|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|0
1750342980000|2025-06-19 14:23:00|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|148
1750343030000|2025-06-19 14:23:50|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|960
1750343040000|2025-06-19 14:24:00|416.4|416.3|416.5|416.3|416.5|416.3|416.4|416.3|487
1750343100000|2025-06-19 14:25:00|416.4|416.2|416.3|416.2|416.4|416.2|416.3|416.2|911
1750343140000|2025-06-19 14:25:40|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|1094
1750343160000|2025-06-19 14:26:00|416.4||416.4||416.4||416.4||0
1750343180000|2025-06-19 14:26:20|416.5||416.5||416.5||416.5||0
1750343200000|2025-06-19 14:26:40|416.4||416.4||416.4||416.4||0
1750343220000|2025-06-19 14:27:00|416.5||416.5||416.5||416.5||0
1750343230000|2025-06-19 14:27:10|416.4||416.4||416.4||416.4||0
1750343240000|2025-06-19 14:27:20|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1750343310000|2025-06-19 14:28:30|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1750343330000|2025-06-19 14:28:50|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|82
1750343360000|2025-06-19 14:29:20|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|1529
1750343380000|2025-06-19 14:29:40|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1750343390000|2025-06-19 14:29:50|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1750343400000|2025-06-19 14:30:00|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|1325
1750343410000|2025-06-19 14:30:10|416.6||416.6||416.6||416.6||0
1750343450000|2025-06-19 14:30:50|416.5||416.6||416.6||416.5||0
1750343460000|2025-06-19 14:31:00|416.5||416.6||416.6||416.5||234
1750343470000|2025-06-19 14:31:10||416.5||416.5||416.5||416.5|0
1750343480000|2025-06-19 14:31:20|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|676
1750343490000|2025-06-19 14:31:30|416.6||416.6||416.6||416.6||255
1750343500000|2025-06-19 14:31:40|416.5|416.5|416.5|416.4|416.5|416.5|416.5|416.4|0
1750343510000|2025-06-19 14:31:50|||||||||2275
1750343520000|2025-06-19 14:32:00|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|315
1750343580000|2025-06-19 14:33:00|416.3|416.2|416.4|416.2|416.4|416.2|416.3|416.2|1298
1750343610000|2025-06-19 14:33:30|416.3||416.3||416.3||416.3||0
1750343640000|2025-06-19 14:34:00|416.4||416.4||416.4||416.4||0
1750343680000|2025-06-19 14:34:40|416.3||416.4||416.4||416.3||1329
1750343700000|2025-06-19 14:35:00|416.3||416.3||416.3||416.3||0
1750343720000|2025-06-19 14:35:20|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|2403
1750343760000|2025-06-19 14:36:00|||||||||300
1750343780000|2025-06-19 14:36:20|416.3|416.2|416.4|416.2|416.4|416.2|416.3|416.2|512
1750343820000|2025-06-19 14:37:00|416.3||416.3||416.3||416.3||0
1750343830000|2025-06-19 14:37:10||416.1||416.1||416.1||416.1|243
1750343860000|2025-06-19 14:37:40||416.2||416.2||416.2||416.2|0
1750343870000|2025-06-19 14:37:50|416.4|416.3|416.3|416.2|416.4|416.3|416.3|416.2|423
1750343910000|2025-06-19 14:38:30|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|681
1750343930000|2025-06-19 14:38:50|||||||||1364
1750343960000|2025-06-19 14:39:20|416.1|416|416.1|416|416.1|416|416.1|416|736
1750344000000|2025-06-19 14:40:00|416.2|416.1|416.1|416|416.2|416.1|416.1|416|3998
1750344010000|2025-06-19 14:40:10|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|2500
1750344030000|2025-06-19 14:40:30|416.1|416|416.1|416|416.1|416|416.1|416|0
1750344040000|2025-06-19 14:40:40|416|415.9|416|415.9|416|415.9|416|415.9|738
1750344110000|2025-06-19 14:41:50|416.1|416|416|415.9|416.1|416|416|415.9|739
1750344160000|2025-06-19 14:42:40|416.1|416|416.1|416|416.1|416|416.1|416|2405
1750344180000|2025-06-19 14:43:00||415.9||415.9||415.9||415.9|0
1750344230000|2025-06-19 14:43:50|416||416||416||416||0
1750344250000|2025-06-19 14:44:10|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|1390
1750344300000|2025-06-19 14:45:00|416|415.9|416|415.9|416|415.9|416|415.9|2185
1750344370000|2025-06-19 14:46:10|416.1|416|416|415.9|416.1|416|416|415.9|399
1750344480000|2025-06-19 14:48:00|416.1|416|416.1|416|416.1|416|416.1|416|0
1750344590000|2025-06-19 14:49:50|||||||||60
1750344680000|2025-06-19 14:51:20|||||||||2470
1750344690000|2025-06-19 14:51:30|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|0
1750344720000|2025-06-19 14:52:00|416.1|416|416.2|416|416.2|416|416.1|416|0
1750344730000|2025-06-19 14:52:10||416.1||416.1||416.1||416.1|0
1750344740000|2025-06-19 14:52:20|||||||||520
1750344800000|2025-06-19 14:53:20|416.1|416|416.1|416|416.1|416|416.1|416|489
1750344910000|2025-06-19 14:55:10|||||||||27
1750344920000|2025-06-19 14:55:20|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|184
1750344930000|2025-06-19 14:55:30|||||||||1110
1750344940000|2025-06-19 14:55:40|416.1|416|416.1|416|416.1|416|416.1|416|1718
1750345000000|2025-06-19 14:56:40|||||||||815
1750345080000|2025-06-19 14:58:00|||||||||3364
1750345140000|2025-06-19 14:59:00|||||||||501
1750345180000|2025-06-19 14:59:40|415.8|415.7|415.9|415.8|415.9|415.8|415.8|415.7|1331
1750345200000|2025-06-19 15:00:00|||||||||583
1750345210000|2025-06-19 15:00:10|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|0
1750345310000|2025-06-19 15:01:50|||||||||1146
1750345320000|2025-06-19 15:02:00|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|1638
1750345370000|2025-06-19 15:02:50|415.8||415.8||415.8||415.8||3364
1750345380000|2025-06-19 15:03:00|415.7||415.7||415.7||415.7||0
1750345460000|2025-06-19 15:04:20|415.6|415.5|415.6|415.5|415.6|415.5|415.5|415.4|981
1750345510000|2025-06-19 15:05:10|||||||||1845
1750345590000|2025-06-19 15:06:30|||||||||630
1750345610000|2025-06-19 15:06:50|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|0
1750345620000|2025-06-19 15:07:00|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|0
1750345650000|2025-06-19 15:07:30|415.7||415.7||415.7||415.7||0
1750345660000|2025-06-19 15:07:40|415.6||415.6||415.6||415.6||0
1750345670000|2025-06-19 15:07:50|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|2364
1750345720000|2025-06-19 15:08:40|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|1632
1750345770000|2025-06-19 15:09:30|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|2538
1750345780000|2025-06-19 15:09:40|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|1268
1750345790000|2025-06-19 15:09:50|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|0
1750345800000|2025-06-19 15:10:00|415.6||415.5||415.6||415.5||2
1750345810000|2025-06-19 15:10:10|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|53
1750345830000|2025-06-19 15:10:30|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|566
1750345850000|2025-06-19 15:10:50|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|0
1750345860000|2025-06-19 15:11:00|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|1262
1750345880000|2025-06-19 15:11:20|||||||||123
1750345910000|2025-06-19 15:11:50|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|1007
1750345920000|2025-06-19 15:12:00|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|0
1750346030000|2025-06-19 15:13:50|||||||||699
1750346040000|2025-06-19 15:14:00|415.4||415.4||415.4||415.4||705
1750346060000|2025-06-19 15:14:20|415.3||415.3||415.3||415.3||0
1750346100000|2025-06-19 15:15:00|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|1803
1750346200000|2025-06-19 15:16:40|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|3033
1750346400000|2025-06-19 15:20:00|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|3364
1750346410000|2025-06-19 15:20:10||415.2||415.2||415.2||415.2|150
1750346420000|2025-06-19 15:20:20|415.3||415.3||415.3||415.3||906
1750346430000|2025-06-19 15:20:30|415.4||415.3||415.4||415.3||870
1750346440000|2025-06-19 15:20:40|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|0
1750346460000|2025-06-19 15:21:00|415.1|415|415.1|415|415.1|415|415.1|415|1274
1750346470000|2025-06-19 15:21:10|415.2||415.2||415.2||415.2||0
1750346500000|2025-06-19 15:21:40|415.1||415.1||415.1||415.1||0
1750346530000|2025-06-19 15:22:10|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|0
1750346570000|2025-06-19 15:22:50|415.1|415|415.1|415|415.1|415|415.1|415|3364
1750346580000|2025-06-19 15:23:00|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|21
1750346650000|2025-06-19 15:24:10|||||||||3364
1750346670000|2025-06-19 15:24:30|415.1|415|415.1|415|415.1|415|415.1|415|0
1750346680000|2025-06-19 15:24:40|||||||||458
1750346700000|2025-06-19 15:25:00|415|414.9|415|414.9|415|414.9|415|414.9|0
1750346780000|2025-06-19 15:26:20|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|33
1750346790000|2025-06-19 15:26:30|415|414.9|415|414.9|415|414.9|415|414.9|0
1750346800000|2025-06-19 15:26:40|||||||||1056
1750346890000|2025-06-19 15:28:10||414.8||414.9||414.9||414.8|2410
1750346900000|2025-06-19 15:28:20|||||||||3364
1750346940000|2025-06-19 15:29:00|||||||||2362
1750346950000|2025-06-19 15:29:10|||||||||86
1750346990000|2025-06-19 15:29:50|414.9|414.8|414.9|414.7|414.9|414.8|414.9|414.7|2856
1750402800000|2025-06-20 07:00:00|417.4|416.7|417.1|416.6|417.4|416.7|417.1|416.6|0
1750402810000|2025-06-20 07:00:10|417.3|416.7|417.3|416.7|417.3|416.7|417.3|416.7|0
1750402820000|2025-06-20 07:00:20|417|416.8|416.9|416.4|417|417|416.9|416.4|209
1750402830000|2025-06-20 07:00:30|417|416.5|416.8|416.5|417|416.5|416.8|416.5|0
1750402840000|2025-06-20 07:00:40|416.7||416.7||416.7||416.7||0
1750402850000|2025-06-20 07:00:50|416.5|416.2|416.7|416.3|416.7|416.3|416.5|416.2|0
1750402860000|2025-06-20 07:01:00|416.6|416.4|417.4|417|417.4|417|416.6|416.3|150
1750402870000|2025-06-20 07:01:10|417|416.8|417|416.8|417|416.8|417|416.8|0
1750402880000|2025-06-20 07:01:20||416.7||416.7||416.7||416.7|5877
1750402890000|2025-06-20 07:01:30|417.1|416.8|417.2|416.8|417.2|416.8|417.1|416.8|0
1750402900000|2025-06-20 07:01:40|417.3|416.9|417.4|417|417.4|417|417.3|416.9|0
1750402910000|2025-06-20 07:01:50|417.3||417.3||417.3||417.3||0
1750402920000|2025-06-20 07:02:00|417.4|417.1|417.3|417.1|417.5|417.1|417.3|417.1|0
1750402930000|2025-06-20 07:02:10|417.2|416.9|417.2|416.9|417.2|416.9|417.2|416.9|1002
1750402940000|2025-06-20 07:02:20|417.1||417.1||417.1||417.1||0
1750402950000|2025-06-20 07:02:30||416.8||416.8||416.8||416.8|31
1750402970000|2025-06-20 07:02:50||416.9||416.9||416.9||416.9|0
1750402980000|2025-06-20 07:03:00||416.8||416.8||416.8||416.8|436
1750403050000|2025-06-20 07:04:10|417|416.7|416.9|416.7|417|416.7|416.9|416.7|0
1750403070000|2025-06-20 07:04:30|417||416.9||417||416.9||0
1750403110000|2025-06-20 07:05:10|417|416.8|417|416.8|417|416.8|417|416.8|0
1750403120000|2025-06-20 07:05:20||416.9||416.9||416.9||416.9|0
1750403150000|2025-06-20 07:05:50|417.1||417.1||417.1||417.1||0
1750403170000|2025-06-20 07:06:10|417.3|417|417.3|417|417.3|417|417.2|417|975
1750403180000|2025-06-20 07:06:20|417.4|417.1|417.4|417.1|417.5|417.1|417.4|417.1|0
1750403190000|2025-06-20 07:06:30|417.5||417.5||417.5||417.5||0
1750403200000|2025-06-20 07:06:40|417.4|416.9|417|416.8|417.4|416.9|417|416.8|1
1750403240000|2025-06-20 07:07:20|417.1||417.1||417.1||417.1||0
1750403250000|2025-06-20 07:07:30|417|416.7|416.9|416.6|417|416.7|416.8|416.6|985
1750403280000|2025-06-20 07:08:00|417|416.7|417|416.7|417|416.7|417|416.7|0
1750403300000|2025-06-20 07:08:20|416.9||416.9||416.9||416.9||0
1750403330000|2025-06-20 07:08:50|417||416.9||417||416.9||0
1750403340000|2025-06-20 07:09:00|417||417||417||417||0
1750403360000|2025-06-20 07:09:20|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|1602
1750403400000|2025-06-20 07:10:00|416.8|416.7|416.8|416.6|416.8|416.7|416.8|416.6|715
1750403430000|2025-06-20 07:10:30|416.7|416.4|416.7|416.4|416.7|416.4|416.5|416.3|2639
1750403450000|2025-06-20 07:10:50||416.5||416.4||416.5||416.4|7
1750403490000|2025-06-20 07:11:30||416.5||416.5||416.5||416.5|0
1750403580000|2025-06-20 07:13:00|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|9490
1750403590000|2025-06-20 07:13:10|416.7|416.5|416.6|416.5|416.7|416.5|416.6|416.5|240
1750403650000|2025-06-20 07:14:10|||||||||127
1750403660000|2025-06-20 07:14:20|416.7||416.7||416.7||416.7||0
1750403670000|2025-06-20 07:14:30||416.6||416.6||416.6||416.6|0
1750403680000|2025-06-20 07:14:40|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|0
1750403700000|2025-06-20 07:15:00|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|222
1750403730000|2025-06-20 07:15:30|416.6|416.5|416.5|416.4|416.6|416.5|416.5|416.4|4711
1750403740000|2025-06-20 07:15:40|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|250
1750403760000|2025-06-20 07:16:00||416.2||416.2||416.2||416.2|772
1750403770000|2025-06-20 07:16:10||416.3||416.3||416.3||416.3|949
1750403780000|2025-06-20 07:16:20|||||||||283
1750403790000|2025-06-20 07:16:30|416.5||416.5||416.5||416.5||2402
1750403800000|2025-06-20 07:16:40||416.4||416.4||416.4||416.4|0
1750403820000|2025-06-20 07:17:00|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|1099
1750403880000|2025-06-20 07:18:00|416.8||416.8||416.8||416.8||0
1750403890000|2025-06-20 07:18:10||416.6||416.6||416.6||416.6|0
1750403910000|2025-06-20 07:18:30|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|0
1750403920000|2025-06-20 07:18:40|||||||||350
1750403940000|2025-06-20 07:19:00|417|416.8|417|416.8|417|416.8|417|416.8|0
1750403990000|2025-06-20 07:19:50|||||||||500
1750404000000|2025-06-20 07:20:00|416.9||416.9||416.9||416.9||0
1750404010000|2025-06-20 07:20:10|417|416.9|417.2|416.9|417.2|416.9|417|416.9|0
1750404020000|2025-06-20 07:20:20||417||417||417||417|0
1750404030000|2025-06-20 07:20:30|417|416.9|416.8|416.7|417|416.9|416.8|416.7|1373
1750404050000|2025-06-20 07:20:50||416.6||416.6||416.6||416.6|85
1750404060000|2025-06-20 07:21:00|416.7||416.7||416.7||416.7||0
1750404080000|2025-06-20 07:21:20|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|975
1750404110000|2025-06-20 07:21:50|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1750404150000|2025-06-20 07:22:30|416.7||416.7||416.7||416.7||0
1750404170000|2025-06-20 07:22:50|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|0
1750404190000|2025-06-20 07:23:10|416.5|416.2|416.5|416.3|416.5|416.3|416.3|416.2|858
1750404200000|2025-06-20 07:23:20|416.4|416.2|416.4|416.2|416.4|416.2|416.4|416.2|440
1750404260000|2025-06-20 07:24:20|416.3||416.3||416.3||416.3||0
1750404330000|2025-06-20 07:25:30|416.4||416.4||416.4||416.4||0
1750404340000|2025-06-20 07:25:40|416.3||416.3||416.3||416.3||0
1750404350000|2025-06-20 07:25:50|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|1559
1750404360000|2025-06-20 07:26:00|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|372
1750404370000|2025-06-20 07:26:10|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|0
1750404380000|2025-06-20 07:26:20|416.4||416.4||416.5||416.4||0
1750404410000|2025-06-20 07:26:50|||||||||441
1750404490000|2025-06-20 07:28:10|||||||||1370
1750404500000|2025-06-20 07:28:20|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1750404510000|2025-06-20 07:28:30|416.6|416.5|416.6|416.4|416.6|416.5|416.6|416.4|74
1750404550000|2025-06-20 07:29:10|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|0
1750404580000|2025-06-20 07:29:40|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|746
1750404590000|2025-06-20 07:29:50|416.7||416.7||416.7||416.7||1342
1750404600000|2025-06-20 07:30:00|||||||||1189
1750404640000|2025-06-20 07:30:40|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1750404710000|2025-06-20 07:31:50|416.7||416.7||416.7||416.7||0
1750404760000|2025-06-20 07:32:40|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|150
1750404820000|2025-06-20 07:33:40||416.7||416.6||416.7||416.6|0
1750404880000|2025-06-20 07:34:40|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|1728
1750404940000|2025-06-20 07:35:40|416.6|416.4|416.5|416.3|416.6|416.4|416.4|416.3|48
1750405000000|2025-06-20 07:36:40|416.6|416.4|416.6|416.5|416.6|416.5|416.6|416.4|49
1750405040000|2025-06-20 07:37:20|||||||||468
1750405100000|2025-06-20 07:38:20|416.8|416.7|416.8|416.6|416.8|416.7|416.8|416.6|95
1750405110000|2025-06-20 07:38:30|416.9||416.9||416.9||416.9||0
1750405130000|2025-06-20 07:38:50|417|416.7|417|416.8|417|416.8|417|416.7|0
1750405170000|2025-06-20 07:39:30||416.9||416.9||416.9||416.9|1208
1750405260000|2025-06-20 07:41:00|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|775
1750405280000|2025-06-20 07:41:20|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|13
1750405310000|2025-06-20 07:41:50||416.6||416.6||416.6||416.6|826
1750405380000|2025-06-20 07:43:00||416.7||416.7||416.7||416.7|0
1750405490000|2025-06-20 07:44:50|||||||||160
1750405500000|2025-06-20 07:45:00|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|704
1750405530000|2025-06-20 07:45:30||416.5||416.5||416.5||416.5|352
1750405570000|2025-06-20 07:46:10|||||||||20
1750405600000|2025-06-20 07:46:40|416.8|416.6|416.8|416.7|416.8|416.7|416.8|416.6|1728
1750405620000|2025-06-20 07:47:00||416.6||416.6||416.6||416.6|0
1750405650000|2025-06-20 07:47:30||416.7||416.7||416.7||416.7|0
1750405670000|2025-06-20 07:47:50|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|2584
1750405690000|2025-06-20 07:48:10|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|2405
1750405750000|2025-06-20 07:49:10|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|2401
1750405800000|2025-06-20 07:50:00|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|2427
1750405880000|2025-06-20 07:51:20|||||||||1557
1750405910000|2025-06-20 07:51:50|||||||||94
1750405920000|2025-06-20 07:52:00|416.7|416.6|416.8|416.6|416.8|416.6|416.7|416.6|123
1750405990000|2025-06-20 07:53:10||416.7||416.7||416.7||416.7|0
1750406050000|2025-06-20 07:54:10|416.7|416.6|416.6|416.4|416.7|416.6|416.6|416.4|1301
1750406070000|2025-06-20 07:54:30|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|0
1750406100000|2025-06-20 07:55:00||416.4||416.3||416.4||416.3|0
1750406110000|2025-06-20 07:55:10||416.4||416.4||416.4||416.4|0
1750406160000|2025-06-20 07:56:00||416.3||416.4||416.4||416.3|0
1750406190000|2025-06-20 07:56:30|||||||||20
1750406270000|2025-06-20 07:57:50|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|600
1750406280000|2025-06-20 07:58:00|416.7||416.7||416.7||416.7||1776
1750406350000|2025-06-20 07:59:10|416.6||416.6||416.6||416.6||0
1750406380000|2025-06-20 07:59:40|||||||||38
1750406400000|2025-06-20 08:00:00|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|747
1750406410000|2025-06-20 08:00:10||416.5||416.5||416.5||416.5|166
1750406430000|2025-06-20 08:00:30||416.6||416.5||416.6||416.5|250
1750406440000|2025-06-20 08:00:40|416.6|416.4|416.5|416.4|416.6|416.4|416.5|416.4|152
1750406490000|2025-06-20 08:01:30|||||||||400
1750406510000|2025-06-20 08:01:50|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|149
1750406520000|2025-06-20 08:02:00||416.4||416.4||416.4||416.4|768
1750406530000|2025-06-20 08:02:10|416.5|416.3|416.5|416.3|416.5|416.3|416.4|416.3|1042
1750406550000|2025-06-20 08:02:30||416.4||416.4||416.4||416.4|0
1750406560000|2025-06-20 08:02:40|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|2532
1750406620000|2025-06-20 08:03:40|416.7|416.6|416.7|416.5|416.7|416.6|416.7|416.5|2607
1750406630000|2025-06-20 08:03:50||416.6||416.6||416.6||416.6|0
1750406680000|2025-06-20 08:04:40|416.8||416.8||416.8||416.8||0
1750406700000|2025-06-20 08:05:00|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|0
1750406760000|2025-06-20 08:06:00||416.8||416.8||416.8||416.8|0
1750406770000|2025-06-20 08:06:10|417|416.9|417|416.9|417|416.9|417|416.9|0
1750406860000|2025-06-20 08:07:40|417.1|417|417|416.9|417.1|417|417|416.9|1480
1750406880000|2025-06-20 08:08:00||416.8||416.8||416.8||416.8|1138
1750406890000|2025-06-20 08:08:10|416.9|416.7|416.8|416.7|416.9|416.7|416.8|416.7|2005
1750407070000|2025-06-20 08:11:10|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|208
1750407220000|2025-06-20 08:13:40|417|416.9|417|416.9|417|416.9|417|416.9|1017
1750407480000|2025-06-20 08:18:00|||||||||485
1750407490000|2025-06-20 08:18:10|416.9|416.8|417|416.8|417|416.8|416.9|416.8|1531
1750407730000|2025-06-20 08:22:10|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|0
1750407740000|2025-06-20 08:22:20|417.2|417|417.1|417|417.2|417|417.1|417|2163
1750407780000|2025-06-20 08:23:00|417.2||417.2||417.2||417.2||1827
1750407790000|2025-06-20 08:23:10|417.3|417.1|417.3|417.1|417.3|417.1|417.3|417.1|0
1750407890000|2025-06-20 08:24:50|417.2||417.2||417.2||417.2||0
1750407910000|2025-06-20 08:25:10|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|5060
1750407920000|2025-06-20 08:25:20|417.4|417.3|417.4|417.3|417.5|417.3|417.4|417.2|2368
1750407960000|2025-06-20 08:26:00||417.2||417.2||417.2||417.2|800
1750408000000|2025-06-20 08:26:40|417.3||417.4||417.4||417.3||1380
1750408110000|2025-06-20 08:28:30|417.3||417.3||417.3||417.3||0
1750408170000|2025-06-20 08:29:30|417.4||417.4||417.4||417.4||1174
1750408200000|2025-06-20 08:30:00|417.3||417.4||417.4||417.3||0
1750408220000|2025-06-20 08:30:20|||||||||913
1750408240000|2025-06-20 08:30:40|417.3||417.4||417.4||417.3||1937
1750408260000|2025-06-20 08:31:00|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|0
1750408270000|2025-06-20 08:31:10|417.4|417.2|417.3|417.2|417.4|417.2|417.3|417.2|234
1750408340000|2025-06-20 08:32:20|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|150
1750408350000|2025-06-20 08:32:30|||||||||99
1750408380000|2025-06-20 08:33:00|||||||||2402
1750408410000|2025-06-20 08:33:30|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|505
1750408500000|2025-06-20 08:35:00|417.2|417.1|417.3|417.2|417.3|417.2|417.2|417.1|3431
1750408510000|2025-06-20 08:35:10|417.4||417.4||417.4||417.4||2704
1750408590000|2025-06-20 08:36:30|417.3||417.3||417.3||417.3||0
1750408620000|2025-06-20 08:37:00|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|2189
1750408690000|2025-06-20 08:38:10||417.4||417.4||417.4||417.4|0
1750408720000|2025-06-20 08:38:40|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|1014
1750408730000|2025-06-20 08:38:50|417.7||417.7||417.7||417.7||1337
1750408740000|2025-06-20 08:39:00|417.6|417.4|417.5|417.4|417.6|417.4|417.5|417.4|2078
1750408750000|2025-06-20 08:39:10|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|0
1750408780000|2025-06-20 08:39:40|||||||||6786
1750408790000|2025-06-20 08:39:50|||||||||786
1750408800000|2025-06-20 08:40:00|||||||||480
1750408810000|2025-06-20 08:40:10||417.2||417.2||417.2||417.2|469
1750408860000|2025-06-20 08:41:00||417.3||417.3||417.3||417.3|0
1750408890000|2025-06-20 08:41:30||417.2||417.2||417.2||417.2|1006
1750408920000|2025-06-20 08:42:00||417.3||417.3||417.3||417.3|1412
1750408930000|2025-06-20 08:42:10|||||||||446
1750408980000|2025-06-20 08:43:00|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|482
1750409040000|2025-06-20 08:44:00|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|2508
1750409070000|2025-06-20 08:44:30|417.1|417|417.1|417|417.1|417|417.1|417|644
1750409100000|2025-06-20 08:45:00|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|2398
1750409110000|2025-06-20 08:45:10||417||417||417||417|0
1750409180000|2025-06-20 08:46:20|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|0
1750409230000|2025-06-20 08:47:10|||||||||74
1750409240000|2025-06-20 08:47:20||417.1||417.1||417.1||417.1|1111
1750409340000|2025-06-20 08:49:00||417.2||417.2||417.2||417.2|0
1750409350000|2025-06-20 08:49:10|417.2|417.1|417.3|417.1|417.3|417.1|417.2|417.1|2968
1750409360000|2025-06-20 08:49:20|417.2||417.2||417.2||417.2||0
1750409370000|2025-06-20 08:49:30|||||||||1270
1750409410000|2025-06-20 08:50:10|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|1472
1750409450000|2025-06-20 08:50:50|||||||||1431
1750409460000|2025-06-20 08:51:00|417.1|417.1|417.1|416.9|417.1|417.1|417.1|416.9|746
1750409470000|2025-06-20 08:51:10|417|416.8|417|416.8|417|416.9|416.9|416.8|3974
1750409550000|2025-06-20 08:52:30||416.9||416.9||416.9||416.9|0
1750409590000|2025-06-20 08:53:10|416.9|416.8|416.9|416.8|417|416.8|416.9|416.8|8
1750409610000|2025-06-20 08:53:30|417||417||417||417||0
1750409620000|2025-06-20 08:53:40|416.9||416.9||416.9||416.9||0
1750409630000|2025-06-20 08:53:50|417||417||417||417||0
1750409660000|2025-06-20 08:54:20|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|0
1750409670000|2025-06-20 08:54:30|417.3|417|417.3|417.2|417.3|417.2|417.3|417|3004
1750409690000|2025-06-20 08:54:50|417.4||417.4||417.4||417.4||0
1750409770000|2025-06-20 08:56:10|417.3||417.4||417.4||417.3||0
1750409780000|2025-06-20 08:56:20|417.3||417.4||417.4||417.3||0
1750409820000|2025-06-20 08:57:00|417.3||417.3||417.3||417.3||1475
1750409980000|2025-06-20 08:59:40|417.4|417.3|417.5|417.4|417.5|417.4|417.4|417.3|4534
1750409990000|2025-06-20 08:59:50|417.6|417.5|417.6|417.4|417.6|417.5|417.6|417.4|1294
1750410010000|2025-06-20 09:00:10|||||||||2704
1750410060000|2025-06-20 09:01:00||417.5||417.5||417.5||417.5|50
1750410100000|2025-06-20 09:01:40|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|482
1750410120000|2025-06-20 09:02:00|417.6||417.6||417.6||417.6||0
1750410190000|2025-06-20 09:03:10||417.5||417.5||417.5||417.5|0
1750410470000|2025-06-20 09:07:50|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|1354
1750410480000|2025-06-20 09:08:00|||||||||808
1750410490000|2025-06-20 09:08:10|417.6|417.5|417.4|417.3|417.6|417.5|417.4|417.3|2196
1750410510000|2025-06-20 09:08:30|417.5||417.5||417.5||417.5||0
1750410520000|2025-06-20 09:08:40|417.4||417.4||417.4||417.4||0
1750410530000|2025-06-20 09:08:50|417.5||417.4||417.5||417.4||0
1750410540000|2025-06-20 09:09:00|417.5||417.5||417.5||417.4||0
1750410550000|2025-06-20 09:09:10||417.4||417.4||417.4||417.4|0
1750410570000|2025-06-20 09:09:30|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|150
1750410580000|2025-06-20 09:09:40|||||||||608
1750410650000|2025-06-20 09:10:50|417.7|417.6|417.6|417.5|417.7|417.6|417.6|417.5|2704
1750410660000|2025-06-20 09:11:00|417.7||417.7||417.7||417.7||2704
1750410720000|2025-06-20 09:12:00||417.6||417.5||417.6||417.5|3117
1750410830000|2025-06-20 09:13:50|417.8|417.6|417.8|417.6|417.8|417.6|417.8|417.6|261
1750410850000|2025-06-20 09:14:10|417.9|417.7|417.9|417.7|417.9|417.7|417.9|417.7|48
1750410900000|2025-06-20 09:15:00||417.8||417.8||417.8||417.8|0
1750411000000|2025-06-20 09:16:40|418|417.9|418|417.9|418|417.9|418|417.9|1971
1750411030000|2025-06-20 09:17:10|418.1||418.1||418.1||418.1||0
1750411100000|2025-06-20 09:18:20||418||418||418||418|0
1750411130000|2025-06-20 09:18:50|418.3|418.1|418.3|418.1|418.3|418.1|418.3|418.1|0
1750411210000|2025-06-20 09:20:10||418.2||418.2||418.2||418.2|0
1750411300000|2025-06-20 09:21:40|418.1|417.9|418.1|418|418.1|418|418|417.9|6098
1750411410000|2025-06-20 09:23:30|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|1733
1750411440000|2025-06-20 09:24:00|418.3||418.3||418.3||418.3||186
1750411460000|2025-06-20 09:24:20||418.2||418.2||418.2||418.2|0
1750411660000|2025-06-20 09:27:40|418.6|418.4|418.6|418.4|418.6|418.4|418.6|418.4|464
1750411680000|2025-06-20 09:28:00|418.5|418.5|418.6|418.5|418.6|418.5|418.5|418.5|1635
1750411720000|2025-06-20 09:28:40|418.7|418.6|418.6|418.5|418.7|418.6|418.6|418.5|1161
1750411730000|2025-06-20 09:28:50|418.7||418.7||418.7||418.7||0
1750411750000|2025-06-20 09:29:10||418.6||418.6||418.6||418.6|0
1750411810000|2025-06-20 09:30:10|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|470
1750411860000|2025-06-20 09:31:00|||||||||1067
1750411880000|2025-06-20 09:31:20|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|332
1750411890000|2025-06-20 09:31:30|418.8||418.8||418.8||418.8||0
1750411940000|2025-06-20 09:32:20||418.7||418.7||418.7||418.7|0
1750411990000|2025-06-20 09:33:10|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|0
1750412010000|2025-06-20 09:33:30|419||419||419||419||0
1750412040000|2025-06-20 09:34:00||418.9||418.9||418.9||418.9|0
1750412070000|2025-06-20 09:34:30|||||||||120
1750412170000|2025-06-20 09:36:10|419.1|419|419.1|419|419.1|419|419.1|419|370
1750412180000|2025-06-20 09:36:20|||||||||85
1750412280000|2025-06-20 09:38:00|419.2|419.1|419.3|419.1|419.3|419.1|419.2|419.1|1572
1750412330000|2025-06-20 09:38:50||419.2||419.2||419.2||419.2|0
1750412340000|2025-06-20 09:39:00|||||||||1892
1750412480000|2025-06-20 09:41:20|419.1|419|419.1|419|419.1|419|419.1|419|1579
1750412490000|2025-06-20 09:41:30|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|0
1750412500000|2025-06-20 09:41:40|419.1|419|419.1|419|419.1|419|419.1|419|150
1750412620000|2025-06-20 09:43:40||418.9||419||419||418.9|2214
1750412630000|2025-06-20 09:43:50|||||||||2063
1750412760000|2025-06-20 09:46:00|419.3|419.1|419.3|419.2|419.3|419.2|419.2|419.1|1010
1750412800000|2025-06-20 09:46:40|||||||||5000
1750412840000|2025-06-20 09:47:20|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|0
1750412950000|2025-06-20 09:49:10|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|1082
1750412960000|2025-06-20 09:49:20|419.7|419.6|419.3|419.2|419.7|419.6|419.3|419.2|7269
1750412970000|2025-06-20 09:49:30|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|4215
1750412990000|2025-06-20 09:49:50|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|677
1750413000000|2025-06-20 09:50:00|419.4|419.3|419.4|419.3|419.4|419.3|419.3|419.2|14710
1750413010000|2025-06-20 09:50:10|419.5|419.4|419.8|419.6|419.8|419.7|419.5|419.4|4587
1750413020000|2025-06-20 09:50:20||419.7||419.7||419.7||419.7|713
1750413030000|2025-06-20 09:50:30|||||||||3
1750413040000|2025-06-20 09:50:40|419.9|419.8|419.9|419.8|420|419.9|419.9|419.8|2899
1750413050000|2025-06-20 09:50:50||419.7||419.8||419.8||419.7|418
1750413060000|2025-06-20 09:51:00|420||420||420||420||8338
1750413070000|2025-06-20 09:51:10|419.9|419.9|420|419.8|420|419.9|419.9|419.8|6707
1750413080000|2025-06-20 09:51:20|419.9|419.9|420|419.9|420|419.9|419.9|419.9|2463
1750413090000|2025-06-20 09:51:30|419.9|419.8|419.8|419.7|419.9|419.8|419.8|419.7|4848
1750413100000|2025-06-20 09:51:40|419.9|419.8|420|419.8|420|419.8|419.9|419.8|3791
1750413110000|2025-06-20 09:51:50|419.9|419.9|420|419.9|420|419.9|419.9|419.9|2793
1750413120000|2025-06-20 09:52:00|||||||||5362
1750413130000|2025-06-20 09:52:10|420.1|420|420|419.9|420.1|420|420|419.9|10749
1750413140000|2025-06-20 09:52:20|420.1|420|420.1|420|420.1|420|420.1|420|1657
1750413150000|2025-06-20 09:52:30|420|419.9|420|419.9|420.1|419.9|420|419.9|306
1750413160000|2025-06-20 09:52:40|||||||||2815
1750413170000|2025-06-20 09:52:50|420.1|420|420.1|420|420.1|420|420.1|420|1281
1750413180000|2025-06-20 09:53:00|420|419.9|420|419.9|420.1|419.9|420|419.9|743
1750413190000|2025-06-20 09:53:10|420.1|420|420|419.9|420.1|420|420|419.9|4725
1750413200000|2025-06-20 09:53:20|420.1||420||420.1||420||700
1750413210000|2025-06-20 09:53:30|||||||||1219
1750413220000|2025-06-20 09:53:40|420.1|420|420|419.9|420.1|420|420|419.9|2246
1750413230000|2025-06-20 09:53:50|420.1|420|420.1|419.9|420.1|420|420.1|419.9|6338
1750413240000|2025-06-20 09:54:00|420||420||420||420||2630
1750413250000|2025-06-20 09:54:10|419.9|419.8|420|419.8|420|419.8|419.9|419.8|4756
1750413260000|2025-06-20 09:54:20|419.9|419.9|420|419.9|420|419.9|419.9|419.8|577
1750413270000|2025-06-20 09:54:30|419.9|419.8|420|419.8|420|419.8|419.9|419.8|2425
1750413280000|2025-06-20 09:54:40|419.9|419.9|420|419.9|420|419.9|419.9|419.8|926
1750413290000|2025-06-20 09:54:50|||||||||1633
1750413300000|2025-06-20 09:55:00|419.9|419.8|420|419.9|420|419.9|419.9|419.8|2228
1750413310000|2025-06-20 09:55:10|420.1|420|420|419.9|420.1|420|420|419.9|5905
1750413320000|2025-06-20 09:55:20|420.1|420|420|419.9|420.1|420|420|419.9|583
1750413330000|2025-06-20 09:55:30|||||||||2421
1750413340000|2025-06-20 09:55:40|420.1|420|420|419.9|420.1|420|420|419.9|8097
1750413350000|2025-06-20 09:55:50|||||||||1358
1750413360000|2025-06-20 09:56:00|||||||||4359
1750413370000|2025-06-20 09:56:10|420.1|420|420|419.9|420.1|420|420|419.9|7054
1750413380000|2025-06-20 09:56:20|420.1|420|420.1|420|420.1|420|420.1|420|1749
1750413390000|2025-06-20 09:56:30|420|419.9|420|419.9|420.1|419.9|420|419.9|3496
1750413400000|2025-06-20 09:56:40|420.1|420|420|419.8|420.1|420|419.9|419.8|3568
1750413410000|2025-06-20 09:56:50|419.9|419.9|420|419.9|420.1|419.9|419.9|419.9|2848
1750413420000|2025-06-20 09:57:00|||||||||1091
1750413430000|2025-06-20 09:57:10|419.9|419.8|419.9|419.8|419.9|419.8|419.9|419.8|2075
1750413440000|2025-06-20 09:57:20|419.8|419.7|419.8|419.7|419.8|419.8|419.8|419.7|1253
1750413450000|2025-06-20 09:57:30|419.9|419.6|419.8|419.6|419.9|419.6|419.8|419.6|5018
1750413460000|2025-06-20 09:57:40|419.9|419.7|419.9|419.7|419.9|419.7|419.9|419.7|4371
1750413470000|2025-06-20 09:57:50|419.8|419.8|419.9|419.8|419.9|419.8|419.8|419.8|2342
1750413480000|2025-06-20 09:58:00|419.8|419.7|419.8|419.7|419.9|419.7|419.8|419.7|268
1750413490000|2025-06-20 09:58:10|419.9|419.8|419.9|419.7|419.9|419.8|419.8|419.7|3738
1750413500000|2025-06-20 09:58:20|419.8|419.8|419.9|419.8|419.9|419.8|419.8|419.8|1678
1750413510000|2025-06-20 09:58:30|||||||||941
1750413520000|2025-06-20 09:58:40|419.8|419.7|419.8|419.6|419.8|419.7|419.7|419.6|3170
1750413530000|2025-06-20 09:58:50|419.7|419.7|419.8|419.7|419.8|419.7|419.7|419.7|2777
1750413540000|2025-06-20 09:59:00|419.9||419.8||419.9||419.8||1087
1750413550000|2025-06-20 09:59:10|419.9|419.8|420|419.8|420|419.8|419.8|419.7|5691
1750413560000|2025-06-20 09:59:20|419.9|419.7|419.9|419.8|419.9|419.8|419.8|419.7|2019
1750413570000|2025-06-20 09:59:30|420|419.7|419.8|419.7|420|419.7|419.8|419.7|5854
1750413580000|2025-06-20 09:59:40|419.9|419.8|419.8|419.7|419.9|419.8|419.8|419.7|6515
1750413590000|2025-06-20 09:59:50|||||||||1249
1750413600000|2025-06-20 10:00:00|419.7|419.6|419.7|419.6|419.7|419.6|419.7|419.6|4465
1750413630000|2025-06-20 10:00:30|419.6|419.5|419.6|419.5|419.6|419.5|419.4|419.3|3168
1750413650000|2025-06-20 10:00:50||419.4||419.4||419.4||419.4|464
1750413660000|2025-06-20 10:01:00|419.5|419.3|419.4|419.3|419.5|419.3|419.4|419.3|0
1750413680000|2025-06-20 10:01:20||419.2||419.2||419.2||419.2|3168
1750413690000|2025-06-20 10:01:30||419.3||419.3||419.3||419.3|0
1750413700000|2025-06-20 10:01:40|419.5|419.5|419.7|419.6|419.7|419.6|419.5|419.5|0
1750413720000|2025-06-20 10:02:00|419.8|419.7|419.8|419.7|419.8|419.7|419.8|419.7|0
1750413760000|2025-06-20 10:02:40|420|419.9|420|419.8|420|419.9|420|419.8|0
1750413770000|2025-06-20 10:02:50|419.9||419.9||419.9||419.9||2339
1750413780000|2025-06-20 10:03:00|||||||||3168
1750413900000|2025-06-20 10:05:00|||||||||1061
1750413920000|2025-06-20 10:05:20|420|419.9|420|419.9|420|419.9|420|419.9|0
1750413940000|2025-06-20 10:05:40|419.9|419.8|419.9|419.8|419.9|419.8|419.9|419.8|1755
1750413950000|2025-06-20 10:05:50|419.8|419.7|419.8|419.7|419.8|419.7|419.8|419.7|0
1750414010000|2025-06-20 10:06:50|419.7|419.6|419.7|419.6|419.7|419.6|419.7|419.6|744
1750414120000|2025-06-20 10:08:40|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|2965
1750414150000|2025-06-20 10:09:10|419.7|419.6|419.7|419.6|419.7|419.6|419.7|419.6|0
1750414240000|2025-06-20 10:10:40|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|122
1750414300000|2025-06-20 10:11:40||419.4||419.5||419.5||419.4|1455
1750414310000|2025-06-20 10:11:50|419.7|419.6|419.8|419.6|419.8|419.6|419.7|419.6|0
1750414330000|2025-06-20 10:12:10|419.9|419.7|419.8|419.7|419.9|419.7|419.8|419.7|2375
1750414340000|2025-06-20 10:12:20|419.9|419.8|419.9|419.8|419.9|419.8|419.9|419.8|1866
1750414390000|2025-06-20 10:13:10|||||||||1246
1750414510000|2025-06-20 10:15:10|||||||||836
1750414560000|2025-06-20 10:16:00|||||||||1606
1750414660000|2025-06-20 10:17:40||419.7||419.7||419.7||419.7|6739
1750414740000|2025-06-20 10:19:00|419.8||419.8||419.8||419.8||52
1750414790000|2025-06-20 10:19:50|||||||||1375
1750414810000|2025-06-20 10:20:10|419.9|419.8|419.9|419.8|419.9|419.8|419.9|419.8|0
1750414850000|2025-06-20 10:20:50|420|419.9|420|419.9|420|419.9|420|419.9|1040
1750414870000|2025-06-20 10:21:10|420.1|420|420.1|420|420.1|420|420.1|420|0
1750414910000|2025-06-20 10:21:50|||||||||1198
1750414920000|2025-06-20 10:22:00||419.9||419.9||419.9||419.9|0
1750414990000|2025-06-20 10:23:10|420|419.7|419.8|419.7|420|419.7|419.8|419.7|507
1750415110000|2025-06-20 10:25:10||419.6||419.7||419.7||419.6|4315
1750415180000|2025-06-20 10:26:20|||||||||516
1750415190000|2025-06-20 10:26:30||419.6||419.6||419.6||419.6|0
1750415380000|2025-06-20 10:29:40||419.7||419.7||419.7||419.7|0
1750415430000|2025-06-20 10:30:30|419.9|419.8|419.9|419.8|419.9|419.8|419.9|419.8|0
1750415460000|2025-06-20 10:31:00|419.8|419.7|419.8|419.6|419.8|419.7|419.8|419.6|0
1750415650000|2025-06-20 10:34:10|419.9|419.8|419.9|419.7|419.9|419.8|419.8|419.7|855
1750415700000|2025-06-20 10:35:00|419.8||419.8||419.8||419.8||0
1750415760000|2025-06-20 10:36:00||419.6||419.6||419.6||419.6|453
1750415790000|2025-06-20 10:36:30|||||||||745
1750415850000|2025-06-20 10:37:30|419.7||419.7||419.7||419.7||14
1750415950000|2025-06-20 10:39:10|419.8|419.7|419.8|419.7|419.8|419.7|419.8|419.7|453
1750416170000|2025-06-20 10:42:50|419.7|419.6|419.7|419.6|419.7|419.6|419.7|419.6|0
1750416200000|2025-06-20 10:43:20|||||||||193
1750416240000|2025-06-20 10:44:00|419.8|419.7|419.8|419.7|419.8|419.7|419.8|419.7|1270
1750416430000|2025-06-20 10:47:10|419.9|419.8|420|419.8|420|419.8|419.9|419.8|150
1750416440000|2025-06-20 10:47:20|420.1|420|420.2|420|420.2|420.1|420.1|420|2387
1750416480000|2025-06-20 10:48:00|420.1||420.1||420.1||420.1||0
1750416520000|2025-06-20 10:48:40|||||||||1000
1750416610000|2025-06-20 10:50:10|||||||||604
1750416660000|2025-06-20 10:51:00|420|419.9|420|419.9|420|419.9|420|419.9|2253
1750416750000|2025-06-20 10:52:30|420.1|420|420.1|420|420.1|420|420.1|420|0
1750416950000|2025-06-20 10:55:50|420.2|420.1|420.2|420.1|420.2|420.1|420.2|420.1|0
1750416980000|2025-06-20 10:56:20|420.3|420.2|420.4|420.2|420.4|420.2|420.3|420.2|15
1750417060000|2025-06-20 10:57:40||420.3||420.3||420.3||420.3|0
1750417070000|2025-06-20 10:57:50|420.5|420.4|420.5|420.4|420.5|420.4|420.5|420.4|0
1750417110000|2025-06-20 10:58:30|420.4|420.3|420.4|420.3|420.4|420.3|420.4|420.3|1049
1750417120000|2025-06-20 10:58:40|420.3|420.2|420.3|420.2|420.3|420.2|420.3|420.2|141
1750417130000|2025-06-20 10:58:50|420.4|420.3|420.4|420.3|420.4|420.3|420.4|420.3|509
1750417150000|2025-06-20 10:59:10||420.2||420.2||420.2||420.2|1952
1750417160000|2025-06-20 10:59:20||420.3||420.3||420.3||420.3|0
1750417180000|2025-06-20 10:59:40|420.3|420.2|420.3|420.2|420.4|420.2|420.3|420.2|1075
1750417200000|2025-06-20 11:00:00||420.1||420.1||420.1||420.1|465
1750417220000|2025-06-20 11:00:20|420.2||420.2||420.2||420.2||0
1750417280000|2025-06-20 11:01:20|||||||||1415
1750417320000|2025-06-20 11:02:00|420.1|420|420.1|420|420.1|420|420.1|420|1477
1750417440000|2025-06-20 11:04:00|420.2|420.1|420.2|420.1|420.2|420.1|420.2|420.1|0
1750417490000|2025-06-20 11:04:50|420.3|420.2|420.3|420.2|420.3|420.2|420.3|420.2|2375
1750417500000|2025-06-20 11:05:00|||||||||400
1750417540000|2025-06-20 11:05:40|420.2|420.1|420.3|420.1|420.3|420.1|420.2|420.1|1117
1750417560000|2025-06-20 11:06:00||420.2||420.2||420.2||420.2|0
1750417580000|2025-06-20 11:06:20||420.1||420.1||420.1||420.1|901
1750417620000|2025-06-20 11:07:00||420.2||420.2||420.2||420.2|0
1750417660000|2025-06-20 11:07:40|||||||||627
1750417700000|2025-06-20 11:08:20||420.1||420.1||420.1||420.1|729
1750417710000|2025-06-20 11:08:30|420.2||420.2||420.2||420.2||0
1750417770000|2025-06-20 11:09:30||420||420||420||420|144
1750417790000|2025-06-20 11:09:50|420.1|419.9|420|419.8|420.1|419.9|420|419.8|608
1750417810000|2025-06-20 11:10:10|419.9||419.9||419.9||419.9||0
1750417870000|2025-06-20 11:11:10||419.7||419.7||419.7||419.7|446
1750418010000|2025-06-20 11:13:30|419.8|419.6|419.7|419.6|419.8|419.6|419.7|419.6|0
1750418030000|2025-06-20 11:13:50|||||||||100
1750418180000|2025-06-20 11:16:20|||||||||1041
1750418340000|2025-06-20 11:19:00|419.8||419.8||419.8||419.8||0
1750418460000|2025-06-20 11:21:00|419.7||419.7||419.7||419.7||0
1750418710000|2025-06-20 11:25:10|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|962
1750418750000|2025-06-20 11:25:50|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|0
1750418780000|2025-06-20 11:26:20||419.2||419.2||419.2||419.2|535
1750418790000|2025-06-20 11:26:30|||||||||10
1750418810000|2025-06-20 11:26:50|419.3||419.3||419.3||419.3||0
1750418830000|2025-06-20 11:27:10||419.1||419.1||419.1||419.1|1895
1750418960000|2025-06-20 11:29:20|419.2||419.2||419.3||419.2||127
1750419010000|2025-06-20 11:30:10|419.1|419|419|418.9|419.1|419|419|418.9|1475
1750419020000|2025-06-20 11:30:20|||||||||2508
1750419200000|2025-06-20 11:33:20|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|187
1750419220000|2025-06-20 11:33:40|419|418.9|419|418.9|419|418.9|419|418.9|2388
1750419260000|2025-06-20 11:34:20||418.8||418.8||418.8||418.8|1780
1750419300000|2025-06-20 11:35:00|418.9||418.9||418.9||418.9||0
1750419420000|2025-06-20 11:37:00|419||419||419||419||1413
1750419430000|2025-06-20 11:37:10|418.9|418.9|418.9|418.8|418.9|418.9|418.9|418.8|868
1750419440000|2025-06-20 11:37:20|419|418.9|419|418.9|419|418.9|419|418.9|0
1750419620000|2025-06-20 11:40:20|419.1|419|419.1|419|419.1|419|419.1|419|29
1750419630000|2025-06-20 11:40:30|419.2|419.1|419.1|419|419.2|419.1|419.1|419|1201
1750419660000|2025-06-20 11:41:00|||||||||1012
1750419670000|2025-06-20 11:41:10|419.2||419.2||419.2||419.2||0
1750419690000|2025-06-20 11:41:30|419.1||419.1||419.1||419.1||0
1750419710000|2025-06-20 11:41:50|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|929
1750419780000|2025-06-20 11:43:00|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|227
1750419790000|2025-06-20 11:43:10|419.2|419.1|419.3|419.1|419.3|419.1|419.2|419.1|406
1750419810000|2025-06-20 11:43:30||419.2||419.2||419.2||419.2|1000
1750419860000|2025-06-20 11:44:20|||||||||90
1750419890000|2025-06-20 11:44:50|419.4|419.3|419.3|419.2|419.4|419.3|419.3|419.2|7854
1750419900000|2025-06-20 11:45:00|||||||||3989
1750419910000|2025-06-20 11:45:10|419.4||419.4||419.4||419.4||1017
1750419920000|2025-06-20 11:45:20||419.3||419.3||419.3||419.3|0
1750419930000|2025-06-20 11:45:30|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|1267
1750419950000|2025-06-20 11:45:50|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|7
1750419960000|2025-06-20 11:46:00|419.1|419|419|418.9|419.1|419|419|418.9|1813
1750419980000|2025-06-20 11:46:20|419.1|419|419.2|419.1|419.2|419.1|419.1|419|1708
1750419990000|2025-06-20 11:46:30|||||||||494
1750420020000|2025-06-20 11:47:00|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|18
1750420050000|2025-06-20 11:47:30|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|16
1750420290000|2025-06-20 11:51:30|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|0
1750420330000|2025-06-20 11:52:10|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|694
1750420430000|2025-06-20 11:53:50|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|2052
1750420450000|2025-06-20 11:54:10|419.4||419.3||419.4||419.3||1300
1750420790000|2025-06-20 11:59:50|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|1031
1750420800000|2025-06-20 12:00:00|419.1|419|419.1|419|419.1|419|419.1|419|0
1750420810000|2025-06-20 12:00:10|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|0
1750420830000|2025-06-20 12:00:30||419||419||419||419|0
1750420870000|2025-06-20 12:01:10||419.1||419.1||419.1||419.1|0
1750420950000|2025-06-20 12:02:30|419.3||419.3||419.3||419.3||0
1750421040000|2025-06-20 12:04:00||419.2||419.2||419.2||419.2|0
1750421050000|2025-06-20 12:04:10|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|1307
1750421100000|2025-06-20 12:05:00|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|0
1750421160000|2025-06-20 12:06:00||419.1||419.1||419.1||419.1|202
1750421200000|2025-06-20 12:06:40||419.2||419.2||419.2||419.2|0
1750421270000|2025-06-20 12:07:50|||||||||767
1750421290000|2025-06-20 12:08:10||419.1||419.1||419.1||419.1|547
1750421370000|2025-06-20 12:09:30|419.2||419.2||419.2||419.2||0
1750421410000|2025-06-20 12:10:10|||||||||1999
1750421430000|2025-06-20 12:10:30||419||419||419||419|281
1750421540000|2025-06-20 12:12:20|419.1|418.9|419.1|418.9|419.1|418.9|419.1|418.9|832
1750421560000|2025-06-20 12:12:40||419||419||419||419|2260
1750421580000|2025-06-20 12:13:00||418.9||418.9||418.9||418.9|0
1750421620000|2025-06-20 12:13:40|||||||||100
1750421700000|2025-06-20 12:15:00||419||419||419||419|1780
1750421790000|2025-06-20 12:16:30|419.2||419.2||419.2||419.2||110
1750421850000|2025-06-20 12:17:30|419.1||419.1||419.1||419.1||0
1750422020000|2025-06-20 12:20:20|419.2||419.2||419.2||419.2||0
1750422040000|2025-06-20 12:20:40||419.1||419.1||419.1||419.1|0
1750422070000|2025-06-20 12:21:10|419.1|419|419.1|419|419.1|419|419.1|419|877
1750422140000|2025-06-20 12:22:20|419.2||419.2||419.2||419.2||0
1750422180000|2025-06-20 12:23:00|419.1||419.1||419.1||419.1||0
1750422240000|2025-06-20 12:24:00|419.2|419.1|419.3|419.2|419.3|419.2|419.2|419.1|2612
1750422250000|2025-06-20 12:24:10|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|0
1750422260000|2025-06-20 12:24:20|419.3|419.2|419.3|419.1|419.3|419.2|419.3|419.1|742
1750422340000|2025-06-20 12:25:40|419.2||419.2||419.2||419.2||0
1750422400000|2025-06-20 12:26:40|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|1051
1750422410000|2025-06-20 12:26:50|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|876
1750422480000|2025-06-20 12:28:00|419.1|419|419.1|419|419.1|419|419.1|419|747
1750422510000|2025-06-20 12:28:30|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|0
1750422600000|2025-06-20 12:30:00|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|2
1750422660000|2025-06-20 12:31:00||419.1||419.1||419.1||419.1|454
1750422730000|2025-06-20 12:32:10|419.2||419.2||419.2||419.2||0
1750422750000|2025-06-20 12:32:30|419.3||419.3||419.3||419.3||0
1750422790000|2025-06-20 12:33:10|419.2|419.2|419.3|419.1|419.3|419.2|419.2|419.1|1575
1750422800000|2025-06-20 12:33:20||419.2||419.2||419.2||419.2|0
1750422860000|2025-06-20 12:34:20|||||||||134
1750422880000|2025-06-20 12:34:40|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|2386
1750422900000|2025-06-20 12:35:00|419.5||419.5||419.5||419.5||1662
1750422920000|2025-06-20 12:35:20|419.4||419.4||419.4||419.4||0
1750423000000|2025-06-20 12:36:40|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|247
1750423010000|2025-06-20 12:36:50||419.3||419.3||419.3||419.3|0
1750423080000|2025-06-20 12:38:00||419.4||419.4||419.4||419.4|0
1750423090000|2025-06-20 12:38:10|419.6||419.6||419.6||419.6||472
1750423110000|2025-06-20 12:38:30|419.5||419.5||419.5||419.5||0
1750423190000|2025-06-20 12:39:50||419.3||419.3||419.3||419.3|1449
1750423200000|2025-06-20 12:40:00|419.4|419.2|419.3|419.2|419.4|419.2|419.3|419.2|0
1750423270000|2025-06-20 12:41:10|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|0
1750423340000|2025-06-20 12:42:20|419.3|419.2|419.3|419.1|419.3|419.2|419.3|419.1|1542
1750423360000|2025-06-20 12:42:40|419.4|419.2|419.4|419.2|419.4|419.2|419.4|419.2|0
1750423380000|2025-06-20 12:43:00|419.3||419.3||419.3||419.3||0
1750423590000|2025-06-20 12:46:30|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|1599
1750423670000|2025-06-20 12:47:50|||||||||1659
1750424020000|2025-06-20 12:53:40|419.3|419.2|419.3|419.1|419.3|419.2|419.2|419.1|2392
1750424050000|2025-06-20 12:54:10||419.2||419.2||419.2||419.2|0
1750424090000|2025-06-20 12:54:50||419.1||419.1||419.1||419.1|74
1750424130000|2025-06-20 12:55:30|419.4|419.3|419.4|419.2|419.5|419.4|419.4|419.2|3325
1750424140000|2025-06-20 12:55:40|419.3|419.1|419.3|419.1|419.3|419.1|419.3|419.1|945
1750424160000|2025-06-20 12:56:00||419.2||419.2||419.2||419.2|27
1750424170000|2025-06-20 12:56:10||419.1||419.1||419.1||419.1|1664
1750424240000|2025-06-20 12:57:20|419.2|419|419.2|419|419.2|419|419.2|419|967
1750424250000|2025-06-20 12:57:30||419.1||419.1||419.1||419.1|0
1750424270000|2025-06-20 12:57:50||419||419||419||419|0
1750424360000|2025-06-20 12:59:20|419.1||419.1||419.1||419.1||0
1750424370000|2025-06-20 12:59:30|||||||||497
1750424380000|2025-06-20 12:59:40|419.2||419.2||419.2||419.2||0
1750424400000|2025-06-20 13:00:00|419.1||419.1||419.1||419.1||0
1750424410000|2025-06-20 13:00:10|419|418.9|419|418.8|419|418.9|419|418.8|1585
1750424470000|2025-06-20 13:01:10|418.9||418.9||418.9||418.9||1783
1750424540000|2025-06-20 13:02:20|||||||||1072
1750424580000|2025-06-20 13:03:00||418.7||418.7||418.7||418.7|0
1750424590000|2025-06-20 13:03:10||418.8||418.7||418.8||418.7|0
1750424610000|2025-06-20 13:03:30||418.8||418.8||418.8||418.8|0
1750424640000|2025-06-20 13:04:00|419|418.9|419|418.9|419|418.9|419|418.9|436
1750424710000|2025-06-20 13:05:10||418.8||418.8||418.8||418.8|1411
1750424730000|2025-06-20 13:05:30|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|0
1750424820000|2025-06-20 13:07:00|418.8||418.8||418.8||418.8||0
1750424890000|2025-06-20 13:08:10|418.9||418.9||418.9||418.9||0
1750424900000|2025-06-20 13:08:20||418.8||418.8||418.8||418.8|0
1750424910000|2025-06-20 13:08:30|||||||||2000
1750425000000|2025-06-20 13:10:00|419||419||419||419||506
1750425020000|2025-06-20 13:10:20||418.9||418.9||418.9||418.9|0
1750425120000|2025-06-20 13:12:00|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|1817
1750425310000|2025-06-20 13:15:10|419||419||419||419||931
1750425320000|2025-06-20 13:15:20|418.9||418.9||418.9||418.9||0
1750425360000|2025-06-20 13:16:00||418.7||418.7||418.7||418.7|1154
1750425460000|2025-06-20 13:17:40|419|418.8|419|418.8|419|418.8|419|418.8|0
1750425550000|2025-06-20 13:19:10|||||||||100
1750425620000|2025-06-20 13:20:20|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|1001
1750425740000|2025-06-20 13:22:20|418.8||418.8||418.8||418.8||0
1750425780000|2025-06-20 13:23:00|418.7|418.7|418.7|418.6|418.7|418.7|418.7|418.6|0
1750425820000|2025-06-20 13:23:40|418.8||418.8||418.8||418.8||0
1750425830000|2025-06-20 13:23:50||418.7||418.7||418.7||418.7|100
1750426090000|2025-06-20 13:28:10|418.9||418.9||418.9||418.9||1400
1750426190000|2025-06-20 13:29:50|418.8||418.8||418.8||418.8||0
1750426200000|2025-06-20 13:30:00|418.9|418.8|418.8|418.7|418.9|418.8|418.8|418.7|224
1750426210000|2025-06-20 13:30:10|419|418.8|418.8|418.7|419|418.8|418.8|418.7|692
1750426260000|2025-06-20 13:31:00|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|238
1750426280000|2025-06-20 13:31:20||418.7||418.7||418.7||418.7|1682
1750426300000|2025-06-20 13:31:40|419|418.9|419|418.9|419|418.9|419|418.9|54
1750426320000|2025-06-20 13:32:00|419.1|419|419.1|419|419.1|419|419.1|419|19
1750426370000|2025-06-20 13:32:50|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|0
1750426380000|2025-06-20 13:33:00|||||||||224
1750426390000|2025-06-20 13:33:10|419.1|419|419.1|419|419.1|419|419.1|419|2206
1750426400000|2025-06-20 13:33:20|419.2||419.2||419.2||419.2||0
1750426410000|2025-06-20 13:33:30|419.1||419.1||419.1||419.1||0
1750426440000|2025-06-20 13:34:00|||||||||671
1750426450000|2025-06-20 13:34:10||418.9||418.9||418.9||418.9|243
1750426480000|2025-06-20 13:34:40|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|2784
1750426500000|2025-06-20 13:35:00||418.8||418.8||418.8||418.8|224
1750426520000|2025-06-20 13:35:20|419|418.9|419|418.9|419|418.9|419|418.9|553
1750426550000|2025-06-20 13:35:50|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|1359
1750426560000|2025-06-20 13:36:00|419||419||419||419||224
1750426570000|2025-06-20 13:36:10|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|3350
1750426610000|2025-06-20 13:36:50|418.9||418.9||418.9||418.9||0
1750426620000|2025-06-20 13:37:00|||||||||224
1750426650000|2025-06-20 13:37:30|418.8||418.8||418.8||418.8||0
1750426680000|2025-06-20 13:38:00|418.9||418.9||418.9||418.9||224
1750426690000|2025-06-20 13:38:10|419|418.8|419|418.9|419|418.9|419|418.8|0
1750426720000|2025-06-20 13:38:40|419.1|419|419.1|418.9|419.1|419|419.1|418.9|200
1750426740000|2025-06-20 13:39:00|419|419|419.1|418.9|419.1|419|419|418.9|543
1750426790000|2025-06-20 13:39:50|419||419||419||419||0
1750426800000|2025-06-20 13:40:00|419.1||419||419.1||419||224
1750426860000|2025-06-20 13:41:00|||||||||224
1750426870000|2025-06-20 13:41:10|419.1||419||419.1||419||0
1750426880000|2025-06-20 13:41:20|419.1||419.1||419.1||419.1||0
1750426910000|2025-06-20 13:41:50|419||419||419||419||0
1750426920000|2025-06-20 13:42:00||418.8||418.8||418.8||418.8|224
1750426970000|2025-06-20 13:42:50|418.9||418.9||418.9||418.9||0
1750426980000|2025-06-20 13:43:00|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|224
1750427040000|2025-06-20 13:44:00|||||||||224
1750427100000|2025-06-20 13:45:00|||||||||224
1750427120000|2025-06-20 13:45:20||418.6||418.6||418.6||418.6|0
1750427130000|2025-06-20 13:45:30|418.7||418.8||418.8||418.7||0
1750427150000|2025-06-20 13:45:50||418.7||418.7||418.7||418.7|0
1750427160000|2025-06-20 13:46:00|||||||||224
1750427220000|2025-06-20 13:47:00|||||||||224
1750427230000|2025-06-20 13:47:10|418.9|418.8|419|418.8|419|418.8|418.9|418.8|3342
1750427280000|2025-06-20 13:48:00|418.9||419||419||418.9||841
1750427340000|2025-06-20 13:49:00|||||||||224
1750427350000|2025-06-20 13:49:10|418.9||418.9||418.9||418.9||1885
1750427370000|2025-06-20 13:49:30||418.7||418.7||418.7||418.7|2784
1750427390000|2025-06-20 13:49:50||418.8||418.8||418.8||418.8|0
1750427400000|2025-06-20 13:50:00||418.7||418.7||418.7||418.7|980
1750427450000|2025-06-20 13:50:50|418.8||418.8||418.8||418.8||0
1750427460000|2025-06-20 13:51:00|||||||||224
1750427520000|2025-06-20 13:52:00|||||||||224
1750427580000|2025-06-20 13:53:00|||||||||147
1750427590000|2025-06-20 13:53:10|418.9||418.8||418.9||418.8||0
1750427600000|2025-06-20 13:53:20|418.9||418.9||418.9||418.9||0
1750427610000|2025-06-20 13:53:30|418.8||418.8||418.8||418.8||0
1750427620000|2025-06-20 13:53:40|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|0
1750427640000|2025-06-20 13:54:00|418.8||418.7||418.8||418.7||224
1750427660000|2025-06-20 13:54:20|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|202
1750427670000|2025-06-20 13:54:30||418.3||418.3||418.3||418.3|485
1750427690000|2025-06-20 13:54:50||418.4||418.4||418.4||418.4|0
1750427700000|2025-06-20 13:55:00|||||||||224
1750427710000|2025-06-20 13:55:10|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|0
1750427740000|2025-06-20 13:55:40|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|2255
1750427750000|2025-06-20 13:55:50|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|202
1750427760000|2025-06-20 13:56:00|||||||||224
1750427770000|2025-06-20 13:56:10|||||||||154
1750427820000|2025-06-20 13:57:00|||||||||224
1750427880000|2025-06-20 13:58:00|||||||||671
1750427930000|2025-06-20 13:58:50|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|2045
1750427940000|2025-06-20 13:59:00|||||||||226
1750427970000|2025-06-20 13:59:30|||||||||532
1750427990000|2025-06-20 13:59:50|||||||||1032
1750428000000|2025-06-20 14:00:00|||||||||1724
1750428010000|2025-06-20 14:00:10||418.1||418.1||418.1||418.1|0
1750428060000|2025-06-20 14:01:00|418.2|418|418.1|418|418.2|418|418.1|418|1238
1750428110000|2025-06-20 14:01:50|418.3|418.1|418.3|418.1|418.3|418.1|418.3|418.1|0
1750428120000|2025-06-20 14:02:00||418.2||418.1||418.2||418.1|0
1750428150000|2025-06-20 14:02:30|418.2||418.2||418.2||418.2||0
1750428240000|2025-06-20 14:04:00|418.1|418|418.1|418|418.1|418|418.1|418|0
1750428250000|2025-06-20 14:04:10|418|417.9|418|417.9|418|417.9|418|417.9|0
1750428260000|2025-06-20 14:04:20|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|0
1750428270000|2025-06-20 14:04:30|418||418||418||418||373
1750428280000|2025-06-20 14:04:40||417.9||417.9||417.9||417.9|0
1750428290000|2025-06-20 14:04:50|418.1|418|418.1|418|418.1|418|418.1|418|1719
1750428300000|2025-06-20 14:05:00||417.9||417.9||417.9||417.9|2784
1750428310000|2025-06-20 14:05:10|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|0
1750428370000|2025-06-20 14:06:10|418|417.9|418|417.9|418|417.9|418|417.9|2394
1750428390000|2025-06-20 14:06:30|418.1|418|418.1|417.9|418.1|418|418.1|417.9|1325
1750428410000|2025-06-20 14:06:50|418|417.8|418|417.8|418|417.8|418|417.8|0
1750428420000|2025-06-20 14:07:00|417.9||418||418||417.9||0
1750428430000|2025-06-20 14:07:10|417.9||417.9||417.9||417.9||0
1750428440000|2025-06-20 14:07:20||417.7||417.7||417.7||417.7|1915
1750428530000|2025-06-20 14:08:50||417.8||417.8||417.8||417.8|0
1750428590000|2025-06-20 14:09:50|417.8|417.7|417.8|417.6|417.8|417.7|417.8|417.6|756
1750428620000|2025-06-20 14:10:20|417.7|417.5|417.7|417.5|417.7|417.5|417.7|417.5|251
1750428660000|2025-06-20 14:11:00||417.6||417.6||417.6||417.6|0
1750428670000|2025-06-20 14:11:10||417.5||417.5||417.5||417.5|0
1750428680000|2025-06-20 14:11:20|417.8|417.7|417.9|417.7|417.9|417.7|417.8|417.7|232
1750428730000|2025-06-20 14:12:10|417.8|417.6|417.8|417.6|417.8|417.6|417.8|417.6|1410
1750428810000|2025-06-20 14:13:30||417.7||417.7||417.7||417.7|0
1750428820000|2025-06-20 14:13:40|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|941
1750428900000|2025-06-20 14:15:00|||||||||210
1750428940000|2025-06-20 14:15:40|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.6|2784
1750429050000|2025-06-20 14:17:30|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|16
1750429160000|2025-06-20 14:19:20|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|2147
1750429170000|2025-06-20 14:19:30|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|1250
1750429290000|2025-06-20 14:21:30|418|417.9|418|417.9|418|417.9|418|417.9|2784
1750429320000|2025-06-20 14:22:00|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|1875
1750429410000|2025-06-20 14:23:30|418|417.9|418|417.9|418|417.9|418|417.9|80
1750429430000|2025-06-20 14:23:50|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|1283
1750429440000|2025-06-20 14:24:00||417.7||417.7||417.7||417.7|0
1750429450000|2025-06-20 14:24:10|417.8||417.8||417.8||417.8||0
1750429460000|2025-06-20 14:24:20||417.6||417.6||417.6||417.6|551
1750429500000|2025-06-20 14:25:00||417.7||417.7||417.7||417.7|949
1750429520000|2025-06-20 14:25:20|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|2784
1750429680000|2025-06-20 14:28:00|417.6|417.5|417.6|417.4|417.6|417.5|417.6|417.4|1159
1750429720000|2025-06-20 14:28:40||417.5||417.5||417.5||417.5|541
1750429730000|2025-06-20 14:28:50||417.4||417.4||417.4||417.4|537
1750429750000|2025-06-20 14:29:10||417.5||417.5||417.5||417.5|0
1750429770000|2025-06-20 14:29:30||417.4||417.4||417.4||417.4|864
1750429800000|2025-06-20 14:30:00|417.5||417.5||417.5||417.5||0
1750429870000|2025-06-20 14:31:10|||||||||322
1750429880000|2025-06-20 14:31:20|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|1886
1750429890000|2025-06-20 14:31:30||417.4||417.4||417.4||417.4|1166
1750429910000|2025-06-20 14:31:50|417.5||417.5||417.5||417.5||0
1750429920000|2025-06-20 14:32:00|417.6||417.6||417.6||417.6||282
1750429930000|2025-06-20 14:32:10|417.5||417.5||417.6||417.5||0
1750429950000|2025-06-20 14:32:30|417.6||417.6||417.6||417.6||0
1750429970000|2025-06-20 14:32:50|417.5||417.5||417.5||417.5||0
1750430010000|2025-06-20 14:33:30|417.6||417.5||417.6||417.5||253
1750430220000|2025-06-20 14:37:00|417.4|417.3|417.2|417.1|417.4|417.3|417.2|417.1|1977
1750430320000|2025-06-20 14:38:40|417.1|417|417.2|417|417.2|417|417.1|417|0
1750430430000|2025-06-20 14:40:30|417.1|417.1|417.1|417|417.1|417.1|417.1|417|2030
1750430440000|2025-06-20 14:40:40|||||||||1851
1750430460000|2025-06-20 14:41:00|417|416.9|417|416.9|417|416.9|417|416.9|533
1750430470000|2025-06-20 14:41:10|417.1|417|417.1|417|417.1|417|417.1|417|202
1750430490000|2025-06-20 14:41:30|417.2||417.1||417.2||417.1||2904
1750430500000|2025-06-20 14:41:40|||||||||2784
1750430520000|2025-06-20 14:42:00||416.9||416.9||416.9||416.9|0
1750430600000|2025-06-20 14:43:20||417||417||417||417|0
1750430610000|2025-06-20 14:43:30|417.2||417.2||417.2||417.2||1072
1750430670000|2025-06-20 14:44:30||417.1||417.1||417.1||417.1|0
1750430700000|2025-06-20 14:45:00||417||417||417||417|0
1750430730000|2025-06-20 14:45:30|417.1|417.1|417.2|417.1|417.2|417.1|417.1|417.1|0
1750430750000|2025-06-20 14:45:50|417.3|417.2|417.3|417.1|417.3|417.2|417.3|417.1|2830
1750430820000|2025-06-20 14:47:00|417.2||417.2||417.2||417.2||0
1750430850000|2025-06-20 14:47:30|417.3||417.3||417.3||417.3||0
1750430990000|2025-06-20 14:49:50||417.2||417.2||417.2||417.2|0
1750431010000|2025-06-20 14:50:10|417.4|417.3|417.5|417.4|417.5|417.4|417.4|417.3|17
1750431060000|2025-06-20 14:51:00|||||||||563
1750431090000|2025-06-20 14:51:30|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|1519
1750431120000|2025-06-20 14:52:00|||||||||4286
1750431130000|2025-06-20 14:52:10|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|1305
1750431170000|2025-06-20 14:52:50|||||||||1327
1750431190000|2025-06-20 14:53:10|||||||||2396
1750431220000|2025-06-20 14:53:40|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|0
1750431290000|2025-06-20 14:54:50|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|244
1750431360000|2025-06-20 14:56:00|417.3|417.1|417.2|417|417.3|417.1|417.2|417|0
1750431370000|2025-06-20 14:56:10|417.1||417.1||417.1||417.1||2784
1750431410000|2025-06-20 14:56:50|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|0
1750431430000|2025-06-20 14:57:10||417||417||417||417|0
1750431450000|2025-06-20 14:57:30|417.3|417.1|417.3|417.1|417.3|417.2|417.3|417.1|0
1750431510000|2025-06-20 14:58:30||417.2||417.2||417.2||417.2|0
1750431530000|2025-06-20 14:58:50|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|0
1750431540000|2025-06-20 14:59:00||417.2||417.2||417.2||417.2|2784
1750431630000|2025-06-20 15:00:30|417.3|417|417.1|417|417.3|417|417.1|417|0
1750431640000|2025-06-20 15:00:40|417.2||417.1||417.2||417.1||0
1750431650000|2025-06-20 15:00:50|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|2784
1750431680000|2025-06-20 15:01:20|||||||||589
1750431690000|2025-06-20 15:01:30|||||||||532
1750431700000|2025-06-20 15:01:40||417||417||417||417|0
1750431730000|2025-06-20 15:02:10|417.3|417.1|417.3|417.1|417.3|417.1|417.3|417.1|0
1750431760000|2025-06-20 15:02:40|417.2||417.2||417.2||417.2||300
1750431790000|2025-06-20 15:03:10|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|568
1750431800000|2025-06-20 15:03:20|417.2|417.1|417.2|417.1|417.3|417.1|417.2|417.1|0
1750431810000|2025-06-20 15:03:30|||||||||1026
1750431850000|2025-06-20 15:04:10|417.3||417.3||417.3||417.3||0
1750431860000|2025-06-20 15:04:20|417.2||417.2||417.2||417.2||0
1750431920000|2025-06-20 15:05:20|||||||||2784
1750431930000|2025-06-20 15:05:30|417.3||417.3||417.3||417.3||0
1750431970000|2025-06-20 15:06:10||417.2||417.2||417.2||417.2|0
1750432000000|2025-06-20 15:06:40||417.1||417.1||417.1||417.1|524
1750432020000|2025-06-20 15:07:00|417.2||417.2||417.2||417.2||0
1750432060000|2025-06-20 15:07:40|417.1|417|417.1|416.9|417.1|417|417.1|416.9|2784
1750432090000|2025-06-20 15:08:10||417||417||417||417|0
1750432140000|2025-06-20 15:09:00||416.9||416.9||416.9||416.9|1011
1750432170000|2025-06-20 15:09:30||417||417||417||417|592
1750432180000|2025-06-20 15:09:40||416.9||416.9||416.9||416.9|0
1750432220000|2025-06-20 15:10:20||417||417||417||417|0
1750432290000|2025-06-20 15:11:30|417|416.9|417|416.9|417|416.9|417|416.9|0
1750432300000|2025-06-20 15:11:40|417.1|417|417.1|417|417.1|417|417.1|417|0
1750432310000|2025-06-20 15:11:50|417.2|417.1|417.3|417.2|417.3|417.2|417.2|417.1|720
1750432320000|2025-06-20 15:12:00|417.2|417.1|417.3|417.1|417.3|417.1|417.2|417.1|0
1750432330000|2025-06-20 15:12:10|417.2||417.3||417.3||417.2||0
1750432360000|2025-06-20 15:12:40|417.2||417.2||417.2||417.2||0
1750432390000|2025-06-20 15:13:10|417.1|417|417|416.9|417.1|417|417|416.9|2240
1750432400000|2025-06-20 15:13:20|417.1|417|417.1|417|417.1|417|417.1|417|2487
1750432410000|2025-06-20 15:13:30|417|416.9|417|416.9|417|416.9|417|416.9|1054
1750432450000|2025-06-20 15:14:10|||||||||3483
1750432460000|2025-06-20 15:14:20|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.7|2508
1750432470000|2025-06-20 15:14:30||416.7||416.7||416.8||416.7|0
1750432480000|2025-06-20 15:14:40||416.8||416.8||416.8||416.8|773
1750432520000|2025-06-20 15:15:20||416.7||416.7||416.7||416.7|515
1750432530000|2025-06-20 15:15:30|416.8||416.8||416.8||416.8||0
1750432590000|2025-06-20 15:16:30|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|1446
1750432630000|2025-06-20 15:17:10|||||||||30
1750432720000|2025-06-20 15:18:40|||||||||769
1750432750000|2025-06-20 15:19:10|417||417||417||417||0
1750432810000|2025-06-20 15:20:10|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|1698
1750432820000|2025-06-20 15:20:20||417||417||417||417|0
1750432830000|2025-06-20 15:20:30|417|416.9|417|416.9|417|416.9|417|416.9|802
1750432850000|2025-06-20 15:20:50|417.1||417.1||417.1||417.1||548
1750432860000|2025-06-20 15:21:00||417||417||417||417|0
1750432890000|2025-06-20 15:21:30|417|416.9|417|416.9|417|416.9|417|416.9|1005
1750432980000|2025-06-20 15:23:00|416.8|416.7|416.9|416.8|416.9|416.8|416.8|416.7|11450
1750433020000|2025-06-20 15:23:40|417|416.9|417|416.8|417|416.9|417|416.8|456
1750433040000|2025-06-20 15:24:00||416.9||416.8||416.9||416.8|3483
1750433060000|2025-06-20 15:24:20||416.9||416.9||416.9||416.9|0
1750433070000|2025-06-20 15:24:30|||||||||448
1750433100000|2025-06-20 15:25:00|||||||||147
1750433110000|2025-06-20 15:25:10|417.1|417|417|416.9|417.1|417|417|416.9|2514
1750433160000|2025-06-20 15:26:00|416.9|416.8|416.9|416.7|416.9|416.8|416.9|416.7|5549
1750433170000|2025-06-20 15:26:10||416.8||416.7||416.8||416.7|3483
1750433180000|2025-06-20 15:26:20||416.8||416.8||416.8||416.8|0
1750433200000|2025-06-20 15:26:40|||||||||1671
1750433210000|2025-06-20 15:26:50|417||417||417||417||614
1750433250000|2025-06-20 15:27:30|416.9||416.9||416.9||416.9||495
1750433270000|2025-06-20 15:27:50|||||||||1062
1750433280000|2025-06-20 15:28:00|||||||||2924
1750433300000|2025-06-20 15:28:20|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|0
1750433320000|2025-06-20 15:28:40|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|425
1750433330000|2025-06-20 15:28:50|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|1658
1750433340000|2025-06-20 15:29:00||416.6||416.6||416.6||416.6|1500
1750433350000|2025-06-20 15:29:10|||||||||1917
1750433380000|2025-06-20 15:29:40|416.7|416.7|416.7|416.6|416.7|416.7|416.7|416.6|5183
1750433390000|2025-06-20 15:29:50|416.8|416.5|416.8|416.6|416.8|416.6|416.8|416.5|684
1750662000000|2025-06-23 07:00:00|415|413.6|415|414.6|415|414.6|414.7|413.6|3477
1750662020000|2025-06-23 07:00:20||414.7||414.7||414.7||414.7|0
1750662030000|2025-06-23 07:00:30|414.8||414.8||414.8||414.8||821
1750662040000|2025-06-23 07:00:40||414.6||414.6||414.6||414.6|0
1750662050000|2025-06-23 07:00:50|||||||||150
1750662060000|2025-06-23 07:01:00|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|838
1750662080000|2025-06-23 07:01:20||414.7||414.7||414.7||414.7|0
1750662100000|2025-06-23 07:01:40|415.3|415|415.3|415|415.3|415|415.3|415|7
1750662120000|2025-06-23 07:02:00||415.1||415||415.1||415|0
1750662130000|2025-06-23 07:02:10|415.4|415.2|415.4|415.3|415.4|415.3|415.4|415.2|762
1750662140000|2025-06-23 07:02:20|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|1247
1750662150000|2025-06-23 07:02:30|415.7|415.6|415.7|415.4|415.7|415.6|415.7|415.4|295
1750662180000|2025-06-23 07:03:00|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|0
1750662200000|2025-06-23 07:03:20|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|150
1750662240000|2025-06-23 07:04:00|415.6|415.3|415.7|415.3|415.7|415.3|415.6|415.3|1482
1750662270000|2025-06-23 07:04:30|415.6||415.6||415.6||415.6||0
1750662300000|2025-06-23 07:05:00|415.7|415.5|416.1|415.7|416.1|415.7|415.7|415.5|724
1750662310000|2025-06-23 07:05:10|416.4|415.9|416.6|416.1|416.6|416.1|416.4|415.9|912
1750662320000|2025-06-23 07:05:20||416.2||416.3||416.3||416.2|0
1750662380000|2025-06-23 07:06:20|417.4|416.4|417.4|417.2|417.4|417.2|417.4|416.4|0
1750662430000|2025-06-23 07:07:10|417.2|416.8|416.9|416.7|417.2|416.8|416.9|416.7|868
1750662440000|2025-06-23 07:07:20|416.8|416.6|416.7|416.4|416.8|416.6|416.7|416.4|1733
1750662580000|2025-06-23 07:09:40|416.6|416.6|416.6|416.5|416.6|416.6|416.6|416.5|676
1750662590000|2025-06-23 07:09:50|416.7|416.6|416.8|416.6|416.8|416.6|416.7|416.6|495
1750662610000|2025-06-23 07:10:10|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|3265
1750662630000|2025-06-23 07:10:30|416.7|416.5|416.6|416.3|416.7|416.5|416.6|416.3|0
1750662640000|2025-06-23 07:10:40||416.4||416.4||416.4||416.3|11
1750662650000|2025-06-23 07:10:50|416.7||416.7||416.7||416.7||0
1750662660000|2025-06-23 07:11:00||416.5||416.5||416.5||416.5|0
1750662670000|2025-06-23 07:11:10|416.5|416.3|416.1|416|416.5|416.3|416.1|416|1492
1750662680000|2025-06-23 07:11:20|416|415.9|416|415.8|416|415.9|416|415.8|1027
1750662690000|2025-06-23 07:11:30|415.9|415.7|415.9|415.7|415.9|415.7|415.9|415.7|0
1750662730000|2025-06-23 07:12:10|416.1|415.8|416.1|415.8|416.1|415.8|416.1|415.8|0
1750662740000|2025-06-23 07:12:20|416.3|415.9|416.3|416.1|416.3|416.1|416.3|415.9|0
1750662750000|2025-06-23 07:12:30||416||416||416||416|150
1750662770000|2025-06-23 07:12:50|416.4|416.1|416.5|416.3|416.5|416.3|416.4|416.1|0
1750662780000|2025-06-23 07:13:00|416.4|416.2|416.4|416.2|416.4|416.2|416.3|416.1|1520
1750662800000|2025-06-23 07:13:20|416.2|416|416.2|416|416.2|416|416.2|416|1396
1750662840000|2025-06-23 07:14:00|416.3||416.2||416.3||416.2||165
1750662850000|2025-06-23 07:14:10|416.1|415.9|416|415.7|416.2|415.9|415.9|415.7|2170
1750662860000|2025-06-23 07:14:20|415.9||415.9||415.9||415.9||0
1750662890000|2025-06-23 07:14:50|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|0
1750662900000|2025-06-23 07:15:00|415.6|415.5|415.6|415.4|415.6|415.5|415.6|415.4|1607
1750662910000|2025-06-23 07:15:10|415.5|415.6|415.7|415.6|415.7|415.6|415.5|415.6|0
1750662920000|2025-06-23 07:15:20|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|1607
1750662930000|2025-06-23 07:15:30|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|936
1750662940000|2025-06-23 07:15:40|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|0
1750662950000|2025-06-23 07:15:50||415.3||415.3||415.3||415.3|0
1750662970000|2025-06-23 07:16:10||415.4||415.4||415.4||415.4|0
1750662980000|2025-06-23 07:16:20|415.7||415.7||415.7||415.7||0
1750662990000|2025-06-23 07:16:30|415.6||415.7||415.7||415.6||0
1750663010000|2025-06-23 07:16:50|415.6||415.6||415.6||415.6||0
1750663030000|2025-06-23 07:17:10|416|415.8|416.1|415.8|416.1|415.8|416|415.8|1202
1750663050000|2025-06-23 07:17:30|416||416||416||416||0
1750663070000|2025-06-23 07:17:50|415.9||415.9||415.9||415.9||0
1750663090000|2025-06-23 07:18:10|416.1|415.9|416.1|416|416.1|416|416.1|415.9|1000
1750663120000|2025-06-23 07:18:40|416|415.9|416|415.9|416|415.9|416|415.9|30
1750663130000|2025-06-23 07:18:50|415.9|415.8|415.9|415.7|415.9|415.8|415.9|415.7|0
1750663150000|2025-06-23 07:19:10|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|0
1750663160000|2025-06-23 07:19:20|416.2|416|416.1|415.9|416.2|416|416.1|415.9|0
1750663180000|2025-06-23 07:19:40||416||416||416||416|0
1750663190000|2025-06-23 07:19:50|416.3|416.2|416.4|416.2|416.4|416.2|416.3|416.2|1723
1750663200000|2025-06-23 07:20:00|416.3|416.1|416.2|416.1|416.4|416.1|416.2|416.1|0
1750663210000|2025-06-23 07:20:10|416.3||416.3||416.3||416.2||0
1750663230000|2025-06-23 07:20:30|416.4|416.2|416.4|416.2|416.4|416.2|416.4|416.2|105
1750663270000|2025-06-23 07:21:10|416.3|416.3|416.4|416.3|416.4|416.3|416.3|416.3|3354
1750663320000|2025-06-23 07:22:00|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|161
1750663330000|2025-06-23 07:22:10||416.1||416.1||416.1||416.1|1324
1750663440000|2025-06-23 07:24:00|416.6|416.4|416.5|416.4|416.6|416.4|416.5|416.4|137
1750663450000|2025-06-23 07:24:10|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|1384
1750663460000|2025-06-23 07:24:20|416.5||416.5||416.5||416.5||2402
1750663500000|2025-06-23 07:25:00|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|1676
1750663510000|2025-06-23 07:25:10|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|142
1750663570000|2025-06-23 07:26:10|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|0
1750663590000|2025-06-23 07:26:30||416.5||416.5||416.5||416.5|104
1750663620000|2025-06-23 07:27:00|416.7|416.4|416.5|416.4|416.7|416.4|416.5|416.4|1436
1750663640000|2025-06-23 07:27:20|416.6||416.6||416.6||416.6||208
1750663690000|2025-06-23 07:28:10||416.5||416.5||416.5||416.5|0
1750663700000|2025-06-23 07:28:20|||||||||332
1750663710000|2025-06-23 07:28:30|416.5|416.4|416.6|416.4|416.6|416.4|416.5|416.4|0
1750663730000|2025-06-23 07:28:50|416.4|416.2|416.3|416.2|416.4|416.2|416.3|416.2|689
1750663740000|2025-06-23 07:29:00|416.4||416.4||416.4||416.4||12
1750663770000|2025-06-23 07:29:30||416.3||416.3||416.3||416.3|0
1750663780000|2025-06-23 07:29:40|416.5|416.4|416.4|416.3|416.5|416.4|416.4|416.3|2068
1750663790000|2025-06-23 07:29:50|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|792
1750663800000|2025-06-23 07:30:00|416.6|416.4|416.4|416.3|416.6|416.4|416.4|416.3|1444
1750663810000|2025-06-23 07:30:10|416.5||416.4||416.5||416.4||1349
1750663820000|2025-06-23 07:30:20|416.3|416.2|416.2|416.1|416.3|416.2|416.2|416.1|202
1750663840000|2025-06-23 07:30:40||416||416||416||416|150
1750663870000|2025-06-23 07:31:10|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|55
1750663900000|2025-06-23 07:31:40|416||416||416||416||0
1750663910000|2025-06-23 07:31:50|416.3|416.1|416.3|416.1|416.3|416.1|416.3|416.1|0
1750663940000|2025-06-23 07:32:20|416.2||416.3||416.3||416.2||2128
1750663950000|2025-06-23 07:32:30|416.2||416.2||416.2||416.2||0
1750663960000|2025-06-23 07:32:40|416.3||416.2||416.3||416.2||0
1750663970000|2025-06-23 07:32:50|416.3||416.3||416.3||416.3||0
1750664050000|2025-06-23 07:34:10|416.2|415.9|416|415.9|416.2|415.9|416|415.9|0
1750664080000|2025-06-23 07:34:40||415.8||415.8||415.8||415.8|1982
1750664160000|2025-06-23 07:36:00|416.2|416.1|416|415.9|416.2|416.1|416|415.9|2147
1750664170000|2025-06-23 07:36:10|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|1136
1750664200000|2025-06-23 07:36:40|416|415.9|416|415.8|416|415.9|416|415.8|104
1750664260000|2025-06-23 07:37:40|415.9||415.9||415.9||415.9||0
1750664270000|2025-06-23 07:37:50|416||416||416||416||0
1750664280000|2025-06-23 07:38:00|416.1|415.9|416.1|416|416.1|416|416.1|415.9|0
1750664300000|2025-06-23 07:38:20|416.2|416.1|416.3|416.1|416.3|416.1|416.2|416.1|300
1750664320000|2025-06-23 07:38:40||416.2||416.2||416.2||416.2|0
1750664330000|2025-06-23 07:38:50|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|975
1750664390000|2025-06-23 07:39:50|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|0
1750664420000|2025-06-23 07:40:20|416.6|416.5|416.5|416.4|416.6|416.5|416.5|416.4|5044
1750664440000|2025-06-23 07:40:40|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|1506
1750664450000|2025-06-23 07:40:50|416.5||416.5||416.5||416.5||52
1750664470000|2025-06-23 07:41:10|416.4||416.4||416.4||416.4||251
1750664490000|2025-06-23 07:41:30|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|52
1750664570000|2025-06-23 07:42:50|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|389
1750664580000|2025-06-23 07:43:00||416.2||416.2||416.2||416.2|30
1750664660000|2025-06-23 07:44:20|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|172
1750664680000|2025-06-23 07:44:40||416.4||416.4||416.4||416.4|0
1750664720000|2025-06-23 07:45:20|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|796
1750664730000|2025-06-23 07:45:30|||||||||2400
1750664740000|2025-06-23 07:45:40||416.4||416.4||416.4||416.4|1031
1750664770000|2025-06-23 07:46:10|416.5||416.5||416.5||416.5||0
1750664800000|2025-06-23 07:46:40|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|0
1750664830000|2025-06-23 07:47:10|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|179
1750664840000|2025-06-23 07:47:20|416.7|416.6|416.8|416.6|416.8|416.6|416.7|416.6|2683
1750664900000|2025-06-23 07:48:20|416.7||416.7||416.7||416.7||0
1750664910000|2025-06-23 07:48:30|416.6|416.4|416.6|416.5|416.6|416.5|416.6|416.4|1147
1750664930000|2025-06-23 07:48:50||416.4||416.4||416.4||416.4|0
1750664980000|2025-06-23 07:49:40|416.7|416.5|416.7|416.6|416.7|416.6|416.7|416.5|447
1750665000000|2025-06-23 07:50:00|||||||||1348
1750665010000|2025-06-23 07:50:10||416.5||416.5||416.5||416.5|1100
1750665090000|2025-06-23 07:51:30|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|355
1750665140000|2025-06-23 07:52:20|416.9|416.8|416.9|416.7|416.9|416.8|416.7|416.6|1625
1750665180000|2025-06-23 07:53:00||416.8||416.8||416.8||416.8|0
1750665190000|2025-06-23 07:53:10||416.7||416.7||416.8||416.7|12051
1750665200000|2025-06-23 07:53:20|416.8||416.8||416.8||416.8||19768
1750665210000|2025-06-23 07:53:30|416.9|416.8|417.1|417|417.1|417|416.9|416.8|1146
1750665220000|2025-06-23 07:53:40|417.2|417.1|417.3|417.1|417.3|417.1|417.2|417.1|1759
1750665290000|2025-06-23 07:54:50||417.2||417.2||417.2||417.2|29
1750665300000|2025-06-23 07:55:00|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|0
1750665310000|2025-06-23 07:55:10||417||417||417||417|0
1750665320000|2025-06-23 07:55:20||417.1||417.1||417.1||417|0
1750665350000|2025-06-23 07:55:50|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|487
1750665440000|2025-06-23 07:57:20|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|60
1750665460000|2025-06-23 07:57:40|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|862
1750665510000|2025-06-23 07:58:30|417.4|417.3|417.6|417.5|417.7|417.5|417.4|417.3|2233
1750665530000|2025-06-23 07:58:50|417.7||417.7||417.7||417.7||0
1750665540000|2025-06-23 07:59:00|417.6|417.6|417.6|417.5|417.6|417.6|417.6|417.5|655
1750665560000|2025-06-23 07:59:20|417.5|417.3|417.5|417.3|417.5|417.3|417.4|417.3|1010
1750665580000|2025-06-23 07:59:40|417.4||417.4||417.4||417.4||0
1750665600000|2025-06-23 08:00:00|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|284
1750665680000|2025-06-23 08:01:20|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.4|0
1750665690000|2025-06-23 08:01:30|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|0
1750665700000|2025-06-23 08:01:40|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|0
1750665710000|2025-06-23 08:01:50|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|114
1750665750000|2025-06-23 08:02:30||417.1||417.1||417.1||417.1|0
1750665770000|2025-06-23 08:02:50||417.2||417.2||417.2||417.2|0
1750665790000|2025-06-23 08:03:10|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|1351
1750665810000|2025-06-23 08:03:30|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|149
1750665840000|2025-06-23 08:04:00|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|1452
1750665850000|2025-06-23 08:04:10||417.4||417.4||417.4||417.4|1886
1750665860000|2025-06-23 08:04:20||417.5||417.5||417.5||417.5|0
1750665960000|2025-06-23 08:06:00|417.7||417.6||417.7||417.6||1886
1750665970000|2025-06-23 08:06:10||417.4||417.5||417.5||417.4|0
1750666030000|2025-06-23 08:07:10|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|1261
1750666040000|2025-06-23 08:07:20|417.8||417.8||417.8||417.7||6640
1750666070000|2025-06-23 08:07:50||417.7||417.7||417.7||417.7|0
1750666100000|2025-06-23 08:08:20|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|97
1750666120000|2025-06-23 08:08:40|418||418||418||418||1103
1750666130000|2025-06-23 08:08:50||417.9||417.9||417.9||417.8|182
1750666160000|2025-06-23 08:09:20|418.1|418|418.1|418|418.1|418|418.1|418|613
1750666170000|2025-06-23 08:09:30|418.3|418.1|418.3|418.1|418.3|418.1|418.3|418.1|226
1750666180000|2025-06-23 08:09:40||418.2||418.2||418.2||418.2|0
1750666190000|2025-06-23 08:09:50|||||||||1600
1750666200000|2025-06-23 08:10:00||418.1||418.1||418.1||418.1|0
1750666240000|2025-06-23 08:10:40|418.2||418.2||418.2||418.2||0
1750666250000|2025-06-23 08:10:50||418||418||418||418|0
1750666260000|2025-06-23 08:11:00||418.1||418.1||418.1||418.1|25
1750666290000|2025-06-23 08:11:30|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|314
1750666320000|2025-06-23 08:12:00||418.1||418.1||418.1||418.1|99
1750666370000|2025-06-23 08:12:50|||||||||61
1750666390000|2025-06-23 08:13:10||418.2||418.2||418.2||418.2|0
1750666400000|2025-06-23 08:13:20|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|0
1750666410000|2025-06-23 08:13:30||418||418||418||418|0
1750666420000|2025-06-23 08:13:40||418.1||418.1||418.1||418.1|0
1750666450000|2025-06-23 08:14:10|||||||||150
1750666470000|2025-06-23 08:14:30|418.1|418|418.1|418|418.1|418|418.1|418|0
1750666530000|2025-06-23 08:15:30|418|417.9|417.9|417.8|418|417.9|417.9|417.8|96
1750666540000|2025-06-23 08:15:40|418|417.9|418|417.9|418|417.9|418|417.9|150
1750666560000|2025-06-23 08:16:00||417.8||417.8||417.8||417.8|0
1750666610000|2025-06-23 08:16:50|417.9||417.9||417.9||417.9||278
1750666630000|2025-06-23 08:17:10|417.8|417.6|417.8|417.6|417.8|417.6|417.8|417.6|731
1750666780000|2025-06-23 08:19:40|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|1527
1750666800000|2025-06-23 08:20:00|418|417.9|418|417.9|418|417.9|418|417.9|511
1750666840000|2025-06-23 08:20:40|418.1|418|418.1|418|418.1|418|418.1|418|0
1750666890000|2025-06-23 08:21:30|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|1134
1750666930000|2025-06-23 08:22:10|||||||||15
1750666940000|2025-06-23 08:22:20||418||418||418||418|1769
1750666950000|2025-06-23 08:22:30|418.1|417.9|418|417.9|418.1|417.9|418|417.9|447
1750666970000|2025-06-23 08:22:50|418.1||418.1||418.1||418.1||322
1750667070000|2025-06-23 08:24:30||418||418||418||418|0
1750667150000|2025-06-23 08:25:50|418|417.9|418|417.9|418|417.9|418|417.9|0
1750667220000|2025-06-23 08:27:00|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|1032
1750667310000|2025-06-23 08:28:30|418|417.9|418|417.9|418|417.9|418|417.9|89
1750667320000|2025-06-23 08:28:40|418.1|418|418.1|418|418.1|418|418.1|418|694
1750667330000|2025-06-23 08:28:50|418|417.9|418|417.9|418|417.9|418|417.9|1031
1750667360000|2025-06-23 08:29:20|418.1||418||418.1||418||0
1750667420000|2025-06-23 08:30:20|||||||||131
1750667450000|2025-06-23 08:30:50|||||||||1025
1750667460000|2025-06-23 08:31:00|418.1|418|418.1|418|418.1|418|418.1|418|570
1750667470000|2025-06-23 08:31:10|||||||||1308
1750667490000|2025-06-23 08:31:30|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|695
1750667500000|2025-06-23 08:31:40|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|93
1750667510000|2025-06-23 08:31:50|||||||||2000
1750667520000|2025-06-23 08:32:00|418.4||418.4||418.4||418.4||0
1750667540000|2025-06-23 08:32:20||418.3||418.3||418.3||418.3|0
1750667600000|2025-06-23 08:33:20|||||||||608
1750667670000|2025-06-23 08:34:30|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|0
1750667700000|2025-06-23 08:35:00|418.3|418.2|418.2|418.1|418.3|418.2|418.2|418.1|668
1750667710000|2025-06-23 08:35:10|||||||||792
1750667780000|2025-06-23 08:36:20|||||||||150
1750667810000|2025-06-23 08:36:50|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|384
1750667850000|2025-06-23 08:37:30|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|89
1750667880000|2025-06-23 08:38:00|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|0
1750667900000|2025-06-23 08:38:20|418.1|418|418.2|418|418.2|418|418.1|418|2812
1750667950000|2025-06-23 08:39:10||418.1||418.1||418.1||418.1|0
1750668010000|2025-06-23 08:40:10|||||||||1025
1750668030000|2025-06-23 08:40:30|418.1|417.9|418.1|417.9|418.1|417.9|418.1|417.9|1317
1750668060000|2025-06-23 08:41:00||418||418||418||418|186
1750668100000|2025-06-23 08:41:40||417.9||417.9||417.9||417.9|0
1750668150000|2025-06-23 08:42:30|418||418||418||418||0
1750668280000|2025-06-23 08:44:40|418.1|418|418.1|418|418.1|418|418.1|418|3632
1750668320000|2025-06-23 08:45:20|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|1769
1750668330000|2025-06-23 08:45:30|418|417.9|418|417.9|418|417.9|418|417.9|150
1750668440000|2025-06-23 08:47:20|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|881
1750668460000|2025-06-23 08:47:40|||||||||703
1750668490000|2025-06-23 08:48:10|417.8|417.7|417.7|417.6|417.8|417.7|417.7|417.6|72
1750668510000|2025-06-23 08:48:30|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|0
1750668530000|2025-06-23 08:48:50|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|1143
1750668590000|2025-06-23 08:49:50|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|980
1750668630000|2025-06-23 08:50:30|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|914
1750668640000|2025-06-23 08:50:40|417.6|417.4|417.4|417.2|417.6|417.4|417.4|417.2|271
1750668650000|2025-06-23 08:50:50|417.3|417.1|417.3|417.1|417.3|417.1|417.3|417.1|0
1750668660000|2025-06-23 08:51:00|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|1731
1750668720000|2025-06-23 08:52:00|417.6|417.4|417.5|417.4|417.6|417.4|417.5|417.4|0
1750668770000|2025-06-23 08:52:50|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|150
1750668780000|2025-06-23 08:53:00|417.3|417.1|417.3|417.1|417.3|417.1|417.3|417.1|0
1750668900000|2025-06-23 08:55:00|417.4|417.2|417.3|417.2|417.4|417.2|417.3|417.2|1632
1750668910000|2025-06-23 08:55:10|417.4|417.3|417.4|417.2|417.5|417.4|417.4|417.2|2126
1750668930000|2025-06-23 08:55:30|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|0
1750668940000|2025-06-23 08:55:40|||||||||230
1750668960000|2025-06-23 08:56:00|417.6|417.4|417.6|417.4|417.6|417.4|417.6|417.4|0
1750668990000|2025-06-23 08:56:30|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|1769
1750669060000|2025-06-23 08:57:40||417.2||417.3||417.3||417.2|0
1750669070000|2025-06-23 08:57:50|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|0
1750669160000|2025-06-23 08:59:20|417.4||417.4||417.4||417.3||1400
1750669170000|2025-06-23 08:59:30|417.3||417.3||417.3||417.3||0
1750669180000|2025-06-23 08:59:40|417.4||417.4||417.4||417.4||0
1750669320000|2025-06-23 09:02:00||417.3||417.3||417.3||417.3|0
1750669360000|2025-06-23 09:02:40|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|534
1750669420000|2025-06-23 09:03:40|417.4|417.3|417.6|417.5|417.6|417.5|417.4|417.3|0
1750669470000|2025-06-23 09:04:30|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|150
1750669510000|2025-06-23 09:05:10|417.7|417.5|417.6|417.4|417.7|417.5|417.6|417.4|980
1750669530000|2025-06-23 09:05:30||417.5||417.4||417.5||417.4|0
1750669580000|2025-06-23 09:06:20|417.5|417.3|417.5|417.4|417.5|417.4|417.5|417.3|744
1750669610000|2025-06-23 09:06:50|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|0
1750669620000|2025-06-23 09:07:00||417.4||417.4||417.4||417.4|909
1750669630000|2025-06-23 09:07:10|417.5||417.5||417.5||417.5||0
1750669690000|2025-06-23 09:08:10|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|2396
1750669790000|2025-06-23 09:09:50|417.8|417.7|417.8|417.6|417.8|417.7|417.8|417.6|1506
1750669870000|2025-06-23 09:11:10||417.7||417.7||417.7||417.7|0
1750669880000|2025-06-23 09:11:20|||||||||2672
1750669890000|2025-06-23 09:11:30|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|0
1750669980000|2025-06-23 09:13:00|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|0
1750669990000|2025-06-23 09:13:10|||||||||35
1750670010000|2025-06-23 09:13:30|417.9|417.8|417.9|417.7|417.9|417.8|417.9|417.7|4295
1750670020000|2025-06-23 09:13:40|417.8|417.6|417.8|417.6|417.8|417.6|417.8|417.6|0
1750670030000|2025-06-23 09:13:50|417.7||417.7||417.7||417.7||0
1750670060000|2025-06-23 09:14:20|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|999
1750670100000|2025-06-23 09:15:00|||||||||702
1750670120000|2025-06-23 09:15:20|||||||||721
1750670160000|2025-06-23 09:16:00|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|1560
1750670170000|2025-06-23 09:16:10|417.6|417.5|417.7|417.5|417.7|417.5|417.6|417.5|1601
1750670180000|2025-06-23 09:16:20|417.6||417.6||417.6||417.6||0
1750670220000|2025-06-23 09:17:00|417.5|417.4|417.5|417.3|417.5|417.4|417.5|417.3|814
1750670400000|2025-06-23 09:20:00|417.6|417.4|417.6|417.5|417.6|417.5|417.6|417.4|532
1750670410000|2025-06-23 09:20:10|417.7||417.7||417.7||417.7||784
1750670420000|2025-06-23 09:20:20|417.6||417.7||417.7||417.6||0
1750670450000|2025-06-23 09:20:50|417.6||417.6||417.7||417.6||0
1750670470000|2025-06-23 09:21:10|417.7||417.7||417.7||417.7||159
1750670500000|2025-06-23 09:21:40|417.6||417.6||417.6||417.6||0
1750670510000|2025-06-23 09:21:50||417.4||417.4||417.4||417.4|937
1750670540000|2025-06-23 09:22:20|417.5||417.5||417.5||417.5||1558
1750670580000|2025-06-23 09:23:00|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|306
1750670610000|2025-06-23 09:23:30|||||||||1619
1750670640000|2025-06-23 09:24:00|||||||||775
1750670710000|2025-06-23 09:25:10||417.4||417.4||417.4||417.4|2767
1750670720000|2025-06-23 09:25:20|417.5||417.5||417.5||417.5||350
1750670730000|2025-06-23 09:25:30|417.6||417.6||417.6||417.6||0
1750670770000|2025-06-23 09:26:10||417.5||417.4||417.5||417.4|3206
1750670820000|2025-06-23 09:27:00||417.5||417.5||417.5||417.5|0
1750670890000|2025-06-23 09:28:10|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|0
1750670920000|2025-06-23 09:28:40|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|100
1750671030000|2025-06-23 09:30:30|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|0
1750671090000|2025-06-23 09:31:30|||||||||503
1750671110000|2025-06-23 09:31:50|||||||||2223
1750671150000|2025-06-23 09:32:30|417.6|417.4|417.6|417.4|417.6|417.4|417.6|417.4|1677
1750671160000|2025-06-23 09:32:40|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|105
1750671200000|2025-06-23 09:33:20||417.2||417.2||417.2||417.2|1820
1750671220000|2025-06-23 09:33:40|417.4||417.4||417.4||417.4||1683
1750671240000|2025-06-23 09:34:00|||||||||8
1750671300000|2025-06-23 09:35:00|||||||||250
1750671330000|2025-06-23 09:35:30|||||||||461
1750671370000|2025-06-23 09:36:10|||||||||1348
1750671380000|2025-06-23 09:36:20|417.6|417.4|417.7|417.5|417.7|417.5|417.6|417.4|731
1750671390000|2025-06-23 09:36:30|417.8||417.8||417.8||417.8||1331
1750671480000|2025-06-23 09:38:00||417.6||417.6||417.6||417.6|470
1750671490000|2025-06-23 09:38:10|417.9||417.9||417.9||417.9||173
1750671520000|2025-06-23 09:38:40||417.7||417.7||417.7||417.7|0
1750671550000|2025-06-23 09:39:10|417.8|417.6|417.8|417.6|417.8|417.6|417.8|417.6|0
1750671560000|2025-06-23 09:39:20|||||||||70
1750671600000|2025-06-23 09:40:00|417.9||417.8||417.9||417.8||0
1750671610000|2025-06-23 09:40:10|||||||||1011
1750671620000|2025-06-23 09:40:20|417.9||417.9||417.9||417.9||0
1750671640000|2025-06-23 09:40:40||417.7||417.7||417.7||417.7|0
1750671670000|2025-06-23 09:41:10|||||||||8
1750671720000|2025-06-23 09:42:00|418||418||418||418||841
1750671780000|2025-06-23 09:43:00|417.9||417.9||417.9||417.9||0
1750671840000|2025-06-23 09:44:00|||||||||3000
1750671860000|2025-06-23 09:44:20|||||||||69
1750671940000|2025-06-23 09:45:40|417.8|417.6|417.8|417.6|417.8|417.6|417.8|417.6|815
1750672300000|2025-06-23 09:51:40|417.9|417.8|417.8|417.7|417.9|417.8|417.8|417.7|1130
1750672370000|2025-06-23 09:52:50|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|0
1750672460000|2025-06-23 09:54:20|417.8|417.7|417.8|417.6|417.8|417.7|417.8|417.6|4770
1750672500000|2025-06-23 09:55:00||417.7||417.7||417.7||417.7|0
1750672510000|2025-06-23 09:55:10||417.6||417.6||417.6||417.6|756
1750672520000|2025-06-23 09:55:20|417.7||417.8||417.8||417.7||0
1750672670000|2025-06-23 09:57:50|417.7||417.7||417.7||417.7||0
1750672730000|2025-06-23 09:58:50|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|2395
1750672800000|2025-06-23 10:00:00|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|3195
1750672820000|2025-06-23 10:00:20|418|417.9|418|417.9|418|417.9|418|417.9|0
1750672860000|2025-06-23 10:01:00|417.9|417.8|418.3|418.2|418.3|418.2|417.9|417.8|1585
1750672910000|2025-06-23 10:01:50|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|0
1750672920000|2025-06-23 10:02:00|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|0
1750673030000|2025-06-23 10:03:50|||||||||680
1750673080000|2025-06-23 10:04:40|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|324
1750673100000|2025-06-23 10:05:00|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|183
1750673110000|2025-06-23 10:05:10||418.5||418.5||418.5||418.5|1010
1750673190000|2025-06-23 10:06:30||418.6||418.6||418.6||418.6|0
1750673200000|2025-06-23 10:06:40|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|99
1750673270000|2025-06-23 10:07:50|418.9||418.9||418.9||418.9||2389
1750673280000|2025-06-23 10:08:00||418.8||418.8||418.8||418.8|0
1750673340000|2025-06-23 10:09:00|419||419||419||419||1520
1750673380000|2025-06-23 10:09:40|418.9||418.9||418.9||418.9||0
1750673390000|2025-06-23 10:09:50|419||419||419||419||0
1750673410000|2025-06-23 10:10:10|418.9||418.9||418.9||418.9||0
1750673520000|2025-06-23 10:12:00|418.8|418.7|418.9|418.8|418.9|418.8|418.8|418.7|1233
1750673530000|2025-06-23 10:12:10||418.7||418.7||418.7||418.7|636
1750673550000|2025-06-23 10:12:30|418.8||418.8||418.8||418.8||0
1750673560000|2025-06-23 10:12:40||418.6||418.6||418.6||418.6|0
1750673580000|2025-06-23 10:13:00|418.7||418.7||418.7||418.7||753
1750673590000|2025-06-23 10:13:10|418.6|418.5|418.6|418.4|418.6|418.5|418.6|418.4|758
1750673650000|2025-06-23 10:14:10|418.5||418.5||418.5||418.5||0
1750673740000|2025-06-23 10:15:40|||||||||419
1750673820000|2025-06-23 10:17:00|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|0
1750673890000|2025-06-23 10:18:10|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|325
1750673920000|2025-06-23 10:18:40|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|684
1750673940000|2025-06-23 10:19:00|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|0
1750674000000|2025-06-23 10:20:00|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|663
1750674080000|2025-06-23 10:21:20|418.3||418.3||418.3||418.3||0
1750674180000|2025-06-23 10:23:00|418.2||418.2||418.2||418.2||0
1750674190000|2025-06-23 10:23:10|418.3||418.3||418.3||418.3||0
1750674240000|2025-06-23 10:24:00|418.2||418.2||418.2||418.2||0
1750674270000|2025-06-23 10:24:30|418.1|418|418.1|418|418.1|418|418.1|418|0
1750674280000|2025-06-23 10:24:40|418|417.9|418|417.9|418|417.9|418|417.9|88
1750674420000|2025-06-23 10:27:00|418.1|418|418.2|418|418.2|418|418.1|418|238
1750674460000|2025-06-23 10:27:40|418.3|418.1|418.3|418.1|418.3|418.1|418.3|418.1|0
1750674590000|2025-06-23 10:29:50|418.2|418.2|418.2|418.1|418.2|418.2|418.2|418.1|0
1750674620000|2025-06-23 10:30:20|418.3||418.3||418.3||418.3||63
1750674660000|2025-06-23 10:31:00||418.2||418.2||418.2||418.2|0
1750674670000|2025-06-23 10:31:10|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|1327
1750674690000|2025-06-23 10:31:30||418.2||418.2||418.2||418.2|1018
1750674730000|2025-06-23 10:32:10|418.3||418.3||418.3||418.3||0
1750674970000|2025-06-23 10:36:10|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|915
1750675210000|2025-06-23 10:40:10|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|89
1750675260000|2025-06-23 10:41:00||418.1||418.1||418.1||418.1|1396
1750675270000|2025-06-23 10:41:10|418.2||418.2||418.2||418.2||0
1750675500000|2025-06-23 10:45:00|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|0
1750675570000|2025-06-23 10:46:10|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|17
1750675580000|2025-06-23 10:46:20||418.2||418.3||418.3||418.2|51
1750675590000|2025-06-23 10:46:30||418.2||418.2||418.2||418.2|0
1750675640000|2025-06-23 10:47:20|418.3||418.3||418.3||418.3||0
1750675720000|2025-06-23 10:48:40|||||||||637
1750675800000|2025-06-23 10:50:00||418.1||418.1||418.1||418.1|1106
1750675810000|2025-06-23 10:50:10|418.2||418.3||418.3||418.2||0
1750675830000|2025-06-23 10:50:30|418.2||418.2||418.2||418.2||0
1750675920000|2025-06-23 10:52:00|418.3||418.3||418.3||418.3||0
1750675950000|2025-06-23 10:52:30|418.2||418.2||418.2||418.2||0
1750675960000|2025-06-23 10:52:40|418.3||418.3||418.3||418.3||0
1750675990000|2025-06-23 10:53:10|418.2||418.2||418.2||418.2||0
1750676040000|2025-06-23 10:54:00|||||||||398
1750676250000|2025-06-23 10:57:30|418.1|418|418.1|418|418.1|418|418.1|418|1617
1750676260000|2025-06-23 10:57:40|418|417.9|418|417.9|418|417.9|418|417.9|1
1750676340000|2025-06-23 10:59:00|||||||||1741
1750676600000|2025-06-23 11:03:20|||||||||261
1750676640000|2025-06-23 11:04:00|418.1|418|418.1|418|418.1|418|418.1|418|600
1750676680000|2025-06-23 11:04:40|||||||||989
1750676710000|2025-06-23 11:05:10|418|417.9|418|417.9|418|417.9|418|417.9|1218
1750676770000|2025-06-23 11:06:10|418.1|418|418.1|418|418.1|418|418.1|418|50
1750676920000|2025-06-23 11:08:40|418.2|418.1|418.3|418.2|418.3|418.2|418.2|418.1|1659
1750676940000|2025-06-23 11:09:00|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|1188
1750677060000|2025-06-23 11:11:00|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|2596
1750677070000|2025-06-23 11:11:10|418.4||418.4||418.4||418.4||0
1750677120000|2025-06-23 11:12:00|418.3|418.1|418.3|418.1|418.3|418.1|418.3|418.1|728
1750677220000|2025-06-23 11:13:40|418.2||418.2||418.2||418.2||0
1750677270000|2025-06-23 11:14:30|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|1990
1750677310000|2025-06-23 11:15:10|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|3209
1750677320000|2025-06-23 11:15:20|418.1|418|418.1|418|418.1|418|418.1|418|1602
1750677400000|2025-06-23 11:16:40|||||||||520
1750677570000|2025-06-23 11:19:30|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|3577
1750677660000|2025-06-23 11:21:00||418||418||418||418|1841
1750677670000|2025-06-23 11:21:10|418.1||418.1||418.1||418.1||0
1750677690000|2025-06-23 11:21:30|418|417.9|418|417.9|418|417.9|418|417.9|69
1750677720000|2025-06-23 11:22:00|418.1|418|418.1|418|418.1|418|418.1|418|1140
1750677910000|2025-06-23 11:25:10|||||||||882
1750678180000|2025-06-23 11:29:40|418|417.9|418|417.9|418|417.9|418|417.9|1133
1750678200000|2025-06-23 11:30:00|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|0
1750678270000|2025-06-23 11:31:10|||||||||300
1750678320000|2025-06-23 11:32:00|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|500
1750678490000|2025-06-23 11:34:50|||||||||1487
1750678540000|2025-06-23 11:35:40|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|466
1750678570000|2025-06-23 11:36:10|417.5|417.4|417.4|417.3|417.5|417.4|417.4|417.3|150
1750678580000|2025-06-23 11:36:20|417.5|417.4|417.5|417.3|417.5|417.4|417.5|417.3|2396
1750678620000|2025-06-23 11:37:00||417.4||417.4||417.4||417.4|0
1750678660000|2025-06-23 11:37:40|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|88
1750678690000|2025-06-23 11:38:10|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|2223
1750678700000|2025-06-23 11:38:20|||||||||1452
1750678710000|2025-06-23 11:38:30|||||||||167
1750678900000|2025-06-23 11:41:40|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|820
1750678930000|2025-06-23 11:42:10|||||||||426
1750678960000|2025-06-23 11:42:40|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|92
1750679100000|2025-06-23 11:45:00|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|1167
1750679110000|2025-06-23 11:45:10|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|54
1750679120000|2025-06-23 11:45:20|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|368
1750679130000|2025-06-23 11:45:30|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|678
1750679140000|2025-06-23 11:45:40|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|2520
1750679150000|2025-06-23 11:45:50|417.5|417.4|417.6|417.5|417.6|417.5|417.5|417.4|6006
1750679160000|2025-06-23 11:46:00|417.7||417.7||417.7||417.7||3246
1750679230000|2025-06-23 11:47:10|417.5|417.4|417.6|417.4|417.6|417.4|417.5|417.4|1760
1750679320000|2025-06-23 11:48:40|417.5||417.5||417.5||417.5||0
1750679340000|2025-06-23 11:49:00|417.6||417.6||417.6||417.6||0
1750679360000|2025-06-23 11:49:20||417.5||417.4||417.5||417.4|210
1750679430000|2025-06-23 11:50:30|417.5||417.5||417.5||417.5||0
1750679540000|2025-06-23 11:52:20|417.6|417.5|417.7|417.6|417.7|417.6|417.6|417.5|893
1750679570000|2025-06-23 11:52:50|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|141
1750679580000|2025-06-23 11:53:00|417.9||417.9||417.9||417.9||170
1750679660000|2025-06-23 11:54:20||417.8||417.8||417.8||417.8|0
1750679800000|2025-06-23 11:56:40|||||||||844
1750679890000|2025-06-23 11:58:10|418|417.9|418|417.9|418|417.9|418|417.9|0
1750679920000|2025-06-23 11:58:40|||||||||40
1750679940000|2025-06-23 11:59:00||417.8||417.8||417.8||417.8|0
1750679950000|2025-06-23 11:59:10||417.9||417.9||417.9||417.9|0
1750680080000|2025-06-23 12:01:20|418.1|418|418.1|418|418.1|418|418.1|418|827
1750680130000|2025-06-23 12:02:10|||||||||26
1750680230000|2025-06-23 12:03:50|||||||||500
1750680240000|2025-06-23 12:04:00|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|0
1750680250000|2025-06-23 12:04:10|418.1|418|417.8|417.6|418.1|418|417.8|417.6|1463
1750680260000|2025-06-23 12:04:20|417.7|417.5|417.7|417.6|417.7|417.6|417.7|417.5|1009
1750680270000|2025-06-23 12:04:30||417.5||417.6||417.6||417.5|1873
1750680280000|2025-06-23 12:04:40||417.5||417.5||417.5||417.5|0
1750680300000|2025-06-23 12:05:00|417.6||417.6||417.6||417.6||810
1750680320000|2025-06-23 12:05:20||417.4||417.4||417.4||417.4|0
1750680340000|2025-06-23 12:05:40|417.5|417.5|417.6|417.5|417.6|417.5|417.5|417.5|819
1750680360000|2025-06-23 12:06:00|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|2534
1750680410000|2025-06-23 12:06:50|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|0
1750680420000|2025-06-23 12:07:00|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|0
1750680430000|2025-06-23 12:07:10|||||||||1478
1750680480000|2025-06-23 12:08:00|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|0
1750680510000|2025-06-23 12:08:30|417.7|417.6|417.6|417.5|417.7|417.6|417.6|417.5|285
1750680550000|2025-06-23 12:09:10|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|1500
1750680560000|2025-06-23 12:09:20|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|364
1750680710000|2025-06-23 12:11:50|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|1097
1750680940000|2025-06-23 12:15:40|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|190
1750681030000|2025-06-23 12:17:10||417.4||417.4||417.4||417.4|2432
1750681050000|2025-06-23 12:17:30|417.5||417.5||417.5||417.5||0
1750681090000|2025-06-23 12:18:10|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|1396
1750681150000|2025-06-23 12:19:10|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|1565
1750681220000|2025-06-23 12:20:20|417.4|417.3|417.4|417.3|417.4|417.3|417.3|417.2|0
1750681430000|2025-06-23 12:23:50|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|99
1750681440000|2025-06-23 12:24:00|417.6|417.5|417.7|417.6|417.7|417.6|417.6|417.5|1378
1750681500000|2025-06-23 12:25:00|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|4
1750681570000|2025-06-23 12:26:10|||||||||1487
1750681620000|2025-06-23 12:27:00|417.9|417.8|418|417.9|418|417.9|417.9|417.8|1549
1750681710000|2025-06-23 12:28:30|||||||||736
1750681750000|2025-06-23 12:29:10|417.9|417.8|418|417.8|418|417.8|417.9|417.8|1034
1750681790000|2025-06-23 12:29:50|417.9||417.9||417.9||417.9||0
1750681800000|2025-06-23 12:30:00|418||418||418||418||0
1750681830000|2025-06-23 12:30:30||417.9||417.9||417.9||417.9|0
1750681840000|2025-06-23 12:30:40|418.1|418|418.1|418|418.1|418|418.1|418|271
1750681910000|2025-06-23 12:31:50|||||||||1190
1750681930000|2025-06-23 12:32:10|418.2||418.2||418.2||418.2||0
1750681950000|2025-06-23 12:32:30|418.1|417.9|418|417.9|418.1|417.9|418|417.9|1271
1750681970000|2025-06-23 12:32:50|418.1|418|418.1|418|418.2|418|418.1|418|3217
1750682010000|2025-06-23 12:33:30||417.9||417.9||417.9||417.9|724
1750682050000|2025-06-23 12:34:10||418||418||418||418|0
1750682090000|2025-06-23 12:34:50|418|417.9|418|417.9|418|417.9|418|417.9|1474
1750682120000|2025-06-23 12:35:20|418.1|418|418.2|418|418.2|418|418.1|418|1164
1750682130000|2025-06-23 12:35:30|418.1||418.1||418.1||418.1||0
1750682160000|2025-06-23 12:36:00|418|417.9|418|417.9|418|417.9|418|417.9|1659
1750682250000|2025-06-23 12:37:30|418.2|418.1|418.2|418|418.2|418.1|418.2|418|661
1750682260000|2025-06-23 12:37:40|418.1||418.1||418.1||418.1||0
1750682430000|2025-06-23 12:40:30|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|126
1750682490000|2025-06-23 12:41:30|||||||||583
1750682530000|2025-06-23 12:42:10|418.1|418|418.1|418|418.1|418|418.1|418|0
1750682610000|2025-06-23 12:43:30|418.2||418.2||418.2||418.2||0
1750682620000|2025-06-23 12:43:40|418.1||418.1||418.1||418.1||0
1750682640000|2025-06-23 12:44:00|418.2||418.2||418.2||418.2||754
1750682650000|2025-06-23 12:44:10||418.1||418.1||418.1||418.1|0
1750683070000|2025-06-23 12:51:10|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|500
1750683150000|2025-06-23 12:52:30|||||||||1587
1750683160000|2025-06-23 12:52:40|||||||||150
1750683280000|2025-06-23 12:54:40|418.4||418.4||418.4||418.4||208
1750683390000|2025-06-23 12:56:30||418.3||418.3||418.3||418.3|0
1750683730000|2025-06-23 13:02:10|||||||||1228
1750683800000|2025-06-23 13:03:20|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|150
1750683810000|2025-06-23 13:03:30|||||||||1300
1750683820000|2025-06-23 13:03:40|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|2644
1750683950000|2025-06-23 13:05:50|||||||||143
1750683990000|2025-06-23 13:06:30|418.3|418.2|418.3|418.1|418.3|418.2|418.3|418.1|164
1750684010000|2025-06-23 13:06:50|418.2|418|418.2|418|418.2|418|418.2|418|1129
1750684040000|2025-06-23 13:07:20|418.1||418.1||418.1||418.1||0
1750684100000|2025-06-23 13:08:20|418|417.9|418.1|417.9|418.1|417.9|418|417.9|8857
1750684110000|2025-06-23 13:08:30|418||418||418.1||418||841
1750684140000|2025-06-23 13:09:00|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|0
1750684160000|2025-06-23 13:09:20|||||||||1037
1750684180000|2025-06-23 13:09:40|||||||||300
1750684200000|2025-06-23 13:10:00|418|417.9|418|417.9|418|417.9|418|417.9|595
1750684220000|2025-06-23 13:10:20|||||||||1000
1750684390000|2025-06-23 13:13:10|418.1|418|418.1|418|418.1|418|418.1|418|2393
1750684430000|2025-06-23 13:13:50|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|156
1750684520000|2025-06-23 13:15:20|||||||||941
1750684560000|2025-06-23 13:16:00|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|0
1750684650000|2025-06-23 13:17:30|||||||||334
1750684820000|2025-06-23 13:20:20|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|1428
1750684950000|2025-06-23 13:22:30|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|2220
1750685130000|2025-06-23 13:25:30|418.5|418.4|418.5|418.3|418.5|418.4|418.5|418.3|1858
1750685160000|2025-06-23 13:26:00|||||||||200
1750685180000|2025-06-23 13:26:20||418.4||418.4||418.4||418.4|0
1750685240000|2025-06-23 13:27:20|||||||||2579
1750685360000|2025-06-23 13:29:20|||||||||144
1750685400000|2025-06-23 13:30:00|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|2531
1750685420000|2025-06-23 13:30:20|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|319
1750685440000|2025-06-23 13:30:40|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|803
1750685470000|2025-06-23 13:31:10|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|3801
1750685490000|2025-06-23 13:31:30|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|7546
1750685520000|2025-06-23 13:32:00|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|3106
1750685530000|2025-06-23 13:32:10|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|1136
1750685540000|2025-06-23 13:32:20|418.9|418.8|419.1|418.9|419.1|418.9|418.9|418.8|4020
1750685550000|2025-06-23 13:32:30||419||419||419||419|0
1750685560000|2025-06-23 13:32:40|||||||||201
1750685570000|2025-06-23 13:32:50|419|418.9|418.9|418.8|419|418.9|418.8|418.7|3599
1750685610000|2025-06-23 13:33:30|419|418.9|419|418.9|419|418.9|419|418.9|2041
1750685620000|2025-06-23 13:33:40|419.1|419|419.3|419.2|419.3|419.2|419.1|419|1019
1750685640000|2025-06-23 13:34:00|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|0
1750685680000|2025-06-23 13:34:40|419.1|419|419.1|419|419.1|419|419.1|419|1238
1750685700000|2025-06-23 13:35:00|419|418.9|419|418.9|419|418.9|419|418.9|1912
1750685780000|2025-06-23 13:36:20|419.1|419|419.1|419|419.1|419|419.1|419|275
1750685790000|2025-06-23 13:36:30|419|418.9|419|418.9|419|418.9|419|418.9|206
1750685830000|2025-06-23 13:37:10|419.1|419|419.1|419|419.1|419|419.1|419|0
1750685900000|2025-06-23 13:38:20|419|418.9|419|418.9|419|418.9|419|418.9|0
1750685940000|2025-06-23 13:39:00|419.1|419|419.1|419|419.1|419|419.1|419|2075
1750685960000|2025-06-23 13:39:20|||||||||229
1750685980000|2025-06-23 13:39:40|||||||||1065
1750686040000|2025-06-23 13:40:40|419|418.9|419.1|419|419.1|419|419|418.9|2265
1750686090000|2025-06-23 13:41:30|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|0
1750686100000|2025-06-23 13:41:40|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|2919
1750686140000|2025-06-23 13:42:20|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|1165
1750686180000|2025-06-23 13:43:00|||||||||638
1750686190000|2025-06-23 13:43:10|||||||||91
1750686300000|2025-06-23 13:45:00|419.1|419|419.3|419.1|419.4|419.3|419.1|419|7016
1750686320000|2025-06-23 13:45:20|419.2|419|419|418.9|419.2|419|419|418.9|0
1750686340000|2025-06-23 13:45:40|419.1|419|419.1|419|419.1|419|419.1|419|0
1750686360000|2025-06-23 13:46:00|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|0
1750686390000|2025-06-23 13:46:30||419||419||419||419|0
1750686420000|2025-06-23 13:47:00|419.1||419.1||419.1||419.1||0
1750686470000|2025-06-23 13:47:50|419|418.9|419|418.9|419|418.9|419|418.9|1054
1750686500000|2025-06-23 13:48:20|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|1054
1750686560000|2025-06-23 13:49:20|419|418.9|419|418.9|419|418.9|419|418.9|1170
1750686580000|2025-06-23 13:49:40|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|0
1750686590000|2025-06-23 13:49:50|419||419||419||419||792
1750686600000|2025-06-23 13:50:00||418.9||418.9||418.9||418.9|0
1750686660000|2025-06-23 13:51:00|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|802
1750686730000|2025-06-23 13:52:10|419|418.9|419|418.9|419|418.9|419|418.9|561
1750686760000|2025-06-23 13:52:40|419.1|419|419.1|419|419.1|419|419.1|419|2520
1750686810000|2025-06-23 13:53:30|419|418.9|419|418.9|419|418.9|419|418.9|0
1750686830000|2025-06-23 13:53:50|418.9|418.8|419|418.8|419|418.9|418.9|418.8|2686
1750686920000|2025-06-23 13:55:20||418.9||418.9||418.9||418.9|0
1750686960000|2025-06-23 13:56:00|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|0
1750686970000|2025-06-23 13:56:10|419||419||419||419||1327
1750686990000|2025-06-23 13:56:30||418.9||418.9||418.9||418.9|0
1750687030000|2025-06-23 13:57:10|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|744
1750687040000|2025-06-23 13:57:20|419|418.9|419|418.9|419|418.9|419|418.9|2078
1750687130000|2025-06-23 13:58:50||418.8||418.8||418.8||418.8|0
1750687140000|2025-06-23 13:59:00|418.9||418.9||418.9||418.9||0
1750687160000|2025-06-23 13:59:20|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|4112
1750687170000|2025-06-23 13:59:30||418.6||418.7||418.7||418.6|0
1750687180000|2025-06-23 13:59:40|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|202
1750687200000|2025-06-23 14:00:00|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|0
1750687210000|2025-06-23 14:00:10||418.4||418.4||418.4||418.4|0
1750687240000|2025-06-23 14:00:40|418.7|418.6|418.6|418.4|418.7|418.6|418.6|418.4|181
1750687250000|2025-06-23 14:00:50|418.7|418.5|418.6|418.5|418.7|418.5|418.6|418.5|2360
1750687260000|2025-06-23 14:01:00|418.7||418.7||418.7||418.7||0
1750687290000|2025-06-23 14:01:30|418.6||418.6||418.6||418.6||0
1750687360000|2025-06-23 14:02:40|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|1970
1750687400000|2025-06-23 14:03:20|418.8|418.7|418.7|418.6|418.8|418.7|418.6|418.5|6655
1750687410000|2025-06-23 14:03:30||418.5||418.5||418.5||418.5|0
1750687490000|2025-06-23 14:04:50|418.6|418.6|418.7|418.6|418.7|418.6|418.6|418.6|1983
1750687500000|2025-06-23 14:05:00|418.6|418.5|418.5|418.4|418.6|418.5|418.5|418.4|2140
1750687570000|2025-06-23 14:06:10|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|71
1750687580000|2025-06-23 14:06:20|||||||||1956
1750687590000|2025-06-23 14:06:30|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|2849
1750687600000|2025-06-23 14:06:40||418.1||418.2||418.2||418.1|0
1750687620000|2025-06-23 14:07:00|418.2|418.1|418.2|418|418.2|418.1|418.1|418|1400
1750687640000|2025-06-23 14:07:20|418.1||418.1||418.1||418.1||0
1750687710000|2025-06-23 14:08:30|418|417.9|418|417.9|418.1|418|418|417.9|2849
1750687720000|2025-06-23 14:08:40|418.1|418|418.1|418|418.1|418|418.1|418|4
1750687800000|2025-06-23 14:10:00|418|417.9|418.1|417.9|418.1|417.9|418|417.9|1427
1750687810000|2025-06-23 14:10:10|418|418|418.2|418.1|418.2|418.1|418|418|2393
1750687820000|2025-06-23 14:10:20|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|0
1750687830000|2025-06-23 14:10:30|418.2|418.1|418.1|418|418.2|418.1|418.1|418|1268
1750687850000|2025-06-23 14:10:50||417.9||417.9||417.9||417.9|0
1750687860000|2025-06-23 14:11:00||418||417.9||418||417.9|2849
1750687920000|2025-06-23 14:12:00||418||418||418||418|0
1750687960000|2025-06-23 14:12:40|||||||||1803
1750687970000|2025-06-23 14:12:50|||||||||486
1750688060000|2025-06-23 14:14:20|418|417.9|418|417.9|418|417.9|418|417.9|667
1750688160000|2025-06-23 14:16:00|417.9|417.8|417.8|417.7|417.9|417.8|417.8|417.7|45
1750688350000|2025-06-23 14:19:10|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|2085
1750688370000|2025-06-23 14:19:30|||||||||35
1750688400000|2025-06-23 14:20:00||417.5||417.6||417.6||417.5|1952
1750688450000|2025-06-23 14:20:50|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|1011
1750688540000|2025-06-23 14:22:20|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|0
1750688580000|2025-06-23 14:23:00|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|0
1750688590000|2025-06-23 14:23:10|||||||||201
1750688670000|2025-06-23 14:24:30|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|39
1750688790000|2025-06-23 14:26:30|||||||||2849
1750688840000|2025-06-23 14:27:20|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|3107
1750688970000|2025-06-23 14:29:30|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|251
1750688980000|2025-06-23 14:29:40|417.6|417.5|417.7|417.5|417.7|417.5|417.6|417.5|0
1750688990000|2025-06-23 14:29:50|417.6||417.6||417.6||417.6||0
1750689140000|2025-06-23 14:32:20|417.7||417.7||417.7||417.7||0
1750689150000|2025-06-23 14:32:30||417.6||417.6||417.6||417.6|0
1750689180000|2025-06-23 14:33:00|||||||||2079
1750689230000|2025-06-23 14:33:50|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|1521
1750689260000|2025-06-23 14:34:20|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|145
1750689270000|2025-06-23 14:34:30||417.3||417.3||417.3||417.3|1255
1750689280000|2025-06-23 14:34:40||417.4||417.4||417.4||417.3|0
1750689290000|2025-06-23 14:34:50||417.3||417.3||417.3||417.3|9
1750689330000|2025-06-23 14:35:30|418|417.8|418|417.9|418|417.9|418|417.8|1327
1750689340000|2025-06-23 14:35:40|418.1|418|418.2|418|418.2|418|418.1|418|0
1750689360000|2025-06-23 14:36:00|418.1|417.9|417.9|417.8|418.1|417.9|417.9|417.8|107
1750689370000|2025-06-23 14:36:10||417.7||417.7||417.7||417.7|0
1750689400000|2025-06-23 14:36:40|417.8||417.8||417.8||417.8||0
1750689490000|2025-06-23 14:38:10|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|0
1750689550000|2025-06-23 14:39:10|417.6|417.5|417.7|417.5|417.7|417.5|417.6|417.5|1997
1750689560000|2025-06-23 14:39:20||417.6||417.6||417.6||417.6|0
1750689600000|2025-06-23 14:40:00|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|251
1750689610000|2025-06-23 14:40:10|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|1427
1750689620000|2025-06-23 14:40:20|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|0
1750689630000|2025-06-23 14:40:30|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|0
1750689640000|2025-06-23 14:40:40||417.7||417.8||417.8||417.7|0
1750689660000|2025-06-23 14:41:00||417.7||417.7||417.7||417.7|0
1750689670000|2025-06-23 14:41:10||417.8||417.8||417.8||417.8|0
1750689710000|2025-06-23 14:41:50|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|1078
1750689720000|2025-06-23 14:42:00||417.6||417.6||417.6||417.6|2267
1750689730000|2025-06-23 14:42:10||417.7||417.7||417.7||417.7|0
1750689740000|2025-06-23 14:42:20|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|963
1750689780000|2025-06-23 14:43:00|417.8||417.8||417.8||417.8||857
1750689810000|2025-06-23 14:43:30|417.7||417.7||417.7||417.7||0
1750689820000|2025-06-23 14:43:40|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|0
1750689830000|2025-06-23 14:43:50||417.6||417.6||417.6||417.6|265
1750689840000|2025-06-23 14:44:00||417.7||417.7||417.7||417.7|1123
1750689890000|2025-06-23 14:44:50||417.6||417.6||417.6||417.6|971
1750689910000|2025-06-23 14:45:10|417.7|417.7|417.7|417.6|417.7|417.7|417.7|417.6|259
1750689920000|2025-06-23 14:45:20|||||||||1539
1750689950000|2025-06-23 14:45:50||417.5||417.5||417.5||417.5|704
1750689960000|2025-06-23 14:46:00||417.6||417.6||417.6||417.6|0
1750689980000|2025-06-23 14:46:20|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|188
1750690060000|2025-06-23 14:47:40|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|3292
1750690070000|2025-06-23 14:47:50|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|740
1750690180000|2025-06-23 14:49:40|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|427
1750690190000|2025-06-23 14:49:50|||||||||178
1750690210000|2025-06-23 14:50:10|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|0
1750690260000|2025-06-23 14:51:00|417.8|417.7|417.9|417.7|417.9|417.7|417.8|417.7|0
1750690270000|2025-06-23 14:51:10|417.8|417.6|417.7|417.6|417.8|417.6|417.7|417.6|0
1750690290000|2025-06-23 14:51:30||417.5||417.5||417.5||417.5|60
1750690300000|2025-06-23 14:51:40|417.6||417.6||417.6||417.6||0
1750690450000|2025-06-23 14:54:10|||||||||826
1750690470000|2025-06-23 14:54:30|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|1711
1750690480000|2025-06-23 14:54:40|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|839
1750690500000|2025-06-23 14:55:00|417.7||417.7||417.7||417.7||357
1750690560000|2025-06-23 14:56:00|417.8|417.6|417.8|417.6|417.8|417.7|417.8|417.6|1368
1750690590000|2025-06-23 14:56:30||417.7||417.7||417.7||417.7|0
1750690670000|2025-06-23 14:57:50|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|887
1750690730000|2025-06-23 14:58:50|||||||||1193
1750690760000|2025-06-23 14:59:20|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|1680
1750690770000|2025-06-23 14:59:30|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|0
1750690800000|2025-06-23 15:00:00|417.5|417.4|417.5|417.3|417.5|417.4|417.5|417.3|3058
1750690810000|2025-06-23 15:00:10|417.4||417.4||417.4||417.4||0
1750690820000|2025-06-23 15:00:20|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.3|2456
1750690830000|2025-06-23 15:00:30||417.3||417.4||417.4||417.3|1000
1750690840000|2025-06-23 15:00:40||417.3||417.3||417.3||417.3|0
1750690860000|2025-06-23 15:01:00||417.4||417.3||417.4||417.3|3734
1750690870000|2025-06-23 15:01:10|417.4|417.2|417.4|417.3|417.4|417.3|417.4|417.2|2849
1750690880000|2025-06-23 15:01:20||417.2||417.2||417.3||417.2|2849
1750690890000|2025-06-23 15:01:30||417.3||417.3||417.3||417.3|0
1750690910000|2025-06-23 15:01:50|417.5||417.5||417.5||417.5||0
1750690920000|2025-06-23 15:02:00|417.4||417.4||417.4||417.4||0
1750690930000|2025-06-23 15:02:10|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|0
1750691050000|2025-06-23 15:04:10|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|8673
1750691100000|2025-06-23 15:05:00|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|8009
1750691120000|2025-06-23 15:05:20|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|0
1750691130000|2025-06-23 15:05:30|||||||||1399
1750691140000|2025-06-23 15:05:40|||||||||283
1750691200000|2025-06-23 15:06:40|417.1|417|417.1|417|417.1|417|417.1|417|0
1750691210000|2025-06-23 15:06:50|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|0
1750691230000|2025-06-23 15:07:10||417.1||417.1||417.1||417.1|0
1750691260000|2025-06-23 15:07:40|417.2||417.3||417.3||417.2||0
1750691280000|2025-06-23 15:08:00|417.2|417.2|417.2|417.1|417.2|417.2|417.2|417.1|0
1750691310000|2025-06-23 15:08:30|||||||||272
1750691350000|2025-06-23 15:09:10|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|636
1750691360000|2025-06-23 15:09:20||417.1||417.2||417.2||417.1|3362
1750691370000|2025-06-23 15:09:30|||||||||1336
1750691390000|2025-06-23 15:09:50|||||||||210
1750691420000|2025-06-23 15:10:20|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|0
1750691440000|2025-06-23 15:10:40|417.1|417|417.1|417|417.1|417|417.1|417|0
1750691450000|2025-06-23 15:10:50|||||||||1246
1750691460000|2025-06-23 15:11:00|||||||||5748
1750691510000|2025-06-23 15:11:50|417.2|417.1|417.1|417|417.2|417.1|417.1|417|2387
1750691520000|2025-06-23 15:12:00|417.3|417.2|417.2|417.1|417.3|417.2|417.2|417.1|1376
1750691540000|2025-06-23 15:12:20|||||||||467
1750691720000|2025-06-23 15:15:20|417.1|417|417.1|417|417.1|417|417.1|417|0
1750691730000|2025-06-23 15:15:30|||||||||2458
1750691740000|2025-06-23 15:15:40|417.2|417.1|417.5|417.4|417.5|417.4|417.2|417.1|3158
1750691750000|2025-06-23 15:15:50|||||||||1260
1750691760000|2025-06-23 15:16:00|417.4|417.3|417.4|417.3|417.5|417.3|417.4|417.3|3095
1750691790000|2025-06-23 15:16:30|||||||||1810
1750691860000|2025-06-23 15:17:40||417.2||417.2||417.2||417.2|0
1750691870000|2025-06-23 15:17:50||417.3||417.3||417.3||417.3|795
1750691950000|2025-06-23 15:19:10|||||||||1141
1750691980000|2025-06-23 15:19:40|||||||||2375
1750692030000|2025-06-23 15:20:30|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|2846
1750692040000|2025-06-23 15:20:40|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|1113
1750692060000|2025-06-23 15:21:00|||||||||256
1750692130000|2025-06-23 15:22:10|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|0
1750692180000|2025-06-23 15:23:00|||||||||127
1750692200000|2025-06-23 15:23:20|||||||||34
1750692230000|2025-06-23 15:23:50|417.4|417.3|417.3|417.2|417.4|417.3|417.3|417.2|793
1750692240000|2025-06-23 15:24:00|||||||||1993
1750692260000|2025-06-23 15:24:20|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|0
1750692310000|2025-06-23 15:25:10|||||||||840
1750692390000|2025-06-23 15:26:30|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|0
1750692410000|2025-06-23 15:26:50||417.3||417.3||417.3||417.3|0
1750692420000|2025-06-23 15:27:00|417.4||417.4||417.4||417.4||0
1750692440000|2025-06-23 15:27:20|||||||||925
1750692450000|2025-06-23 15:27:30|||||||||98
1750692460000|2025-06-23 15:27:40|||||||||180
1750692480000|2025-06-23 15:28:00|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|45
1750692490000|2025-06-23 15:28:10|||||||||792
1750692500000|2025-06-23 15:28:20|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|150
1750692560000|2025-06-23 15:29:20|||||||||859
1750692590000|2025-06-23 15:29:50||417.2||417.2||417.2||417.2|2171
1750748400000|2025-06-24 07:00:00|417.8|417.6|418|417.6|418.1|417.6|417.8|417.6|3076
1750748410000|2025-06-24 07:00:10|418.1||418.1||418.1||418.1||0
1750748420000|2025-06-24 07:00:20|418|417.7|418.1|418|418.2|418|418|417.7|888
1750748430000|2025-06-24 07:00:30|418.2|417.8|418.4|418|418.4|418|418.2|417.8|3475
1750748440000|2025-06-24 07:00:40|||||||||2000
1750748450000|2025-06-24 07:00:50|418.2|417.9|418.2|417.9|418.2|417.9|418.2|417.9|840
1750748460000|2025-06-24 07:01:00|418.1|417.8|417.5|417.1|418.1|417.8|417.5|417.1|3011
1750748500000|2025-06-24 07:01:40|417.9|417.5|417.9|417.6|417.9|417.6|417.9|417.5|3900
1750748510000|2025-06-24 07:01:50||417.7||417.7||417.7||417.7|0
1750748520000|2025-06-24 07:02:00|418|417.8|418|417.6|418|417.8|418|417.6|888
1750748530000|2025-06-24 07:02:10|417.9||417.9||417.9||417.9||0
1750748540000|2025-06-24 07:02:20|417.5|417.2|417.4|417|417.5|417.2|417.4|417|1883
1750748590000|2025-06-24 07:03:10|417.5|417.1|417.5|417.2|417.5|417.2|417.5|417.1|0
1750748640000|2025-06-24 07:04:00|417.6|417.3|417.6|417.4|417.6|417.4|417.6|417.3|2211
1750748670000|2025-06-24 07:04:30|417.5|417.3|417.3|417|417.5|417.3|417.2|417|929
1750748680000|2025-06-24 07:04:40|417.2|416.8|417.2|416.8|417.2|416.8|417.2|416.8|323
1750748700000|2025-06-24 07:05:00|417.3||417.3||417.3||417.3||0
1750748710000|2025-06-24 07:05:10|417.5|416.9|417.6|417.2|417.6|417.2|417.5|416.9|0
1750748720000|2025-06-24 07:05:20|417.7|417.3|417.4|417|417.7|417.4|417.4|417|276
1750748740000|2025-06-24 07:05:40|417.3|416.9|417.3|416.8|417.3|416.9|417.3|416.8|0
1750748750000|2025-06-24 07:05:50|417.2|416.5|416.9|416.5|417.2|416.5|416.9|416.5|395
1750748770000|2025-06-24 07:06:10|416.8|416.4|416.8|416.4|416.8|416.4|416.7|416.4|869
1750748780000|2025-06-24 07:06:20|416.7||416.6||416.7||416.6||3867
1750748810000|2025-06-24 07:06:50|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|1400
1750748820000|2025-06-24 07:07:00|416.8|416.6|416.9|416.6|416.9|416.6|416.8|416.6|1065
1750748830000|2025-06-24 07:07:10|416.8||416.8||416.8||416.8||0
1750748850000|2025-06-24 07:07:30|416.7|416.5|416.6|416.3|416.7|416.5|416.6|416.3|1525
1750748860000|2025-06-24 07:07:40|416.5|416.2|416.4|416.2|416.5|416.2|416.4|416.2|0
1750748870000|2025-06-24 07:07:50|416.3|416|416.3|416|416.3|416|416.3|416|1120
1750748880000|2025-06-24 07:08:00|416.4||416.4||416.4||416.4||0
1750748890000|2025-06-24 07:08:10|416.3|416.1|416.4|416.2|416.4|416.2|416.3|416.1|3714
1750748900000|2025-06-24 07:08:20|416.5||416.5||416.5||416.5||0
1750748910000|2025-06-24 07:08:30|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|150
1750748920000|2025-06-24 07:08:40|416.8|416.5|416.8|416.5|416.8|416.5|416.8|416.5|1000
1750748930000|2025-06-24 07:08:50|416.9|416.6|416.9|416.7|417|416.8|416.9|416.6|605
1750748940000|2025-06-24 07:09:00|417|416.8|417|416.8|417|416.8|417|416.8|0
1750748960000|2025-06-24 07:09:20|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|935
1750748970000|2025-06-24 07:09:30|416.9|416.5|416.5|416.3|416.9|416.5|416.5|416.3|1259
1750748980000|2025-06-24 07:09:40||416.2||416.2||416.2||416.2|0
1750748990000|2025-06-24 07:09:50|416.4||416.4||416.4||416.4||0
1750749000000|2025-06-24 07:10:00|416.5|416.3|416.5|416.2|416.5|416.4|416.5|416.2|788
1750749010000|2025-06-24 07:10:10|416.4||416.4||416.4||416.4||0
1750749030000|2025-06-24 07:10:30|416.3|416.3|416.3|416.2|416.3|416.3|416.3|416.2|493
1750749040000|2025-06-24 07:10:40|416.4|416.1|416.3|416.1|416.4|416.1|416.3|416.1|684
1750749050000|2025-06-24 07:10:50|||||||||5
1750749060000|2025-06-24 07:11:00|416.2|416|416.3|416.1|416.3|416.1|416.2|416|891
1750749070000|2025-06-24 07:11:10|416.5|416.3|416.4|416.2|416.5|416.3|416.4|416.2|2606
1750749080000|2025-06-24 07:11:20|416.3|416|416.4|416.1|416.4|416.1|416.3|416|8
1750749100000|2025-06-24 07:11:40||416.2||416.2||416.2||416.2|0
1750749110000|2025-06-24 07:11:50||416.1||416.1||416.1||416.1|1322
1750749120000|2025-06-24 07:12:00||416.2||416.2||416.2||416.2|0
1750749130000|2025-06-24 07:12:10|416.5|416.3|416.7|416.4|416.7|416.4|416.5|416.3|866
1750749150000|2025-06-24 07:12:30||416.5||416.5||416.5||416.5|0
1750749190000|2025-06-24 07:13:10|416.8|416.6|416.9|416.7|416.9|416.7|416.8|416.6|0
1750749200000|2025-06-24 07:13:20|417|416.6|416.8|416.6|417|416.6|416.8|416.6|150
1750749230000|2025-06-24 07:13:50|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|1025
1750749280000|2025-06-24 07:14:40|416.6||416.6||416.6||416.6||0
1750749290000|2025-06-24 07:14:50|416.7||416.7||416.7||416.7||689
1750749300000|2025-06-24 07:15:00|417|416.7|417.1|416.9|417.1|416.9|417|416.7|494
1750749330000|2025-06-24 07:15:30|417.2|417|416.8|416.5|417.2|417|416.8|416.5|1917
1750749340000|2025-06-24 07:15:40|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|0
1750749350000|2025-06-24 07:15:50|416.8|416.5|416.6|416.3|416.8|416.5|416.6|416.3|305
1750749370000|2025-06-24 07:16:10|416.8|416.4|416.9|416.7|416.9|416.7|416.8|416.4|382
1750749390000|2025-06-24 07:16:30||416.6||416.6||416.6||416.6|0
1750749420000|2025-06-24 07:17:00|417|416.7|417|416.8|417|416.8|417|416.7|0
1750749440000|2025-06-24 07:17:20|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|0
1750749450000|2025-06-24 07:17:30|417.2|417|417.2|417|417.2|417|417.2|417|0
1750749470000|2025-06-24 07:17:50|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|961
1750749480000|2025-06-24 07:18:00|417.2|417|416.9|416.7|417.2|417|416.9|416.7|627
1750749490000|2025-06-24 07:18:10|417|416.8|417|416.8|417|416.8|417|416.8|0
1750749510000|2025-06-24 07:18:30|416.9||416.9||417||416.9||400
1750749520000|2025-06-24 07:18:40|417||417||417||416.9||1500
1750749540000|2025-06-24 07:19:00|417.3|416.9|417.4|417.1|417.4|417.1|417.3|416.9|380
1750749550000|2025-06-24 07:19:10|417.3||417.3||417.3||417.3||0
1750749580000|2025-06-24 07:19:40|417.2||417.2||417.2||417.2||0
1750749590000|2025-06-24 07:19:50|417|417|417|416.8|417|417|417|416.8|608
1750749600000|2025-06-24 07:20:00|417.1|416.9|417.1|416.9|417.2|417|417.1|416.9|553
1750749620000|2025-06-24 07:20:20|417|416.8|417|416.8|417|416.8|417|416.8|544
1750749630000|2025-06-24 07:20:30|417.1|416.9|417.1|416.8|417.1|416.9|417.1|416.8|1169
1750749640000|2025-06-24 07:20:40||416.9||416.9||416.9||416.9|0
1750749670000|2025-06-24 07:21:10||416.8||416.8||416.8||416.8|41
1750749680000|2025-06-24 07:21:20||416.9||416.9||416.9||416.9|0
1750749710000|2025-06-24 07:21:50|417||417||417||417||0
1750749720000|2025-06-24 07:22:00|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|596
1750749730000|2025-06-24 07:22:10|417||417||417||417||23
1750749760000|2025-06-24 07:22:40||416.9||416.8||416.9||416.8|19
1750749770000|2025-06-24 07:22:50|417.2|416.9|417.2|417|417.2|417|417.2|416.9|150
1750749780000|2025-06-24 07:23:00|417.1|416.9|416.9|416.6|417.1|416.9|416.9|416.6|822
1750749790000|2025-06-24 07:23:10|416.8||416.8||416.8||416.8||0
1750749810000|2025-06-24 07:23:30|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|0
1750749820000|2025-06-24 07:23:40||416.8||416.7||416.8||416.7|404
1750749840000|2025-06-24 07:24:00|417|416.8|417.1|416.9|417.1|416.9|417|416.8|1732
1750749880000|2025-06-24 07:24:40|417|416.8|417|416.8|417|416.8|417|416.8|1340
1750749890000|2025-06-24 07:24:50|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|204
1750749900000|2025-06-24 07:25:00|417.2|417|417.2|417|417.2|417|417.2|417|285
1750749920000|2025-06-24 07:25:20||417.1||417||417.1||417|209
1750749930000|2025-06-24 07:25:30|417.1||417.2||417.2||417.1||0
1750749940000|2025-06-24 07:25:40|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|424
1750749960000|2025-06-24 07:26:00|417.2||417.2||417.2||417.2||0
1750749980000|2025-06-24 07:26:20|417.1|417|417.1|417|417.1|417|417.1|417|0
1750749990000|2025-06-24 07:26:30|417.2||417.2||417.2||417.2||0
1750750000000|2025-06-24 07:26:40|417.3|417.1|417.3|417.2|417.3|417.2|417.3|417.1|24
1750750010000|2025-06-24 07:26:50|417.4||417.4||417.4||417.4||64
1750750030000|2025-06-24 07:27:10|417.3|417.1|417.3|417.1|417.3|417.1|417.3|417.1|301
1750750050000|2025-06-24 07:27:30||417.2||417.2||417.2||417.2|0
1750750060000|2025-06-24 07:27:40||417.1||417.1||417.1||417.1|222
1750750170000|2025-06-24 07:29:30|417.4|417.2|417.4|417.2|417.4|417.2|417.4|417.2|0
1750750200000|2025-06-24 07:30:00|417.5|417.4|417.5|417.3|417.5|417.4|417.5|417.3|453
1750750210000|2025-06-24 07:30:10|417.6|417.4|417.6|417.4|417.6|417.4|417.6|417.4|842
1750750220000|2025-06-24 07:30:20|417.5|417.3|417.2|417.1|417.5|417.3|417.2|417.1|2497
1750750240000|2025-06-24 07:30:40|417.3|417|417.2|417|417.3|417|417.2|417|115
1750750250000|2025-06-24 07:30:50|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|0
1750750260000|2025-06-24 07:31:00|417.2|417|417.3|417|417.3|417|417.2|417|1035
1750750270000|2025-06-24 07:31:10|417.2||417.2||417.2||417.2||0
1750750290000|2025-06-24 07:31:30|417.3|417.1|417.2|417.1|417.3|417.1|417.2|417.1|530
1750750300000|2025-06-24 07:31:40|||||||||701
1750750310000|2025-06-24 07:31:50||417||417||417||417|148
1750750320000|2025-06-24 07:32:00|417.1|416.8|417|416.8|417.1|416.8|417|416.8|0
1750750340000|2025-06-24 07:32:20||416.9||416.9||416.9||416.9|0
1750750360000|2025-06-24 07:32:40||416.8||416.8||416.8||416.8|146
1750750370000|2025-06-24 07:32:50|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|278
1750750380000|2025-06-24 07:33:00|417|416.8|417|416.8|417|416.8|417|416.8|0
1750750390000|2025-06-24 07:33:10||416.9||416.9||416.9||416.9|0
1750750410000|2025-06-24 07:33:30|417.3|417.1|417.3|417.1|417.3|417.1|417.3|417.1|150
1750750420000|2025-06-24 07:33:40|417.2||417.2||417.2||417.2||1400
1750750460000|2025-06-24 07:34:20|417.1|417|417.1|417|417.1|417|417.1|417|617
1750750510000|2025-06-24 07:35:10|417.2|417.1|417.3|417.1|417.3|417.1|417.2|417.1|150
1750750540000|2025-06-24 07:35:40|417.2|417|417|416.9|417.2|417|417|416.9|238
1750750550000|2025-06-24 07:35:50|416.9|416.7|416.9|416.6|416.9|416.7|416.9|416.6|1669
1750750560000|2025-06-24 07:36:00|416.8||416.8||416.8||416.8||0
1750750620000|2025-06-24 07:37:00||416.7||416.7||416.7||416.7|0
1750750630000|2025-06-24 07:37:10|416.7|416.6|416.8|416.6|416.8|416.6|416.7|416.6|3241
1750750720000|2025-06-24 07:38:40|416.9|416.7|416.8|416.7|416.9|416.8|416.8|416.7|3120
1750750730000|2025-06-24 07:38:50|416.9|416.8|416.9|416.7|416.9|416.8|416.9|416.7|0
1750750740000|2025-06-24 07:39:00||416.8||416.8||416.8||416.8|0
1750750750000|2025-06-24 07:39:10|417|416.9|417|416.9|417|416.9|417|416.9|1181
1750750760000|2025-06-24 07:39:20|417.1||417.1||417.1||417.1||0
1750750830000|2025-06-24 07:40:30|417.2|417.1|417.3|417.2|417.3|417.2|417.2|417.1|1233
1750750860000|2025-06-24 07:41:00|417.4||417.4||417.4||417.4||143
1750750880000|2025-06-24 07:41:20|417.2|417.1|417.2|417|417.2|417.1|417.2|417|0
1750750900000|2025-06-24 07:41:40|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|85
1750750920000|2025-06-24 07:42:00|417.2|417|417.2|417|417.2|417|417.2|417|173
1750750950000|2025-06-24 07:42:30|417.1|416.9|417.1|417|417.1|417|417|416.9|1247
1750750960000|2025-06-24 07:42:40||416.9||416.9||416.9||416.9|1093
1750751010000|2025-06-24 07:43:30||417||416.9||417||416.9|0
1750751020000|2025-06-24 07:43:40|417|416.8|417|416.8|417|416.8|417|416.8|106
1750751080000|2025-06-24 07:44:40||416.9||416.9||416.9||416.9|1322
1750751090000|2025-06-24 07:44:50|416.9|416.8|417|416.8|417|416.8|416.9|416.8|2327
1750751180000|2025-06-24 07:46:20|416.9||416.9||416.9||416.9||0
1750751240000|2025-06-24 07:47:20|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|1028
1750751250000|2025-06-24 07:47:30|416.6|416.5|416.5|416.3|416.6|416.5|416.5|416.3|14
1750751310000|2025-06-24 07:48:30|416.4|416.2|416.4|416.2|416.4|416.2|416.4|416.2|34
1750751340000|2025-06-24 07:49:00|416.3||416.3||416.3||416.3||0
1750751350000|2025-06-24 07:49:10|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|779
1750751360000|2025-06-24 07:49:20|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|985
1750751400000|2025-06-24 07:50:00||416.1||416.2||416.2||416.1|465
1750751410000|2025-06-24 07:50:10||416.1||416.1||416.2||416.1|200
1750751420000|2025-06-24 07:50:20|416.2||416.2||416.2||416.2||0
1750751430000|2025-06-24 07:50:30|||||||||1400
1750751460000|2025-06-24 07:51:00||416||416||416||416|252
1750751480000|2025-06-24 07:51:20|416.1||416.1||416.1||416.1||0
1750751530000|2025-06-24 07:52:10|416.2|416.1|416.3|416.2|416.3|416.2|416.2|416.1|2678
1750751540000|2025-06-24 07:52:20|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1750751550000|2025-06-24 07:52:30|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|105
1750751570000|2025-06-24 07:52:50|416.2|416.1|416.2|416.1|416.2|416.2|416.2|416.1|0
1750751580000|2025-06-24 07:53:00|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.1|0
1750751590000|2025-06-24 07:53:10|||||||||150
1750751600000|2025-06-24 07:53:20||416.1||416.1||416.1||416.1|0
1750751610000|2025-06-24 07:53:30|416.5|416.2|416.5|416.3|416.6|416.4|416.5|416.2|187
1750751620000|2025-06-24 07:53:40|416.4||416.5||416.5||416.4||0
1750751640000|2025-06-24 07:54:00|416.3|416.2|416.4|416.2|416.4|416.2|416.3|416.2|0
1750751660000|2025-06-24 07:54:20|416.3|416.3|416.5|416.3|416.5|416.3|416.3|416.3|150
1750751670000|2025-06-24 07:54:30|416.7|416.6|416.9|416.7|416.9|416.8|416.7|416.6|1704
1750751710000|2025-06-24 07:55:10||416.8||416.8||416.8||416.8|0
1750751730000|2025-06-24 07:55:30|416.8|416.7|416.7|416.6|416.8|416.7|416.7|416.6|2472
1750751740000|2025-06-24 07:55:40||416.5||416.5||416.5||416.5|438
1750751750000|2025-06-24 07:55:50|416.6||416.6||416.6||416.6||77
1750751760000|2025-06-24 07:56:00||416.4||416.4||416.4||416.4|0
1750751770000|2025-06-24 07:56:10|416.5||416.5||416.5||416.5||0
1750751780000|2025-06-24 07:56:20||416.3||416.3||416.3||416.3|14
1750751820000|2025-06-24 07:57:00|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|144
1750751830000|2025-06-24 07:57:10|||||||||102
1750751850000|2025-06-24 07:57:30|416.5|416.4|416.6|416.4|416.6|416.4|416.5|416.4|1065
1750751860000|2025-06-24 07:57:40|416.5||416.5||416.5||416.5||0
1750751890000|2025-06-24 07:58:10|416.6|416.5|416.7|416.5|416.7|416.5|416.6|416.5|2169
1750751900000|2025-06-24 07:58:20|416.6||416.6||416.6||416.6||0
1750751910000|2025-06-24 07:58:30||416.4||416.4||416.4||416.4|0
1750751970000|2025-06-24 07:59:30|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|2401
1750752000000|2025-06-24 08:00:00|416.8|416.6|416.8|416.6|416.8|416.7|416.8|416.6|1817
1750752010000|2025-06-24 08:00:10|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|978
1750752020000|2025-06-24 08:00:20||416.8||416.8||416.8||416.8|65
1750752040000|2025-06-24 08:00:40|||||||||845
1750752050000|2025-06-24 08:00:50|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|46
1750752060000|2025-06-24 08:01:00|416.7|416.6|416.6|416.5|416.7|416.6|416.6|416.5|94
1750752080000|2025-06-24 08:01:20||416.4||416.4||416.4||416.4|0
1750752140000|2025-06-24 08:02:20|416.5||416.5||416.5||416.5||0
1750752150000|2025-06-24 08:02:30|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|418
1750752190000|2025-06-24 08:03:10|||||||||1456
1750752200000|2025-06-24 08:03:20|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|0
1750752220000|2025-06-24 08:03:40|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1750752240000|2025-06-24 08:04:00|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|142
1750752260000|2025-06-24 08:04:20||416.3||416.3||416.3||416.3|0
1750752270000|2025-06-24 08:04:30|416.4|416.2|416.4|416.2|416.4|416.2|416.3|416.2|1741
1750752290000|2025-06-24 08:04:50||416.3||416.3||416.3||416.3|0
1750752300000|2025-06-24 08:05:00|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|85
1750752310000|2025-06-24 08:05:10|416.2|416.1|416.3|416.1|416.3|416.1|416.2|416.1|547
1750752320000|2025-06-24 08:05:20|416.2|416|416.1|416|416.2|416|416.1|416|0
1750752340000|2025-06-24 08:05:40|416.2|416.1|416.2|416|416.2|416.1|416.2|416|1465
1750752360000|2025-06-24 08:06:00||416.1||416.1||416.1||416.1|0
1750752400000|2025-06-24 08:06:40|416.1|416|416.1|416|416.1|416|416.1|416|278
1750752410000|2025-06-24 08:06:50|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|272
1750752420000|2025-06-24 08:07:00|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|711
1750752440000|2025-06-24 08:07:20|416.2|416.1|416.3|416.1|416.3|416.1|416.2|416.1|2124
1750752490000|2025-06-24 08:08:10|||||||||50
1750752500000|2025-06-24 08:08:20||416.2||416.2||416.2||416.2|0
1750752510000|2025-06-24 08:08:30||416.1||416.1||416.1||416.1|278
1750752570000|2025-06-24 08:09:30||416.2||416.2||416.2||416.2|0
1750752580000|2025-06-24 08:09:40|||||||||1672
1750752590000|2025-06-24 08:09:50|416.4|416.3|416.5|416.3|416.5|416.3|416.4|416.3|3296
1750752600000|2025-06-24 08:10:00|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|2115
1750752610000|2025-06-24 08:10:10|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|365
1750752620000|2025-06-24 08:10:20||416.6||416.6||416.6||416.6|729
1750752650000|2025-06-24 08:10:50|||||||||255
1750752700000|2025-06-24 08:11:40|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|283
1750752710000|2025-06-24 08:11:50|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|213
1750752720000|2025-06-24 08:12:00|417||417||417||417||728
1750752750000|2025-06-24 08:12:30||416.9||416.9||416.9||416.9|25
1750752770000|2025-06-24 08:12:50|417.1|417|417.1|417|417.1|417|417.1|417|275
1750752790000|2025-06-24 08:13:10|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|416
1750752820000|2025-06-24 08:13:40|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|0
1750752890000|2025-06-24 08:14:50|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|1172
1750752900000|2025-06-24 08:15:00|417.3|417.2|417.3|417.1|417.3|417.2|417.3|417.1|276
1750752950000|2025-06-24 08:15:50|417.2||417.2||417.2||417.2||0
1750752960000|2025-06-24 08:16:00|417.3||417.3||417.3||417.3||357
1750752970000|2025-06-24 08:16:10|417.4|417.3|417.5|417.4|417.5|417.4|417.4|417.3|389
1750752990000|2025-06-24 08:16:30|||||||||1514
1750753030000|2025-06-24 08:17:10|417.6||417.6||417.6||417.6||0
1750753050000|2025-06-24 08:17:30|417.5||417.5||417.5||417.5||868
1750753100000|2025-06-24 08:18:20|417.6|417.5|417.7|417.5|417.7|417.5|417.6|417.5|2049
1750753110000|2025-06-24 08:18:30||417.6||417.5||417.6||417.5|0
1750753130000|2025-06-24 08:18:50|417.6||417.6||417.6||417.6||0
1750753150000|2025-06-24 08:19:10||417.4||417.4||417.4||417.4|150
1750753160000|2025-06-24 08:19:20|417.5|417.5|417.5|417.4|417.5|417.5|417.5|417.4|1444
1750753200000|2025-06-24 08:20:00||417.3||417.4||417.4||417.3|542
1750753210000|2025-06-24 08:20:10||417.3||417.4||417.4||417.3|0
1750753260000|2025-06-24 08:21:00||417.3||417.3||417.3||417.3|970
1750753280000|2025-06-24 08:21:20|||||||||33
1750753290000|2025-06-24 08:21:30||417.4||417.4||417.4||417.4|0
1750753310000|2025-06-24 08:21:50|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|40
1750753320000|2025-06-24 08:22:00|417.7|417.4|417.6|417.4|417.7|417.4|417.6|417.4|3300
1750753350000|2025-06-24 08:22:30|417.5|417.5|417.5|417.4|417.5|417.5|417.5|417.4|129
1750753370000|2025-06-24 08:22:50|417.6||417.6||417.6||417.6||363
1750753380000|2025-06-24 08:23:00||417.5||417.5||417.5||417.5|0
1750753390000|2025-06-24 08:23:10|||||||||898
1750753540000|2025-06-24 08:25:40|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|90
1750753590000|2025-06-24 08:26:30|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|1478
1750753660000|2025-06-24 08:27:40|||||||||364
1750753670000|2025-06-24 08:27:50|417.7||417.7||417.7||417.7||0
1750753710000|2025-06-24 08:28:30|417.8|417.6|417.8|417.6|417.8|417.6|417.8|417.6|0
1750753740000|2025-06-24 08:29:00|417.7|417.5|417.6|417.5|417.7|417.5|417.6|417.5|1552
1750753760000|2025-06-24 08:29:20|417.7|417.6|417.8|417.6|417.8|417.6|417.7|417.6|1173
1750753770000|2025-06-24 08:29:30|417.7||417.7||417.7||417.7||0
1750753800000|2025-06-24 08:30:00|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|2223
1750753820000|2025-06-24 08:30:20|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|0
1750753830000|2025-06-24 08:30:30|417.6|417.5|417.6|417.4|417.6|417.5|417.6|417.4|0
1750753850000|2025-06-24 08:30:50||417.5||417.5||417.5||417.5|0
1750753910000|2025-06-24 08:31:50|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|995
1750753980000|2025-06-24 08:33:00||417.3||417.3||417.3||417.3|953
1750754000000|2025-06-24 08:33:20|417.4||417.4||417.4||417.4||0
1750754020000|2025-06-24 08:33:40|||||||||757
1750754050000|2025-06-24 08:34:10|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|1019
1750754090000|2025-06-24 08:34:50|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|0
1750754200000|2025-06-24 08:36:40|417.1|417|417.1|417|417.1|417|417.1|417|3534
1750754220000|2025-06-24 08:37:00|417.2|417.1|417.2|417|417.2|417.1|417.2|417|906
1750754240000|2025-06-24 08:37:20|417.1||417.1||417.1||417.1||400
1750754270000|2025-06-24 08:37:50|417|416.9|417|416.9|417|416.9|417|416.9|628
1750754310000|2025-06-24 08:38:30|416.9|416.8|417|416.9|417|416.9|416.9|416.8|478
1750754350000|2025-06-24 08:39:10|417.1|417|417.1|417|417.1|417|417.1|417|403
1750754390000|2025-06-24 08:39:50|417.2|417.1|417.2|417|417.2|417.1|417.2|417|1378
1750754410000|2025-06-24 08:40:10|417.3|417.1|417.5|417.4|417.5|417.4|417.3|417.1|2676
1750754420000|2025-06-24 08:40:20||417.3||417.3||417.4||417.3|1078
1750754430000|2025-06-24 08:40:30|417.6|417.4|417.6|417.4|417.6|417.4|417.6|417.4|1545
1750754450000|2025-06-24 08:40:50|417.5|417.3|417.4|417.3|417.5|417.3|417.4|417.3|215
1750754460000|2025-06-24 08:41:00|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|0
1750754540000|2025-06-24 08:42:20|417.5|417.4|417.8|417.7|417.8|417.7|417.5|417.4|3375
1750754550000|2025-06-24 08:42:30|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|0
1750754560000|2025-06-24 08:42:40|418|417.9|418|417.8|418|417.9|417.9|417.8|1301
1750754570000|2025-06-24 08:42:50|417.9|417.9|417.9|417.8|417.9|417.9|417.9|417.8|1290
1750754600000|2025-06-24 08:43:20|418|417.9|417.9|417.7|418|417.9|417.9|417.7|1744
1750754610000|2025-06-24 08:43:30||417.8||417.8||417.8||417.8|0
1750754670000|2025-06-24 08:44:30|||||||||5
1750754720000|2025-06-24 08:45:20|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|1560
1750754740000|2025-06-24 08:45:40|417.7|417.6|417.8|417.6|417.8|417.6|417.7|417.5|5178
1750754750000|2025-06-24 08:45:50|417.9|417.7|417.9|417.7|417.9|417.7|417.9|417.7|333
1750754760000|2025-06-24 08:46:00|||||||||261
1750754770000|2025-06-24 08:46:10||417.8||417.8||417.8||417.8|4461
1750754780000|2025-06-24 08:46:20|||||||||377
1750754790000|2025-06-24 08:46:30|417.8|417.6|417.8|417.6|417.8|417.6|417.8|417.6|941
1750754830000|2025-06-24 08:47:10|418|417.7|418|417.9|418|417.9|418|417.7|1241
1750754870000|2025-06-24 08:47:50||417.8||417.8||417.8||417.8|298
1750754900000|2025-06-24 08:48:20|417.9|417.7|417.7|417.6|417.9|417.7|417.7|417.6|476
1750754940000|2025-06-24 08:49:00|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|0
1750754950000|2025-06-24 08:49:10|||||||||509
1750754960000|2025-06-24 08:49:20|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|232
1750754990000|2025-06-24 08:49:50|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|953
1750755010000|2025-06-24 08:50:10|417.7||417.7||417.7||417.7||209
1750755020000|2025-06-24 08:50:20|417.6||417.7||417.7||417.6||0
1750755080000|2025-06-24 08:51:20||417.6||417.6||417.6||417.6|1000
1750755100000|2025-06-24 08:51:40|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|243
1750755120000|2025-06-24 08:52:00|417.9|417.8|418|417.9|418|417.9|417.9|417.8|2643
1750755150000|2025-06-24 08:52:30|||||||||821
1750755190000|2025-06-24 08:53:10|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|0
1750755300000|2025-06-24 08:55:00|417.8|417.7|417.7|417.6|417.8|417.7|417.7|417.6|2436
1750755330000|2025-06-24 08:55:30|||||||||203
1750755420000|2025-06-24 08:57:00|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|40
1750755440000|2025-06-24 08:57:20||417.6||417.6||417.6||417.6|0
1750755490000|2025-06-24 08:58:10||417.7||417.7||417.7||417.7|1218
1750755540000|2025-06-24 08:59:00|||||||||134
1750755600000|2025-06-24 09:00:00|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|64
1750755670000|2025-06-24 09:01:10|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|0
1750755690000|2025-06-24 09:01:30|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|611
1750755720000|2025-06-24 09:02:00|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|672
1750755750000|2025-06-24 09:02:30|||||||||280
1750755760000|2025-06-24 09:02:40|||||||||100
1750755770000|2025-06-24 09:02:50|417.9||417.8||417.9||417.8||486
1750755790000|2025-06-24 09:03:10|||||||||1117
1750755820000|2025-06-24 09:03:40|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|1007
1750755870000|2025-06-24 09:04:30|417.8||417.8||417.8||417.8||283
1750755880000|2025-06-24 09:04:40|417.7|417.5|417.6|417.5|417.7|417.5|417.6|417.5|491
1750755920000|2025-06-24 09:05:20||417.4||417.5||417.5||417.4|0
1750755940000|2025-06-24 09:05:40|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|246
1750755950000|2025-06-24 09:05:50|417.6|417.5|417.6|417.4|417.6|417.5|417.6|417.4|0
1750755960000|2025-06-24 09:06:00||417.5||417.5||417.5||417.5|0
1750755970000|2025-06-24 09:06:10||417.4||417.4||417.4||417.4|0
1750755990000|2025-06-24 09:06:30||417.5||417.4||417.5||417.4|1452
1750756000000|2025-06-24 09:06:40|417.7|417.5|417.7|417.5|417.7|417.6|417.7|417.5|355
1750756010000|2025-06-24 09:06:50|417.8|417.6|417.8|417.6|417.8|417.6|417.8|417.6|305
1750756050000|2025-06-24 09:07:30||417.7||417.7||417.7||417.7|0
1750756070000|2025-06-24 09:07:50|417.7|417.6|417.8|417.6|417.8|417.6|417.7|417.6|1489
1750756090000|2025-06-24 09:08:10|417.7||417.7||417.7||417.7||105
1750756230000|2025-06-24 09:10:30||417.5||417.5||417.5||417.5|1300
1750756240000|2025-06-24 09:10:40|||||||||527
1750756280000|2025-06-24 09:11:20|417.8|417.6|417.8|417.7|417.8|417.7|417.8|417.6|969
1750756340000|2025-06-24 09:12:20|||||||||238
1750756380000|2025-06-24 09:13:00|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|318
1750756430000|2025-06-24 09:13:50|418|417.9|418|417.9|418|417.9|418|417.9|450
1750756460000|2025-06-24 09:14:20|418.1|418|418.1|418|418.1|418|418.1|418|885
1750756490000|2025-06-24 09:14:50|||||||||456
1750756520000|2025-06-24 09:15:20||417.9||417.9||417.9||417.9|60
1750756560000|2025-06-24 09:16:00|418||418||418||418||0
1750756590000|2025-06-24 09:16:30|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|1346
1750756600000|2025-06-24 09:16:40||417.7||417.7||417.7||417.7|1452
1750756630000|2025-06-24 09:17:10|417.8|417.6|417.7|417.6|417.8|417.6|417.7|417.6|1452
1750756640000|2025-06-24 09:17:20|417.6|417.5|417.7|417.6|417.7|417.6|417.6|417.5|14
1750756670000|2025-06-24 09:17:50||417.5||417.5||417.5||417.5|1452
1750756690000|2025-06-24 09:18:10||417.6||417.6||417.6||417.6|0
1750756790000|2025-06-24 09:19:50||417.5||417.5||417.5||417.5|300
1750756930000|2025-06-24 09:22:10||417.6||417.6||417.6||417.6|0
1750756940000|2025-06-24 09:22:20|||||||||484
1750756950000|2025-06-24 09:22:30||417.5||417.5||417.5||417.5|0
1750757000000|2025-06-24 09:23:20|417.6||417.6||417.6||417.6||0
1750757040000|2025-06-24 09:24:00||417.4||417.5||417.5||417.4|0
1750757050000|2025-06-24 09:24:10|||||||||876
1750757120000|2025-06-24 09:25:20|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|771
1750757150000|2025-06-24 09:25:50|417.6|417.5|417.6|417.4|417.6|417.5|417.6|417.4|3092
1750757170000|2025-06-24 09:26:10||417.5||417.5||417.5||417.5|1452
1750757180000|2025-06-24 09:26:20|417.5|417.4|417.6|417.4|417.6|417.5|417.5|417.4|1452
1750757190000|2025-06-24 09:26:30||417.5||417.4||417.5||417.4|1452
1750757200000|2025-06-24 09:26:40|417.5|417.3|417.5|417.3|417.6|417.3|417.5|417.3|1452
1750757230000|2025-06-24 09:27:10||417.4||417.4||417.4||417.4|0
1750757240000|2025-06-24 09:27:20|||||||||1048
1750757310000|2025-06-24 09:28:30||417.3||417.3||417.3||417.3|462
1750757340000|2025-06-24 09:29:00|417.4|417.1|417.2|417.1|417.4|417.1|417.2|417.1|3632
1750757400000|2025-06-24 09:30:00|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|1816
1750757410000|2025-06-24 09:30:10||417.1||417.1||417.1||417.1|0
1750757420000|2025-06-24 09:30:20||417.2||417.2||417.2||417.2|0
1750757530000|2025-06-24 09:32:10|||||||||1000
1750757570000|2025-06-24 09:32:50|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|0
1750757610000|2025-06-24 09:33:30|417.6||417.6||417.6||417.6||1337
1750757620000|2025-06-24 09:33:40|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|951
1750757630000|2025-06-24 09:33:50|417.4||417.4||417.4||417.4||0
1750757640000|2025-06-24 09:34:00|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|239
1750757650000|2025-06-24 09:34:10|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|1816
1750757960000|2025-06-24 09:39:20|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|1494
1750757970000|2025-06-24 09:39:30|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|0
1750757990000|2025-06-24 09:39:50|||||||||1500
1750758110000|2025-06-24 09:41:50|||||||||826
1750758180000|2025-06-24 09:43:00|417.3||417.3||417.3||417.3||0
1750758270000|2025-06-24 09:44:30||417.2||417.2||417.2||417.2|0
1750758280000|2025-06-24 09:44:40|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|0
1750758290000|2025-06-24 09:44:50|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|103
1750758330000|2025-06-24 09:45:30|417.6|417.5|417.5|417.4|417.6|417.5|417.5|417.4|2021
1750758360000|2025-06-24 09:46:00|||||||||874
1750758420000|2025-06-24 09:47:00|||||||||857
1750758460000|2025-06-24 09:47:40|||||||||717
1750758500000|2025-06-24 09:48:20||417.3||417.3||417.3||417.3|3018
1750758570000|2025-06-24 09:49:30||417.4||417.4||417.4||417.4|0
1750758660000|2025-06-24 09:51:00|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|659
1750758700000|2025-06-24 09:51:40|417.5|417.4|417.6|417.4|417.6|417.4|417.5|417.4|1000
1750758720000|2025-06-24 09:52:00|417.5||417.5||417.5||417.5||0
1750758730000|2025-06-24 09:52:10|417.6||417.6||417.6||417.6||2396
1750758800000|2025-06-24 09:53:20|417.5||417.5||417.5||417.5||0
1750758810000|2025-06-24 09:53:30|417.6||417.6||417.6||417.6||729
1750758860000|2025-06-24 09:54:20||417.5||417.5||417.5||417.5|0
1750758900000|2025-06-24 09:55:00||417.4||417.4||417.4||417.4|2681
1750758980000|2025-06-24 09:56:20||417.5||417.5||417.5||417.5|0
1750759020000|2025-06-24 09:57:00|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|0
1750759030000|2025-06-24 09:57:10|417.6||417.6||417.6||417.6||0
1750759050000|2025-06-24 09:57:30|417.5||417.5||417.6||417.5||0
1750759150000|2025-06-24 09:59:10|||||||||350
1750759170000|2025-06-24 09:59:30|417.4|417.3|417.3|417.2|417.4|417.3|417.3|417.2|2489
1750759200000|2025-06-24 10:00:00|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|3667
1750759210000|2025-06-24 10:00:10|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|46
1750759230000|2025-06-24 10:00:30|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|0
1750759240000|2025-06-24 10:00:40|417.5||417.5||417.5||417.5||0
1750759310000|2025-06-24 10:01:50||417.4||417.4||417.4||417.4|0
1750759530000|2025-06-24 10:05:30|417.4|417.3|417.5|417.4|417.5|417.4|417.4|417.3|88
1750759560000|2025-06-24 10:06:00|||||||||1361
1750759580000|2025-06-24 10:06:20|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|2
1750759590000|2025-06-24 10:06:30|417.5||417.5||417.5||417.5||1722
1750759690000|2025-06-24 10:08:10|417.4||417.4||417.4||417.4||484
1750759780000|2025-06-24 10:09:40|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|343
1750759840000|2025-06-24 10:10:40|417.4||417.4||417.4||417.4||2397
1750759930000|2025-06-24 10:12:10||417.3||417.3||417.3||417.3|0
1750759960000|2025-06-24 10:12:40||417.2||417.2||417.2||417.2|200
1750760120000|2025-06-24 10:15:20|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|3500
1750760130000|2025-06-24 10:15:30||417.4||417.4||417.4||417.4|0
1750760180000|2025-06-24 10:16:20|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|942
1750760330000|2025-06-24 10:18:50||417.4||417.4||417.4||417.4|169
1750760380000|2025-06-24 10:19:40|417.5||417.5||417.5||417.5||0
1750760410000|2025-06-24 10:20:10|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|484
1750760420000|2025-06-24 10:20:20|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|2400
1750760460000|2025-06-24 10:21:00|417.6||417.6||417.6||417.6||0
1750760580000|2025-06-24 10:23:00||417.5||417.5||417.5||417.5|0
1750760640000|2025-06-24 10:24:00||417.4||417.4||417.4||417.4|1300
1750760660000|2025-06-24 10:24:20|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|0
1750760670000|2025-06-24 10:24:30||417.4||417.3||417.4||417.3|0
1750760730000|2025-06-24 10:25:30||417.4||417.4||417.4||417.4|0
1750760740000|2025-06-24 10:25:40||417.3||417.3||417.3||417.3|688
1750760780000|2025-06-24 10:26:20|417.4||417.5||417.5||417.4||0
1750760800000|2025-06-24 10:26:40|417.4||417.4||417.4||417.4||383
1750760870000|2025-06-24 10:27:50|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|679
1750760910000|2025-06-24 10:28:30|417.4|417.3|417.4|417.2|417.4|417.3|417.4|417.2|1650
1750760970000|2025-06-24 10:29:30||417.3||417.3||417.3||417.3|0
1750760980000|2025-06-24 10:29:40||417.2||417.2||417.2||417.2|766
1750761080000|2025-06-24 10:31:20|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|653
1750761120000|2025-06-24 10:32:00|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|150
1750761180000|2025-06-24 10:33:00|417.7|417.6|418|417.8|418|417.8|417.7|417.6|275
1750761200000|2025-06-24 10:33:20|417.9||417.9||417.9||417.9||0
1750761210000|2025-06-24 10:33:30|418|417.9|418|417.9|418|417.9|418|417.9|569
1750761250000|2025-06-24 10:34:10|418.1|418|418.1|418|418.1|418|418.1|418|2393
1750761300000|2025-06-24 10:35:00|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|380
1750761380000|2025-06-24 10:36:20|418.1|418|418.2|418|418.2|418|418.1|418|2408
1750761390000|2025-06-24 10:36:30|418.1|418.1|418.1|418|418.1|418.1|418.1|418|1068
1750761440000|2025-06-24 10:37:20|||||||||2000
1750761470000|2025-06-24 10:37:50|418|417.9|418|417.9|418|417.9|418|417.9|267
1750761540000|2025-06-24 10:39:00|418.1|418|418.1|418|418.1|418|418.1|418|0
1750761550000|2025-06-24 10:39:10||417.9||417.9||417.9||417.9|0
1750761600000|2025-06-24 10:40:00|418||418||418||418||0
1750761610000|2025-06-24 10:40:10|418.1|418|418.1|418|418.1|418|418.1|418|0
1750761630000|2025-06-24 10:40:30|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|1300
1750761660000|2025-06-24 10:41:00|418.1|418|418.1|418|418.1|418|418.1|418|78
1750761690000|2025-06-24 10:41:30|418|417.9|418|417.9|418|417.9|418|417.9|1095
1750761740000|2025-06-24 10:42:20|417.9|417.8|417.8|417.7|417.9|417.8|417.8|417.7|41
1750761780000|2025-06-24 10:43:00|417.9||417.9||417.9||417.9||346
1750761790000|2025-06-24 10:43:10|||||||||400
1750761850000|2025-06-24 10:44:10||417.8||417.8||417.8||417.8|2878
1750761900000|2025-06-24 10:45:00|||||||||856
1750762090000|2025-06-24 10:48:10|418|417.9|418|417.9|418|417.9|418|417.9|533
1750762110000|2025-06-24 10:48:30|418.1|418|418.1|418|418.1|418|418.1|418|129
1750762130000|2025-06-24 10:48:50|||||||||1943
1750762140000|2025-06-24 10:49:00|||||||||2818
1750762160000|2025-06-24 10:49:20|||||||||1236
1750762180000|2025-06-24 10:49:40|||||||||256
1750762190000|2025-06-24 10:49:50|418.2||418.2||418.2||418.2||160
1750762210000|2025-06-24 10:50:10|418.3|418.1|418.3|418.1|418.3|418.1|418.3|418.1|0
1750762220000|2025-06-24 10:50:20|418.2||418.2||418.2||418.2||0
1750762240000|2025-06-24 10:50:40|||||||||637
1750762260000|2025-06-24 10:51:00||418||418||418||418|0
1750762460000|2025-06-24 10:54:20|418.1||418.1||418.1||418.1||0
1750762490000|2025-06-24 10:54:50|||||||||1289
1750762500000|2025-06-24 10:55:00|418.2||418.2||418.2||418.2||1066
1750762590000|2025-06-24 10:56:30|418.1||418.1||418.1||418.1||405
1750762620000|2025-06-24 10:57:00|418.2||418.2||418.2||418.2||0
1750762650000|2025-06-24 10:57:30|418.1||418.1||418.1||418.1||0
1750762700000|2025-06-24 10:58:20|418|417.9|417.9|417.8|418|417.9|417.9|417.8|0
1750762710000|2025-06-24 10:58:30|418||418||418||418||0
1750762740000|2025-06-24 10:59:00||417.9||417.9||417.9||417.9|0
1750762770000|2025-06-24 10:59:30|418.1|418|418.4|418.3|418.4|418.3|418.1|418|1812
1750762780000|2025-06-24 10:59:40|418.5|418.4|418.5|418.4|418.6|418.4|418.5|418.4|1840
1750762790000|2025-06-24 10:59:50|418.4|418.3|418.5|418.3|418.5|418.3|418.4|418.3|4088
1750762800000|2025-06-24 11:00:00|418.3|418.4|418.3|418.2|418.3|418.4|418.3|418.2|2522
1750762810000|2025-06-24 11:00:10||418.1||418.1||418.1||418.1|209
1750762850000|2025-06-24 11:00:50|418.4|418.2|418.4|418.2|418.4|418.2|418.4|418.2|1070
1750762880000|2025-06-24 11:01:20|418.5|418.3|418.5|418.4|418.5|418.4|418.5|418.3|27
1750762890000|2025-06-24 11:01:30||418.3||418.4||418.4||418.3|4332
1750762900000|2025-06-24 11:01:40|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|531
1750762930000|2025-06-24 11:02:10||418.2||418.2||418.2||418.2|1827
1750762990000|2025-06-24 11:03:10|||||||||2132
1750763030000|2025-06-24 11:03:50||418.3||418.3||418.3||418.3|0
1750763100000|2025-06-24 11:05:00|418.5||418.5||418.5||418.5||639
1750763110000|2025-06-24 11:05:10||418.4||418.4||418.4||418.4|2132
1750763120000|2025-06-24 11:05:20|418.6|418.5|418.7|418.6|418.7|418.6|418.6|418.4|257
1750763140000|2025-06-24 11:05:40|418.8||418.8||418.8||418.8||435
1750763150000|2025-06-24 11:05:50|418.7||418.7||418.7||418.7||0
1750763160000|2025-06-24 11:06:00|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|1060
1750763170000|2025-06-24 11:06:10|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|0
1750763190000|2025-06-24 11:06:30||418.5||418.5||418.5||418.5|19
1750763230000|2025-06-24 11:07:10||418.6||418.6||418.6||418.6|150
1750763240000|2025-06-24 11:07:20|418.8||418.8||418.8||418.8||24
1750763300000|2025-06-24 11:08:20||418.7||418.7||418.7||418.7|0
1750763310000|2025-06-24 11:08:30||418.6||418.6||418.6||418.6|2100
1750763340000|2025-06-24 11:09:00|418.7||418.7||418.7||418.7||0
1750763350000|2025-06-24 11:09:10|418.8||418.8||418.8||418.8||0
1750763440000|2025-06-24 11:10:40|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|2550
1750763450000|2025-06-24 11:10:50||418.8||418.8||418.8||418.8|2099
1750763460000|2025-06-24 11:11:00|419||419||419||419||0
1750763470000|2025-06-24 11:11:10|418.9|418.7|418.9|418.7|418.9|418.7|418.8|418.7|2885
1750763600000|2025-06-24 11:13:20||418.8||418.8||418.8||418.8|0
1750763610000|2025-06-24 11:13:30|419||419||419||419||0
1750763660000|2025-06-24 11:14:20|418.9|418.9|418.9|418.8|418.9|418.9|418.9|418.8|255
1750763690000|2025-06-24 11:14:50||418.7||418.7||418.7||418.7|0
1750763760000|2025-06-24 11:16:00|418.8||418.8||418.8||418.8||0
1750763770000|2025-06-24 11:16:10|||||||||505
1750763790000|2025-06-24 11:16:30|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|141
1750763810000|2025-06-24 11:16:50||418.7||418.7||418.7||418.7|1144
1750763840000|2025-06-24 11:17:20||418.8||418.8||418.8||418.8|0
1750763850000|2025-06-24 11:17:30|||||||||62
1750763860000|2025-06-24 11:17:40|419||418.9||419||418.9||80
1750763920000|2025-06-24 11:18:40||418.7||418.7||418.7||418.7|2132
1750763940000|2025-06-24 11:19:00|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|3010
1750763960000|2025-06-24 11:19:20||418.7||418.7||418.7||418.7|0
1750763990000|2025-06-24 11:19:50|418.9||418.9||418.9||418.9||0
1750764000000|2025-06-24 11:20:00|418.8||418.8||418.8||418.8||2132
1750764020000|2025-06-24 11:20:20||418.6||418.7||418.7||418.6|0
1750764030000|2025-06-24 11:20:30|418.9||418.9||418.9||418.9||1100
1750764060000|2025-06-24 11:21:00||418.8||418.8||418.8||418.8|0
1750764080000|2025-06-24 11:21:20||418.7||418.7||418.7||418.7|733
1750764140000|2025-06-24 11:22:20|418.8||418.8||418.8||418.8||299
1750764150000|2025-06-24 11:22:30|418.9||418.9||418.9||418.9||0
1750764180000|2025-06-24 11:23:00|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|1048
1750764230000|2025-06-24 11:23:50||418.7||418.7||418.7||418.7|0
1750764250000|2025-06-24 11:24:10|418.9|418.8|418.8|418.7|418.9|418.8|418.8|418.7|79
1750764270000|2025-06-24 11:24:30|418.9||418.9||418.9||418.9||3198
1750764320000|2025-06-24 11:25:20|418.8|418.8|418.8|418.7|418.8|418.8|418.8|418.7|2132
1750764360000|2025-06-24 11:26:00|||||||||261
1750764380000|2025-06-24 11:26:20||418.6||418.6||418.6||418.6|0
1750764430000|2025-06-24 11:27:10|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|2132
1750764440000|2025-06-24 11:27:20|419||419||419||419||0
1750764500000|2025-06-24 11:28:20||418.9||418.9||418.9||418.9|92
1750764510000|2025-06-24 11:28:30|419.1||419.1||419.1||419.1||0
1750764520000|2025-06-24 11:28:40|419|419|419.1|419|419.1|419|419|419|292
1750764530000|2025-06-24 11:28:50|419|418.9|419|418.8|419|418.9|419|418.8|0
1750764600000|2025-06-24 11:30:00|418.9||418.9||418.9||418.9||0
1750764610000|2025-06-24 11:30:10||418.7||418.7||418.7||418.7|225
1750764720000|2025-06-24 11:32:00|418.8||418.8||418.8||418.8||0
1750764730000|2025-06-24 11:32:10|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|0
1750764780000|2025-06-24 11:33:00|418.8|418.7|418.8|418.6|418.8|418.7|418.8|418.6|0
1750764790000|2025-06-24 11:33:10|||||||||1467
1750764800000|2025-06-24 11:33:20|418.7||418.7||418.7||418.7||0
1750764820000|2025-06-24 11:33:40|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|126
1750765150000|2025-06-24 11:39:10|||||||||2132
1750765180000|2025-06-24 11:39:40|||||||||500
1750765240000|2025-06-24 11:40:40|418.8|418.7|418.9|418.7|418.9|418.7|418.8|418.7|2730
1750765260000|2025-06-24 11:41:00|419|418.8|419|418.8|419|418.8|419|418.8|150
1750765270000|2025-06-24 11:41:10|418.9||418.9||418.9||418.9||0
1750765320000|2025-06-24 11:42:00|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|404
1750765330000|2025-06-24 11:42:10|418.7|418.5|418.7|418.5|418.7|418.5|418.7|418.5|85
1750765340000|2025-06-24 11:42:20||418.6||418.6||418.6||418.6|2667
1750765500000|2025-06-24 11:45:00|418.8||418.8||418.8||418.8||619
1750765520000|2025-06-24 11:45:20||418.7||418.7||418.7||418.7|0
1750765540000|2025-06-24 11:45:40|418.9||418.9||418.9||418.9||2667
1750765580000|2025-06-24 11:46:20|418.8||418.8||418.8||418.8||0
1750765620000|2025-06-24 11:47:00|||||||||150
1750765640000|2025-06-24 11:47:20|418.9||418.9||418.9||418.9||0
1750765900000|2025-06-24 11:51:40|418.8|418.8|418.9|418.7|418.9|418.8|418.8|418.7|100
1750765970000|2025-06-24 11:52:50||418.8||418.8||418.8||418.8|0
1750765980000|2025-06-24 11:53:00|419||419||419||419||1018
1750766160000|2025-06-24 11:56:00|419.1|418.9|419.1|418.9|419.1|418.9|419.1|418.9|2223
1750766170000|2025-06-24 11:56:10||419||419||419||419|805
1750766180000|2025-06-24 11:56:20||418.9||418.9||418.9||418.9|5274
1750766210000|2025-06-24 11:56:50|||||||||1200
1750766230000|2025-06-24 11:57:10||419||419||419||419|500
1750766290000|2025-06-24 11:58:10|419.2||419.2||419.2||419.2||3338
1750766300000|2025-06-24 11:58:20|419.1||419.2||419.2||419.1||0
1750766430000|2025-06-24 12:00:30|||||||||3338
1750766460000|2025-06-24 12:01:00|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.7|4994
1750766470000|2025-06-24 12:01:10||418.7||418.8||418.8||418.7|0
1750766570000|2025-06-24 12:02:50|419|418.9|419.1|419|419.1|419|419|418.9|579
1750766640000|2025-06-24 12:04:00|419.2||419.1||419.2||419.1||3163
1750766650000|2025-06-24 12:04:10|419.2||419.2||419.2||419.2||0
1750766730000|2025-06-24 12:05:30||419.1||419.1||419.1||419.1|0
1750766820000|2025-06-24 12:07:00||419||419||419||419|5309
1750766860000|2025-06-24 12:07:40|419.3|419.1|419.3|419.1|419.3|419.1|419.3|419.1|796
1750766870000|2025-06-24 12:07:50||419.2||419.2||419.2||419.2|0
1750766940000|2025-06-24 12:09:00|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|2446
1750766970000|2025-06-24 12:09:30|419.3||419.3||419.3||419.3||510
1750766990000|2025-06-24 12:09:50|419.2||419.2||419.2||419.2||380
1750767000000|2025-06-24 12:10:00|419|418.9|419|418.9|419|418.9|419|418.9|78
1750767010000|2025-06-24 12:10:10|419.1|419|419.1|418.9|419.1|419|419.1|418.9|150
1750767020000|2025-06-24 12:10:20|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|3128
1750767040000|2025-06-24 12:10:40|||||||||3128
1750767060000|2025-06-24 12:11:00|419.3||419.3||419.3||419.3||253
1750767110000|2025-06-24 12:11:50|419.2|419.2|419.3|419.2|419.3|419.2|419.2|419.2|0
1750767220000|2025-06-24 12:13:40|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|0
1750767230000|2025-06-24 12:13:50|419.5||419.5||419.5||419.5||3128
1750767240000|2025-06-24 12:14:00|419.4||419.5||419.5||419.4||0
1750767250000|2025-06-24 12:14:10|419.4|419.4|419.5|419.4|419.5|419.4|419.4|419.4|0
1750767260000|2025-06-24 12:14:20||419.3||419.3||419.3||419.3|350
1750767270000|2025-06-24 12:14:30|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|297
1750767280000|2025-06-24 12:14:40|419.7|419.6|419.7|419.6|419.7|419.6|419.7|419.6|0
1750767310000|2025-06-24 12:15:10|||||||||2472
1750767330000|2025-06-24 12:15:30|419.8|419.7|419.8|419.7|419.8|419.7|419.8|419.7|692
1750767360000|2025-06-24 12:16:00|||||||||2383
1750767380000|2025-06-24 12:16:20|||||||||310
1750767400000|2025-06-24 12:16:40|419.9|419.8|419.9|419.8|419.9|419.8|419.8|419.8|0
1750767410000|2025-06-24 12:16:50|||||||||318
1750767420000|2025-06-24 12:17:00||419.7||419.7||419.7||419.7|1035
1750767430000|2025-06-24 12:17:10||419.8||419.8||419.8||419.8|0
1750767440000|2025-06-24 12:17:20|419.8|419.7|419.8|419.6|419.8|419.7|419.8|419.6|432
1750767460000|2025-06-24 12:17:40|419.7||419.7||419.7||419.7||0
1750767620000|2025-06-24 12:20:20|||||||||1168
1750767670000|2025-06-24 12:21:10|419.8|419.7|419.7|419.6|419.8|419.7|419.7|419.6|697
1750767730000|2025-06-24 12:22:10|419.8|419.7|419.8|419.7|419.8|419.7|419.8|419.7|0
1750767770000|2025-06-24 12:22:50|||||||||1200
1750767780000|2025-06-24 12:23:00|419.7|419.6|419.7|419.6|419.7|419.6|419.7|419.6|0
1750767870000|2025-06-24 12:24:30|419.8||419.8||419.8||419.8||1400
1750767970000|2025-06-24 12:26:10|419.7|419.3|419.4|419.3|419.7|419.3|419.4|419.2|3316
1750768000000|2025-06-24 12:26:40||419.2||419.2||419.2||419.2|0
1750768010000|2025-06-24 12:26:50|||||||||788
1750768070000|2025-06-24 12:27:50|||||||||17
1750768080000|2025-06-24 12:28:00|||||||||300
1750768230000|2025-06-24 12:30:30|419.5|419.3|419.5|419.3|419.5|419.3|419.5|419.3|1064
1750768320000|2025-06-24 12:32:00|419.6|419.4|419.6|419.4|419.6|419.4|419.6|419.4|2762
1750768330000|2025-06-24 12:32:10|419.5|419.3|419.5|419.3|419.5|419.3|419.5|419.3|20
1750768350000|2025-06-24 12:32:30|||||||||645
1750768440000|2025-06-24 12:34:00|419.4||419.4||419.4||419.4||228
1750768450000|2025-06-24 12:34:10||419.2||419.2||419.2||419.2|0
1750768550000|2025-06-24 12:35:50|419.5|419.3|419.5|419.4|419.6|419.4|419.5|419.3|0
1750768560000|2025-06-24 12:36:00|419.6|419.5|419.6|419.4|419.6|419.5|419.6|419.4|170
1750768570000|2025-06-24 12:36:10|419.5||419.5||419.5||419.5||500
1750768590000|2025-06-24 12:36:30|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|0
1750768610000|2025-06-24 12:36:50|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|58
1750768620000|2025-06-24 12:37:00|419.4|419.2|419.3|419.2|419.4|419.2|419.3|419.2|10
1750768700000|2025-06-24 12:38:20|419.4||419.4||419.4||419.4||808
1750768710000|2025-06-24 12:38:30||419.3||419.3||419.3||419.3|2181
1750768720000|2025-06-24 12:38:40|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|0
1750768760000|2025-06-24 12:39:20|419.2|419|419.2|419|419.2|419.1|419.2|419|4606
1750768820000|2025-06-24 12:40:20|419.1||419.2||419.2||419.1||468
1750768860000|2025-06-24 12:41:00|||||||||1037
1750768890000|2025-06-24 12:41:30||419.1||419.1||419.1||419.1|0
1750768900000|2025-06-24 12:41:40||419||419||419||419|807
1750768930000|2025-06-24 12:42:10||419.1||419.1||419.1||419.1|17
1750768940000|2025-06-24 12:42:20|419.1|419|419.1|419|419.1|419|419.1|419|499
1750769000000|2025-06-24 12:43:20|419.2||419.2||419.2||419.2||2344
1750769110000|2025-06-24 12:45:10|419.1||419.1||419.1||419.1||0
1750769130000|2025-06-24 12:45:30|419.2||419.2||419.2||419.2||412
1750769180000|2025-06-24 12:46:20||419.1||419||419.1||419|1163
1750769230000|2025-06-24 12:47:10|419.3|419.1|419.3|419.1|419.3|419.2|419.3|419.1|2344
1750769400000|2025-06-24 12:50:00||419.2||419.2||419.2||419.2|0
1750769470000|2025-06-24 12:51:10|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|503
1750769490000|2025-06-24 12:51:30|419.5||419.5||419.5||419.5||1103
1750769520000|2025-06-24 12:52:00|419.4||419.4||419.4||419.4||0
1750769540000|2025-06-24 12:52:20|419.5||419.5||419.5||419.5||2933
1750769550000|2025-06-24 12:52:30|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|993
1750769560000|2025-06-24 12:52:40||419.1||419.1||419.1||419.1|0
1750769590000|2025-06-24 12:53:10|419.2|419|419.1|419|419.2|419|419.1|419|743
1750769660000|2025-06-24 12:54:20|419.2|419.1|419.2|419.1|419.2|419.1|419.1|419.1|1327
1750769670000|2025-06-24 12:54:30|419.1|419|419.1|419|419.1|419|419.1|419|866
1750769680000|2025-06-24 12:54:40|419.2||419.2||419.2||419.2||0
1750769720000|2025-06-24 12:55:20|419.1||419.2||419.2||419.1||869
1750769760000|2025-06-24 12:56:00|419.1||419.1||419.1||419.1||0
1750769780000|2025-06-24 12:56:20|419.2||419.2||419.2||419.2||497
1750769870000|2025-06-24 12:57:50|419.1||419.1||419.1||419.1||0
1750769880000|2025-06-24 12:58:00|419|418.9|418.9|418.7|419|418.9|418.9|418.7|1283
1750769900000|2025-06-24 12:58:20|418.8||418.8||418.8||418.8||0
1750769930000|2025-06-24 12:58:50||418.6||418.6||418.6||418.6|34
1750770040000|2025-06-24 13:00:40|418.9|418.7|418.8|418.6|418.9|418.7|418.8|418.6|2011
1750770110000|2025-06-24 13:01:50|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|0
1750770120000|2025-06-24 13:02:00|419|418.9|419|418.9|419|418.9|419|418.9|2162
1750770150000|2025-06-24 13:02:30||418.8||418.8||418.8||418.8|2933
1750770190000|2025-06-24 13:03:10|418.9||418.9||418.9||418.9||0
1750770200000|2025-06-24 13:03:20|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|0
1750770210000|2025-06-24 13:03:30||418.6||418.6||418.6||418.6|0
1750770280000|2025-06-24 13:04:40|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|2933
1750770370000|2025-06-24 13:06:10|418.8||418.8||418.8||418.8||0
1750770380000|2025-06-24 13:06:20|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|2933
1750770390000|2025-06-24 13:06:30|418.8||418.8||418.8||418.8||452
1750770410000|2025-06-24 13:06:50||418.7||418.7||418.7||418.7|0
1750770460000|2025-06-24 13:07:40|418.7|418.6|418.8|418.6|418.8|418.7|418.7|418.6|4144
1750770470000|2025-06-24 13:07:50||418.7||418.6||418.7||418.6|0
1750770500000|2025-06-24 13:08:20||418.7||418.7||418.7||418.7|0
1750770520000|2025-06-24 13:08:40|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|0
1750770650000|2025-06-24 13:10:50|||||||||4460
1750770670000|2025-06-24 13:11:10|419||419||419||419||447
1750770760000|2025-06-24 13:12:40||418.9||418.9||418.9||418.9|1965
1750770770000|2025-06-24 13:12:50|419.1||419.1||419.1||419.1||336
1750770780000|2025-06-24 13:13:00|419||419||419||419||0
1750770810000|2025-06-24 13:13:30|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|645
1750770820000|2025-06-24 13:13:40|419||419||419||419||990
1750770830000|2025-06-24 13:13:50|418.9||418.9||418.9||418.9||0
1750770840000|2025-06-24 13:14:00|419||419||419||419||2200
1750770870000|2025-06-24 13:14:30|419.1|418.9|419.1|419|419.1|419|419.1|418.9|5171
1750770880000|2025-06-24 13:14:40|419.2|419.1|419.3|419.1|419.3|419.1|419.2|419.1|3968
1750770910000|2025-06-24 13:15:10|419.4|419.2|419.5|419.3|419.5|419.3|419.4|419.2|6758
1750770920000|2025-06-24 13:15:20|419.3|419.2|419.4|419.2|419.4|419.2|419.3|419.2|2933
1750770950000|2025-06-24 13:15:50||419.3||419.3||419.3||419.3|0
1750770960000|2025-06-24 13:16:00|419.5|419.4|419.6|419.4|419.6|419.4|419.5|419.4|3181
1750770990000|2025-06-24 13:16:30|419.5||419.5||419.5||419.5||1924
1750771010000|2025-06-24 13:16:50|419.6||419.6||419.6||419.6||289
1750771060000|2025-06-24 13:17:40|419.5||419.5||419.5||419.5||0
1750771080000|2025-06-24 13:18:00|419.4|419.3|419.3|419.2|419.4|419.3|419.3|419.2|1736
1750771100000|2025-06-24 13:18:20|||||||||3000
1750771110000|2025-06-24 13:18:30|419.4|419.3|419.3|419.1|419.4|419.3|419.2|419.1|823
1750771150000|2025-06-24 13:19:10||419.2||419.1||419.2||419.1|0
1750771170000|2025-06-24 13:19:30||419.2||419.2||419.2||419.2|0
1750771190000|2025-06-24 13:19:50|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|592
1750771220000|2025-06-24 13:20:20|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|249
1750771230000|2025-06-24 13:20:30|419.4|419.3|419.4|419.2|419.4|419.3|419.4|419.2|434
1750771250000|2025-06-24 13:20:50||419.3||419.2||419.3||419.2|915
1750771340000|2025-06-24 13:22:20|419.5|419.3|419.5|419.4|419.5|419.4|419.5|419.3|388
1750771380000|2025-06-24 13:23:00|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|1326
1750771390000|2025-06-24 13:23:10|419.5||419.5||419.5||419.5||0
1750771400000|2025-06-24 13:23:20|419.4||419.4||419.4||419.4||0
1750771450000|2025-06-24 13:24:10|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|232
1750771470000|2025-06-24 13:24:30|||||||||48
1750771480000|2025-06-24 13:24:40|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|0
1750771620000|2025-06-24 13:27:00|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|0
1750771660000|2025-06-24 13:27:40|||||||||300
1750771720000|2025-06-24 13:28:40|419.2|419.1|419.2|419|419.2|419.1|419.2|419|307
1750771740000|2025-06-24 13:29:00|||||||||2508
1750771760000|2025-06-24 13:29:20||419.1||419.1||419.1||419.1|0
1750771800000|2025-06-24 13:30:00|419.1|419|419|418.8|419.1|419|419|418.8|2933
1750771820000|2025-06-24 13:30:20|418.9||418.9||418.9||418.9||0
1750771860000|2025-06-24 13:31:00|419|418.9|419|418.9|419|418.9|419|418.9|879
1750771900000|2025-06-24 13:31:40||418.8||418.8||418.8||418.8|0
1750771920000|2025-06-24 13:32:00|418.9||418.9||418.9||418.9||0
1750771930000|2025-06-24 13:32:10|419|418.9|418.9|418.8|419|418.9|418.9|418.8|3098
1750771950000|2025-06-24 13:32:30|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|819
1750771990000|2025-06-24 13:33:10|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|100
1750772010000|2025-06-24 13:33:30|419|418.9|419.1|419|419.1|419|419|418.9|1340
1750772020000|2025-06-24 13:33:40|419|418.9|419|418.9|419|418.9|419|418.9|901
1750772060000|2025-06-24 13:34:20|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|0
1750772080000|2025-06-24 13:34:40|419|418.9|419|418.9|419|418.9|419|418.9|2933
1750772090000|2025-06-24 13:34:50||418.8||418.8||418.8||418.8|2650
1750772100000|2025-06-24 13:35:00|419.1|418.9|419.1|418.9|419.1|419|419.1|418.9|1345
1750772130000|2025-06-24 13:35:30||419||419||419||419|0
1750772160000|2025-06-24 13:36:00|419|418.9|418.9|418.8|419|418.9|418.9|418.8|800
1750772170000|2025-06-24 13:36:10||418.7||418.7||418.7||418.7|88
1750772220000|2025-06-24 13:37:00|418.8||418.8||418.8||418.8||0
1750772240000|2025-06-24 13:37:20|418.7|418.6|418.6|418.5|418.7|418.6|418.6|418.5|3016
1750772250000|2025-06-24 13:37:30|418.5|418.3|418.5|418.3|418.5|418.3|418.5|418.3|12
1750772320000|2025-06-24 13:38:40||418.4||418.3||418.4||418.3|2933
1750772340000|2025-06-24 13:39:00||418.4||418.4||418.4||418.4|0
1750772350000|2025-06-24 13:39:10|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|1939
1750772360000|2025-06-24 13:39:20|418.7||418.7||418.7||418.7||1011
1750772380000|2025-06-24 13:39:40|418.6||418.6||418.6||418.6||709
1750772390000|2025-06-24 13:39:50|418.7||418.7||418.7||418.7||0
1750772400000|2025-06-24 13:40:00|418.6||418.6||418.6||418.6||0
1750772410000|2025-06-24 13:40:10|418.7||418.7||418.7||418.7||0
1750772450000|2025-06-24 13:40:50||418.6||418.6||418.6||418.6|0
1750772460000|2025-06-24 13:41:00|||||||||965
1750772490000|2025-06-24 13:41:30|418.6|418.5|418.4|418.2|418.6|418.5|418.4|418.2|332
1750772500000|2025-06-24 13:41:40||418.3||418.3||418.3||418.3|0
1750772510000|2025-06-24 13:41:50|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|1267
1750772520000|2025-06-24 13:42:00|418.4|418.3|418.5|418.3|418.5|418.3|418.4|418.3|744
1750772540000|2025-06-24 13:42:20|418.4||418.4||418.4||418.4||0
1750772560000|2025-06-24 13:42:40|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|666
1750772580000|2025-06-24 13:43:00|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|1087
1750772610000|2025-06-24 13:43:30|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|139
1750772620000|2025-06-24 13:43:40|418.4|418.3|418.5|418.3|418.5|418.3|418.4|418.3|845
1750772640000|2025-06-24 13:44:00||418.4||418.4||418.4||418.3|0
1750772690000|2025-06-24 13:44:50|418.4|418.3|418.5|418.3|418.5|418.3|418.4|418.3|244
1750772710000|2025-06-24 13:45:10|418.4||418.4||418.4||418.4||0
1750772720000|2025-06-24 13:45:20|418.3|418.2|418.3|418.1|418.3|418.2|418.3|418.1|233
1750772730000|2025-06-24 13:45:30||418.2||418.2||418.2||418.2|0
1750772740000|2025-06-24 13:45:40|||||||||1000
1750772800000|2025-06-24 13:46:40|||||||||801
1750772810000|2025-06-24 13:46:50|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|127
1750772870000|2025-06-24 13:47:50|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|864
1750772880000|2025-06-24 13:48:00|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|1036
1750772910000|2025-06-24 13:48:30|||||||||4370
1750772920000|2025-06-24 13:48:40|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|602
1750772940000|2025-06-24 13:49:00|418.6|418.5|418.7|418.5|418.7|418.5|418.6|418.5|165
1750772960000|2025-06-24 13:49:20|418.6||418.6||418.6||418.6||0
1750772970000|2025-06-24 13:49:30|418.5|418.4|418.6|418.4|418.6|418.4|418.5|418.4|3535
1750773000000|2025-06-24 13:50:00|418.5|418.2|418.4|418.3|418.5|418.3|418.4|418.2|0
1750773010000|2025-06-24 13:50:10|418.5||418.5||418.5||418.5||23
1750773020000|2025-06-24 13:50:20|418.4||418.4||418.4||418.4||0
1750773030000|2025-06-24 13:50:30|418.5||418.5||418.5||418.5||0
1750773050000|2025-06-24 13:50:50||418.4||418.3||418.4||418.3|1400
1750773080000|2025-06-24 13:51:20|418.4|418.1|418.3|418.1|418.4|418.1|418.2|418|997
1750773110000|2025-06-24 13:51:50|418.4|418.2|418.5|418.3|418.5|418.3|418.4|418.2|3083
1750773140000|2025-06-24 13:52:20|418.4|418.4|418.3|418.2|418.4|418.4|418.3|418.2|3472
1750773150000|2025-06-24 13:52:30|418.4||418.4||418.4||418.4||2900
1750773180000|2025-06-24 13:53:00||418.3||418.2||418.3||418.2|0
1750773190000|2025-06-24 13:53:10||418.3||418.2||418.3||418.2|2508
1750773230000|2025-06-24 13:53:50|418.3||418.4||418.4||418.3||2933
1750773240000|2025-06-24 13:54:00|418.3|418.1|418.3|418.1|418.3|418.1|418.3|418.1|971
1750773260000|2025-06-24 13:54:20|418.2|417.9|418.1|417.9|418.2|417.9|418.1|417.9|0
1750773300000|2025-06-24 13:55:00|418.2|418|418.2|418|418.2|418.1|418.2|418|2933
1750773360000|2025-06-24 13:56:00|418.1||418.2||418.2||418.1||1714
1750773380000|2025-06-24 13:56:20|418.1|417.9|418.1|417.9|418.1|417.9|418|417.9|1242
1750773420000|2025-06-24 13:57:00|||||||||2933
1750773470000|2025-06-24 13:57:50|418.3|418|418.2|418.1|418.3|418.1|418.2|418|281
1750773480000|2025-06-24 13:58:00|418.3||418.2||418.3||418.2||2100
1750773490000|2025-06-24 13:58:10|418.3||418.3||418.3||418.3||715
1750773500000|2025-06-24 13:58:20|418.2|418|418.3|418.1|418.3|418.1|418.2|418|2085
1750773580000|2025-06-24 13:59:40|418.4|418.2|418.4|418.2|418.4|418.2|418.4|418.2|718
1750773590000|2025-06-24 13:59:50||418.1||418.1||418.1||418.1|100
1750773600000|2025-06-24 14:00:00|418.3||418.4||418.4||418.3||0
1750773610000|2025-06-24 14:00:10||418.2||418.2||418.2||418.2|0
1750773620000|2025-06-24 14:00:20|418.1|418|418.2|418|418.2|418|418.1|418|2508
1750773670000|2025-06-24 14:01:10|418.1||418.2||418.2||418.1||0
1750773720000|2025-06-24 14:02:00|418.5|418.1|418.5|418.4|418.5|418.4|418.5|418.1|671
1750773730000|2025-06-24 14:02:10|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|0
1750773740000|2025-06-24 14:02:20|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|0
1750773750000|2025-06-24 14:02:30|418.6||418.6||418.6||418.6||0
1750773790000|2025-06-24 14:03:10|418.5||418.5||418.5||418.5||1148
1750773800000|2025-06-24 14:03:20|418.6||418.6||418.6||418.6||1019
1750773810000|2025-06-24 14:03:30|||||||||627
1750773840000|2025-06-24 14:04:00|418.4|418.3|418.5|418.4|418.5|418.4|418.4|418.3|712
1750773870000|2025-06-24 14:04:30|||||||||3934
1750773880000|2025-06-24 14:04:40||418.3||418.3||418.3||418.3|0
1750773900000|2025-06-24 14:05:00|418.4|418.4|418.5|418.4|418.5|418.4|418.4|418.4|2825
1750773920000|2025-06-24 14:05:20|418.6||418.6||418.6||418.6||0
1750773930000|2025-06-24 14:05:30|418.5||418.6||418.6||418.5||0
1750773960000|2025-06-24 14:06:00|418.5||418.6||418.6||418.5||0
1750773990000|2025-06-24 14:06:30|418.4|418.3|418.5|418.3|418.5|418.3|418.4|418.3|0
1750774010000|2025-06-24 14:06:50||418.4||418.4||418.4||418.4|0
1750774040000|2025-06-24 14:07:20||418.3||418.3||418.3||418.3|977
1750774050000|2025-06-24 14:07:30|||||||||2933
1750774060000|2025-06-24 14:07:40|418.4|418.2|418.4|418.2|418.4|418.2|418.3|418.2|901
1750774070000|2025-06-24 14:07:50|418.3|418.3|418.4|418.2|418.4|418.3|418.3|418.2|3637
1750774080000|2025-06-24 14:08:00|418.3|418.1|418.3|418.2|418.3|418.2|418.3|418.1|2933
1750774090000|2025-06-24 14:08:10||418.1||418.2||418.2||418.1|0
1750774120000|2025-06-24 14:08:40|418.2|418.1|418.3|418.2|418.3|418.2|418.2|418.1|1054
1750774140000|2025-06-24 14:09:00|418.2|418.1|418.3|418.2|418.3|418.2|418.2|418.1|2508
1750774170000|2025-06-24 14:09:30|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|3096
1750774230000|2025-06-24 14:10:30|||||||||489
1750774240000|2025-06-24 14:10:40|||||||||2933
1750774260000|2025-06-24 14:11:00|||||||||313
1750774330000|2025-06-24 14:12:10|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|496
1750774350000|2025-06-24 14:12:30||418.3||418.3||418.3||418.3|729
1750774370000|2025-06-24 14:12:50||418.4||418.4||418.4||418.4|0
1750774380000|2025-06-24 14:13:00||418.3||418.3||418.3||418.3|933
1750774390000|2025-06-24 14:13:10|418.4||418.4||418.4||418.4||0
1750774430000|2025-06-24 14:13:50|418.5|418.4|418.4|418.3|418.5|418.4|418.4|418.3|3073
1750774470000|2025-06-24 14:14:30|418.5||418.4||418.5||418.4||2933
1750774490000|2025-06-24 14:14:50|418.5||418.4||418.5||418.4||0
1750774520000|2025-06-24 14:15:20|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|0
1750774540000|2025-06-24 14:15:40|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|5088
1750774590000|2025-06-24 14:16:30|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|5177
1750774600000|2025-06-24 14:16:40|418.6|418.5|418.6|418.4|418.6|418.5|418.5|418.4|406
1750774630000|2025-06-24 14:17:10||418.5||418.5||418.5||418.5|0
1750774640000|2025-06-24 14:17:20|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|243
1750774690000|2025-06-24 14:18:10|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|2360
1750774740000|2025-06-24 14:19:00||418.2||418.2||418.2||418.2|1047
1750774790000|2025-06-24 14:19:50|418.3||418.4||418.4||418.3||0
1750774800000|2025-06-24 14:20:00|418.3||418.3||418.3||418.3||150
1750774810000|2025-06-24 14:20:10||418.1||418.1||418.1||418.1|0
1750774890000|2025-06-24 14:21:30|418.4|418.2|418.4|418.2|418.4|418.2|418.4|418.2|5866
1750774900000|2025-06-24 14:21:40|418.3|418.1|418|417.8|418.3|418.1|418|417.8|973
1750774910000|2025-06-24 14:21:50|418.1|417.9|418.1|417.9|418.1|417.9|418.1|417.9|0
1750774940000|2025-06-24 14:22:20|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|792
1750774980000|2025-06-24 14:23:00|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|1599
1750774990000|2025-06-24 14:23:10|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|2032
1750775050000|2025-06-24 14:24:10||417.7||417.7||417.7||417.7|785
1750775070000|2025-06-24 14:24:30|417.8|417.6|417.7|417.6|417.8|417.6|417.7|417.6|4183
1750775080000|2025-06-24 14:24:40|417.9|417.8|417.9|417.7|417.9|417.8|417.9|417.7|1338
1750775160000|2025-06-24 14:26:00|418|417.8|418|417.8|418|417.8|418|417.8|881
1750775230000|2025-06-24 14:27:10||417.9||417.9||417.9||417.9|150
1750775240000|2025-06-24 14:27:20|418.1||418||418.1||418||5441
1750775260000|2025-06-24 14:27:40|418.1||418.1||418.1||418.1||0
1750775280000|2025-06-24 14:28:00||418||417.9||418||417.9|1035
1750775300000|2025-06-24 14:28:20|418||418||418.1||418||0
1750775330000|2025-06-24 14:28:50|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|1487
1750775360000|2025-06-24 14:29:20||417.7||417.7||417.7||417.7|730
1750775370000|2025-06-24 14:29:30||417.8||417.8||417.8||417.8|0
1750775410000|2025-06-24 14:30:10||417.7||417.7||417.7||417.7|52
1750775480000|2025-06-24 14:31:20||417.8||417.8||417.8||417.8|0
1750775500000|2025-06-24 14:31:40|418|417.9|418|417.9|418|417.9|418|417.9|0
1750775510000|2025-06-24 14:31:50|418.1||418.1||418.1||418.1||92
1750775580000|2025-06-24 14:33:00|418|418|418|417.9|418|418|418|417.9|952
1750775590000|2025-06-24 14:33:10|418.1||418.1||418.1||418.1||0
1750775640000|2025-06-24 14:34:00||418||418||418||418|1755
1750775650000|2025-06-24 14:34:10|418|417.9|418|417.9|418|417.9|418|417.9|852
1750775680000|2025-06-24 14:34:40|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|0
1750775710000|2025-06-24 14:35:10|418|417.9|418|417.9|418|417.9|418|417.9|497
1750775720000|2025-06-24 14:35:20|418.1||418.1||418.1||418||150
1750775730000|2025-06-24 14:35:30|418||418||418||418||0
1750775790000|2025-06-24 14:36:30|||||||||1122
1750775820000|2025-06-24 14:37:00|||||||||2933
1750775860000|2025-06-24 14:37:40|||||||||2477
1750775870000|2025-06-24 14:37:50||417.8||417.8||417.8||417.8|0
1750775890000|2025-06-24 14:38:10||417.9||417.9||417.9||417.9|0
1750775930000|2025-06-24 14:38:50|417.9|417.7|417.8|417.7|417.9|417.7|417.8|417.7|0
1750775950000|2025-06-24 14:39:10|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|150
1750775970000|2025-06-24 14:39:30|417.8|417.7|417.8|417.6|417.8|417.7|417.8|417.6|2100
1750776000000|2025-06-24 14:40:00||417.7||417.7||417.7||417.7|0
1750776030000|2025-06-24 14:40:30|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|0
1750776040000|2025-06-24 14:40:40|418|417.9|418|417.9|418|417.9|418|417.9|3200
1750776090000|2025-06-24 14:41:30|417.9|417.8|418|417.8|418|417.8|417.9|417.8|643
1750776100000|2025-06-24 14:41:40|417.9||417.9||417.9||417.9||0
1750776130000|2025-06-24 14:42:10|||||||||1179
1750776160000|2025-06-24 14:42:40|||||||||947
1750776180000|2025-06-24 14:43:00|||||||||2933
1750776210000|2025-06-24 14:43:30|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|2933
1750776220000|2025-06-24 14:43:40|||||||||2933
1750776260000|2025-06-24 14:44:20||417.6||417.6||417.6||417.6|2681
1750776320000|2025-06-24 14:45:20|417.7||417.7||417.7||417.7||0
1750776330000|2025-06-24 14:45:30|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|502
1750776360000|2025-06-24 14:46:00|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|3131
1750776370000|2025-06-24 14:46:10|||||||||715
1750776380000|2025-06-24 14:46:20|||||||||311
1750776390000|2025-06-24 14:46:30|418|417.9|418|417.9|418|417.9|418|417.9|0
1750776410000|2025-06-24 14:46:50|418.1|418|418.1|418|418.1|418|418.1|418|1700
1750776420000|2025-06-24 14:47:00||417.9||417.9||417.9||417.9|2933
1750776580000|2025-06-24 14:49:40|418||418||418||418||1687
1750776600000|2025-06-24 14:50:00|418.1||418.1||418.1||418.1||330
1750776620000|2025-06-24 14:50:20|418||418||418||418||0
1750776640000|2025-06-24 14:50:40|417.9|417.8|417.9|417.7|417.9|417.8|417.9|417.7|150
1750776690000|2025-06-24 14:51:30||417.8||417.8||417.8||417.8|498
1750776750000|2025-06-24 14:52:30|418|417.9|418|417.9|418|417.9|418|417.9|2777
1750776770000|2025-06-24 14:52:50||417.8||417.8||417.8||417.8|1857
1750776780000|2025-06-24 14:53:00|417.9|417.7|417.9|417.7|417.9|417.7|417.9|417.7|150
1750776800000|2025-06-24 14:53:20|418|417.8|418|417.8|418|417.8|418|417.8|0
1750776840000|2025-06-24 14:54:00||417.9||417.9||417.9||417.9|0
1750776870000|2025-06-24 14:54:30|418.1|418|418.1|417.9|418.1|418|418.1|417.9|0
1750776890000|2025-06-24 14:54:50|418.2|418|418.2|418|418.2|418|418.2|418|1327
1750776930000|2025-06-24 14:55:30||418.1||418.1||418.1||418.1|0
1750776970000|2025-06-24 14:56:10||418||418||418||418|3206
1750776980000|2025-06-24 14:56:20||418.1||418.1||418.1||418.1|0
1750776990000|2025-06-24 14:56:30|418|417.9|418|417.9|418|417.9|418|417.9|87
1750777030000|2025-06-24 14:57:10||417.8||417.8||417.8||417.8|2933
1750777060000|2025-06-24 14:57:40|418.1|417.9|418.1|417.9|418.1|417.9|418.1|417.9|0
1750777100000|2025-06-24 14:58:20||418||418||418||418|1216
1750777130000|2025-06-24 14:58:50|418|417.9|418|417.9|418|417.9|418|417.9|746
1750777140000|2025-06-24 14:59:00|418.1||418.1||418.1||418.1||7781
1750777150000|2025-06-24 14:59:10|418||418||418||418||0
1750777180000|2025-06-24 14:59:40|418.1|418|418.1|417.9|418.1|418|418.1|417.9|1537
1750777200000|2025-06-24 15:00:00|418||418||418||418||0
1750777210000|2025-06-24 15:00:10|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|146
1750777240000|2025-06-24 15:00:40|||||||||1694
1750777250000|2025-06-24 15:00:50|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|634
1750777270000|2025-06-24 15:01:10|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|238
1750777290000|2025-06-24 15:01:30|||||||||921
1750777300000|2025-06-24 15:01:40|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|954
1750777310000|2025-06-24 15:01:50|417.9||417.9||417.9||417.9||849
1750777320000|2025-06-24 15:02:00|417.7|417.5|417.8|417.7|417.8|417.7|417.7|417.5|323
1750777330000|2025-06-24 15:02:10|||||||||379
1750777340000|2025-06-24 15:02:20|417.9|417.8|417.9|417.7|417.9|417.8|417.9|417.7|4715
1750777370000|2025-06-24 15:02:50||417.8||417.8||417.8||417.8|0
1750777420000|2025-06-24 15:03:40|418|417.9|418|417.8|418|417.9|418|417.8|609
1750777470000|2025-06-24 15:04:30|417.9||417.9||417.9||417.9||0
1750777490000|2025-06-24 15:04:50|||||||||2241
1750777500000|2025-06-24 15:05:00|417.7|417.6|417.8|417.6|417.8|417.6|417.7|417.6|0
1750777520000|2025-06-24 15:05:20|417.7||417.7||417.7||417.7||0
1750777540000|2025-06-24 15:05:40|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|501
1750777560000|2025-06-24 15:06:00|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|631
1750777570000|2025-06-24 15:06:10||417.7||417.8||417.8||417.7|1000
1750777640000|2025-06-24 15:07:20|417.8|417.6|417.8|417.7|417.8|417.7|417.7|417.6|10724
1750777650000|2025-06-24 15:07:30|417.7|417.6|417.8|417.7|417.9|417.8|417.7|417.6|9080
1750777660000|2025-06-24 15:07:40|417.9||417.9||417.9||417.9||1556
1750777700000|2025-06-24 15:08:20||417.8||417.7||417.8||417.7|150
1750777710000|2025-06-24 15:08:30||417.8||417.8||417.8||417.8|0
1750777720000|2025-06-24 15:08:40|||||||||2933
1750777730000|2025-06-24 15:08:50|418|417.9|418|417.9|418|417.9|418|417.9|0
1750777740000|2025-06-24 15:09:00|||||||||150
1750777760000|2025-06-24 15:09:20|||||||||597
1750777770000|2025-06-24 15:09:30|417.9|417.7|417.9|417.7|417.9|417.7|417.9|417.7|1334
1750777830000|2025-06-24 15:10:30||417.8||417.8||417.8||417.8|2933
1750777850000|2025-06-24 15:10:50|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|121
1750777860000|2025-06-24 15:11:00|417.8||417.8||417.8||417.8||192
1750777880000|2025-06-24 15:11:20|418|417.7|418|417.9|418|417.9|418|417.7|711
1750777930000|2025-06-24 15:12:10|||||||||2933
1750777940000|2025-06-24 15:12:20|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|773
1750778000000|2025-06-24 15:13:20|418|417.9|418|417.9|418|417.9|418|417.8|9262
1750778030000|2025-06-24 15:13:50||417.8||417.8||417.8||417.8|2933
1750778060000|2025-06-24 15:14:20|417.7|417.6|417.8|417.6|417.8|417.6|417.7|417.6|3571
1750778070000|2025-06-24 15:14:30|417.7||417.7||417.7||417.7||0
1750778080000|2025-06-24 15:14:40||417.5||417.5||417.6||417.5|2933
1750778100000|2025-06-24 15:15:00||417.6||417.5||417.6||417.5|1187
1750778120000|2025-06-24 15:15:20|417.6|417.4|417.6|417.4|417.6|417.4|417.6|417.4|1917
1750778130000|2025-06-24 15:15:30||417.3||417.3||417.3||417.3|1110
1750778140000|2025-06-24 15:15:40|417.7|417.4|417.7|417.4|417.7|417.4|417.7|417.4|0
1750778170000|2025-06-24 15:16:10||417.5||417.5||417.5||417.5|0
1750778190000|2025-06-24 15:16:30|417.8|417.6|417.8|417.6|417.8|417.6|417.8|417.6|383
1750778200000|2025-06-24 15:16:40|417.7|417.5|417.7|417.5|417.7|417.5|417.7|417.5|0
1750778220000|2025-06-24 15:17:00|417.6|417.4|417.6|417.4|417.6|417.4|417.6|417.4|2772
1750778230000|2025-06-24 15:17:10|||||||||1926
1750778240000|2025-06-24 15:17:20|||||||||1565
1750778250000|2025-06-24 15:17:30|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|1365
1750778260000|2025-06-24 15:17:40|417.6|417.4|417.6|417.4|417.6|417.4|417.6|417.4|5718
1750778280000|2025-06-24 15:18:00|||||||||78
1750778310000|2025-06-24 15:18:30|||||||||2223
1750778330000|2025-06-24 15:18:50|417.7|417.5|417.7|417.5|417.7|417.5|417.7|417.5|181
1750778370000|2025-06-24 15:19:30|||||||||1277
1750778390000|2025-06-24 15:19:50|||||||||999
1750778410000|2025-06-24 15:20:10|417.6|417.4|417.6|417.4|417.6|417.4|417.6|417.4|5305
1750778420000|2025-06-24 15:20:20|||||||||878
1750778450000|2025-06-24 15:20:50|||||||||1389
1750778470000|2025-06-24 15:21:10||417.3||417.3||417.3||417.3|89
1750778480000|2025-06-24 15:21:20||417.4||417.4||417.4||417.4|0
1750778520000|2025-06-24 15:22:00|||||||||1089
1750778530000|2025-06-24 15:22:10|||||||||120
1750778570000|2025-06-24 15:22:50|417.7|417.5|417.7|417.5|417.7|417.5|417.7|417.5|1700
1750778600000|2025-06-24 15:23:20|||||||||577
1750778620000|2025-06-24 15:23:40|||||||||75
1750778640000|2025-06-24 15:24:00|||||||||1203
1750778670000|2025-06-24 15:24:30|||||||||409
1750778690000|2025-06-24 15:24:50|||||||||1439
1750778700000|2025-06-24 15:25:00|||||||||1172
1750778720000|2025-06-24 15:25:20|417.8||417.8||417.8||417.8||150
1750778730000|2025-06-24 15:25:30|417.7||417.7||417.7||417.7||3960
1750778740000|2025-06-24 15:25:40|||||||||7364
1750778750000|2025-06-24 15:25:50|||||||||2742
1750778760000|2025-06-24 15:26:00|||||||||1276
1750778770000|2025-06-24 15:26:10|417.8|417.6|417.8|417.6|417.8|417.6|417.8|417.6|16
1750778780000|2025-06-24 15:26:20|417.9|417.7|417.9|417.7|417.9|417.7|417.9|417.7|4168
1750778810000|2025-06-24 15:26:50|||||||||520
1750778880000|2025-06-24 15:28:00|||||||||252
1750778890000|2025-06-24 15:28:10|||||||||2121
1750778900000|2025-06-24 15:28:20|418.1|417.9|418.1|417.9|418.1|417.9|418.1|417.9|1300
1750778910000|2025-06-24 15:28:30||417.8||417.8||417.8||417.8|0
1750778920000|2025-06-24 15:28:40|418|417.7|417.9|417.7|418|417.7|417.9|417.7|3897
1750778930000|2025-06-24 15:28:50|||||||||1170
1750778980000|2025-06-24 15:29:40|||||||||1231
1750778990000|2025-06-24 15:29:50|418|417.8|418|417.7|418|417.8|418|417.7|951
1750834810000|2025-06-25 07:00:10|416.8|416|416.9|416.4|417|416.6|416.7|416|0
1750834820000|2025-06-25 07:00:20|417|416.5|417|416.6|417|416.6|417|416.5|0
1750834830000|2025-06-25 07:00:30|416.9|416.7|417|416.6|417.1|416.7|416.9|416.6|1300
1750834900000|2025-06-25 07:01:40|416.7|416.4|416.5|416.2|416.7|416.4|416.4|416.2|1086
1750834940000|2025-06-25 07:02:20|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|753
1750834950000|2025-06-25 07:02:30|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|150
1750834960000|2025-06-25 07:02:40|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|338
1750834970000|2025-06-25 07:02:50|416.7||416.6||416.7||416.6||0
1750834980000|2025-06-25 07:03:00|416.5||416.7||416.7||416.5||1218
1750834990000|2025-06-25 07:03:10|416.6|416.3|416.6|416.3|416.6|416.3|416.6|416.3|1004
1750835000000|2025-06-25 07:03:20|416.7||416.6||416.7||416.6||0
1750835010000|2025-06-25 07:03:30|416.5|416.4|416.6|416.4|416.6|416.4|416.5|416.4|0
1750835030000|2025-06-25 07:03:50|416.7|416.5|416.8|416.6|416.8|416.6|416.7|416.5|195
1750835100000|2025-06-25 07:05:00|416.7|416.7|416.8|416.5|416.8|416.7|416.7|416.5|1606
1750835110000|2025-06-25 07:05:10|416.7||416.7||416.7||416.7||0
1750835130000|2025-06-25 07:05:30||416.6||416.5||416.6||416.5|560
1750835150000|2025-06-25 07:05:50|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|991
1750835170000|2025-06-25 07:06:10|416.4|416.1|416.4|416.1|416.4|416.1|416.4|416.1|784
1750835190000|2025-06-25 07:06:30|416.3|416|416.3|416|416.3|416|416.3|416|0
1750835220000|2025-06-25 07:07:00|416.2|415.9|416|415.9|416.2|415.9|416|415.9|703
1750835230000|2025-06-25 07:07:10|415.9|415.7|416|415.9|416|415.9|415.9|415.7|1324
1750835240000|2025-06-25 07:07:20|416.1|416|416.1|415.9|416.1|416|416.1|415.9|1927
1750835250000|2025-06-25 07:07:30|416||416.1||416.1||416||679
1750835260000|2025-06-25 07:07:40|416|415.8|416.1|415.9|416.1|415.9|415.9|415.8|0
1750835300000|2025-06-25 07:08:20|||||||||783
1750835310000|2025-06-25 07:08:30|416|416|416.1|415.9|416.1|416|416|415.9|813
1750835350000|2025-06-25 07:09:10|416|415.8|416|415.9|416|415.9|416|415.8|1166
1750835360000|2025-06-25 07:09:20|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|1093
1750835370000|2025-06-25 07:09:30|415.8|415.7|415.9|415.8|415.9|415.8|415.8|415.7|1324
1750835380000|2025-06-25 07:09:40|416|415.9|416|415.9|416|415.9|416|415.9|0
1750835400000|2025-06-25 07:10:00|||||||||240
1750835410000|2025-06-25 07:10:10|415.8|415.7|415.9|415.7|415.9|415.7|415.8|415.7|1324
1750835420000|2025-06-25 07:10:20||415.8||415.8||415.8||415.8|0
1750835430000|2025-06-25 07:10:30|416||416||416||416||471
1750835450000|2025-06-25 07:10:50|415.9||415.9||415.9||415.9||0
1750835480000|2025-06-25 07:11:20|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|10
1750835490000|2025-06-25 07:11:30||415.6||415.6||415.6||415.6|4
1750835520000|2025-06-25 07:12:00|415.7||415.7||415.7||415.7||779
1750835560000|2025-06-25 07:12:40||415.5||415.5||415.5||415.5|0
1750835570000|2025-06-25 07:12:50|415.5|415.4|415.6|415.5|415.6|415.5|415.5|415.4|503
1750835580000|2025-06-25 07:13:00||415.4||415.5||415.5||415.4|772
1750835600000|2025-06-25 07:13:20|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|1324
1750835610000|2025-06-25 07:13:30||415.3||415.4||415.4||415.3|0
1750835630000|2025-06-25 07:13:50|||||||||561
1750835640000|2025-06-25 07:14:00|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|281
1750835650000|2025-06-25 07:14:10|415.5|415.4|415.5|415.3|415.5|415.4|415.5|415.3|0
1750835660000|2025-06-25 07:14:20|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|0
1750835670000|2025-06-25 07:14:30|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|1328
1750835690000|2025-06-25 07:14:50||415.3||415.3||415.3||415.3|1093
1750835700000|2025-06-25 07:15:00|415.6|415.4|415.7|415.5|415.7|415.5|415.6|415.4|0
1750835710000|2025-06-25 07:15:10|415.8|415.6|415.9|415.7|415.9|415.8|415.8|415.6|878
1750835720000|2025-06-25 07:15:20|415.8||415.8||415.8||415.8||0
1750835730000|2025-06-25 07:15:30|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|2371
1750835740000|2025-06-25 07:15:40|415.6|415.5|415.5|415.4|415.6|415.5|415.5|415.4|84
1750835750000|2025-06-25 07:15:50|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|2407
1750835850000|2025-06-25 07:17:30|415.2|415.1|415.1|415|415.2|415.1|415.1|415|1144
1750835860000|2025-06-25 07:17:40||414.9||414.9||414.9||414.9|475
1750835870000|2025-06-25 07:17:50||414.8||414.8||414.8||414.8|0
1750835880000|2025-06-25 07:18:00|414.9|414.9|415|414.8|415|414.9|414.9|414.8|0
1750835890000|2025-06-25 07:18:10|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|550
1750835910000|2025-06-25 07:18:30|415|414.8|415|414.8|415|414.8|415|414.8|1324
1750835930000|2025-06-25 07:18:50|414.9|414.7|414.8|414.7|414.9|414.7|414.8|414.7|764
1750835940000|2025-06-25 07:19:00|414.9||414.9||414.9||414.9||809
1750835950000|2025-06-25 07:19:10|415|414.9|415|414.8|415.1|414.9|415|414.8|158
1750835970000|2025-06-25 07:19:30||414.9||414.9||414.9||414.9|0
1750836050000|2025-06-25 07:20:50|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|1348
1750836090000|2025-06-25 07:21:30|415||415||415||415||150
1750836120000|2025-06-25 07:22:00||414.9||414.9||414.9||414.9|0
1750836130000|2025-06-25 07:22:10||414.8||414.8||414.8||414.8|938
1750836150000|2025-06-25 07:22:30|414.9||414.9||414.9||414.9||0
1750836160000|2025-06-25 07:22:40|415||415||415||415||241
1750836180000|2025-06-25 07:23:00|414.9||414.9||414.9||414.9||0
1750836190000|2025-06-25 07:23:10|||||||||674
1750836200000|2025-06-25 07:23:20|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|0
1750836230000|2025-06-25 07:23:50|414.9|414.8|414.8|414.7|414.9|414.8|414.8|414.7|1271
1750836240000|2025-06-25 07:24:00|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|483
1750836250000|2025-06-25 07:24:10|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|300
1750836270000|2025-06-25 07:24:30|414.7|414.6|414.8|414.7|414.8|414.7|414.7|414.6|0
1750836290000|2025-06-25 07:24:50|||||||||300
1750836300000|2025-06-25 07:25:00|414.7|414.6|414.8|414.6|414.8|414.6|414.7|414.6|663
1750836310000|2025-06-25 07:25:10|414.7||414.7||414.8||414.7||0
1750836330000|2025-06-25 07:25:30|414.6|414.5|414.9|414.7|414.9|414.7|414.6|414.5|1363
1750836360000|2025-06-25 07:26:00|415|414.9|415.1|415|415.1|415|415|414.9|0
1750836370000|2025-06-25 07:26:10||414.9||414.9||414.9||414.9|0
1750836390000|2025-06-25 07:26:30|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|0
1750836400000|2025-06-25 07:26:40|415.1|415|415.1|415|415.1|415|415.1|415|1325
1750836430000|2025-06-25 07:27:10|415|414.9|415|414.9|415|414.9|415|414.9|0
1750836440000|2025-06-25 07:27:20|415.1|415|415.2|415|415.2|415|415.1|415|113
1750836460000|2025-06-25 07:27:40|415.1||415.1||415.1||415.1||0
1750836490000|2025-06-25 07:28:10|||||||||38
1750836500000|2025-06-25 07:28:20|415.2||415.2||415.2||415.2||0
1750836530000|2025-06-25 07:28:50|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|963
1750836550000|2025-06-25 07:29:10|415.2||415.2||415.2||415.2||0
1750836570000|2025-06-25 07:29:30||415||415||415||415|1500
1750836590000|2025-06-25 07:29:50||415.1||415.1||415.1||415.1|0
1750836600000|2025-06-25 07:30:00||415||415||415||415|0
1750836610000|2025-06-25 07:30:10|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|617
1750836620000|2025-06-25 07:30:20||414.8||414.8||414.8||414.8|0
1750836630000|2025-06-25 07:30:30|415|414.9|415.1|415|415.1|415|415|414.9|2870
1750836650000|2025-06-25 07:30:50||414.9||414.9||414.9||414.9|781
1750836710000|2025-06-25 07:31:50|415|414.8|414.9|414.8|415|414.8|414.9|414.8|716
1750836730000|2025-06-25 07:32:10||414.7||414.7||414.7||414.7|1403
1750836750000|2025-06-25 07:32:30||414.8||414.8||414.8||414.8|0
1750836770000|2025-06-25 07:32:50|415|414.9|415|414.9|415|414.9|415|414.9|0
1750836790000|2025-06-25 07:33:10|415.1||415.1||415.1||415.1||717
1750836820000|2025-06-25 07:33:40|415||415||415||415||0
1750836830000|2025-06-25 07:33:50|415.1||415.1||415.1||415.1||0
1750836840000|2025-06-25 07:34:00|415.2|415|415.2|415.1|415.2|415.1|415.2|415|1173
1750836850000|2025-06-25 07:34:10|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|0
1750836860000|2025-06-25 07:34:20|415.5||415.5||415.5||415.5||0
1750836880000|2025-06-25 07:34:40||415.3||415.3||415.3||415.3|0
1750836900000|2025-06-25 07:35:00||415.4||415.4||415.4||415.4|0
1750836910000|2025-06-25 07:35:10|415.6|415.5|415.6|415.4|415.6|415.5|415.6|415.4|0
1750836930000|2025-06-25 07:35:30|415.5||415.5||415.5||415.5||0
1750836950000|2025-06-25 07:35:50|415.4|415.3|415.5|415.3|415.5|415.3|415.4|415.3|776
1750836960000|2025-06-25 07:36:00||415.4||415.4||415.4||415.4|0
1750836970000|2025-06-25 07:36:10|415.6||415.6||415.6||415.6||0
1750837010000|2025-06-25 07:36:50|415.7|415.5|415.6|415.5|415.7|415.6|415.6|415.5|56
1750837020000|2025-06-25 07:37:00|415.4|415.3|415.5|415.3|415.5|415.3|415.4|415.3|1403
1750837030000|2025-06-25 07:37:10|415.4|415.2|415.2|415.1|415.4|415.2|415.2|415.1|0
1750837060000|2025-06-25 07:37:40|415.1|415|415.1|415|415.1|415|415.1|415|0
1750837100000|2025-06-25 07:38:20|415|414.8|415|414.8|415|414.8|415|414.8|283
1750837130000|2025-06-25 07:38:50|414.9|414.9|415|414.9|415|414.9|414.9|414.9|1259
1750837150000|2025-06-25 07:39:10|||||||||2410
1750837180000|2025-06-25 07:39:40|||||||||769
1750837190000|2025-06-25 07:39:50|415.1|415|415.1|415|415.1|415|415.1|415|9
1750837230000|2025-06-25 07:40:30|415|414.9|415|414.9|415|414.9|415|414.9|110
1750837310000|2025-06-25 07:41:50|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|0
1750837330000|2025-06-25 07:42:10||414.7||414.7||414.8||414.7|820
1750837370000|2025-06-25 07:42:50|415|414.8|415|414.8|415|414.8|415|414.8|1205
1750837380000|2025-06-25 07:43:00|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|1151
1750837410000|2025-06-25 07:43:30|415||415||415||415||0
1750837430000|2025-06-25 07:43:50|||||||||596
1750837480000|2025-06-25 07:44:40|415.1|415|415.2|415.1|415.2|415.1|415.1|415|1376
1750837490000|2025-06-25 07:44:50||415||415||415||415|0
1750837540000|2025-06-25 07:45:40|415.1|414.9|415|414.9|415.1|414.9|415|414.9|1712
1750837570000|2025-06-25 07:46:10|||||||||712
1750837590000|2025-06-25 07:46:30||414.8||414.8||414.8||414.8|0
1750837630000|2025-06-25 07:47:10|414.9|414.7|414.9|414.7|414.9|414.7|414.8|414.7|1953
1750837680000|2025-06-25 07:48:00||414.8||414.8||414.8||414.8|0
1750837740000|2025-06-25 07:49:00|415||415||415||415||836
1750837770000|2025-06-25 07:49:30||414.9||414.8||414.9||414.8|1093
1750837810000|2025-06-25 07:50:10|414.9|414.9|414.9|414.8|414.9|414.9|414.9|414.8|155
1750837820000|2025-06-25 07:50:20|415|414.9|415.1|415|415.1|415|415|414.9|777
1750837830000|2025-06-25 07:50:30|||||||||1500
1750837850000|2025-06-25 07:50:50|415.2||415.2||415.2||415.2||18
1750837860000|2025-06-25 07:51:00|415.1||415.1||415.1||415.1||1487
1750837930000|2025-06-25 07:52:10|415|414.9|415|414.9|415|414.9|415|414.9|1588
1750837940000|2025-06-25 07:52:20|415.1|415|415.1|415|415.1|415|415.1|415|0
1750838070000|2025-06-25 07:54:30||414.9||414.9||414.9||414.9|1062
1750838080000|2025-06-25 07:54:40||415||415||415||415|0
1750838100000|2025-06-25 07:55:00|415.2||415.2||415.2||415.2||898
1750838170000|2025-06-25 07:56:10|||||||||84
1750838180000|2025-06-25 07:56:20|415.1||415.1||415.1||415.1||0
1750838200000|2025-06-25 07:56:40|415.2|415.1|415.3|415.1|415.3|415.1|415.2|415.1|1874
1750838220000|2025-06-25 07:57:00||415.2||415.2||415.2||415.2|476
1750838250000|2025-06-25 07:57:30|||||||||660
1750838310000|2025-06-25 07:58:30|415.4|415.3|415.3|415.2|415.4|415.3|415.3|415.2|546
1750838390000|2025-06-25 07:59:50|||||||||257
1750838400000|2025-06-25 08:00:00|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|1003
1750838410000|2025-06-25 08:00:10|||||||||600
1750838420000|2025-06-25 08:00:20|||||||||10
1750838430000|2025-06-25 08:00:30|415.1|415|415.1|415|415.1|415|415.1|415|899
1750838460000|2025-06-25 08:01:00|415.2||415.2||415.2||415.2||1622
1750838490000|2025-06-25 08:01:30||415.1||415.1||415.1||415.1|0
1750838500000|2025-06-25 08:01:40|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|1109
1750838560000|2025-06-25 08:02:40||415.1||415.1||415.1||415.1|909
1750838570000|2025-06-25 08:02:50|415.2|415.2|415.5|415.3|415.5|415.3|415.2|415.2|1701
1750838590000|2025-06-25 08:03:10||415.4||415.4||415.4||415.4|0
1750838750000|2025-06-25 08:05:50|415.6|415.5|415.7|415.6|415.7|415.6|415.6|415.5|937
1750838760000|2025-06-25 08:06:00|||||||||808
1750838780000|2025-06-25 08:06:20|||||||||416
1750838820000|2025-06-25 08:07:00|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|75
1750838860000|2025-06-25 08:07:40|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|836
1750838880000|2025-06-25 08:08:00|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|732
1750838950000|2025-06-25 08:09:10|||||||||724
1750838970000|2025-06-25 08:09:30|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|1010
1750839000000|2025-06-25 08:10:00|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|1628
1750839030000|2025-06-25 08:10:30|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|492
1750839080000|2025-06-25 08:11:20||415.7||415.8||415.8||415.7|1400
1750839190000|2025-06-25 08:13:10|||||||||1000
1750839200000|2025-06-25 08:13:20||415.7||415.7||415.7||415.7|747
1750839230000|2025-06-25 08:13:50|415.8||415.8||415.8||415.8||0
1750839240000|2025-06-25 08:14:00|415.9||415.9||415.9||415.9||0
1750839350000|2025-06-25 08:15:50|415.8||415.8||415.8||415.8||0
1750839370000|2025-06-25 08:16:10|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|206
1750839380000|2025-06-25 08:16:20|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.4|466
1750839390000|2025-06-25 08:16:30||415.4||415.4||415.4||415.4|0
1750839430000|2025-06-25 08:17:10|415.7|415.5|415.7|415.6|415.7|415.6|415.7|415.5|3406
1750839440000|2025-06-25 08:17:20|||||||||100
1750839470000|2025-06-25 08:17:50|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|599
1750839520000|2025-06-25 08:18:40|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|145
1750839560000|2025-06-25 08:19:20|||||||||1239
1750839570000|2025-06-25 08:19:30|||||||||1343
1750839580000|2025-06-25 08:19:40|||||||||728
1750839630000|2025-06-25 08:20:30|416|415.9|416|415.9|416|415.9|416|415.9|0
1750839710000|2025-06-25 08:21:50|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|643
1750839720000|2025-06-25 08:22:00|416||416||416||416||86
1750839740000|2025-06-25 08:22:20|415.9||415.9||415.9||415.9||0
1750839770000|2025-06-25 08:22:50|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|500
1750839830000|2025-06-25 08:23:50|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|903
1750839900000|2025-06-25 08:25:00|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|0
1750839930000|2025-06-25 08:25:30|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|1204
1750839990000|2025-06-25 08:26:30|415.6||415.6||415.6||415.6||0
1750840060000|2025-06-25 08:27:40|415.5||415.5||415.5||415.5||0
1750840120000|2025-06-25 08:28:40|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|333
1750840130000|2025-06-25 08:28:50|||||||||158
1750840160000|2025-06-25 08:29:20|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|183
1750840170000|2025-06-25 08:29:30|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|1020
1750840200000|2025-06-25 08:30:00|415.5|415.2|415.5|415.3|415.5|415.3|415.5|415.2|710
1750840220000|2025-06-25 08:30:20|415.4||415.4||415.4||415.4||0
1750840230000|2025-06-25 08:30:30|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|0
1750840270000|2025-06-25 08:31:10|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|1907
1750840290000|2025-06-25 08:31:30|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|902
1750840340000|2025-06-25 08:32:20|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|1022
1750840430000|2025-06-25 08:33:50|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|1020
1750840450000|2025-06-25 08:34:10|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|1100
1750840520000|2025-06-25 08:35:20|415.1|415|415.1|415|415.1|415|415.1|415|206
1750840560000|2025-06-25 08:36:00|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|1947
1750840610000|2025-06-25 08:36:50|415.1|415|415.1|415|415.1|415|415.1|415|500
1750840630000|2025-06-25 08:37:10||414.9||414.9||414.9||414.9|11
1750840680000|2025-06-25 08:38:00||415||415||415||415|0
1750840730000|2025-06-25 08:38:50|||||||||298
1750840790000|2025-06-25 08:39:50|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|292
1750840800000|2025-06-25 08:40:00|415.1|415|415.1|415|415.2|415|415.1|415|1157
1750840860000|2025-06-25 08:41:00|415|414.9|415|414.9|415|414.9|415|414.9|1317
1750840890000|2025-06-25 08:41:30|||||||||300
1750840930000|2025-06-25 08:42:10|415.1|415|415.1|415|415.1|415|415.1|415|0
1750840940000|2025-06-25 08:42:20|415|414.9|414.9|414.8|415|414.9|414.9|414.8|1805
1750840950000|2025-06-25 08:42:30|415|414.9|415|414.9|415|414.9|415|414.9|0
1750840960000|2025-06-25 08:42:40|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|16485
1750840970000|2025-06-25 08:42:50|415|414.9|415|414.9|415|414.9|415|414.9|982
1750841030000|2025-06-25 08:43:50|||||||||758
1750841050000|2025-06-25 08:44:10|415.1||415.1||415.1||415.1||150
1750841100000|2025-06-25 08:45:00|415||415||415||415||0
1750841110000|2025-06-25 08:45:10|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|1443
1750841150000|2025-06-25 08:45:50|415|414.9|415|414.9|415|414.9|415|414.9|0
1750841160000|2025-06-25 08:46:00|415.1||415.1||415.1||415.1||249
1750841180000|2025-06-25 08:46:20|415||415.1||415.1||415||0
1750841210000|2025-06-25 08:46:50|415||415||415||415||0
1750841220000|2025-06-25 08:47:00|||||||||1800
1750841350000|2025-06-25 08:49:10|415.1|415|415.1|415|415.1|415|415.1|414.9|2428
1750841380000|2025-06-25 08:49:40|||||||||109
1750841390000|2025-06-25 08:49:50|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|1030
1750841400000|2025-06-25 08:50:00|||||||||1141
1750841430000|2025-06-25 08:50:30|415.1|415|415.1|415|415.1|415|415.1|415|834
1750841450000|2025-06-25 08:50:50|415.2||415.2||415.2||415.2||0
1750841510000|2025-06-25 08:51:50|415.1||415.1||415.1||415.1||0
1750841520000|2025-06-25 08:52:00|415.2||415.2||415.2||415.2||0
1750841560000|2025-06-25 08:52:40|415.1|414.9|415|414.9|415.1|414.9|415|414.9|0
1750841570000|2025-06-25 08:52:50|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|230
1750841640000|2025-06-25 08:54:00||414.7||414.7||414.7||414.7|913
1750841700000|2025-06-25 08:55:00|414.8||414.8||414.8||414.8||0
1750841720000|2025-06-25 08:55:20|||||||||689
1750841740000|2025-06-25 08:55:40|||||||||1005
1750841820000|2025-06-25 08:57:00|||||||||1728
1750841860000|2025-06-25 08:57:40||414.6||414.6||414.6||414.6|0
1750841890000|2025-06-25 08:58:10|414.7||414.7||414.7||414.7||0
1750841910000|2025-06-25 08:58:30|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|1249
1750841940000|2025-06-25 08:59:00|||||||||1503
1750841970000|2025-06-25 08:59:30|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|844
1750841980000|2025-06-25 08:59:40|||||||||752
1750841990000|2025-06-25 08:59:50|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|417
1750842020000|2025-06-25 09:00:20||414.2||414.3||414.3||414.2|0
1750842030000|2025-06-25 09:00:30|414.3|414.2|414.2|414.1|414.3|414.2|414.2|414.1|0
1750842070000|2025-06-25 09:01:10|414.1|414|414.1|414|414.1|414|414.1|414|203
1750842080000|2025-06-25 09:01:20|414|413.9|414|413.9|414|413.9|414|413.9|1973
1750842100000|2025-06-25 09:01:40|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|732
1750842110000|2025-06-25 09:01:50||413.7||413.7||413.7||413.7|0
1750842120000|2025-06-25 09:02:00|413.8||413.8||413.8||413.8||0
1750842130000|2025-06-25 09:02:10|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1750842180000|2025-06-25 09:03:00|||||||||1545
1750842220000|2025-06-25 09:03:40|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|785
1750842230000|2025-06-25 09:03:50|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|988
1750842240000|2025-06-25 09:04:00|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|2194
1750842260000|2025-06-25 09:04:20|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1750842280000|2025-06-25 09:04:40||413.5||413.5||413.5||413.5|0
1750842290000|2025-06-25 09:04:50|413.6||413.6||413.6||413.6||0
1750842300000|2025-06-25 09:05:00|413.5|413.4|413.6|413.4|413.6|413.4|413.5|413.4|760
1750842350000|2025-06-25 09:05:50||413.5||413.5||413.5||413.5|0
1750842450000|2025-06-25 09:07:30|413.5|413.4|413.5|413.3|413.5|413.4|413.4|413.3|155
1750842470000|2025-06-25 09:07:50||413.4||413.4||413.4||413.4|65
1750842480000|2025-06-25 09:08:00|413.6||413.6||413.6||413.6||2094
1750842530000|2025-06-25 09:08:50|413.7|413.5|413.7|413.6|413.7|413.6|413.7|413.5|0
1750842540000|2025-06-25 09:09:00|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1750842600000|2025-06-25 09:10:00|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|1133
1750842620000|2025-06-25 09:10:20|413.6|413.5|413.7|413.5|413.7|413.5|413.6|413.5|489
1750842640000|2025-06-25 09:10:40||413.6||413.5||413.6||413.5|0
1750842660000|2025-06-25 09:11:00||413.6||413.5||413.6||413.5|504
1750842710000|2025-06-25 09:11:50|413.6||413.6||413.6||413.6||0
1750842820000|2025-06-25 09:13:40|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|1290
1750842880000|2025-06-25 09:14:40|||||||||2000
1750842910000|2025-06-25 09:15:10|||||||||305
1750842920000|2025-06-25 09:15:20||413.3||413.3||413.3||413.3|0
1750842940000|2025-06-25 09:15:40|413.4|413.2|413.3|413.2|413.4|413.2|413.3|413.2|234
1750842970000|2025-06-25 09:16:10|||||||||158
1750843010000|2025-06-25 09:16:50|413.4|413.3|413.6|413.4|413.6|413.4|413.4|413.3|859
1750843080000|2025-06-25 09:18:00||413.5||413.5||413.5||413.5|3828
1750843090000|2025-06-25 09:18:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|46
1750843170000|2025-06-25 09:19:30|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1750843220000|2025-06-25 09:20:20|||||||||146
1750843240000|2025-06-25 09:20:40|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|2009
1750843260000|2025-06-25 09:21:00|413.8||413.7||413.8||413.7||1570
1750843280000|2025-06-25 09:21:20|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|173
1750843320000|2025-06-25 09:22:00|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|743
1750843330000|2025-06-25 09:22:10|413.8||413.8||413.8||413.8||1248
1750843380000|2025-06-25 09:23:00||413.7||413.6||413.7||413.6|0
1750843420000|2025-06-25 09:23:40||413.7||413.7||413.7||413.7|2233
1750843430000|2025-06-25 09:23:50||413.6||413.6||413.6||413.6|876
1750843450000|2025-06-25 09:24:10||413.7||413.7||413.7||413.7|0
1750843470000|2025-06-25 09:24:30|413.9|413.8|414|413.8|414|413.9|413.9|413.8|741
1750843500000|2025-06-25 09:25:00|413.9||413.9||413.9||413.9||0
1750843540000|2025-06-25 09:25:40||413.7||413.7||413.7||413.7|0
1750843580000|2025-06-25 09:26:20|413.8||413.8||413.8||413.8||106
1750843690000|2025-06-25 09:28:10|||||||||60
1750843720000|2025-06-25 09:28:40|||||||||308
1750843730000|2025-06-25 09:28:50|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1750843780000|2025-06-25 09:29:40||413.5||413.5||413.5||413.5|1664
1750843800000|2025-06-25 09:30:00||413.6||413.6||413.6||413.6|0
1750843860000|2025-06-25 09:31:00|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|1841
1750843880000|2025-06-25 09:31:20|||||||||228
1750843930000|2025-06-25 09:32:10|413.9||413.9||413.9||413.9||0
1750843990000|2025-06-25 09:33:10||413.8||413.8||413.8||413.8|0
1750844000000|2025-06-25 09:33:20|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|1352
1750844050000|2025-06-25 09:34:10|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|1797
1750844060000|2025-06-25 09:34:20|414||413.9||414||413.9||47
1750844140000|2025-06-25 09:35:40|414|413.9|414|413.9|414|413.9|414|413.9|93
1750844180000|2025-06-25 09:36:20|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|850
1750844200000|2025-06-25 09:36:40|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|864
1750844220000|2025-06-25 09:37:00|413.6|413.5|413.5|413.3|413.6|413.5|413.5|413.3|156
1750844230000|2025-06-25 09:37:10|413.4||413.4||413.4||413.4||0
1750844250000|2025-06-25 09:37:30|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|849
1750844260000|2025-06-25 09:37:40||413.1||413.1||413.1||413.1|1005
1750844280000|2025-06-25 09:38:00||413.2||413.2||413.2||413.2|0
1750844290000|2025-06-25 09:38:10|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1750844300000|2025-06-25 09:38:20||413.2||413.2||413.2||413.2|0
1750844320000|2025-06-25 09:38:40|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1750844370000|2025-06-25 09:39:30||413.2||413.2||413.2||413.2|0
1750844390000|2025-06-25 09:39:50|||||||||999
1750844430000|2025-06-25 09:40:30|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|2704
1750844460000|2025-06-25 09:41:00|413.1|413|413|412.8|413.1|413|413|412.8|4463
1750844550000|2025-06-25 09:42:30|412.9||412.9||412.9||412.9||1616
1750844620000|2025-06-25 09:43:40||412.7||412.7||412.7||412.7|0
1750844650000|2025-06-25 09:44:10||412.8||412.8||412.8||412.8|853
1750844690000|2025-06-25 09:44:50||412.7||412.7||412.7||412.7|0
1750844710000|2025-06-25 09:45:10||412.8||412.8||412.8||412.8|0
1750844740000|2025-06-25 09:45:40|||||||||1096
1750844750000|2025-06-25 09:45:50||412.7||412.7||412.7||412.7|4007
1750844760000|2025-06-25 09:46:00||412.8||412.8||412.8||412.8|0
1750844820000|2025-06-25 09:47:00||412.7||412.8||412.8||412.7|877
1750844840000|2025-06-25 09:47:20||412.7||412.7||412.7||412.7|0
1750844850000|2025-06-25 09:47:30|412.8||412.8||412.8||412.8||0
1750844860000|2025-06-25 09:47:40|412.9||412.9||412.9||412.9||3611
1750844910000|2025-06-25 09:48:30||412.8||412.8||412.8||412.8|0
1750844930000|2025-06-25 09:48:50|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|144
1750844960000|2025-06-25 09:49:20|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|0
1750844990000|2025-06-25 09:49:50||412.5||412.6||412.6||412.5|0
1750845000000|2025-06-25 09:50:00|||||||||2744
1750845010000|2025-06-25 09:50:10|412.8||412.8||412.8||412.8||989
1750845020000|2025-06-25 09:50:20|412.7|412.7|412.7|412.6|412.7|412.7|412.7|412.6|556
1750845050000|2025-06-25 09:50:50|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|2005
1750845060000|2025-06-25 09:51:00|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|1230
1750845080000|2025-06-25 09:51:20||412.7||412.7||412.7||412.7|714
1750845130000|2025-06-25 09:52:10|413.1|413|413.1|413|413.1|413|413.1|413|0
1750845140000|2025-06-25 09:52:20|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1750845160000|2025-06-25 09:52:40|413|412.9|413.1|413|413.1|413|413|412.9|1586
1750845200000|2025-06-25 09:53:20|413|412.9|413|412.8|413|412.9|413|412.8|0
1750845240000|2025-06-25 09:54:00|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1750845310000|2025-06-25 09:55:10|413.1|413|413.1|413|413.1|413|413.1|413|0
1750845350000|2025-06-25 09:55:50|413|412.9|413|412.9|413|412.9|413|412.8|0
1750845360000|2025-06-25 09:56:00|413.1||413.1||413.1||413.1||173
1750845370000|2025-06-25 09:56:10|413|412.8|413|412.9|413|412.9|413|412.8|150
1750845380000|2025-06-25 09:56:20||412.8||412.8||412.8||412.8|790
1750845430000|2025-06-25 09:57:10|||||||||2
1750845440000|2025-06-25 09:57:20|412.9|412.9|413.1|412.9|413.1|412.9|412.9|412.9|82
1750845460000|2025-06-25 09:57:40|413||413||413||413||0
1750845470000|2025-06-25 09:57:50|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|103
1750845570000|2025-06-25 09:59:30|||||||||320
1750845590000|2025-06-25 09:59:50|413|412.9|413|412.9|413|412.9|413|412.9|2744
1750845600000|2025-06-25 10:00:00|413.1|413|413.2|413.1|413.2|413.1|413.1|413|4463
1750845680000|2025-06-25 10:01:20|||||||||40
1750845730000|2025-06-25 10:02:10|413.1|413|413.1|413|413.1|413|413.1|413|1414
1750845750000|2025-06-25 10:02:30|413.2||413.2||413.2||413.2||0
1750845780000|2025-06-25 10:03:00||413.1||413.1||413.1||413.1|256
1750845800000|2025-06-25 10:03:20|413.1|413|413.1|413|413.1|413|413.1|413|959
1750845820000|2025-06-25 10:03:40||412.9||412.9||412.9||412.9|888
1750845850000|2025-06-25 10:04:10|413||413||413||413||0
1750845920000|2025-06-25 10:05:20|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|822
1750845940000|2025-06-25 10:05:40|413||413||413||413||1801
1750845970000|2025-06-25 10:06:10||412.9||412.9||412.9||412.9|0
1750846070000|2025-06-25 10:07:50|413.1|413|413.1|413|413.1|413|413.1|413|146
1750846090000|2025-06-25 10:08:10|413.2|413.1|413.3|413.2|413.3|413.2|413.2|413.1|1738
1750846100000|2025-06-25 10:08:20|||||||||734
1750846140000|2025-06-25 10:09:00|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1750846160000|2025-06-25 10:09:20|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|446
1750846210000|2025-06-25 10:10:10|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|1558
1750846260000|2025-06-25 10:11:00|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1750846270000|2025-06-25 10:11:10|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1750846280000|2025-06-25 10:11:20|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|1819
1750846330000|2025-06-25 10:12:10|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|846
1750846440000|2025-06-25 10:14:00|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|564
1750846500000|2025-06-25 10:15:00|413.8||413.8||413.8||413.8||464
1750846520000|2025-06-25 10:15:20|413.7||413.7||413.7||413.7||0
1750846530000|2025-06-25 10:15:30|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1750846550000|2025-06-25 10:15:50|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1750846580000|2025-06-25 10:16:20|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1750846620000|2025-06-25 10:17:00|413.6|413.5|413.7|413.5|413.7|413.5|413.6|413.5|2500
1750846690000|2025-06-25 10:18:10|413.6||413.6||413.6||413.6||0
1750846700000|2025-06-25 10:18:20|||||||||1137
1750846710000|2025-06-25 10:18:30|413.7||413.7||413.7||413.7||0
1750846810000|2025-06-25 10:20:10||413.6||413.6||413.6||413.6|0
1750846860000|2025-06-25 10:21:00|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|312
1750846870000|2025-06-25 10:21:10||413.6||413.6||413.6||413.6|1435
1750846930000|2025-06-25 10:22:10|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|2057
1750846960000|2025-06-25 10:22:40||413.6||413.6||413.6||413.6|168
1750846980000|2025-06-25 10:23:00|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|220
1750847030000|2025-06-25 10:23:50||413.6||413.6||413.6||413.6|1536
1750847090000|2025-06-25 10:24:50|413.7||413.7||413.7||413.7||0
1750847120000|2025-06-25 10:25:20||413.5||413.6||413.6||413.5|0
1750847150000|2025-06-25 10:25:50|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1750847190000|2025-06-25 10:26:30||413.4||413.4||413.4||413.4|0
1750847250000|2025-06-25 10:27:30||413.5||413.5||413.5||413.5|0
1750847430000|2025-06-25 10:30:30||413.4||413.4||413.4||413.4|1063
1750847440000|2025-06-25 10:30:40||413.5||413.5||413.5||413.5|0
1750847460000|2025-06-25 10:31:00|413.7||413.7||413.7||413.7||1072
1750847480000|2025-06-25 10:31:20|413.6||413.6||413.6||413.6||0
1750847500000|2025-06-25 10:31:40|413.7||413.7||413.7||413.7||0
1750847650000|2025-06-25 10:34:10|413.6|413.4|413.5|413.4|413.6|413.4|413.5|413.4|274
1750847680000|2025-06-25 10:34:40|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|982
1750847700000|2025-06-25 10:35:00|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|0
1750847710000|2025-06-25 10:35:10|413.4||413.4||413.4||413.4||0
1750847730000|2025-06-25 10:35:30|413.3||413.3||413.3||413.3||0
1750847750000|2025-06-25 10:35:50|413.4||413.4||413.4||413.4||0
1750847760000|2025-06-25 10:36:00||413.3||413.3||413.3||413.3|0
1750847790000|2025-06-25 10:36:30|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|789
1750847830000|2025-06-25 10:37:10|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|492
1750847850000|2025-06-25 10:37:30|413.3||413.3||413.3||413.3||758
1750847880000|2025-06-25 10:38:00|||||||||2493
1750847900000|2025-06-25 10:38:20|413.2||413.3||413.3||413.2||2573
1750847960000|2025-06-25 10:39:20||413.2||413.2||413.2||413.2|0
1750848090000|2025-06-25 10:41:30|||||||||740
1750848100000|2025-06-25 10:41:40|413.4|413.3|413.3|413.2|413.4|413.3|413.3|413.2|879
1750848120000|2025-06-25 10:42:00|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|1068
1750848130000|2025-06-25 10:42:10|||||||||575
1750848140000|2025-06-25 10:42:20|413.1|413|413.1|413|413.1|413|413.1|413|698
1750848160000|2025-06-25 10:42:40|413|412.9|413|412.9|413|412.9|413|412.9|1806
1750848170000|2025-06-25 10:42:50||412.8||412.9||412.9||412.8|0
1750848180000|2025-06-25 10:43:00||412.8||412.8||412.8||412.8|0
1750848210000|2025-06-25 10:43:30|412.9|412.7|412.8|412.6|412.9|412.7|412.8|412.6|2548
1750848230000|2025-06-25 10:43:50|412.7||412.7||412.7||412.7||165
1750848240000|2025-06-25 10:44:00|||||||||68
1750848280000|2025-06-25 10:44:40||412.5||412.5||412.5||412.5|1125
1750848290000|2025-06-25 10:44:50|412.6||412.7||412.7||412.6||0
1750848300000|2025-06-25 10:45:00||412.6||412.6||412.6||412.6|0
1750848330000|2025-06-25 10:45:30|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|742
1750848340000|2025-06-25 10:45:40|||||||||100
1750848360000|2025-06-25 10:46:00|412.5|412.3|412.5|412.3|412.5|412.3|412.5|412.3|0
1750848370000|2025-06-25 10:46:10|412.4|412.2|412.3|412.1|412.4|412.2|412.3|412.1|0
1750848410000|2025-06-25 10:46:50|412.2|412|412.2|412|412.2|412|412.2|412|425
1750848420000|2025-06-25 10:47:00|412.1||412.2||412.2||412.1||0
1750848430000|2025-06-25 10:47:10|412|411.9|412|411.8|412|411.9|412|411.8|225
1750848440000|2025-06-25 10:47:20|412.1|411.9|412.1|411.9|412.1|411.9|412.1|411.9|2748
1750848460000|2025-06-25 10:47:40|412|411.8|411.9|411.7|412|411.8|411.9|411.7|797
1750848470000|2025-06-25 10:47:50|412|411.8|412|411.8|412|411.8|412|411.8|1800
1750848480000|2025-06-25 10:48:00|411.9||411.9||411.9||411.9||1225
1750848490000|2025-06-25 10:48:10||411.7||411.8||411.8||411.7|0
1750848500000|2025-06-25 10:48:20||411.7||411.8||411.8||411.7|0
1750848540000|2025-06-25 10:49:00|||||||||1000
1750848550000|2025-06-25 10:49:10|412|411.9|412|411.9|412|411.9|412|411.9|0
1750848560000|2025-06-25 10:49:20|412.1||412.1||412.1||412.1||770
1750848580000|2025-06-25 10:49:40||412||412||412||412|0
1750848590000|2025-06-25 10:49:50|||||||||768
1750848600000|2025-06-25 10:50:00||411.9||411.9||411.9||411.9|846
1750848610000|2025-06-25 10:50:10|412|412|412.1|412|412.1|412|412|412|0
1750848620000|2025-06-25 10:50:20|412.2|412.1|412.3|412.1|412.3|412.1|412.2|412.1|743
1750848650000|2025-06-25 10:50:50|412.2|412.2|412.3|412.2|412.3|412.2|412.2|412.2|0
1750848660000|2025-06-25 10:51:00||412.1||412.2||412.2||412.1|0
1750848670000|2025-06-25 10:51:10||412.1||412.2||412.2||412.1|0
1750848710000|2025-06-25 10:51:50|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|1097
1750848720000|2025-06-25 10:52:00|412.5|412.2|412.2|412.1|412.5|412.2|412.2|412.1|1315
1750848730000|2025-06-25 10:52:10|412.1|412|412.1|412|412.1|412|412.1|412|150
1750848740000|2025-06-25 10:52:20||411.9||411.9||411.9||411.9|0
1750848760000|2025-06-25 10:52:40|412||412||412||412||0
1750848770000|2025-06-25 10:52:50|412.1|412|412.1|412|412.1|412|412.1|412|1151
1750848780000|2025-06-25 10:53:00|412|411.9|412|411.9|412|411.9|412|411.9|0
1750848790000|2025-06-25 10:53:10|412.1||412.1||412.1||412.1||0
1750848800000|2025-06-25 10:53:20|412.2|412|412.2|412|412.2|412|412.2|412|117
1750848820000|2025-06-25 10:53:40|412.1||412.1||412.1||412.1||0
1750848860000|2025-06-25 10:54:20|412|411.9|412|411.9|412|411.9|412|411.9|515
1750848870000|2025-06-25 10:54:30|412.1|412|412.2|412|412.2|412.1|412.1|412|105
1750848880000|2025-06-25 10:54:40|412.1||412.1||412.1||412.1||0
1750848940000|2025-06-25 10:55:40|||||||||251
1750848960000|2025-06-25 10:56:00|412.2|412.1|412.3|412.2|412.3|412.2|412.2|412.1|590
1750848990000|2025-06-25 10:56:30|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|153
1750849020000|2025-06-25 10:57:00||412.2||412.2||412.2||412.2|2704
1750849040000|2025-06-25 10:57:20|412.3|412.3|412.4|412.3|412.4|412.3|412.3|412.3|0
1750849070000|2025-06-25 10:57:50|412.5|412.4|412.5|412.3|412.5|412.4|412.5|412.3|1644
1750849080000|2025-06-25 10:58:00||412.4||412.4||412.4||412.4|0
1750849120000|2025-06-25 10:58:40|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|0
1750849130000|2025-06-25 10:58:50|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|3906
1750849140000|2025-06-25 10:59:00|412.4|412.3|412.5|412.3|412.5|412.4|412.4|412.3|183
1750849150000|2025-06-25 10:59:10|412.4||412.4||412.4||412.4||0
1750849170000|2025-06-25 10:59:30|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|2723
1750849190000|2025-06-25 10:59:50|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|1769
1750849210000|2025-06-25 11:00:10|412.6|412.5|412.7|412.6|412.7|412.6|412.6|412.5|150
1750849220000|2025-06-25 11:00:20|412.6|412.5|412.6|412.4|412.6|412.5|412.6|412.4|507
1750849230000|2025-06-25 11:00:30|412.5|412.3|412.4|412.3|412.5|412.3|412.4|412.3|0
1750849240000|2025-06-25 11:00:40||412.2||412.2||412.2||412.2|0
1750849250000|2025-06-25 11:00:50||412.3||412.3||412.3||412.3|0
1750849260000|2025-06-25 11:01:00||412.2||412.3||412.3||412.2|0
1750849270000|2025-06-25 11:01:10|||||||||692
1750849320000|2025-06-25 11:02:00|412.3|412.2|412.3|412.1|412.3|412.3|412.3|412.1|77
1750849330000|2025-06-25 11:02:10|412.2|412|412.2|412|412.2|412|412.2|412|2573
1750849340000|2025-06-25 11:02:20||412.1||412.1||412.1||412.1|0
1750849350000|2025-06-25 11:02:30|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|463
1750849360000|2025-06-25 11:02:40||412.1||412.1||412.1||412.1|0
1750849370000|2025-06-25 11:02:50|412.2|412|412.2|412|412.2|412|412.2|412|0
1750849380000|2025-06-25 11:03:00||412.1||412.1||412.1||412.1|0
1750849400000|2025-06-25 11:03:20|412.1|412|412.1|412|412.1|412|412.1|412|437
1750849420000|2025-06-25 11:03:40|412|411.9|411.9|411.8|412|411.9|411.9|411.8|834
1750849440000|2025-06-25 11:04:00|411.8|411.7|411.7|411.5|411.8|411.7|411.7|411.5|4507
1750849450000|2025-06-25 11:04:10|411.6|411.4|411.6|411.5|411.7|411.5|411.6|411.4|2573
1750849460000|2025-06-25 11:04:20|411.7||411.6||411.7||411.6||0
1750849470000|2025-06-25 11:04:30|411.7||411.7||411.7||411.6||0
1750849480000|2025-06-25 11:04:40|411.6||411.7||411.7||411.6||0
1750849490000|2025-06-25 11:04:50|411.6|411.6|411.7|411.6|411.7|411.6|411.6|411.6|0
1750849500000|2025-06-25 11:05:00|411.8|411.7|411.7|411.6|411.8|411.7|411.7|411.6|2475
1750849510000|2025-06-25 11:05:10|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|729
1750849520000|2025-06-25 11:05:20|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|0
1750849530000|2025-06-25 11:05:30|411.8||411.7||411.8||411.7||744
1750849540000|2025-06-25 11:05:40||411.5||411.5||411.5||411.5|2684
1750849550000|2025-06-25 11:05:50|411.6||411.7||411.7||411.6||0
1750849580000|2025-06-25 11:06:20|411.6|411.3|411.5|411.3|411.6|411.3|411.5|411.3|0
1750849590000|2025-06-25 11:06:30|411.4||411.5||411.5||411.4||0
1750849600000|2025-06-25 11:06:40|411.4|411.2|411.3|411.2|411.4|411.2|411.2|411.1|3789
1750849610000|2025-06-25 11:06:50|411.2|411.1|411.2|411.1|411.3|411.1|411.2|411.1|699
1750849630000|2025-06-25 11:07:10|411.3||411.3||411.3||411.3||2573
1750849640000|2025-06-25 11:07:20|411|410.9|410.8|410.7|411|410.9|410.8|410.7|912
1750849650000|2025-06-25 11:07:30|410.9|410.8|410.9|410.7|410.9|410.8|410.9|410.7|1229
1750849660000|2025-06-25 11:07:40|410.8|410.6|410.7|410.5|410.8|410.6|410.6|410.5|743
1750849670000|2025-06-25 11:07:50|410.6|410.6|410.6|410.4|410.7|410.6|410.5|410.4|3191
1750849680000|2025-06-25 11:08:00||410.5||410.5||410.5||410.5|0
1750849690000|2025-06-25 11:08:10|410.7|410.6|410.7|410.5|410.7|410.6|410.7|410.5|610
1750849700000|2025-06-25 11:08:20|410.6|410.4|410.6|410.5|410.6|410.5|410.6|410.4|0
1750849720000|2025-06-25 11:08:40|||||||||1390
1750849740000|2025-06-25 11:09:00|410.7|410.6|410.6|410.4|410.7|410.6|410.6|410.4|1351
1750849750000|2025-06-25 11:09:10|410.4|410.3|410.4|410.2|410.4|410.3|410.4|410.2|776
1750849760000|2025-06-25 11:09:20|||||||||500
1750849770000|2025-06-25 11:09:30|410.2|410|410.2|410|410.2|410|410.2|410|2573
1750849780000|2025-06-25 11:09:40|410.1|409.9|410.2|410|410.2|410|410.1|409.9|3061
1750849790000|2025-06-25 11:09:50|410.3|410.1|410.4|410.3|410.4|410.3|410.3|410.1|1980
1750849800000|2025-06-25 11:10:00|410.3|410.2|410.3|410.2|410.4|410.2|410.3|410.2|939
1750849820000|2025-06-25 11:10:20|410.4||410.4||410.4||410.4||755
1750849830000|2025-06-25 11:10:30||410.3||410.3||410.3||410.3|0
1750849840000|2025-06-25 11:10:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|77
1750849880000|2025-06-25 11:11:20|||||||||1430
1750849930000|2025-06-25 11:12:10|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|280
1750849940000|2025-06-25 11:12:20|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|1358
1750849950000|2025-06-25 11:12:30||410.3||410.4||410.4||410.3|0
1750849960000|2025-06-25 11:12:40|410.4|410.3|410.4|410.2|410.4|410.3|410.4|410.2|0
1750849970000|2025-06-25 11:12:50|410|409.9|409.8|409.7|410|409.9|409.8|409.6|3377
1750849980000|2025-06-25 11:13:00|409.9|409.8|409.9|409.8|410|409.8|409.9|409.8|771
1750849990000|2025-06-25 11:13:10|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1750850000000|2025-06-25 11:13:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|2073
1750850010000|2025-06-25 11:13:30|409.6|409.5|409.1|409|409.6|409.5|409.1|409|4066
1750850020000|2025-06-25 11:13:40|409|408.9|409.2|409|409.2|409|409|408.9|121
1750850030000|2025-06-25 11:13:50||409.1||409.1||409.1||409.1|0
1750850040000|2025-06-25 11:14:00|409.1|409|408.9|408.8|409.1|409|408.9|408.7|6658
1750850050000|2025-06-25 11:14:10|408.8|408.7|408.7|408.5|408.8|408.7|408.7|408.5|3363
1750850060000|2025-06-25 11:14:20|408.5|408.4|408.1|408|408.6|408.4|408.1|408|3646
1750850070000|2025-06-25 11:14:30|408.4|408.2|408.5|408.3|408.5|408.3|408.3|408.1|1333
1750850080000|2025-06-25 11:14:40|408.6|408.4|408.7|408.5|408.7|408.5|408.5|408.4|1596
1750850090000|2025-06-25 11:14:50||408.6||408.6||408.6||408.5|6
1750850100000|2025-06-25 11:15:00|408.4|408.2|408.7|408.5|408.7|408.5|408.4|408.2|3873
1750850110000|2025-06-25 11:15:10|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|0
1750850120000|2025-06-25 11:15:20|408.5|408.3|409.1|409|409.1|409|408.5|408.3|2043
1750850130000|2025-06-25 11:15:30|409.6|409.4|409.5|409.3|409.6|409.4|409.5|409.3|3403
1750850140000|2025-06-25 11:15:40|409.4||409.4||409.4||409.4||0
1750850150000|2025-06-25 11:15:50|409.5||409.5||409.5||409.5||0
1750850230000|2025-06-25 11:17:10|409.3|409.1|409.2|409.1|409.3|409.1|409.2|409|0
1750850240000|2025-06-25 11:17:20|409.3|409.2|409.3|409.1|409.3|409.2|409.3|409.1|122
1750850260000|2025-06-25 11:17:40|409.4|409.3|409.5|409.4|409.5|409.4|409.4|409.3|452
1750850270000|2025-06-25 11:17:50|409.7|409.6|409.7|409.5|409.7|409.6|409.7|409.5|2573
1750850300000|2025-06-25 11:18:20|409.6|409.4|409.3|409.2|409.6|409.4|409.3|409.1|2285
1750850310000|2025-06-25 11:18:30|409.4|409.1|409.2|409.1|409.4|409.1|409.2|409.1|917
1750850350000|2025-06-25 11:19:10|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|77
1750850360000|2025-06-25 11:19:20|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|0
1750850370000|2025-06-25 11:19:30||409.3||409.2||409.3||409.2|0
1750850380000|2025-06-25 11:19:40||409.3||409.3||409.3||409.3|0
1750850390000|2025-06-25 11:19:50|409.6|409.4|409.6|409.5|409.6|409.5|409.6|409.4|117
1750850400000|2025-06-25 11:20:00|409.4|409.2|409.3|409.2|409.4|409.2|409.3|409.2|839
1750850410000|2025-06-25 11:20:10|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1750850430000|2025-06-25 11:20:30|409.3|409.2|409.3|409.1|409.3|409.2|409.3|409.1|454
1750850450000|2025-06-25 11:20:50|409.2|409.3|409.4|409.3|409.4|409.3|409.2|409.3|0
1750850460000|2025-06-25 11:21:00|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1750850470000|2025-06-25 11:21:10|409.6|409.5|409.6|409.4|409.6|409.5|409.6|409.4|820
1750850500000|2025-06-25 11:21:40|409.5||409.5||409.5||409.5||0
1750850510000|2025-06-25 11:21:50|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1750850540000|2025-06-25 11:22:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|529
1750850560000|2025-06-25 11:22:40|409.7|409.5|409.7|409.6|409.7|409.6|409.7|409.5|297
1750850570000|2025-06-25 11:22:50||409.5||409.5||409.5||409.5|0
1750850600000|2025-06-25 11:23:20|409.5|409.3|409.5|409.3|409.5|409.4|409.5|409.3|1650
1750850610000|2025-06-25 11:23:30||409.4||409.4||409.4||409.4|0
1750850640000|2025-06-25 11:24:00|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|872
1750850650000|2025-06-25 11:24:10|409.3|409.2|409.4|409.3|409.4|409.3|409.3|409.1|0
1750850670000|2025-06-25 11:24:30|409.3|409.2|409.4|409.3|409.4|409.3|409.3|409.2|201
1750850680000|2025-06-25 11:24:40|||||||||300
1750850700000|2025-06-25 11:25:00|409.5|409.4|409.4|409.3|409.5|409.4|409.4|409.3|0
1750850730000|2025-06-25 11:25:30|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|0
1750850750000|2025-06-25 11:25:50||409.5||409.5||409.5||409.5|0
1750850780000|2025-06-25 11:26:20|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|1144
1750850790000|2025-06-25 11:26:30|409.7||409.7||409.7||409.7||0
1750850800000|2025-06-25 11:26:40|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|1159
1750850820000|2025-06-25 11:27:00|409.7||409.6||409.7||409.6||0
1750850830000|2025-06-25 11:27:10||409.4||409.4||409.4||409.4|0
1750850870000|2025-06-25 11:27:50|409.7|409.6|409.7|409.5|409.7|409.6|409.7|409.5|807
1750850890000|2025-06-25 11:28:10|409.5|409.6|409.5|409.4|409.5|409.6|409.5|409.4|647
1750850900000|2025-06-25 11:28:20|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|25
1750850930000|2025-06-25 11:28:50|||||||||811
1750850970000|2025-06-25 11:29:30|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|124
1750851000000|2025-06-25 11:30:00|409.3|409.2|409.2|409.1|409.3|409.2|409.2|409.1|440
1750851010000|2025-06-25 11:30:10|||||||||265
1750851030000|2025-06-25 11:30:30|409|408.9|408.9|408.8|409|408.9|408.9|408.7|2461
1750851040000|2025-06-25 11:30:40|||||||||2000
1750851060000|2025-06-25 11:31:00|409.2|409|409.3|409.2|409.3|409.2|409.2|409|0
1750851080000|2025-06-25 11:31:20|409.5|409.1|409.5|409.3|409.5|409.3|409.5|409.1|0
1750851100000|2025-06-25 11:31:40|409.4|409.5|409.6|409.4|409.6|409.5|409.4|409.4|57
1750851120000|2025-06-25 11:32:00||409.5||409.5||409.5||409.5|0
1750851140000|2025-06-25 11:32:20|409.7||409.7||409.7||409.7||0
1750851160000|2025-06-25 11:32:40|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|1114
1750851170000|2025-06-25 11:32:50|409.7|409.7|409.9|409.8|409.9|409.8|409.7|409.6|1500
1750851220000|2025-06-25 11:33:40|409.8|409.6|409.8|409.7|409.8|409.7|409.8|409.6|1298
1750851230000|2025-06-25 11:33:50|410|409.8|410.1|409.9|410.1|409.9|410|409.8|297
1750851240000|2025-06-25 11:34:00|410.2|410|410.2|410|410.2|410|410.2|410|0
1750851290000|2025-06-25 11:34:50|410.1||410.2||410.2||410.1||0
1750851300000|2025-06-25 11:35:00|410.1|410.1|410.3|410.1|410.3|410.1|410.1|410.1|1827
1750851310000|2025-06-25 11:35:10|410.5|410.3|410.4|410.3|410.5|410.3|410.4|410.3|1108
1750851320000|2025-06-25 11:35:20|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|707
1750851330000|2025-06-25 11:35:30|410.6|410.5|410.6|410.5|410.8|410.6|410.6|410.5|1153
1750851400000|2025-06-25 11:36:40||410.4||410.4||410.4||410.4|1929
1750851450000|2025-06-25 11:37:30|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|101
1750851460000|2025-06-25 11:37:40|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|2466
1750851500000|2025-06-25 11:38:20|410.9|410.8|410.7|410.6|410.9|410.8|410.7|410.6|2642
1750851560000|2025-06-25 11:39:20|410.8|410.7|410.8|410.7|410.9|410.7|410.8|410.7|0
1750851590000|2025-06-25 11:39:50|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1750851730000|2025-06-25 11:42:10|410.5|410.3|410.3|410.1|410.5|410.3|410.3|410.1|167
1750851740000|2025-06-25 11:42:20|410.2||410.2||410.2||410.2||0
1750851750000|2025-06-25 11:42:30|410.1|410|410|409.8|410.1|410|410|409.8|1034
1750851760000|2025-06-25 11:42:40|409.9||410||410||409.9||1837
1750851770000|2025-06-25 11:42:50|410.1|410|410.1|410|410.1|410|410.1|410|875
1750851780000|2025-06-25 11:43:00|410.4|410.3|410.5|410.3|410.5|410.4|410.4|410.3|2915
1750851810000|2025-06-25 11:43:30||410.4||410.4||410.4||410.4|0
1750851820000|2025-06-25 11:43:40||410.3||410.3||410.3||410.3|0
1750851830000|2025-06-25 11:43:50|410.4|409.9|410.1|409.9|410.4|409.9|410.1|409.9|796
1750851840000|2025-06-25 11:44:00|410|409.8|410|409.9|410|409.9|410|409.8|740
1750851850000|2025-06-25 11:44:10|410.2|410|410.2|410|410.2|410|410.2|410|1187
1750851860000|2025-06-25 11:44:20|410|409.8|409.9|409.8|410|409.8|409.9|409.8|832
1750851890000|2025-06-25 11:44:50|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|150
1750851900000|2025-06-25 11:45:00|410||410||410||410||600
1750851930000|2025-06-25 11:45:30|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|436
1750851940000|2025-06-25 11:45:40|410|409.9|410|409.9|410|409.9|410|409.9|0
1750851950000|2025-06-25 11:45:50|409.9|409.8|410|409.8|410|409.8|409.9|409.8|310
1750851970000|2025-06-25 11:46:10||409.9||409.9||409.9||409.9|0
1750851990000|2025-06-25 11:46:30|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|35
1750852000000|2025-06-25 11:46:40||409.7||409.7||409.7||409.7|0
1750852010000|2025-06-25 11:46:50|409.8|409.8|409.9|409.8|409.9|409.8|409.8|409.7|300
1750852110000|2025-06-25 11:48:30|||||||||744
1750852120000|2025-06-25 11:48:40|410|409.9|410|409.9|410|409.9|410|409.9|0
1750852130000|2025-06-25 11:48:50|410.1|410|410.1|410|410.1|410|410.1|410|2799
1750852140000|2025-06-25 11:49:00|410|409.9|410|409.9|410|409.9|410|409.9|49
1750852150000|2025-06-25 11:49:10|410.2|410|410.2|410|410.2|410|410.2|410|1036
1750852210000|2025-06-25 11:50:10||410.1||410.1||410.1||410.1|0
1750852260000|2025-06-25 11:51:00|||||||||157
1750852290000|2025-06-25 11:51:30|410.1|410|410.1|410|410.1|410|410.1|410|0
1750852300000|2025-06-25 11:51:40|410.3|410.2|410.3|410.1|410.3|410.2|410.3|410.1|1929
1750852320000|2025-06-25 11:52:00||410.2||410.2||410.2||410.2|0
1750852380000|2025-06-25 11:53:00|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|1800
1750852400000|2025-06-25 11:53:20|||||||||605
1750852420000|2025-06-25 11:53:40|410.5|410.4|410.6|410.4|410.6|410.5|410.5|410.4|113
1750852460000|2025-06-25 11:54:20||410.5||410.5||410.5||410.5|0
1750852500000|2025-06-25 11:55:00|410.7|410.6|410.8|410.6|410.8|410.6|410.7|410.6|1728
1750852510000|2025-06-25 11:55:10||410.7||410.7||410.7||410.7|0
1750852570000|2025-06-25 11:56:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1750852640000|2025-06-25 11:57:20|411|410.9|411|410.9|411|410.9|411|410.9|1206
1750852680000|2025-06-25 11:58:00|411.1|411|411.1|411|411.1|411|411.1|411|0
1750852690000|2025-06-25 11:58:10|411.2|411.1|411.3|411.2|411.4|411.2|411.2|411.1|0
1750852700000|2025-06-25 11:58:20|411.2|411.1|411.3|411.2|411.3|411.2|411.2|411.1|409
1750852850000|2025-06-25 12:00:50|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|205
1750852990000|2025-06-25 12:03:10|411.3|411.2|411.4|411.3|411.4|411.3|411.3|411.2|1929
1750853000000|2025-06-25 12:03:20|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|1929
1750853020000|2025-06-25 12:03:40|411.4|411.3|411.5|411.3|411.5|411.3|411.4|411.3|741
1750853040000|2025-06-25 12:04:00||411.4||411.3||411.4||411.3|0
1750853060000|2025-06-25 12:04:20|411.4||411.5||411.5||411.4||0
1750853100000|2025-06-25 12:05:00|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|1070
1750853110000|2025-06-25 12:05:10|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|0
1750853130000|2025-06-25 12:05:30|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|743
1750853280000|2025-06-25 12:08:00|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|1929
1750853320000|2025-06-25 12:08:40|411.1|410.9|411.1|410.9|411.1|411|411.1|410.9|0
1750853360000|2025-06-25 12:09:20|411|411|411.1|411|411.1|411|411|411|0
1750853470000|2025-06-25 12:11:10|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|36
1750853540000|2025-06-25 12:12:20|||||||||111
1750853710000|2025-06-25 12:15:10|411|410.9|411|410.9|411|410.9|411|410.9|1879
1750853720000|2025-06-25 12:15:20|411.1|411|411.1|411|411.1|411|411.1|411|1929
1750853770000|2025-06-25 12:16:10||410.9||410.9||410.9||410.9|712
1750853800000|2025-06-25 12:16:40|411|411|411.1|411|411.1|411|411|411|0
1750853860000|2025-06-25 12:17:40|411.2||411.2||411.2||411.2||2692
1750853900000|2025-06-25 12:18:20||411.1||411.1||411.1||411.1|0
1750853970000|2025-06-25 12:19:30||411||411||411||411|50
1750854000000|2025-06-25 12:20:00|411.1||411.1||411.1||411.1||0
1750854030000|2025-06-25 12:20:30||410.9||410.9||410.9||410.9|284
1750854050000|2025-06-25 12:20:50|411.2|411|411.2|411|411.2|411.1|411.2|411|0
1750854100000|2025-06-25 12:21:40|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|864
1750854110000|2025-06-25 12:21:50||411.2||411.2||411.2||411.2|0
1750854150000|2025-06-25 12:22:30|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1750854190000|2025-06-25 12:23:10|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|832
1750854220000|2025-06-25 12:23:40|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|260
1750854230000|2025-06-25 12:23:50|411.3|411.2|411.4|411.2|411.4|411.2|411.3|411.2|1038
1750854290000|2025-06-25 12:24:50|411.3||411.3||411.3||411.3||0
1750854310000|2025-06-25 12:25:10|||||||||100
1750854350000|2025-06-25 12:25:50|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|1490
1750854360000|2025-06-25 12:26:00|411.3||411.3||411.3||411.3||0
1750854400000|2025-06-25 12:26:40||411.2||411.2||411.2||411.2|0
1750854510000|2025-06-25 12:28:30|||||||||1152
1750854540000|2025-06-25 12:29:00||411.1||411.1||411.1||411.1|2174
1750854590000|2025-06-25 12:29:50|411.2|411|411.2|411|411.2|411|411.2|411|2730
1750854610000|2025-06-25 12:30:10||411.1||411.1||411.1||411.1|0
1750854620000|2025-06-25 12:30:20||411||411||411||411|0
1750854650000|2025-06-25 12:30:50|411.1||411.1||411.1||411.1||0
1750854660000|2025-06-25 12:31:00|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411|2355
1750854820000|2025-06-25 12:33:40|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1750854830000|2025-06-25 12:33:50|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|109
1750854900000|2025-06-25 12:35:00|411.3|411.2|411.2|411.1|411.3|411.2|411.2|411.1|0
1750854910000|2025-06-25 12:35:10|||||||||750
1750854970000|2025-06-25 12:36:10|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|1557
1750855000000|2025-06-25 12:36:40|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|1089
1750855020000|2025-06-25 12:37:00|411|410.9|411|410.9|411.1|410.9|411|410.9|115
1750855120000|2025-06-25 12:38:40||410.8||410.8||410.8||410.8|0
1750855160000|2025-06-25 12:39:20|410.9||410.9||410.9||410.9||0
1750855240000|2025-06-25 12:40:40||410.7||410.7||410.7||410.7|0
1750855300000|2025-06-25 12:41:40||410.8||410.8||410.8||410.8|0
1750855430000|2025-06-25 12:43:50|||||||||2398
1750855450000|2025-06-25 12:44:10|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|640
1750855460000|2025-06-25 12:44:20|||||||||1576
1750855520000|2025-06-25 12:45:20|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|558
1750855560000|2025-06-25 12:46:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|1182
1750855610000|2025-06-25 12:46:50|410.7||410.7||410.7||410.7||1333
1750855690000|2025-06-25 12:48:10||410.6||410.6||410.6||410.6|1956
1750855730000|2025-06-25 12:48:50|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|361
1750855750000|2025-06-25 12:49:10|410.7||410.7||410.7||410.7||829
1750855850000|2025-06-25 12:50:50|410.8|410.6|410.8|410.6|410.8|410.7|410.8|410.6|799
1750855870000|2025-06-25 12:51:10|410.9|410.7|410.9|410.8|410.9|410.8|410.9|410.7|0
1750855890000|2025-06-25 12:51:30|411|410.9|411|410.9|411|410.9|411|410.9|0
1750855910000|2025-06-25 12:51:50|||||||||536
1750855930000|2025-06-25 12:52:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1238
1750855980000|2025-06-25 12:53:00|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1750855990000|2025-06-25 12:53:10||410.6||410.6||410.6||410.6|0
1750856040000|2025-06-25 12:54:00||410.7||410.7||410.7||410.7|0
1750856130000|2025-06-25 12:55:30|410.7|410.6|410.7|410.6|410.8|410.7|410.7|410.6|2207
1750856140000|2025-06-25 12:55:40|410.8||410.8||410.8||410.8||0
1750856200000|2025-06-25 12:56:40|410.7||410.7||410.7||410.7||0
1750856230000|2025-06-25 12:57:10|410.6|410.5|410.7|410.6|410.7|410.6|410.6|410.5|1911
1750856240000|2025-06-25 12:57:20|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|2973
1750856320000|2025-06-25 12:58:40||410.5||410.5||410.5||410.5|0
1750856330000|2025-06-25 12:58:50||410.4||410.4||410.4||410.4|781
1750856340000|2025-06-25 12:59:00|410.5||410.5||410.5||410.5||0
1750856430000|2025-06-25 13:00:30|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|1664
1750856460000|2025-06-25 13:01:00|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1750856530000|2025-06-25 13:02:10|410.4|410.3|410.4|410.2|410.4|410.3|410.3|410.2|1560
1750856540000|2025-06-25 13:02:20|410.3||410.3||410.3||410.3||0
1750856550000|2025-06-25 13:02:30|||||||||733
1750856590000|2025-06-25 13:03:10|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|3018
1750856610000|2025-06-25 13:03:30|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|277
1750856620000|2025-06-25 13:03:40|410.4|410.3|410.4|410.3|410.4|410.3|410.3|410.3|0
1750856640000|2025-06-25 13:04:00||410.2||410.2||410.2||410.2|0
1750856680000|2025-06-25 13:04:40|410.3||410.3||410.3||410.3||0
1750856750000|2025-06-25 13:05:50|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|240
1750856760000|2025-06-25 13:06:00|410.5||410.4||410.5||410.4||0
1750856810000|2025-06-25 13:06:50|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|29
1750856820000|2025-06-25 13:07:00|410.6||410.6||410.6||410.6||1301
1750856830000|2025-06-25 13:07:10|410.5|410.5|410.5|410.4|410.5|410.5|410.5|410.4|437
1750856850000|2025-06-25 13:07:30|||||||||767
1750856950000|2025-06-25 13:09:10|410.3|410.2|410.4|410.3|410.4|410.3|410.3|410.2|3189
1750857030000|2025-06-25 13:10:30|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|521
1750857050000|2025-06-25 13:10:50|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|1297
1750857080000|2025-06-25 13:11:20|||||||||1300
1750857110000|2025-06-25 13:11:50|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1750857120000|2025-06-25 13:12:00|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|113
1750857130000|2025-06-25 13:12:10|410.3|410.2|410.4|410.3|410.4|410.3|410.3|410.2|377
1750857160000|2025-06-25 13:12:40|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1750857180000|2025-06-25 13:13:00|410.3||410.3||410.3||410.3||0
1750857210000|2025-06-25 13:13:30|410.2||410.2||410.2||410.2||0
1750857230000|2025-06-25 13:13:50|410.1|410|410.1|410|410.1|410|410.1|410|1126
1750857280000|2025-06-25 13:14:40|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1750857290000|2025-06-25 13:14:50||410||410.1||410.1||410|0
1750857320000|2025-06-25 13:15:20|410.3|410.2|410.7|410.6|410.7|410.6|410.3|410.2|2701
1750857330000|2025-06-25 13:15:30|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1750857340000|2025-06-25 13:15:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|1266
1750857440000|2025-06-25 13:17:20|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|844
1750857460000|2025-06-25 13:17:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|930
1750857500000|2025-06-25 13:18:20|410.6|410.5|410.7|410.5|410.7|410.5|410.6|410.5|2740
1750857530000|2025-06-25 13:18:50|410.6||410.6||410.6||410.6||0
1750857560000|2025-06-25 13:19:20||410.4||410.4||410.4||410.4|0
1750857580000|2025-06-25 13:19:40|410.5||410.5||410.5||410.5||0
1750857620000|2025-06-25 13:20:20|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|1029
1750857630000|2025-06-25 13:20:30|410.3|410.2|410.4|410.3|410.4|410.3|410.3|410.2|3494
1750857640000|2025-06-25 13:20:40|410.3|410.2|410.2|410|410.3|410.2|410.2|410|5126
1750857650000|2025-06-25 13:20:50|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1082
1750857670000|2025-06-25 13:21:10|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1750857680000|2025-06-25 13:21:20|410.6|410.5|410.7|410.6|410.7|410.6|410.6|410.5|3018
1750857710000|2025-06-25 13:21:50|410.8|410.7|410.9|410.8|410.9|410.8|410.8|410.7|0
1750857730000|2025-06-25 13:22:10|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|55
1750857740000|2025-06-25 13:22:20|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|69
1750857750000|2025-06-25 13:22:30||410.5||410.5||410.5||410.5|0
1750857770000|2025-06-25 13:22:50|410.5|410.3|410.4|410.2|410.5|410.3|410.4|410.2|1072
1750857780000|2025-06-25 13:23:00|410.6|410.5|410.6|410.4|410.6|410.5|410.5|410.4|75
1750857820000|2025-06-25 13:23:40|410.5|410.3|410.4|410.3|410.5|410.3|410.4|410.3|982
1750857830000|2025-06-25 13:23:50|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|135
1750857840000|2025-06-25 13:24:00|410.2|410.1|410.2|410|410.2|410.1|410.2|410|1838
1750857880000|2025-06-25 13:24:40|410.1||410.1||410.1||410.1||0
1750857900000|2025-06-25 13:25:00|410|409.9|410|409.8|410|409.9|410|409.8|969
1750857920000|2025-06-25 13:25:20|409.9||409.9||409.9||409.9||0
1750857930000|2025-06-25 13:25:30||409.7||409.7||409.7||409.7|1829
1750857990000|2025-06-25 13:26:30||409.8||409.8||409.8||409.8|0
1750858000000|2025-06-25 13:26:40|||||||||264
1750858030000|2025-06-25 13:27:10||409.7||409.8||409.8||409.7|728
1750858050000|2025-06-25 13:27:30||409.7||409.7||409.7||409.7|0
1750858060000|2025-06-25 13:27:40||409.8||409.8||409.8||409.8|0
1750858100000|2025-06-25 13:28:20|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|743
1750858110000|2025-06-25 13:28:30||409.6||409.6||409.6||409.6|1113
1750858120000|2025-06-25 13:28:40||409.7||409.7||409.7||409.7|0
1750858130000|2025-06-25 13:28:50|409.9|409.8|409.9|409.7|409.9|409.8|409.9|409.7|1105
1750858140000|2025-06-25 13:29:00|409.8||409.8||409.8||409.8||0
1750858160000|2025-06-25 13:29:20||409.6||409.6||409.6||409.6|202
1750858180000|2025-06-25 13:29:40||409.7||409.7||409.7||409.7|0
1750858190000|2025-06-25 13:29:50|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|1641
1750858200000|2025-06-25 13:30:00|409.7|409.6|409.8|409.6|409.8|409.6|409.7|409.6|0
1750858210000|2025-06-25 13:30:10|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.7|3428
1750858220000|2025-06-25 13:30:20||409.7||409.7||409.7||409.7|0
1750858230000|2025-06-25 13:30:30|409.8|409.6|409.5|409.4|409.8|409.6|409.5|409.4|6061
1750858240000|2025-06-25 13:30:40|409.4|409.3|409.4|409.2|409.4|409.3|409.4|409.2|355
1750858250000|2025-06-25 13:30:50|409.5|409.3|409.5|409.4|409.5|409.4|409.5|409.3|1235
1750858260000|2025-06-25 13:31:00|409.6|409.5|409.9|409.8|409.9|409.8|409.6|409.5|2576
1750858270000|2025-06-25 13:31:10|410|409.9|410.1|410|410.2|410|410|409.9|4841
1750858300000|2025-06-25 13:31:40|410.2|410.1|410.1|410|410.2|410.1|410.1|410|256
1750858330000|2025-06-25 13:32:10|410|409.9|410|409.9|410|409.9|410|409.9|0
1750858340000|2025-06-25 13:32:20|409.9|409.8|410|409.8|410|409.9|409.9|409.8|6049
1750858350000|2025-06-25 13:32:30|409.9|409.7|409.8|409.7|409.9|409.7|409.8|409.7|152
1750858380000|2025-06-25 13:33:00|||||||||683
1750858390000|2025-06-25 13:33:10|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|5
1750858400000|2025-06-25 13:33:20|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1750858410000|2025-06-25 13:33:30|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|813
1750858430000|2025-06-25 13:33:50|409.8||409.8||409.8||409.8||2157
1750858440000|2025-06-25 13:34:00||409.7||409.7||409.7||409.7|0
1750858470000|2025-06-25 13:34:30|||||||||763
1750858480000|2025-06-25 13:34:40|||||||||252
1750858520000|2025-06-25 13:35:20|409.7|409.6|409.6|409.4|409.7|409.6|409.6|409.4|1704
1750858530000|2025-06-25 13:35:30|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|763
1750858540000|2025-06-25 13:35:40|409.8|409.7|409.9|409.7|409.9|409.7|409.8|409.7|4754
1750858550000|2025-06-25 13:35:50|410|409.8|409.9|409.8|410|409.9|409.9|409.8|2476
1750858560000|2025-06-25 13:36:00|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|776
1750858600000|2025-06-25 13:36:40|409.8|409.6|409.8|409.7|409.8|409.7|409.8|409.6|3199
1750858610000|2025-06-25 13:36:50|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1750858630000|2025-06-25 13:37:10|410|409.9|410|409.9|410|409.9|410|409.9|6736
1750858640000|2025-06-25 13:37:20||409.8||409.8||409.8||409.8|0
1750858720000|2025-06-25 13:38:40|410.2|410|410.2|410|410.2|410|410.2|410|1024
1750858730000|2025-06-25 13:38:50||410.1||410.1||410.1||410.1|78
1750858740000|2025-06-25 13:39:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|745
1750858760000|2025-06-25 13:39:20|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|458
1750858770000|2025-06-25 13:39:30|||||||||793
1750858920000|2025-06-25 13:42:00|||||||||2618
1750858990000|2025-06-25 13:43:10|||||||||16
1750859000000|2025-06-25 13:43:20|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|2248
1750859010000|2025-06-25 13:43:30|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|1186
1750859040000|2025-06-25 13:44:00|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1750859050000|2025-06-25 13:44:10|410.4|410.3|410.5|410.4|410.5|410.4|410.4|410.3|0
1750859080000|2025-06-25 13:44:40|||||||||161
1750859110000|2025-06-25 13:45:10|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|97
1750859120000|2025-06-25 13:45:20|||||||||204
1750859130000|2025-06-25 13:45:30|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|210
1750859150000|2025-06-25 13:45:50|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|1421
1750859160000|2025-06-25 13:46:00|410.5||410.5||410.5||410.5||2437
1750859180000|2025-06-25 13:46:20||410.4||410.4||410.4||410.4|0
1750859190000|2025-06-25 13:46:30|410.6||410.5||410.6||410.5||0
1750859220000|2025-06-25 13:47:00|410.4|410.3|410.3|410.2|410.4|410.3|410.3|410.2|1482
1750859260000|2025-06-25 13:47:40|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|1385
1750859280000|2025-06-25 13:48:00|||||||||3018
1750859360000|2025-06-25 13:49:20|410.3|410.2|410.5|410.4|410.5|410.4|410.3|410.2|2294
1750859370000|2025-06-25 13:49:30|410.6||410.6||410.6||410.6||1327
1750859390000|2025-06-25 13:49:50||410.5||410.5||410.5||410.5|0
1750859400000|2025-06-25 13:50:00|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|147
1750859410000|2025-06-25 13:50:10|410.9|410.8|411.1|410.9|411.1|410.9|410.9|410.8|2435
1750859420000|2025-06-25 13:50:20|411||411.1||411.1||411||0
1750859440000|2025-06-25 13:50:40||411||411||411||411|0
1750859450000|2025-06-25 13:50:50|411|410.9|411|410.9|411|410.9|410.9|410.8|1153
1750859460000|2025-06-25 13:51:00||410.8||410.8||410.8||410.8|0
1750859470000|2025-06-25 13:51:10||410.9||410.8||410.9||410.8|1080
1750859490000|2025-06-25 13:51:30|411.1|411|411.1|411|411.1|411|411.1|411|2830
1750859500000|2025-06-25 13:51:40|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|1327
1750859520000|2025-06-25 13:52:00|411.3||411.3||411.3||411.3||0
1750859530000|2025-06-25 13:52:10||411.2||411.2||411.2||411.2|1500
1750859550000|2025-06-25 13:52:30|||||||||2377
1750859560000|2025-06-25 13:52:40|411.4|411.3|411.5|411.3|411.5|411.3|411.4|411.3|247
1750859570000|2025-06-25 13:52:50|411.4||411.5||411.5||411.4||753
1750859590000|2025-06-25 13:53:10|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|298
1750859610000|2025-06-25 13:53:30|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|346
1750859620000|2025-06-25 13:53:40|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|5
1750859660000|2025-06-25 13:54:20|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|1059
1750859670000|2025-06-25 13:54:30|||||||||184
1750859680000|2025-06-25 13:54:40|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1750859730000|2025-06-25 13:55:30|||||||||843
1750859760000|2025-06-25 13:56:00|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1750859810000|2025-06-25 13:56:50|411.3|411.2|411.1|410.9|411.3|411.2|411.1|410.9|1240
1750859820000|2025-06-25 13:57:00|411||411||411||411||0
1750859830000|2025-06-25 13:57:10|||||||||1133
1750859840000|2025-06-25 13:57:20|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|151
1750859850000|2025-06-25 13:57:30|411|410.9|411|410.9|411|410.9|411|410.9|0
1750859880000|2025-06-25 13:58:00|411.1|411|411.1|411|411.1|411|411.1|411|0
1750859900000|2025-06-25 13:58:20|411.2||411.2||411.2||411.2||1500
1750859910000|2025-06-25 13:58:30|||||||||105
1750859950000|2025-06-25 13:59:10|411.1||411.1||411.1||411.1||903
1750859960000|2025-06-25 13:59:20|||||||||59
1750859970000|2025-06-25 13:59:30|411|410.9|411|410.8|411|410.9|411|410.8|671
1750860010000|2025-06-25 14:00:10|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.6|6292
1750860020000|2025-06-25 14:00:20||410.6||410.6||410.6||410.6|0
1750860030000|2025-06-25 14:00:30|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.6|814
1750860040000|2025-06-25 14:00:40||410.8||410.8||410.8||410.8|0
1750860050000|2025-06-25 14:00:50|411|410.9|411|410.8|411|410.9|411|410.8|572
1750860060000|2025-06-25 14:01:00|410.9||410.9||410.9||410.9||0
1750860070000|2025-06-25 14:01:10|411|410.9|411|410.9|411|410.9|411|410.9|785
1750860090000|2025-06-25 14:01:30|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|729
1750860120000|2025-06-25 14:02:00|410.7|410.6|410.8|410.7|410.8|410.7|410.7|410.6|3321
1750860130000|2025-06-25 14:02:10|410.7|410.6|410.8|410.6|410.8|410.6|410.7|410.6|47
1750860140000|2025-06-25 14:02:20|410.7||410.7||410.7||410.7||0
1750860150000|2025-06-25 14:02:30|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|895
1750860240000|2025-06-25 14:04:00|||||||||750
1750860250000|2025-06-25 14:04:10|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.5|298
1750860270000|2025-06-25 14:04:30|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|715
1750860320000|2025-06-25 14:05:20|||||||||1287
1750860330000|2025-06-25 14:05:30|410.8|410.7|410.7|410.5|410.8|410.7|410.7|410.5|2191
1750860360000|2025-06-25 14:06:00|410.6||410.7||410.7||410.6||18
1750860390000|2025-06-25 14:06:30|410.5|410.6|410.4|410.3|410.5|410.6|410.4|410.3|3881
1750860410000|2025-06-25 14:06:50|410.5|410.4|410.6|410.5|410.6|410.5|410.5|410.4|2855
1750860440000|2025-06-25 14:07:20|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|46
1750860450000|2025-06-25 14:07:30|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|1097
1750860480000|2025-06-25 14:08:00||410.3||410.3||410.3||410.3|108
1750860490000|2025-06-25 14:08:10||410.4||410.4||410.4||410.4|3018
1750860500000|2025-06-25 14:08:20||410.3||410.3||410.3||410.3|0
1750860520000|2025-06-25 14:08:40|410.4||410.4||410.4||410.4||0
1750860530000|2025-06-25 14:08:50|410.5||410.4||410.5||410.4||0
1750860540000|2025-06-25 14:09:00|410.5|410.2|410.6|410.5|410.6|410.5|410.5|410.2|3427
1750860550000|2025-06-25 14:09:10|||||||||3018
1750860560000|2025-06-25 14:09:20|410.7||410.7||410.7||410.7||0
1750860570000|2025-06-25 14:09:30||410.6||410.6||410.6||410.6|0
1750860610000|2025-06-25 14:10:10|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|30
1750860620000|2025-06-25 14:10:20|410.7||410.7||410.7||410.7||0
1750860630000|2025-06-25 14:10:30|410.6||410.6||410.6||410.6||0
1750860640000|2025-06-25 14:10:40|||||||||1946
1750860650000|2025-06-25 14:10:50|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1750860660000|2025-06-25 14:11:00|410.8|410.7|410.9|410.7|410.9|410.7|410.8|410.7|1118
1750860680000|2025-06-25 14:11:20|410.8||410.9||410.9||410.8||3018
1750860690000|2025-06-25 14:11:30|410.8||410.8||410.8||410.8||0
1750860720000|2025-06-25 14:12:00|||||||||1398
1750860740000|2025-06-25 14:12:20|410.9||410.9||410.9||410.9||45
1750860750000|2025-06-25 14:12:30|410.8|410.8|410.9|410.7|410.9|410.8|410.8|410.7|349
1750860770000|2025-06-25 14:12:50|410.8||410.9||410.9||410.8||0
1750860780000|2025-06-25 14:13:00|410.8||410.9||410.9||410.8||0
1750860790000|2025-06-25 14:13:10|410.8||410.8||410.8||410.8||0
1750860810000|2025-06-25 14:13:30|||||||||1759
1750860820000|2025-06-25 14:13:40|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|1165
1750860830000|2025-06-25 14:13:50|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|150
1750860850000|2025-06-25 14:14:10|||||||||519
1750860860000|2025-06-25 14:14:20|411|410.9|411|410.9|411|410.9|411|410.9|171
1750860870000|2025-06-25 14:14:30|411.1|411|411.1|411|411.1|411|411.1|411|1867
1750860900000|2025-06-25 14:15:00|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|155
1750860910000|2025-06-25 14:15:10|411.1|411|411.1|411|411.1|411|411.1|411|759
1750860920000|2025-06-25 14:15:20|411|410.9|411.1|410.9|411.1|410.9|411|410.9|559
1750860940000|2025-06-25 14:15:40|411||411||411||411||0
1750860970000|2025-06-25 14:16:10|411.1|411|411.1|411|411.1|411|411.1|411|3018
1750860990000|2025-06-25 14:16:30|411|410.9|411|410.9|411|411|411|410.9|0
1750861000000|2025-06-25 14:16:40|411.1|411|411.1|411|411.1|411|411.1|411|0
1750861010000|2025-06-25 14:16:50|||||||||706
1750861030000|2025-06-25 14:17:10|411|410.9|411|410.9|411|410.9|411|410.9|732
1750861050000|2025-06-25 14:17:30|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1750861060000|2025-06-25 14:17:40|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|2200
1750861070000|2025-06-25 14:17:50|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|2465
1750861080000|2025-06-25 14:18:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|733
1750861090000|2025-06-25 14:18:10|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1750861120000|2025-06-25 14:18:40|||||||||721
1750861130000|2025-06-25 14:18:50|410.4|410.3|410.3|410.2|410.4|410.3|410.3|410.2|2221
1750861140000|2025-06-25 14:19:00|410.4|410.1|410.4|410.3|410.4|410.3|410.4|410.1|2395
1750861170000|2025-06-25 14:19:30||410.2||410.2||410.2||410.2|707
1750861180000|2025-06-25 14:19:40||410.3||410.3||410.3||410.3|0
1750861210000|2025-06-25 14:20:10|410.3|410.2|410.3|410.1|410.3|410.2|410.2|410.1|1204
1750861230000|2025-06-25 14:20:30|410.2||410.2||410.2||410.2||0
1750861240000|2025-06-25 14:20:40|410.1|410|410.1|410|410.1|410|410.1|410|3018
1750861250000|2025-06-25 14:20:50|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|5789
1750861260000|2025-06-25 14:21:00|||||||||2250
1750861290000|2025-06-25 14:21:30|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|5119
1750861300000|2025-06-25 14:21:40|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1750861330000|2025-06-25 14:22:10|||||||||1371
1750861410000|2025-06-25 14:23:30|410.5|410.4|410.4|410.3|410.5|410.4|410.4|410.3|3633
1750861420000|2025-06-25 14:23:40|410.5||410.4||410.5||410.4||0
1750861430000|2025-06-25 14:23:50|410.5|410.4|410.4|410.3|410.5|410.4|410.4|410.3|2544
1750861440000|2025-06-25 14:24:00||410.2||410.2||410.2||410.2|3018
1750861450000|2025-06-25 14:24:10|410.5|410.3|410.5|410.4|410.5|410.4|410.5|410.3|0
1750861460000|2025-06-25 14:24:20|||||||||2000
1750861470000|2025-06-25 14:24:30|410.6||410.6||410.6||410.6||2437
1750861480000|2025-06-25 14:24:40|410.5|410.3|410.4|410.3|410.5|410.3|410.4|410.3|828
1750861490000|2025-06-25 14:24:50|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1877
1750861500000|2025-06-25 14:25:00|410.4||410.3||410.4||410.3||0
1750861510000|2025-06-25 14:25:10|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1750861540000|2025-06-25 14:25:40|||||||||694
1750861560000|2025-06-25 14:26:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|486
1750861570000|2025-06-25 14:26:10|||||||||723
1750861580000|2025-06-25 14:26:20|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|575
1750861610000|2025-06-25 14:26:50||410.2||410.2||410.2||410.2|693
1750861620000|2025-06-25 14:27:00|410.3||410.4||410.4||410.3||0
1750861630000|2025-06-25 14:27:10|410.3||410.3||410.3||410.3||3018
1750861640000|2025-06-25 14:27:20||410.1||410.1||410.2||410.1|128
1750861650000|2025-06-25 14:27:30||410.2||410.2||410.2||410.2|0
1750861680000|2025-06-25 14:28:00|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|1082
1750861690000|2025-06-25 14:28:10|410.3|410.2|410.4|410.2|410.4|410.2|410.3|410.2|693
1750861700000|2025-06-25 14:28:20|410.3||410.3||410.3||410.3||0
1750861710000|2025-06-25 14:28:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|4034
1750861720000|2025-06-25 14:28:40|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|798
1750861750000|2025-06-25 14:29:10|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|1895
1750861780000|2025-06-25 14:29:40|410.1|410|410|409.9|410.1|410|410|409.9|945
1750861800000|2025-06-25 14:30:00|409.9|409.8|410|409.9|410|409.9|409.9|409.8|68
1750861820000|2025-06-25 14:30:20|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1750861830000|2025-06-25 14:30:30||409.7||409.8||409.8||409.7|1515
1750861840000|2025-06-25 14:30:40|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|769
1750861850000|2025-06-25 14:30:50|409.7|409.6|409.8|409.6|409.8|409.7|409.7|409.6|3402
1750861890000|2025-06-25 14:31:30|409.7|409.5|409.7|409.6|409.7|409.6|409.7|409.5|1352
1750861900000|2025-06-25 14:31:40|||||||||927
1750861920000|2025-06-25 14:32:00|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|2513
1750861950000|2025-06-25 14:32:30|||||||||32
1750861960000|2025-06-25 14:32:40|409.7|409.6|409.8|409.6|409.8|409.6|409.7|409.6|760
1750861980000|2025-06-25 14:33:00|409.6|409.5|409.6|409.4|409.6|409.5|409.6|409.4|798
1750862030000|2025-06-25 14:33:50||409.5||409.5||409.5||409.5|545
1750862040000|2025-06-25 14:34:00|409.5|409.4|409.6|409.5|409.6|409.5|409.5|409.4|124
1750862050000|2025-06-25 14:34:10||409.4||409.4||409.4||409.4|0
1750862060000|2025-06-25 14:34:20|409.5|409.5|409.6|409.5|409.6|409.5|409.5|409.5|313
1750862070000|2025-06-25 14:34:30||409.4||409.4||409.5||409.4|366
1750862100000|2025-06-25 14:35:00||409.5||409.5||409.5||409.5|0
1750862140000|2025-06-25 14:35:40|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|2442
1750862160000|2025-06-25 14:36:00|409.6|409.5|409.7|409.5|409.7|409.5|409.6|409.5|954
1750862210000|2025-06-25 14:36:50||409.6||409.6||409.6||409.6|1220
1750862230000|2025-06-25 14:37:10|||||||||2106
1750862250000|2025-06-25 14:37:30|||||||||1220
1750862300000|2025-06-25 14:38:20||409.5||409.6||409.6||409.5|1382
1750862330000|2025-06-25 14:38:50|||||||||693
1750862350000|2025-06-25 14:39:10|||||||||500
1750862400000|2025-06-25 14:40:00|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1750862410000|2025-06-25 14:40:10|||||||||148
1750862420000|2025-06-25 14:40:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1750862430000|2025-06-25 14:40:30|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1750862450000|2025-06-25 14:40:50|||||||||2092
1750862470000|2025-06-25 14:41:10|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1750862480000|2025-06-25 14:41:20|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|2443
1750862500000|2025-06-25 14:41:40||409.4||409.4||409.4||409.4|2446
1750862510000|2025-06-25 14:41:50|409.5||409.6||409.6||409.5||0
1750862550000|2025-06-25 14:42:30|409.5||409.5||409.5||409.5||0
1750862560000|2025-06-25 14:42:40|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1750862590000|2025-06-25 14:43:10|409.7|409.6|409.9|409.8|409.9|409.8|409.7|409.6|1510
1750862600000|2025-06-25 14:43:20|410|409.9|410|409.9|410|409.9|410|409.9|0
1750862610000|2025-06-25 14:43:30|410.1|410|410.1|410|410.1|410|410.1|410|1920
1750862640000|2025-06-25 14:44:00|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|822
1750862720000|2025-06-25 14:45:20|||||||||230
1750862730000|2025-06-25 14:45:30|410.3|410.2|410.2|410.1|410.3|410.2|410.2|410.1|4370
1750862770000|2025-06-25 14:46:10|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|426
1750862790000|2025-06-25 14:46:30|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|2038
1750862810000|2025-06-25 14:46:50|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|1281
1750862820000|2025-06-25 14:47:00|410.3|410.2|410.3|410.2|410.4|410.3|410.3|410.2|2187
1750862840000|2025-06-25 14:47:20|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|821
1750862860000|2025-06-25 14:47:40|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|154
1750862900000|2025-06-25 14:48:20|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|150
1750862910000|2025-06-25 14:48:30|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1750862920000|2025-06-25 14:48:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1750862930000|2025-06-25 14:48:50|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|761
1750862960000|2025-06-25 14:49:20|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|588
1750862970000|2025-06-25 14:49:30|||||||||377
1750862980000|2025-06-25 14:49:40|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|319
1750862990000|2025-06-25 14:49:50||410.4||410.4||410.4||410.4|714
1750863010000|2025-06-25 14:50:10|410.5||410.5||410.5||410.5||0
1750863020000|2025-06-25 14:50:20|||||||||3018
1750863050000|2025-06-25 14:50:50|||||||||3018
1750863120000|2025-06-25 14:52:00|||||||||3018
1750863130000|2025-06-25 14:52:10|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|449
1750863140000|2025-06-25 14:52:20|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|763
1750863180000|2025-06-25 14:53:00|||||||||23
1750863340000|2025-06-25 14:55:40|||||||||1327
1750863390000|2025-06-25 14:56:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1750863470000|2025-06-25 14:57:50|410.1|410|410.1|410|410.1|410|410.1|410|816
1750863490000|2025-06-25 14:58:10|410|409.9|410|409.9|410|409.9|410|409.9|0
1750863500000|2025-06-25 14:58:20|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|1172
1750863530000|2025-06-25 14:58:50|||||||||1300
1750863600000|2025-06-25 15:00:00|410||410||410||410||3775
1750863620000|2025-06-25 15:00:20|409.9||409.9||409.9||409.9||0
1750863630000|2025-06-25 15:00:30|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|1031
1750863650000|2025-06-25 15:00:50|||||||||200
1750863660000|2025-06-25 15:01:00|||||||||520
1750863670000|2025-06-25 15:01:10|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|18
1750863680000|2025-06-25 15:01:20|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|817
1750863700000|2025-06-25 15:01:40|409.9||409.9||409.9||409.9||762
1750863740000|2025-06-25 15:02:20|409.8|409.4|409.5|409.4|409.8|409.4|409.5|409.4|7462
1750863750000|2025-06-25 15:02:30|409.4|409.3|409.5|409.4|409.5|409.4|409.4|409.3|996
1750863770000|2025-06-25 15:02:50|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|12974
1750863780000|2025-06-25 15:03:00|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|7682
1750863790000|2025-06-25 15:03:10|409.7|409.6|409.8|409.7|409.8|409.7|409.7|409.6|876
1750863810000|2025-06-25 15:03:30|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1750863820000|2025-06-25 15:03:40|||||||||6460
1750863840000|2025-06-25 15:04:00|409.8|409.7|409.7|409.6|409.8|409.7|409.7|409.6|1021
1750863870000|2025-06-25 15:04:30|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1750863880000|2025-06-25 15:04:40|||||||||800
1750863890000|2025-06-25 15:04:50|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|834
1750863900000|2025-06-25 15:05:00|409.8|409.7|409.7|409.6|409.8|409.7|409.7|409.6|1539
1750863940000|2025-06-25 15:05:40|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|386
1750863970000|2025-06-25 15:06:10|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|2121
1750863980000|2025-06-25 15:06:20|||||||||249
1750863990000|2025-06-25 15:06:30|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|770
1750864020000|2025-06-25 15:07:00|409.3|409.2|409.4|409.3|409.4|409.3|409.3|409.2|0
1750864050000|2025-06-25 15:07:30|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|1544
1750864060000|2025-06-25 15:07:40|||||||||2786
1750864100000|2025-06-25 15:08:20|409.4|409.3|409.5|409.3|409.5|409.3|409.4|409.3|1191
1750864110000|2025-06-25 15:08:30||409.4||409.4||409.4||409.4|0
1750864130000|2025-06-25 15:08:50|409.4|409.3|409.5|409.3|409.5|409.3|409.4|409.3|222
1750864140000|2025-06-25 15:09:00||409.4||409.3||409.4||409.3|0
1750864170000|2025-06-25 15:09:30||409.4||409.4||409.4||409.4|0
1750864230000|2025-06-25 15:10:30|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|1922
1750864260000|2025-06-25 15:11:00|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|1580
1750864270000|2025-06-25 15:11:10|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|1254
1750864280000|2025-06-25 15:11:20||409||409||409||409|0
1750864290000|2025-06-25 15:11:30||409.1||409.1||409.1||409.1|0
1750864320000|2025-06-25 15:12:00|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|2752
1750864340000|2025-06-25 15:12:20|409.5|409.4|409.4|409.3|409.5|409.4|409.4|409.3|2929
1750864350000|2025-06-25 15:12:30|||||||||1209
1750864400000|2025-06-25 15:13:20|||||||||110
1750864430000|2025-06-25 15:13:50|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|461
1750864440000|2025-06-25 15:14:00|409.4|409.3|409.5|409.3|409.5|409.3|409.4|409.3|832
1750864450000|2025-06-25 15:14:10||409.4||409.4||409.4||409.4|0
1750864460000|2025-06-25 15:14:20|||||||||3983
1750864500000|2025-06-25 15:15:00|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|3550
1750864520000|2025-06-25 15:15:20|409.7|409.6|409.6|409.5|409.7|409.6|409.6|409.5|11643
1750864530000|2025-06-25 15:15:30|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1750864590000|2025-06-25 15:16:30|409.8|409.7|409.7|409.6|409.8|409.7|409.7|409.6|1387
1750864600000|2025-06-25 15:16:40|||||||||692
1750864620000|2025-06-25 15:17:00|||||||||2981
1750864640000|2025-06-25 15:17:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|1598
1750864650000|2025-06-25 15:17:30|409.6|409.5|409.5|409.4|409.6|409.5|409.5|409.4|0
1750864660000|2025-06-25 15:17:40|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|760
1750864710000|2025-06-25 15:18:30|||||||||1026
1750864750000|2025-06-25 15:19:10|||||||||1332
1750864770000|2025-06-25 15:19:30|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|2340
1750864800000|2025-06-25 15:20:00|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|5094
1750864820000|2025-06-25 15:20:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|241
1750864830000|2025-06-25 15:20:30|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|2374
1750864850000|2025-06-25 15:20:50||409.2||409.2||409.2||409.2|1080
1750864860000|2025-06-25 15:21:00|409.3||409.3||409.3||409.3||815
1750864870000|2025-06-25 15:21:10|||||||||976
1750864970000|2025-06-25 15:22:50|||||||||3328
1750865000000|2025-06-25 15:23:20|||||||||3312
1750865040000|2025-06-25 15:24:00|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1750865060000|2025-06-25 15:24:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|2459
1750865070000|2025-06-25 15:24:30|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|169
1750865110000|2025-06-25 15:25:10|409.6|409.5|409.5|409.4|409.6|409.5|409.5|409.4|5745
1750865140000|2025-06-25 15:25:40|||||||||1500
1750865180000|2025-06-25 15:26:20|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|2508
1750865230000|2025-06-25 15:27:10|||||||||5592
1750865250000|2025-06-25 15:27:30|409.3|409.2|409.4|409.3|409.4|409.3|409.3|409.2|6197
1750865270000|2025-06-25 15:27:50|||||||||2739
1750865280000|2025-06-25 15:28:00||409.2||409.3||409.3||409.2|2398
1750865310000|2025-06-25 15:28:30|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|6416
1750865320000|2025-06-25 15:28:40|||||||||500
1750865330000|2025-06-25 15:28:50|||||||||1219
1750865350000|2025-06-25 15:29:10|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|4711
1750865370000|2025-06-25 15:29:30|||||||||10
1750865380000|2025-06-25 15:29:40|409.3|409.2|409.3|409.2|409.4|409.3|409.3|409.2|5557
1750865390000|2025-06-25 15:29:50|409.4||409.4||409.4||409.4||0
1750921220000|2025-06-26 07:00:20|413.6|413.1|413.9|413.4|413.9|413.4|413.6|413|8693
1750921230000|2025-06-26 07:00:30|413.8|413.2|413.4|412.9|413.8|413.4|413.2|412.9|1163
1750921240000|2025-06-26 07:00:40|413.3|413|413.4|412.9|413.4|413|413.3|412.9|0
1750921250000|2025-06-26 07:00:50|413.2|412.5|412.7|412.5|413.2|412.5|412.7|412.5|1300
1750921260000|2025-06-26 07:01:00|412.6|412.4|412.6|412.4|412.7|412.4|412.6|412.4|0
1750921270000|2025-06-26 07:01:10|412.9|412.7|412.7|412.6|412.9|412.7|412.7|412.6|1545
1750921280000|2025-06-26 07:01:20|412.9|412.7|413|412.6|413.2|412.7|412.9|412.6|211
1750921290000|2025-06-26 07:01:30|412.9|413|413.6|413.3|413.6|413.3|412.9|413|1300
1750921300000|2025-06-26 07:01:40|413.8|413.5|413.8|413.5|413.8|413.5|413.8|413.5|150
1750921320000|2025-06-26 07:02:00|413.9|413.6|415.2|414.9|415.2|414.9|413.9|413.6|1500
1750921350000|2025-06-26 07:02:30|414.7|414.3|414.7|414.3|414.7|414.3|414.7|414.3|0
1750921360000|2025-06-26 07:02:40||414.4||414.4||414.4||414.4|0
1750921400000|2025-06-26 07:03:20|414.5|414.3|414.6|414.3|414.6|414.3|414.5|414.3|5408
1750921420000|2025-06-26 07:03:40|414.5|414.2|414.4|414.1|414.5|414.2|414.4|414.1|551
1750921430000|2025-06-26 07:03:50|414.3|414.3|414.3|414.1|414.3|414.3|414.3|414|403
1750921440000|2025-06-26 07:04:00|414.4|414.2|414.4|414.1|414.4|414.2|414.4|414.1|3898
1750921450000|2025-06-26 07:04:10|414.2|413.8|414.2|413.9|414.2|413.9|414.2|413.8|0
1750921460000|2025-06-26 07:04:20|414.3|414|414.2|413.8|414.4|414|414.2|413.8|2834
1750921470000|2025-06-26 07:04:30|414.4|413.9|414.3|414.1|414.5|414.3|414.2|413.9|4276
1750921490000|2025-06-26 07:04:50|414.1|414|414.1|414|414.2|414|414.1|414|1519
1750921500000|2025-06-26 07:05:00||413.9||413.9||413.9||413.9|466
1750921520000|2025-06-26 07:05:20|414|413.7|414|413.7|414|413.7|414|413.7|0
1750921540000|2025-06-26 07:05:40|413.9||413.9||413.9||413.9||0
1750921550000|2025-06-26 07:05:50|413.8||413.8||413.8||413.8||1012
1750921560000|2025-06-26 07:06:00|413.7|413.3|413.6|413.3|413.7|413.3|413.6|413.3|0
1750921570000|2025-06-26 07:06:10|413.8|413.4|413.9|413.6|413.9|413.6|413.8|413.4|0
1750921580000|2025-06-26 07:06:20|414|413.8|414|413.8|414|413.8|414|413.8|225
1750921590000|2025-06-26 07:06:30||413.7||413.7||413.7||413.7|0
1750921620000|2025-06-26 07:07:00|414.1|414|414.1|414|414.1|414|414.1|414|0
1750921650000|2025-06-26 07:07:30|414|413.8|414|413.8|414|413.8|414|413.8|798
1750921660000|2025-06-26 07:07:40|413.9|413.7|413.8|413.6|413.9|413.7|413.8|413.6|450
1750921670000|2025-06-26 07:07:50|413.9||414||414||413.9||0
1750921680000|2025-06-26 07:08:00||413.7||413.8||413.8||413.7|0
1750921700000|2025-06-26 07:08:20||413.7||413.7||413.7||413.7|0
1750921710000|2025-06-26 07:08:30||413.8||413.7||413.8||413.7|0
1750921730000|2025-06-26 07:08:50||413.8||413.8||413.8||413.8|0
1750921750000|2025-06-26 07:09:10||413.9||413.8||413.9||413.8|500
1750921760000|2025-06-26 07:09:20|413.9|413.7|413.9|413.7|413.9|413.8|413.9|413.7|2647
1750921800000|2025-06-26 07:10:00|413.8|413.5|413.7|413.5|413.8|413.5|413.7|413.5|716
1750921820000|2025-06-26 07:10:20|||||||||500
1750921840000|2025-06-26 07:10:40||413.6||413.6||413.6||413.5|0
1750921850000|2025-06-26 07:10:50|||||||||150
1750921860000|2025-06-26 07:11:00|413.6|413.5|413.6|413.3|413.6|413.5|413.6|413.3|853
1750921870000|2025-06-26 07:11:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.3|0
1750921890000|2025-06-26 07:11:30|413.8|413.6|413.9|413.6|413.9|413.6|413.8|413.6|827
1750921910000|2025-06-26 07:11:50||413.7||413.7||413.7||413.7|0
1750921920000|2025-06-26 07:12:00|414.1|413.8|414.1|414|414.1|414|414.1|413.8|28
1750921940000|2025-06-26 07:12:20||413.9||413.9||413.9||413.9|1038
1750921960000|2025-06-26 07:12:40|414|413.8|414.1|413.8|414.1|413.8|414|413.8|706
1750921970000|2025-06-26 07:12:50||413.9||414||414||413.9|0
1750921980000|2025-06-26 07:13:00|414|413.8|414.1|414|414.1|414|414|413.8|1188
1750921990000|2025-06-26 07:13:10|414|413.9|414|413.8|414|413.9|414|413.7|0
1750922000000|2025-06-26 07:13:20||413.7||413.8||413.8||413.7|1000
1750922010000|2025-06-26 07:13:30|414.1||414.1||414.1||414.1||0
1750922020000|2025-06-26 07:13:40|414|413.7|414|413.7|414|413.8|414|413.7|0
1750922030000|2025-06-26 07:13:50|414.1|413.8|414|413.7|414.1|413.8|414|413.7|3
1750922040000|2025-06-26 07:14:00|413.9||413.9||413.9||413.8||620
1750922050000|2025-06-26 07:14:10|414|413.8|414|413.8|414|413.8|414|413.8|2175
1750922060000|2025-06-26 07:14:20|413.9|413.6|413.6|413.4|413.9|413.6|413.6|413.4|1252
1750922070000|2025-06-26 07:14:30|413.7|413.5|413.8|413.6|413.9|413.6|413.7|413.5|0
1750922080000|2025-06-26 07:14:40|413.7|413.5|413.8|413.5|413.8|413.5|413.7|413.5|1060
1750922100000|2025-06-26 07:15:00|413.9|413.6|413.9|413.7|414.1|413.9|413.9|413.6|1285
1750922110000|2025-06-26 07:15:10|413.8|413.8|413.8|413.6|413.9|413.8|413.8|413.6|1434
1750922120000|2025-06-26 07:15:20||413.5||413.6||413.6||413.5|0
1750922130000|2025-06-26 07:15:30||413.5||413.5||413.6||413.5|0
1750922150000|2025-06-26 07:15:50||413.6||413.6||413.6||413.6|0
1750922170000|2025-06-26 07:16:10|413.7|413.5|413.6|413.4|413.7|413.5|413.6|413.4|150
1750922180000|2025-06-26 07:16:20|413.7||413.7||413.7||413.7||0
1750922230000|2025-06-26 07:17:10||413.5||413.5||413.5||413.5|0
1750922250000|2025-06-26 07:17:30|413.6|413.4|413.6|413.4|413.6|413.4|413.5|413.4|849
1750922260000|2025-06-26 07:17:40|413.5|413.3|413.4|413.1|413.5|413.3|413.4|413.1|150
1750922280000|2025-06-26 07:18:00|413.3|413|413.2|413|413.3|413|413.2|413|0
1750922290000|2025-06-26 07:18:10||412.9||412.9||412.9||412.9|0
1750922300000|2025-06-26 07:18:20|413.3|413|413.3|413|413.3|413|413.3|413|0
1750922310000|2025-06-26 07:18:30|413.2||413.2||413.2||413.2||0
1750922320000|2025-06-26 07:18:40|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|0
1750922330000|2025-06-26 07:18:50||413||413||413||413|0
1750922340000|2025-06-26 07:19:00|413.2||413.2||413.2||413.2||0
1750922350000|2025-06-26 07:19:10|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1750922390000|2025-06-26 07:19:50||413.2||413.2||413.2||413.2|500
1750922400000|2025-06-26 07:20:00|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|1059
1750922410000|2025-06-26 07:20:10|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|0
1750922430000|2025-06-26 07:20:30|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|2420
1750922440000|2025-06-26 07:20:40||413||413||413||413|0
1750922450000|2025-06-26 07:20:50|413|413.1|413|412.7|413|413.1|413|412.7|1132
1750922470000|2025-06-26 07:21:10||412.8||412.8||412.8||412.8|0
1750922480000|2025-06-26 07:21:20||412.9||412.8||412.9||412.8|0
1750922490000|2025-06-26 07:21:30||412.9||412.9||412.9||412.8|0
1750922520000|2025-06-26 07:22:00|413.2|413.1|413.2|413|413.2|413.1|413.2|413|0
1750922540000|2025-06-26 07:22:20||413.1||413.1||413.1||413.1|0
1750922570000|2025-06-26 07:22:50|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|1458
1750922590000|2025-06-26 07:23:10|413.2|413.1|413.3|413.1|413.3|413.1|413.2|413.1|526
1750922630000|2025-06-26 07:23:50|413.2||413.3||413.3||413.2||960
1750922640000|2025-06-26 07:24:00|413.2|413|413|412.9|413.2|413|413|412.9|1315
1750922660000|2025-06-26 07:24:20|413.2||413.2||413.2||413.2||150
1750922690000|2025-06-26 07:24:50||413||413||413||413|0
1750922700000|2025-06-26 07:25:00|413.3|413.1|413.5|413.3|413.5|413.3|413.3|413.1|1093
1750922720000|2025-06-26 07:25:20|413.4|413.2|413.5|413.2|413.5|413.2|413.4|413.2|1325
1750922740000|2025-06-26 07:25:40|413.4||413.4||413.4||413.4||0
1750922760000|2025-06-26 07:26:00|413.5||413.5||413.5||413.5||0
1750922780000|2025-06-26 07:26:20||413.3||413.3||413.3||413.3|0
1750922810000|2025-06-26 07:26:50|413.4|413.2|413.4|413.2|413.4|413.2|413.3|413.2|10
1750922820000|2025-06-26 07:27:00|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1750922870000|2025-06-26 07:27:50|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|1093
1750922890000|2025-06-26 07:28:10|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|2000
1750922910000|2025-06-26 07:28:30|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|1200
1750922930000|2025-06-26 07:28:50|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|920
1750922980000|2025-06-26 07:29:40|413.4||413.4||413.5||413.4||0
1750923090000|2025-06-26 07:31:30|413.5|413.4|413.6|413.4|413.6|413.4|413.5|413.4|439
1750923130000|2025-06-26 07:32:10|413.5||413.5||413.5||413.5||0
1750923140000|2025-06-26 07:32:20|413.6||413.5||413.6||413.5||0
1750923150000|2025-06-26 07:32:30|413.6||413.6||413.6||413.6||0
1750923190000|2025-06-26 07:33:10|413.5|413.2|413.4|413.2|413.5|413.2|413.4|413.2|901
1750923220000|2025-06-26 07:33:40|413.3|413.3|413.4|413.3|413.4|413.3|413.3|413.3|0
1750923240000|2025-06-26 07:34:00|413.6|413.4|413.5|413.4|413.6|413.4|413.5|413.4|140
1750923250000|2025-06-26 07:34:10|413.6||413.6||413.6||413.6||0
1750923260000|2025-06-26 07:34:20|413.8|413.5|413.8|413.6|413.8|413.6|413.8|413.5|1004
1750923270000|2025-06-26 07:34:30|413.7|413.7|413.8|413.5|413.8|413.7|413.7|413.5|0
1750923290000|2025-06-26 07:34:50|413.7||413.7||413.7||413.7||0
1750923340000|2025-06-26 07:35:40|413.6||413.6||413.6||413.6||0
1750923360000|2025-06-26 07:36:00|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|1704
1750923380000|2025-06-26 07:36:20|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1750923390000|2025-06-26 07:36:30|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|649
1750923420000|2025-06-26 07:37:00|413.4|413.3|413.5|413.3|413.5|413.4|413.4|413.3|3197
1750923450000|2025-06-26 07:37:30|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1750923460000|2025-06-26 07:37:40|413.1|413|413.1|412.9|413.1|413|413.1|412.9|1158
1750923490000|2025-06-26 07:38:10|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1750923530000|2025-06-26 07:38:50|||||||||2000
1750923580000|2025-06-26 07:39:40|413.1|413|413.1|413|413.1|413|413.1|413|0
1750923600000|2025-06-26 07:40:00|413.2||413.2||413.2||413.2||0
1750923640000|2025-06-26 07:40:40|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|991
1750923650000|2025-06-26 07:40:50|413||413||413||413||0
1750923660000|2025-06-26 07:41:00|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1750923700000|2025-06-26 07:41:40|413||413||413||413||0
1750923710000|2025-06-26 07:41:50|413.1|412.9|413.1|413|413.1|413|413.1|412.9|0
1750923730000|2025-06-26 07:42:10|||||||||722
1750923740000|2025-06-26 07:42:20|413|412.9|413|412.9|413|412.9|413|412.9|679
1750923750000|2025-06-26 07:42:30|||||||||5000
1750923760000|2025-06-26 07:42:40||412.8||412.8||412.8||412.8|10
1750923780000|2025-06-26 07:43:00|413.1|413|413.1|413|413.1|413|413.1|413|24
1750923820000|2025-06-26 07:43:40|413|412.9|413|412.9|413|412.9|413|412.9|1662
1750923840000|2025-06-26 07:44:00|412.9|412.8|412.9|412.8|413|412.8|412.9|412.8|0
1750923870000|2025-06-26 07:44:30|||||||||1662
1750923900000|2025-06-26 07:45:00|412.8|412.6|412.8|412.7|412.8|412.7|412.8|412.6|1640
1750923930000|2025-06-26 07:45:30|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1750923940000|2025-06-26 07:45:40|413|412.9|413|412.9|413|412.9|413|412.9|0
1750923960000|2025-06-26 07:46:00|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|98
1750923980000|2025-06-26 07:46:20|413|412.9|413|412.9|413|412.9|413|412.9|240
1750923990000|2025-06-26 07:46:30|413.1|413|413.1|413|413.1|413|413.1|413|524
1750924010000|2025-06-26 07:46:50||412.9||412.9||412.9||412.9|2422
1750924030000|2025-06-26 07:47:10|||||||||600
1750924100000|2025-06-26 07:48:20|413||413||413||413||0
1750924120000|2025-06-26 07:48:40|||||||||1155
1750924130000|2025-06-26 07:48:50|413.1||413.1||413.1||413.1||0
1750924150000|2025-06-26 07:49:10||413||413||413||413|0
1750924170000|2025-06-26 07:49:30||412.9||412.9||412.9||412.9|1084
1750924180000|2025-06-26 07:49:40|413.2|413|413.2|413.1|413.2|413.1|413.2|413|1938
1750924210000|2025-06-26 07:50:10|||||||||300
1750924220000|2025-06-26 07:50:20|413.1|413|413.1|413|413.1|413|413.1|413|1264
1750924230000|2025-06-26 07:50:30|||||||||1156
1750924270000|2025-06-26 07:51:10|||||||||977
1750924280000|2025-06-26 07:51:20||412.9||412.9||412.9||412.9|0
1750924330000|2025-06-26 07:52:10|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1750924360000|2025-06-26 07:52:40|413.3|413.2|413.4|413.3|413.4|413.3|413.3|413.2|5000
1750924370000|2025-06-26 07:52:50|413.5||413.5||413.5||413.5||975
1750924420000|2025-06-26 07:53:40|413.4|413.2|413.3|413.2|413.4|413.2|413.3|413.2|1600
1750924440000|2025-06-26 07:54:00|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|2893
1750924500000|2025-06-26 07:55:00|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|589
1750924510000|2025-06-26 07:55:10||413.1||413.2||413.2||413.1|750
1750924520000|2025-06-26 07:55:20|||||||||805
1750924530000|2025-06-26 07:55:30|413.2|413.1|413.3|413.1|413.3|413.1|413.2|413.1|1173
1750924570000|2025-06-26 07:56:10|413.2||413.2||413.2||413.2||0
1750924590000|2025-06-26 07:56:30|413.1|413|413.1|413|413.1|413|413.1|413|1519
1750924600000|2025-06-26 07:56:40|413|412.9|413|412.9|413|412.9|413|412.9|0
1750924610000|2025-06-26 07:56:50|413.1|413|413.1|412.9|413.1|413|413.1|412.9|1033
1750924620000|2025-06-26 07:57:00||413||413||413||413|0
1750924670000|2025-06-26 07:57:50|||||||||489
1750924680000|2025-06-26 07:58:00|413|412.8|413|412.9|413|412.9|413|412.8|1259
1750924690000|2025-06-26 07:58:10|413.1|413|413.1|413|413.1|413|413.1|413|186
1750924700000|2025-06-26 07:58:20|||||||||1400
1750924720000|2025-06-26 07:58:40|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|2252
1750924740000|2025-06-26 07:59:00|413.1|413|413.1|413|413.1|413|413.1|413|805
1750924800000|2025-06-26 08:00:00|413|412.9|412.8|412.7|413|412.9|412.8|412.7|2572
1750924820000|2025-06-26 08:00:20|412.9||412.8||412.9||412.8||0
1750924840000|2025-06-26 08:00:40||412.6||412.6||412.7||412.6|1812
1750924850000|2025-06-26 08:00:50||412.7||412.7||412.7||412.7|0
1750924860000|2025-06-26 08:01:00|412.9||412.9||412.9||412.9||0
1750924900000|2025-06-26 08:01:40|412.8||412.8||412.8||412.8||0
1750924930000|2025-06-26 08:02:10|412.9||412.9||412.9||412.9||0
1750924940000|2025-06-26 08:02:20|413|412.8|413|412.9|413|412.9|413|412.8|1829
1750924950000|2025-06-26 08:02:30|||||||||80
1750925010000|2025-06-26 08:03:30|413.1||413.1||413.1||413.1||0
1750925020000|2025-06-26 08:03:40|413||413.1||413.1||413||1043
1750925070000|2025-06-26 08:04:30|413||413||413||413||0
1750925100000|2025-06-26 08:05:00|412.9|412.8|412.8|412.7|412.9|412.8|412.8|412.7|907
1750925130000|2025-06-26 08:05:30||412.6||412.7||412.7||412.6|0
1750925160000|2025-06-26 08:06:00|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|180
1750925170000|2025-06-26 08:06:10|413||413||413||413||0
1750925200000|2025-06-26 08:06:40|412.9||412.9||413||412.9||0
1750925220000|2025-06-26 08:07:00|412.8|412.7|412.8|412.6|412.8|412.7|412.8|412.6|880
1750925250000|2025-06-26 08:07:30|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|0
1750925270000|2025-06-26 08:07:50|413|412.8|412.9|412.8|413|412.8|412.9|412.8|0
1750925280000|2025-06-26 08:08:00|413|412.9|413.1|412.9|413.1|412.9|413|412.9|1106
1750925290000|2025-06-26 08:08:10||413||413||413||413|0
1750925300000|2025-06-26 08:08:20|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1750925310000|2025-06-26 08:08:30||413.2||413.2||413.2||413.2|2275
1750925340000|2025-06-26 08:09:00|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1750925380000|2025-06-26 08:09:40||413.2||413.2||413.2||413.2|2420
1750925420000|2025-06-26 08:10:20|413.6|413.3|413.6|413.4|413.6|413.4|413.6|413.3|7
1750925450000|2025-06-26 08:10:50|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|394
1750925460000|2025-06-26 08:11:00|413.6||413.6||413.6||413.6||0
1750925470000|2025-06-26 08:11:10|413.5|413.4|413.6|413.5|413.6|413.5|413.5|413.4|1860
1750925490000|2025-06-26 08:11:30||413.4||413.5||413.5||413.4|0
1750925500000|2025-06-26 08:11:40|413.7||413.7||413.7||413.7||0
1750925510000|2025-06-26 08:11:50|413.6||413.6||413.6||413.6||0
1750925520000|2025-06-26 08:12:00|413.7||413.7||413.7||413.7||0
1750925530000|2025-06-26 08:12:10|413.5|413.4|413.5|413.3|413.5|413.4|413.5|413.3|0
1750925560000|2025-06-26 08:12:40|413.4||413.4||413.4||413.4||1109
1750925570000|2025-06-26 08:12:50|413.5||413.5||413.5||413.5||0
1750925580000|2025-06-26 08:13:00|413.4||413.4||413.4||413.4||0
1750925600000|2025-06-26 08:13:20|413.5|413.4|413.6|413.4|413.6|413.4|413.5|413.4|3173
1750925610000|2025-06-26 08:13:30||413.5||413.5||413.5||413.5|6000
1750925620000|2025-06-26 08:13:40|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|1387
1750925630000|2025-06-26 08:13:50|413.6||413.6||413.6||413.6||150
1750925670000|2025-06-26 08:14:30|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|0
1750925710000|2025-06-26 08:15:10||413.4||413.4||413.4||413.4|1276
1750925730000|2025-06-26 08:15:30|413.6||413.5||413.6||413.5||1209
1750925740000|2025-06-26 08:15:40|413.4|413.3|413.5|413.4|413.5|413.4|413.4|413.3|90
1750925770000|2025-06-26 08:16:10|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|2078
1750925790000|2025-06-26 08:16:30|||||||||394
1750925800000|2025-06-26 08:16:40|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1750925820000|2025-06-26 08:17:00|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|2300
1750925830000|2025-06-26 08:17:10|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|150
1750925900000|2025-06-26 08:18:20|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|129
1750925920000|2025-06-26 08:18:40|413.6||413.6||413.6||413.6||500
1750925940000|2025-06-26 08:19:00|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|312
1750925970000|2025-06-26 08:19:30||413.4||413.4||413.4||413.4|607
1750925980000|2025-06-26 08:19:40|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1750926020000|2025-06-26 08:20:20|413.7||413.7||413.7||413.7||0
1750926070000|2025-06-26 08:21:10|||||||||444
1750926100000|2025-06-26 08:21:40|413.6||413.6||413.6||413.6||0
1750926120000|2025-06-26 08:22:00|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1750926130000|2025-06-26 08:22:10|413.9|413.7|413.7|413.6|413.9|413.7|413.7|413.6|1044
1750926140000|2025-06-26 08:22:20||413.5||413.5||413.5||413.5|2078
1750926170000|2025-06-26 08:22:50|413.8|413.6|413.9|413.7|413.9|413.7|413.8|413.6|2171
1750926200000|2025-06-26 08:23:20|413.8||413.9||413.9||413.8||0
1750926330000|2025-06-26 08:25:30|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|27
1750926350000|2025-06-26 08:25:50||413.7||413.7||413.7||413.7|102
1750926400000|2025-06-26 08:26:40||413.6||413.6||413.6||413.6|0
1750926450000|2025-06-26 08:27:30|413.7||413.7||413.7||413.7||0
1750926480000|2025-06-26 08:28:00|||||||||4398
1750926510000|2025-06-26 08:28:30|||||||||198
1750926530000|2025-06-26 08:28:50|413.8||413.8||413.8||413.8||0
1750926580000|2025-06-26 08:29:40|413.9|413.7|413.9|413.8|413.9|413.8|413.9|413.7|0
1750926610000|2025-06-26 08:30:10|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1750926620000|2025-06-26 08:30:20|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|1409
1750926650000|2025-06-26 08:30:50|413.8||413.8||413.8||413.8||1078
1750926660000|2025-06-26 08:31:00||413.7||413.7||413.7||413.7|0
1750926670000|2025-06-26 08:31:10|||||||||244
1750926690000|2025-06-26 08:31:30|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|0
1750926760000|2025-06-26 08:32:40|414||414||414||414||1122
1750926810000|2025-06-26 08:33:30|413.9||413.9||413.9||413.9||0
1750926820000|2025-06-26 08:33:40|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1750926910000|2025-06-26 08:35:10|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|437
1750926920000|2025-06-26 08:35:20|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|86
1750926930000|2025-06-26 08:35:30|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|265
1750926960000|2025-06-26 08:36:00|413.5|413.4|413.6|413.4|413.6|413.4|413.5|413.4|184
1750926970000|2025-06-26 08:36:10|413.5||413.5||413.5||413.5||0
1750926980000|2025-06-26 08:36:20|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|1112
1750926990000|2025-06-26 08:36:30|413.6||413.6||413.6||413.6||0
1750927010000|2025-06-26 08:36:50||413.4||413.4||413.4||413.4|0
1750927030000|2025-06-26 08:37:10|413.5||413.5||413.5||413.5||0
1750927040000|2025-06-26 08:37:20|413.6||413.6||413.6||413.6||0
1750927060000|2025-06-26 08:37:40|413.5||413.5||413.5||413.5||0
1750927080000|2025-06-26 08:38:00|||||||||150
1750927100000|2025-06-26 08:38:20|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1750927140000|2025-06-26 08:39:00|413.5||413.5||413.5||413.5||1141
1750927180000|2025-06-26 08:39:40|413.4||413.4||413.4||413.4||0
1750927190000|2025-06-26 08:39:50|413.5||413.5||413.5||413.5||0
1750927210000|2025-06-26 08:40:10|413.4||413.4||413.4||413.4||0
1750927220000|2025-06-26 08:40:20||413.2||413.2||413.2||413.2|1204
1750927270000|2025-06-26 08:41:10||413.3||413.3||413.3||413.3|1000
1750927280000|2025-06-26 08:41:20|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.3|1073
1750927290000|2025-06-26 08:41:30||413.3||413.3||413.3||413.3|0
1750927300000|2025-06-26 08:41:40|413.4||413.4||413.4||413.4||0
1750927320000|2025-06-26 08:42:00|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|2078
1750927330000|2025-06-26 08:42:10|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|1061
1750927340000|2025-06-26 08:42:20|413.3|413.2|413.4|413.3|413.4|413.3|413.3|413.2|1054
1750927380000|2025-06-26 08:43:00|413.5||413.5||413.5||413.5||0
1750927400000|2025-06-26 08:43:20||413.4||413.4||413.4||413.4|402
1750927430000|2025-06-26 08:43:50|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1750927450000|2025-06-26 08:44:10|||||||||891
1750927500000|2025-06-26 08:45:00|413.7||413.7||413.7||413.7||871
1750927530000|2025-06-26 08:45:30|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1750927550000|2025-06-26 08:45:50|413.4|413.3|413.4|413.2|413.4|413.3|413.4|413.2|1287
1750927570000|2025-06-26 08:46:10|413.3||413.3||413.3||413.3||2078
1750927650000|2025-06-26 08:47:30||413.1||413.1||413.1||413.1|0
1750927670000|2025-06-26 08:47:50||413.2||413.2||413.2||413.2|921
1750927730000|2025-06-26 08:48:50|413.4||413.4||413.4||413.4||165
1750927760000|2025-06-26 08:49:20|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|968
1750927770000|2025-06-26 08:49:30||413.4||413.4||413.4||413.4|0
1750927780000|2025-06-26 08:49:40|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|928
1750927810000|2025-06-26 08:50:10|413.5||413.5||413.5||413.5||718
1750927820000|2025-06-26 08:50:20|413.4||413.4||413.4||413.4||0
1750927850000|2025-06-26 08:50:50|413.5||413.5||413.5||413.5||2078
1750927860000|2025-06-26 08:51:00||413.4||413.4||413.4||413.4|0
1750927890000|2025-06-26 08:51:30|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|605
1750927910000|2025-06-26 08:51:50|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|150
1750927960000|2025-06-26 08:52:40|413.6|413.5|413.6|413.4|413.6|413.5|413.6|413.4|988
1750928010000|2025-06-26 08:53:30|413.5||413.5||413.5||413.5||0
1750928030000|2025-06-26 08:53:50|||||||||1151
1750928040000|2025-06-26 08:54:00|||||||||452
1750928060000|2025-06-26 08:54:20|413.6||413.6||413.6||413.6||1002
1750928070000|2025-06-26 08:54:30||413.5||413.5||413.5||413.5|431
1750928140000|2025-06-26 08:55:40|413.5|413.4|413.5|413.3|413.5|413.4|413.5|413.3|1637
1750928150000|2025-06-26 08:55:50|413.4||413.4||413.4||413.4||0
1750928170000|2025-06-26 08:56:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1750928230000|2025-06-26 08:57:10|413.6||413.6||413.6||413.6||1144
1750928300000|2025-06-26 08:58:20|413.5||413.5||413.5||413.5||0
1750928400000|2025-06-26 09:00:00|||||||||750
1750928410000|2025-06-26 09:00:10|413.6||413.6||413.6||413.6||1112
1750928500000|2025-06-26 09:01:40|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|0
1750928530000|2025-06-26 09:02:10|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|1998
1750928550000|2025-06-26 09:02:30|413.4||413.3||413.4||413.3||0
1750928620000|2025-06-26 09:03:40|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1750928700000|2025-06-26 09:05:00||413.2||413.2||413.2||413.2|142
1750928710000|2025-06-26 09:05:10|413.3||413.3||413.3||413.3||0
1750928750000|2025-06-26 09:05:50|||||||||3026
1750928790000|2025-06-26 09:06:30|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|1184
1750928830000|2025-06-26 09:07:10|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|1168
1750928840000|2025-06-26 09:07:20||413.1||413.1||413.1||413.1|1020
1750928850000|2025-06-26 09:07:30|413.2|413|413.1|413|413.2|413|413.1|413|0
1750928880000|2025-06-26 09:08:00|413|412.9|413|412.9|413|412.9|413|412.9|1053
1750928890000|2025-06-26 09:08:10|413.1||413.1||413.1||413||1569
1750928940000|2025-06-26 09:09:00||413||413||413||413|0
1750929030000|2025-06-26 09:10:30|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1750929110000|2025-06-26 09:11:50|||||||||500
1750929130000|2025-06-26 09:12:10|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|983
1750929140000|2025-06-26 09:12:20||413.1||413.1||413.1||413.1|1707
1750929190000|2025-06-26 09:13:10||413.2||413.2||413.2||413.2|0
1750929200000|2025-06-26 09:13:20|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|138
1750929270000|2025-06-26 09:14:30|||||||||40
1750929340000|2025-06-26 09:15:40|413.1|413|413.2|413|413.2|413|413.1|413|0
1750929350000|2025-06-26 09:15:50||413.1||413.1||413.1||413.1|0
1750929400000|2025-06-26 09:16:40|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|225
1750929440000|2025-06-26 09:17:20|413.4|413.3|413.4|413.2|413.4|413.3|413.4|413.2|0
1750929450000|2025-06-26 09:17:30|413.3||413.3||413.3||413.3||0
1750929500000|2025-06-26 09:18:20|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1750929540000|2025-06-26 09:19:00|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|891
1750929570000|2025-06-26 09:19:30|||||||||1145
1750929580000|2025-06-26 09:19:40|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|740
1750929590000|2025-06-26 09:19:50||413.2||413.2||413.2||413.2|0
1750929600000|2025-06-26 09:20:00|413.3||413.3||413.3||413.3||0
1750929620000|2025-06-26 09:20:20|413.4||413.3||413.4||413.3||1056
1750929640000|2025-06-26 09:20:40|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1750929660000|2025-06-26 09:21:00|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1750929800000|2025-06-26 09:23:20|||||||||97
1750929810000|2025-06-26 09:23:30|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1750929900000|2025-06-26 09:25:00|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|476
1750929930000|2025-06-26 09:25:30|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|2008
1750929940000|2025-06-26 09:25:40|413.7||413.6||413.7||413.6||0
1750929960000|2025-06-26 09:26:00|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1750930010000|2025-06-26 09:26:50|||||||||914
1750930100000|2025-06-26 09:28:20|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|1116
1750930120000|2025-06-26 09:28:40||413.2||413.2||413.2||413.2|1445
1750930130000|2025-06-26 09:28:50|413.3||413.3||413.3||413.3||0
1750930140000|2025-06-26 09:29:00|||||||||631
1750930150000|2025-06-26 09:29:10|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|1039
1750930210000|2025-06-26 09:30:10|||||||||806
1750930280000|2025-06-26 09:31:20|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1750930320000|2025-06-26 09:32:00||413.3||413.3||413.3||413.3|0
1750930340000|2025-06-26 09:32:20|413.4||413.4||413.4||413.4||0
1750930410000|2025-06-26 09:33:30|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1750930430000|2025-06-26 09:33:50||413.3||413.3||413.3||413.3|1214
1750930450000|2025-06-26 09:34:10|413.4||413.4||413.4||413.4||0
1750930460000|2025-06-26 09:34:20|||||||||775
1750930490000|2025-06-26 09:34:50|413.3|413.2|413.4|413.2|413.4|413.2|413.3|413.2|125
1750930580000|2025-06-26 09:36:20||413.3||413.3||413.3||413.3|0
1750930590000|2025-06-26 09:36:30|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|537
1750930620000|2025-06-26 09:37:00|||||||||67
1750930650000|2025-06-26 09:37:30|||||||||1662
1750930670000|2025-06-26 09:37:50|||||||||409
1750930680000|2025-06-26 09:38:00|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|1674
1750930740000|2025-06-26 09:39:00|413.3|413.2|413.4|413.2|413.4|413.2|413.3|413.2|2030
1750930880000|2025-06-26 09:41:20||413.3||413.3||413.3||413.3|0
1750930890000|2025-06-26 09:41:30|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|172
1750930920000|2025-06-26 09:42:00|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1750930930000|2025-06-26 09:42:10|||||||||124
1750930940000|2025-06-26 09:42:20|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|1675
1750931020000|2025-06-26 09:43:40|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|1436
1750931040000|2025-06-26 09:44:00|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1750931050000|2025-06-26 09:44:10||413.5||413.5||413.5||413.5|188
1750931110000|2025-06-26 09:45:10|413.6||413.6||413.6||413.6||0
1750931150000|2025-06-26 09:45:50|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|755
1750931290000|2025-06-26 09:48:10|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1750931430000|2025-06-26 09:50:30|||||||||697
1750931450000|2025-06-26 09:50:50|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1750931470000|2025-06-26 09:51:10|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1750931480000|2025-06-26 09:51:20|413.7||413.7||413.7||413.6||0
1750931580000|2025-06-26 09:53:00|413.6|413.4|413.6|413.4|413.6|413.4|413.5|413.4|2244
1750931590000|2025-06-26 09:53:10|413.5||413.5||413.5||413.5||0
1750931620000|2025-06-26 09:53:40|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|845
1750931730000|2025-06-26 09:55:30|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1750931740000|2025-06-26 09:55:40|||||||||206
1750931870000|2025-06-26 09:57:50|||||||||762
1750931970000|2025-06-26 09:59:30|413.6||413.6||413.6||413.6||0
1750931980000|2025-06-26 09:59:40|413.5||413.6||413.6||413.5||0
1750931990000|2025-06-26 09:59:50|||||||||1000
1750932000000|2025-06-26 10:00:00|413.7|413.5|413.6|413.5|413.7|413.5|413.6|413.5|1079
1750932030000|2025-06-26 10:00:30|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1750932050000|2025-06-26 10:00:50|413.8||413.8||413.8||413.8||2343
1750932060000|2025-06-26 10:01:00|413.7||413.7||413.7||413.7||1126
1750932070000|2025-06-26 10:01:10|413.8||413.8||413.8||413.8||0
1750932110000|2025-06-26 10:01:50|413.7||413.8||413.8||413.7||0
1750932200000|2025-06-26 10:03:20|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|1031
1750932210000|2025-06-26 10:03:30|414|413.9|414|413.9|414|413.9|414|413.9|680
1750932230000|2025-06-26 10:03:50|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|1912
1750932260000|2025-06-26 10:04:20|||||||||1199
1750932290000|2025-06-26 10:04:50|||||||||2418
1750932310000|2025-06-26 10:05:10||413.7||413.7||413.7||413.7|0
1750932380000|2025-06-26 10:06:20|413.8||413.8||413.8||413.8||0
1750932390000|2025-06-26 10:06:30|||||||||3684
1750932400000|2025-06-26 10:06:40|||||||||514
1750932440000|2025-06-26 10:07:20||413.6||413.6||413.6||413.6|1091
1750932490000|2025-06-26 10:08:10||413.7||413.7||413.7||413.7|0
1750932580000|2025-06-26 10:09:40|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1750932600000|2025-06-26 10:10:00|413.8||413.7||413.8||413.7||0
1750932610000|2025-06-26 10:10:10|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|344
1750932630000|2025-06-26 10:10:30|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|560
1750932640000|2025-06-26 10:10:40|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1750932910000|2025-06-26 10:15:10|||||||||3895
1750932980000|2025-06-26 10:16:20|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|145
1750933020000|2025-06-26 10:17:00|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1750933060000|2025-06-26 10:17:40|||||||||975
1750933120000|2025-06-26 10:18:40|||||||||2365
1750933160000|2025-06-26 10:19:20|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1750933220000|2025-06-26 10:20:20|||||||||502
1750933230000|2025-06-26 10:20:30|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|1834
1750933340000|2025-06-26 10:22:20|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|100
1750933400000|2025-06-26 10:23:20|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|1310
1750933440000|2025-06-26 10:24:00|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|963
1750933450000|2025-06-26 10:24:10||413.5||413.5||413.5||413.5|1628
1750933560000|2025-06-26 10:26:00||413.6||413.6||413.6||413.6|0
1750933590000|2025-06-26 10:26:30|||||||||1058
1750933600000|2025-06-26 10:26:40|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1750933660000|2025-06-26 10:27:40|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|2415
1750933720000|2025-06-26 10:28:40|||||||||618
1750933810000|2025-06-26 10:30:10|414|413.9|414|413.9|414|413.9|414|413.9|0
1750933860000|2025-06-26 10:31:00||413.8||413.8||413.8||413.8|2600
1750933890000|2025-06-26 10:31:30||413.9||413.9||413.9||413.9|0
1750933910000|2025-06-26 10:31:50|||||||||1247
1750933970000|2025-06-26 10:32:50|414.1||414.1||414.1||414.1||150
1750933980000|2025-06-26 10:33:00|414||414||414||414||0
1750933990000|2025-06-26 10:33:10|||||||||36
1750934000000|2025-06-26 10:33:20|||||||||389
1750934030000|2025-06-26 10:33:50|414.1|414|414.1|414|414.1|414|414.1|414|1030
1750934040000|2025-06-26 10:34:00||413.9||413.9||413.9||413.9|691
1750934140000|2025-06-26 10:35:40|||||||||2000
1750934180000|2025-06-26 10:36:20|414||414||414||414||0
1750934210000|2025-06-26 10:36:50|414.1||414.1||414.1||414.1||2600
1750934260000|2025-06-26 10:37:40|414||414||414||414||0
1750934360000|2025-06-26 10:39:20|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|0
1750934550000|2025-06-26 10:42:30|||||||||959
1750934590000|2025-06-26 10:43:10|414|413.9|414.1|414|414.1|414|414|413.9|104
1750934640000|2025-06-26 10:44:00|414|413.9|414|413.9|414|413.9|414|413.9|1171
1750934700000|2025-06-26 10:45:00||413.8||413.8||413.8||413.8|1245
1750934810000|2025-06-26 10:46:50||413.9||413.9||413.9||413.9|0
1750934830000|2025-06-26 10:47:10|414.1|414|414.1|414|414.1|414|414.1|414|0
1750934850000|2025-06-26 10:47:30||413.9||413.9||413.9||413.9|131
1750934880000|2025-06-26 10:48:00||414||414||414||414|0
1750935000000|2025-06-26 10:50:00|||||||||1366
1750935010000|2025-06-26 10:50:10|||||||||1127
1750935030000|2025-06-26 10:50:30|||||||||600
1750935150000|2025-06-26 10:52:30||413.9||414||414||413.9|1222
1750935260000|2025-06-26 10:54:20|414|413.9|414|413.9|414|413.9|414|413.9|0
1750935300000|2025-06-26 10:55:00||413.8||413.8||413.8||413.8|1771
1750935310000|2025-06-26 10:55:10||413.9||413.9||413.9||413.9|0
1750935380000|2025-06-26 10:56:20|||||||||971
1750935430000|2025-06-26 10:57:10|414.1|414|414.1|413.9|414.1|414|414.1|413.9|1180
1750935470000|2025-06-26 10:57:50|414||414||414||414||2060
1750935490000|2025-06-26 10:58:10|414.1|414|414.1|414|414.1|414|414.1|414|78
1750935500000|2025-06-26 10:58:20|414.2||414.2||414.2||414.2||150
1750935520000|2025-06-26 10:58:40||414.1||414||414.1||414|1327
1750935620000|2025-06-26 11:00:20||414.1||414.1||414.1||414.1|1796
1750935650000|2025-06-26 11:00:50|414.1|414|414.1|414|414.1|414|414.1|414|1570
1750935710000|2025-06-26 11:01:50|414.2||414.2||414.2||414.2||0
1750935770000|2025-06-26 11:02:50|414.1||414.1||414.1||414.1||0
1750935780000|2025-06-26 11:03:00|414.2||414.2||414.2||414.2||811
1750935790000|2025-06-26 11:03:10|||||||||596
1750935900000|2025-06-26 11:05:00||414.1||414.1||414.1||414.1|0
1750935960000|2025-06-26 11:06:00|||||||||2448
1750936230000|2025-06-26 11:10:30|||||||||3000
1750936280000|2025-06-26 11:11:20|414.1|414|414.1|414|414.1|414|414.1|414|1615
1750936540000|2025-06-26 11:15:40|414.2||414.1||414.2||414.1||989
1750936620000|2025-06-26 11:17:00|||||||||1141
1750936770000|2025-06-26 11:19:30|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|85
1750936790000|2025-06-26 11:19:50|414.1|414|414.1|414|414.1|414|414.1|414|0
1750936860000|2025-06-26 11:21:00|414.2||414.2||414.2||414.2||1209
1750936870000|2025-06-26 11:21:10|414.1||414.1||414.1||414.1||0
1750936880000|2025-06-26 11:21:20|||||||||200
1750937170000|2025-06-26 11:26:10|414.2||414.2||414.2||414.2||108
1750937200000|2025-06-26 11:26:40|414.1||414.1||414.1||414.1||0
1750937210000|2025-06-26 11:26:50|414|413.9|414|413.9|414|413.9|414|413.9|1488
1750937230000|2025-06-26 11:27:10|||||||||370
1750937240000|2025-06-26 11:27:20|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|1111
1750937300000|2025-06-26 11:28:20|414|413.9|414|413.9|414|413.9|414|413.9|1572
1750937360000|2025-06-26 11:29:20|414.1|414|414.1|414|414.1|414|414.1|414|516
1750937400000|2025-06-26 11:30:00|414.2|414.1|414.2|414|414.2|414.1|414.2|414|895
1750937470000|2025-06-26 11:31:10|414.3|414.1|414.3|414.2|414.3|414.2|414.3|414.1|150
1750937590000|2025-06-26 11:33:10||414.1||414.1||414.1||414.1|1200
1750937690000|2025-06-26 11:34:50|414.2|414|414.1|414|414.2|414|414.1|414|1302
1750937740000|2025-06-26 11:35:40|414|413.9|414|413.9|414|413.9|414|413.9|742
1750937760000|2025-06-26 11:36:00|414.1|414|414.1|414|414.1|414|414.1|414|122
1750937770000|2025-06-26 11:36:10||413.9||413.9||413.9||413.9|117
1750937800000|2025-06-26 11:36:40|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|1038
1750937810000|2025-06-26 11:36:50|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|1801
1750937820000|2025-06-26 11:37:00|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|1128
1750937860000|2025-06-26 11:37:40|414||414||414||414||1618
1750937950000|2025-06-26 11:39:10|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|533
1750938160000|2025-06-26 11:42:40|413.8|413.8|413.9|413.8|413.9|413.8|413.8|413.8|1095
1750938260000|2025-06-26 11:44:20|414|413.9|414|413.9|414|413.9|414|413.9|1754
1750938540000|2025-06-26 11:49:00|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|1004
1750938560000|2025-06-26 11:49:20|414||414||414||414||0
1750938580000|2025-06-26 11:49:40|413.9||413.9||413.9||413.9||0
1750938600000|2025-06-26 11:50:00|||||||||1278
1750938610000|2025-06-26 11:50:10|||||||||2100
1750938630000|2025-06-26 11:50:30|414||414||414||414||1153
1750938690000|2025-06-26 11:51:30||413.9||413.9||413.9||413.9|0
1750938750000|2025-06-26 11:52:30|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|669
1750938790000|2025-06-26 11:53:10||413.7||413.7||413.7||413.7|1016
1750938820000|2025-06-26 11:53:40|414|413.8|414|413.8|414|413.8|414|413.8|0
1750938860000|2025-06-26 11:54:20||413.9||413.9||413.9||413.9|0
1750938920000|2025-06-26 11:55:20|414.1|414|414.1|414|414.1|414|414.1|414|402
1750939020000|2025-06-26 11:57:00|||||||||1165
1750939180000|2025-06-26 11:59:40|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|207
1750939260000|2025-06-26 12:01:00|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|0
1750939480000|2025-06-26 12:04:40|||||||||50
1750939490000|2025-06-26 12:04:50|414.2|414.1|414.3|414.1|414.3|414.1|414.2|414.1|2517
1750939510000|2025-06-26 12:05:10|414.1|414|414.1|414|414.1|414|414.1|414|142
1750939570000|2025-06-26 12:06:10|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1750939590000|2025-06-26 12:06:30||414||414||414||414|493
1750939700000|2025-06-26 12:08:20||414.1||414.1||414.1||414.1|0
1750939780000|2025-06-26 12:09:40|414.1|414|414.2|414|414.2|414|414.1|414|1278
1750939840000|2025-06-26 12:10:40|414.3|414.1|414.2|414.1|414.3|414.1|414.2|414.1|150
1750939870000|2025-06-26 12:11:10|414.1|414|414|413.9|414.1|414|414|413.9|451
1750939890000|2025-06-26 12:11:30|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|0
1750939960000|2025-06-26 12:12:40|413.8|413.7|413.8|413.6|413.8|413.7|413.8|413.6|822
1750939990000|2025-06-26 12:13:10||413.7||413.6||413.7||413.6|0
1750940000000|2025-06-26 12:13:20||413.7||413.7||413.7||413.7|0
1750940050000|2025-06-26 12:14:10|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1750940090000|2025-06-26 12:14:50|||||||||854
1750940170000|2025-06-26 12:16:10|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|581
1750940200000|2025-06-26 12:16:40|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|183
1750940230000|2025-06-26 12:17:10|413.6|413.5|413.7|413.5|413.7|413.5|413.6|413.5|1913
1750940250000|2025-06-26 12:17:30||413.6||413.5||413.6||413.5|0
1750940260000|2025-06-26 12:17:40|413.6||413.6||413.6||413.6||0
1750940300000|2025-06-26 12:18:20|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1750940320000|2025-06-26 12:18:40|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1750940400000|2025-06-26 12:20:00||413.6||413.6||413.6||413.6|2600
1750940430000|2025-06-26 12:20:30||413.7||413.6||413.7||413.6|0
1750940440000|2025-06-26 12:20:40|413.7||413.8||413.8||413.7||0
1750940480000|2025-06-26 12:21:20|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|150
1750940510000|2025-06-26 12:21:50|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|1962
1750940560000|2025-06-26 12:22:40||413.6||413.6||413.6||413.6|917
1750940570000|2025-06-26 12:22:50|413.7||413.7||413.7||413.7||0
1750940600000|2025-06-26 12:23:20|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1750940720000|2025-06-26 12:25:20|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|2192
1750940800000|2025-06-26 12:26:40|||||||||867
1750940860000|2025-06-26 12:27:40|414|413.9|414|413.9|414|413.9|414|413.9|1821
1750941000000|2025-06-26 12:30:00|414.1||414.1||414.1||414.1||1815
1750941040000|2025-06-26 12:30:40||414||414||414||414|0
1750941050000|2025-06-26 12:30:50|414.2||414.2||414.2||414.2||0
1750941100000|2025-06-26 12:31:40|414.1||414.1||414.1||414.1||0
1750941130000|2025-06-26 12:32:10|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1750941220000|2025-06-26 12:33:40|||||||||1117
1750941230000|2025-06-26 12:33:50|414.1|414|414.1|414|414.1|414|414.1|414|0
1750941270000|2025-06-26 12:34:30|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|104
1750941330000|2025-06-26 12:35:30|414.1|414|414.1|414|414.1|414|414.1|414|1603
1750941340000|2025-06-26 12:35:40|414.2||414.2||414.2||414.2||0
1750941350000|2025-06-26 12:35:50|414.1||414.1||414.1||414.1||0
1750941370000|2025-06-26 12:36:10|414.2||414.2||414.2||414.2||743
1750941380000|2025-06-26 12:36:20|414.1||414.1||414.1||414.1||0
1750941440000|2025-06-26 12:37:20|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1750941470000|2025-06-26 12:37:50|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|928
1750941500000|2025-06-26 12:38:20|414.4|414.3|414.5|414.4|414.5|414.4|414.4|414.3|2495
1750941510000|2025-06-26 12:38:30|||||||||767
1750941520000|2025-06-26 12:38:40|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|770
1750941530000|2025-06-26 12:38:50|414.5||414.5||414.5||414.5||1155
1750941540000|2025-06-26 12:39:00||414.4||414.4||414.4||414.4|0
1750941550000|2025-06-26 12:39:10|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|1104
1750941590000|2025-06-26 12:39:50|414.7|414.6|414.8|414.6|414.8|414.6|414.7|414.6|5671
1750941600000|2025-06-26 12:40:00|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|1037
1750941620000|2025-06-26 12:40:20||414.6||414.6||414.6||414.6|0
1750941700000|2025-06-26 12:41:40|||||||||12
1750941710000|2025-06-26 12:41:50|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|1176
1750941730000|2025-06-26 12:42:10|||||||||610
1750941740000|2025-06-26 12:42:20||414.4||414.4||414.4||414.4|0
1750941820000|2025-06-26 12:43:40|414.5||414.5||414.5||414.5||0
1750942010000|2025-06-26 12:46:50|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|12
1750942100000|2025-06-26 12:48:20|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|185
1750942210000|2025-06-26 12:50:10|||||||||873
1750942240000|2025-06-26 12:50:40|414.6|414.5|414.5|414.4|414.6|414.5|414.5|414.4|1053
1750942260000|2025-06-26 12:51:00|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|776
1750942300000|2025-06-26 12:51:40|414.5||414.5||414.5||414.5||0
1750942420000|2025-06-26 12:53:40|414.4||414.4||414.4||414.4||0
1750942490000|2025-06-26 12:54:50|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|991
1750942570000|2025-06-26 12:56:10|||||||||1328
1750942580000|2025-06-26 12:56:20|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|85
1750942600000|2025-06-26 12:56:40|414.3||414.3||414.3||414.3||150
1750942660000|2025-06-26 12:57:40|414.2||414.2||414.2||414.2||0
1750942710000|2025-06-26 12:58:30|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|157
1750942730000|2025-06-26 12:58:50|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|1269
1750942770000|2025-06-26 12:59:30|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|1131
1750942800000|2025-06-26 13:00:00|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1750942810000|2025-06-26 13:00:10|414.1|414|414.1|414|414.1|414|414.1|414|601
1750942820000|2025-06-26 13:00:20|414.2||414.2||414.2||414.2||182
1750942850000|2025-06-26 13:00:50||414.1||414.1||414.1||414.1|0
1750942990000|2025-06-26 13:03:10|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|0
1750943040000|2025-06-26 13:04:00|414.4|414.3|414.5|414.4|414.5|414.4|414.4|414.3|3452
1750943140000|2025-06-26 13:05:40|414.4|414.3|414.5|414.4|414.5|414.4|414.4|414.3|1402
1750943210000|2025-06-26 13:06:50|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|2736
1750943300000|2025-06-26 13:08:20|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|1142
1750943320000|2025-06-26 13:08:40|||||||||756
1750943450000|2025-06-26 13:10:50|||||||||1062
1750943490000|2025-06-26 13:11:30|||||||||882
1750943550000|2025-06-26 13:12:30|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|0
1750943790000|2025-06-26 13:16:30|414.5|414.4|414.6|414.4|414.6|414.4|414.5|414.4|1545
1750943820000|2025-06-26 13:17:00|414.5||414.5||414.5||414.5||0
1750943840000|2025-06-26 13:17:20|||||||||150
1750943850000|2025-06-26 13:17:30|414.6||414.6||414.6||414.6||0
1750943860000|2025-06-26 13:17:40|414.5||414.5||414.5||414.5||0
1750943940000|2025-06-26 13:19:00|||||||||227
1750943950000|2025-06-26 13:19:10|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|3629
1750944160000|2025-06-26 13:22:40|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|0
1750944170000|2025-06-26 13:22:50|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|0
1750944190000|2025-06-26 13:23:10||414.4||414.4||414.4||414.4|0
1750944220000|2025-06-26 13:23:40||414.5||414.5||414.5||414.5|987
1750944260000|2025-06-26 13:24:20|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|1928
1750944360000|2025-06-26 13:26:00|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|0
1750944450000|2025-06-26 13:27:30|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|0
1750944510000|2025-06-26 13:28:30|414.8|414.7|414.7|414.6|414.8|414.7|414.7|414.6|1877
1750944550000|2025-06-26 13:29:10|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|0
1750944570000|2025-06-26 13:29:30|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|273
1750944650000|2025-06-26 13:30:50|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|878
1750944680000|2025-06-26 13:31:20|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|607
1750944700000|2025-06-26 13:31:40|414.4||414.3||414.4||414.3||223
1750944720000|2025-06-26 13:32:00|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|564
1750944730000|2025-06-26 13:32:10|414.1|414|413.9|413.8|414.1|414|413.8|413.7|774
1750944750000|2025-06-26 13:32:30|414|413.7|414|413.9|414|413.9|414|413.7|2417
1750944760000|2025-06-26 13:32:40|414.1|414|414.1|414|414.1|414|414.1|414|1191
1750944780000|2025-06-26 13:33:00|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|1394
1750944790000|2025-06-26 13:33:10|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|1826
1750944800000|2025-06-26 13:33:20|414.4||414.4||414.4||414.4||1405
1750944820000|2025-06-26 13:33:40|414.3||414.3||414.3||414.3||0
1750944830000|2025-06-26 13:33:50|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|879
1750944860000|2025-06-26 13:34:20|414.1|414|414|413.9|414.1|414|414|413.9|3107
1750944870000|2025-06-26 13:34:30|414.1|414|414.2|414.1|414.2|414.1|414.1|414|0
1750944900000|2025-06-26 13:35:00|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|1006
1750944910000|2025-06-26 13:35:10|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|226
1750944920000|2025-06-26 13:35:20|||||||||1004
1750944960000|2025-06-26 13:36:00|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|0
1750945030000|2025-06-26 13:37:10|414.2|414.1|414.3|414.2|414.3|414.2|414.2|414.1|3924
1750945040000|2025-06-26 13:37:20|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|1907
1750945060000|2025-06-26 13:37:40|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|0
1750945070000|2025-06-26 13:37:50|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|1
1750945150000|2025-06-26 13:39:10|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|1891
1750945160000|2025-06-26 13:39:20|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|2059
1750945200000|2025-06-26 13:40:00|||||||||148
1750945220000|2025-06-26 13:40:20|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|2782
1750945260000|2025-06-26 13:41:00|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|1235
1750945270000|2025-06-26 13:41:10|414.7|414.6|414.8|414.7|414.8|414.7|414.7|414.6|1790
1750945310000|2025-06-26 13:41:50|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|0
1750945460000|2025-06-26 13:44:20|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|0
1750945470000|2025-06-26 13:44:30|||||||||2000
1750945530000|2025-06-26 13:45:30|||||||||1053
1750945550000|2025-06-26 13:45:50|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|2593
1750945570000|2025-06-26 13:46:10|414.8||414.8||414.8||414.8||165
1750945590000|2025-06-26 13:46:30|414.7||414.7||414.7||414.7||707
1750945600000|2025-06-26 13:46:40|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|229
1750945610000|2025-06-26 13:46:50|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|0
1750945710000|2025-06-26 13:48:30|414.4|414.3|414.3|414.2|414.4|414.3|414.3|414.2|894
1750945730000|2025-06-26 13:48:50|414.4||414.4||414.4||414.4||0
1750945740000|2025-06-26 13:49:00||414.3||414.3||414.3||414.3|0
1750945810000|2025-06-26 13:50:10|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|0
1750945870000|2025-06-26 13:51:10|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|0
1750945880000|2025-06-26 13:51:20|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|0
1750945890000|2025-06-26 13:51:30|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1750945920000|2025-06-26 13:52:00|414.3|414.2|414.2|414.1|414.3|414.2|414.2|414.1|4470
1750945960000|2025-06-26 13:52:40|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|1768
1750946020000|2025-06-26 13:53:40|414.2|414.1|414.3|414.1|414.3|414.2|414.2|414.1|2
1750946030000|2025-06-26 13:53:50|414.2||414.2||414.2||414.2||0
1750946050000|2025-06-26 13:54:10|414.1|414|414.1|414|414.1|414|414.1|414|183
1750946160000|2025-06-26 13:56:00|414|413.9|414|413.9|414|413.9|414|413.9|100
1750946230000|2025-06-26 13:57:10||413.8||413.8||413.8||413.8|0
1750946240000|2025-06-26 13:57:20|413.9||413.9||414||413.9||0
1750946270000|2025-06-26 13:57:50|413.8|413.7|413.9|413.8|413.9|413.8|413.8|413.7|752
1750946280000|2025-06-26 13:58:00||413.7||413.7||413.7||413.7|0
1750946340000|2025-06-26 13:59:00|413.8|413.6|413.7|413.6|413.8|413.6|413.7|413.6|0
1750946350000|2025-06-26 13:59:10||413.5||413.5||413.5||413.5|954
1750946360000|2025-06-26 13:59:20|413.6||413.6||413.6||413.6||0
1750946370000|2025-06-26 13:59:30||413.4||413.4||413.4||413.4|0
1750946380000|2025-06-26 13:59:40|||||||||329
1750946400000|2025-06-26 14:00:00|413.5||413.6||413.6||413.5||0
1750946410000|2025-06-26 14:00:10|413.5||413.5||413.5||413.5||0
1750946420000|2025-06-26 14:00:20|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1750946440000|2025-06-26 14:00:40|||||||||618
1750946500000|2025-06-26 14:01:40|||||||||1333
1750946540000|2025-06-26 14:02:20|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|250
1750946560000|2025-06-26 14:02:40|||||||||1047
1750946580000|2025-06-26 14:03:00|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|263
1750946600000|2025-06-26 14:03:20|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|1950
1750946620000|2025-06-26 14:03:40|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|297
1750946630000|2025-06-26 14:03:50|||||||||1020
1750946660000|2025-06-26 14:04:20|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|0
1750946670000|2025-06-26 14:04:30|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|966
1750946690000|2025-06-26 14:04:50|413.3|413.2|413.4|413.2|413.4|413.2|413.3|413.2|0
1750946700000|2025-06-26 14:05:00|413.3||413.3||413.3||413.3||0
1750946720000|2025-06-26 14:05:20|||||||||2420
1750946730000|2025-06-26 14:05:30|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1750946740000|2025-06-26 14:05:40|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|794
1750946750000|2025-06-26 14:05:50|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1750946760000|2025-06-26 14:06:00|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.1|842
1750946770000|2025-06-26 14:06:10||413.1||413.1||413.1||413.1|20
1750946780000|2025-06-26 14:06:20||413.2||413.2||413.2||413.2|0
1750946790000|2025-06-26 14:06:30|413.4||413.4||413.4||413.4||1139
1750946820000|2025-06-26 14:07:00||413.3||413.3||413.3||413.3|0
1750946860000|2025-06-26 14:07:40|413.3|413.2|413.2|413.1|413.3|413.2|413.2|413.1|1138
1750946890000|2025-06-26 14:08:10|413.1|413|413.1|413|413.1|413|413.1|413|471
1750946940000|2025-06-26 14:09:00|413|412.9|412.9|412.8|413|412.9|412.9|412.8|1108
1750946950000|2025-06-26 14:09:10||412.7||412.7||412.7||412.7|0
1750946970000|2025-06-26 14:09:30|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|0
1750946980000|2025-06-26 14:09:40|412.7||412.7||412.7||412.7||0
1750947010000|2025-06-26 14:10:10|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|0
1750947060000|2025-06-26 14:11:00|412.9|412.8|412.9|412.7|412.9|412.8|412.9|412.7|0
1750947070000|2025-06-26 14:11:10|413|412.8|413|412.8|413|412.8|413|412.8|1122
1750947080000|2025-06-26 14:11:20|412.9||412.9||412.9||412.9||0
1750947090000|2025-06-26 14:11:30|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|2647
1750947120000|2025-06-26 14:12:00||412.6||412.6||412.6||412.6|0
1750947140000|2025-06-26 14:12:20||412.7||412.7||412.7||412.7|0
1750947170000|2025-06-26 14:12:50||412.6||412.6||412.6||412.6|0
1750947180000|2025-06-26 14:13:00||412.7||412.7||412.7||412.7|0
1750947200000|2025-06-26 14:13:20|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|1650
1750947250000|2025-06-26 14:14:10|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|4719
1750947260000|2025-06-26 14:14:20|413|412.9|413|412.9|413|412.9|413|412.9|2431
1750947310000|2025-06-26 14:15:10|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|954
1750947350000|2025-06-26 14:15:50||412.7||412.7||412.7||412.7|331
1750947360000|2025-06-26 14:16:00||412.8||412.7||412.8||412.7|0
1750947390000|2025-06-26 14:16:30|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|0
1750947410000|2025-06-26 14:16:50|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|2424
1750947440000|2025-06-26 14:17:20|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|1067
1750947460000|2025-06-26 14:17:40|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|0
1750947470000|2025-06-26 14:17:50|||||||||1155
1750947490000|2025-06-26 14:18:10|||||||||269
1750947540000|2025-06-26 14:19:00|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|0
1750947550000|2025-06-26 14:19:10|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|0
1750947630000|2025-06-26 14:20:30|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|133
1750947670000|2025-06-26 14:21:10|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|1000
1750947680000|2025-06-26 14:21:20|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|0
1750947740000|2025-06-26 14:22:20|||||||||436
1750947760000|2025-06-26 14:22:40||412.2||412.2||412.2||412.2|2226
1750947790000|2025-06-26 14:23:10||412.3||412.3||412.3||412.3|0
1750947850000|2025-06-26 14:24:10||412.2||412.2||412.2||412.2|208
1750947880000|2025-06-26 14:24:40||412.3||412.3||412.3||412.3|0
1750947920000|2025-06-26 14:25:20|||||||||113
1750947950000|2025-06-26 14:25:50|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|840
1750947970000|2025-06-26 14:26:10|412.2|412.1|412.2|412|412.2|412.1|412.2|412|1397
1750947980000|2025-06-26 14:26:20||412.1||412||412.1||412|568
1750948000000|2025-06-26 14:26:40||412.1||412.1||412.1||412.1|417
1750948020000|2025-06-26 14:27:00|412.1|412|412.1|412|412.1|412|412.1|412|2887
1750948070000|2025-06-26 14:27:50|412|411.9|412|411.9|412|411.9|412|411.9|42
1750948120000|2025-06-26 14:28:40|412.1|412|412.1|412|412.1|412|412.1|412|201
1750948150000|2025-06-26 14:29:10|412|411.9|412|411.9|412|411.9|412|411.9|755
1750948220000|2025-06-26 14:30:20|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|61
1750948260000|2025-06-26 14:31:00|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|755
1750948270000|2025-06-26 14:31:10|||||||||11
1750948280000|2025-06-26 14:31:20|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|1092
1750948310000|2025-06-26 14:31:50|||||||||960
1750948320000|2025-06-26 14:32:00|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|3251
1750948330000|2025-06-26 14:32:10|411.9||411.9||411.9||411.9||0
1750948370000|2025-06-26 14:32:50||411.8||411.8||411.8||411.8|0
1750948390000|2025-06-26 14:33:10|||||||||771
1750948410000|2025-06-26 14:33:30|412|411.9|412|411.9|412|411.9|412|411.9|174
1750948420000|2025-06-26 14:33:40|||||||||1411
1750948440000|2025-06-26 14:34:00|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|1977
1750948450000|2025-06-26 14:34:10|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|907
1750948460000|2025-06-26 14:34:20|||||||||125
1750948470000|2025-06-26 14:34:30|||||||||776
1750948490000|2025-06-26 14:34:50|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|2205
1750948510000|2025-06-26 14:35:10|412.5|412.4|412.6|412.5|412.6|412.5|412.5|412.4|2474
1750948520000|2025-06-26 14:35:20|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|157
1750948550000|2025-06-26 14:35:50|412.6|412.5|412.7|412.6|412.7|412.6|412.6|412.5|1117
1750948560000|2025-06-26 14:36:00||412.5||412.6||412.6||412.5|0
1750948610000|2025-06-26 14:36:50|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|1848
1750948620000|2025-06-26 14:37:00||412.6||412.6||412.6||412.6|897
1750948630000|2025-06-26 14:37:10|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|164
1750948640000|2025-06-26 14:37:20||412.6||412.6||412.6||412.6|3435
1750948680000|2025-06-26 14:38:00|||||||||185
1750948690000|2025-06-26 14:38:10||412.5||412.6||412.6||412.5|0
1750948700000|2025-06-26 14:38:20|||||||||738
1750948710000|2025-06-26 14:38:30||412.5||412.6||412.6||412.5|0
1750948720000|2025-06-26 14:38:40|412.8|412.5|412.7|412.6|412.8|412.7|412.7|412.5|3570
1750948770000|2025-06-26 14:39:30|||||||||1061
1750948820000|2025-06-26 14:40:20|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|0
1750948850000|2025-06-26 14:40:50|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|0
1750948870000|2025-06-26 14:41:10|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.6|2790
1750948900000|2025-06-26 14:41:40|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|0
1750948920000|2025-06-26 14:42:00|||||||||658
1750948940000|2025-06-26 14:42:20|||||||||795
1750948960000|2025-06-26 14:42:40|412.8||412.8||412.8||412.8||352
1750948980000|2025-06-26 14:43:00|412.7||412.7||412.7||412.7||0
1750949020000|2025-06-26 14:43:40|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|2144
1750949030000|2025-06-26 14:43:50|||||||||1726
1750949040000|2025-06-26 14:44:00|||||||||3251
1750949110000|2025-06-26 14:45:10|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|2678
1750949130000|2025-06-26 14:45:30|413|412.9|413|412.9|413|412.9|413|412.9|1994
1750949160000|2025-06-26 14:46:00|413.1|413|413.1|413|413.1|413|413.1|413|100
1750949170000|2025-06-26 14:46:10|||||||||67
1750949180000|2025-06-26 14:46:20||412.9||412.9||412.9||412.9|1126
1750949220000|2025-06-26 14:47:00|413.2|413|413.1|413|413.2|413|413.1|413|5517
1750949230000|2025-06-26 14:47:10|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1750949260000|2025-06-26 14:47:40|||||||||2955
1750949290000|2025-06-26 14:48:10|||||||||1053
1750949320000|2025-06-26 14:48:40|413.1|413|413.1|413|413.1|413|413.1|413|1729
1750949330000|2025-06-26 14:48:50|||||||||1118
1750949340000|2025-06-26 14:49:00|413.2||413.2||413.2||413.2||0
1750949380000|2025-06-26 14:49:40||413.1||413.1||413.1||413.1|150
1750949400000|2025-06-26 14:50:00|||||||||1000
1750949420000|2025-06-26 14:50:20|413.1|413|413.2|413|413.2|413|413.1|413|2106
1750949430000|2025-06-26 14:50:30||413.1||413.1||413.1||413.1|100
1750949460000|2025-06-26 14:51:00|||||||||910
1750949490000|2025-06-26 14:51:30|413.1|413|413.1|413|413.1|413.1|413.1|413|1699
1750949510000|2025-06-26 14:51:50|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1750949520000|2025-06-26 14:52:00|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|150
1750949620000|2025-06-26 14:53:40|413.2|413|413.2|413|413.2|413|413.2|413|964
1750949650000|2025-06-26 14:54:10||413.1||413.1||413.1||413.1|0
1750949660000|2025-06-26 14:54:20||413||413||413||413|3251
1750949690000|2025-06-26 14:54:50||413.1||413.1||413.1||413.1|0
1750949740000|2025-06-26 14:55:40||413||413||413||413|0
1750949790000|2025-06-26 14:56:30|413.1||413.1||413.1||413.1||0
1750949810000|2025-06-26 14:56:50|||||||||1128
1750949850000|2025-06-26 14:57:30|413|412.9|413|412.9|413|412.9|413|412.9|913
1750949870000|2025-06-26 14:57:50|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|292
1750949880000|2025-06-26 14:58:00|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|1129
1750949890000|2025-06-26 14:58:10|||||||||296
1750949900000|2025-06-26 14:58:20|||||||||734
1750950010000|2025-06-26 15:00:10|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|82
1750950050000|2025-06-26 15:00:50|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|1303
1750950080000|2025-06-26 15:01:20|412.7||412.6||412.7||412.6||2424
1750950120000|2025-06-26 15:02:00|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|2025
1750950210000|2025-06-26 15:03:30|||||||||2678
1750950250000|2025-06-26 15:04:10|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|0
1750950280000|2025-06-26 15:04:40|412.9|412.8|412.8|412.7|412.9|412.8|412.8|412.7|193
1750950320000|2025-06-26 15:05:20|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|199
1750950330000|2025-06-26 15:05:30|413|412.9|412.9|412.8|413|412.9|412.9|412.8|5383
1750950350000|2025-06-26 15:05:50|413||413||413||413||850
1750950360000|2025-06-26 15:06:00||412.9||412.9||412.9||412.9|0
1750950410000|2025-06-26 15:06:50|413.1|413|413.1|413|413.1|413|413.1|413|412
1750950420000|2025-06-26 15:07:00|413.2||413.2||413.2||413.2||0
1750950430000|2025-06-26 15:07:10|413.1||413.1||413.1||413.1||1
1750950450000|2025-06-26 15:07:30|||||||||2136
1750950480000|2025-06-26 15:08:00|413|412.9|413|412.9|413|412.9|413|412.9|842
1750950500000|2025-06-26 15:08:20|413.1|413|413.1|413|413.1|413|413.1|413|2706
1750950510000|2025-06-26 15:08:30|413|412.9|413|412.9|413|412.9|413|412.9|0
1750950540000|2025-06-26 15:09:00|||||||||150
1750950570000|2025-06-26 15:09:30|413.1|413|413.1|413|413.1|413|413.1|413|73
1750950580000|2025-06-26 15:09:40|||||||||150
1750950600000|2025-06-26 15:10:00|||||||||2422
1750950640000|2025-06-26 15:10:40|413.2|413.1|413.1|413|413.2|413.1|413.1|413|1041
1750950650000|2025-06-26 15:10:50|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|3251
1750950660000|2025-06-26 15:11:00|||||||||206
1750950710000|2025-06-26 15:11:50|413.1|413|413.1|413|413.1|413|413.1|413|790
1750950720000|2025-06-26 15:12:00|413.2|413.1|413.2|413.1|413.2|413.1|413.1|413.1|2321
1750950730000|2025-06-26 15:12:10|||||||||652
1750950770000|2025-06-26 15:12:50|||||||||1785
1750950780000|2025-06-26 15:13:00|413.1|413|413.1|413|413.1|413|413.1|413|910
1750950830000|2025-06-26 15:13:50|413.2|413.1|413.1|413|413.2|413.1|413.1|413|2616
1750950840000|2025-06-26 15:14:00|||||||||71
1750950860000|2025-06-26 15:14:20|||||||||1809
1750950910000|2025-06-26 15:15:10|413.2|413|413.2|413|413.2|413|413.2|413|1406
1750950960000|2025-06-26 15:16:00|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|1815
1750950980000|2025-06-26 15:16:20|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|797
1750950990000|2025-06-26 15:16:30|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1750951000000|2025-06-26 15:16:40|413.4||413.3||413.4||413.3||0
1750951010000|2025-06-26 15:16:50|413.4||413.4||413.4||413.4||0
1750951020000|2025-06-26 15:17:00|413.3||413.3||413.3||413.3||0
1750951040000|2025-06-26 15:17:20|||||||||657
1750951050000|2025-06-26 15:17:30|||||||||1205
1750951060000|2025-06-26 15:17:40|413.4||413.4||413.4||413.3||0
1750951070000|2025-06-26 15:17:50||413.2||413.1||413.2||413.1|0
1750951090000|2025-06-26 15:18:10|||||||||1
1750951100000|2025-06-26 15:18:20|413.3||413.3||413.3||413.3||2262
1750951110000|2025-06-26 15:18:30|413.4||413.4||413.4||413.4||3
1750951130000|2025-06-26 15:18:50||413.2||413.2||413.2||413.2|41
1750951140000|2025-06-26 15:19:00|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|577
1750951150000|2025-06-26 15:19:10|||||||||651
1750951160000|2025-06-26 15:19:20|413.6||413.5||413.6||413.5||0
1750951170000|2025-06-26 15:19:30|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|155
1750951200000|2025-06-26 15:20:00|||||||||3008
1750951210000|2025-06-26 15:20:10|||||||||2239
1750951230000|2025-06-26 15:20:30|413.5||413.5||413.5||413.5||301
1750951240000|2025-06-26 15:20:40|413.4||413.4||413.4||413.4||0
1750951250000|2025-06-26 15:20:50|413.5||413.5||413.5||413.5||0
1750951260000|2025-06-26 15:21:00||413.3||413.3||413.3||413.3|1354
1750951280000|2025-06-26 15:21:20|||||||||843
1750951290000|2025-06-26 15:21:30|||||||||2223
1750951300000|2025-06-26 15:21:40|||||||||1287
1750951320000|2025-06-26 15:22:00|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|716
1750951330000|2025-06-26 15:22:10|||||||||2223
1750951340000|2025-06-26 15:22:20|||||||||4014
1750951360000|2025-06-26 15:22:40|||||||||492
1750951380000|2025-06-26 15:23:00|||||||||4214
1750951390000|2025-06-26 15:23:10|||||||||1787
1750951400000|2025-06-26 15:23:20|||||||||2214
1750951410000|2025-06-26 15:23:30|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|2223
1750951430000|2025-06-26 15:23:50||413.4||413.4||413.4||413.4|0
1750951440000|2025-06-26 15:24:00|413.6||413.6||413.6||413.6||4185
1750951450000|2025-06-26 15:24:10|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|0
1750951460000|2025-06-26 15:24:20|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|4009
1750951470000|2025-06-26 15:24:30|||||||||1850
1750951480000|2025-06-26 15:24:40|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|214
1750951490000|2025-06-26 15:24:50|||||||||4177
1750951500000|2025-06-26 15:25:00|||||||||5666
1750951510000|2025-06-26 15:25:10|||||||||1239
1750951530000|2025-06-26 15:25:30|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.3|3921
1750951540000|2025-06-26 15:25:40|||||||||1110
1750951550000|2025-06-26 15:25:50|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|234
1750951560000|2025-06-26 15:26:00||413.4||413.4||413.5||413.4|0
1750951570000|2025-06-26 15:26:10||413.5||413.5||413.5||413.5|75
1750951580000|2025-06-26 15:26:20|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|577
1750951590000|2025-06-26 15:26:30|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|558
1750951600000|2025-06-26 15:26:40|||||||||3155
1750951610000|2025-06-26 15:26:50|||||||||1273
1750951620000|2025-06-26 15:27:00|||||||||1110
1750951640000|2025-06-26 15:27:20|413.8||413.8||413.8||413.8||545
1750951650000|2025-06-26 15:27:30|||||||||1940
1750951660000|2025-06-26 15:27:40|413.7|413.6|413.8|413.6|413.8|413.6|413.7|413.6|0
1750951670000|2025-06-26 15:27:50|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|2247
1750951680000|2025-06-26 15:28:00|413.8||413.8||413.8||413.8||2
1750951690000|2025-06-26 15:28:10|413.7||413.7||413.7||413.7||193
1750951700000|2025-06-26 15:28:20|||||||||250
1750951710000|2025-06-26 15:28:30|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|0
1750951720000|2025-06-26 15:28:40||413.5||413.5||413.5||413.5|193
1750951730000|2025-06-26 15:28:50|||||||||558
1750951770000|2025-06-26 15:29:30|||||||||2357
1750951790000|2025-06-26 15:29:50|413.7||413.8||413.8||413.7||287
1751007610000|2025-06-27 07:00:10|414.3|413.7|414.2|413.6|414.3|413.7|414.2|413.6|1168
1751007620000|2025-06-27 07:00:20||413.7||413.7||413.7||413.7|0
1751007630000|2025-06-27 07:00:30|414.3|413.8|415|414.5|415|414.5|414.3|413.8|629
1751007670000|2025-06-27 07:01:10|414.8|414.3|414.9|414.3|414.9|414.3|414.8|414.3|0
1751007680000|2025-06-27 07:01:20||414.4||414.4||414.4||414.4|0
1751007700000|2025-06-27 07:01:40||414.3||414.3||414.3||414.3|957
1751007710000|2025-06-27 07:01:50||414.4||414.4||414.4||414.4|0
1751007720000|2025-06-27 07:02:00|414.8||414.8||414.8||414.8||0
1751007750000|2025-06-27 07:02:30|414.6||414.6||414.6||414.6||111
1751007790000|2025-06-27 07:03:10||414.3||414.3||414.3||414.3|58
1751007800000|2025-06-27 07:03:20|414.5|414|414.5|414.1|414.5|414.1|414|413.9|537
1751007830000|2025-06-27 07:03:50|413.9|413.4|414|413.6|414|413.6|413.9|413.4|500
1751007840000|2025-06-27 07:04:00||413.7||413.7||413.7||413.7|0
1751007850000|2025-06-27 07:04:10|414.2|413.8|414.4|413.9|414.4|413.9|414.2|413.8|1839
1751007890000|2025-06-27 07:04:50|414.3||414.3||414.3||414.3||0
1751007900000|2025-06-27 07:05:00|414.2||414.2||414.2||414.2||0
1751007940000|2025-06-27 07:05:40|413.9|413.7|413.9|413.8|413.9|413.8|413.9|413.7|804
1751007950000|2025-06-27 07:05:50|414|413.7|414|413.7|414|413.7|414|413.7|3
1751007970000|2025-06-27 07:06:10|413.7|413.5|413.5|413.1|413.7|413.5|413.5|413.1|1880
1751007980000|2025-06-27 07:06:20|413.6|413.2|413.5|413.2|413.6|413.2|413.5|413.2|0
1751007990000|2025-06-27 07:06:30||413.1||413.1||413.1||413.1|0
1751008000000|2025-06-27 07:06:40|413.4|412.7|413.1|412.7|413.4|412.7|413.1|412.7|0
1751008010000|2025-06-27 07:06:50|413||413||413||413||0
1751008020000|2025-06-27 07:07:00|413.2|412.8|413.5|413.2|413.6|413.2|413.2|412.8|1996
1751008030000|2025-06-27 07:07:10|413.6|413.3|413.8|413.4|413.8|413.4|413.6|413.3|1217
1751008050000|2025-06-27 07:07:30|413.7|413.3|413.6|413.3|413.7|413.3|413.6|413.3|806
1751008060000|2025-06-27 07:07:40|413.2|413|413|412.9|413.2|413|413|412.9|2635
1751008070000|2025-06-27 07:07:50|||||||||110
1751008080000|2025-06-27 07:08:00|413.2|413|413.4|413|413.4|413|413.2|413|2022
1751008090000|2025-06-27 07:08:10|413.3|413.1|413.4|413.1|413.4|413.1|413.3|413.1|638
1751008110000|2025-06-27 07:08:30|413.5||413.5||413.5||413.5||0
1751008120000|2025-06-27 07:08:40|413.3|413.2|413.4|413.1|413.4|413.2|413.3|413|0
1751008140000|2025-06-27 07:09:00|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|364
1751008150000|2025-06-27 07:09:10|413.4|413.1|413.4|413.1|413.4|413.1|413.4|413.1|687
1751008170000|2025-06-27 07:09:30|413.5|413.2|413.5|413.2|413.5|413.2|413.5|413.2|0
1751008190000|2025-06-27 07:09:50||413.3||413.2||413.3||413.2|0
1751008200000|2025-06-27 07:10:00|413.6|413.3|413.6|413.3|413.6|413.3|413.6|413.3|0
1751008210000|2025-06-27 07:10:10||413.4||413.3||413.4||413.3|0
1751008240000|2025-06-27 07:10:40||413.4||413.4||413.4||413.4|0
1751008250000|2025-06-27 07:10:50|413.5||413.5||413.5||413.5||642
1751008260000|2025-06-27 07:11:00|413.6||413.6||413.6||413.6||0
1751008300000|2025-06-27 07:11:40|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|150
1751008350000|2025-06-27 07:12:30|413.8||413.8||413.8||413.8||291
1751008360000|2025-06-27 07:12:40|413.7||413.7||413.7||413.7||0
1751008380000|2025-06-27 07:13:00|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|220
1751008430000|2025-06-27 07:13:50|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|1865
1751008460000|2025-06-27 07:14:20|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|0
1751008500000|2025-06-27 07:15:00|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|5690
1751008510000|2025-06-27 07:15:10|413.5|413.4|413.6|413.4|413.6|413.4|413.5|413.4|1685
1751008530000|2025-06-27 07:15:30||413.3||413.3||413.3||413.3|0
1751008540000|2025-06-27 07:15:40||413.4||413.4||413.4||413.4|0
1751008550000|2025-06-27 07:15:50|413.7||413.7||413.7||413.7||0
1751008570000|2025-06-27 07:16:10|413.8|413.5|413.8|413.5|413.8|413.5|413.8|413.5|0
1751008590000|2025-06-27 07:16:30|413.7||413.7||413.7||413.7||0
1751008630000|2025-06-27 07:17:10|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|2019
1751008670000|2025-06-27 07:17:50|413.9||413.9||413.9||413.9||0
1751008710000|2025-06-27 07:18:30|413.8|413.6|413.8|413.7|413.8|413.7|413.8|413.6|1136
1751008720000|2025-06-27 07:18:40|413.9||413.9||413.9||413.9||0
1751008740000|2025-06-27 07:19:00|413.7|413.4|413.7|413.4|413.7|413.4|413.7|413.4|6255
1751008770000|2025-06-27 07:19:30|413.8|413.5|413.8|413.6|413.8|413.6|413.7|413.5|0
1751008800000|2025-06-27 07:20:00|413.9|413.7|414|413.8|414|413.8|413.9|413.7|1078
1751008850000|2025-06-27 07:20:50|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|1290
1751008860000|2025-06-27 07:21:00|413.9||413.9||413.9||413.9||0
1751008890000|2025-06-27 07:21:30|413.8||413.8||413.8||413.8||0
1751008900000|2025-06-27 07:21:40||413.6||413.6||413.6||413.6|237
1751008910000|2025-06-27 07:21:50|413.7|413.5|413.6|413.4|413.7|413.5|413.6|413.4|0
1751008920000|2025-06-27 07:22:00||413.3||413.4||413.4||413.3|694
1751008940000|2025-06-27 07:22:20|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|0
1751008970000|2025-06-27 07:22:50|413.4||413.4||413.4||413.4||0
1751008980000|2025-06-27 07:23:00|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|1219
1751009020000|2025-06-27 07:23:40|413.4||413.4||413.4||413.4||0
1751009030000|2025-06-27 07:23:50||413.2||413.2||413.2||413.2|0
1751009040000|2025-06-27 07:24:00|413.5|413.3|413.6|413.5|413.6|413.5|413.5|413.3|764
1751009050000|2025-06-27 07:24:10||413.4||413.4||413.4||413.4|0
1751009120000|2025-06-27 07:25:20|413.5|413.2|413.5|413.2|413.5|413.2|413.5|413.2|1212
1751009140000|2025-06-27 07:25:40|413.4||413.4||413.4||413.4||0
1751009160000|2025-06-27 07:26:00|413.3|413.1|413.3|413.1|413.3|413.2|413.3|413.1|0
1751009180000|2025-06-27 07:26:20|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|0
1751009200000|2025-06-27 07:26:40||413.3||413.2||413.3||413.2|0
1751009310000|2025-06-27 07:28:30|413.5|413.3|413.5|413.4|413.5|413.4|413.5|413.3|1134
1751009330000|2025-06-27 07:28:50|||||||||2233
1751009340000|2025-06-27 07:29:00|413.4|413.2|413.5|413.3|413.5|413.3|413.4|413.2|0
1751009370000|2025-06-27 07:29:30|413.7|413.5|413.9|413.7|413.9|413.7|413.7|413.5|1790
1751009380000|2025-06-27 07:29:40|414|413.8|414|413.9|414|413.9|414|413.8|0
1751009390000|2025-06-27 07:29:50||413.8||413.9||413.9||413.8|393
1751009430000|2025-06-27 07:30:30|414.1||414.1||414.1||414.1||150
1751009440000|2025-06-27 07:30:40||414||414||414||414|0
1751009480000|2025-06-27 07:31:20|414.2||414.2||414.2||414.2||2500
1751009530000|2025-06-27 07:32:10|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|0
1751009590000|2025-06-27 07:33:10|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|0
1751009630000|2025-06-27 07:33:50|414.4||414.4||414.4||414.4||1091
1751009670000|2025-06-27 07:34:30|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|1134
1751009700000|2025-06-27 07:35:00|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|0
1751009750000|2025-06-27 07:35:50|414.5|414.4|414.6|414.5|414.6|414.5|414.5|414.4|699
1751009760000|2025-06-27 07:36:00||414.4||414.4||414.4||414.4|0
1751009820000|2025-06-27 07:37:00|414.5||414.5||414.5||414.5||0
1751009870000|2025-06-27 07:37:50|414.4|414.3|414.4|414.2|414.4|414.3|414.4|414.2|1320
1751009880000|2025-06-27 07:38:00|414.3|414.3|414.5|414.3|414.5|414.3|414.3|414.3|751
1751009900000|2025-06-27 07:38:20|414.6|414.4|414.6|414.4|414.6|414.5|414.6|414.4|300
1751009930000|2025-06-27 07:38:50|414.5|414.3|414.4|414.3|414.5|414.3|414.4|414.3|450
1751010000000|2025-06-27 07:40:00|414.5|414.4|414.4|414.2|414.5|414.4|414.4|414.2|1045
1751010060000|2025-06-27 07:41:00||414.3||414.2||414.3||414.2|0
1751010190000|2025-06-27 07:43:10|414.3||414.3||414.3||414.3||835
1751010270000|2025-06-27 07:44:30|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|1334
1751010290000|2025-06-27 07:44:50|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|912
1751010300000|2025-06-27 07:45:00||414.1||414.1||414.1||414.1|1091
1751010310000|2025-06-27 07:45:10|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|117
1751010390000|2025-06-27 07:46:30|||||||||1679
1751010430000|2025-06-27 07:47:10||414.2||414.2||414.2||414.2|334
1751010460000|2025-06-27 07:47:40||414.3||414.3||414.3||414.3|0
1751010500000|2025-06-27 07:48:20|414.5|414.4|414.5|414.4|414.5|414.4|414.4|414.4|0
1751010520000|2025-06-27 07:48:40|414.6||414.6||414.6||414.5||0
1751010530000|2025-06-27 07:48:50||414.5||414.5||414.5||414.5|0
1751010540000|2025-06-27 07:49:00|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|689
1751010570000|2025-06-27 07:49:30|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|5
1751010620000|2025-06-27 07:50:20|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|273
1751010660000|2025-06-27 07:51:00||414.7||414.7||414.7||414.7|0
1751010700000|2025-06-27 07:51:40|414.8||414.8||414.9||414.8||734
1751010770000|2025-06-27 07:52:50|414.9|414.8|414.9|414.7|414.9|414.8|414.9|414.7|924
1751010780000|2025-06-27 07:53:00|414.8|414.5|414.6|414.5|414.8|414.5|414.6|414.5|232
1751010800000|2025-06-27 07:53:20|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|214
1751010840000|2025-06-27 07:54:00|||||||||39
1751011020000|2025-06-27 07:57:00|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|1421
1751011030000|2025-06-27 07:57:10|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|31
1751011050000|2025-06-27 07:57:30|414.6||414.5||414.6||414.5||0
1751011060000|2025-06-27 07:57:40||414.4||414.4||414.4||414.4|0
1751011070000|2025-06-27 07:57:50|414.6||414.6||414.6||414.6||0
1751011080000|2025-06-27 07:58:00|414.5|414.5|414.6|414.5|414.6|414.5|414.5|414.5|1002
1751011100000|2025-06-27 07:58:20|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|381
1751011140000|2025-06-27 07:59:00|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|150
1751011150000|2025-06-27 07:59:10|414.9||414.9||414.9||414.9||482
1751011200000|2025-06-27 08:00:00|415|414.8|415.1|414.9|415.1|414.9|415|414.8|0
1751011210000|2025-06-27 08:00:10||415||415||415||415|0
1751011220000|2025-06-27 08:00:20|415.2||415.2||415.2||415.2||264
1751011230000|2025-06-27 08:00:30|415.1||415.1||415.1||415.1||0
1751011250000|2025-06-27 08:00:50||414.9||414.9||414.9||414.9|634
1751011270000|2025-06-27 08:01:10|415|414.8|415|414.8|415|414.8|415|414.8|0
1751011330000|2025-06-27 08:02:10|415.1|414.9|415.2|415|415.2|415.1|415|414.9|0
1751011360000|2025-06-27 08:02:40||415.1||415.1||415.1||415.1|0
1751011370000|2025-06-27 08:02:50|415.3||415.3||415.3||415.3||42
1751011420000|2025-06-27 08:03:40|415.1|415|415.1|415|415.1|415|415.1|415|0
1751011430000|2025-06-27 08:03:50|415|414.9|415|414.9|415|414.9|415|414.9|1956
1751011440000|2025-06-27 08:04:00|415.1|415|415.2|415|415.2|415|415.1|415|0
1751011460000|2025-06-27 08:04:20|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|0
1751011520000|2025-06-27 08:05:20|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|1331
1751011530000|2025-06-27 08:05:30||415||415||415||415|0
1751011570000|2025-06-27 08:06:10||415.1||415.1||415.1||415.1|0
1751011580000|2025-06-27 08:06:20|415.1|415|415.1|415|415.1|415|415.1|415|922
1751011620000|2025-06-27 08:07:00|415.3|415.2|415.4|415.3|415.4|415.3|415.3|415.2|442
1751011660000|2025-06-27 08:07:40|415.5||415.5||415.5||415.5||180
1751011690000|2025-06-27 08:08:10|415.7|415.4|415.7|415.5|415.7|415.5|415.7|415.4|1837
1751011710000|2025-06-27 08:08:30|415.5|415.3|415.5|415.3|415.5|415.4|415.5|415.3|0
1751011740000|2025-06-27 08:09:00|415.4||415.4||415.4||415.4||0
1751011750000|2025-06-27 08:09:10||415.2||415.2||415.2||415.2|1753
1751011760000|2025-06-27 08:09:20|415.3||415.3||415.3||415.3||0
1751011790000|2025-06-27 08:09:50|415.2|415.1|415.2|415|415.2|415.1|415.2|415|0
1751011850000|2025-06-27 08:10:50|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|0
1751011920000|2025-06-27 08:12:00||415||415||415||415|0
1751011960000|2025-06-27 08:12:40||414.9||414.9||414.9||414.9|873
1751012040000|2025-06-27 08:14:00|415.2|415|415.2|415.1|415.2|415.1|415.2|415|1400
1751012050000|2025-06-27 08:14:10||415||415||415||415|211
1751012060000|2025-06-27 08:14:20|415.1||415.1||415.2||415.1||0
1751012070000|2025-06-27 08:14:30|415.2||415.1||415.2||415.1||0
1751012100000|2025-06-27 08:15:00|||||||||1055
1751012140000|2025-06-27 08:15:40|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|355
1751012160000|2025-06-27 08:16:00|415.3|415.2|415.4|415.2|415.4|415.2|415.3|415.2|0
1751012270000|2025-06-27 08:17:50||415.3||415.3||415.3||415.3|0
1751012280000|2025-06-27 08:18:00|415.3|415.2|415.3|415.1|415.3|415.2|415.3|415.1|1405
1751012350000|2025-06-27 08:19:10||415.2||415.2||415.2||415.2|0
1751012360000|2025-06-27 08:19:20|415.4||415.4||415.4||415.4||0
1751012400000|2025-06-27 08:20:00|415.3||415.3||415.3||415.3||0
1751012430000|2025-06-27 08:20:30|415.4||415.4||415.4||415.4||0
1751012440000|2025-06-27 08:20:40|415.3||415.3||415.3||415.3||0
1751012470000|2025-06-27 08:21:10|415.4||415.3||415.4||415.3||0
1751012490000|2025-06-27 08:21:30|415.4||415.4||415.4||415.4||0
1751012520000|2025-06-27 08:22:00|||||||||25
1751012620000|2025-06-27 08:23:40|415.3||415.3||415.3||415.3||0
1751012640000|2025-06-27 08:24:00|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|0
1751012660000|2025-06-27 08:24:20|415.5||415.5||415.5||415.5||1327
1751012670000|2025-06-27 08:24:30|415.6|415.4|415.6|415.5|415.6|415.5|415.6|415.4|89
1751012680000|2025-06-27 08:24:40||415.4||415.4||415.4||415.4|0
1751012700000|2025-06-27 08:25:00||415.5||415.5||415.5||415.5|315
1751012710000|2025-06-27 08:25:10||415.4||415.4||415.4||415.4|1456
1751012820000|2025-06-27 08:27:00|415.5||415.5||415.5||415.5||0
1751012830000|2025-06-27 08:27:10|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|949
1751012860000|2025-06-27 08:27:40|||||||||701
1751012990000|2025-06-27 08:29:50|||||||||92
1751013000000|2025-06-27 08:30:00|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|52
1751013020000|2025-06-27 08:30:20|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|94
1751013030000|2025-06-27 08:30:30|415.9|415.8|415.9|415.8|416|415.8|415.9|415.8|45
1751013060000|2025-06-27 08:31:00|416|415.9|416|415.9|416|415.9|416|415.9|71
1751013080000|2025-06-27 08:31:20|||||||||30
1751013110000|2025-06-27 08:31:50|415.9|415.7|415.8|415.7|415.9|415.7|415.8|415.7|860
1751013140000|2025-06-27 08:32:20|415.9||415.9||415.9||415.9||0
1751013150000|2025-06-27 08:32:30|416|415.8|416|415.8|416|415.8|416|415.8|0
1751013170000|2025-06-27 08:32:50|415.9||415.9||415.9||415.9||0
1751013250000|2025-06-27 08:34:10|416||416||416||416||1300
1751013280000|2025-06-27 08:34:40|415.9|415.7|415.9|415.7|415.9|415.7|415.9|415.7|1509
1751013300000|2025-06-27 08:35:00|415.8||415.9||415.9||415.8||975
1751013320000|2025-06-27 08:35:20|415.8||415.8||415.8||415.8||0
1751013480000|2025-06-27 08:38:00|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|0
1751013500000|2025-06-27 08:38:20|||||||||150
1751013530000|2025-06-27 08:38:50|||||||||96
1751013540000|2025-06-27 08:39:00|416|415.9|416|415.9|416|415.9|416|415.9|0
1751013560000|2025-06-27 08:39:20|416.1|416|416|415.9|416.1|416|416|415.9|1088
1751013600000|2025-06-27 08:40:00|416.1|416|416.2|416.1|416.2|416.1|416.1|416|1139
1751013640000|2025-06-27 08:40:40|||||||||7
1751013650000|2025-06-27 08:40:50|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|117
1751013660000|2025-06-27 08:41:00|416.4||416.4||416.4||416.4||176
1751013710000|2025-06-27 08:41:50||416.3||416.3||416.3||416.3|0
1751013720000|2025-06-27 08:42:00|416.5|416.4|416.7|416.6|416.7|416.6|416.5|416.4|2650
1751013730000|2025-06-27 08:42:10|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|745
1751013750000|2025-06-27 08:42:30|417|416.8|417|416.8|417|416.8|417|416.8|47
1751013790000|2025-06-27 08:43:10|416.9||416.9||416.9||416.9||1095
1751013800000|2025-06-27 08:43:20|||||||||100
1751013810000|2025-06-27 08:43:30|||||||||2530
1751013900000|2025-06-27 08:45:00|417||417||417||417||0
1751013940000|2025-06-27 08:45:40|416.9||416.9||416.9||416.9||0
1751014090000|2025-06-27 08:48:10|417|416.9|417|416.9|417|416.9|417|416.9|113
1751014170000|2025-06-27 08:49:30|||||||||952
1751014190000|2025-06-27 08:49:50|||||||||989
1751014220000|2025-06-27 08:50:20|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|1400
1751014230000|2025-06-27 08:50:30||416.7||416.7||416.7||416.7|989
1751014260000|2025-06-27 08:51:00||416.8||416.8||416.8||416.8|500
1751014470000|2025-06-27 08:54:30|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|1569
1751014490000|2025-06-27 08:54:50|416.9|416.8|416.9|416.7|416.9|416.8|416.9|416.7|1327
1751014530000|2025-06-27 08:55:30|416.8||416.8||416.8||416.8||0
1751014550000|2025-06-27 08:55:50|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|395
1751014560000|2025-06-27 08:56:00||416.5||416.5||416.5||416.5|500
1751014570000|2025-06-27 08:56:10|||||||||1327
1751014670000|2025-06-27 08:57:50||416.6||416.6||416.6||416.6|0
1751014680000|2025-06-27 08:58:00||416.5||416.5||416.5||416.5|480
1751014770000|2025-06-27 08:59:30|||||||||2
1751014810000|2025-06-27 09:00:10|416.5|416.3|416.4|416.2|416.5|416.3|416.4|416.2|68
1751014830000|2025-06-27 09:00:30|||||||||1
1751014860000|2025-06-27 09:01:00|||||||||838
1751014880000|2025-06-27 09:01:20||416.3||416.3||416.3||416.3|0
1751014930000|2025-06-27 09:02:10|||||||||35
1751014940000|2025-06-27 09:02:20||416.2||416.2||416.2||416.2|1524
1751015000000|2025-06-27 09:03:20|416.3|416.1|416.1|416|416.3|416.1|416.1|416|1474
1751015010000|2025-06-27 09:03:30|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|19
1751015020000|2025-06-27 09:03:40||416||416||416||416|159
1751015060000|2025-06-27 09:04:20||416.1||416.1||416.1||416.1|0
1751015100000|2025-06-27 09:05:00|416.4|416.3|416.5|416.4|416.5|416.4|416.4|416.3|671
1751015110000|2025-06-27 09:05:10|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|53
1751015150000|2025-06-27 09:05:50|416.5|416.4|416.5|416.3|416.5|416.4|416.4|416.3|1496
1751015160000|2025-06-27 09:06:00||416.4||416.4||416.4||416.4|0
1751015220000|2025-06-27 09:07:00||416.3||416.3||416.3||416.3|1300
1751015230000|2025-06-27 09:07:10|416.3|416.1|416.3|416.1|416.3|416.1|416.3|416.1|1153
1751015350000|2025-06-27 09:09:10|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|0
1751015420000|2025-06-27 09:10:20|416.4|416.4|416.6|416.5|416.6|416.5|416.4|416.4|6484
1751015430000|2025-06-27 09:10:30|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1751015560000|2025-06-27 09:12:40|416.6||416.6||416.6||416.6||0
1751015570000|2025-06-27 09:12:50|416.5||416.5||416.6||416.5||0
1751015580000|2025-06-27 09:13:00|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|463
1751015600000|2025-06-27 09:13:20|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|267
1751015640000|2025-06-27 09:14:00|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1751015670000|2025-06-27 09:14:30|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|472
1751015700000|2025-06-27 09:15:00||416.3||416.3||416.3||416.3|324
1751015770000|2025-06-27 09:16:10|416.4|416.2|416.4|416.2|416.4|416.2|416.4|416.2|866
1751015840000|2025-06-27 09:17:20||416.3||416.3||416.3||416.3|1524
1751015890000|2025-06-27 09:18:10|||||||||500
1751015910000|2025-06-27 09:18:30|||||||||2726
1751015930000|2025-06-27 09:18:50||416.2||416.2||416.2||416.2|1583
1751016000000|2025-06-27 09:20:00|416.3||416.3||416.3||416.3||0
1751016050000|2025-06-27 09:20:50|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|150
1751016060000|2025-06-27 09:21:00||416.2||416.2||416.2||416.2|389
1751016110000|2025-06-27 09:21:50|416.1|416|416.2|416.1|416.2|416.1|416.1|416|1753
1751016120000|2025-06-27 09:22:00|416.1|416|416.1|416|416.1|416|416.1|416|2086
1751016130000|2025-06-27 09:22:10|416|415.8|416|415.8|416|415.8|415.9|415.8|0
1751016140000|2025-06-27 09:22:20|415.9|415.9|416|415.9|416|415.9|415.9|415.9|0
1751016190000|2025-06-27 09:23:10|416.1|416|416|415.9|416.1|416|416|415.9|1379
1751016200000|2025-06-27 09:23:20|416.1|416|416.1|416|416.1|416|416.1|416|1107
1751016210000|2025-06-27 09:23:30|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|26
1751016360000|2025-06-27 09:26:00|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|0
1751016400000|2025-06-27 09:26:40|||||||||60
1751016410000|2025-06-27 09:26:50|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1751016460000|2025-06-27 09:27:40|||||||||1719
1751016570000|2025-06-27 09:29:30||416.2||416.2||416.2||416.2|1400
1751016620000|2025-06-27 09:30:20||416.3||416.3||416.3||416.3|0
1751016660000|2025-06-27 09:31:00||416.2||416.2||416.2||416.2|148
1751016680000|2025-06-27 09:31:20||416.3||416.3||416.3||416.3|0
1751016700000|2025-06-27 09:31:40|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|1524
1751016750000|2025-06-27 09:32:30|416.6||416.6||416.6||416.6||0
1751016780000|2025-06-27 09:33:00|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|791
1751016790000|2025-06-27 09:33:10|416.4||416.3||416.4||416.3||0
1751016810000|2025-06-27 09:33:30||416.1||416.1||416.1||416.1|3
1751016900000|2025-06-27 09:35:00|416.5|416.2|416.5|416.3|416.5|416.3|416.5|416.2|85
1751017160000|2025-06-27 09:39:20|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|0
1751017200000|2025-06-27 09:40:00|416.5||416.5||416.5||416.5||0
1751017280000|2025-06-27 09:41:20|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|113
1751017440000|2025-06-27 09:44:00|||||||||600
1751017480000|2025-06-27 09:44:40|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|0
1751017500000|2025-06-27 09:45:00|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|1439
1751017530000|2025-06-27 09:45:30|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|0
1751017580000|2025-06-27 09:46:20|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|0
1751017590000|2025-06-27 09:46:30|416.5|416.4|416.6|416.5|416.6|416.5|416.5|416.4|150
1751017650000|2025-06-27 09:47:30|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|0
1751017690000|2025-06-27 09:48:10|416.8||416.8||416.8||416.8||0
1751017700000|2025-06-27 09:48:20|416.7||416.7||416.7||416.7||0
1751017720000|2025-06-27 09:48:40|416.8||416.8||416.8||416.8||0
1751017760000|2025-06-27 09:49:20|416.7|416.7|416.8|416.6|416.8|416.7|416.7|416.6|618
1751017830000|2025-06-27 09:50:30|416.7||416.7||416.7||416.7||0
1751017840000|2025-06-27 09:50:40|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|125
1751017990000|2025-06-27 09:53:10|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|9
1751018000000|2025-06-27 09:53:20||416.7||416.7||416.7||416.7|181
1751018070000|2025-06-27 09:54:30|416.8||416.8||416.8||416.8||0
1751018080000|2025-06-27 09:54:40||416.6||416.6||416.6||416.6|251
1751018090000|2025-06-27 09:54:50|416.7|416.5|416.6|416.5|416.7|416.5|416.6|416.5|381
1751018100000|2025-06-27 09:55:00|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|22
1751018120000|2025-06-27 09:55:20|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|801
1751018140000|2025-06-27 09:55:40||416.6||416.6||416.6||416.6|0
1751018200000|2025-06-27 09:56:40||416.5||416.5||416.5||416.5|877
1751018250000|2025-06-27 09:57:30|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|0
1751018260000|2025-06-27 09:57:40|||||||||1200
1751018280000|2025-06-27 09:58:00||416.5||416.5||416.5||416.5|0
1751018300000|2025-06-27 09:58:20|416.7|416.4|416.6|416.5|416.7|416.6|416.6|416.4|861
1751018320000|2025-06-27 09:58:40|416.7||416.7||416.7||416.7||0
1751018480000|2025-06-27 10:01:20|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|1419
1751018640000|2025-06-27 10:04:00|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|892
1751018650000|2025-06-27 10:04:10|416.6|416.5|416.6|416.4|416.6|416.5|416.6|416.4|2844
1751018760000|2025-06-27 10:06:00|416.5|416.5|416.5|416.4|416.5|416.5|416.5|416.4|903
1751018800000|2025-06-27 10:06:40|416.4|416.3|416.3|416.2|416.4|416.3|416.3|416.2|756
1751018820000|2025-06-27 10:07:00|||||||||1524
1751018860000|2025-06-27 10:07:40|416.2|416.1|416.2|416|416.2|416.1|416.2|416|777
1751019010000|2025-06-27 10:10:10|416.1||416.1||416.1||416.1||0
1751019050000|2025-06-27 10:10:50||415.9||415.9||415.9||415.9|1524
1751019100000|2025-06-27 10:11:40||416||416||416||416|838
1751019120000|2025-06-27 10:12:00|||||||||329
1751019140000|2025-06-27 10:12:20||415.9||416||416||415.9|2770
1751019180000|2025-06-27 10:13:00|||||||||769
1751019530000|2025-06-27 10:18:50|||||||||200
1751019610000|2025-06-27 10:20:10||415.9||416||416||415.9|1239
1751019730000|2025-06-27 10:22:10||415.9||415.9||415.9||415.9|385
1751019740000|2025-06-27 10:22:20|416|416|416.1|416|416.1|416|416|416|0
1751019750000|2025-06-27 10:22:30|||||||||1905
1751019760000|2025-06-27 10:22:40|||||||||1905
1751019840000|2025-06-27 10:24:00|416|415.9|416|415.9|416|415.9|416|415.9|688
1751019870000|2025-06-27 10:24:30|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|0
1751019880000|2025-06-27 10:24:40|||||||||418
1751019890000|2025-06-27 10:24:50|416.1|416|416.1|416|416.1|416|416.1|416|1282
1751019900000|2025-06-27 10:25:00|416|415.9|416.1|416|416.1|416|416|415.9|512
1751019920000|2025-06-27 10:25:20||415.9||415.9||415.9||415.9|0
1751020020000|2025-06-27 10:27:00||416||416||416||416|0
1751020040000|2025-06-27 10:27:20|416|415.9|416|415.9|416|415.9|416|415.9|937
1751020070000|2025-06-27 10:27:50|416.1|416|416.1|416|416.1|416|416.1|416|64
1751020090000|2025-06-27 10:28:10|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|103
1751020100000|2025-06-27 10:28:20||416||416||416.1||416|0
1751020180000|2025-06-27 10:29:40||416.1||416.1||416.1||416.1|0
1751020270000|2025-06-27 10:31:10|416.1|416|416.1|416|416.1|416|416.1|416|0
1751020380000|2025-06-27 10:33:00||415.9||415.9||415.9||415.9|57
1751020430000|2025-06-27 10:33:50||416||416||416||416|0
1751020440000|2025-06-27 10:34:00||415.9||416||416||415.9|0
1751020460000|2025-06-27 10:34:20|416.2||416.2||416.2||416.2||0
1751020480000|2025-06-27 10:34:40||416.1||416.1||416.1||416.1|0
1751020560000|2025-06-27 10:36:00|416.1|416|416.1|416|416.1|416|416.1|416|443
1751020680000|2025-06-27 10:38:00|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|0
1751020840000|2025-06-27 10:40:40|||||||||1576
1751020850000|2025-06-27 10:40:50||416||416||416||416|0
1751020860000|2025-06-27 10:41:00||416.1||416||416.1||416|0
1751020880000|2025-06-27 10:41:20||416.1||416||416.1||416|0
1751020890000|2025-06-27 10:41:30||416.1||416.1||416.1||416.1|0
1751020900000|2025-06-27 10:41:40||416||416||416||416|0
1751020910000|2025-06-27 10:41:50||416.1||416.1||416.1||416.1|0
1751020950000|2025-06-27 10:42:30|416.1|416|416.1|416|416.1|416|416.1|416|600
1751021000000|2025-06-27 10:43:20|416.2||416.2||416.2||416.2||0
1751021080000|2025-06-27 10:44:40|416.1||416.1||416.1||416.1||0
1751021090000|2025-06-27 10:44:50|416.2||416.2||416.2||416.2||0
1751021180000|2025-06-27 10:46:20|416.1||416.1||416.1||416.1||0
1751021200000|2025-06-27 10:46:40|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|801
1751021230000|2025-06-27 10:47:10|416.1|416|416.1|416|416.1|416|416.1|416|976
1751021260000|2025-06-27 10:47:40|416.2||416.2||416.2||416.2||35
1751021290000|2025-06-27 10:48:10||416.1||416.1||416.1||416.1|100
1751021380000|2025-06-27 10:49:40|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|814
1751021390000|2025-06-27 10:49:50|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|962
1751021400000|2025-06-27 10:50:00|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|0
1751021410000|2025-06-27 10:50:10||416.1||416.1||416.1||416.1|0
1751021680000|2025-06-27 10:54:40|416.2||416.2||416.2||416.2||803
1751021690000|2025-06-27 10:54:50||416||416.1||416.1||416|41
1751021780000|2025-06-27 10:56:20|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|1086
1751021940000|2025-06-27 10:59:00|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|2838
1751022000000|2025-06-27 11:00:00|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.1|1003
1751022020000|2025-06-27 11:00:20|416.2|416.1|416.2|416|416.2|416.1|416.2|416|892
1751022030000|2025-06-27 11:00:30||416.1||416||416.1||416|1396
1751022040000|2025-06-27 11:00:40||416.1||416.1||416.1||416.1|0
1751022060000|2025-06-27 11:01:00|416.3|416.3|416.4|416.3|416.4|416.3|416.3|416.3|0
1751022130000|2025-06-27 11:02:10||416.2||416.2||416.2||416.2|811
1751022160000|2025-06-27 11:02:40|416.3|416.1|416.2|416.1|416.3|416.1|416.2|416.1|473
1751022170000|2025-06-27 11:02:50|||||||||781
1751022190000|2025-06-27 11:03:10|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|1208
1751022500000|2025-06-27 11:08:20|||||||||125
1751022610000|2025-06-27 11:10:10|416.4|416.3|416.3|416.2|416.4|416.3|416.3|416.2|3731
1751022700000|2025-06-27 11:11:40|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|711
1751022720000|2025-06-27 11:12:00|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|218
1751022740000|2025-06-27 11:12:20|||||||||250
1751022750000|2025-06-27 11:12:30|||||||||736
1751022910000|2025-06-27 11:15:10|||||||||890
1751023150000|2025-06-27 11:19:10|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|1125
1751023210000|2025-06-27 11:20:10||416.2||416.2||416.2||416.2|259
1751023270000|2025-06-27 11:21:10|416.3||416.3||416.3||416.3||0
1751023280000|2025-06-27 11:21:20|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|0
1751023410000|2025-06-27 11:23:30|||||||||545
1751023490000|2025-06-27 11:24:50||416||416.1||416.1||416|0
1751023500000|2025-06-27 11:25:00||416||416.1||416.1||416|0
1751023570000|2025-06-27 11:26:10|416.1|416|416.1|416|416.1|416|416.1|416|0
1751023580000|2025-06-27 11:26:20|416.2||416.2||416.2||416.2||1006
1751023600000|2025-06-27 11:26:40||416.1||416.1||416.1||416.1|0
1751023710000|2025-06-27 11:28:30|416.3|416.2|416.3|416.1|416.3|416.2|416.3|416.1|986
1751023770000|2025-06-27 11:29:30|416.2||416.2||416.2||416.2||0
1751023800000|2025-06-27 11:30:00|||||||||200
1751023830000|2025-06-27 11:30:30|||||||||134
1751023890000|2025-06-27 11:31:30|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|1188
1751023940000|2025-06-27 11:32:20|||||||||3162
1751023950000|2025-06-27 11:32:30|||||||||671
1751024000000|2025-06-27 11:33:20|416.4|416.3|416.3|416.2|416.4|416.3|416.3|416.2|1500
1751024020000|2025-06-27 11:33:40||416.1||416.1||416.1||416.1|375
1751024030000|2025-06-27 11:33:50|416.2||416.2||416.2||416.2||0
1751024130000|2025-06-27 11:35:30|416.1|416|416.1|416|416.1|416|416.1|416|1756
1751024210000|2025-06-27 11:36:50||415.9||415.9||415.9||415.9|1730
1751024240000|2025-06-27 11:37:20|415.9|415.7|415.9|415.7|415.9|415.7|415.9|415.7|715
1751024250000|2025-06-27 11:37:30|||||||||600
1751024360000|2025-06-27 11:39:20|415.7|415.6|415.7|415.5|415.7|415.6|415.7|415.5|2696
1751024370000|2025-06-27 11:39:30|415.6||415.6||415.6||415.6||0
1751024450000|2025-06-27 11:40:50|||||||||1497
1751024490000|2025-06-27 11:41:30|||||||||369
1751024550000|2025-06-27 11:42:30|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|1384
1751024580000|2025-06-27 11:43:00|||||||||945
1751024720000|2025-06-27 11:45:20|415.6||415.6||415.6||415.6||0
1751024730000|2025-06-27 11:45:30|415.5||415.5||415.5||415.5||0
1751024760000|2025-06-27 11:46:00|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|1144
1751024820000|2025-06-27 11:47:00|415.5||415.5||415.5||415.5||0
1751024880000|2025-06-27 11:48:00|415.4|415.2|415.3|415.2|415.4|415.2|415.3|415.2|2596
1751024990000|2025-06-27 11:49:50|||||||||5
1751025000000|2025-06-27 11:50:00|415.4||415.4||415.4||415.4||59
1751025020000|2025-06-27 11:50:20||415.3||415.3||415.3||415.3|0
1751025190000|2025-06-27 11:53:10|||||||||1043
1751025220000|2025-06-27 11:53:40|415.3|415.2|415.4|415.3|415.4|415.3|415.3|415.2|1328
1751025240000|2025-06-27 11:54:00|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|0
1751025250000|2025-06-27 11:54:10|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|0
1751025260000|2025-06-27 11:54:20|415.1|415|415.1|415|415.1|415|415.1|415|300
1751025380000|2025-06-27 11:56:20|||||||||619
1751025390000|2025-06-27 11:56:30|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|1445
1751025400000|2025-06-27 11:56:40|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|6119
1751025520000|2025-06-27 11:58:40||415.1||415.1||415.1||415.1|0
1751025550000|2025-06-27 11:59:10||415.2||415.2||415.2||415.2|0
1751025580000|2025-06-27 11:59:40||415.1||415.1||415.1||415.1|1786
1751025590000|2025-06-27 11:59:50||415.2||415.2||415.2||415.2|250
1751025650000|2025-06-27 12:00:50|415.4||415.4||415.4||415.4||536
1751025660000|2025-06-27 12:01:00|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|821
1751025700000|2025-06-27 12:01:40|415.2|415.2|415.3|415.2|415.3|415.2|415.2|415.2|300
1751025720000|2025-06-27 12:02:00||415.1||415.2||415.2||415.1|0
1751025730000|2025-06-27 12:02:10||415.1||415.2||415.2||415.1|0
1751025750000|2025-06-27 12:02:30|415.4|415.3|415.4|415.2|415.4|415.3|415.4|415.2|0
1751025760000|2025-06-27 12:02:40||415.3||415.3||415.3||415.3|0
1751025770000|2025-06-27 12:02:50||415.2||415.2||415.2||415.2|0
1751025790000|2025-06-27 12:03:10||415.3||415.3||415.3||415.3|0
1751025810000|2025-06-27 12:03:30|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|870
1751025850000|2025-06-27 12:04:10||415.3||415.4||415.4||415.3|1095
1751025900000|2025-06-27 12:05:00|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|683
1751025940000|2025-06-27 12:05:40|||||||||507
1751026110000|2025-06-27 12:08:30|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|0
1751026150000|2025-06-27 12:09:10|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|824
1751026170000|2025-06-27 12:09:30|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|0
1751026180000|2025-06-27 12:09:40|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|0
1751026240000|2025-06-27 12:10:40||415||415||415||415|991
1751026360000|2025-06-27 12:12:40|415.1||415.2||415.2||415.1||195
1751026400000|2025-06-27 12:13:20||415.1||415.1||415.1||415.1|0
1751026410000|2025-06-27 12:13:30||415||415||415.1||415|0
1751026420000|2025-06-27 12:13:40||415.1||415||415.1||415|986
1751026430000|2025-06-27 12:13:50|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|0
1751026470000|2025-06-27 12:14:30|415|414.8|415|414.8|415|414.8|415|414.8|456
1751026570000|2025-06-27 12:16:10|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|842
1751026590000|2025-06-27 12:16:30|||||||||818
1751026600000|2025-06-27 12:16:40||415||415||415||415|0
1751026630000|2025-06-27 12:17:10|415.2||415.2||415.2||415.2||1
1751026770000|2025-06-27 12:19:30||415.1||415.1||415.1||415.1|0
1751026820000|2025-06-27 12:20:20|415.1|415|415.1|415|415.1|415|415.1|415|653
1751026890000|2025-06-27 12:21:30|415.2||415.2||415.2||415.2||188
1751026920000|2025-06-27 12:22:00|415.1||415.1||415.1||415.1||729
1751026970000|2025-06-27 12:22:50|415|414.8|415.1|414.9|415.1|414.9|415|414.8|150
1751027000000|2025-06-27 12:23:20||415||415||415||415|0
1751027020000|2025-06-27 12:23:40|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|2498
1751027030000|2025-06-27 12:23:50||415||415||415||415|0
1751027060000|2025-06-27 12:24:20|415.1||415.1||415.1||415.1||0
1751027090000|2025-06-27 12:24:50|415|414.9|415.1|414.9|415.1|414.9|415|414.9|1676
1751027100000|2025-06-27 12:25:00||415||415||415||414.9|0
1751027160000|2025-06-27 12:26:00|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|767
1751027270000|2025-06-27 12:27:50||415||415||415||415|0
1751027280000|2025-06-27 12:28:00|415.1||415.1||415.1||415.1||0
1751027320000|2025-06-27 12:28:40||414.9||415||415||414.9|0
1751027330000|2025-06-27 12:28:50||414.9||415||415||414.9|0
1751027340000|2025-06-27 12:29:00||414.9||414.9||414.9||414.9|0
1751027360000|2025-06-27 12:29:20||415||415||415||415|0
1751027390000|2025-06-27 12:29:50||414.9||414.9||414.9||414.9|1561
1751027400000|2025-06-27 12:30:00||415||414.9||415||414.9|804
1751027440000|2025-06-27 12:30:40|415|414.8|415|414.8|415|414.8|415|414.8|907
1751027550000|2025-06-27 12:32:30|414.9|414.7|414.8|414.7|414.9|414.7|414.8|414.7|991
1751027570000|2025-06-27 12:32:50||414.6||414.6||414.6||414.6|843
1751027610000|2025-06-27 12:33:30|414.9|414.7|414.9|414.8|414.9|414.8|414.9|414.7|0
1751027620000|2025-06-27 12:33:40|415|414.9|415|414.8|415|414.9|415|414.8|3737
1751027650000|2025-06-27 12:34:10|415.1|414.9|415.1|415|415.1|415|415.1|414.9|0
1751027670000|2025-06-27 12:34:30|415.2||415.2||415.2||415.2||854
1751027700000|2025-06-27 12:35:00||415.1||415.1||415.1||415.1|0
1751027710000|2025-06-27 12:35:10||415||415||415||415|0
1751027840000|2025-06-27 12:37:20||415.1||415.1||415.1||415.1|0
1751027850000|2025-06-27 12:37:30|415.3||415.3||415.3||415.3||0
1751027880000|2025-06-27 12:38:00|415.2||415.2||415.2||415.2||0
1751028020000|2025-06-27 12:40:20|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|193
1751028030000|2025-06-27 12:40:30|415.4|415.3|415.4|415.2|415.4|415.3|415.4|415.2|1170
1751028100000|2025-06-27 12:41:40|415.3||415.3||415.3||415.3||0
1751028120000|2025-06-27 12:42:00|415.4||415.4||415.4||415.4||0
1751028130000|2025-06-27 12:42:10|415.3||415.3||415.3||415.3||0
1751028140000|2025-06-27 12:42:20|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|898
1751028170000|2025-06-27 12:42:50|||||||||1182
1751028230000|2025-06-27 12:43:50|||||||||3164
1751028290000|2025-06-27 12:44:50|415.1|415|415.1|415|415.1|415|415.1|415|807
1751028300000|2025-06-27 12:45:00|415.2||415.2||415.2||415.2||560
1751028320000|2025-06-27 12:45:20|414.9|414.8|414.9|414.7|414.9|414.8|414.9|414.7|1676
1751028400000|2025-06-27 12:46:40|414.7|414.6|414.7|414.5|414.7|414.6|414.7|414.5|1612
1751028440000|2025-06-27 12:47:20||414.6||414.6||414.6||414.6|0
1751028450000|2025-06-27 12:47:30|414.8|414.5|414.7|414.5|414.8|414.5|414.7|414.5|0
1751028490000|2025-06-27 12:48:10|414.6|414.4|414.6|414.4|414.6|414.4|414.5|414.4|1826
1751028530000|2025-06-27 12:48:50|414.5|414.5|414.6|414.5|414.6|414.5|414.5|414.5|749
1751028540000|2025-06-27 12:49:00|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|839
1751028550000|2025-06-27 12:49:10|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|0
1751028560000|2025-06-27 12:49:20|||||||||2095
1751028600000|2025-06-27 12:50:00|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|43
1751028660000|2025-06-27 12:51:00|415|414.9|415|414.9|415|414.9|415|414.9|97
1751028730000|2025-06-27 12:52:10|||||||||90
1751028840000|2025-06-27 12:54:00|415.1|415|415.1|414.9|415.1|415|415.1|414.9|0
1751028980000|2025-06-27 12:56:20|415||415||415||415||0
1751028990000|2025-06-27 12:56:30|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|143
1751029010000|2025-06-27 12:56:50|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|4834
1751029020000|2025-06-27 12:57:00|||||||||1128
1751029030000|2025-06-27 12:57:10|414.9||414.9||414.9||414.9||1324
1751029180000|2025-06-27 12:59:40|414.8|414.6|414.7|414.6|414.8|414.6|414.7|414.6|228
1751029190000|2025-06-27 12:59:50|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|0
1751029200000|2025-06-27 13:00:00|414.5|414.3|414.5|414.4|414.5|414.4|414.5|414.3|523
1751029220000|2025-06-27 13:00:20||414.3||414.3||414.3||414.3|67
1751029260000|2025-06-27 13:01:00||414.4||414.4||414.4||414.4|0
1751029300000|2025-06-27 13:01:40|||||||||60
1751029330000|2025-06-27 13:02:10|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|176
1751029370000|2025-06-27 13:02:50|414.5|414.4|414.6|414.4|414.6|414.4|414.5|414.4|274
1751029390000|2025-06-27 13:03:10||414.5||414.5||414.5||414.5|0
1751029400000|2025-06-27 13:03:20|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|1200
1751029650000|2025-06-27 13:07:30|||||||||11
1751029790000|2025-06-27 13:09:50|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|1038
1751029800000|2025-06-27 13:10:00|414.5|414.4|414.5|414.3|414.5|414.4|414.5|414.3|986
1751029830000|2025-06-27 13:10:30|414.6|414.4|414.6|414.5|414.6|414.5|414.6|414.4|0
1751029870000|2025-06-27 13:11:10|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|150
1751029900000|2025-06-27 13:11:40||414.3||414.3||414.3||414.3|744
1751029920000|2025-06-27 13:12:00||414.4||414.4||414.4||414.4|0
1751030050000|2025-06-27 13:14:10|||||||||1836
1751030070000|2025-06-27 13:14:30|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|103
1751030110000|2025-06-27 13:15:10|||||||||876
1751030170000|2025-06-27 13:16:10|||||||||510
1751030200000|2025-06-27 13:16:40|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|1458
1751030230000|2025-06-27 13:17:10|414.6||414.6||414.6||414.5||0
1751030270000|2025-06-27 13:17:50|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|150
1751030340000|2025-06-27 13:19:00|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|94
1751030390000|2025-06-27 13:19:50|414.1|414|414.1|414|414.2|414|414.1|414|540
1751030400000|2025-06-27 13:20:00|414|413.9|413.9|413.8|414|413.9|413.9|413.8|1969
1751030410000|2025-06-27 13:20:10|||||||||2495
1751030420000|2025-06-27 13:20:20|414||414||414||414||106
1751030430000|2025-06-27 13:20:30|||||||||2
1751030450000|2025-06-27 13:20:50|413.9||413.9||413.9||413.9||0
1751030470000|2025-06-27 13:21:10|413.8|413.6|413.8|413.7|413.8|413.7|413.8|413.6|242
1751030490000|2025-06-27 13:21:30|413.7|413.6|413.6|413.5|413.7|413.7|413.6|413.5|150
1751030500000|2025-06-27 13:21:40|413.5|413.4|413.5|413.3|413.5|413.4|413.5|413.3|282
1751030520000|2025-06-27 13:22:00|413.6|413.4|413.7|413.6|413.7|413.6|413.6|413.4|2014
1751030530000|2025-06-27 13:22:10||413.5||413.5||413.5||413.5|0
1751030610000|2025-06-27 13:23:30|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|1571
1751030620000|2025-06-27 13:23:40||413.5||413.4||413.5||413.4|1248
1751030670000|2025-06-27 13:24:30|413.5|413.5|413.6|413.4|413.6|413.5|413.5|413.4|1300
1751030720000|2025-06-27 13:25:20||413.5||413.5||413.5||413.5|0
1751030770000|2025-06-27 13:26:10||413.4||413.4||413.4||413.4|1374
1751030780000|2025-06-27 13:26:20|||||||||443
1751030820000|2025-06-27 13:27:00|413.5||413.5||413.5||413.5||0
1751030840000|2025-06-27 13:27:20|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1751030880000|2025-06-27 13:28:00|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.3|211
1751030890000|2025-06-27 13:28:10||413.3||413.3||413.3||413.3|0
1751030930000|2025-06-27 13:28:50|413.4|413.4|413.5|413.4|413.5|413.4|413.4|413.4|762
1751030940000|2025-06-27 13:29:00|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|346
1751030950000|2025-06-27 13:29:10|413.3|413.2|413.3|413.1|413.3|413.2|413.2|413.1|1092
1751030970000|2025-06-27 13:29:30|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|645
1751030980000|2025-06-27 13:29:40|413.3|413.1|413.3|413.2|413.3|413.2|413.2|413.1|1319
1751030990000|2025-06-27 13:29:50|||||||||1420
1751031000000|2025-06-27 13:30:00|413.2|413.1|413.3|413.1|413.3|413.2|413.2|413.1|1721
1751031010000|2025-06-27 13:30:10|413.1|413|413|412.9|413.1|413|413|412.9|1705
1751031020000|2025-06-27 13:30:20|413.2|413|413.2|413|413.2|413|413.2|413|916
1751031030000|2025-06-27 13:30:30|413.1||413.1||413.1||413.1||0
1751031040000|2025-06-27 13:30:40|413|412.8|413|412.8|413|412.8|412.9|412.8|699
1751031050000|2025-06-27 13:30:50||412.9||412.9||412.9||412.9|0
1751031070000|2025-06-27 13:31:10|412.9|412.8|412.7|412.6|412.9|412.8|412.7|412.6|270
1751031080000|2025-06-27 13:31:20|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|1571
1751031090000|2025-06-27 13:31:30||412.8||412.8||412.8||412.8|3142
1751031100000|2025-06-27 13:31:40|413|412.9|413|412.9|413|412.9|413|412.9|1344
1751031120000|2025-06-27 13:32:00|413.1|413|413.2|413|413.2|413.1|413.1|413|265
1751031130000|2025-06-27 13:32:10|413.1||413.1||413.1||413.1||0
1751031140000|2025-06-27 13:32:20|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1751031160000|2025-06-27 13:32:40|412.8|412.7|412.7|412.5|412.8|412.7|412.7|412.5|150
1751031170000|2025-06-27 13:32:50|412.6|412.6|412.6|412.5|412.6|412.6|412.6|412.5|2521
1751031180000|2025-06-27 13:33:00|412.5|412.3|412.5|412.3|412.5|412.3|412.5|412.3|13
1751031200000|2025-06-27 13:33:20|412.6|412.4|412.8|412.6|412.8|412.6|412.6|412.4|3142
1751031220000|2025-06-27 13:33:40|412.7||412.7||412.7||412.7||0
1751031240000|2025-06-27 13:34:00|412.6|412.4|412.5|412.3|412.6|412.4|412.5|412.3|0
1751031250000|2025-06-27 13:34:10|412.6|412.4|412.6|412.4|412.6|412.4|412.6|412.3|1600
1751031260000|2025-06-27 13:34:20|412.7|412.5|412.7|412.5|412.7|412.6|412.7|412.5|0
1751031270000|2025-06-27 13:34:30||412.6||412.5||412.6||412.5|0
1751031280000|2025-06-27 13:34:40||412.6||412.5||412.6||412.5|0
1751031290000|2025-06-27 13:34:50||412.6||412.5||412.6||412.5|0
1751031300000|2025-06-27 13:35:00||412.6||412.6||412.6||412.6|0
1751031310000|2025-06-27 13:35:10|412.6|412.4|412.6|412.4|412.6|412.4|412.5|412.3|2069
1751031330000|2025-06-27 13:35:30|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|1184
1751031340000|2025-06-27 13:35:40|412.6||412.6||412.6||412.6||1875
1751031350000|2025-06-27 13:35:50||412.4||412.4||412.4||412.4|1472
1751031360000|2025-06-27 13:36:00|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|0
1751031370000|2025-06-27 13:36:10|412.6|412.6|412.6|412.5|412.6|412.6|412.6|412.5|189
1751031380000|2025-06-27 13:36:20||412.4||412.4||412.4||412.4|983
1751031390000|2025-06-27 13:36:30|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|1571
1751031420000|2025-06-27 13:37:00|412.6||412.6||412.6||412.6||0
1751031430000|2025-06-27 13:37:10|412.7||412.7||412.7||412.7||0
1751031440000|2025-06-27 13:37:20|412.5|412.4|412.4|412.2|412.5|412.4|412.4|412.2|1055
1751031450000|2025-06-27 13:37:30||412.3||412.3||412.3||412.2|0
1751031460000|2025-06-27 13:37:40||412.2||412.2||412.2||412.2|0
1751031480000|2025-06-27 13:38:00||412.3||412.3||412.3||412.3|0
1751031490000|2025-06-27 13:38:10|412.5||412.5||412.5||412.5||37
1751031500000|2025-06-27 13:38:20|||||||||60
1751031520000|2025-06-27 13:38:40||412.4||412.4||412.4||412.4|0
1751031600000|2025-06-27 13:40:00|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|265
1751031610000|2025-06-27 13:40:10|||||||||1347
1751031620000|2025-06-27 13:40:20|412.7|412.4|412.7|412.5|412.7|412.5|412.7|412.4|835
1751031630000|2025-06-27 13:40:30|412.6|412.4|412.6|412.4|412.6|412.4|412.6|412.4|0
1751031640000|2025-06-27 13:40:40|412.5||412.5||412.5||412.5||0
1751031660000|2025-06-27 13:41:00|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|0
1751031720000|2025-06-27 13:42:00|||||||||614
1751031790000|2025-06-27 13:43:10|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|1571
1751031810000|2025-06-27 13:43:30|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|0
1751031850000|2025-06-27 13:44:10|412.7|412.6|412.7|412.6|412.8|412.6|412.7|412.6|1406
1751031860000|2025-06-27 13:44:20||412.5||412.5||412.5||412.5|30
1751031880000|2025-06-27 13:44:40|||||||||100
1751031890000|2025-06-27 13:44:50|||||||||60
1751031900000|2025-06-27 13:45:00|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1751031920000|2025-06-27 13:45:20|413|412.9|413.1|413|413.1|413|413|412.9|397
1751031930000|2025-06-27 13:45:30|413|412.9|413|412.9|413|412.9|413|412.9|1990
1751031940000|2025-06-27 13:45:40|413.1||413.1||413.1||413.1||0
1751031960000|2025-06-27 13:46:00||413||412.9||413||412.9|0
1751031970000|2025-06-27 13:46:10||413||413||413||413|0
1751032020000|2025-06-27 13:47:00|413.2||413.1||413.2||413.1||866
1751032080000|2025-06-27 13:48:00|413.2|413.1|413.3|413.1|413.3|413.1|413.2|413.1|1878
1751032150000|2025-06-27 13:49:10|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|500
1751032160000|2025-06-27 13:49:20|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|835
1751032170000|2025-06-27 13:49:30||413.4||413.4||413.4||413.4|0
1751032180000|2025-06-27 13:49:40|413.6||413.6||413.6||413.6||199
1751032190000|2025-06-27 13:49:50|413.5||413.5||413.5||413.5||0
1751032210000|2025-06-27 13:50:10|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|2536
1751032250000|2025-06-27 13:50:50|413.7||413.7||413.7||413.7||914
1751032270000|2025-06-27 13:51:10|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|0
1751032300000|2025-06-27 13:51:40|413.6|413.5|413.5|413.4|413.6|413.5|413.5|413.4|0
1751032330000|2025-06-27 13:52:10|413.6|413.5|413.5|413.4|413.6|413.5|413.5|413.4|1688
1751032340000|2025-06-27 13:52:20|413.6||413.6||413.6||413.6||240
1751032380000|2025-06-27 13:53:00|413.5||413.5||413.5||413.5||0
1751032440000|2025-06-27 13:54:00|413.6||413.6||413.6||413.6||1059
1751032460000|2025-06-27 13:54:20||413.5||413.5||413.5||413.4|0
1751032490000|2025-06-27 13:54:50|||||||||6
1751032540000|2025-06-27 13:55:40|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|745
1751032560000|2025-06-27 13:56:00|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.3|0
1751032570000|2025-06-27 13:56:10|413.5||413.5||413.5||413.5||0
1751032590000|2025-06-27 13:56:30|413.4|413.3|413.4|413.2|413.4|413.3|413.4|413.2|0
1751032600000|2025-06-27 13:56:40||413.3||413.3||413.3||413.3|0
1751032610000|2025-06-27 13:56:50|413.5||413.5||413.5||413.5||0
1751032660000|2025-06-27 13:57:40|413.4||413.4||413.4||413.4||45
1751032680000|2025-06-27 13:58:00|413.5||413.4||413.5||413.4||0
1751032700000|2025-06-27 13:58:20||413.2||413.2||413.2||413.2|868
1751032730000|2025-06-27 13:58:50||413.3||413.3||413.3||413.3|0
1751032740000|2025-06-27 13:59:00|413.5||413.5||413.5||413.5||1542
1751032750000|2025-06-27 13:59:10|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|1366
1751032760000|2025-06-27 13:59:20|413.2|413.1|413.3|413.1|413.3|413.1|413.2|413.1|1412
1751032770000|2025-06-27 13:59:30|413.2||413.3||413.3||413.2||0
1751032780000|2025-06-27 13:59:40|413.2|413|413.2|413|413.3|413.1|413.2|413|884
1751032790000|2025-06-27 13:59:50|||||||||1016
1751032800000|2025-06-27 14:00:00|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|1265
1751032830000|2025-06-27 14:00:30|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|0
1751032850000|2025-06-27 14:00:50|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|1500
1751032900000|2025-06-27 14:01:40|413.5|413.3|413.4|413.2|413.5|413.3|413.4|413.2|2114
1751032920000|2025-06-27 14:02:00|413.3||413.3||413.3||413.3||0
1751032940000|2025-06-27 14:02:20|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|742
1751032950000|2025-06-27 14:02:30|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|1571
1751032960000|2025-06-27 14:02:40||413.1||413.1||413.1||413.1|0
1751032970000|2025-06-27 14:02:50||413.2||413.2||413.2||413.2|0
1751032980000|2025-06-27 14:03:00||413.1||413.1||413.1||413.1|0
1751032990000|2025-06-27 14:03:10|413.2||413.2||413.2||413.2||16
1751033030000|2025-06-27 14:03:50||413||413||413||413|0
1751033060000|2025-06-27 14:04:20||413.1||413.1||413.1||413.1|0
1751033080000|2025-06-27 14:04:40|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.1|104
1751033100000|2025-06-27 14:05:00|413.4|413.3|413.4|413.2|413.5|413.3|413.4|413.2|1721
1751033110000|2025-06-27 14:05:10||413.3||413.3||413.3||413.3|0
1751033120000|2025-06-27 14:05:20|413.3|413.2|413.4|413.2|413.4|413.2|413.3|413.2|210
1751033170000|2025-06-27 14:06:10|413.3||413.3||413.3||413.3||0
1751033180000|2025-06-27 14:06:20|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|750
1751033200000|2025-06-27 14:06:40|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|1571
1751033230000|2025-06-27 14:07:10|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|97
1751033280000|2025-06-27 14:08:00|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|1104
1751033310000|2025-06-27 14:08:30||413.2||413.2||413.2||413.2|0
1751033320000|2025-06-27 14:08:40|413.3||413.3||413.3||413.3||0
1751033340000|2025-06-27 14:09:00|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1751033380000|2025-06-27 14:09:40|||||||||150
1751033390000|2025-06-27 14:09:50||413||413||413||413|1571
1751033420000|2025-06-27 14:10:20|413.3|413.1|413.2|413|413.3|413.1|413.2|413|100
1751033440000|2025-06-27 14:10:40||413.1||413.1||413.1||413.1|0
1751033450000|2025-06-27 14:10:50||413||413||413||413|150
1751033510000|2025-06-27 14:11:50|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|375
1751033520000|2025-06-27 14:12:00||413.2||413.2||413.2||413.2|0
1751033540000|2025-06-27 14:12:20|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|1127
1751033570000|2025-06-27 14:12:50|||||||||1414
1751033600000|2025-06-27 14:13:20||413.2||413.2||413.2||413.2|187
1751033620000|2025-06-27 14:13:40|413.3||413.4||413.4||413.3||1571
1751033630000|2025-06-27 14:13:50||413.3||413.3||413.3||413.3|0
1751033640000|2025-06-27 14:14:00|413.5||413.5||413.5||413.4||618
1751033650000|2025-06-27 14:14:10|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|2451
1751033670000|2025-06-27 14:14:30|413.2|413.1|413.3|413.1|413.3|413.2|413.2|413.1|1504
1751033680000|2025-06-27 14:14:40|413.2||413.3||413.3||413.2||0
1751033690000|2025-06-27 14:14:50|413.2||413.2||413.2||413.2||0
1751033700000|2025-06-27 14:15:00|413|412.8|413|412.8|413|412.8|413|412.8|1588
1751033710000|2025-06-27 14:15:10||412.9||412.9||412.9||412.9|1328
1751033780000|2025-06-27 14:16:20|413.1|413|413.2|413|413.2|413|413.1|413|1905
1751033790000|2025-06-27 14:16:30||413.1||413.1||413.1||413.1|0
1751033800000|2025-06-27 14:16:40|||||||||1000
1751033810000|2025-06-27 14:16:50||413||413||413||413|1571
1751033820000|2025-06-27 14:17:00||413.1||413.1||413.1||413.1|1571
1751033840000|2025-06-27 14:17:20|||||||||356
1751033890000|2025-06-27 14:18:10|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|1571
1751033910000|2025-06-27 14:18:30|413.4||413.3||413.4||413.3||1094
1751033950000|2025-06-27 14:19:10|413.4||413.4||413.4||413.4||902
1751034010000|2025-06-27 14:20:10|413.3||413.3||413.3||413.3||106
1751034020000|2025-06-27 14:20:20|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|116
1751034040000|2025-06-27 14:20:40|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|0
1751034060000|2025-06-27 14:21:00|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|1252
1751034100000|2025-06-27 14:21:40|413.5||413.5||413.5||413.5||100
1751034120000|2025-06-27 14:22:00|413.4||413.4||413.4||413.4||0
1751034150000|2025-06-27 14:22:30|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|862
1751034190000|2025-06-27 14:23:10|||||||||150
1751034200000|2025-06-27 14:23:20||413.3||413.3||413.3||413.3|0
1751034220000|2025-06-27 14:23:40||413.4||413.4||413.4||413.4|0
1751034270000|2025-06-27 14:24:30|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|3
1751034310000|2025-06-27 14:25:10|413.7||413.7||413.7||413.7||650
1751034320000|2025-06-27 14:25:20|413.6||413.6||413.6||413.6||76
1751034330000|2025-06-27 14:25:30|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|1036
1751034350000|2025-06-27 14:25:50|413.8|413.7|413.8|413.6|413.8|413.7|413.8|413.6|2310
1751034360000|2025-06-27 14:26:00|413.7||413.7||413.7||413.7||0
1751034420000|2025-06-27 14:27:00|||||||||2743
1751034430000|2025-06-27 14:27:10|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1751034450000|2025-06-27 14:27:30|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|40
1751034490000|2025-06-27 14:28:10||413.7||413.7||413.7||413.7|224
1751034500000|2025-06-27 14:28:20|413.8||413.8||413.8||413.8||0
1751034550000|2025-06-27 14:29:10|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|150
1751034560000|2025-06-27 14:29:20|||||||||334
1751034570000|2025-06-27 14:29:30|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|1170
1751034600000|2025-06-27 14:30:00|413.8|413.7|413.8|413.6|413.8|413.7|413.8|413.6|564
1751034620000|2025-06-27 14:30:20||413.7||413.7||413.7||413.7|0
1751034640000|2025-06-27 14:30:40||413.6||413.6||413.6||413.6|1073
1751034720000|2025-06-27 14:32:00|413.7||413.7||413.7||413.7||0
1751034730000|2025-06-27 14:32:10|413.8|413.7|413.8|413.6|413.8|413.7|413.8|413.6|1571
1751034740000|2025-06-27 14:32:20|413.7|413.7|413.8|413.6|413.8|413.7|413.7|413.6|0
1751034770000|2025-06-27 14:32:50||413.7||413.6||413.7||413.6|868
1751034780000|2025-06-27 14:33:00|413.7|413.7|413.8|413.6|413.8|413.7|413.7|413.6|1569
1751034800000|2025-06-27 14:33:20|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|4414
1751034820000|2025-06-27 14:33:40||413.8||413.8||413.8||413.8|0
1751034840000|2025-06-27 14:34:00|413.8|413.7|413.9|413.7|413.9|413.7|413.8|413.7|2223
1751034890000|2025-06-27 14:34:50|413.8|413.6|413.7|413.6|413.8|413.6|413.7|413.6|0
1751034910000|2025-06-27 14:35:10|413.8|413.7|413.9|413.7|413.9|413.7|413.8|413.7|1694
1751034930000|2025-06-27 14:35:30||413.8||413.8||413.8||413.8|2144
1751034940000|2025-06-27 14:35:40||413.7||413.7||413.7||413.7|0
1751034960000|2025-06-27 14:36:00||413.8||413.8||413.8||413.8|0
1751034970000|2025-06-27 14:36:10|||||||||485
1751035020000|2025-06-27 14:37:00|414|413.9|414|413.8|414|413.9|413.9|413.8|2111
1751035050000|2025-06-27 14:37:30|414.1|413.9|414|413.9|414.1|414|414|413.9|2366
1751035060000|2025-06-27 14:37:40|414.1|414|414.1|414|414.1|414|414.1|414|1617
1751035070000|2025-06-27 14:37:50|||||||||120
1751035080000|2025-06-27 14:38:00|414.2||414.1||414.2||414.1||574
1751035090000|2025-06-27 14:38:10|414.2|414.1|414.2|414|414.2|414.1|414.1|414|3753
1751035110000|2025-06-27 14:38:30|414.1||414.1||414.2||414.1||0
1751035120000|2025-06-27 14:38:40|414|413.9|414|413.9|414|413.9|414|413.9|1035
1751035200000|2025-06-27 14:40:00|||||||||1248
1751035210000|2025-06-27 14:40:10|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.7|2863
1751035220000|2025-06-27 14:40:20|||||||||763
1751035280000|2025-06-27 14:41:20|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|803
1751035330000|2025-06-27 14:42:10|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1751035340000|2025-06-27 14:42:20|||||||||1387
1751035390000|2025-06-27 14:43:10|||||||||311
1751035410000|2025-06-27 14:43:30|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.3|51
1751035420000|2025-06-27 14:43:40||413.3||413.3||413.3||413.3|0
1751035440000|2025-06-27 14:44:00||413.4||413.4||413.4||413.4|0
1751035450000|2025-06-27 14:44:10|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|540
1751035460000|2025-06-27 14:44:20|413.5||413.5||413.5||413.5||0
1751035470000|2025-06-27 14:44:30||413.4||413.3||413.4||413.3|0
1751035510000|2025-06-27 14:45:10|413.4|413.4|413.5|413.3|413.5|413.4|413.4|413.3|2015
1751035540000|2025-06-27 14:45:40|413.4||413.4||413.4||413.4||297
1751035560000|2025-06-27 14:46:00|413.5|413.4|413.5|413.3|413.5|413.4|413.5|413.3|2045
1751035580000|2025-06-27 14:46:20||413.4||413.3||413.4||413.3|0
1751035630000|2025-06-27 14:47:10|413.4||413.4||413.4||413.4||0
1751035640000|2025-06-27 14:47:20|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|850
1751035680000|2025-06-27 14:48:00|413.4||413.4||413.4||413.4||0
1751035690000|2025-06-27 14:48:10||413.3||413.3||413.3||413.3|851
1751035700000|2025-06-27 14:48:20|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|0
1751035740000|2025-06-27 14:49:00|||||||||966
1751035750000|2025-06-27 14:49:10|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|2618
1751035760000|2025-06-27 14:49:20|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1751035800000|2025-06-27 14:50:00|413.6||413.5||413.6||413.5||973
1751035840000|2025-06-27 14:50:40|||||||||1571
1751035850000|2025-06-27 14:50:50||413.3||413.3||413.3||413.3|0
1751035920000|2025-06-27 14:52:00|413.4||413.5||413.5||413.4||15
1751035950000|2025-06-27 14:52:30|413.4||413.4||413.4||413.4||0
1751035980000|2025-06-27 14:53:00|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|1139
1751035990000|2025-06-27 14:53:10||413.1||413.1||413.2||413.1|150
1751036010000|2025-06-27 14:53:30|413.2|413.2|413.2|413.1|413.2|413.2|413.2|413.1|1367
1751036040000|2025-06-27 14:54:00|413.3||413.3||413.3||413.3||0
1751036090000|2025-06-27 14:54:50|413.2|413.2|413.3|413.2|413.3|413.2|413.2|413.2|0
1751036100000|2025-06-27 14:55:00||413.1||413.2||413.2||413.1|0
1751036110000|2025-06-27 14:55:10||413.1||413.1||413.1||413.1|548
1751036120000|2025-06-27 14:55:20|413.2|413.2|413.2|413.1|413.2|413.2|413.2|413.1|928
1751036160000|2025-06-27 14:56:00||413||413||413||413|0
1751036170000|2025-06-27 14:56:10|413.1||413.1||413.1||413.1||0
1751036180000|2025-06-27 14:56:20|413.2|413.1|413.1|412.9|413.2|413.1|413.1|412.9|939
1751036190000|2025-06-27 14:56:30||413||413||413||413|0
1751036200000|2025-06-27 14:56:40||412.9||413||413||412.9|1000
1751036210000|2025-06-27 14:56:50|413.2||413.2||413.2||413.2||1571
1751036270000|2025-06-27 14:57:50|413.1||413.1||413.1||413.1||0
1751036280000|2025-06-27 14:58:00|413|412.9|413|412.9|413|412.9|413|412.9|1197
1751036300000|2025-06-27 14:58:20|||||||||1269
1751036350000|2025-06-27 14:59:10|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|0
1751036370000|2025-06-27 14:59:30||412.6||412.7||412.7||412.6|1286
1751036380000|2025-06-27 14:59:40|||||||||96
1751036390000|2025-06-27 14:59:50|||||||||1363
1751036410000|2025-06-27 15:00:10|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|1500
1751036430000|2025-06-27 15:00:30|413|412.9|413|412.9|413|412.9|413|412.9|3262
1751036440000|2025-06-27 15:00:40|||||||||1571
1751036470000|2025-06-27 15:01:10||412.8||412.8||412.8||412.8|1287
1751036490000|2025-06-27 15:01:30|412.9||412.9||412.9||412.9||0
1751036520000|2025-06-27 15:02:00|413|412.9|413|412.9|413|412.9|413|412.9|0
1751036550000|2025-06-27 15:02:30|412.9|412.8|413|412.9|413|412.9|412.9|412.8|65
1751036570000|2025-06-27 15:02:50|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|1997
1751036610000|2025-06-27 15:03:30|||||||||950
1751036620000|2025-06-27 15:03:40|413|412.9|413|412.9|413|412.9|413|412.9|0
1751036630000|2025-06-27 15:03:50|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|6
1751036640000|2025-06-27 15:04:00|413||413||413||413||0
1751036710000|2025-06-27 15:05:10|412.9||412.9||412.9||412.9||570
1751036720000|2025-06-27 15:05:20|413||413||413||413||0
1751036760000|2025-06-27 15:06:00||412.9||412.9||412.9||412.9|0
1751036770000|2025-06-27 15:06:10|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|35
1751036790000|2025-06-27 15:06:30|||||||||835
1751036850000|2025-06-27 15:07:30|||||||||1500
1751036860000|2025-06-27 15:07:40||412.7||412.7||412.7||412.7|676
1751036870000|2025-06-27 15:07:50|412.8||412.8||412.8||412.8||0
1751036880000|2025-06-27 15:08:00||412.6||412.6||412.6||412.6|0
1751036900000|2025-06-27 15:08:20|412.7|412.7|412.8|412.6|412.8|412.7|412.7|412.6|2982
1751036940000|2025-06-27 15:09:00|412.7|412.7|412.8|412.7|412.8|412.7|412.7|412.7|1486
1751036960000|2025-06-27 15:09:20||412.6||412.6||412.6||412.6|0
1751037000000|2025-06-27 15:10:00||412.7||412.7||412.7||412.7|1532
1751037020000|2025-06-27 15:10:20|||||||||2047
1751037060000|2025-06-27 15:11:00|412.9||412.9||412.9||412.8||150
1751037080000|2025-06-27 15:11:20||412.8||412.8||412.8||412.8|0
1751037100000|2025-06-27 15:11:40|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|1273
1751037120000|2025-06-27 15:12:00|412.9||412.9||412.9||412.9||0
1751037130000|2025-06-27 15:12:10|412.8||412.8||412.8||412.8||0
1751037140000|2025-06-27 15:12:20|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|625
1751037180000|2025-06-27 15:13:00|413|412.9|413|412.9|413|412.9|413|412.9|356
1751037200000|2025-06-27 15:13:20|412.9|412.8|413|412.8|413|412.8|412.9|412.8|25
1751037210000|2025-06-27 15:13:30|412.9||412.9||412.9||412.9||1500
1751037220000|2025-06-27 15:13:40|413|412.9|413|412.9|413|412.9|413|412.9|2182
1751037240000|2025-06-27 15:14:00|||||||||1500
1751037250000|2025-06-27 15:14:10|412.9|412.8|413|412.9|413|412.9|412.8|412.7|3188
1751037260000|2025-06-27 15:14:20|||||||||1424
1751037300000|2025-06-27 15:15:00|412.9|412.8|412.9|412.7|412.9|412.8|412.9|412.7|666
1751037320000|2025-06-27 15:15:20|413|412.8|413|412.8|413|412.8|413|412.8|0
1751037340000|2025-06-27 15:15:40|413.1||413.1||413.1||413.1||3600
1751037360000|2025-06-27 15:16:00|413|412.9|412.9|412.7|413|412.9|412.9|412.7|111
1751037370000|2025-06-27 15:16:10|413||413||413||413||3484
1751037380000|2025-06-27 15:16:20||412.8||412.8||412.8||412.8|0
1751037410000|2025-06-27 15:16:50|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|2691
1751037420000|2025-06-27 15:17:00|413|412.8|413|412.8|413|412.8|413|412.8|1279
1751037450000|2025-06-27 15:17:30|||||||||835
1751037460000|2025-06-27 15:17:40|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|0
1751037510000|2025-06-27 15:18:30|413.2||413.2||413.2||413.2||1965
1751037560000|2025-06-27 15:19:20|413.3|413|413.3|413.1|413.3|413.1|413.3|413|225
1751037590000|2025-06-27 15:19:50|413.2|413|413.2|413|413.2|413|413.2|413|1467
1751037600000|2025-06-27 15:20:00|||||||||74
1751037610000|2025-06-27 15:20:10|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|1102
1751037670000|2025-06-27 15:21:10|||||||||8
1751037690000|2025-06-27 15:21:30|413|412.8|413|412.8|413|412.8|413|412.8|515
1751037750000|2025-06-27 15:22:30|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|1890
1751037850000|2025-06-27 15:24:10|||||||||530
1751037860000|2025-06-27 15:24:20|413.2||413.2||413.2||413.2||0
1751037920000|2025-06-27 15:25:20||413.1||413||413.1||413|0
1751037930000|2025-06-27 15:25:30|||||||||391
1751037940000|2025-06-27 15:25:40|413.3|413.1|413.2|413|413.3|413.1|413.2|413|3087
1751037950000|2025-06-27 15:25:50|||||||||1883
1751037960000|2025-06-27 15:26:00|||||||||824
1751037970000|2025-06-27 15:26:10|||||||||587
1751037990000|2025-06-27 15:26:30|||||||||932
1751038030000|2025-06-27 15:27:10|||||||||1247
1751038050000|2025-06-27 15:27:30|||||||||1965
1751038110000|2025-06-27 15:28:30|||||||||641
1751038120000|2025-06-27 15:28:40|||||||||709
1751038130000|2025-06-27 15:28:50|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1751038150000|2025-06-27 15:29:10|413.4|413|413.4|413.1|413.4|413.2|413.4|413|3512
1751038160000|2025-06-27 15:29:20||413.2||413.1||413.2||413.1|0
1751038170000|2025-06-27 15:29:30|413.3||413.3||413.3||413.3||0
1751038180000|2025-06-27 15:29:40|413.2|413|413.2|413|413.3|413|413.2|413|647
1751038190000|2025-06-27 15:29:50|413.3|413.1|413.3|413|413.3|413.1|413.3|413|1120
1751266820000|2025-06-30 07:00:20|412.5|411.5|412.4|411.8|412.5|411.8|412.3|411.5|405
1751266830000|2025-06-30 07:00:30|412.8|411.9|412.6|412|412.8|412.2|412.6|411.9|2135
1751266840000|2025-06-30 07:00:40|412.7|412.1|412.7|412.3|412.7|412.3|412.7|412.1|0
1751266850000|2025-06-30 07:00:50|412.8|412.4|413|412.6|413|412.6|412.7|412.4|0
1751266860000|2025-06-30 07:01:00||412.7||412.8||412.8||412.7|934
1751266870000|2025-06-30 07:01:10|413.1|412.9|413.2|412.9|413.2|412.9|413.1|412.9|502
1751266880000|2025-06-30 07:01:20|413.3|413|413.3|413.1|413.3|413.1|413.3|413|337
1751266900000|2025-06-30 07:01:40|413.5|413.2|413.5|413.3|413.5|413.3|413.5|413.1|0
1751266910000|2025-06-30 07:01:50||413.2||413.3||413.3||413.2|0
1751266920000|2025-06-30 07:02:00|413.4|413.1|413.4|413.1|413.5|413.1|413.4|413.1|0
1751266960000|2025-06-30 07:02:40|413.5|413.4|413.8|413.5|413.8|413.5|413.5|413.4|814
1751266980000|2025-06-30 07:03:00|413.4|413.1|413.5|413.2|413.5|413.2|413.4|413.1|828
1751266990000|2025-06-30 07:03:10|413.4|413.1|413.3|413.1|413.4|413.1|413.3|413.1|1300
1751267010000|2025-06-30 07:03:30|413.4|413.2|413.9|413.6|413.9|413.6|413.4|413.2|612
1751267020000|2025-06-30 07:03:40||413.7||413.7||413.7||413.7|0
1751267030000|2025-06-30 07:03:50||413.5||413.5||413.5||413.5|1242
1751267040000|2025-06-30 07:04:00||413.6||413.6||413.6||413.6|0
1751267060000|2025-06-30 07:04:20||413.7||413.7||413.7||413.7|0
1751267090000|2025-06-30 07:04:50|414|413.8|414|413.8|414|413.8|414|413.8|384
1751267100000|2025-06-30 07:05:00|414.2|413.9|414.2|413.9|414.2|413.9|414.2|413.9|0
1751267130000|2025-06-30 07:05:30||414||414||414||414|0
1751267160000|2025-06-30 07:06:00|414.4|414.1|414.5|414.2|414.5|414.2|414.4|414.1|326
1751267200000|2025-06-30 07:06:40||414.3||414.3||414.3||414.3|0
1751267210000|2025-06-30 07:06:50|414.7|414.4|414.7|414.4|414.7|414.4|414.7|414.3|297
1751267220000|2025-06-30 07:07:00|414.8|414.5|415|414.7|415|414.7|414.8|414.5|38
1751267230000|2025-06-30 07:07:10|414.8|414.5|414.8|414.5|414.8|414.5|414.8|414.5|1759
1751267240000|2025-06-30 07:07:20|414.4|414|414.3|414.1|414.4|414.1|414.2|414|621
1751267250000|2025-06-30 07:07:30|414.4|414.2|414.5|414.2|414.5|414.2|414.4|414.2|0
1751267270000|2025-06-30 07:07:50|414.4||414.4||414.4||414.4||0
1751267280000|2025-06-30 07:08:00|414.5||414.5||414.5||414.5||0
1751267310000|2025-06-30 07:08:30|414.7|414.3|414.7|414.4|414.7|414.4|414.7|414.3|150
1751267330000|2025-06-30 07:08:50||414.5||414.5||414.5||414.5|0
1751267370000|2025-06-30 07:09:30|414.4|414.2|414.5|414.2|414.5|414.2|414.4|414.2|321
1751267400000|2025-06-30 07:10:00|414.2|413.9|414.2|413.9|414.2|413.9|414.2|413.9|0
1751267410000|2025-06-30 07:10:10|414.1|413.8|414.1|413.8|414.1|413.8|414.1|413.8|0
1751267420000|2025-06-30 07:10:20|414.2|413.9|414.2|413.9|414.2|413.9|414.2|413.9|0
1751267430000|2025-06-30 07:10:30|414.1|413.7|414|413.7|414.1|413.7|414|413.7|0
1751267460000|2025-06-30 07:11:00||413.8||413.7||413.8||413.7|720
1751267490000|2025-06-30 07:11:30|413.9|413.8|414.1|413.8|414.1|413.8|413.9|413.8|2310
1751267500000|2025-06-30 07:11:40|413.8|413.5|414|413.7|414|413.7|413.8|413.5|0
1751267520000|2025-06-30 07:12:00|414.1|413.8|414.1|413.8|414.1|413.8|414.1|413.8|0
1751267550000|2025-06-30 07:12:30||413.9||413.9||414||413.9|187
1751267580000|2025-06-30 07:13:00|414.2|414|414.2|414|414.2|414|414.2|414|0
1751267620000|2025-06-30 07:13:40|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|1440
1751267690000|2025-06-30 07:14:50|414|413.8|414|413.8|414|413.8|414|413.8|0
1751267700000|2025-06-30 07:15:00|413.9|413.7|413.9|413.7|414|413.7|413.9|413.6|1777
1751267710000|2025-06-30 07:15:10||413.6||413.7||413.7||413.6|0
1751267790000|2025-06-30 07:16:30||413.8||413.8||413.8||413.8|1333
1751267800000|2025-06-30 07:16:40|413.8|413.7|413.9|413.8|413.9|413.8|413.8|413.7|2265
1751267810000|2025-06-30 07:16:50||413.7||413.7||413.7||413.7|415
1751267820000|2025-06-30 07:17:00|414|413.8|414|413.8|414|413.8|414|413.8|0
1751267850000|2025-06-30 07:17:30|413.9||413.9||413.9||413.9||0
1751267870000|2025-06-30 07:17:50|414|413.9|414|413.9|414|413.9|414|413.9|11
1751267880000|2025-06-30 07:18:00|414.1||414.1||414.1||414.1||150
1751267900000|2025-06-30 07:18:20|414.2|414|414.2|414|414.2|414|414.2|414|800
1751267910000|2025-06-30 07:18:30||414.1||414.1||414.1||414.1|0
1751267960000|2025-06-30 07:19:20|414.3|414.2|414.4|414.3|414.4|414.3|414.3|414.2|0
1751267970000|2025-06-30 07:19:30|414.3|414.2|414.3|414.2|414.4|414.2|414.3|414.2|829
1751267980000|2025-06-30 07:19:40|414.4||414.4||414.4||414.4||1333
1751267990000|2025-06-30 07:19:50||414.3||414.3||414.3||414.3|0
1751268000000|2025-06-30 07:20:00|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|421
1751268010000|2025-06-30 07:20:10|414.4|414.3|414.5|414.3|414.5|414.3|414.4|414.3|150
1751268120000|2025-06-30 07:22:00|414.4||414.4||414.4||414.4||150
1751268130000|2025-06-30 07:22:10|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|105
1751268140000|2025-06-30 07:22:20|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|16
1751268220000|2025-06-30 07:23:40||414.4||414.4||414.4||414.4|0
1751268240000|2025-06-30 07:24:00|414.4|414.3|414.4|414.2|414.4|414.3|414.4|414.2|2351
1751268250000|2025-06-30 07:24:10|||||||||1462
1751268300000|2025-06-30 07:25:00||414.3||414.3||414.3||414.3|125
1751268320000|2025-06-30 07:25:20|414.5|414.4|414.5|414.3|414.5|414.4|414.5|414.3|4490
1751268330000|2025-06-30 07:25:30|414.4|414.4|414.3|414.2|414.4|414.4|414.3|414.2|3004
1751268360000|2025-06-30 07:26:00|414|413.9|414|413.9|414|413.9|414|413.9|3233
1751268370000|2025-06-30 07:26:10|414.1|414|414.2|414|414.2|414|414.1|414|2421
1751268410000|2025-06-30 07:26:50|414.1|413.9|414|413.9|414.1|413.9|414|413.9|1109
1751268430000|2025-06-30 07:27:10|414.1||414.1||414.1||414.1||120
1751268460000|2025-06-30 07:27:40|414||414||414||414||0
1751268470000|2025-06-30 07:27:50|||||||||989
1751268480000|2025-06-30 07:28:00|414.1|414|414.1|414|414.1|414|414.1|414|2416
1751268510000|2025-06-30 07:28:30|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|150
1751268580000|2025-06-30 07:29:40|414.1|414|414.1|414|414.1|414|414.1|414|106
1751268600000|2025-06-30 07:30:00|414|413.9|413.8|413.6|414|413.9|413.8|413.6|555
1751268610000|2025-06-30 07:30:10|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|0
1751268640000|2025-06-30 07:30:40|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|0
1751268660000|2025-06-30 07:31:00||413.7||413.7||413.7||413.7|0
1751268680000|2025-06-30 07:31:20|413.7|413.6|413.7|413.5|413.8|413.6|413.7|413.5|150
1751268690000|2025-06-30 07:31:30|413.6||413.6||413.6||413.6||0
1751268700000|2025-06-30 07:31:40||413.4||413.4||413.4||413.4|385
1751268710000|2025-06-30 07:31:50|413.5||413.5||413.5||413.5||0
1751268720000|2025-06-30 07:32:00|413.6|413.5|413.7|413.5|413.7|413.5|413.6|413.5|3656
1751268770000|2025-06-30 07:32:50|413.6||413.6||413.6||413.6||171
1751268780000|2025-06-30 07:33:00|413.5|413.4|413.5|413.3|413.5|413.4|413.5|413.3|1731
1751268810000|2025-06-30 07:33:30|413.4||413.4||413.4||413.4||0
1751268820000|2025-06-30 07:33:40|413.5|413.4|413.5|413.4|413.6|413.4|413.5|413.4|1129
1751268840000|2025-06-30 07:34:00|413.4|413.2|413.4|413.3|413.4|413.3|413.4|413.2|868
1751268850000|2025-06-30 07:34:10||413.2||413.2||413.2||413.2|1093
1751268860000|2025-06-30 07:34:20|413.5|413.3|413.5|413.4|413.5|413.4|413.5|413.3|853
1751268890000|2025-06-30 07:34:50|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|535
1751268900000|2025-06-30 07:35:00|413.5|413.4|413.5|413.4|413.6|413.4|413.5|413.4|390
1751268910000|2025-06-30 07:35:10|413.6|413.3|413.6|413.4|413.6|413.4|413.6|413.3|12
1751269030000|2025-06-30 07:37:10|413.7|413.5|413.6|413.5|413.7|413.5|413.6|413.5|653
1751269080000|2025-06-30 07:38:00|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|1150
1751269090000|2025-06-30 07:38:10|||||||||300
1751269100000|2025-06-30 07:38:20|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1751269110000|2025-06-30 07:38:30|413.7|413.6|413.8|413.7|413.8|413.7|413.7|413.6|791
1751269170000|2025-06-30 07:39:30|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|0
1751269180000|2025-06-30 07:39:40||413.7||413.8||413.8||413.7|0
1751269190000|2025-06-30 07:39:50|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|346
1751269240000|2025-06-30 07:40:40|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|717
1751269270000|2025-06-30 07:41:10|414|413.9|414|413.9|414|413.9|414|413.9|0
1751269340000|2025-06-30 07:42:20|414.1|414|414.1|414|414.1|414|414.1|413.9|793
1751269360000|2025-06-30 07:42:40|||||||||687
1751269370000|2025-06-30 07:42:50|414.2|414.1|413.9|413.8|414.2|414.1|413.9|413.8|8
1751269380000|2025-06-30 07:43:00|413.8|413.7|413.8|413.7|413.9|413.7|413.8|413.7|1139
1751269410000|2025-06-30 07:43:30|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|610
1751269440000|2025-06-30 07:44:00|414|413.7|414.1|414|414.1|414|414|413.7|1366
1751269470000|2025-06-30 07:44:30|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|339
1751269480000|2025-06-30 07:44:40|414.1|414|414|413.9|414.1|414|414|413.9|1622
1751269500000|2025-06-30 07:45:00|414.1||414||414.1||414||1139
1751269510000|2025-06-30 07:45:10|||||||||617
1751269520000|2025-06-30 07:45:20|414.1|414|414.1|414|414.1|414|414.1|414|2892
1751269530000|2025-06-30 07:45:30||413.9||413.9||413.9||413.9|1835
1751269570000|2025-06-30 07:46:10|414.2|414|414.3|414.2|414.3|414.2|414.2|414|2445
1751269650000|2025-06-30 07:47:30|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|1275
1751269660000|2025-06-30 07:47:40|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|229
1751269680000|2025-06-30 07:48:00|414.2|414|414.2|414.1|414.2|414.1|414.2|414|920
1751269690000|2025-06-30 07:48:10|414.1|414|414.1|414|414.1|414|414.1|414|438
1751269700000|2025-06-30 07:48:20|414.2||414.2||414.2||414.2||0
1751269710000|2025-06-30 07:48:30|414|413.9|414|413.9|414|413.9|414|413.9|1374
1751269720000|2025-06-30 07:48:40|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|1002
1751269820000|2025-06-30 07:50:20|414.1|414|414.1|414|414.1|414|414.1|414|1338
1751269830000|2025-06-30 07:50:30|414|413.9|414|413.9|414|413.9|414|413.9|111
1751269870000|2025-06-30 07:51:10|||||||||1013
1751269900000|2025-06-30 07:51:40|||||||||1104
1751269920000|2025-06-30 07:52:00|414.1|414|414|413.9|414.1|414|414|413.9|1764
1751269970000|2025-06-30 07:52:50|414.1|414|414.1|414|414.1|414|414.1|414|0
1751270000000|2025-06-30 07:53:20|414|413.9|414|413.9|414|413.9|414|413.9|3714
1751270010000|2025-06-30 07:53:30|||||||||7
1751270020000|2025-06-30 07:53:40|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|964
1751270060000|2025-06-30 07:54:20|414||414||414||414||0
1751270100000|2025-06-30 07:55:00||413.9||413.9||413.9||413.8|738
1751270130000|2025-06-30 07:55:30|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|826
1751270140000|2025-06-30 07:55:40|414||413.9||414||413.9||1374
1751270190000|2025-06-30 07:56:30|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|1064
1751270220000|2025-06-30 07:57:00|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|471
1751270280000|2025-06-30 07:58:00|414|413.9|414.1|414|414.1|414|414|413.9|0
1751270290000|2025-06-30 07:58:10||413.9||413.9||413.9||413.9|0
1751270300000|2025-06-30 07:58:20||414||414||414||414|791
1751270320000|2025-06-30 07:58:40|414|413.9|414|413.9|414|413.9|414|413.9|378
1751270330000|2025-06-30 07:58:50|||||||||1400
1751270390000|2025-06-30 07:59:50|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|241
1751270400000|2025-06-30 08:00:00|414.1|413.9|414.1|413.9|414.1|413.9|413.9|413.8|11510
1751270410000|2025-06-30 08:00:10||414||414||414||413.9|1374
1751270420000|2025-06-30 08:00:20|414.2|414.1|414.2|414|414.2|414.1|414.2|414|2824
1751270440000|2025-06-30 08:00:40|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|719
1751270450000|2025-06-30 08:00:50||414||414||414||414|0
1751270480000|2025-06-30 08:01:20|414|413.9|413.9|413.8|414|413.9|413.9|413.8|1948
1751270490000|2025-06-30 08:01:30|413.8|413.7|414|413.9|414|413.9|413.8|413.7|52
1751270530000|2025-06-30 08:02:10|414.1|414|414.1|414|414.1|414|414.1|414|0
1751270550000|2025-06-30 08:02:30||413.9||414||414||413.9|311
1751270560000|2025-06-30 08:02:40||413.9||413.9||413.9||413.9|507
1751270610000|2025-06-30 08:03:30|413.8|413.7|413.7|413.5|413.8|413.7|413.7|413.5|1919
1751270640000|2025-06-30 08:04:00|413.5|413.4|413.5|413.3|413.5|413.4|413.5|413.3|1676
1751270650000|2025-06-30 08:04:10|413.4|413.2|413.4|413.2|413.4|413.2|413.3|413.2|1374
1751270660000|2025-06-30 08:04:20|413.5|413.4|413.6|413.5|413.6|413.5|413.5|413.4|1027
1751270670000|2025-06-30 08:04:30||413.4||413.4||413.4||413.4|0
1751270700000|2025-06-30 08:05:00||413.5||413.5||413.5||413.5|4349
1751270710000|2025-06-30 08:05:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|210
1751270720000|2025-06-30 08:05:20||413.3||413.3||413.3||413.3|205
1751270750000|2025-06-30 08:05:50|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|0
1751270770000|2025-06-30 08:06:10|413.3||413.3||413.3||413.3||0
1751270790000|2025-06-30 08:06:30|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1751270810000|2025-06-30 08:06:50|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|1374
1751270860000|2025-06-30 08:07:40|||||||||1010
1751270870000|2025-06-30 08:07:50|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1751270940000|2025-06-30 08:09:00|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|1632
1751270970000|2025-06-30 08:09:30|413.4|413.3|413.5|413.3|413.5|413.3|413.4|413.3|0
1751270980000|2025-06-30 08:09:40|413.4||413.4||413.4||413.4||0
1751271000000|2025-06-30 08:10:00|||||||||469
1751271030000|2025-06-30 08:10:30|413.5||413.5||413.5||413.5||0
1751271050000|2025-06-30 08:10:50|||||||||10
1751271060000|2025-06-30 08:11:00|413.4||413.5||413.5||413.4||2844
1751271190000|2025-06-30 08:13:10|413.6|413.4|413.7|413.5|413.7|413.5|413.6|413.4|1866
1751271250000|2025-06-30 08:14:10|413.8|413.7|413.9|413.7|413.9|413.7|413.8|413.7|1461
1751271270000|2025-06-30 08:14:30|414|413.8|414|413.8|414|413.8|414|413.8|0
1751271310000|2025-06-30 08:15:10||413.9||413.9||413.9||413.9|0
1751271320000|2025-06-30 08:15:20||413.8||413.8||413.8||413.8|0
1751271340000|2025-06-30 08:15:40|||||||||34
1751271350000|2025-06-30 08:15:50|||||||||1720
1751271410000|2025-06-30 08:16:50|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|973
1751271460000|2025-06-30 08:17:40||413.8||413.8||413.8||413.8|0
1751271480000|2025-06-30 08:18:00|414|413.9|414.1|414|414.1|414|414|413.9|782
1751271590000|2025-06-30 08:19:50|414|413.9|414.1|413.9|414.1|413.9|414|413.9|1862
1751271600000|2025-06-30 08:20:00|414|413.8|413.8|413.6|414|413.8|413.8|413.6|69
1751271610000|2025-06-30 08:20:10|413.7||413.7||413.7||413.7||0
1751271620000|2025-06-30 08:20:20|||||||||150
1751271660000|2025-06-30 08:21:00|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|150
1751271730000|2025-06-30 08:22:10|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|65
1751271760000|2025-06-30 08:22:40|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|1114
1751271770000|2025-06-30 08:22:50|413.9||413.8||413.9||413.8||2
1751271780000|2025-06-30 08:23:00|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1751271800000|2025-06-30 08:23:20|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|393
1751271840000|2025-06-30 08:24:00|||||||||433
1751271850000|2025-06-30 08:24:10|413.9||413.9||413.9||413.9||0
1751271880000|2025-06-30 08:24:40||413.8||413.8||413.8||413.8|0
1751271910000|2025-06-30 08:25:10|414|413.9|413.8|413.7|414|413.9|413.8|413.7|1405
1751271990000|2025-06-30 08:26:30|414|413.9|414.1|414|414.1|414|414|413.9|150
1751272040000|2025-06-30 08:27:20||413.9||413.9||413.9||413.9|1488
1751272050000|2025-06-30 08:27:30|414||414.1||414.1||414||2151
1751272080000|2025-06-30 08:28:00|414|413.8|414|413.8|414|413.8|414|413.8|0
1751272100000|2025-06-30 08:28:20||413.9||413.9||413.9||413.9|0
1751272110000|2025-06-30 08:28:30|414.1||414.1||414.1||414.1||442
1751272130000|2025-06-30 08:28:50|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|0
1751272140000|2025-06-30 08:29:00||414.2||414.2||414.2||414.2|0
1751272170000|2025-06-30 08:29:30|||||||||500
1751272220000|2025-06-30 08:30:20||414.1||414.1||414.1||414.1|659
1751272240000|2025-06-30 08:30:40||414.2||414.2||414.2||414.2|0
1751272260000|2025-06-30 08:31:00||414.1||414.1||414.1||414.1|0
1751272330000|2025-06-30 08:32:10|414.5|414.3|414.6|414.5|414.6|414.5|414.5|414.3|367
1751272340000|2025-06-30 08:32:20|414.7|414.6|414.7|414.6|414.7|414.6|414.6|414.5|1989
1751272380000|2025-06-30 08:33:00|414.8|414.7|414.8|414.6|414.8|414.7|414.8|414.6|1467
1751272420000|2025-06-30 08:33:40|414.6|414.4|414.6|414.5|414.6|414.5|414.6|414.4|759
1751272490000|2025-06-30 08:34:50|414.5|414.4|414.6|414.4|414.6|414.4|414.5|414.4|425
1751272520000|2025-06-30 08:35:20||414.5||414.4||414.5||414.4|1125
1751272620000|2025-06-30 08:37:00||414.5||414.5||414.5||414.5|0
1751272640000|2025-06-30 08:37:20|414.7||414.6||414.7||414.6||1609
1751272670000|2025-06-30 08:37:50|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|0
1751272680000|2025-06-30 08:38:00|414.8||414.8||414.8||414.7||3334
1751272690000|2025-06-30 08:38:10||414.7||414.7||414.7||414.7|0
1751272700000|2025-06-30 08:38:20|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|0
1751272710000|2025-06-30 08:38:30||414.7||414.7||414.7||414.7|1076
1751272720000|2025-06-30 08:38:40|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|0
1751272740000|2025-06-30 08:39:00|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|1500
1751272810000|2025-06-30 08:40:10||414.4||414.4||414.4||414.4|310
1751272900000|2025-06-30 08:41:40|414.5||414.5||414.6||414.5||0
1751272920000|2025-06-30 08:42:00|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|0
1751272940000|2025-06-30 08:42:20|||||||||1147
1751272960000|2025-06-30 08:42:40|414.9|414.8|415|414.9|415|414.9|414.9|414.8|1162
1751272970000|2025-06-30 08:42:50|||||||||1500
1751272980000|2025-06-30 08:43:00||414.8||414.8||414.8||414.8|174
1751273020000|2025-06-30 08:43:40||414.9||414.9||414.9||414.9|0
1751273030000|2025-06-30 08:43:50|415.1|415|415.1|415|415.1|415|415.1|415|87
1751273100000|2025-06-30 08:45:00|415|414.9|415|414.9|415|414.9|415|414.9|0
1751273110000|2025-06-30 08:45:10|415.1||415.1||415.1||415.1||127
1751273130000|2025-06-30 08:45:30|415||415||415||415||1613
1751273140000|2025-06-30 08:45:40|414.9|414.8|414.9|414.7|414.9|414.8|414.9|414.7|29
1751273150000|2025-06-30 08:45:50||414.8||414.8||414.8||414.8|0
1751273170000|2025-06-30 08:46:10||414.7||414.8||414.8||414.7|1157
1751273180000|2025-06-30 08:46:20|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|1171
1751273200000|2025-06-30 08:46:40|414.7|414.5|414.7|414.5|414.7|414.5|414.6|414.5|3002
1751273210000|2025-06-30 08:46:50|414.6||414.6||414.6||414.6||150
1751273220000|2025-06-30 08:47:00|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|0
1751273230000|2025-06-30 08:47:10||414.5||414.6||414.6||414.5|1210
1751273250000|2025-06-30 08:47:30|||||||||1211
1751273260000|2025-06-30 08:47:40||414.5||414.5||414.5||414.5|0
1751273280000|2025-06-30 08:48:00|414.8|414.6|414.8|414.7|414.8|414.7|414.8|414.6|2018
1751273300000|2025-06-30 08:48:20|414.9||414.9||414.9||414.9||0
1751273360000|2025-06-30 08:49:20|414.8||414.8||414.8||414.8||0
1751273370000|2025-06-30 08:49:30|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.5|781
1751273410000|2025-06-30 08:50:10||414.5||414.5||414.5||414.5|0
1751273490000|2025-06-30 08:51:30||414.6||414.6||414.6||414.6|0
1751273510000|2025-06-30 08:51:50|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|734
1751273610000|2025-06-30 08:53:30|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|1610
1751273630000|2025-06-30 08:53:50||414.5||414.5||414.5||414.5|0
1751273680000|2025-06-30 08:54:40|414.6||414.6||414.6||414.6||1600
1751273690000|2025-06-30 08:54:50||414.4||414.4||414.4||414.4|150
1751273730000|2025-06-30 08:55:30|414.5||414.5||414.5||414.5||0
1751273790000|2025-06-30 08:56:30|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|2345
1751273810000|2025-06-30 08:56:50|414.3|414.2|414.3|414.1|414.4|414.3|414.3|414.1|3252
1751273850000|2025-06-30 08:57:30|414.2|414.2|414.3|414.2|414.3|414.2|414.2|414.2|85
1751273890000|2025-06-30 08:58:10|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|400
1751273900000|2025-06-30 08:58:20|414.3||414.3||414.3||414.3||761
1751273940000|2025-06-30 08:59:00|414.2||414.2||414.2||414.2||0
1751273980000|2025-06-30 08:59:40|414.1|414|414.1|414|414.1|414|414.1|414|0
1751273990000|2025-06-30 08:59:50|414|413.9|414|413.9|414|413.9|414|413.9|18
1751274010000|2025-06-30 09:00:10|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|0
1751274020000|2025-06-30 09:00:20|414|413.9|414|413.9|414|413.9|414|413.9|0
1751274030000|2025-06-30 09:00:30|413.9|413.8|414|413.8|414|413.8|413.9|413.8|0
1751274060000|2025-06-30 09:01:00|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1751274070000|2025-06-30 09:01:10|||||||||1158
1751274090000|2025-06-30 09:01:30|414|413.9|414|413.9|414|413.9|414|413.9|1188
1751274120000|2025-06-30 09:02:00|414.1|414|414.1|414|414.1|414|414.1|414|0
1751274140000|2025-06-30 09:02:20|414|413.9|414|413.9|414|413.9|414|413.9|505
1751274160000|2025-06-30 09:02:40||413.8||413.8||413.8||413.8|0
1751274170000|2025-06-30 09:02:50|413.9||413.9||413.9||413.9||0
1751274220000|2025-06-30 09:03:40|414|413.9|414|413.9|414|413.9|414|413.9|0
1751274300000|2025-06-30 09:05:00|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|1296
1751274360000|2025-06-30 09:06:00|414|413.9|414.1|414|414.1|414|414|413.9|2609
1751274370000|2025-06-30 09:06:10|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1751274420000|2025-06-30 09:07:00|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|18
1751274440000|2025-06-30 09:07:20|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|630
1751274450000|2025-06-30 09:07:30|414.5||414.5||414.5||414.5||0
1751274480000|2025-06-30 09:08:00||414.4||414.4||414.4||414.4|0
1751274540000|2025-06-30 09:09:00|414.6|414.5|414.5|414.4|414.6|414.5|414.5|414.4|1298
1751274570000|2025-06-30 09:09:30||414.3||414.3||414.3||414.3|0
1751274590000|2025-06-30 09:09:50|414.4|414.2|414.3|414.2|414.4|414.2|414.3|414.2|0
1751274720000|2025-06-30 09:12:00|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1751274750000|2025-06-30 09:12:30||414||414||414||414|386
1751274760000|2025-06-30 09:12:40|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|684
1751274780000|2025-06-30 09:13:00|414|413.8|414|413.8|414|413.8|414|413.8|1117
1751274810000|2025-06-30 09:13:30|413.9||413.9||413.9||413.9||0
1751274820000|2025-06-30 09:13:40||413.7||413.7||413.7||413.7|1038
1751274840000|2025-06-30 09:14:00|414|413.8|414|413.9|414|413.9|414|413.8|2417
1751274870000|2025-06-30 09:14:30|414.1|414|414.1|414|414.1|414|414.1|414|201
1751274900000|2025-06-30 09:15:00||413.9||413.9||413.9||413.9|0
1751274970000|2025-06-30 09:16:10|414.2|414|414.2|414.1|414.2|414.1|414.2|414|1033
1751274980000|2025-06-30 09:16:20|414.1|414|414.2|414.1|414.2|414.1|414.1|414|617
1751275030000|2025-06-30 09:17:10|||||||||200
1751275040000|2025-06-30 09:17:20|||||||||631
1751275050000|2025-06-30 09:17:30|414.1|414|414.1|414|414.1|414|414.1|414|643
1751275080000|2025-06-30 09:18:00|414.2||414.2||414.2||414.2||0
1751275120000|2025-06-30 09:18:40|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|1600
1751275150000|2025-06-30 09:19:10|414||414||414||414||0
1751275170000|2025-06-30 09:19:30|414.1|414|414.1|414|414.1|414|414.1|414|1513
1751275190000|2025-06-30 09:19:50|414|413.9|414|413.9|414|413.9|414|413.9|1200
1751275260000|2025-06-30 09:21:00|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|0
1751275340000|2025-06-30 09:22:20|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|505
1751275350000|2025-06-30 09:22:30|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|1228
1751275410000|2025-06-30 09:23:30|414|413.9|414.2|414.1|414.2|414.1|414|413.9|5755
1751275420000|2025-06-30 09:23:40||414||414.1||414.1||414|0
1751275440000|2025-06-30 09:24:00|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|428
1751275470000|2025-06-30 09:24:30|414.4|414.3|414.5|414.4|414.5|414.4|414.4|414.3|284
1751275570000|2025-06-30 09:26:10|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|100
1751275620000|2025-06-30 09:27:00|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|1082
1751275710000|2025-06-30 09:28:30|||||||||998
1751275720000|2025-06-30 09:28:40|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|171
1751275740000|2025-06-30 09:29:00||414.4||414.4||414.4||414.4|0
1751275760000|2025-06-30 09:29:20||414.5||414.5||414.5||414.5|0
1751275890000|2025-06-30 09:31:30|414.7|414.6|414.6|414.5|414.7|414.6|414.6|414.5|705
1751275920000|2025-06-30 09:32:00|||||||||3
1751275950000|2025-06-30 09:32:30||414.4||414.4||414.4||414.4|1281
1751275970000|2025-06-30 09:32:50||414.5||414.5||414.5||414.5|0
1751276010000|2025-06-30 09:33:30|414.7||414.7||414.7||414.7||0
1751276040000|2025-06-30 09:34:00||414.6||414.6||414.6||414.6|0
1751276200000|2025-06-30 09:36:40|414.8||414.8||414.8||414.8||2017
1751276210000|2025-06-30 09:36:50|414.7||414.8||414.8||414.7||1215
1751276240000|2025-06-30 09:37:20|414.7|414.5|414.6|414.5|414.7|414.5|414.6|414.5|2522
1751276250000|2025-06-30 09:37:30||414.4||414.4||414.4||414.4|937
1751276270000|2025-06-30 09:37:50|414.5||414.5||414.5||414.5||0
1751276360000|2025-06-30 09:39:20|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|1681
1751276400000|2025-06-30 09:40:00||414.4||414.4||414.4||414.4|791
1751276470000|2025-06-30 09:41:10||414.5||414.5||414.5||414.5|0
1751276480000|2025-06-30 09:41:20|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|1995
1751276560000|2025-06-30 09:42:40|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|1505
1751276570000|2025-06-30 09:42:50|414.7||414.7||414.7||414.7||0
1751276600000|2025-06-30 09:43:20|||||||||1000
1751276620000|2025-06-30 09:43:40||414.6||414.6||414.6||414.6|0
1751276650000|2025-06-30 09:44:10|||||||||1166
1751276760000|2025-06-30 09:46:00|||||||||25
1751276790000|2025-06-30 09:46:30|414.8||414.8||414.8||414.8||2018
1751276830000|2025-06-30 09:47:10||414.7||414.7||414.7||414.7|0
1751276890000|2025-06-30 09:48:10|||||||||359
1751276940000|2025-06-30 09:49:00||414.6||414.6||414.6||414.6|0
1751277000000|2025-06-30 09:50:00|414.7||414.7||414.7||414.7||2018
1751277070000|2025-06-30 09:51:10|||||||||40
1751277230000|2025-06-30 09:53:50|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|1154
1751277300000|2025-06-30 09:55:00|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|0
1751277310000|2025-06-30 09:55:10||414.5||414.6||414.6||414.5|0
1751277340000|2025-06-30 09:55:40|414.6|414.5|414.5|414.4|414.6|414.5|414.5|414.4|752
1751277350000|2025-06-30 09:55:50|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|0
1751277370000|2025-06-30 09:56:10|414.3|414.2|414.1|414|414.3|414.2|414.1|414|0
1751277400000|2025-06-30 09:56:40|414|413.9|414|413.8|414|413.9|414|413.8|155
1751277470000|2025-06-30 09:57:50|413.9|413.9|414|413.9|414|413.9|413.9|413.9|2018
1751277550000|2025-06-30 09:59:10|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|2018
1751277560000|2025-06-30 09:59:20|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|1422
1751277570000|2025-06-30 09:59:30|413.7|413.6|413.8|413.7|413.8|413.7|413.7|413.6|2031
1751277590000|2025-06-30 09:59:50|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|0
1751277600000|2025-06-30 10:00:00|414|413.9|414|413.9|414|413.9|414|413.9|1487
1751277610000|2025-06-30 10:00:10|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|2018
1751277620000|2025-06-30 10:00:20|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|133
1751277670000|2025-06-30 10:01:10||413.5||413.5||413.5||413.5|594
1751277840000|2025-06-30 10:04:00||413.6||413.6||413.6||413.6|0
1751278020000|2025-06-30 10:07:00|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|104
1751278260000|2025-06-30 10:11:00|413.9|413.8|414|413.9|414|413.9|413.9|413.8|1207
1751278430000|2025-06-30 10:13:50|414.1|414|414.1|414|414.1|414|414.1|414|51
1751278450000|2025-06-30 10:14:10|||||||||150
1751278460000|2025-06-30 10:14:20|414.2||414.2||414.2||414.2||484
1751278550000|2025-06-30 10:15:50||414.1||414.1||414.1||414.1|0
1751278570000|2025-06-30 10:16:10|414.1|414|414.1|414|414.1|414|414.1|414|3156
1751278670000|2025-06-30 10:17:50|413.9|413.8|414|413.9|414|413.9|413.9|413.8|1393
1751278680000|2025-06-30 10:18:00|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|287
1751278690000|2025-06-30 10:18:10|414|413.9|414|413.9|414|413.9|414|413.9|791
1751278710000|2025-06-30 10:18:30|||||||||100
1751278770000|2025-06-30 10:19:30|414.1|414|414.1|414|414.1|414|414.1|414|299
1751278780000|2025-06-30 10:19:40|||||||||343
1751278800000|2025-06-30 10:20:00|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|61
1751278920000|2025-06-30 10:22:00|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|15
1751278990000|2025-06-30 10:23:10||414.1||414.1||414.1||414.1|1267
1751279010000|2025-06-30 10:23:30||414.2||414.2||414.2||414.2|0
1751279050000|2025-06-30 10:24:10|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|129
1751279100000|2025-06-30 10:25:00|414.5||414.4||414.5||414.4||100
1751279140000|2025-06-30 10:25:40|||||||||1323
1751279150000|2025-06-30 10:25:50|||||||||1465
1751279340000|2025-06-30 10:29:00|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|344
1751279530000|2025-06-30 10:32:10||414.5||414.5||414.5||414.5|0
1751279590000|2025-06-30 10:33:10||414.4||414.4||414.4||414.4|0
1751279620000|2025-06-30 10:33:40|414.5||414.5||414.5||414.5||2018
1751279690000|2025-06-30 10:34:50|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1751279710000|2025-06-30 10:35:10|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|0
1751279810000|2025-06-30 10:36:50||414.1||414.1||414.1||414.1|796
1751279820000|2025-06-30 10:37:00||414.2||414.2||414.2||414.2|0
1751279880000|2025-06-30 10:38:00|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|673
1751279910000|2025-06-30 10:38:30|414.3|414.2|414.4|414.2|414.4|414.2|414.3|414.2|1407
1751279920000|2025-06-30 10:38:40|414.3||414.3||414.3||414.3||101
1751279930000|2025-06-30 10:38:50||414.1||414.1||414.1||414.1|0
1751279960000|2025-06-30 10:39:20|414.2||414.2||414.3||414.2||0
1751280060000|2025-06-30 10:41:00|414.5|414.3|414.4|414.3|414.5|414.3|414.4|414.3|2409
1751280070000|2025-06-30 10:41:10||414.2||414.3||414.3||414.2|1091
1751280110000|2025-06-30 10:41:50|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|2372
1751280130000|2025-06-30 10:42:10|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|540
1751280180000|2025-06-30 10:43:00|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|43
1751280240000|2025-06-30 10:44:00|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|103
1751280280000|2025-06-30 10:44:40|||||||||490
1751280400000|2025-06-30 10:46:40|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|64
1751280480000|2025-06-30 10:48:00|415|414.9|415|414.9|415|414.9|415|414.9|0
1751280580000|2025-06-30 10:49:40|415.1|415|415|414.9|415.1|415|415|414.9|0
1751280590000|2025-06-30 10:49:50|415.1|415|415.1|415|415.1|415|415.1|414.9|0
1751280610000|2025-06-30 10:50:10|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|400
1751280660000|2025-06-30 10:51:00||415||415.1||415.1||415|1600
1751280710000|2025-06-30 10:51:50|415.1|415|415.1|415|415.1|415|415.1|415|1400
1751280740000|2025-06-30 10:52:20|415|414.9|415|414.9|415|414.9|415|414.9|648
1751280750000|2025-06-30 10:52:30|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|0
1751280770000|2025-06-30 10:52:50|||||||||743
1751280820000|2025-06-30 10:53:40|415||415||415||415||700
1751280840000|2025-06-30 10:54:00|414.9||414.9||414.9||414.9||0
1751280890000|2025-06-30 10:54:50|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|0
1751280910000|2025-06-30 10:55:10|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|911
1751280920000|2025-06-30 10:55:20|415|414.9|415|414.9|415|414.9|415|414.9|0
1751281050000|2025-06-30 10:57:30|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|1512
1751281070000|2025-06-30 10:57:50|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|0
1751281100000|2025-06-30 10:58:20|414.9|414.7|414.9|414.8|414.9|414.8|414.9|414.7|1210
1751281110000|2025-06-30 10:58:30|415||415||415||415||482
1751281160000|2025-06-30 10:59:20||414.9||414.9||414.9||414.9|0
1751281200000|2025-06-30 11:00:00|415.1|415|415.1|415|415.1|415|415|415|1093
1751281210000|2025-06-30 11:00:10|415|414.9|415|414.9|415|414.9|415|414.9|314
1751281230000|2025-06-30 11:00:30|414.9|414.7|414.9|414.7|414.9|414.7|414.8|414.7|319
1751281270000|2025-06-30 11:01:10|414.8||414.8||414.8||414.8||0
1751281290000|2025-06-30 11:01:30|||||||||1203
1751281470000|2025-06-30 11:04:30|||||||||5426
1751281490000|2025-06-30 11:04:50|||||||||1928
1751281520000|2025-06-30 11:05:20|||||||||3878
1751281560000|2025-06-30 11:06:00|||||||||1822
1751281570000|2025-06-30 11:06:10|414.9|414.8|415|414.9|415|414.9|414.9|414.8|3412
1751281620000|2025-06-30 11:07:00|414.9|414.8|415.1|414.9|415.1|414.9|414.9|414.8|0
1751281750000|2025-06-30 11:09:10||415||414.9||415||414.9|668
1751281760000|2025-06-30 11:09:20||415||415||415||415|0
1751281800000|2025-06-30 11:10:00|415|414.9|415|414.9|415|414.9|415|414.9|189
1751281860000|2025-06-30 11:11:00|415.1|415|415.1|415|415.1|415|415.1|415|1393
1751281890000|2025-06-30 11:11:30|||||||||587
1751282110000|2025-06-30 11:15:10|415|414.9|415|414.9|415|414.9|415|414.9|198
1751282120000|2025-06-30 11:15:20|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|3
1751282190000|2025-06-30 11:16:30|415.1|415|415.1|414.9|415.1|415|415|414.9|2120
1751282200000|2025-06-30 11:16:40|415|415|415.1|415|415.1|415|415|415|1232
1751282290000|2025-06-30 11:18:10|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|1566
1751282300000|2025-06-30 11:18:20|415.3||415.3||415.3||415.3||1600
1751282320000|2025-06-30 11:18:40|415|414.9|415|414.9|415|414.9|415|414.9|1197
1751282340000|2025-06-30 11:19:00|414.9|414.8|415|414.9|415|414.9|414.9|414.8|1162
1751282350000|2025-06-30 11:19:10|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|1652
1751282510000|2025-06-30 11:21:50|415|414.9|415|414.9|415|414.9|415|414.9|1802
1751282520000|2025-06-30 11:22:00|||||||||928
1751282550000|2025-06-30 11:22:30|||||||||1093
1751282560000|2025-06-30 11:22:40|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|1733
1751282600000|2025-06-30 11:23:20|||||||||1891
1751282610000|2025-06-30 11:23:30|415|414.9|415|414.9|415|414.9|415|414.9|935
1751282620000|2025-06-30 11:23:40|||||||||1128
1751282690000|2025-06-30 11:24:50|415.1|415|415.1|415|415.1|415|415.1|415|1359
1751282740000|2025-06-30 11:25:40|||||||||1194
1751282750000|2025-06-30 11:25:50||414.9||414.9||414.9||414.9|0
1751282820000|2025-06-30 11:27:00|415|414.8|414.9|414.8|415|414.8|414.9|414.8|3087
1751282830000|2025-06-30 11:27:10|414.8|414.7|414.8|414.6|414.8|414.7|414.8|414.6|2258
1751282840000|2025-06-30 11:27:20|414.7||414.7||414.7||414.7||0
1751282850000|2025-06-30 11:27:30|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|908
1751282920000|2025-06-30 11:28:40|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|759
1751282940000|2025-06-30 11:29:00|||||||||1113
1751282970000|2025-06-30 11:29:30|414.8|414.7|414.8|414.6|414.8|414.7|414.7|414.6|1129
1751283010000|2025-06-30 11:30:10||414.7||414.7||414.7||414.7|30
1751283040000|2025-06-30 11:30:40|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|404
1751283120000|2025-06-30 11:32:00|||||||||346
1751283130000|2025-06-30 11:32:10|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|0
1751283190000|2025-06-30 11:33:10|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|1198
1751283210000|2025-06-30 11:33:30|||||||||1222
1751283250000|2025-06-30 11:34:10|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|1015
1751283270000|2025-06-30 11:34:30|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|1025
1751283410000|2025-06-30 11:36:50|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|1322
1751283480000|2025-06-30 11:38:00|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|12
1751283490000|2025-06-30 11:38:10|414.9||414.9||414.9||414.9||0
1751283500000|2025-06-30 11:38:20||414.8||414.7||414.8||414.7|801
1751283580000|2025-06-30 11:39:40|414.8|414.6|414.7|414.6|414.8|414.6|414.7|414.6|906
1751283610000|2025-06-30 11:40:10|414.8|414.7|414.8|414.6|414.8|414.7|414.8|414.6|0
1751283710000|2025-06-30 11:41:50||414.7||414.7||414.7||414.7|1390
1751283730000|2025-06-30 11:42:10|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|0
1751283770000|2025-06-30 11:42:50||414.4||414.4||414.4||414.4|1891
1751283780000|2025-06-30 11:43:00||414.5||414.5||414.5||414.5|0
1751283810000|2025-06-30 11:43:30|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|88
1751283890000|2025-06-30 11:44:50|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|0
1751283950000|2025-06-30 11:45:50|||||||||1275
1751283970000|2025-06-30 11:46:10|||||||||1023
1751283980000|2025-06-30 11:46:20|||||||||953
1751284130000|2025-06-30 11:48:50|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|0
1751284190000|2025-06-30 11:49:50|415|414.9|414.9|414.8|415|414.9|414.9|414.8|3164
1751284260000|2025-06-30 11:51:00|415|414.9|415.1|415|415.1|415|415|414.9|150
1751284270000|2025-06-30 11:51:10|415|414.9|415|414.9|415|415|415|414.9|247
1751284510000|2025-06-30 11:55:10|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|1653
1751284520000|2025-06-30 11:55:20|415|414.9|415|414.9|415|414.9|415|414.9|1242
1751284680000|2025-06-30 11:58:00|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|0
1751284690000|2025-06-30 11:58:10|||||||||250
1751284810000|2025-06-30 12:00:10|415||415||415||415||655
1751284830000|2025-06-30 12:00:30|414.9||415||415||414.9||0
1751284880000|2025-06-30 12:01:20|414.9||414.9||414.9||414.9||290
1751284920000|2025-06-30 12:02:00|415|414.9|415|414.9|415|414.9|415|414.9|150
1751284930000|2025-06-30 12:02:10|415.1||415.1||415.1||415.1||150
1751284970000|2025-06-30 12:02:50||415||415||415||415|0
1751284980000|2025-06-30 12:03:00|415.2|415.1|415.1|415|415.2|415.1|415.1|415|0
1751285050000|2025-06-30 12:04:10|415|414.9|414.9|414.8|415|414.9|414.9|414.8|1010
1751285060000|2025-06-30 12:04:20|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|0
1751285120000|2025-06-30 12:05:20|||||||||150
1751285170000|2025-06-30 12:06:10|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|674
1751285230000|2025-06-30 12:07:10|414.8||414.8||414.8||414.8||2365
1751285260000|2025-06-30 12:07:40||414.7||414.7||414.7||414.7|0
1751285300000|2025-06-30 12:08:20|||||||||75
1751285320000|2025-06-30 12:08:40|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|821
1751285420000|2025-06-30 12:10:20||414.7||414.7||414.7||414.7|1038
1751285470000|2025-06-30 12:11:10||414.8||414.8||414.8||414.8|0
1751285550000|2025-06-30 12:12:30|415|414.9|415|414.9|415|414.9|415|414.9|833
1751285590000|2025-06-30 12:13:10|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|1318
1751285650000|2025-06-30 12:14:10|||||||||1181
1751285730000|2025-06-30 12:15:30|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|677
1751285770000|2025-06-30 12:16:10|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|0
1751285790000|2025-06-30 12:16:30|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|0
1751285830000|2025-06-30 12:17:10||414.6||414.6||414.6||414.6|0
1751285900000|2025-06-30 12:18:20||414.7||414.7||414.7||414.7|0
1751285910000|2025-06-30 12:18:30|||||||||733
1751285980000|2025-06-30 12:19:40|||||||||1700
1751286030000|2025-06-30 12:20:30|||||||||1763
1751286040000|2025-06-30 12:20:40|||||||||711
1751286100000|2025-06-30 12:21:40|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|681
1751286270000|2025-06-30 12:24:30|||||||||1408
1751286310000|2025-06-30 12:25:10|415||415||415||415||1015
1751286400000|2025-06-30 12:26:40||414.9||414.9||414.9||414.9|0
1751286430000|2025-06-30 12:27:10|415.1|415|415|414.9|415.1|415|415|414.9|1268
1751286440000|2025-06-30 12:27:20|415.1|415|415.1|415|415.1|415|415.1|415|3
1751286480000|2025-06-30 12:28:00|||||||||1
1751286530000|2025-06-30 12:28:50|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|1877
1751286590000|2025-06-30 12:29:50|||||||||1385
1751286600000|2025-06-30 12:30:00|415.3|415.2|415.2|415.1|415.3|415.2|415.2|415.1|86
1751286670000|2025-06-30 12:31:10|415.1|415|415.1|415|415.1|415|415.1|415|0
1751286690000|2025-06-30 12:31:30|415|414.9|415|414.9|415|414.9|415|414.9|1089
1751286700000|2025-06-30 12:31:40|415.1|415|415.1|414.9|415.1|415|415.1|414.9|559
1751286720000|2025-06-30 12:32:00|||||||||200
1751286760000|2025-06-30 12:32:40|||||||||260
1751286770000|2025-06-30 12:32:50|415||415||415||415||0
1751286840000|2025-06-30 12:34:00|415.1|415|415.1|415|415.1|415|415.1|415|0
1751286880000|2025-06-30 12:34:40|414.8|414.9|414.8|414.7|414.8|414.9|414.8|414.7|0
1751286940000|2025-06-30 12:35:40|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|0
1751286970000|2025-06-30 12:36:10|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|0
1751286980000|2025-06-30 12:36:20|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|0
1751286990000|2025-06-30 12:36:30|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|1483
1751287100000|2025-06-30 12:38:20|||||||||1171
1751287130000|2025-06-30 12:38:50|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|1317
1751287170000|2025-06-30 12:39:30|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|0
1751287180000|2025-06-30 12:39:40|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|667
1751287280000|2025-06-30 12:41:20|414.6|414.4|414.6|414.5|414.6|414.5|414.5|414.4|1218
1751287300000|2025-06-30 12:41:40|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|2365
1751287310000|2025-06-30 12:41:50||414.5||414.5||414.5||414.5|0
1751287330000|2025-06-30 12:42:10|414.6||414.6||414.6||414.6||0
1751287370000|2025-06-30 12:42:50|||||||||2000
1751287420000|2025-06-30 12:43:40|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|462
1751287430000|2025-06-30 12:43:50|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|978
1751287460000|2025-06-30 12:44:20|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|1003
1751287480000|2025-06-30 12:44:40|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|210
1751287540000|2025-06-30 12:45:40||414.4||414.4||414.4||414.4|1167
1751287560000|2025-06-30 12:46:00||414.5||414.5||414.5||414.5|0
1751287590000|2025-06-30 12:46:30|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|429
1751287600000|2025-06-30 12:46:40|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|19
1751287630000|2025-06-30 12:47:10|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|2343
1751287660000|2025-06-30 12:47:40|||||||||445
1751287690000|2025-06-30 12:48:10|||||||||155
1751287770000|2025-06-30 12:49:30|414.6||414.5||414.6||414.5||832
1751287790000|2025-06-30 12:49:50|||||||||60
1751287800000|2025-06-30 12:50:00||414.3||414.3||414.3||414.3|374
1751287830000|2025-06-30 12:50:30|414.4||414.4||414.4||414.4||0
1751287910000|2025-06-30 12:51:50|||||||||397
1751287950000|2025-06-30 12:52:30|414.5||414.5||414.5||414.5||0
1751287960000|2025-06-30 12:52:40||414.4||414.4||414.4||414.4|0
1751288000000|2025-06-30 12:53:20|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|1772
1751288020000|2025-06-30 12:53:40|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|565
1751288070000|2025-06-30 12:54:30|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|0
1751288110000|2025-06-30 12:55:10||414.4||414.4||414.4||414.4|750
1751288160000|2025-06-30 12:56:00|414.5||414.5||414.5||414.5||0
1751288180000|2025-06-30 12:56:20|414.6|414.5|414.7|414.6|414.7|414.6|414.6|414.5|1922
1751288220000|2025-06-30 12:57:00|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|1772
1751288240000|2025-06-30 12:57:20|414.5|414.3|414.5|414.4|414.5|414.4|414.5|414.3|0
1751288270000|2025-06-30 12:57:50|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|0
1751288400000|2025-06-30 13:00:00|||||||||2455
1751288430000|2025-06-30 13:00:30||414.1||414.1||414.1||414.1|1151
1751288450000|2025-06-30 13:00:50|414.2||414.2||414.2||414.2||753
1751288490000|2025-06-30 13:01:30|414.1|414|414.1|414|414.1|414|414.1|414|1024
1751288730000|2025-06-30 13:05:30|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1751288780000|2025-06-30 13:06:20|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|0
1751288810000|2025-06-30 13:06:50||414.1||414.1||414.1||414.1|1209
1751288830000|2025-06-30 13:07:10|414.2||414.2||414.2||414.2||0
1751288840000|2025-06-30 13:07:20|||||||||1260
1751288970000|2025-06-30 13:09:30|414.3||414.3||414.3||414.3||653
1751289020000|2025-06-30 13:10:20||414.2||414.2||414.2||414.2|0
1751289080000|2025-06-30 13:11:20|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|2335
1751289150000|2025-06-30 13:12:30|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|17
1751289180000|2025-06-30 13:13:00||414.1||414.1||414.1||414.1|148
1751289190000|2025-06-30 13:13:10||414.2||414.2||414.2||414.2|0
1751289250000|2025-06-30 13:14:10|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|940
1751289300000|2025-06-30 13:15:00|414.1|414|414.1|414|414.1|414|414.1|414|0
1751289430000|2025-06-30 13:17:10|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|545
1751289520000|2025-06-30 13:18:40|||||||||187
1751289530000|2025-06-30 13:18:50|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|32
1751289720000|2025-06-30 13:22:00|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|0
1751289780000|2025-06-30 13:23:00|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|0
1751289790000|2025-06-30 13:23:10|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1751289820000|2025-06-30 13:23:40|414.1|414|414.1|414|414.1|414|414.1|414|25
1751289850000|2025-06-30 13:24:10|||||||||10
1751289900000|2025-06-30 13:25:00|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|1497
1751289980000|2025-06-30 13:26:20|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|929
1751289990000|2025-06-30 13:26:30|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1751290000000|2025-06-30 13:26:40|||||||||1
1751290040000|2025-06-30 13:27:20|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|331
1751290080000|2025-06-30 13:28:00|414.4|414.3|414.4|414.2|414.4|414.3|414.3|414.2|466
1751290100000|2025-06-30 13:28:20|414.3||414.3||414.3||414.3||0
1751290140000|2025-06-30 13:29:00|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|1036
1751290160000|2025-06-30 13:29:20|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|595
1751290200000|2025-06-30 13:30:00|414.4|414.3|414.5|414.4|414.5|414.4|414.4|414.3|1399
1751290210000|2025-06-30 13:30:10|||||||||4701
1751290230000|2025-06-30 13:30:30|414.4|414.3|414.5|414.3|414.5|414.3|414.4|414.3|53
1751290240000|2025-06-30 13:30:40|414.4|414.4|414.6|414.5|414.6|414.5|414.4|414.4|1306
1751290250000|2025-06-30 13:30:50|||||||||529
1751290260000|2025-06-30 13:31:00|414.5|414.4|414.4|414.3|414.5|414.4|414.4|414.3|3323
1751290280000|2025-06-30 13:31:20|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|300
1751290290000|2025-06-30 13:31:30|414.6||414.6||414.6||414.6||0
1751290300000|2025-06-30 13:31:40||414.5||414.5||414.5||414.5|0
1751290310000|2025-06-30 13:31:50|||||||||1370
1751290360000|2025-06-30 13:32:40|414.7|414.6|414.9|414.8|414.9|414.8|414.7|414.6|2697
1751290370000|2025-06-30 13:32:50|414.8|414.7|414.8|414.6|414.8|414.7|414.8|414.6|3250
1751290380000|2025-06-30 13:33:00|414.7|414.5|414.7|414.5|414.7|414.5|414.6|414.5|2843
1751290390000|2025-06-30 13:33:10|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|154
1751290400000|2025-06-30 13:33:20|414.6||414.6||414.6||414.6||14
1751290410000|2025-06-30 13:33:30|414.5||414.5||414.5||414.5||0
1751290420000|2025-06-30 13:33:40|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|4852
1751290440000|2025-06-30 13:34:00|||||||||739
1751290450000|2025-06-30 13:34:10|414.5|414.4|414.6|414.4|414.6|414.4|414.5|414.4|637
1751290460000|2025-06-30 13:34:20||414.5||414.5||414.5||414.4|1756
1751290470000|2025-06-30 13:34:30|414.7|414.6|414.8|414.7|414.8|414.7|414.7|414.6|304
1751290500000|2025-06-30 13:35:00|415|414.9|415|414.9|415|414.9|415|414.9|0
1751290530000|2025-06-30 13:35:30|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|1025
1751290590000|2025-06-30 13:36:30|415|414.9|415|414.9|415|414.9|415|414.9|0
1751290610000|2025-06-30 13:36:50|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|1183
1751290620000|2025-06-30 13:37:00|415|414.9|415|414.9|415|414.9|415|414.9|1
1751290670000|2025-06-30 13:37:50|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|84
1751290680000|2025-06-30 13:38:00|415||415||415||415||0
1751290690000|2025-06-30 13:38:10||414.9||414.9||414.9||414.9|0
1751290760000|2025-06-30 13:39:20|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|0
1751290770000|2025-06-30 13:39:30|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|0
1751290790000|2025-06-30 13:39:50|414.9|414.8|414.9|414.7|414.9|414.8|414.9|414.7|10018
1751290820000|2025-06-30 13:40:20|414.8||414.8||414.8||414.8||0
1751290830000|2025-06-30 13:40:30||414.6||414.7||414.7||414.6|0
1751290850000|2025-06-30 13:40:50||414.6||414.6||414.6||414.6|0
1751290890000|2025-06-30 13:41:30|414.7||414.7||414.7||414.7||0
1751291000000|2025-06-30 13:43:20|414.6|414.5|414.5|414.4|414.6|414.5|414.5|414.4|0
1751291030000|2025-06-30 13:43:50|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|0
1751291050000|2025-06-30 13:44:10||414.4||414.4||414.4||414.4|1243
1751291060000|2025-06-30 13:44:20|414.5||414.5||414.5||414.5||0
1751291090000|2025-06-30 13:44:50||414.3||414.3||414.3||414.3|0
1751291100000|2025-06-30 13:45:00|414.4||414.4||414.4||414.4||150
1751291130000|2025-06-30 13:45:30|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|0
1751291180000|2025-06-30 13:46:20|414.4|414.2|414.4|414.3|414.4|414.3|414.4|414.2|975
1751291210000|2025-06-30 13:46:50|||||||||17
1751291250000|2025-06-30 13:47:30|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|0
1751291300000|2025-06-30 13:48:20||414.3||414.3||414.3||414.3|1029
1751291310000|2025-06-30 13:48:30|414.4||414.4||414.4||414.4||0
1751291340000|2025-06-30 13:49:00|||||||||374
1751291360000|2025-06-30 13:49:20|||||||||460
1751291400000|2025-06-30 13:50:00|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|534
1751291410000|2025-06-30 13:50:10|||||||||1772
1751291430000|2025-06-30 13:50:30|||||||||513
1751291480000|2025-06-30 13:51:20||414.1||414.1||414.1||414.1|1347
1751291500000|2025-06-30 13:51:40|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|1402
1751291510000|2025-06-30 13:51:50|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|0
1751291620000|2025-06-30 13:53:40|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|1293
1751291700000|2025-06-30 13:55:00|414.5|414.4|414.6|414.5|414.7|414.6|414.5|414.4|1125
1751291720000|2025-06-30 13:55:20|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|1600
1751291730000|2025-06-30 13:55:30||414.3||414.3||414.3||414.3|1772
1751291740000|2025-06-30 13:55:40|414.4||414.5||414.5||414.4||0
1751291750000|2025-06-30 13:55:50|414.4||414.4||414.4||414.4||0
1751291760000|2025-06-30 13:56:00|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|0
1751291770000|2025-06-30 13:56:10|414.6|414.5|414.5|414.4|414.6|414.5|414.5|414.4|716
1751291840000|2025-06-30 13:57:20|414.4|414.3|414.4|414.3|414.5|414.4|414.4|414.3|11914
1751291850000|2025-06-30 13:57:30||414.2||414.2||414.2||414.2|6919
1751291900000|2025-06-30 13:58:20|414.3|414.1|414|413.9|414.3|414.1|414|413.9|2282
1751291910000|2025-06-30 13:58:30||413.8||413.8||413.8||413.8|0
1751291920000|2025-06-30 13:58:40|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|0
1751291990000|2025-06-30 13:59:50|414|413.9|414.2|414.1|414.2|414.1|414|413.9|5159
1751292000000|2025-06-30 14:00:00||414||414||414||414|0
1751292010000|2025-06-30 14:00:10|414.1||414.1||414.1||414.1||2691
1751292030000|2025-06-30 14:00:30|414|413.9|414|413.9|414|413.9|414|413.9|1263
1751292040000|2025-06-30 14:00:40|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|718
1751292060000|2025-06-30 14:01:00|414|413.9|414|413.9|414|413.9|414|413.9|0
1751292070000|2025-06-30 14:01:10|414.1||414||414.1||414||92
1751292110000|2025-06-30 14:01:50|414.1|414|414.1|414|414.1|414|414.1|414|0
1751292120000|2025-06-30 14:02:00|||||||||1772
1751292130000|2025-06-30 14:02:10||413.9||413.9||413.9||413.9|0
1751292140000|2025-06-30 14:02:20|||||||||100
1751292150000|2025-06-30 14:02:30|414.2|414|414.2|414.1|414.2|414.1|414.2|414|117
1751292160000|2025-06-30 14:02:40||414||414||414||414|0
1751292180000|2025-06-30 14:03:00|414.3|414.1|414.3|414.2|414.3|414.2|414.3|414.1|5
1751292190000|2025-06-30 14:03:10|414.4|414.3|414.4|414.2|414.4|414.3|414.3|414.2|0
1751292240000|2025-06-30 14:04:00||414.3||414.3||414.3||414.3|0
1751292260000|2025-06-30 14:04:20|||||||||167
1751292370000|2025-06-30 14:06:10|||||||||4612
1751292400000|2025-06-30 14:06:40|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|568
1751292410000|2025-06-30 14:06:50|||||||||3553
1751292420000|2025-06-30 14:07:00|||||||||1190
1751292430000|2025-06-30 14:07:10|||||||||1857
1751292440000|2025-06-30 14:07:20|||||||||1715
1751292460000|2025-06-30 14:07:40|||||||||1354
1751292470000|2025-06-30 14:07:50|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|1078
1751292490000|2025-06-30 14:08:10|414.3||414.3||414.3||414.3||0
1751292500000|2025-06-30 14:08:20|414.2||414.3||414.3||414.2||0
1751292530000|2025-06-30 14:08:50||414.2||414.2||414.2||414.2|0
1751292550000|2025-06-30 14:09:10|||||||||785
1751292570000|2025-06-30 14:09:30|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|0
1751292650000|2025-06-30 14:10:50|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|1227
1751292720000|2025-06-30 14:12:00|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1751292740000|2025-06-30 14:12:20|414.1|414|414.1|414|414.1|414|414.1|414|0
1751292750000|2025-06-30 14:12:30|414|413.9|414|413.9|414|413.9|414|413.9|0
1751292800000|2025-06-30 14:13:20|414.1|414|414.1|414|414.1|414|414.1|414|781
1751292840000|2025-06-30 14:14:00|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1751292870000|2025-06-30 14:14:30|414.1|414|414.1|414|414.1|414|414.1|414|0
1751292900000|2025-06-30 14:15:00|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1751292930000|2025-06-30 14:15:30|414.1|414|414.1|414|414.1|414|414.1|414|666
1751292950000|2025-06-30 14:15:50|414.2||414.2||414.2||414.2||466
1751292960000|2025-06-30 14:16:00||414.1||414.1||414.1||414.1|0
1751293000000|2025-06-30 14:16:40|||||||||17
1751293020000|2025-06-30 14:17:00|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|0
1751293060000|2025-06-30 14:17:40|||||||||1406
1751293070000|2025-06-30 14:17:50|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|1190
1751293140000|2025-06-30 14:19:00|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|0
1751293190000|2025-06-30 14:19:50|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|1094
1751293230000|2025-06-30 14:20:30|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|150
1751293240000|2025-06-30 14:20:40|414.2|414.1|414.2|414.1|414.3|414.1|414.2|414.1|0
1751293250000|2025-06-30 14:20:50|414.3||414.2||414.3||414.2||0
1751293340000|2025-06-30 14:22:20|414.1|414|414.1|414|414.1|414|414.1|414|2217
1751293450000|2025-06-30 14:24:10|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1751293500000|2025-06-30 14:25:00|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|0
1751293560000|2025-06-30 14:26:00|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|342
1751293640000|2025-06-30 14:27:20|414.3|414.2|414.2|414.1|414.3|414.2|414.1|414|2985
1751293660000|2025-06-30 14:27:40|414.1|414|414.1|414|414.1|414|414.1|414|0
1751293670000|2025-06-30 14:27:50|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1751293680000|2025-06-30 14:28:00|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|1
1751293760000|2025-06-30 14:29:20|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|1
1751293790000|2025-06-30 14:29:50|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|0
1751293800000|2025-06-30 14:30:00|414.4||414.4||414.4||414.4||0
1751293820000|2025-06-30 14:30:20||414.3||414.3||414.3||414.3|0
1751293860000|2025-06-30 14:31:00|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|1329
1751293900000|2025-06-30 14:31:40|||||||||400
1751293950000|2025-06-30 14:32:30|||||||||860
1751294000000|2025-06-30 14:33:20|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|1772
1751294040000|2025-06-30 14:34:00|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|0
1751294050000|2025-06-30 14:34:10|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|1347
1751294140000|2025-06-30 14:35:40|||||||||401
1751294170000|2025-06-30 14:36:10|||||||||2774
1751294200000|2025-06-30 14:36:40|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|0
1751294220000|2025-06-30 14:37:00|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|1412
1751294230000|2025-06-30 14:37:10|414.4|414.3|414.3|414.2|414.4|414.3|414.3|414.2|0
1751294240000|2025-06-30 14:37:20|414.2|414.1|414.2|414.1|414.2|414.1|414.1|414|3179
1751294250000|2025-06-30 14:37:30||414||414||414||414|0
1751294260000|2025-06-30 14:37:40||414.1||414.1||414.1||414.1|0
1751294280000|2025-06-30 14:38:00|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|2593
1751294360000|2025-06-30 14:39:20|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|743
1751294520000|2025-06-30 14:42:00|414.3|414.2|414.3|414.1|414.3|414.2|414.3|414.1|0
1751294530000|2025-06-30 14:42:10|414.2||414.2||414.2||414.2||0
1751294570000|2025-06-30 14:42:50|414.1|414|414.1|414|414.1|414|414.1|414|1852
1751294660000|2025-06-30 14:44:20|||||||||150
1751294670000|2025-06-30 14:44:30|414.2|414.1|414|413.9|414.2|414.1|414|413.9|2842
1751294680000|2025-06-30 14:44:40|||||||||743
1751294770000|2025-06-30 14:46:10|414.1|414|414.1|413.9|414.1|414|414.1|413.9|5496
1751294820000|2025-06-30 14:47:00||414||413.9||414||413.9|3864
1751294840000|2025-06-30 14:47:20||414||413.9||414||413.9|676
1751294860000|2025-06-30 14:47:40|414||414||414||414||2774
1751294930000|2025-06-30 14:48:50|414.1|414|414.1|413.9|414.1|414|414.1|413.9|1110
1751294940000|2025-06-30 14:49:00|414||414||414||414||9
1751295000000|2025-06-30 14:50:00|||||||||1146
1751295020000|2025-06-30 14:50:20|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|0
1751295060000|2025-06-30 14:51:00|||||||||250
1751295190000|2025-06-30 14:53:10|414|413.9|414.1|413.9|414.1|413.9|414|413.9|11512
1751295200000|2025-06-30 14:53:20|414|414|413.9|413.8|414.1|414|413.9|413.8|2135
1751295210000|2025-06-30 14:53:30|414|413.9|414|413.9|414|413.9|414|413.9|5689
1751295250000|2025-06-30 14:54:10|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|0
1751295280000|2025-06-30 14:54:40|||||||||2774
1751295360000|2025-06-30 14:56:00|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1751295400000|2025-06-30 14:56:40||413.6||413.7||413.7||413.6|0
1751295420000|2025-06-30 14:57:00|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|1236
1751295440000|2025-06-30 14:57:20|||||||||1300
1751295450000|2025-06-30 14:57:30||413.7||413.7||413.8||413.7|2774
1751295460000|2025-06-30 14:57:40|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1751295480000|2025-06-30 14:58:00|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|1262
1751295510000|2025-06-30 14:58:30||413.6||413.6||413.6||413.6|0
1751295520000|2025-06-30 14:58:40||413.7||413.7||413.7||413.7|0
1751295590000|2025-06-30 14:59:50|413.7|413.6|413.8|413.6|413.8|413.6|413.7|413.6|0
1751295600000|2025-06-30 15:00:00|413.7||413.7||413.7||413.7||1389
1751295640000|2025-06-30 15:00:40|||||||||1
1751295650000|2025-06-30 15:00:50|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1751295670000|2025-06-30 15:01:10|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1751295710000|2025-06-30 15:01:50|||||||||3
1751295750000|2025-06-30 15:02:30|||||||||1665
1751295820000|2025-06-30 15:03:40|||||||||858
1751295840000|2025-06-30 15:04:00|||||||||335
1751295870000|2025-06-30 15:04:30|||||||||817
1751295880000|2025-06-30 15:04:40|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|834
1751295890000|2025-06-30 15:04:50|413.6|413.5|413.6|413.4|413.6|413.5|413.6|413.4|1644
1751295900000|2025-06-30 15:05:00||413.5||413.4||413.5||413.4|0
1751295910000|2025-06-30 15:05:10|413.5|413.5|413.5|413.4|413.5|413.5|413.5|413.4|1682
1751295940000|2025-06-30 15:05:40|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|1298
1751295960000|2025-06-30 15:06:00|||||||||1312
1751295970000|2025-06-30 15:06:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|739
1751296020000|2025-06-30 15:07:00|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|205
1751296030000|2025-06-30 15:07:10||413.4||413.4||413.4||413.4|2017
1751296040000|2025-06-30 15:07:20||413.5||413.5||413.5||413.5|0
1751296050000|2025-06-30 15:07:30|413.5|413.4|413.6|413.4|413.6|413.4|413.5|413.4|743
1751296080000|2025-06-30 15:08:00|413.5||413.5||413.5||413.5||0
1751296100000|2025-06-30 15:08:20|||||||||2421
1751296110000|2025-06-30 15:08:30|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1751296140000|2025-06-30 15:09:00|||||||||556
1751296160000|2025-06-30 15:09:20|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|0
1751296200000|2025-06-30 15:10:00|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|5431
1751296230000|2025-06-30 15:10:30|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|37
1751296240000|2025-06-30 15:10:40|413.4|413.3|413.4|413.3|413.5|413.4|413.4|413.3|148
1751296250000|2025-06-30 15:10:50|413.5|413.4|413.3|413.2|413.5|413.4|413.3|413.2|0
1751296270000|2025-06-30 15:11:10|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1751296280000|2025-06-30 15:11:20|413.1|413|413.1|413|413.1|413|413.1|413|0
1751296290000|2025-06-30 15:11:30||412.9||413||413||412.9|2774
1751296300000|2025-06-30 15:11:40|||||||||334
1751296320000|2025-06-30 15:12:00|||||||||267
1751296340000|2025-06-30 15:12:20|413|412.9|413|412.9|413|412.9|413|412.9|3163
1751296350000|2025-06-30 15:12:30||412.8||412.9||412.9||412.8|2774
1751296360000|2025-06-30 15:12:40||412.8||412.8||412.8||412.8|1782
1751296370000|2025-06-30 15:12:50|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|44
1751296390000|2025-06-30 15:13:10|413|412.8|413|412.9|413|412.9|413|412.8|1122
1751296400000|2025-06-30 15:13:20||412.8||412.8||412.9||412.8|524
1751296430000|2025-06-30 15:13:50|413.1|412.9|413.1|413|413.1|413|413|412.9|0
1751296440000|2025-06-30 15:14:00|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|1336
1751296450000|2025-06-30 15:14:10|413.1|413|413.1|413|413.1|413|413.1|413|821
1751296460000|2025-06-30 15:14:20|413.2||413.2||413.2||413.2||0
1751296470000|2025-06-30 15:14:30|413.1|412.9|413|412.9|413.2|412.9|413|412.9|0
1751296480000|2025-06-30 15:14:40|413.1||413.1||413.1||413.1||679
1751296490000|2025-06-30 15:14:50||413||413||413||413|1778
1751296500000|2025-06-30 15:15:00|413.2||413.2||413.2||413.2||2691
1751296510000|2025-06-30 15:15:10|413.1||413.1||413.1||413.1||0
1751296530000|2025-06-30 15:15:30||412.9||412.9||412.9||412.9|0
1751296550000|2025-06-30 15:15:50||413||413||413||413|0
1751296580000|2025-06-30 15:16:20|||||||||2774
1751296590000|2025-06-30 15:16:30|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|852
1751296600000|2025-06-30 15:16:40|||||||||1154
1751296610000|2025-06-30 15:16:50|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|1792
1751296660000|2025-06-30 15:17:40|413.4|413.3|413.3|413.2|413.4|413.3|413.3|413.2|1240
1751296700000|2025-06-30 15:18:20|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|59
1751296710000|2025-06-30 15:18:30|||||||||3958
1751296730000|2025-06-30 15:18:50|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|574
1751296740000|2025-06-30 15:19:00|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1751296780000|2025-06-30 15:19:40|||||||||2691
1751296810000|2025-06-30 15:20:10|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|0
1751296880000|2025-06-30 15:21:20|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1751296920000|2025-06-30 15:22:00|||||||||1356
1751296990000|2025-06-30 15:23:10|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|0
1751297000000|2025-06-30 15:23:20|||||||||532
1751297010000|2025-06-30 15:23:30|||||||||10
1751297040000|2025-06-30 15:24:00|||||||||1300
1751297090000|2025-06-30 15:24:50|||||||||1010
1751297100000|2025-06-30 15:25:00|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1751297190000|2025-06-30 15:26:30|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|1405
1751297200000|2025-06-30 15:26:40|||||||||937
1751297240000|2025-06-30 15:27:20|413.4|413.3|413.5|413.4|413.5|413.4|413.4|413.3|2774
1751297250000|2025-06-30 15:27:30|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|529
1751297260000|2025-06-30 15:27:40|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1751297290000|2025-06-30 15:28:10||413.3||413.3||413.3||413.3|1865
1751297300000|2025-06-30 15:28:20|413.4||413.4||413.4||413.4||2774
1751297310000|2025-06-30 15:28:30|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1751297350000|2025-06-30 15:29:10|||||||||1391
1751297360000|2025-06-30 15:29:20|||||||||4322
1751297370000|2025-06-30 15:29:30||413.3||413.4||413.4||413.3|2515
1751297380000|2025-06-30 15:29:40|413.4|413.3|413.5|413.3|413.5|413.3|413.4|413.3|0
1751297390000|2025-06-30 15:29:50||413.4||413.3||413.4||413.3|7544
1751353220000|2025-07-01 07:00:20|415.4|414.8|415.5|414.8|415.5|414.8|415.4|414.8|0
1751353230000|2025-07-01 07:00:30|415.4|414.9|415.2|414.9|415.4|414.9|415.2|414.9|0
1751353240000|2025-07-01 07:00:40|414.9|414.4|414.8|414.6|415|414.6|414.8|414.4|1756
1751353250000|2025-07-01 07:00:50|414.7|414.2|414.5|414.2|414.8|414.3|414.5|414.2|234
1751353260000|2025-07-01 07:01:00|414.8|414.3|414.8|414.6|414.8|414.6|414.8|414.3|179
1751353270000|2025-07-01 07:01:10|415.1|414.8|415.6|415.3|415.6|415.3|415.1|414.8|507
1751353280000|2025-07-01 07:01:20|416|415.6|415.9|415.5|416|415.6|415.8|415.3|37
1751353290000|2025-07-01 07:01:30|416|415.6|416|415.6|416|415.6|416|415.6|0
1751353300000|2025-07-01 07:01:40|416.2|415.8|416.3|415.9|416.3|415.9|416.2|415.8|1000
1751353310000|2025-07-01 07:01:50|416.1|415.8|416.1|415.8|416.1|415.9|416.1|415.8|855
1751353320000|2025-07-01 07:02:00|415.7|415.6|415.6|415.2|415.7|415.6|415.4|415|1615
1751353330000|2025-07-01 07:02:10||415.1||415.1||415.1||415.1|0
1751353350000|2025-07-01 07:02:30|415.5|414.9|415.2|414.9|415.5|414.9|415.2|414.9|621
1751353360000|2025-07-01 07:02:40|415.4|415|415.4|415|415.4|415|415.4|415|4000
1751353370000|2025-07-01 07:02:50|415.5|415.1|415.7|415.3|415.8|415.4|415.5|415.1|0
1751353380000|2025-07-01 07:03:00||415.4||415.4||415.4||415.4|0
1751353390000|2025-07-01 07:03:10|415.8||415.8||415.8||415.8||0
1751353400000|2025-07-01 07:03:20||415.5||415.5||415.5||415.5|0
1751353410000|2025-07-01 07:03:30|416|415.6|416.1|415.9|416.1|415.9|416|415.6|404
1751353420000|2025-07-01 07:03:40|416.5|416.1|416.3|415.9|416.5|416.2|416.3|415.9|0
1751353430000|2025-07-01 07:03:50|416.4|416|416.2|416|416.4|416.1|416.2|415.9|0
1751353440000|2025-07-01 07:04:00|416|415.8|415.9|415.6|416|415.9|415.9|415.6|810
1751353450000|2025-07-01 07:04:10|415.8|415.5|415.8|415.5|415.8|415.5|415.8|415.5|0
1751353460000|2025-07-01 07:04:20|416.3|416|416.3|416|416.3|416|416.3|416|0
1751353470000|2025-07-01 07:04:30|416.5|416.1|416.4|416.1|416.5|416.1|416.4|416.1|0
1751353480000|2025-07-01 07:04:40|416.2|416|416.4|416|416.4|416|416.2|415.9|0
1751353490000|2025-07-01 07:04:50||416.1||416.1||416.1||416.1|0
1751353500000|2025-07-01 07:05:00|416.3|415.8|416|415.6|416.3|415.8|415.9|415.6|378
1751353510000|2025-07-01 07:05:10|416.2|415.7|416.4|416.1|416.4|416.1|416.2|415.7|0
1751353530000|2025-07-01 07:05:30|416.7|416.4|416.4|416|416.7|416.4|416.4|416|835
1751353540000|2025-07-01 07:05:40|416.3|415.9|416.3|415.9|416.3|415.9|416.3|415.9|0
1751353550000|2025-07-01 07:05:50|416.2||416.3||416.3||416.2||0
1751353560000|2025-07-01 07:06:00|416.4|416|416.5|416.2|416.5|416.2|416.4|416|0
1751353570000|2025-07-01 07:06:10||416.3||416.3||416.3||416.3|0
1751353590000|2025-07-01 07:06:30|416.6|416.4|416.6|416.4|416.7|416.4|416.6|416.4|0
1751353600000|2025-07-01 07:06:40|416.7|416.3|416.5|416.3|416.7|416.3|416.5|416.3|0
1751353610000|2025-07-01 07:06:50|416.6||416.5||416.6||416.5||0
1751353620000|2025-07-01 07:07:00|416.6||416.6||416.6||416.6||0
1751353630000|2025-07-01 07:07:10|416.7||416.6||416.7||416.6||0
1751353640000|2025-07-01 07:07:20|416.5||416.5||416.5||416.5||0
1751353650000|2025-07-01 07:07:30|416.4|416.2|416.4|416.2|416.4|416.2|416.4|416.2|1028
1751353660000|2025-07-01 07:07:40|416.3|416.1|416|415.8|416.3|416.1|416|415.8|794
1751353680000|2025-07-01 07:08:00|416.6|416.2|416.5|416.2|416.6|416.2|416.5|416.2|1579
1751353690000|2025-07-01 07:08:10||416.3||416.3||416.3||416.3|0
1751353700000|2025-07-01 07:08:20|416.4|416.4|416.5|416.3|416.5|416.4|416.4|416.3|73
1751353740000|2025-07-01 07:09:00|416.4|416.2|416.4|416.2|416.4|416.2|416.4|416.2|1065
1751353750000|2025-07-01 07:09:10|416.5||416.5||416.5||416.5||0
1751353760000|2025-07-01 07:09:20|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|0
1751353770000|2025-07-01 07:09:30||416.6||416.6||416.6||416.6|0
1751353780000|2025-07-01 07:09:40|416.8||416.9||416.9||416.8||0
1751353790000|2025-07-01 07:09:50|416.8|416.3|416.6|416.3|416.8|416.3|416.6|416.3|332
1751353800000|2025-07-01 07:10:00|416.5||416.5||416.6||416.5||0
1751353810000|2025-07-01 07:10:10|416.3|416.1|416.3|416.1|416.3|416.1|416.3|416.1|636
1751353860000|2025-07-01 07:11:00|416.4|416.3|416.6|416.4|416.6|416.4|416.4|416.3|0
1751353870000|2025-07-01 07:11:10||416.3||416.3||416.3||416.3|0
1751353900000|2025-07-01 07:11:40|416.5||416.6||416.6||416.5||0
1751353910000|2025-07-01 07:11:50||416.4||416.4||416.4||416.4|0
1751353930000|2025-07-01 07:12:10|416.8|416.5|416.7|416.5|416.8|416.5|416.7|416.4|0
1751353940000|2025-07-01 07:12:20|||||||||905
1751353950000|2025-07-01 07:12:30||416.6||416.6||416.6||416.6|0
1751353960000|2025-07-01 07:12:40|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|21
1751354000000|2025-07-01 07:13:20|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|767
1751354010000|2025-07-01 07:13:30|416.7|416.5|416.7|416.5|416.7|416.5|416.6|416.5|1064
1751354020000|2025-07-01 07:13:40|416.8|416.6|416.9|416.6|416.9|416.6|416.8|416.6|0
1751354040000|2025-07-01 07:14:00|416.8|416.7|416.9|416.7|416.9|416.7|416.8|416.6|0
1751354050000|2025-07-01 07:14:10|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|749
1751354060000|2025-07-01 07:14:20||416.5||416.5||416.5||416.5|150
1751354070000|2025-07-01 07:14:30|416.6|416.3|416.5|416.2|416.6|416.3|416.5|416.2|0
1751354080000|2025-07-01 07:14:40|416.4||416.4||416.4||416.4||0
1751354100000|2025-07-01 07:15:00|416.5|416.4|416.7|416.4|416.7|416.4|416.5|416.4|0
1751354120000|2025-07-01 07:15:20|416.6|416.3|416.4|416.2|416.6|416.3|416.4|416.2|652
1751354220000|2025-07-01 07:17:00||416.3||416.3||416.3||416.3|1033
1751354230000|2025-07-01 07:17:10|416.6|416.4|416.8|416.5|416.8|416.5|416.6|416.4|675
1751354250000|2025-07-01 07:17:30|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|1328
1751354260000|2025-07-01 07:17:40||416.3||416.4||416.4||416.3|313
1751354280000|2025-07-01 07:18:00|416.4|416.2|416.4|416.2|416.4|416.2|416.4|416.2|108
1751354290000|2025-07-01 07:18:10|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|355
1751354300000|2025-07-01 07:18:20|416.8|416.6|416.7|416.5|416.8|416.6|416.7|416.4|952
1751354310000|2025-07-01 07:18:30|416.6|416.4|416.5|416.4|416.6|416.4|416.5|416.4|0
1751354330000|2025-07-01 07:18:50||416.2||416.3||416.3||416.2|1158
1751354340000|2025-07-01 07:19:00||416.4||416.4||416.4||416.4|0
1751354350000|2025-07-01 07:19:10|416.7|416.5|416.6|416.5|416.7|416.5|416.6|416.5|0
1751354360000|2025-07-01 07:19:20|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|803
1751354380000|2025-07-01 07:19:40|416.4|416.2|416.4|416.2|416.4|416.2|416.4|416.2|0
1751354460000|2025-07-01 07:21:00|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|0
1751354470000|2025-07-01 07:21:10|416.1|416|416.2|416|416.2|416|416.1|416|221
1751354500000|2025-07-01 07:21:40|||||||||1328
1751354510000|2025-07-01 07:21:50|416.1||416.1||416.1||416.1||0
1751354550000|2025-07-01 07:22:30|416.2||416.2||416.2||416.2||1500
1751354560000|2025-07-01 07:22:40|416.1||416.2||416.2||416.1||1992
1751354610000|2025-07-01 07:23:30|416.1|416.1|416.1|416|416.1|416.1|416.1|416|942
1751354620000|2025-07-01 07:23:40|416.2|415.9|416|415.9|416.2|416|416|415.9|295
1751354680000|2025-07-01 07:24:40|||||||||1328
1751354710000|2025-07-01 07:25:10|416.3|416.1|416.1|416|416.3|416.1|416.1|416|421
1751354750000|2025-07-01 07:25:50||415.9||415.9||415.9||415.9|1027
1751354760000|2025-07-01 07:26:00|416||416||416||416||0
1751354770000|2025-07-01 07:26:10|416.1||416.1||416.1||416.1||0
1751354810000|2025-07-01 07:26:50|416|416.1|416.3|416.2|416.3|416.2|416|416.1|647
1751354820000|2025-07-01 07:27:00|416.4|416.3|416.3|416.2|416.4|416.3|416.3|416.2|0
1751354860000|2025-07-01 07:27:40|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1751354900000|2025-07-01 07:28:20|416.5|416.4|416.6|416.4|416.6|416.4|416.5|416.4|157
1751354910000|2025-07-01 07:28:30|416.5||416.5||416.5||416.5||0
1751355000000|2025-07-01 07:30:00|416.6|416.5|416.4|416.3|416.6|416.5|416.4|416.3|300
1751355010000|2025-07-01 07:30:10|416.6|416.4|416.3|416.2|416.6|416.4|416.3|416.2|0
1751355020000|2025-07-01 07:30:20|||||||||907
1751355030000|2025-07-01 07:30:30|||||||||1328
1751355040000|2025-07-01 07:30:40|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|2208
1751355060000|2025-07-01 07:31:00|416.1|416|416|415.9|416.1|416|416|415.9|873
1751355070000|2025-07-01 07:31:10|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|346
1751355080000|2025-07-01 07:31:20|416.1|415.9|416|415.9|416.1|415.9|416|415.9|1328
1751355120000|2025-07-01 07:32:00|416.1||416||416.1||416||131
1751355140000|2025-07-01 07:32:20|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|1104
1751355160000|2025-07-01 07:32:40|416|415.9|416|415.9|416|415.9|416|415.9|0
1751355200000|2025-07-01 07:33:20|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|786
1751355220000|2025-07-01 07:33:40|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|0
1751355230000|2025-07-01 07:33:50|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|503
1751355240000|2025-07-01 07:34:00|||||||||451
1751355260000|2025-07-01 07:34:20|415.9|415.7|415.9|415.7|415.9|415.7|415.9|415.7|814
1751355290000|2025-07-01 07:34:50|415.8||415.8||415.8||415.8||0
1751355330000|2025-07-01 07:35:30|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|907
1751355350000|2025-07-01 07:35:50|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|718
1751355360000|2025-07-01 07:36:00|415.5|415.4|415.5|415.3|415.5|415.4|415.5|415.3|0
1751355420000|2025-07-01 07:37:00|415.3|415.2|415.4|415.3|415.4|415.3|415.3|415.2|0
1751355430000|2025-07-01 07:37:10|415.5||415.4||415.5||415.4||0
1751355440000|2025-07-01 07:37:20|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|106
1751355460000|2025-07-01 07:37:40||415.2||415.2||415.2||415.2|1120
1751355470000|2025-07-01 07:37:50||415.3||415.3||415.3||415.3|0
1751355520000|2025-07-01 07:38:40||415.4||415.4||415.4||415.4|0
1751355560000|2025-07-01 07:39:20|||||||||1959
1751355570000|2025-07-01 07:39:30|415.4|415.3|415.4|415.3|415.5|415.3|415.4|415.3|1094
1751355580000|2025-07-01 07:39:40|415.3|415.2|415.2|415.1|415.3|415.2|415.2|415.1|629
1751355590000|2025-07-01 07:39:50||415||415||415||415|0
1751355670000|2025-07-01 07:41:10|415.1||415.1||415.1||415.1||0
1751355690000|2025-07-01 07:41:30|415.2||415.2||415.2||415.2||921
1751355710000|2025-07-01 07:41:50|415.1||415.1||415.1||415.1||0
1751355760000|2025-07-01 07:42:40|415|414.9|415|414.8|415|414.9|415|414.8|346
1751355770000|2025-07-01 07:42:50|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|0
1751355800000|2025-07-01 07:43:20|414.8||414.8||414.8||414.8||500
1751355850000|2025-07-01 07:44:10|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|1050
1751355900000|2025-07-01 07:45:00|414.8||414.8||414.8||414.8||1028
1751355920000|2025-07-01 07:45:20|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|0
1751355950000|2025-07-01 07:45:50|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|1001
1751355960000|2025-07-01 07:46:00|||||||||600
1751355970000|2025-07-01 07:46:10|414.6||414.6||414.6||414.6||0
1751356010000|2025-07-01 07:46:50|414.7|414.4|414.7|414.6|414.7|414.6|414.7|414.4|0
1751356030000|2025-07-01 07:47:10|414.8||414.7||414.8||414.7||1596
1751356050000|2025-07-01 07:47:30|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|0
1751356060000|2025-07-01 07:47:40|414.7||414.7||414.7||414.7||0
1751356100000|2025-07-01 07:48:20|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|982
1751356130000|2025-07-01 07:48:50||414.7||414.7||414.7||414.7|0
1751356140000|2025-07-01 07:49:00|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|611
1751356150000|2025-07-01 07:49:10|||||||||750
1751356180000|2025-07-01 07:49:40|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|0
1751356190000|2025-07-01 07:49:50|414.7||414.7||414.7||414.7||370
1751356200000|2025-07-01 07:50:00|414.8||414.8||414.8||414.8||1028
1751356260000|2025-07-01 07:51:00|414.7||414.8||414.8||414.7||10
1751356310000|2025-07-01 07:51:50|414.7|414.5|414.6|414.5|414.7|414.5|414.6|414.5|749
1751356380000|2025-07-01 07:53:00|414.7||414.6||414.7||414.6||183
1751356390000|2025-07-01 07:53:10|414.7||414.7||414.7||414.7||649
1751356460000|2025-07-01 07:54:20||414.6||414.6||414.6||414.6|0
1751356490000|2025-07-01 07:54:50||414.5||414.5||414.5||414.5|0
1751356540000|2025-07-01 07:55:40|||||||||1349
1751356600000|2025-07-01 07:56:40|414.6||414.7||414.7||414.6||0
1751356620000|2025-07-01 07:57:00||414.6||414.5||414.6||414.5|2692
1751356630000|2025-07-01 07:57:10|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|192
1751356650000|2025-07-01 07:57:30|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|215
1751356660000|2025-07-01 07:57:40|||||||||150
1751356770000|2025-07-01 07:59:30|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|0
1751356800000|2025-07-01 08:00:00|||||||||209
1751356820000|2025-07-01 08:00:20|414.4||414.4||414.4||414.4||0
1751356830000|2025-07-01 08:00:30|||||||||215
1751356910000|2025-07-01 08:01:50||414.3||414.3||414.3||414.3|0
1751356920000|2025-07-01 08:02:00|414.5|414.4|414.7|414.5|414.7|414.5|414.5|414.4|251
1751356940000|2025-07-01 08:02:20|414.6||414.6||414.6||414.6||0
1751356980000|2025-07-01 08:03:00|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|2097
1751357000000|2025-07-01 08:03:20|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|0
1751357020000|2025-07-01 08:03:40||414.4||414.4||414.4||414.4|80
1751357030000|2025-07-01 08:03:50|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|272
1751357040000|2025-07-01 08:04:00|414.4||414.4||414.4||414.4||999
1751357060000|2025-07-01 08:04:20|414.3|414.1|414.2|414|414.3|414.1|414.2|414|1039
1751357090000|2025-07-01 08:04:50||414.1||414.1||414.1||414.1|0
1751357100000|2025-07-01 08:05:00|||||||||664
1751357220000|2025-07-01 08:07:00|414.1|414|414.1|414|414.1|414|414.1|414|0
1751357240000|2025-07-01 08:07:20|414|413.9|414|413.9|414|414|414|413.9|3365
1751357260000|2025-07-01 08:07:40||413.8||413.8||413.8||413.8|0
1751357350000|2025-07-01 08:09:10||413.9||413.9||413.9||413.9|0
1751357410000|2025-07-01 08:10:10|413.9|413.8|414|413.9|414|413.9|413.9|413.8|1825
1751357450000|2025-07-01 08:10:50|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|0
1751357480000|2025-07-01 08:11:20||413.7||413.7||413.7||413.7|13
1751357530000|2025-07-01 08:12:10|414|413.8|414|413.8|414|413.8|414|413.8|0
1751357560000|2025-07-01 08:12:40|413.9||413.9||413.9||413.9||0
1751357570000|2025-07-01 08:12:50|413.8|413.7|413.9|413.7|413.9|413.7|413.8|413.7|1469
1751357590000|2025-07-01 08:13:10|413.8|413.6|413.7|413.6|413.8|413.6|413.7|413.6|1435
1751357600000|2025-07-01 08:13:20|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|1304
1751357610000|2025-07-01 08:13:30||413.5||413.5||413.5||413.5|0
1751357620000|2025-07-01 08:13:40|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|120
1751357670000|2025-07-01 08:14:30|||||||||3812
1751357690000|2025-07-01 08:14:50|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1751357720000|2025-07-01 08:15:20|413.5|413.4|413.4|413.2|413.5|413.4|413.4|413.2|23
1751357760000|2025-07-01 08:16:00|||||||||120
1751357800000|2025-07-01 08:16:40|413.5|413.4|413.5|413.3|413.5|413.4|413.5|413.3|941
1751357810000|2025-07-01 08:16:50|413.4||413.4||413.4||413.4||695
1751357830000|2025-07-01 08:17:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1751357840000|2025-07-01 08:17:20|413.4|413.3|413.5|413.3|413.5|413.4|413.4|413.3|1043
1751357920000|2025-07-01 08:18:40|413.4||413.4||413.4||413.4||857
1751357930000|2025-07-01 08:18:50||413.2||413.2||413.2||413.2|0
1751357940000|2025-07-01 08:19:00||413.3||413.3||413.3||413.3|0
1751358000000|2025-07-01 08:20:00|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|0
1751358010000|2025-07-01 08:20:10||413.1||413.2||413.2||413.1|105
1751358030000|2025-07-01 08:20:30|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|534
1751358060000|2025-07-01 08:21:00|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|2556
1751358080000|2025-07-01 08:21:20|413.4|413.3|413.3|413.2|413.4|413.3|413.3|413.2|2124
1751358210000|2025-07-01 08:23:30|||||||||766
1751358270000|2025-07-01 08:24:30|413.4||413.4||413.4||413.4||185
1751358310000|2025-07-01 08:25:10||413.3||413.3||413.3||413.3|0
1751358340000|2025-07-01 08:25:40|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1751358360000|2025-07-01 08:26:00|413.3||413.3||413.3||413.3||1328
1751358380000|2025-07-01 08:26:20||413.2||413.2||413.2||413.2|0
1751358410000|2025-07-01 08:26:50||413.1||413.1||413.1||413.1|0
1751358420000|2025-07-01 08:27:00||413.2||413.2||413.2||413.2|0
1751358430000|2025-07-01 08:27:10|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1751358470000|2025-07-01 08:27:50|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|1228
1751358480000|2025-07-01 08:28:00||413.1||413.2||413.2||413.1|150
1751358520000|2025-07-01 08:28:40|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|632
1751358530000|2025-07-01 08:28:50|413.3||413.3||413.3||413.3||0
1751358540000|2025-07-01 08:29:00|413.4|413.2|413.4|413.3|413.4|413.3|413.4|413.2|64
1751358640000|2025-07-01 08:30:40||413.2||413.2||413.2||413.2|1280
1751358650000|2025-07-01 08:30:50|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|132
1751358670000|2025-07-01 08:31:10||413.2||413.2||413.2||413.2|0
1751358740000|2025-07-01 08:32:20|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1751358780000|2025-07-01 08:33:00||413.2||413.2||413.2||413.2|732
1751358890000|2025-07-01 08:34:50|413.3||413.4||413.4||413.3||0
1751358930000|2025-07-01 08:35:30|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|2047
1751358940000|2025-07-01 08:35:40|413.2|413|413.3|413.2|413.3|413.2|413.2|413|720
1751358970000|2025-07-01 08:36:10|413.4||413.4||413.4||413.4||150
1751359090000|2025-07-01 08:38:10||413.3||413.3||413.3||413.3|0
1751359120000|2025-07-01 08:38:40|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1751359180000|2025-07-01 08:39:40||413.3||413.3||413.3||413.3|1334
1751359190000|2025-07-01 08:39:50||413.4||413.4||413.4||413.4|0
1751359270000|2025-07-01 08:41:10|413.6|413.5|413.6|413.5|413.7|413.6|413.6|413.5|1006
1751359310000|2025-07-01 08:41:50|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|63
1751359330000|2025-07-01 08:42:10|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1751359450000|2025-07-01 08:44:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1751359550000|2025-07-01 08:45:50|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1751359610000|2025-07-01 08:46:50|413.6|413.5|413.5|413.4|413.6|413.5|413.5|413.4|1857
1751359630000|2025-07-01 08:47:10|413.6||413.6||413.6||413.6||0
1751359800000|2025-07-01 08:50:00||413.5||413.5||413.5||413.5|0
1751359880000|2025-07-01 08:51:20||413.4||413.5||413.5||413.4|1945
1751359930000|2025-07-01 08:52:10|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|337
1751360030000|2025-07-01 08:53:50|||||||||1208
1751360050000|2025-07-01 08:54:10|||||||||1400
1751360060000|2025-07-01 08:54:20|||||||||1287
1751360110000|2025-07-01 08:55:10|||||||||508
1751360120000|2025-07-01 08:55:20|||||||||1
1751360140000|2025-07-01 08:55:40|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1751360160000|2025-07-01 08:56:00|||||||||807
1751360210000|2025-07-01 08:56:50|||||||||143
1751360220000|2025-07-01 08:57:00|||||||||500
1751360230000|2025-07-01 08:57:10|||||||||94
1751360260000|2025-07-01 08:57:40|||||||||150
1751360280000|2025-07-01 08:58:00|||||||||883
1751360350000|2025-07-01 08:59:10||413.4||413.4||413.4||413.4|158
1751360360000|2025-07-01 08:59:20|413.5||413.5||413.6||413.5||0
1751360370000|2025-07-01 08:59:30||413.3||413.3||413.3||413.3|963
1751360400000|2025-07-01 09:00:00|413.4||413.4||413.4||413.4||3855
1751360410000|2025-07-01 09:00:10|||||||||321
1751360420000|2025-07-01 09:00:20|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|780
1751360430000|2025-07-01 09:00:30|||||||||188
1751360450000|2025-07-01 09:00:50|413.7|413.6|413.9|413.8|413.9|413.8|413.7|413.6|569
1751360490000|2025-07-01 09:01:30||413.7||413.7||413.8||413.7|3826
1751360500000|2025-07-01 09:01:40|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|0
1751360520000|2025-07-01 09:02:00|413.7||413.7||413.7||413.7||0
1751360530000|2025-07-01 09:02:10|||||||||150
1751360550000|2025-07-01 09:02:30|||||||||921
1751360580000|2025-07-01 09:03:00|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1751360600000|2025-07-01 09:03:20||413.6||413.6||413.6||413.6|0
1751360680000|2025-07-01 09:04:40|413.7||413.7||413.7||413.7||0
1751360730000|2025-07-01 09:05:30|413.8|413.7|413.9|413.8|413.9|413.8|413.8|413.7|150
1751360770000|2025-07-01 09:06:10|414|413.9|414|413.9|414|413.9|414|413.9|0
1751360780000|2025-07-01 09:06:20|414.2|414|414|413.9|414.2|414|414|413.9|150
1751360790000|2025-07-01 09:06:30|414.1||414.1||414.1||414.1||0
1751360840000|2025-07-01 09:07:20|414||414||414||414||0
1751360940000|2025-07-01 09:09:00|414.1|414|414.1|414|414.1|414|414.1|414|0
1751360950000|2025-07-01 09:09:10|||||||||1067
1751360960000|2025-07-01 09:09:20|414|413.9|414|413.9|414|413.9|414|413.9|1132
1751360970000|2025-07-01 09:09:30|414.1|414|414|413.9|414.1|414|414|413.9|2327
1751360980000|2025-07-01 09:09:40|414.1||414||414.1||414||1334
1751360990000|2025-07-01 09:09:50|||||||||2470
1751361130000|2025-07-01 09:12:10||413.8||413.9||413.9||413.8|0
1751361140000|2025-07-01 09:12:20|||||||||315
1751361170000|2025-07-01 09:12:50|414.2|414.1|414.5|414.3|414.5|414.4|414.2|414.1|2920
1751361190000|2025-07-01 09:13:10||414.4||414.3||414.4||414.3|0
1751361220000|2025-07-01 09:13:40|414.4||414.4||414.4||414.4||1008
1751361380000|2025-07-01 09:16:20|||||||||1300
1751361410000|2025-07-01 09:16:50|||||||||621
1751361430000|2025-07-01 09:17:10|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|1137
1751361440000|2025-07-01 09:17:20|414.2|414|414.2|414.1|414.2|414.1|414.2|414|0
1751361490000|2025-07-01 09:18:10|414.1|414|414|413.9|414.1|414|414|413.9|18
1751361600000|2025-07-01 09:20:00|414.2|414.1|414.2|414.1|414.3|414.1|414.2|414.1|1132
1751361620000|2025-07-01 09:20:20|414.1|414|414.1|414|414.1|414|414.1|414|1214
1751361660000|2025-07-01 09:21:00|414|413.8|414|413.8|414|413.8|414|413.8|706
1751361670000|2025-07-01 09:21:10|413.9||413.9||413.9||413.9||0
1751361680000|2025-07-01 09:21:20|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|269
1751361730000|2025-07-01 09:22:10|413.9||413.9||413.9||413.9||0
1751361750000|2025-07-01 09:22:30||413.8||413.8||413.8||413.8|0
1751361780000|2025-07-01 09:23:00|414|413.9|414.1|414|414.1|414|414|413.9|0
1751361820000|2025-07-01 09:23:40|414|413.9|414|413.9|414|413.9|414|413.9|0
1751361860000|2025-07-01 09:24:20||413.8||413.8||413.8||413.8|0
1751361870000|2025-07-01 09:24:30||413.9||413.9||413.9||413.9|282
1751361880000|2025-07-01 09:24:40|414.2|414|414.2|414|414.2|414|414.2|414|155
1751361890000|2025-07-01 09:24:50|414.1||414.1||414.2||414.1||0
1751362020000|2025-07-01 09:27:00|414|413.9|414|413.9|414|413.9|414|413.9|0
1751362070000|2025-07-01 09:27:50|414.1|414|414.1|414|414.1|414|414.1|414|80
1751362150000|2025-07-01 09:29:10|||||||||269
1751362230000|2025-07-01 09:30:30|414.3|414.1|414.2|414.1|414.3|414.1|414.2|414.1|0
1751362260000|2025-07-01 09:31:00|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|0
1751362270000|2025-07-01 09:31:10|414.4||414.4||414.4||414.4||0
1751362280000|2025-07-01 09:31:20||414.3||414.3||414.3||414.3|0
1751362290000|2025-07-01 09:31:30|414.3|414.2|414.4|414.2|414.4|414.2|414.3|414.2|1307
1751362320000|2025-07-01 09:32:00|414.3||414.3||414.3||414.3||0
1751362420000|2025-07-01 09:33:40||414.1||414.1||414.1||414.1|0
1751362570000|2025-07-01 09:36:10|414.2||414.2||414.2||414.2||837
1751362580000|2025-07-01 09:36:20|||||||||3000
1751362660000|2025-07-01 09:37:40|||||||||1307
1751362700000|2025-07-01 09:38:20|414.3||414.3||414.3||414.3||249
1751362710000|2025-07-01 09:38:30||414.2||414.2||414.2||414.2|0
1751362730000|2025-07-01 09:38:50||414.1||414.1||414.2||414.1|2436
1751362850000|2025-07-01 09:40:50|414.2||414.2||414.2||414.2||0
1751362880000|2025-07-01 09:41:20|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|0
1751362900000|2025-07-01 09:41:40|||||||||250
1751362960000|2025-07-01 09:42:40|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|150
1751362970000|2025-07-01 09:42:50|414.1|414|414.1|414|414.1|414|414.1|414|1300
1751362980000|2025-07-01 09:43:00|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1751363090000|2025-07-01 09:44:50|414.1|414|414.1|414|414.1|414|414.1|414|1157
1751363100000|2025-07-01 09:45:00|414.2|414.1|414.2|414|414.2|414.1|414.2|414|2908
1751363110000|2025-07-01 09:45:10|414.1||414.1||414.1||414.1||0
1751363160000|2025-07-01 09:46:00|414|413.9|414|413.9|414|413.9|414|413.9|940
1751363180000|2025-07-01 09:46:20|413.9|413.8|413.9|413.7|413.9|413.8|413.8|413.7|1110
1751363200000|2025-07-01 09:46:40|413.8||413.8||413.8||413.8||806
1751363210000|2025-07-01 09:46:50|413.7|413.6|413.8|413.6|413.8|413.6|413.7|413.6|0
1751363270000|2025-07-01 09:47:50||413.7||413.7||413.7||413.7|952
1751363310000|2025-07-01 09:48:30||413.6||413.6||413.6||413.6|1136
1751363320000|2025-07-01 09:48:40|||||||||1
1751363360000|2025-07-01 09:49:20|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1751363390000|2025-07-01 09:49:50|||||||||502
1751363420000|2025-07-01 09:50:20|413.5|413.4|413.6|413.4|413.6|413.4|413.5|413.4|153
1751363440000|2025-07-01 09:50:40|413.5||413.5||413.5||413.5||0
1751363490000|2025-07-01 09:51:30|||||||||250
1751363550000|2025-07-01 09:52:30|||||||||1307
1751363700000|2025-07-01 09:55:00|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|461
1751363710000|2025-07-01 09:55:10|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1751363820000|2025-07-01 09:57:00|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1751363950000|2025-07-01 09:59:10|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|0
1751364070000|2025-07-01 10:01:10|||||||||437
1751364110000|2025-07-01 10:01:50|||||||||1184
1751364130000|2025-07-01 10:02:10||413.7||413.7||413.7||413.7|250
1751364170000|2025-07-01 10:02:50|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1751364180000|2025-07-01 10:03:00|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|197
1751364330000|2025-07-01 10:05:30|413.9||413.9||413.9||413.9||1307
1751364430000|2025-07-01 10:07:10||413.8||413.8||413.8||413.8|0
1751364460000|2025-07-01 10:07:40||413.7||413.7||413.7||413.7|678
1751364540000|2025-07-01 10:09:00||413.8||413.8||413.8||413.8|0
1751364550000|2025-07-01 10:09:10|414|413.9|414|413.9|414.1|414|414|413.9|0
1751364570000|2025-07-01 10:09:30|414.1|414|414.1|414|414.1|414|414.1|414|0
1751364620000|2025-07-01 10:10:20|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414|0
1751364660000|2025-07-01 10:11:00|414.3||414.3||414.3||414.3||816
1751364670000|2025-07-01 10:11:10|||||||||108
1751364720000|2025-07-01 10:12:00|414.2||414.2||414.2||414.2||1400
1751364750000|2025-07-01 10:12:30|||||||||141
1751364800000|2025-07-01 10:13:20|414.3|414.2|414.5|414.4|414.5|414.4|414.3|414.2|0
1751364860000|2025-07-01 10:14:20|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|0
1751364870000|2025-07-01 10:14:30||414.4||414.4||414.4||414.4|0
1751364890000|2025-07-01 10:14:50|414.5||414.5||414.5||414.5||0
1751364960000|2025-07-01 10:16:00|||||||||1307
1751365090000|2025-07-01 10:18:10|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|929
1751365130000|2025-07-01 10:18:50|414.5|414.4|414.6|414.5|414.6|414.5|414.5|414.4|0
1751365140000|2025-07-01 10:19:00||414.4||414.5||414.5||414.4|1226
1751365150000|2025-07-01 10:19:10||414.4||414.4||414.4||414.4|0
1751365190000|2025-07-01 10:19:50|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|0
1751365210000|2025-07-01 10:20:10|||||||||1400
1751365220000|2025-07-01 10:20:20|414.2|414.1|414.3|414.1|414.3|414.1|414.2|414.1|0
1751365250000|2025-07-01 10:20:50|414.2||414.2||414.2||414.2||1307
1751365260000|2025-07-01 10:21:00|414.3||414.2||414.3||414.2||1752
1751365270000|2025-07-01 10:21:10|414|413.9|414|413.9|414|413.9|414|413.8|5973
1751365320000|2025-07-01 10:22:00|414.1|414|414.1|414|414.1|414|414.1|414|287
1751365330000|2025-07-01 10:22:10|414|413.9|414|413.9|414|413.9|414|413.8|5740
1751365350000|2025-07-01 10:22:30||413.8||413.8||413.8||413.8|150
1751365430000|2025-07-01 10:23:50|413.9||413.9||413.9||413.9||1307
1751365440000|2025-07-01 10:24:00|414|413.9|414|413.9|414|413.9|414|413.9|1689
1751365480000|2025-07-01 10:24:40||413.8||413.8||413.8||413.8|42
1751365670000|2025-07-01 10:27:50|414.3|414.2|414.2|414.1|414.3|414.2|414.2|414|1673
1751365680000|2025-07-01 10:28:00|414.4|414.3|414.8|414.6|414.8|414.6|414.4|414.3|2167
1751365700000|2025-07-01 10:28:20|414.6|414.5|414.6|414.4|414.6|414.5|414.6|414.4|1515
1751365710000|2025-07-01 10:28:30|414.5||414.5||414.5||414.5||0
1751365720000|2025-07-01 10:28:40|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1751365730000|2025-07-01 10:28:50|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|150
1751365800000|2025-07-01 10:30:00|414|414.1|414.4|414.3|414.4|414.3|414|414.1|966
1751365810000|2025-07-01 10:30:10|414.5||414.5||414.5||414.5||150
1751365850000|2025-07-01 10:30:50|414.4||414.4||414.4||414.4||0
1751365860000|2025-07-01 10:31:00|414.3|414.2|414.3|414.1|414.3|414.2|414.3|414.1|935
1751365930000|2025-07-01 10:32:10|414.2|414|414.3|414.1|414.3|414.1|414.1|414|2410
1751365940000|2025-07-01 10:32:20|414.2|414.2|414.2|414.1|414.3|414.2|414.2|414.1|4388
1751365950000|2025-07-01 10:32:30|414.5|414.4|414.6|414.5|414.6|414.5|414.5|414.4|0
1751365960000|2025-07-01 10:32:40|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|1305
1751365970000|2025-07-01 10:32:50|414.7||414.7||414.7||414.7||0
1751365980000|2025-07-01 10:33:00|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|1304
1751365990000|2025-07-01 10:33:10|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|1110
1751366020000|2025-07-01 10:33:40|414.9|414.7|414.8|414.7|414.9|414.7|414.8|414.7|0
1751366030000|2025-07-01 10:33:50|414.7|414.5|414.6|414.5|414.7|414.5|414.6|414.5|1785
1751366050000|2025-07-01 10:34:10|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|6424
1751366070000|2025-07-01 10:34:30|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|1215
1751366080000|2025-07-01 10:34:40||414.1||414.1||414.1||414.1|1007
1751366110000|2025-07-01 10:35:10|414.2|414|414.1|413.9|414.2|414|414.1|413.9|1635
1751366120000|2025-07-01 10:35:20|414|414|414.2|414|414.2|414|414|414|2711
1751366150000|2025-07-01 10:35:50|414.3|414.1|414.3|414.2|414.3|414.2|414.3|414.1|638
1751366180000|2025-07-01 10:36:20|||||||||447
1751366230000|2025-07-01 10:37:10|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|1635
1751366270000|2025-07-01 10:37:50|414.4||414.4||414.4||414.4||0
1751366280000|2025-07-01 10:38:00|414.5||414.5||414.5||414.5||0
1751366290000|2025-07-01 10:38:10|414.4||414.4||414.4||414.4||0
1751366300000|2025-07-01 10:38:20|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|1317
1751366310000|2025-07-01 10:38:30|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|1635
1751366320000|2025-07-01 10:38:40|414.6|414.6|414.6|414.5|414.8|414.7|414.6|414.5|2374
1751366350000|2025-07-01 10:39:10||414.4||414.4||414.4||414.4|1635
1751366360000|2025-07-01 10:39:20|414.5|414.5|414.5|414.4|414.5|414.5|414.5|414.4|0
1751366410000|2025-07-01 10:40:10|||||||||1635
1751366420000|2025-07-01 10:40:20|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|0
1751366430000|2025-07-01 10:40:30|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|0
1751366450000|2025-07-01 10:40:50|||||||||1
1751366490000|2025-07-01 10:41:30|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|1784
1751366500000|2025-07-01 10:41:40|||||||||1
1751366570000|2025-07-01 10:42:50|414.1|414|414.2|414|414.2|414|414.1|414|0
1751366640000|2025-07-01 10:44:00|414.1||414.1||414.1||414.1||0
1751366730000|2025-07-01 10:45:30|414.2||414.2||414.2||414.2||0
1751366760000|2025-07-01 10:46:00|414.1||414.1||414.1||414.1||0
1751366780000|2025-07-01 10:46:20|||||||||473
1751366840000|2025-07-01 10:47:20|414|413.9|414|413.9|414|413.9|414|413.9|150
1751366890000|2025-07-01 10:48:10|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|1075
1751366940000|2025-07-01 10:49:00|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|1454
1751367010000|2025-07-01 10:50:10|414|413.8|414|413.9|414|413.9|414|413.8|0
1751367020000|2025-07-01 10:50:20|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|1624
1751367040000|2025-07-01 10:50:40|414|413.9|414|413.9|414|413.9|414|413.9|0
1751367060000|2025-07-01 10:51:00||413.8||413.8||413.8||413.8|740
1751367180000|2025-07-01 10:53:00|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|0
1751367290000|2025-07-01 10:54:50|413.8|413.8|414|413.8|414|413.8|413.8|413.8|0
1751367330000|2025-07-01 10:55:30|414.1|413.9|414.1|413.9|414.1|414|414.1|413.9|2219
1751367420000|2025-07-01 10:57:00||414||414||414||414|0
1751367430000|2025-07-01 10:57:10|414.2||414.2||414.2||414.2||0
1751367450000|2025-07-01 10:57:30||414.1||414.1||414.1||414.1|0
1751367460000|2025-07-01 10:57:40|414.1|414|414.1|414|414.1|414|414.1|414|1225
1751367470000|2025-07-01 10:57:50|414|413.9|414|413.9|414|413.9|414|413.9|1125
1751367480000|2025-07-01 10:58:00|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|1050
1751367530000|2025-07-01 10:58:50|413.8||413.8||413.8||413.8||0
1751367630000|2025-07-01 11:00:30|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|985
1751367750000|2025-07-01 11:02:30|414|413.9|413.9|413.8|414|413.9|413.9|413.8|2271
1751367760000|2025-07-01 11:02:40||413.7||413.7||413.7||413.7|679
1751367960000|2025-07-01 11:06:00|413.6|413.5|413.5|413.3|413.6|413.5|413.5|413.3|6333
1751368000000|2025-07-01 11:06:40||413.4||413.3||413.4||413.3|0
1751368020000|2025-07-01 11:07:00||413.4||413.4||413.4||413.4|0
1751368120000|2025-07-01 11:08:40|413.3|413.3|413.2|413.1|413.3|413.3|413.2|413.1|1500
1751368130000|2025-07-01 11:08:50|||||||||502
1751368170000|2025-07-01 11:09:30|413.1|413|413.1|413|413.1|413|413.1|413|1327
1751368180000|2025-07-01 11:09:40||412.9||412.9||412.9||412.9|4406
1751368210000|2025-07-01 11:10:10||413||413||413||413|0
1751368220000|2025-07-01 11:10:20||412.9||412.9||412.9||412.9|0
1751368230000|2025-07-01 11:10:30||413||412.9||413||412.9|0
1751368240000|2025-07-01 11:10:40||413||412.9||413||412.9|0
1751368250000|2025-07-01 11:10:50||413||413||413||413|0
1751368260000|2025-07-01 11:11:00||412.9||413||413||412.9|0
1751368270000|2025-07-01 11:11:10||412.9||412.9||412.9||412.9|0
1751368280000|2025-07-01 11:11:20||413||413||413||413|0
1751368390000|2025-07-01 11:13:10|413|412.8|413|412.8|413|412.8|413|412.8|0
1751368420000|2025-07-01 11:13:40|413.1|412.9|413.1|413|413.1|413|413.1|412.9|3135
1751368430000|2025-07-01 11:13:50|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1751368480000|2025-07-01 11:14:40||413||413||413||413|1691
1751368740000|2025-07-01 11:19:00||413.1||413.1||413.1||413.1|98
1751368750000|2025-07-01 11:19:10|413.3|413.2|413.3|413.1|413.3|413.2|413.2|413.1|2556
1751368760000|2025-07-01 11:19:20||413.2||413.2||413.2||413.2|0
1751368780000|2025-07-01 11:19:40|||||||||928
1751368790000|2025-07-01 11:19:50||413.1||413.2||413.2||413.1|0
1751368800000|2025-07-01 11:20:00|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1751368880000|2025-07-01 11:21:20||413||413||413||413|589
1751368990000|2025-07-01 11:23:10|413.1||413.2||413.2||413.1||1635
1751369030000|2025-07-01 11:23:50|413.1||413.1||413.1||413.1||0
1751369180000|2025-07-01 11:26:20||412.9||412.9||412.9||412.9|1036
1751369200000|2025-07-01 11:26:40|413||413||413||413||0
1751369230000|2025-07-01 11:27:10||412.8||412.8||412.8||412.8|1500
1751369340000|2025-07-01 11:29:00|||||||||10
1751369400000|2025-07-01 11:30:00||412.9||412.9||412.9||412.8|977
1751369470000|2025-07-01 11:31:10|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1751369480000|2025-07-01 11:31:20|412.8|412.6|412.8|412.7|412.8|412.7|412.8|412.6|1635
1751369520000|2025-07-01 11:32:00|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|651
1751369530000|2025-07-01 11:32:10|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|0
1751369580000|2025-07-01 11:33:00|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|0
1751369600000|2025-07-01 11:33:20||412.3||412.3||412.3||412.3|0
1751369610000|2025-07-01 11:33:30||412.4||412.4||412.4||412.4|0
1751369650000|2025-07-01 11:34:10|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|2343
1751369900000|2025-07-01 11:38:20|||||||||1422
1751369920000|2025-07-01 11:38:40|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|212
1751369930000|2025-07-01 11:38:50||412.3||412.4||412.4||412.3|115
1751369940000|2025-07-01 11:39:00||412.3||412.3||412.3||412.3|0
1751369980000|2025-07-01 11:39:40|412.4||412.4||412.4||412.4||0
1751369990000|2025-07-01 11:39:50|412.3|412.2|412.2|412.1|412.3|412.2|412.2|412.1|1500
1751370000000|2025-07-01 11:40:00|412.1|412|412.1|412|412.1|412|412.1|412|0
1751370100000|2025-07-01 11:41:40|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|333
1751370200000|2025-07-01 11:43:20|412.1|412|412.1|412|412.1|412|412.1|412|1157
1751370240000|2025-07-01 11:44:00|412.2|412.1|412.2|412|412.2|412.1|412.2|412|179
1751370250000|2025-07-01 11:44:10|412.1|411.8|412|411.8|412.1|411.8|412|411.8|0
1751370270000|2025-07-01 11:44:30||411.9||411.9||411.9||411.9|0
1751370280000|2025-07-01 11:44:40|||||||||100
1751370300000|2025-07-01 11:45:00|412.1|412|412.1|412|412.1|412|412.1|412|2452
1751370310000|2025-07-01 11:45:10|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|2047
1751370340000|2025-07-01 11:45:40|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|0
1751370380000|2025-07-01 11:46:20|412.2|412.1|412|411.9|412.2|412.1|412|411.8|1202
1751370400000|2025-07-01 11:46:40||411.8||411.8||411.8||411.8|0
1751370450000|2025-07-01 11:47:30|412.2|411.9|412|411.8|412.2|412.1|412|411.8|2951
1751370460000|2025-07-01 11:47:40|411.9||411.9||411.9||411.9||0
1751370470000|2025-07-01 11:47:50|412|411.9|412|411.9|412|411.9|412|411.9|0
1751370600000|2025-07-01 11:50:00|412.1|412|412.1|412|412.1|412|412.1|412|429
1751370710000|2025-07-01 11:51:50|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|3
1751370750000|2025-07-01 11:52:30|412.1|412|412|411.9|412.1|412|412|411.9|1396
1751370790000|2025-07-01 11:53:10|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|0
1751370860000|2025-07-01 11:54:20|412||412||412||412||0
1751370930000|2025-07-01 11:55:30|412.1|411.9|412|411.9|412.1|412|412|411.9|2604
1751370950000|2025-07-01 11:55:50|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|0
1751370990000|2025-07-01 11:56:30|411.8|411.6|411.7|411.5|411.8|411.6|411.7|411.5|1500
1751371020000|2025-07-01 11:57:00||411.6||411.6||411.6||411.6|0
1751371040000|2025-07-01 11:57:20|411.6|411.5|411.7|411.5|411.7|411.5|411.6|411.5|292
1751371070000|2025-07-01 11:57:50|||||||||500
1751371110000|2025-07-01 11:58:30|411.6||411.6||411.6||411.6||0
1751371140000|2025-07-01 11:59:00|411.5|411.4|411.6|411.4|411.6|411.4|411.5|411.4|737
1751371190000|2025-07-01 11:59:50||411.5||411.4||411.5||411.4|241
1751371200000|2025-07-01 12:00:00|411.5||411.6||411.6||411.5||2954
1751371220000|2025-07-01 12:00:20|411.5||411.5||411.5||411.5||98
1751371290000|2025-07-01 12:01:30|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|75
1751371330000|2025-07-01 12:02:10|||||||||882
1751371340000|2025-07-01 12:02:20|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|387
1751371390000|2025-07-01 12:03:10|411.8||411.8||411.8||411.8||248
1751371400000|2025-07-01 12:03:20||411.7||411.7||411.7||411.7|0
1751371440000|2025-07-01 12:04:00|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|3017
1751371550000|2025-07-01 12:05:50||411.5||411.5||411.5||411.5|1426
1751371580000|2025-07-01 12:06:20|411.6||411.6||411.6||411.6||0
1751371610000|2025-07-01 12:06:50||411.4||411.4||411.4||411.4|0
1751371650000|2025-07-01 12:07:30||411.5||411.5||411.5||411.5|0
1751371820000|2025-07-01 12:10:20|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|1297
1751371830000|2025-07-01 12:10:30|411.4|411.3|411.4|411.3|411.5|411.3|411.4|411.3|212
1751371860000|2025-07-01 12:11:00|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1751371980000|2025-07-01 12:13:00|411.2|411|411.2|411.1|411.2|411.1|411.1|411|1057
1751372010000|2025-07-01 12:13:30|411.3||411.3||411.3||411.3||0
1751372030000|2025-07-01 12:13:50||411.2||411.2||411.2||411.1|2464
1751372040000|2025-07-01 12:14:00|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|1304
1751372060000|2025-07-01 12:14:20|||||||||500
1751372090000|2025-07-01 12:14:50|||||||||1535
1751372120000|2025-07-01 12:15:20|||||||||647
1751372140000|2025-07-01 12:15:40|411.3||411.3||411.3||411.3||0
1751372160000|2025-07-01 12:16:00|411.2||411.2||411.2||411.2||0
1751372230000|2025-07-01 12:17:10|411.1|411|411.1|411|411.1|411|411.1|411|380
1751372250000|2025-07-01 12:17:30|411|410.9|411|410.8|411|410.9|411|410.8|50
1751372390000|2025-07-01 12:19:50|411.3|411.2|411.4|411.2|411.4|411.3|411.3|411.2|2841
1751372430000|2025-07-01 12:20:30|411.3||411.3||411.3||411.3||0
1751372440000|2025-07-01 12:20:40||411.1||411.1||411.1||411.1|0
1751372480000|2025-07-01 12:21:20|411.2|411|411.2|411|411.2|411|411.2|411|0
1751372620000|2025-07-01 12:23:40|411.3|411.1|411.2|411.1|411.3|411.1|411.2|411.1|1103
1751372630000|2025-07-01 12:23:50|411.3||411.2||411.3||411.2||0
1751372710000|2025-07-01 12:25:10|||||||||387
1751372740000|2025-07-01 12:25:40|||||||||1364
1751372840000|2025-07-01 12:27:20|||||||||55
1751372860000|2025-07-01 12:27:40|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1751372910000|2025-07-01 12:28:30|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1751372940000|2025-07-01 12:29:00|411.2|411.2|411.3|411.1|411.3|411.2|411.2|411|410
1751372950000|2025-07-01 12:29:10|411.2|411|411.2|411|411.3|411|411.2|411|0
1751372960000|2025-07-01 12:29:20|411.1|410.9|411|410.8|411.1|410.9|411|410.8|1225
1751373000000|2025-07-01 12:30:00||410.9||410.8||410.9||410.8|0
1751373010000|2025-07-01 12:30:10||410.9||410.9||410.9||410.8|0
1751373020000|2025-07-01 12:30:20|||||||||170
1751373050000|2025-07-01 12:30:50|||||||||235
1751373060000|2025-07-01 12:31:00|||||||||1301
1751373070000|2025-07-01 12:31:10|411.1||411.1||411.1||411.1||403
1751373080000|2025-07-01 12:31:20||411||411||411||411|0
1751373090000|2025-07-01 12:31:30|411.2||411.1||411.2||411.1||1400
1751373100000|2025-07-01 12:31:40|||||||||1298
1751373130000|2025-07-01 12:32:10|411.2||411.2||411.2||411.2||906
1751373200000|2025-07-01 12:33:20|411.1|410.8|410.9|410.8|411.1|410.8|410.9|410.8|0
1751373230000|2025-07-01 12:33:50|411|410.9|411|410.9|411|410.9|411|410.9|1920
1751373240000|2025-07-01 12:34:00|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|933
1751373260000|2025-07-01 12:34:20||410.7||410.7||410.7||410.7|0
1751373280000|2025-07-01 12:34:40||410.8||410.7||410.8||410.7|0
1751373300000|2025-07-01 12:35:00||410.8||410.8||410.8||410.8|502
1751373310000|2025-07-01 12:35:10|||||||||1099
1751373320000|2025-07-01 12:35:20|411|410.9|411|410.9|411|410.9|411|410.9|389
1751373340000|2025-07-01 12:35:40|411.1|411|411.2|411.1|411.2|411.1|411.1|411|500
1751373390000|2025-07-01 12:36:30|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|1121
1751373410000|2025-07-01 12:36:50||411.1||411.2||411.2||411.1|54
1751373420000|2025-07-01 12:37:00|411.6|411.5|411.5|411.4|411.6|411.5|411.5|411.4|1920
1751373460000|2025-07-01 12:37:40||411.3||411.3||411.3||411.3|1920
1751373520000|2025-07-01 12:38:40|411.4||411.4||411.4||411.4||695
1751373540000|2025-07-01 12:39:00|411.5||411.5||411.5||411.5||1443
1751373550000|2025-07-01 12:39:10|411.4|411.4|411.4|411.3|411.4|411.4|411.4|411.3|28
1751373610000|2025-07-01 12:40:10|411.6|411.4|411.6|411.5|411.6|411.5|411.6|411.4|0
1751373650000|2025-07-01 12:40:50||411.4||411.4||411.4||411.4|0
1751373660000|2025-07-01 12:41:00||411.5||411.5||411.5||411.5|0
1751373690000|2025-07-01 12:41:30|411.8|411.6|411.7|411.6|411.8|411.6|411.7|411.6|791
1751373700000|2025-07-01 12:41:40|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|777
1751373760000|2025-07-01 12:42:40|411.7|411.6|411.5|411.4|411.7|411.6|411.5|411.4|1844
1751373770000|2025-07-01 12:42:50|411.4|411.3|411.5|411.3|411.5|411.3|411.4|411.3|1183
1751373780000|2025-07-01 12:43:00|411.4||411.4||411.4||411.4||0
1751373810000|2025-07-01 12:43:30|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|776
1751373830000|2025-07-01 12:43:50|411.4||411.3||411.4||411.3||1612
1751373840000|2025-07-01 12:44:00|411.4||411.4||411.4||411.4||1920
1751373850000|2025-07-01 12:44:10||411.3||411.3||411.3||411.3|1056
1751373860000|2025-07-01 12:44:20||411.2||411.3||411.3||411.2|0
1751373880000|2025-07-01 12:44:40|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|1181
1751373890000|2025-07-01 12:44:50|411.4||411.4||411.4||411.4||463
1751373910000|2025-07-01 12:45:10|411.5|411.3|411.5|411.4|411.5|411.4|411.5|411.3|1504
1751373980000|2025-07-01 12:46:20|411.6||411.6||411.6||411.6||0
1751374140000|2025-07-01 12:49:00||411.5||411.4||411.5||411.4|0
1751374190000|2025-07-01 12:49:50|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|1308
1751374200000|2025-07-01 12:50:00|411.8|411.6|411.8|411.7|411.8|411.7|411.8|411.6|1920
1751374250000|2025-07-01 12:50:50|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|472
1751374290000|2025-07-01 12:51:30|||||||||877
1751374340000|2025-07-01 12:52:20|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|1873
1751374350000|2025-07-01 12:52:30|411.9||411.9||411.9||411.9||150
1751374380000|2025-07-01 12:53:00|412.1|411.9|412.1|412|412.1|412|412.1|411.9|0
1751374390000|2025-07-01 12:53:10|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|1012
1751374400000|2025-07-01 12:53:20|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|1072
1751374480000|2025-07-01 12:54:40|412.4||412.4||412.4||412.4||1586
1751374550000|2025-07-01 12:55:50|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|602
1751374560000|2025-07-01 12:56:00||412||412.1||412.1||412|0
1751374570000|2025-07-01 12:56:10|412.1|412|412.1|412|412.1|412|412.1|412|0
1751374580000|2025-07-01 12:56:20|412|411.9|412|411.9|412|411.9|412|411.9|0
1751374660000|2025-07-01 12:57:40|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|283
1751374740000|2025-07-01 12:59:00|412|411.9|412|411.9|412|411.9|412|411.9|0
1751374760000|2025-07-01 12:59:20|412.1|412|412.1|412|412.1|412|412.1|412|0
1751374830000|2025-07-01 13:00:30|412|411.9|412|411.9|412|411.9|412|411.9|986
1751374840000|2025-07-01 13:00:40||411.8||411.8||411.8||411.8|0
1751374850000|2025-07-01 13:00:50|412.1|411.9|412.1|411.9|412.1|411.9|412.1|411.9|683
1751374910000|2025-07-01 13:01:50||412||412||412||412|0
1751374920000|2025-07-01 13:02:00|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412|1273
1751374990000|2025-07-01 13:03:10|||||||||1920
1751375000000|2025-07-01 13:03:20|||||||||1
1751375050000|2025-07-01 13:04:10|||||||||1650
1751375070000|2025-07-01 13:04:30|412.1|411.9|412.1|411.9|412.1|411.9|412.1|411.9|0
1751375180000|2025-07-01 13:06:20|412.2|412|412.2|412|412.2|412|412.2|412|0
1751375190000|2025-07-01 13:06:30|412.1||412.2||412.2||412.1||0
1751375320000|2025-07-01 13:08:40|412.1||412.1||412.1||412.1||0
1751375340000|2025-07-01 13:09:00|412.2||412.2||412.2||412.2||85
1751375370000|2025-07-01 13:09:30|412.4|412.2|412.4|412.2|412.4|412.2|412.4|412.2|1749
1751375380000|2025-07-01 13:09:40|412.3||412.4||412.4||412.3||1500
1751375430000|2025-07-01 13:10:30|412.3|412.1|412.4|412.2|412.4|412.2|412.3|412.1|2518
1751375440000|2025-07-01 13:10:40|412.2|412.1|412.3|412.1|412.3|412.1|412.2|412.1|0
1751375490000|2025-07-01 13:11:30||412.2||412.2||412.2||412.2|0
1751375610000|2025-07-01 13:13:30|412.4|412.3|412.5|412.3|412.5|412.4|412.4|412.3|1519
1751375760000|2025-07-01 13:16:00||412.4||412.4||412.4||412.4|0
1751375770000|2025-07-01 13:16:10||412.3||412.3||412.3||412.3|417
1751375820000|2025-07-01 13:17:00|412.6|412.4|412.5|412.4|412.6|412.4|412.5|412.4|3223
1751375830000|2025-07-01 13:17:10|412.6||412.6||412.6||412.6||38
1751375850000|2025-07-01 13:17:30||412.5||412.5||412.5||412.5|853
1751375910000|2025-07-01 13:18:30|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|0
1751375940000|2025-07-01 13:19:00|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|739
1751375950000|2025-07-01 13:19:10|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|0
1751375960000|2025-07-01 13:19:20|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|1068
1751375980000|2025-07-01 13:19:40|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|0
1751376050000|2025-07-01 13:20:50|412.5|412.4|412.4|412.3|412.5|412.4|412.4|412.3|5843
1751376070000|2025-07-01 13:21:10|412.5||412.5||412.5||412.5||1167
1751376110000|2025-07-01 13:21:50||412.4||412.4||412.4||412.4|0
1751376120000|2025-07-01 13:22:00|412.6||412.6||412.6||412.6||1920
1751376140000|2025-07-01 13:22:20|412.5|412.3|412.4|412.3|412.5|412.3|412.4|412.3|0
1751376230000|2025-07-01 13:23:50|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|0
1751376270000|2025-07-01 13:24:30|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|0
1751376330000|2025-07-01 13:25:30|412.1|412|412.1|412|412.1|412|412.1|412|0
1751376340000|2025-07-01 13:25:40|412|411.8|412|411.8|412|411.8|412|411.8|48
1751376360000|2025-07-01 13:26:00||411.9||411.8||411.9||411.8|0
1751376420000|2025-07-01 13:27:00|412.1|412|412.2|412.1|412.2|412.1|412.1|412|1487
1751376430000|2025-07-01 13:27:10|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|0
1751376480000|2025-07-01 13:28:00|412.6|412.4|412.6|412.4|412.6|412.4|412.6|412.4|0
1751376500000|2025-07-01 13:28:20|412.5|412.5|412.6|412.5|412.6|412.5|412.5|412.5|0
1751376530000|2025-07-01 13:28:50||412.4||412.4||412.4||412.4|972
1751376550000|2025-07-01 13:29:10|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|1400
1751376600000|2025-07-01 13:30:00|412.8|412.6|412.8|412.7|412.8|412.7|412.7|412.6|0
1751376610000|2025-07-01 13:30:10|413|412.8|413|412.8|413|412.8|413|412.8|38
1751376620000|2025-07-01 13:30:20|413.1|413|413.1|413|413.1|413|413.1|413|0
1751376630000|2025-07-01 13:30:30|413.2||413.1||413.2||413.1||0
1751376650000|2025-07-01 13:30:50|413.2|413.1|413.3|413.1|413.3|413.1|413.2|413.1|0
1751376670000|2025-07-01 13:31:10|413.1|413|413.1|412.9|413.1|413|413.1|412.9|1989
1751376680000|2025-07-01 13:31:20|413.2|413|413.2|413|413.2|413|413.2|413|0
1751376690000|2025-07-01 13:31:30||413.1||413.1||413.1||413.1|0
1751376720000|2025-07-01 13:32:00|413.1|413|413.1|413|413.1|413|413.1|413|762
1751376740000|2025-07-01 13:32:20|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|153
1751376750000|2025-07-01 13:32:30|||||||||379
1751376760000|2025-07-01 13:32:40|413.1|413|413|412.9|413.1|413|413|412.8|0
1751376780000|2025-07-01 13:33:00|413.1|413|413.2|413|413.2|413|413.1|413|153
1751376790000|2025-07-01 13:33:10||413.1||413.1||413.1||413.1|0
1751376800000|2025-07-01 13:33:20|||||||||3678
1751376810000|2025-07-01 13:33:30|413.1|413|413|412.9|413.1|413|413|412.9|2067
1751376840000|2025-07-01 13:34:00|413.1|413|413.1|412.9|413.1|413|413.1|412.9|0
1751376850000|2025-07-01 13:34:10||413||413||413||413|0
1751376860000|2025-07-01 13:34:20|413|412.9|413|412.9|413|412.9|413|412.9|960
1751376870000|2025-07-01 13:34:30|413.1||413.1||413.1||413.1||0
1751376910000|2025-07-01 13:35:10|413|412.7|412.8|412.7|413|412.7|412.8|412.7|0
1751376930000|2025-07-01 13:35:30||412.6||412.6||412.6||412.6|959
1751376950000|2025-07-01 13:35:50|412.9|412.7|412.9|412.8|412.9|412.8|412.9|412.7|0
1751376970000|2025-07-01 13:36:10|||||||||537
1751376990000|2025-07-01 13:36:30|413||413||413||413||0
1751377010000|2025-07-01 13:36:50|413.1|412.9|413.1|413|413.1|413|413.1|412.9|0
1751377020000|2025-07-01 13:37:00|413.2|413.1|413.2|413|413.2|413.1|413.2|413|0
1751377050000|2025-07-01 13:37:30|413.1||413.1||413.1||413.1||0
1751377130000|2025-07-01 13:38:50|413|412.9|413|412.9|413|412.9|413|412.9|0
1751377140000|2025-07-01 13:39:00|412.9|412.8|413|412.8|413|412.8|412.9|412.8|1691
1751377150000|2025-07-01 13:39:10|412.9|412.9|413|412.9|413|412.9|412.9|412.9|166
1751377200000|2025-07-01 13:40:00|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|327
1751377220000|2025-07-01 13:40:20|413||413||413||413||0
1751377270000|2025-07-01 13:41:10||412.9||412.9||412.9||412.9|1400
1751377280000|2025-07-01 13:41:20|413.1|413|413.1|413|413.1|413|413.1|413|0
1751377310000|2025-07-01 13:41:50|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1751377330000|2025-07-01 13:42:10|413|412.9|413|412.9|413|412.9|413|412.9|0
1751377340000|2025-07-01 13:42:20||412.8||412.8||412.8||412.8|2473
1751377410000|2025-07-01 13:43:30||412.9||412.9||412.9||412.9|0
1751377420000|2025-07-01 13:43:40|413.1||413.1||413.1||413.1||1333
1751377450000|2025-07-01 13:44:10|||||||||1343
1751377530000|2025-07-01 13:45:30|413|412.8|413|412.9|413|412.9|413|412.8|0
1751377540000|2025-07-01 13:45:40|413.1||413.1||413.1||413.1||0
1751377550000|2025-07-01 13:45:50|413||413||413||413||0
1751377560000|2025-07-01 13:46:00|413.1||413||413.1||413||0
1751377570000|2025-07-01 13:46:10||412.8||412.8||412.8||412.8|982
1751377580000|2025-07-01 13:46:20|412.8|412.6|412.7|412.5|412.8|412.6|412.7|412.5|2804
1751377600000|2025-07-01 13:46:40|412.6||412.6||412.6||412.6||0
1751377630000|2025-07-01 13:47:10|412.7|412.4|412.7|412.6|412.7|412.6|412.7|412.4|3008
1751377640000|2025-07-01 13:47:20|412.8||412.8||412.8||412.8||1727
1751377730000|2025-07-01 13:48:50|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|0
1751377740000|2025-07-01 13:49:00|412.8|412.6|412.8|412.6|412.8|412.6|412.6|412.4|2678
1751377750000|2025-07-01 13:49:10|412.7||412.8||412.8||412.7||4
1751377770000|2025-07-01 13:49:30||412.7||412.6||412.7||412.6|1107
1751377800000|2025-07-01 13:50:00|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|1438
1751377850000|2025-07-01 13:50:50||412.8||412.7||412.8||412.7|975
1751377910000|2025-07-01 13:51:50|412.8|412.6|412.9|412.7|412.9|412.7|412.8|412.6|1242
1751377930000|2025-07-01 13:52:10||412.8||412.7||412.8||412.7|0
1751377950000|2025-07-01 13:52:30|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|1397
1751377970000|2025-07-01 13:52:50|412.7||412.7||412.7||412.7||355
1751377980000|2025-07-01 13:53:00|412.8||412.8||412.8||412.8||1438
1751377990000|2025-07-01 13:53:10|412.7||412.8||412.8||412.7||696
1751378010000|2025-07-01 13:53:30|412.7|412.5|412.6|412.4|412.7|412.5|412.5|412.4|2108
1751378020000|2025-07-01 13:53:40|||||||||1438
1751378040000|2025-07-01 13:54:00|412.5|412.3|412.4|412.3|412.5|412.3|412.4|412.3|0
1751378050000|2025-07-01 13:54:10|412.5||412.5||412.5||412.5||1400
1751378070000|2025-07-01 13:54:30|412.4|412.2|412.4|412.2|412.4|412.2|412.4|412.2|326
1751378090000|2025-07-01 13:54:50|412.3||412.3||412.3||412.3||0
1751378100000|2025-07-01 13:55:00|412.4||412.4||412.4||412.4||0
1751378130000|2025-07-01 13:55:30||412.3||412.3||412.3||412.3|1500
1751378150000|2025-07-01 13:55:50|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|722
1751378160000|2025-07-01 13:56:00|412.4||412.4||412.4||412.4||0
1751378170000|2025-07-01 13:56:10|412.3|412.1|412.3|412.1|412.3|412.1|412.3|412.1|2312
1751378180000|2025-07-01 13:56:20|412.2|412|412.2|412|412.2|412|412.2|412|0
1751378190000|2025-07-01 13:56:30|412.3|412.1|412.3|412.2|412.3|412.2|412.3|412.1|150
1751378200000|2025-07-01 13:56:40||412.1||412.1||412.1||412.1|353
1751378210000|2025-07-01 13:56:50|412.5|412.4|412.7|412.5|412.7|412.5|412.5|412.4|1923
1751378280000|2025-07-01 13:58:00|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|1238
1751378310000|2025-07-01 13:58:30|||||||||1400
1751378360000|2025-07-01 13:59:20|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|1294
1751378390000|2025-07-01 13:59:50|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|134
1751378400000|2025-07-01 14:00:00|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|1018
1751378410000|2025-07-01 14:00:10|412.7|412.4|412.7|412.4|412.7|412.4|412.7|412.4|0
1751378420000|2025-07-01 14:00:20||412.5||412.5||412.5||412.5|0
1751378430000|2025-07-01 14:00:30|412.6|412.4|412.6|412.4|412.6|412.4|412.6|412.4|687
1751378440000|2025-07-01 14:00:40|412.5|412.3|412.5|412.4|412.5|412.4|412.5|412.3|1640
1751378460000|2025-07-01 14:01:00|412.6||412.6||412.6||412.6||878
1751378500000|2025-07-01 14:01:40|412.5|412.3|412.5|412.3|412.5|412.3|412.5|412.3|893
1751378510000|2025-07-01 14:01:50||412.4||412.3||412.4||412.3|0
1751378520000|2025-07-01 14:02:00|412.7|412.5|412.8|412.6|412.8|412.6|412.7|412.5|4037
1751378530000|2025-07-01 14:02:10|412.7||412.8||412.8||412.7||0
1751378550000|2025-07-01 14:02:30|412.7||412.8||412.8||412.7||0
1751378560000|2025-07-01 14:02:40|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|856
1751378600000|2025-07-01 14:03:20|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|1294
1751378620000|2025-07-01 14:03:40|413|412.8|413|412.8|413|412.8|413|412.8|0
1751378630000|2025-07-01 14:03:50|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|0
1751378650000|2025-07-01 14:04:10||412.8||412.7||412.8||412.7|1447
1751378670000|2025-07-01 14:04:30|412.8|412.6|412.7|412.5|412.8|412.6|412.7|412.5|1983
1751378680000|2025-07-01 14:04:40|412.6||412.7||412.7||412.6||0
1751378700000|2025-07-01 14:05:00|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|245
1751378710000|2025-07-01 14:05:10|412.7||412.7||412.7||412.7||0
1751378730000|2025-07-01 14:05:30|412.8||412.8||412.8||412.8||1798
1751378740000|2025-07-01 14:05:40|412.7||412.7||412.7||412.7||0
1751378770000|2025-07-01 14:06:10||412.5||412.5||412.6||412.5|128
1751378900000|2025-07-01 14:08:20||412.6||412.6||412.6||412.6|0
1751378910000|2025-07-01 14:08:30||412.5||412.5||412.5||412.5|1566
1751378940000|2025-07-01 14:09:00|412.6|412.4|412.6|412.5|412.6|412.5|412.6|412.4|1306
1751378950000|2025-07-01 14:09:10|412.7||412.7||412.7||412.7||1798
1751378970000|2025-07-01 14:09:30|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|0
1751378990000|2025-07-01 14:09:50|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|0
1751379040000|2025-07-01 14:10:40|413|412.8|413|412.8|413|412.8|413|412.8|0
1751379070000|2025-07-01 14:11:10||412.9||412.9||412.9||412.9|1580
1751379100000|2025-07-01 14:11:40|413.1|412.8|413|412.8|413.1|412.8|413|412.8|2249
1751379110000|2025-07-01 14:11:50|412.9||412.9||412.9||412.9||0
1751379120000|2025-07-01 14:12:00|||||||||2249
1751379130000|2025-07-01 14:12:10|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|358
1751379180000|2025-07-01 14:13:00|412.7||412.8||412.8||412.7||677
1751379220000|2025-07-01 14:13:40||412.7||412.6||412.7||412.6|679
1751379250000|2025-07-01 14:14:10|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|788
1751379300000|2025-07-01 14:15:00|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|1599
1751379310000|2025-07-01 14:15:10|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|0
1751379340000|2025-07-01 14:15:40|412.8|412.6|412.7|412.6|412.8|412.6|412.7|412.6|3005
1751379350000|2025-07-01 14:15:50|412.8||412.8||412.8||412.8||0
1751379360000|2025-07-01 14:16:00|||||||||814
1751379400000|2025-07-01 14:16:40|||||||||1400
1751379410000|2025-07-01 14:16:50|413|412.7|413|412.8|413|412.8|413|412.7|0
1751379440000|2025-07-01 14:17:20|412.9||412.9||412.9||412.9||0
1751379450000|2025-07-01 14:17:30||412.7||412.7||412.7||412.7|0
1751379540000|2025-07-01 14:19:00|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|1399
1751379590000|2025-07-01 14:19:50||412.7||412.6||412.7||412.6|0
1751379600000|2025-07-01 14:20:00||412.7||412.6||412.7||412.6|5215
1751379620000|2025-07-01 14:20:20||412.7||412.6||412.7||412.6|2163
1751379690000|2025-07-01 14:21:30|412.9|412.8|413|412.9|413.1|413|412.9|412.8|2900
1751379700000|2025-07-01 14:21:40||412.8||412.9||412.9||412.8|2511
1751379710000|2025-07-01 14:21:50|||||||||1219
1751379750000|2025-07-01 14:22:30|413.1||413||413.1||413||875
1751379770000|2025-07-01 14:22:50||412.8||412.8||412.8||412.8|2590
1751379780000|2025-07-01 14:23:00||412.9||412.8||412.9||412.8|0
1751379830000|2025-07-01 14:23:50||412.9||412.9||412.9||412.9|0
1751379850000|2025-07-01 14:24:10|413.1||413.1||413.1||413.1||2249
1751379890000|2025-07-01 14:24:50|413||413.1||413.1||413||206
1751379900000|2025-07-01 14:25:00|413||413||413||413||0
1751379920000|2025-07-01 14:25:20|413.1||413.1||413.1||413.1||2691
1751379940000|2025-07-01 14:25:40|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|766
1751379960000|2025-07-01 14:26:00|413||413||413||413||0
1751379980000|2025-07-01 14:26:20|413.2|412.9|413.3|413.1|413.3|413.1|413.2|412.9|0
1751379990000|2025-07-01 14:26:30|413.2||413.2||413.2||413.2||2691
1751380030000|2025-07-01 14:27:10|413.4|413.2|413.3|413.1|413.4|413.2|413.3|413.1|150
1751380100000|2025-07-01 14:28:20||413.2||413.2||413.2||413.2|0
1751380130000|2025-07-01 14:28:50||413.1||413.1||413.1||413.1|1546
1751380190000|2025-07-01 14:29:50|413.2|413|413.2|413|413.2|413|413.2|413|1193
1751380230000|2025-07-01 14:30:30|413|412.8|413|412.8|413|412.8|413|412.8|0
1751380270000|2025-07-01 14:31:10|413.3|412.9|413.2|413|413.3|413.2|413.2|412.9|4498
1751380290000|2025-07-01 14:31:30|413.1||413.1||413.1||413.1||0
1751380320000|2025-07-01 14:32:00|413|412.9|413.1|412.9|413.1|412.9|413|412.9|128
1751380350000|2025-07-01 14:32:30|413|412.8|413|412.8|413|412.8|413|412.8|852
1751380370000|2025-07-01 14:32:50|412.9||412.9||412.9||412.9||6
1751380390000|2025-07-01 14:33:10|413|412.9|413|412.9|413|412.9|413|412.9|0
1751380400000|2025-07-01 14:33:20|413.2|413|413.2|413|413.2|413|413.2|413|0
1751380430000|2025-07-01 14:33:50|||||||||1503
1751380440000|2025-07-01 14:34:00|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|2055
1751380460000|2025-07-01 14:34:20|413.4|413.2|413.5|413.3|413.5|413.3|413.4|413.2|1002
1751380480000|2025-07-01 14:34:40|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|281
1751380490000|2025-07-01 14:34:50|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|0
1751380520000|2025-07-01 14:35:20|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|1151
1751380530000|2025-07-01 14:35:30|413.3||413.4||413.4||413.3||0
1751380590000|2025-07-01 14:36:30|413.5|413.4|413.6|413.4|413.6|413.4|413.5|413.4|0
1751380620000|2025-07-01 14:37:00||413.5||413.5||413.5||413.5|0
1751380630000|2025-07-01 14:37:10|413.7||413.7||413.7||413.7||2249
1751380640000|2025-07-01 14:37:20|413.6||413.6||413.6||413.6||0
1751380650000|2025-07-01 14:37:30|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1751380660000|2025-07-01 14:37:40|413.8||413.8||413.8||413.8||2249
1751380690000|2025-07-01 14:38:10||413.7||413.7||413.7||413.7|1290
1751380700000|2025-07-01 14:38:20|||||||||3598
1751380750000|2025-07-01 14:39:10||413.6||413.7||413.7||413.6|1040
1751380760000|2025-07-01 14:39:20|||||||||2132
1751380770000|2025-07-01 14:39:30|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|124
1751380850000|2025-07-01 14:40:50|414|413.9|414|413.9|414|413.9|414|413.9|0
1751380860000|2025-07-01 14:41:00|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|0
1751380870000|2025-07-01 14:41:10|414|413.9|414|413.9|414|413.9|413.9|413.8|2032
1751380910000|2025-07-01 14:41:50||413.8||413.9||413.9||413.8|1287
1751380930000|2025-07-01 14:42:10|414.2|414|414.2|414|414.2|414|414.2|414|5046
1751380970000|2025-07-01 14:42:50||414.1||414.1||414.1||414.1|0
1751380980000|2025-07-01 14:43:00|414.1|414|414.1|413.9|414.1|414|414.1|413.9|960
1751381000000|2025-07-01 14:43:20|414|413.8|414|413.8|414|413.8|414|413.8|0
1751381040000|2025-07-01 14:44:00||413.9||413.9||413.9||413.9|885
1751381060000|2025-07-01 14:44:20|414.1||414.1||414.1||414.1||642
1751381070000|2025-07-01 14:44:30|414|414|414|413.9|414|414|414|413.9|1519
1751381080000|2025-07-01 14:44:40|414.1||414.1||414.1||414.1||0
1751381100000|2025-07-01 14:45:00|414||414||414||414||2249
1751381110000|2025-07-01 14:45:10|414.1||414.1||414.1||414.1||0
1751381130000|2025-07-01 14:45:30|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|1620
1751381150000|2025-07-01 14:45:50|414|413.9|414|413.9|414|413.9|414|413.9|0
1751381160000|2025-07-01 14:46:00|414.1||414.1||414.1||414.1||2249
1751381200000|2025-07-01 14:46:40|414||414||414.1||414||2072
1751381220000|2025-07-01 14:47:00|413.9|413.8|413.9|413.7|413.9|413.8|413.8|413.7|3356
1751381230000|2025-07-01 14:47:10|413.8||413.8||413.8||413.8||0
1751381250000|2025-07-01 14:47:30||413.6||413.6||413.6||413.6|732
1751381260000|2025-07-01 14:47:40|413.7||413.7||413.7||413.7||0
1751381280000|2025-07-01 14:48:00|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|1804
1751381290000|2025-07-01 14:48:10|413.9||413.9||413.9||413.9||1105
1751381300000|2025-07-01 14:48:20||413.8||413.8||413.8||413.8|347
1751381320000|2025-07-01 14:48:40|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|2249
1751381330000|2025-07-01 14:48:50||413.6||413.6||413.6||413.6|1440
1751381350000|2025-07-01 14:49:10|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|0
1751381380000|2025-07-01 14:49:40|||||||||2249
1751381390000|2025-07-01 14:49:50|||||||||150
1751381410000|2025-07-01 14:50:10|414|413.9|414|413.9|414|413.9|414|413.9|1600
1751381420000|2025-07-01 14:50:20|||||||||200
1751381450000|2025-07-01 14:50:50|413.9|413.8|413.8|413.7|413.9|413.8|413.8|413.7|2842
1751381480000|2025-07-01 14:51:20|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|0
1751381500000|2025-07-01 14:51:40||413.7||413.7||413.7||413.7|0
1751381520000|2025-07-01 14:52:00|414|413.8|414|413.8|414|413.8|414|413.8|2249
1751381540000|2025-07-01 14:52:20||413.9||413.9||413.9||413.9|0
1751381600000|2025-07-01 14:53:20|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|1048
1751381620000|2025-07-01 14:53:40|||||||||1460
1751381630000|2025-07-01 14:53:50|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1751381640000|2025-07-01 14:54:00||413.6||413.6||413.6||413.6|0
1751381690000|2025-07-01 14:54:50|||||||||250
1751381700000|2025-07-01 14:55:00||413.7||413.7||413.7||413.7|2052
1751381710000|2025-07-01 14:55:10|413.9||413.9||413.9||413.9||0
1751381830000|2025-07-01 14:57:10|413.8||413.8||413.8||413.8||1900
1751381840000|2025-07-01 14:57:20||413.6||413.6||413.6||413.6|161
1751381860000|2025-07-01 14:57:40||413.7||413.7||413.7||413.7|50
1751381880000|2025-07-01 14:58:00|413.7|413.5|413.7|413.6|413.7|413.6|413.7|413.5|85
1751381890000|2025-07-01 14:58:10||413.5||413.6||413.6||413.5|0
1751381900000|2025-07-01 14:58:20|413.8||413.8||413.8||413.8||2249
1751381930000|2025-07-01 14:58:50||413.7||413.7||413.7||413.7|0
1751381940000|2025-07-01 14:59:00|413.9||413.9||413.9||413.9||2249
1751381960000|2025-07-01 14:59:20|414|413.8|414|413.8|414|413.8|414|413.8|0
1751382000000|2025-07-01 15:00:00|413.9|413.7|413.9|413.7|413.9|413.8|413.9|413.7|962
1751382010000|2025-07-01 15:00:10||413.8||413.7||413.8||413.7|0
1751382030000|2025-07-01 15:00:30|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|2249
1751382050000|2025-07-01 15:00:50|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|150
1751382060000|2025-07-01 15:01:00||413.8||413.8||413.8||413.8|0
1751382070000|2025-07-01 15:01:10|414||413.9||414||413.9||130
1751382110000|2025-07-01 15:01:50|||||||||1064
1751382120000|2025-07-01 15:02:00|414|413.9|414|413.9|414|413.9|414|413.9|1
1751382130000|2025-07-01 15:02:10|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|430
1751382140000|2025-07-01 15:02:20|||||||||1436
1751382170000|2025-07-01 15:02:50|414|413.9|413.9|413.8|414|413.9|413.9|413.8|15
1751382180000|2025-07-01 15:03:00|414|413.9|414.1|413.9|414.1|413.9|414|413.9|2054
1751382200000|2025-07-01 15:03:20|414|413.8|413.9|413.8|414|413.8|413.9|413.8|0
1751382210000|2025-07-01 15:03:30|414|413.9|414|413.9|414|413.9|414|413.9|0
1751382230000|2025-07-01 15:03:50||413.8||413.8||413.8||413.8|1132
1751382240000|2025-07-01 15:04:00||413.9||413.9||413.9||413.8|0
1751382310000|2025-07-01 15:05:10|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|2488
1751382340000|2025-07-01 15:05:40|414|413.9|414|413.9|414|413.9|414|413.9|376
1751382350000|2025-07-01 15:05:50|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|2249
1751382360000|2025-07-01 15:06:00|414||414||414||414||0
1751382370000|2025-07-01 15:06:10||413.9||413.8||413.9||413.8|270
1751382390000|2025-07-01 15:06:30||413.9||413.9||413.9||413.9|0
1751382410000|2025-07-01 15:06:50|414.1|414|414.1|413.9|414.1|414|414.1|413.9|982
1751382440000|2025-07-01 15:07:20|414|414|414.1|414|414.1|414|414|414|1272
1751382450000|2025-07-01 15:07:30||413.9||413.9||413.9||413.9|1573
1751382480000|2025-07-01 15:08:00|414|414|414.1|414|414.1|414|414|414|3000
1751382490000|2025-07-01 15:08:10|414.2|414.1|414.3|414.1|414.3|414.1|414.2|414.1|0
1751382500000|2025-07-01 15:08:20|414.2||414.2||414.2||414.2||0
1751382520000|2025-07-01 15:08:40|||||||||892
1751382530000|2025-07-01 15:08:50||414||414||414||414|0
1751382550000|2025-07-01 15:09:10|||||||||2249
1751382630000|2025-07-01 15:10:30||414.1||414.1||414.1||414.1|1437
1751382660000|2025-07-01 15:11:00|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|2300
1751382670000|2025-07-01 15:11:10|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|1347
1751382680000|2025-07-01 15:11:20|414.3|414.2|414.3|414.1|414.3|414.2|414.3|414.1|1965
1751382710000|2025-07-01 15:11:50||414.2||414.2||414.2||414.2|950
1751382720000|2025-07-01 15:12:00|414.4|414.3|414.4|414.2|414.4|414.3|414.4|414.2|95
1751382730000|2025-07-01 15:12:10||414.3||414.2||414.3||414.2|2027
1751382750000|2025-07-01 15:12:30||414.3||414.3||414.3||414.3|0
1751382770000|2025-07-01 15:12:50|414.5|414.4|414.5|414.3|414.5|414.4|414.5|414.3|2381
1751382780000|2025-07-01 15:13:00||414.4||414.4||414.4||414.4|787
1751382790000|2025-07-01 15:13:10|||||||||1300
1751382820000|2025-07-01 15:13:40|||||||||2249
1751382850000|2025-07-01 15:14:10|414.6|414.5|414.6|414.4|414.6|414.5|414.6|414.4|4054
1751382870000|2025-07-01 15:14:30|||||||||1219
1751382910000|2025-07-01 15:15:10|414.7|414.4|414.5|414.2|414.7|414.4|414.5|414.2|1605
1751382920000|2025-07-01 15:15:20|414.6|414.3|414.6|414.3|414.6|414.3|414.6|414.3|1164
1751382930000|2025-07-01 15:15:30|414.5|414.2|414.5|414.2|414.6|414.3|414.5|414.2|0
1751382940000|2025-07-01 15:15:40|414.6|414.3|414.6|414.3|414.6|414.3|414.6|414.3|0
1751382950000|2025-07-01 15:15:50|414.5|414.2|414.5|414.2|414.6|414.3|414.5|414.2|0
1751382960000|2025-07-01 15:16:00|414.6|414.3|414.5|414.3|414.6|414.4|414.5|414.3|1807
1751382970000|2025-07-01 15:16:10|414.6|414.2|414.6|414.4|414.6|414.4|414.5|414.2|967
1751382980000|2025-07-01 15:16:20|414.7|414.3|414.7|414.4|414.7|414.4|414.7|414.3|135
1751383010000|2025-07-01 15:16:50||414.5||414.5||414.5||414.5|0
1751383020000|2025-07-01 15:17:00|414.6|414.4|414.6|414.3|414.6|414.4|414.6|414.3|0
1751383040000|2025-07-01 15:17:20|414.7|414.4|414.7|414.4|414.7|414.4|414.7|414.4|0
1751383050000|2025-07-01 15:17:30|414.6|414.3|414.6|414.4|414.6|414.4|414.6|414.3|0
1751383060000|2025-07-01 15:17:40|414.7|414.5|414.6|414.4|414.7|414.5|414.5|414.3|2554
1751383070000|2025-07-01 15:17:50|414.5|414.3|414.3|414.1|414.6|414.4|414.3|414.1|1524
1751383080000|2025-07-01 15:18:00|414.4|414|414.3|414|414.4|414.2|414.3|414|1302
1751383090000|2025-07-01 15:18:10|414.4|414.1|414.4|414.1|414.4|414.1|414.4|414.1|0
1751383110000|2025-07-01 15:18:30|414.3|414|414.4|414.1|414.4|414.1|414.3|414|0
1751383120000|2025-07-01 15:18:40|414.2|414|414.2|414|414.2|414|414.2|414|0
1751383130000|2025-07-01 15:18:50|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|0
1751383140000|2025-07-01 15:19:00|414.2|414|414.3|414|414.3|414.1|414.2|414|5631
1751383150000|2025-07-01 15:19:10|414.2|413.9|414.2|413.9|414.2|413.9|414.2|413.9|0
1751383160000|2025-07-01 15:19:20|414.3|414|414.3|414|414.3|414|414.3|414|0
1751383170000|2025-07-01 15:19:30|414.2|413.9|414.2|414|414.3|414.1|414.1|413.9|2328
1751383180000|2025-07-01 15:19:40|414.1|413.9|414.2|414|414.2|414|414.1|413.9|5910
1751383190000|2025-07-01 15:19:50|414.1|413.9|414.2|413.9|414.2|413.9|414.1|413.9|0
1751383200000|2025-07-01 15:20:00|414.1|414|414.2|414|414.2|414|414.1|413.9|2179
1751383210000|2025-07-01 15:20:10|414.1|413.9|414.2|414|414.2|414|414.1|413.9|1314
1751383220000|2025-07-01 15:20:20|414.1|413.9|414.2|414|414.2|414|414.1|413.9|0
1751383230000|2025-07-01 15:20:30|414.1|413.9|414.1|413.9|414.2|414|414.1|413.9|300
1751383240000|2025-07-01 15:20:40|414.2|414|414.2|414|414.2|414|414.2|414|2179
1751383250000|2025-07-01 15:20:50|414.1|413.9|414.2|414|414.2|414|414.1|413.9|0
1751383260000|2025-07-01 15:21:00|414.3|414.1|414.3|414.1|414.3|414.1|414.2|414|5418
1751383270000|2025-07-01 15:21:10|414.2|414|414.2|414|414.3|414|414.2|414|5922
1751383280000|2025-07-01 15:21:20|414.1|413.9|414.2|414|414.2|414|414.1|413.9|0
1751383290000|2025-07-01 15:21:30|414.1|413.9|414.1|413.9|414.2|414|414.1|413.9|1068
1751383300000|2025-07-01 15:21:40|414.2|414|414.2|414|414.2|414|414.1|413.9|1413
1751383310000|2025-07-01 15:21:50|414.1|413.9|414.2|414|414.2|414|414.1|413.9|0
1751383320000|2025-07-01 15:22:00|414.1|413.9|414.2|414|414.2|414|414.1|413.9|0
1751383330000|2025-07-01 15:22:10|414.1|413.9|414.2|414|414.2|414|414.1|413.9|0
1751383340000|2025-07-01 15:22:20|414.1|413.9|414.1|413.9|414.2|414|414.1|413.9|137
1751383350000|2025-07-01 15:22:30|414.2|414|414.1|413.9|414.2|414|414.1|413.9|1225
1751383360000|2025-07-01 15:22:40|414.2|414|414.2|414|414.2|414|414.2|414|0
1751383370000|2025-07-01 15:22:50|414.1|413.9|414.1|413.9|414.2|414|414.1|413.9|1082
1751383380000|2025-07-01 15:23:00|414|413.8|414|413.8|414.1|413.9|414|413.8|2683
1751383390000|2025-07-01 15:23:10|||||||||1314
1751383410000|2025-07-01 15:23:30|414.1|413.9|414.1|413.9|414.1|413.9|414|413.8|1363
1751383420000|2025-07-01 15:23:40|414|413.8|414.1|413.9|414.1|413.9|414|413.8|792
1751383430000|2025-07-01 15:23:50|414|413.8|414|413.7|414.1|413.9|414|413.7|0
1751383440000|2025-07-01 15:24:00|414.1|413.8|414.1|413.9|414.1|413.9|414.1|413.8|1226
1751383450000|2025-07-01 15:24:10|414|413.8|414|413.8|414|413.8|413.9|413.7|2274
1751383460000|2025-07-01 15:24:20|413.9|413.7|413.9|413.7|414|413.8|413.9|413.7|760
1751383470000|2025-07-01 15:24:30|414|413.8|413.9|413.7|414|413.8|413.9|413.7|6437
1751383480000|2025-07-01 15:24:40|414||414||414||414||567
1751383490000|2025-07-01 15:24:50|413.9|413.6|413.9|413.6|414|413.7|413.9|413.6|788
1751383500000|2025-07-01 15:25:00|414|413.7|413.9|413.6|414|413.7|413.9|413.6|1220
1751383510000|2025-07-01 15:25:10|414|413.7|413.9|413.7|414|413.7|413.9|413.6|0
1751383520000|2025-07-01 15:25:20|414|413.8|413.9|413.7|414|413.8|413.9|413.7|0
1751383530000|2025-07-01 15:25:30|414|413.8|414|413.8|414|413.8|414|413.8|503
1751383540000|2025-07-01 15:25:40|413.9|413.7|414|413.8|414|413.8|413.9|413.7|781
1751383550000|2025-07-01 15:25:50|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|586
1751383560000|2025-07-01 15:26:00|414|413.8|414|413.8|414|413.8|413.9|413.7|544
1751383570000|2025-07-01 15:26:10|413.9|413.7|414|413.8|414|413.8|413.9|413.7|526
1751383580000|2025-07-01 15:26:20|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|0
1751383590000|2025-07-01 15:26:30|414|413.8|413.9|413.7|414|413.8|413.9|413.7|6118
1751383600000|2025-07-01 15:26:40|414|413.6|414|413.7|414|413.7|414|413.6|0
1751383610000|2025-07-01 15:26:50|413.9|413.8|414|413.8|414|413.8|413.9|413.8|1178
1751383620000|2025-07-01 15:27:00|413.9|413.7|414|413.8|414|413.8|413.9|413.7|378
1751383630000|2025-07-01 15:27:10|413.9|413.7|414|413.8|414|413.8|413.9|413.6|0
1751383640000|2025-07-01 15:27:20|413.9|413.6|413.9|413.6|413.9|413.6|413.9|413.6|0
1751383650000|2025-07-01 15:27:30|414|413.8|414|413.8|414|413.8|413.9|413.7|2683
1751383660000|2025-07-01 15:27:40|413.9|413.7|414|413.8|414|413.8|413.9|413.7|526
1751383670000|2025-07-01 15:27:50|413.9|413.7|413.9|413.7|414|413.8|413.9|413.7|862
1751383680000|2025-07-01 15:28:00|414|413.8|414|413.7|414.1|413.8|413.9|413.7|354
1751383690000|2025-07-01 15:28:10|414.1|413.8|413.9|413.7|414.1|413.8|413.9|413.7|0
1751383700000|2025-07-01 15:28:20|414|413.6|414|413.7|414|413.7|413.9|413.6|936
1751383710000|2025-07-01 15:28:30|413.9|413.6|413.9|413.6|413.9|413.6|413.9|413.6|0
1751383720000|2025-07-01 15:28:40|414|413.7|413.9|413.6|414|413.7|413.9|413.6|0
1751383730000|2025-07-01 15:28:50||413.7||413.7||413.7||413.7|2373
1751383740000|2025-07-01 15:29:00|414|413.8|414|413.8|414.1|413.9|413.9|413.7|2249
1751383750000|2025-07-01 15:29:10|414.1||414.1||414.1||414.1||0
1751383760000|2025-07-01 15:29:20|414|413.7|414|413.8|414|413.8|413.9|413.7|0
1751383770000|2025-07-01 15:29:30|413.9|413.7|414|413.7|414|413.8|413.9|413.7|3478
1751383780000|2025-07-01 15:29:40|413.9|413.8|413.9|413.7|414|413.8|413.9|413.7|290
1751383790000|2025-07-01 15:29:50|414|413.8|414.2|413.9|414.2|413.9|413.9|413.7|781
1751439620000|2025-07-02 07:00:20|413.8|413.1|413.8|413.3|413.9|413.3|413.8|413.1|0
1751439630000|2025-07-02 07:00:30|413.7|413.4|413.8|413.4|413.8|413.4|413.7|413.4|0
1751439640000|2025-07-02 07:00:40|413.9|413.5|413.8|413.4|413.9|413.5|413.8|413.4|0
1751439650000|2025-07-02 07:00:50|413.9|413.5|413.7|413.2|413.9|413.5|413.6|413.2|904
1751439660000|2025-07-02 07:01:00|413.9|413.3|414.3|414|414.4|414|413.8|413.2|7454
1751439670000|2025-07-02 07:01:10|414.4|414.1|414.6|414.3|414.6|414.3|414.4|414.1|1016
1751439680000|2025-07-02 07:01:20|414.8||414.8||414.8||414.8||802
1751439690000|2025-07-02 07:01:30|414.9|414.6|415.1|414.7|415.1|414.7|414.9|414.6|483
1751439700000|2025-07-02 07:01:40|415|414.8|415.3|414.8|415.3|414.8|415|414.7|0
1751439710000|2025-07-02 07:01:50|415.2|414.7|415.1|414.7|415.3|414.8|415.1|414.7|1263
1751439720000|2025-07-02 07:02:00|415|414.6|414.6|414.1|415|414.6|414.6|414.1|150
1751439740000|2025-07-02 07:02:20|414.5|414.3|414.5|414.2|414.5|414.3|414.5|414.2|929
1751439750000|2025-07-02 07:02:30|414.8|414.3|414.7|414.2|414.8|414.3|414.7|414.2|377
1751439760000|2025-07-02 07:02:40|415.1|414.6|415|414.5|415.1|414.6|415|414.5|1609
1751439770000|2025-07-02 07:02:50|415.1|414.6|415.1|414.6|415.1|414.6|415|414.5|0
1751439780000|2025-07-02 07:03:00|||||||||1182
1751439790000|2025-07-02 07:03:10|415|414.5|415|414.5|415|414.5|415|414.5|0
1751439800000|2025-07-02 07:03:20|415.1|414.6|415.3|414.8|415.3|414.8|415|414.5|1584
1751439810000|2025-07-02 07:03:30|415.2|414.7|415.2|414.7|415.3|414.8|415.2|414.7|0
1751439820000|2025-07-02 07:03:40||414.8||414.8||414.8||414.8|0
1751439830000|2025-07-02 07:03:50|415.3|414.9|415.2|414.8|415.3|414.9|415.2|414.8|0
1751439840000|2025-07-02 07:04:00|415.3|414.9|415|414.5|415.3|414.9|414.9|414.4|1579
1751439850000|2025-07-02 07:04:10|414.9|414.4|415|414.5|415|414.5|414.9|414.4|0
1751439860000|2025-07-02 07:04:20|414.8|414.4|414.8|414.4|414.9|414.5|414.8|414.4|1524
1751439870000|2025-07-02 07:04:30|414.7|414.3|414.8|414.4|414.8|414.4|414.7|414.3|0
1751439880000|2025-07-02 07:04:40|414.7|414.3|414.6|414.3|414.7|414.3|414.6|414.3|1048
1751439890000|2025-07-02 07:04:50|414.7|414.2|414.7|414.2|414.7|414.2|414.6|414.2|435
1751439900000|2025-07-02 07:05:00|414.8|414.3|414.4|413.9|414.8|414.3|414.4|413.9|0
1751439910000|2025-07-02 07:05:10|414.5|414|414.8|414.3|414.8|414.3|414.4|413.9|192
1751439920000|2025-07-02 07:05:20|414.7|414.2|414.8|414.3|414.8|414.3|414.7|414.2|0
1751439930000|2025-07-02 07:05:30|414.9|414.4|414.8|414.3|414.9|414.4|414.8|414.3|0
1751439940000|2025-07-02 07:05:40|414.9|414.4|414.8|414.3|414.9|414.4|414.8|414.3|0
1751439950000|2025-07-02 07:05:50|414.7|414.2|414.7|414.2|414.7|414.2|414.7|414.2|0
1751439960000|2025-07-02 07:06:00|414.8|414.3|414.7|414.2|414.8|414.3|414.7|414.2|0
1751439970000|2025-07-02 07:06:10|414.8|414.3|414.4|414.1|414.8|414.3|414.4|414.1|1241
1751439980000|2025-07-02 07:06:20|414.3|413.9|414.2|413.7|414.3|413.9|414.2|413.7|602
1751439990000|2025-07-02 07:06:30|414.3|413.8|414.3|413.8|414.3|413.8|414.3|413.8|0
1751440000000|2025-07-02 07:06:40|414.1|413.6|414.1|413.6|414.2|413.7|414.1|413.6|866
1751440010000|2025-07-02 07:06:50|414|413.5|414|413.5|414|413.5|414|413.5|0
1751440030000|2025-07-02 07:07:10|414.1|413.6|413.9|413.5|414.1|413.6|413.8|413.5|2961
1751440040000|2025-07-02 07:07:20||413.6||413.6||413.6||413.6|422
1751440050000|2025-07-02 07:07:30|413.8|413.5|413.8|413.5|413.8|413.5|413.8|413.5|0
1751440070000|2025-07-02 07:07:50|413.9|413.6|413.9|413.6|414|413.6|413.8|413.5|823
1751440080000|2025-07-02 07:08:00|414|413.7|414|413.7|414|413.7|413.9|413.6|3596
1751440090000|2025-07-02 07:08:10|413.9|413.6|414|413.7|414|413.7|413.9|413.6|0
1751440100000|2025-07-02 07:08:20|413.9|413.6|414.1|413.7|414.1|413.7|413.9|413.6|0
1751440110000|2025-07-02 07:08:30|413.9|413.5|414|413.6|414|413.6|413.9|413.5|960
1751440120000|2025-07-02 07:08:40|413.9|413.5|413.8|413.4|413.9|413.5|413.7|413.4|416
1751440130000|2025-07-02 07:08:50|413.7|413.5|413.7|413.4|413.8|413.5|413.7|413.4|0
1751440140000|2025-07-02 07:09:00|413.8|413.5|413.7|413.4|413.8|413.5|413.7|413.4|0
1751440150000|2025-07-02 07:09:10|413.8|413.5|413.8|413.5|413.8|413.5|413.8|413.5|0
1751440160000|2025-07-02 07:09:20|413.7|413.4|413.2|412.8|413.8|413.5|413.2|412.8|981
1751440170000|2025-07-02 07:09:30|413.1|412.7|413.2|412.8|413.2|412.8|413.1|412.7|0
1751440180000|2025-07-02 07:09:40|413.1|412.7|413.2|412.8|413.2|412.8|413.1|412.7|0
1751440190000|2025-07-02 07:09:50|413.3|412.9|413.2|412.8|413.3|412.9|413.2|412.8|0
1751440200000|2025-07-02 07:10:00|413.3|412.9|413.3|412.9|413.3|412.9|413.2|412.8|0
1751440210000|2025-07-02 07:10:10|413.2|412.8|413.1|412.8|413.2|412.8|413.1|412.8|0
1751440220000|2025-07-02 07:10:20|413.2|412.9|413.1|412.7|413.2|412.9|413.1|412.7|877
1751440230000|2025-07-02 07:10:30||412.8||412.8||412.8||412.8|0
1751440240000|2025-07-02 07:10:40|412.9|412.5|412.8|412.4|412.9|412.5|412.8|412.4|0
1751440250000|2025-07-02 07:10:50|412.9|412.5|412.8|412.4|412.9|412.5|412.8|412.4|0
1751440260000|2025-07-02 07:11:00|412.9|412.5|412.8|412.4|412.9|412.5|412.8|412.4|0
1751440270000|2025-07-02 07:11:10|412.7|412.5|412.8|412.5|412.8|412.5|412.7|412.5|2600
1751440280000|2025-07-02 07:11:20|412.7|412.4|412.8|412.5|412.8|412.5|412.7|412.4|625
1751440290000|2025-07-02 07:11:30|412.9|412.6|412.7|412.4|412.9|412.6|412.6|412.3|876
1751440300000|2025-07-02 07:11:40|412.6|412.3|412.6|412.3|412.6|412.3|412.6|412.3|0
1751440310000|2025-07-02 07:11:50|412.7|412.4|412.6|412.3|412.7|412.4|412.6|412.3|0
1751440320000|2025-07-02 07:12:00|412.7|412.4|412.7|412.4|412.7|412.4|412.7|412.4|0
1751440340000|2025-07-02 07:12:20|412.6|412.3|412.6|412.3|412.6|412.3|412.6|412.3|0
1751440350000|2025-07-02 07:12:30|412.5|412.2|412.6|412.3|412.6|412.3|412.5|412.2|876
1751440360000|2025-07-02 07:12:40|412.5|412.2|412.5|412.2|412.6|412.3|412.5|412.2|2000
1751440370000|2025-07-02 07:12:50|412.6|412.3|412.5|412.2|412.6|412.3|412.5|412.2|872
1751440380000|2025-07-02 07:13:00|412.4|412.1|412.3|411.9|412.5|412.2|412.3|411.9|974
1751440390000|2025-07-02 07:13:10|412.4|412|412.3|411.9|412.4|412|412.3|411.9|1219
1751440400000|2025-07-02 07:13:20|412.4|412|412|411.7|412.4|412|411.9|411.6|1189
1751440410000|2025-07-02 07:13:30|411.9|411.6|412.1|411.7|412.1|411.7|411.9|411.6|936
1751440440000|2025-07-02 07:14:00|412|411.6|411.8|411.5|412.1|411.7|411.8|411.5|2072
1751440450000|2025-07-02 07:14:10|411.9|411.6|412|411.7|412|411.7|411.9|411.6|451
1751440460000|2025-07-02 07:14:20|411.9|411.6|411.9|411.6|411.9|411.6|411.9|411.6|0
1751440470000|2025-07-02 07:14:30|412|411.7|412.1|411.7|412.1|411.7|412|411.6|3658
1751440480000|2025-07-02 07:14:40|412|411.6|412|411.6|412|411.6|412|411.6|0
1751440490000|2025-07-02 07:14:50|412.2|411.9|412.1|411.8|412.2|411.9|412.1|411.8|433
1751440500000|2025-07-02 07:15:00|412.3|412|412.3|411.9|412.3|412|412.3|411.9|2409
1751440510000|2025-07-02 07:15:10|412.4|412|412.4|412|412.4|412|412.4|412|0
1751440520000|2025-07-02 07:15:20|412.3|411.9|412.3|412|412.3|412|412.3|411.9|2485
1751440530000|2025-07-02 07:15:30|412.2|411.9|412.1|411.8|412.3|412|412.1|411.8|1044
1751440540000|2025-07-02 07:15:40|412.2|411.9|412.3|411.9|412.3|411.9|412.1|411.8|0
1751440570000|2025-07-02 07:16:10|411.9|411.7|411.9|411.6|411.9|411.7|411.9|411.6|0
1751440590000|2025-07-02 07:16:30|411.6|411.3|411.6|411.3|411.6|411.3|411.6|411.3|2586
1751440600000|2025-07-02 07:16:40|411.5||411.6||411.6||411.5||0
1751440650000|2025-07-02 07:17:30|411.5||411.5||411.5||411.5||0
1751440700000|2025-07-02 07:18:20|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|535
1751440770000|2025-07-02 07:19:30|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|735
1751440780000|2025-07-02 07:19:40|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|675
1751440800000|2025-07-02 07:20:00|411.2|410.9|411.2|410.9|411.2|410.9|411.2|410.9|1082
1751440810000|2025-07-02 07:20:10|411.3|411|411.3|411|411.3|411|411.3|411|0
1751440840000|2025-07-02 07:20:40||411.2||411.2||411.2||411.2|0
1751440850000|2025-07-02 07:20:50|411.4||411.3||411.4||411.3||0
1751440880000|2025-07-02 07:21:20|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1751440890000|2025-07-02 07:21:30||411.2||411.2||411.2||411.2|702
1751440910000|2025-07-02 07:21:50|411.5|411.3|411.5|411.3|411.5|411.3|411.4|411.2|2760
1751440930000|2025-07-02 07:22:10||411.2||411.3||411.3||411.2|1380
1751440940000|2025-07-02 07:22:20|411.4||411.5||411.5||411.4||431
1751441010000|2025-07-02 07:23:30|411.2|411|411.2|411|411.2|411|411.2|411|1230
1751441020000|2025-07-02 07:23:40|411|410.8|411|410.8|411|410.8|411|410.8|0
1751441040000|2025-07-02 07:24:00|||||||||2000
1751441060000|2025-07-02 07:24:20||410.9||410.9||410.9||410.9|386
1751441080000|2025-07-02 07:24:40|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|882
1751441090000|2025-07-02 07:24:50|411.4|411.4|411.6|411.5|411.6|411.5|411.4|411.4|2569
1751441100000|2025-07-02 07:25:00|411.7||411.6||411.7||411.6||2598
1751441110000|2025-07-02 07:25:10|||||||||433
1751441130000|2025-07-02 07:25:30|411.7||411.7||411.7||411.7||0
1751441140000|2025-07-02 07:25:40|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|110
1751441150000|2025-07-02 07:25:50||411.7||411.7||411.7||411.7|1674
1751441160000|2025-07-02 07:26:00|412|411.8|412|411.9|412.1|411.9|412|411.8|3110
1751441180000|2025-07-02 07:26:20|412.1|412|412.2|412|412.2|412|412.1|412|744
1751441280000|2025-07-02 07:28:00|||||||||25
1751441290000|2025-07-02 07:28:10|412.1||412.1||412.1||412.1||0
1751441320000|2025-07-02 07:28:40|||||||||1931
1751441330000|2025-07-02 07:28:50|||||||||747
1751441340000|2025-07-02 07:29:00|||||||||1824
1751441370000|2025-07-02 07:29:30|412|411.9|412|411.9|412|411.9|412|411.9|0
1751441390000|2025-07-02 07:29:50|||||||||527
1751441400000|2025-07-02 07:30:00|||||||||2464
1751441420000|2025-07-02 07:30:20|411.9|411.7|411.9|411.7|411.9|411.7|411.9|411.7|236
1751441430000|2025-07-02 07:30:30|411.8|411.6|411.6|411.5|411.8|411.6|411.6|411.5|1900
1751441490000|2025-07-02 07:31:30||411.4||411.4||411.4||411.4|736
1751441500000|2025-07-02 07:31:40||411.5||411.5||411.5||411.5|0
1751441510000|2025-07-02 07:31:50|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1751441560000|2025-07-02 07:32:40|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|0
1751441590000|2025-07-02 07:33:10|411.8|411.7|411.8|411.7|411.8|411.7|411.7|411.5|788
1751441600000|2025-07-02 07:33:20||411.6||411.6||411.6||411.6|0
1751441630000|2025-07-02 07:33:50|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|106
1751441650000|2025-07-02 07:34:10|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|437
1751441690000|2025-07-02 07:34:50|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|601
1751441710000|2025-07-02 07:35:10|411.6|411.4|411.6|411.3|411.6|411.4|411.6|411.3|326
1751441720000|2025-07-02 07:35:20|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1751441730000|2025-07-02 07:35:30||411.3||411.3||411.3||411.3|355
1751441740000|2025-07-02 07:35:40|411.5|411.4|411.6|411.5|411.6|411.5|411.5|411.4|1238
1751441750000|2025-07-02 07:35:50|||||||||318
1751441770000|2025-07-02 07:36:10||411.4||411.4||411.4||411.4|1330
1751441790000|2025-07-02 07:36:30|411.5||411.5||411.5||411.5||0
1751441810000|2025-07-02 07:36:50|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|1335
1751441830000|2025-07-02 07:37:10|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|5078
1751441860000|2025-07-02 07:37:40|411.8|411.7|411.9|411.8|411.9|411.8|411.8|411.7|1339
1751441880000|2025-07-02 07:38:00|412.1|412|412.1|412|412.1|412|412.1|412|0
1751441890000|2025-07-02 07:38:10|412|411.9|411.9|411.8|412|411.9|411.9|411.8|1051
1751441900000|2025-07-02 07:38:20|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|294
1751441940000|2025-07-02 07:39:00|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|355
1751441990000|2025-07-02 07:39:50|411.8|411.7|411.8|411.7|411.9|411.7|411.8|411.7|0
1751442010000|2025-07-02 07:40:10|411.7|411.6|411.7|411.5|411.7|411.6|411.7|411.5|284
1751442040000|2025-07-02 07:40:40||411.6||411.6||411.6||411.6|0
1751442100000|2025-07-02 07:41:40|||||||||47
1751442120000|2025-07-02 07:42:00|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|514
1751442130000|2025-07-02 07:42:10||411.4||411.3||411.4||411.3|1084
1751442140000|2025-07-02 07:42:20||411.4||411.4||411.4||411.4|0
1751442150000|2025-07-02 07:42:30|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|0
1751442180000|2025-07-02 07:43:00|||||||||1002
1751442190000|2025-07-02 07:43:10||411.4||411.4||411.4||411.4|0
1751442210000|2025-07-02 07:43:30|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|877
1751442220000|2025-07-02 07:43:40|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|524
1751442240000|2025-07-02 07:44:00|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1751442260000|2025-07-02 07:44:20|411.5||411.5||411.5||411.5||0
1751442300000|2025-07-02 07:45:00|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|977
1751442310000|2025-07-02 07:45:10||411.4||411.4||411.4||411.4|0
1751442320000|2025-07-02 07:45:20|411.5|411.2|411.5|411.3|411.5|411.3|411.5|411.2|339
1751442330000|2025-07-02 07:45:30|||||||||879
1751442370000|2025-07-02 07:46:10|411.6||411.5||411.6||411.5||0
1751442380000|2025-07-02 07:46:20|411.6||411.5||411.6||411.5||0
1751442390000|2025-07-02 07:46:30|411.6|411.4|411.5|411.4|411.6|411.4|411.5|411.4|268
1751442400000|2025-07-02 07:46:40||411.3||411.3||411.3||411.3|0
1751442410000|2025-07-02 07:46:50|411.2|411|411.3|411.1|411.3|411.2|411.2|411|494
1751442430000|2025-07-02 07:47:10||411.2||411.2||411.2||411.2|1281
1751442440000|2025-07-02 07:47:20|411.4||411.4||411.4||411.4||0
1751442500000|2025-07-02 07:48:20|411.3|411.3|411.4|411.3|411.4|411.3|411.3|411.3|0
1751442550000|2025-07-02 07:49:10|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|150
1751442570000|2025-07-02 07:49:30|411.5||411.6||411.6||411.5||1830
1751442610000|2025-07-02 07:50:10|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|702
1751442700000|2025-07-02 07:51:40||411.5||411.5||411.5||411.5|416
1751442720000|2025-07-02 07:52:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|957
1751442760000|2025-07-02 07:52:40|||||||||244
1751442780000|2025-07-02 07:53:00|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|156
1751442800000|2025-07-02 07:53:20|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|1463
1751442870000|2025-07-02 07:54:30||411.4||411.4||411.4||411.4|0
1751442880000|2025-07-02 07:54:40|||||||||150
1751442890000|2025-07-02 07:54:50||411.3||411.3||411.3||411.3|0
1751442910000|2025-07-02 07:55:10||411.4||411.4||411.4||411.4|0
1751442930000|2025-07-02 07:55:30||411.3||411.3||411.3||411.3|100
1751442980000|2025-07-02 07:56:20||411.4||411.4||411.4||411.4|0
1751443020000|2025-07-02 07:57:00|||||||||1001
1751443030000|2025-07-02 07:57:10||411.3||411.3||411.3||411.3|410
1751443070000|2025-07-02 07:57:50|411.4||411.4||411.4||411.4||0
1751443080000|2025-07-02 07:58:00|||||||||87
1751443110000|2025-07-02 07:58:30|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|173
1751443120000|2025-07-02 07:58:40|||||||||75
1751443130000|2025-07-02 07:58:50|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|135
1751443180000|2025-07-02 07:59:40|411.3|411.2|411.3|411.1|411.3|411.2|411.3|411.1|0
1751443190000|2025-07-02 07:59:50|411|410.8|410.7|410.5|411|410.8|410.7|410.5|697
1751443210000|2025-07-02 08:00:10|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|76
1751443220000|2025-07-02 08:00:20|410.6||410.6||410.6||410.6||0
1751443240000|2025-07-02 08:00:40|410.5||410.5||410.5||410.5||0
1751443250000|2025-07-02 08:00:50|410.6||410.6||410.6||410.6||0
1751443260000|2025-07-02 08:01:00||410.5||410.5||410.5||410.5|0
1751443300000|2025-07-02 08:01:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|651
1751443310000|2025-07-02 08:01:50|||||||||60
1751443320000|2025-07-02 08:02:00|410.6||410.5||410.6||410.5||0
1751443350000|2025-07-02 08:02:30|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|182
1751443360000|2025-07-02 08:02:40|410.5||410.5||410.5||410.5||0
1751443370000|2025-07-02 08:02:50||410.3||410.3||410.3||410.3|0
1751443400000|2025-07-02 08:03:20||410.4||410.4||410.4||410.4|0
1751443430000|2025-07-02 08:03:50|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1751443480000|2025-07-02 08:04:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|500
1751443490000|2025-07-02 08:04:50|||||||||3500
1751443510000|2025-07-02 08:05:10||410.3||410.3||410.3||410.3|0
1751443520000|2025-07-02 08:05:20|410.3|410.2|410.2|410|410.3|410.2|410.2|410|1109
1751443530000|2025-07-02 08:05:30|410.1||410.1||410.1||410.1||0
1751443540000|2025-07-02 08:05:40|410|409.8|410|409.8|410|409.8|410|409.8|60
1751443550000|2025-07-02 08:05:50|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|150
1751443560000|2025-07-02 08:06:00|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|1145
1751443580000|2025-07-02 08:06:20|||||||||707
1751443590000|2025-07-02 08:06:30|410.1|410|410.1|410|410.1|410|410.1|410|0
1751443610000|2025-07-02 08:06:50|||||||||573
1751443620000|2025-07-02 08:07:00|410|409.8|410|409.8|410|409.8|410|409.8|569
1751443630000|2025-07-02 08:07:10|409.8|409.6|409.7|409.4|409.8|409.6|409.7|409.4|0
1751443660000|2025-07-02 08:07:40||409.5||409.5||409.5||409.5|0
1751443690000|2025-07-02 08:08:10|409.8||409.8||409.8||409.8||0
1751443700000|2025-07-02 08:08:20|409.7||409.7||409.7||409.7||0
1751443740000|2025-07-02 08:09:00|409.5|409.4|409.6|409.4|409.6|409.4|409.5|409.4|587
1751443770000|2025-07-02 08:09:30|409.7|409.6|409.9|409.6|409.9|409.8|409.7|409.6|3839
1751443780000|2025-07-02 08:09:40|409.8||409.8||409.8||409.8||0
1751443790000|2025-07-02 08:09:50|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|742
1751443860000|2025-07-02 08:11:00||409.6||409.6||409.6||409.6|250
1751443870000|2025-07-02 08:11:10|409.8|409.5|409.5|409.3|409.8|409.5|409.5|409.3|134
1751443880000|2025-07-02 08:11:20|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|66
1751443930000|2025-07-02 08:12:10|409.6|409.3|409.6|409.5|409.6|409.5|409.6|409.3|2092
1751443960000|2025-07-02 08:12:40|||||||||2000
1751443980000|2025-07-02 08:13:00|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1751443990000|2025-07-02 08:13:10|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|1339
1751444020000|2025-07-02 08:13:40||409.6||409.6||409.6||409.6|1461
1751444070000|2025-07-02 08:14:30|409.7|409.5|409.5|409.3|409.7|409.5|409.5|409.3|935
1751444090000|2025-07-02 08:14:50|409.6|409.4|409.5|409.3|409.6|409.4|409.5|409.3|1339
1751444100000|2025-07-02 08:15:00|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|991
1751444110000|2025-07-02 08:15:10|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|367
1751444150000|2025-07-02 08:15:50|409.6||409.6||409.6||409.6||1087
1751444160000|2025-07-02 08:16:00||409.4||409.4||409.4||409.4|0
1751444180000|2025-07-02 08:16:20||409.5||409.4||409.5||409.4|0
1751444200000|2025-07-02 08:16:40|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|150
1751444210000|2025-07-02 08:16:50|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|132
1751444220000|2025-07-02 08:17:00|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.2|664
1751444250000|2025-07-02 08:17:30|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|3300
1751444360000|2025-07-02 08:19:20|409.3|409.2|409.4|409.2|409.4|409.2|409.3|409.2|331
1751444380000|2025-07-02 08:19:40|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|150
1751444390000|2025-07-02 08:19:50|409.4||409.4||409.4||409.4||0
1751444420000|2025-07-02 08:20:20|409.5|409.6|409.8|409.6|409.8|409.6|409.5|409.6|5758
1751444430000|2025-07-02 08:20:30|409.7|409.5|409.7|409.6|409.7|409.6|409.7|409.5|92
1751444440000|2025-07-02 08:20:40|409.6|409.5|409.5|409.3|409.6|409.5|409.5|409.3|587
1751444480000|2025-07-02 08:21:20|409.7|409.5|410|409.9|410|409.9|409.7|409.5|1113
1751444490000|2025-07-02 08:21:30|410.1|410|410.1|410|410.1|410|410.1|409.9|250
1751444530000|2025-07-02 08:22:10|410|409.9|410|409.8|410|409.9|409.9|409.8|253
1751444540000|2025-07-02 08:22:20|409.9||409.9||409.9||409.9||743
1751444560000|2025-07-02 08:22:40|410||410||410||409.9||0
1751444570000|2025-07-02 08:22:50|409.9|409.7|410|409.8|410|409.8|409.9|409.7|225
1751444620000|2025-07-02 08:23:40|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|1400
1751444660000|2025-07-02 08:24:20|409.9|409.7|409.9|409.7|409.9|409.8|409.9|409.7|1400
1751444670000|2025-07-02 08:24:30||409.8||409.7||409.8||409.7|0
1751444720000|2025-07-02 08:25:20|409.8|409.6|409.8|409.7|409.8|409.7|409.8|409.6|0
1751444730000|2025-07-02 08:25:30||409.6||409.6||409.6||409.6|20
1751444740000|2025-07-02 08:25:40|409.7||409.7||409.7||409.7||0
1751444750000|2025-07-02 08:25:50|||||||||1134
1751444760000|2025-07-02 08:26:00|409.6|409.5|409.6|409.4|409.6|409.5|409.6|409.4|71
1751444780000|2025-07-02 08:26:20||409.5||409.5||409.5||409.5|0
1751444790000|2025-07-02 08:26:30||409.4||409.4||409.4||409.4|0
1751444800000|2025-07-02 08:26:40|409.5||409.6||409.6||409.5||1470
1751444830000|2025-07-02 08:27:10|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1751444890000|2025-07-02 08:28:10|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|0
1751444900000|2025-07-02 08:28:20|409.5||409.6||409.6||409.5||1727
1751444910000|2025-07-02 08:28:30|409.5||409.5||409.5||409.5||0
1751444930000|2025-07-02 08:28:50|409.4|409.3|409.3|409.2|409.4|409.3|409.3|409.2|3519
1751444940000|2025-07-02 08:29:00|409.2|409.1|409.2|409|409.2|409.1|409.2|409|77
1751444970000|2025-07-02 08:29:30||409.1||409.1||409.1||409.1|0
1751444980000|2025-07-02 08:29:40|409.1|409|409.1|409|409.1|409|409.1|409|989
1751445000000|2025-07-02 08:30:00|409.2|408.9|409.3|409.2|409.3|409.2|409.2|408.9|2195
1751445010000|2025-07-02 08:30:10||409.1||409.1||409.1||409|1440
1751445020000|2025-07-02 08:30:20|409.2|409|409.2|409|409.2|409|409.2|409|977
1751445040000|2025-07-02 08:30:40|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|0
1751445060000|2025-07-02 08:31:00|409||409||409||409||421
1751445070000|2025-07-02 08:31:10||408.8||408.8||408.8||408.8|0
1751445080000|2025-07-02 08:31:20|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1751445100000|2025-07-02 08:31:40|409.3||409.3||409.3||409.3||374
1751445130000|2025-07-02 08:32:10|409.2||409.2||409.2||409.2||0
1751445140000|2025-07-02 08:32:20||409||409||409||409|245
1751445150000|2025-07-02 08:32:30|||||||||2000
1751445170000|2025-07-02 08:32:50|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|0
1751445190000|2025-07-02 08:33:10|409.4|409.2|409.6|409.4|409.6|409.4|409.4|409.2|6447
1751445200000|2025-07-02 08:33:20|409.5||409.6||409.6||409.5||1256
1751445210000|2025-07-02 08:33:30|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|150
1751445220000|2025-07-02 08:33:40|||||||||1007
1751445250000|2025-07-02 08:34:10||409.6||409.6||409.6||409.6|0
1751445270000|2025-07-02 08:34:30|409.8||409.8||409.8||409.8||100
1751445330000|2025-07-02 08:35:30|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|991
1751445390000|2025-07-02 08:36:30|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|500
1751445410000|2025-07-02 08:36:50||409.5||409.4||409.5||409.4|3
1751445420000|2025-07-02 08:37:00|409.5||409.5||409.5||409.5||0
1751445450000|2025-07-02 08:37:30||409.3||409.3||409.3||409.3|0
1751445480000|2025-07-02 08:38:00|409.4|409|409.2|409|409.4|409|409.2|409|1745
1751445510000|2025-07-02 08:38:30|409|408.8|409|408.8|409|408.8|409|408.8|34
1751445540000|2025-07-02 08:39:00|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|0
1751445560000|2025-07-02 08:39:20||409||409||409||409|0
1751445570000|2025-07-02 08:39:30|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1751445650000|2025-07-02 08:40:50|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|1318
1751445670000|2025-07-02 08:41:10|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1751445700000|2025-07-02 08:41:40|409.5|409.4|409.6|409.5|409.6|409.5|409.5|409.4|480
1751445740000|2025-07-02 08:42:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|431
1751445760000|2025-07-02 08:42:40||409.3||409.3||409.3||409.3|0
1751445780000|2025-07-02 08:43:00|409.6|409.4|409.6|409.5|409.6|409.5|409.6|409.4|308
1751445810000|2025-07-02 08:43:30||409.4||409.4||409.4||409.4|253
1751445900000|2025-07-02 08:45:00||409.5||409.5||409.5||409.5|0
1751445930000|2025-07-02 08:45:30|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|207
1751445940000|2025-07-02 08:45:40|409.5||409.5||409.5||409.5||0
1751446040000|2025-07-02 08:47:20|409.4|409.1|409.3|409.1|409.4|409.1|409.3|409.1|0
1751446080000|2025-07-02 08:48:00|409.4|409.2|409.4|409.3|409.4|409.3|409.4|409.2|0
1751446090000|2025-07-02 08:48:10|409.5||409.5||409.5||409.5||0
1751446100000|2025-07-02 08:48:20|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|2484
1751446140000|2025-07-02 08:49:00||409.2||409.2||409.2||409.2|0
1751446190000|2025-07-02 08:49:50||409.1||409.1||409.1||409.1|150
1751446250000|2025-07-02 08:50:50|409.2|409|409.2|409|409.2|409|409.2|409|0
1751446260000|2025-07-02 08:51:00|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|391
1751446340000|2025-07-02 08:52:20|409||409.1||409.1||409||106
1751446370000|2025-07-02 08:52:50|||||||||48
1751446400000|2025-07-02 08:53:20|409|408.8|408.9|408.8|409|408.8|408.9|408.8|973
1751446410000|2025-07-02 08:53:30||408.7||408.7||408.7||408.7|915
1751446440000|2025-07-02 08:54:00|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|381
1751446470000|2025-07-02 08:54:30|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|124
1751446480000|2025-07-02 08:54:40|408.7||408.7||408.7||408.7||0
1751446520000|2025-07-02 08:55:20|408.6|408.4|408.5|408.3|408.6|408.4|408.5|408.3|676
1751446530000|2025-07-02 08:55:30||408.2||408.2||408.2||408.2|0
1751446540000|2025-07-02 08:55:40|408.4|408.3|408.5|408.3|408.5|408.3|408.4|408.3|438
1751446560000|2025-07-02 08:56:00|408.6|408.5|408.7|408.5|408.7|408.5|408.6|408.5|194
1751446580000|2025-07-02 08:56:20|408.6||408.6||408.6||408.6||0
1751446600000|2025-07-02 08:56:40|||||||||150
1751446690000|2025-07-02 08:58:10||408.4||408.4||408.4||408.4|1115
1751446740000|2025-07-02 08:59:00|||||||||1163
1751446800000|2025-07-02 09:00:00|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|1380
1751446820000|2025-07-02 09:00:20|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|921
1751446840000|2025-07-02 09:00:40|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|337
1751446930000|2025-07-02 09:02:10|408.6||408.6||408.6||408.6||1218
1751446960000|2025-07-02 09:02:40|||||||||1470
1751447130000|2025-07-02 09:05:30|408.7|408.6|408.8|408.7|408.8|408.7|408.7|408.6|1470
1751447150000|2025-07-02 09:05:50|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|529
1751447160000|2025-07-02 09:06:00|408.5|408.4|408.4|408.3|408.5|408.4|408.4|408.3|2855
1751447200000|2025-07-02 09:06:40|408.5|408.4|408.5|408.3|408.5|408.4|408.5|408.3|0
1751447230000|2025-07-02 09:07:10|408.6|408.5|408.6|408.4|408.6|408.5|408.6|408.4|1398
1751447300000|2025-07-02 09:08:20|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1600
1751447310000|2025-07-02 09:08:30|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|1840
1751447320000|2025-07-02 09:08:40|408.4|408.2|408.3|408.2|408.4|408.3|408.3|408.2|150
1751447330000|2025-07-02 09:08:50|408.4||408.4||408.4||408.4||102
1751447360000|2025-07-02 09:09:20|408.7|408.3|408.6|408.5|408.7|408.6|408.6|408.3|2374
1751447370000|2025-07-02 09:09:30|408.7||408.7||408.7||408.6||2019
1751447460000|2025-07-02 09:11:00|408.6||408.6||408.6||408.6||0
1751447470000|2025-07-02 09:11:10|408.7||408.7||408.7||408.7||246
1751447480000|2025-07-02 09:11:20|408.6|408.4|408.5|408.4|408.6|408.4|408.4|408.3|1734
1751447490000|2025-07-02 09:11:30||408.3||408.3||408.3||408.3|47
1751447520000|2025-07-02 09:12:00||408.4||408.4||408.4||408.4|0
1751447540000|2025-07-02 09:12:20|408.4|408.3|408.5|408.3|408.5|408.3|408.4|408.3|255
1751447560000|2025-07-02 09:12:40|408.6|408.5|409|408.8|409|408.8|408.6|408.5|150
1751447570000|2025-07-02 09:12:50||408.9||408.9||408.9||408.9|0
1751447590000|2025-07-02 09:13:10|||||||||1055
1751447640000|2025-07-02 09:14:00|409.1|409|409.1|409|409.1|409|409.1|409|0
1751447650000|2025-07-02 09:14:10|409.2||409.2||409.2||409.2||1840
1751447670000|2025-07-02 09:14:30||409.1||409.1||409.1||409.1|0
1751447680000|2025-07-02 09:14:40|409.1|409|409.2|409|409.2|409|409.1|409|383
1751447700000|2025-07-02 09:15:00|409|408.8|409|408.8|409|408.8|409|408.8|560
1751447710000|2025-07-02 09:15:10|408.9||408.9||408.9||408.9||0
1751447730000|2025-07-02 09:15:30|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|0
1751447750000|2025-07-02 09:15:50||409||408.9||409||408.9|270
1751447760000|2025-07-02 09:16:00||409||409||409||408.9|1840
1751447770000|2025-07-02 09:16:10|409.2||409.2||409.2||409.2||0
1751447790000|2025-07-02 09:16:30|||||||||5000
1751447900000|2025-07-02 09:18:20|409.3|409.1|409.4|409.2|409.4|409.3|409.3|409.1|1840
1751447940000|2025-07-02 09:19:00|409.6|409.3|409.6|409.4|409.6|409.4|409.6|409.3|0
1751447970000|2025-07-02 09:19:30|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1751448080000|2025-07-02 09:21:20|||||||||48
1751448090000|2025-07-02 09:21:30|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|144
1751448120000|2025-07-02 09:22:00|409.5|409.3|409.5|409.3|409.5|409.3|409.4|409.3|1840
1751448170000|2025-07-02 09:22:50|409.4||409.5||409.5||409.4||1053
1751448180000|2025-07-02 09:23:00|409.4||409.5||409.5||409.4||0
1751448240000|2025-07-02 09:24:00|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|2443
1751448330000|2025-07-02 09:25:30||409.1||409.1||409.1||409.1|345
1751448420000|2025-07-02 09:27:00|409.2|409|409.2|409|409.2|409|409.2|409|1428
1751448460000|2025-07-02 09:27:40|409.1|408.9|409.2|409.1|409.2|409.1|409.1|408.9|2087
1751448470000|2025-07-02 09:27:50|||||||||1840
1751448500000|2025-07-02 09:28:20|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|808
1751448520000|2025-07-02 09:28:40|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1751448560000|2025-07-02 09:29:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1751448600000|2025-07-02 09:30:00|409.6||409.6||409.6||409.6||0
1751448700000|2025-07-02 09:31:40|409.5|409.5|409.4|409.3|409.5|409.5|409.4|409.2|2495
1751448740000|2025-07-02 09:32:20|||||||||1366
1751448770000|2025-07-02 09:32:50||409.2||409.2||409.2||409.2|1840
1751448780000|2025-07-02 09:33:00||409.3||409.3||409.3||409.3|0
1751448880000|2025-07-02 09:34:40|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1751448910000|2025-07-02 09:35:10|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|845
1751448960000|2025-07-02 09:36:00|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1751448990000|2025-07-02 09:36:30|||||||||1840
1751449010000|2025-07-02 09:36:50|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1751449020000|2025-07-02 09:37:00|409.5||409.5||409.5||409.5||0
1751449070000|2025-07-02 09:37:50|409.4||409.4||409.4||409.4||0
1751449280000|2025-07-02 09:41:20|||||||||1245
1751449350000|2025-07-02 09:42:30|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|63
1751449460000|2025-07-02 09:44:20|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|150
1751449500000|2025-07-02 09:45:00|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1751449550000|2025-07-02 09:45:50||409.5||409.6||409.6||409.5|757
1751449560000|2025-07-02 09:46:00|409.6|409.5|409.7|409.5|409.7|409.5|409.6|409.5|1884
1751449570000|2025-07-02 09:46:10|||||||||40
1751449590000|2025-07-02 09:46:30|409.6||409.6||409.6||409.6||0
1751449640000|2025-07-02 09:47:20||409.4||409.4||409.4||409.4|945
1751449670000|2025-07-02 09:47:50|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1751449760000|2025-07-02 09:49:20||409.6||409.6||409.6||409.6|0
1751449790000|2025-07-02 09:49:50|||||||||48
1751449820000|2025-07-02 09:50:20|||||||||1328
1751449840000|2025-07-02 09:50:40|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1751449860000|2025-07-02 09:51:00|||||||||337
1751449880000|2025-07-02 09:51:20|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1751449900000|2025-07-02 09:51:40|410||410||410||410||0
1751449930000|2025-07-02 09:52:10||409.9||409.9||409.9||409.9|0
1751449940000|2025-07-02 09:52:20|409.9|409.8|410|409.8|410|409.8|409.9|409.8|0
1751449950000|2025-07-02 09:52:30|409.9|409.7|409.9|409.8|410|409.8|409.9|409.7|793
1751449970000|2025-07-02 09:52:50|410||410||410||410||0
1751450010000|2025-07-02 09:53:30|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|0
1751450050000|2025-07-02 09:54:10|410|409.8|410|409.8|410|409.8|410|409.8|0
1751450150000|2025-07-02 09:55:50|409.9|409.7|410|409.8|410|409.8|409.9|409.7|2775
1751450160000|2025-07-02 09:56:00|410.1|409.9|410.1|410|410.1|410|410.1|409.9|1093
1751450180000|2025-07-02 09:56:20|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1751450300000|2025-07-02 09:58:20|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1751450310000|2025-07-02 09:58:30|410.4||410.4||410.4||410.4||0
1751450340000|2025-07-02 09:59:00|410.3|410.3|410.3|410.1|410.3|410.3|410.3|410.1|1379
1751450400000|2025-07-02 10:00:00||410.2||410.2||410.2||410.2|0
1751450420000|2025-07-02 10:00:20|410.4||410.3||410.4||410.3||0
1751450520000|2025-07-02 10:02:00|410.4|410.4|410.5|410.4|410.5|410.4|410.4|410.4|0
1751450560000|2025-07-02 10:02:40|410.6|410.5|410.8|410.6|410.8|410.6|410.6|410.5|435
1751450580000|2025-07-02 10:03:00|410.8|410.5|410.8|410.6|410.9|410.7|410.8|410.5|0
1751450590000|2025-07-02 10:03:10|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1751450600000|2025-07-02 10:03:20|||||||||1228
1751450610000|2025-07-02 10:03:30|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1751450630000|2025-07-02 10:03:50|410.9|410.7|410.9|410.7|410.9|410.7|410.8|410.6|0
1751450640000|2025-07-02 10:04:00|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1751450690000|2025-07-02 10:04:50|410.9|410.7|410.7|410.5|410.9|410.7|410.7|410.4|347
1751450700000|2025-07-02 10:05:00|410.8|410.6|410.8|410.6|410.8|410.6|410.7|410.5|0
1751450710000|2025-07-02 10:05:10|410.7|410.5|410.8|410.6|410.8|410.6|410.7|410.5|0
1751450730000|2025-07-02 10:05:30|410.7|410.5|410.7|410.4|410.8|410.5|410.7|410.4|0
1751450750000|2025-07-02 10:05:50|410.8|410.5|410.8|410.5|410.8|410.5|410.8|410.5|0
1751450760000|2025-07-02 10:06:00|410.7|410.4|410.7|410.4|410.7|410.4|410.7|410.4|0
1751450780000|2025-07-02 10:06:20|410.8|410.5|410.8|410.5|410.8|410.5|410.8|410.5|0
1751450800000|2025-07-02 10:06:40|410.7|410.4|410.8|410.5|410.8|410.5|410.7|410.4|0
1751450820000|2025-07-02 10:07:00|410.7|410.4|410.7|410.4|410.7|410.4|410.7|410.4|0
1751450830000|2025-07-02 10:07:10|410.6|410.5|410.6|410.4|410.7|410.5|410.6|410.4|0
1751450840000|2025-07-02 10:07:20|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1751450850000|2025-07-02 10:07:30|||||||||471
1751450870000|2025-07-02 10:07:50|410.6|410.4|410.7|410.5|410.7|410.5|410.6|410.4|0
1751450880000|2025-07-02 10:08:00|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1751450890000|2025-07-02 10:08:10|410.7|410.5|410.6|410.4|410.7|410.5|410.6|410.4|0
1751450900000|2025-07-02 10:08:20|410.7|410.5|410.6|410.4|410.7|410.5|410.6|410.4|0
1751450920000|2025-07-02 10:08:40|410.7|410.5|410.7|410.5|410.7|410.5|410.6|410.4|0
1751450930000|2025-07-02 10:08:50|410.6|410.4|410.6|410.4|410.7|410.5|410.6|410.4|0
1751450940000|2025-07-02 10:09:00|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1751450970000|2025-07-02 10:09:30|410.6|410.4|410.6|410.4|410.7|410.5|410.6|410.4|0
1751450980000|2025-07-02 10:09:40|410.7|410.5|410.6|410.4|410.7|410.5|410.6|410.4|0
1751450990000|2025-07-02 10:09:50|410.7|410.5|410.6|410.4|410.7|410.5|410.6|410.4|0
1751451000000|2025-07-02 10:10:00|410.7|410.5|410.5|410.3|410.7|410.5|410.5|410.3|0
1751451010000|2025-07-02 10:10:10|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1751451020000|2025-07-02 10:10:20|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1751451030000|2025-07-02 10:10:30|410.6|410.4|410.5|410.3|410.6|410.4|410.5|410.3|0
1751451040000|2025-07-02 10:10:40|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1751451050000|2025-07-02 10:10:50|410.5|410.3|410.6|410.4|410.6|410.4|410.5|410.3|0
1751451060000|2025-07-02 10:11:00|410.5|410.3|410.7|410.5|410.7|410.5|410.5|410.3|373
1751451080000|2025-07-02 10:11:20|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1751451100000|2025-07-02 10:11:40|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1751451110000|2025-07-02 10:11:50|410.6|410.4|410.5|410.3|410.6|410.4|410.5|410.3|61
1751451120000|2025-07-02 10:12:00|410.6|410.4|410.5|410.3|410.6|410.4|410.5|410.3|0
1751451130000|2025-07-02 10:12:10|410.7|410.4|410.7|410.4|410.7|410.4|410.6|410.3|0
1751451140000|2025-07-02 10:12:20|410.6|410.3|410.7|410.4|410.7|410.4|410.6|410.3|0
1751451150000|2025-07-02 10:12:30|410.6|410.3|410.6|410.3|410.6|410.3|410.6|410.3|0
1751451200000|2025-07-02 10:13:20|410.7|410.4|410.7|410.4|410.7|410.4|410.7|410.4|0
1751451210000|2025-07-02 10:13:30|410.6|410.3|410.6|410.3|410.6|410.3|410.6|410.3|0
1751451220000|2025-07-02 10:13:40|410.7|410.4|410.6|410.3|410.7|410.4|410.6|410.3|0
1751451240000|2025-07-02 10:14:00|410.7|410.4|410.6|410.3|410.7|410.4|410.6|410.3|0
1751451250000|2025-07-02 10:14:10|410.7|410.4|410.7|410.4|410.7|410.4|410.7|410.4|0
1751451270000|2025-07-02 10:14:30|410.6|410.3|410.6|410.4|410.7|410.5|410.6|410.3|0
1751451280000|2025-07-02 10:14:40|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1751451290000|2025-07-02 10:14:50|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1751451310000|2025-07-02 10:15:10|410.7|410.3|410.5|410.3|410.7|410.4|410.5|410.3|739
1751451320000|2025-07-02 10:15:20|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1751451330000|2025-07-02 10:15:30|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1751451340000|2025-07-02 10:15:40|410.6|410.4|410.5|410.3|410.6|410.4|410.5|410.3|30
1751451360000|2025-07-02 10:16:00|410.6|410.4|410.5|410.3|410.6|410.4|410.4|410.2|0
1751451370000|2025-07-02 10:16:10|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|0
1751451380000|2025-07-02 10:16:20|410.3|410.1|410.3|410.1|410.4|410.2|410.3|410.1|1025
1751451390000|2025-07-02 10:16:30|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|0
1751451400000|2025-07-02 10:16:40|410.3|410.1|410.4|410.2|410.4|410.2|410.3|410.1|0
1751451410000|2025-07-02 10:16:50|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|0
1751451420000|2025-07-02 10:17:00|410.4|410.2|410.4|410.1|410.5|410.2|410.4|410.1|0
1751451440000|2025-07-02 10:17:20|410.5|410.2|410.4|410.1|410.5|410.2|410.4|410.1|0
1751451480000|2025-07-02 10:18:00|410.5|410.2|410.5|410.2|410.5|410.2|410.5|410.2|0
1751451490000|2025-07-02 10:18:10|410.3||410.3||410.3||410.3||100
1751451660000|2025-07-02 10:21:00|410|409.8|409.9|409.8|410|409.8|409.9|409.8|1379
1751451670000|2025-07-02 10:21:10|410|409.9|410|409.9|410|409.9|410|409.9|297
1751451680000|2025-07-02 10:21:20|410.1|410|410.1|410|410.1|410|410.1|410|34
1751451760000|2025-07-02 10:22:40|||||||||200
1751451770000|2025-07-02 10:22:50|410.2|410.1|410.2|410.1|410.3|410.1|410.2|410.1|0
1751451780000|2025-07-02 10:23:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1751451860000|2025-07-02 10:24:20|410.1|410|410.1|410|410.1|410|410.1|410|313
1751451880000|2025-07-02 10:24:40||409.9||409.9||409.9||409.9|0
1751451950000|2025-07-02 10:25:50|410|409.8|410|409.9|410|409.9|410|409.8|1060
1751451960000|2025-07-02 10:26:00|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|2002
1751452000000|2025-07-02 10:26:40|||||||||1500
1751452060000|2025-07-02 10:27:40|410|409.9|410|409.9|410|409.9|410|409.9|0
1751452100000|2025-07-02 10:28:20|410.1|410|410.1|410|410.1|410|410.1|410|0
1751452240000|2025-07-02 10:30:40|||||||||266
1751452330000|2025-07-02 10:32:10|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|150
1751452450000|2025-07-02 10:34:10|||||||||41
1751452500000|2025-07-02 10:35:00|410.2|410.1|410.1|410|410.2|410.1|410.1|410|2301
1751452520000|2025-07-02 10:35:20|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|27
1751452530000|2025-07-02 10:35:30|410.1|410|410.1|410|410.1|410|410.1|410|0
1751452540000|2025-07-02 10:35:40|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1751452580000|2025-07-02 10:36:20||410||410||410||410|0
1751452600000|2025-07-02 10:36:40||410.1||410.1||410.1||410|50
1751452610000|2025-07-02 10:36:50|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1751452670000|2025-07-02 10:37:50|||||||||8
1751452680000|2025-07-02 10:38:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1751452800000|2025-07-02 10:40:00|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|343
1751452810000|2025-07-02 10:40:10||410||410||410||410|0
1751452820000|2025-07-02 10:40:20||410.1||410.1||410.1||410.1|0
1751452830000|2025-07-02 10:40:30||410||410||410||410|0
1751452870000|2025-07-02 10:41:10||410.1||410.1||410.1||410.1|0
1751453070000|2025-07-02 10:44:30|410.1|410|410.1|410|410.1|410|410.1|410|1070
1751453180000|2025-07-02 10:46:20||409.9||409.9||409.9||409.9|1456
1751453190000|2025-07-02 10:46:30||410||410||410||410|0
1751453230000|2025-07-02 10:47:10|410|409.9|410|409.9|410|409.9|410|409.9|0
1751453240000|2025-07-02 10:47:20||409.8||409.9||409.9||409.8|0
1751453270000|2025-07-02 10:47:50|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|348
1751453280000|2025-07-02 10:48:00|410|409.9|410.1|410|410.1|410|410|409.9|723
1751453300000|2025-07-02 10:48:20|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1751453310000|2025-07-02 10:48:30||410.1||410.1||410.1||410.1|116
1751453490000|2025-07-02 10:51:30|410.2||410.2||410.2||410.2||0
1751453510000|2025-07-02 10:51:50|410.1|410|410.1|410|410.1|410.1|410.1|410|1298
1751453560000|2025-07-02 10:52:40|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1751453630000|2025-07-02 10:53:50|410.1|410|410.1|410|410.1|410|410.1|410|245
1751453650000|2025-07-02 10:54:10|||||||||500
1751453720000|2025-07-02 10:55:20|410|409.9|410|409.9|410|409.9|410|409.9|1000
1751453740000|2025-07-02 10:55:40||409.8||409.8||409.8||409.8|0
1751453760000|2025-07-02 10:56:00||409.9||409.9||409.9||409.9|0
1751453770000|2025-07-02 10:56:10||409.8||409.9||409.9||409.8|0
1751453820000|2025-07-02 10:57:00|410.1||410.1||410.1||410.1||0
1751453910000|2025-07-02 10:58:30||410||410||410||410|0
1751454020000|2025-07-02 11:00:20|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|377
1751454110000|2025-07-02 11:01:50|410.1|410|410.1|410|410.1|410|410.1|410|2179
1751454200000|2025-07-02 11:03:20|410|409.8|410|409.8|410|409.8|410|409.8|1517
1751454220000|2025-07-02 11:03:40||409.9||409.9||409.9||409.9|0
1751454230000|2025-07-02 11:03:50|409.9|409.8|410|409.9|410|409.9|409.9|409.8|498
1751454240000|2025-07-02 11:04:00||409.8||409.9||409.9||409.8|0
1751454280000|2025-07-02 11:04:40|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|150
1751454300000|2025-07-02 11:05:00|410||410||410||410||492
1751454330000|2025-07-02 11:05:30||409.9||409.8||409.9||409.8|0
1751454340000|2025-07-02 11:05:40||409.9||409.8||409.9||409.8|0
1751454350000|2025-07-02 11:05:50|409.9||409.9||409.9||409.9||0
1751454460000|2025-07-02 11:07:40|||||||||607
1751454480000|2025-07-02 11:08:00|||||||||113
1751454510000|2025-07-02 11:08:30|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1751454520000|2025-07-02 11:08:40|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1751454550000|2025-07-02 11:09:10||409.7||409.7||409.7||409.7|658
1751454560000|2025-07-02 11:09:20||409.8||409.7||409.8||409.7|0
1751454600000|2025-07-02 11:10:00||409.8||409.7||409.8||409.7|0
1751454610000|2025-07-02 11:10:10|410.1|410|410.1|409.9|410.1|410|410.1|409.9|1617
1751454620000|2025-07-02 11:10:20|410|410|410.1|410|410.1|410|410|410|0
1751454700000|2025-07-02 11:11:40|410.2|410.1|410.1|410|410.2|410.1|410.1|410|910
1751454710000|2025-07-02 11:11:50|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|1
1751454720000|2025-07-02 11:12:00|||||||||922
1751454810000|2025-07-02 11:13:30|410.3|410.2|410.5|410.4|410.5|410.4|410.3|410.2|2779
1751454820000|2025-07-02 11:13:40|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|676
1751454850000|2025-07-02 11:14:10|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|841
1751454860000|2025-07-02 11:14:20|410.2|410|410.2|410|410.2|410|410.2|410|150
1751454870000|2025-07-02 11:14:30|410.1|409.9|410|409.9|410.1|409.9|410|409.9|0
1751454930000|2025-07-02 11:15:30|||||||||1000
1751454980000|2025-07-02 11:16:20|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|0
1751455000000|2025-07-02 11:16:40|410|409.8|410.1|410|410.1|410|410|409.8|110
1751455050000|2025-07-02 11:17:30|||||||||1379
1751455110000|2025-07-02 11:18:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1751455170000|2025-07-02 11:19:30|410.1|410|410.1|410|410.1|410|410.1|410|937
1751455180000|2025-07-02 11:19:40||409.9||409.9||409.9||409.9|0
1751455190000|2025-07-02 11:19:50|410||410||410||410||0
1751455250000|2025-07-02 11:20:50|410.1|410|410.1|410|410.1|410|410.1|410|0
1751455320000|2025-07-02 11:22:00|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|79
1751455400000|2025-07-02 11:23:20|410.1|410|410.1|410|410.1|410|410.1|410|401
1751455530000|2025-07-02 11:25:30|||||||||1000
1751455750000|2025-07-02 11:29:10|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1451
1751455760000|2025-07-02 11:29:20|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1751455930000|2025-07-02 11:32:10|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1751456070000|2025-07-02 11:34:30||410.3||410.3||410.3||410.3|0
1751456080000|2025-07-02 11:34:40||410.4||410.4||410.4||410.4|0
1751456090000|2025-07-02 11:34:50||410.3||410.3||410.3||410.3|0
1751456150000|2025-07-02 11:35:50|410.4||410.4||410.4||410.4||0
1751456190000|2025-07-02 11:36:30|410.5||410.5||410.5||410.5||803
1751456230000|2025-07-02 11:37:10||410.4||410.4||410.4||410.4|0
1751456320000|2025-07-02 11:38:40||410.3||410.3||410.3||410.3|1408
1751456330000|2025-07-02 11:38:50||410.4||410.3||410.4||410.3|0
1751456340000|2025-07-02 11:39:00||410.4||410.3||410.4||410.3|0
1751456350000|2025-07-02 11:39:10||410.4||410.4||410.4||410.4|0
1751456580000|2025-07-02 11:43:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|1666
1751456590000|2025-07-02 11:43:10|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|11
1751456640000|2025-07-02 11:44:00|||||||||1442
1751456670000|2025-07-02 11:44:30|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|297
1751456740000|2025-07-02 11:45:40||410.3||410.4||410.4||410.3|252
1751456760000|2025-07-02 11:46:00|||||||||673
1751456900000|2025-07-02 11:48:20|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|1178
1751456920000|2025-07-02 11:48:40|||||||||2000
1751456930000|2025-07-02 11:48:50|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1751456940000|2025-07-02 11:49:00|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|1725
1751456960000|2025-07-02 11:49:20|410.1|410|410.2|410.1|410.2|410.1|410.1|410|709
1751456980000|2025-07-02 11:49:40|410.5|410.3|410.5|410.4|410.5|410.4|410.5|410.3|0
1751456990000|2025-07-02 11:49:50||410.3||410.3||410.3||410.3|1500
1751457000000|2025-07-02 11:50:00|410.6|410.4|410.6|410.5|410.6|410.5|410.6|410.3|716
1751457010000|2025-07-02 11:50:10|410.7||410.7||410.7||410.7||1070
1751457050000|2025-07-02 11:50:50||410.6||410.6||410.6||410.6|0
1751457060000|2025-07-02 11:51:00|410.8|410.7|410.9|410.7|410.9|410.7|410.8|410.7|848
1751457070000|2025-07-02 11:51:10|410.8||410.9||410.9||410.8||0
1751457090000|2025-07-02 11:51:30|410.8||410.8||410.9||410.8||0
1751457120000|2025-07-02 11:52:00|410.9||410.9||410.9||410.9||0
1751457140000|2025-07-02 11:52:20|410.8||410.9||410.9||410.8||0
1751457160000|2025-07-02 11:52:40|410.8||410.8||410.8||410.8||0
1751457190000|2025-07-02 11:53:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1751457200000|2025-07-02 11:53:20||410.7||410.7||410.7||410.7|1725
1751457260000|2025-07-02 11:54:20|410.8|410.8|410.8|410.7|410.8|410.8|410.8|410.7|738
1751457280000|2025-07-02 11:54:40|||||||||908
1751457300000|2025-07-02 11:55:00|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|267
1751457320000|2025-07-02 11:55:20|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|81
1751457350000|2025-07-02 11:55:50||410.4||410.4||410.4||410.4|1300
1751457500000|2025-07-02 11:58:20|410.8|410.6|410.7|410.5|410.8|410.7|410.7|410.5|2891
1751457570000|2025-07-02 11:59:30|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|2139
1751457580000|2025-07-02 11:59:40|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1751457590000|2025-07-02 11:59:50||410.5||410.5||410.5||410.5|0
1751457630000|2025-07-02 12:00:30|410.8|410.6|410.7|410.6|410.8|410.6|410.7|410.6|266
1751457640000|2025-07-02 12:00:40||410.5||410.5||410.5||410.5|0
1751457710000|2025-07-02 12:01:50|410.6|410.4|410.5|410.4|410.6|410.4|410.5|410.4|1073
1751457730000|2025-07-02 12:02:10||410.3||410.3||410.3||410.3|299
1751457740000|2025-07-02 12:02:20|410.4||410.5||410.5||410.4||0
1751457760000|2025-07-02 12:02:40|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|312
1751457770000|2025-07-02 12:02:50|410.7|410.5|410.7|410.6|410.7|410.6|410.7|410.5|0
1751457780000|2025-07-02 12:03:00||410.5||410.6||410.6||410.5|0
1751457790000|2025-07-02 12:03:10|410.8||410.8||410.8||410.8||0
1751457850000|2025-07-02 12:04:10|410.9|410.7|410.9|410.8|410.9|410.8|410.9|410.7|0
1751457860000|2025-07-02 12:04:20||410.7||410.7||410.7||410.7|150
1751457900000|2025-07-02 12:05:00||410.8||410.8||410.8||410.8|0
1751457910000|2025-07-02 12:05:10|411|410.9|411|410.9|411|410.9|411|410.9|0
1751457920000|2025-07-02 12:05:20|411.1|411|411.1|410.9|411.1|411|411.1|410.9|0
1751457980000|2025-07-02 12:06:20|411.2|411|411.2|411.1|411.2|411.1|411.2|411|0
1751457990000|2025-07-02 12:06:30||411||411.1||411.1||411|588
1751458000000|2025-07-02 12:06:40|411.3||411.3||411.3||411.3||1050
1751458020000|2025-07-02 12:07:00||411.2||411.2||411.2||411.2|0
1751458030000|2025-07-02 12:07:10||411.1||411.1||411.1||411.1|150
1751458110000|2025-07-02 12:08:30|411.2|411|411.1|411|411.2|411|411.1|411|1528
1751458160000|2025-07-02 12:09:20|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|0
1751458170000|2025-07-02 12:09:30|411.3||411.3||411.3||411.3||0
1751458210000|2025-07-02 12:10:10|411|410.9|411|410.9|411|410.9|411|410.9|1184
1751458220000|2025-07-02 12:10:20|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1368
1751458240000|2025-07-02 12:10:40|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|3160
1751458280000|2025-07-02 12:11:20|410.9||410.9||410.9||410.9||0
1751458290000|2025-07-02 12:11:30|410.8||410.9||410.9||410.8||0
1751458300000|2025-07-02 12:11:40|410.8||410.8||410.8||410.8||0
1751458330000|2025-07-02 12:12:10|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|960
1751458390000|2025-07-02 12:13:10||410.5||410.5||410.5||410.5|1524
1751458410000|2025-07-02 12:13:30||410.6||410.5||410.6||410.5|0
1751458520000|2025-07-02 12:15:20|||||||||915
1751458550000|2025-07-02 12:15:50|410.6|410.4|410.6|410.5|410.6|410.5|410.6|410.4|2236
1751458650000|2025-07-02 12:17:30|||||||||279
1751458660000|2025-07-02 12:17:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|1456
1751458680000|2025-07-02 12:18:00|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|1337
1751458690000|2025-07-02 12:18:10|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1751458700000|2025-07-02 12:18:20|410.4|410.3|410.4|410.3|410.4|410.3|410.3|410.2|1409
1751458750000|2025-07-02 12:19:10|410.5|410.4|410.5|410.3|410.5|410.4|410.5|410.3|769
1751458760000|2025-07-02 12:19:20|410.4|410.4|410.4|410.3|410.4|410.4|410.4|410.3|1725
1751458780000|2025-07-02 12:19:40|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1751458790000|2025-07-02 12:19:50||410.1||410.1||410.1||410.1|0
1751458800000|2025-07-02 12:20:00|410.2|410.2|410.2|410|410.2|410.2|410.2|410|217
1751458840000|2025-07-02 12:20:40|410|409.9|409.9|409.8|410|409.9|409.9|409.8|308
1751458880000|2025-07-02 12:21:20||409.7||409.7||409.7||409.7|559
1751458910000|2025-07-02 12:21:50||409.8||409.7||409.8||409.7|1218
1751458930000|2025-07-02 12:22:10||409.8||409.7||409.8||409.7|0
1751459000000|2025-07-02 12:23:20|409.7|409.5|409.7|409.5|409.7|409.6|409.7|409.5|2056
1751459010000|2025-07-02 12:23:30||409.6||409.6||409.6||409.6|0
1751459030000|2025-07-02 12:23:50|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|0
1751459060000|2025-07-02 12:24:20||409.8||409.7||409.8||409.7|1071
1751459170000|2025-07-02 12:26:10|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|1037
1751459220000|2025-07-02 12:27:00|||||||||600
1751459280000|2025-07-02 12:28:00|409.7||409.7||409.7||409.7||0
1751459300000|2025-07-02 12:28:20|409.6|409.5|409.6|409.4|409.6|409.5|409.6|409.4|1230
1751459310000|2025-07-02 12:28:30|409.7|409.5|409.7|409.6|409.7|409.6|409.7|409.5|150
1751459340000|2025-07-02 12:29:00|409.9|409.8|410|409.8|410|409.8|409.9|409.8|1725
1751459350000|2025-07-02 12:29:10||409.9||409.9||409.9||409.9|0
1751459360000|2025-07-02 12:29:20||409.8||409.8||409.8||409.8|1652
1751459400000|2025-07-02 12:30:00|409.9|409.9|409.8|409.7|409.9|409.9|409.8|409.6|2049
1751459410000|2025-07-02 12:30:10||409.6||409.6||409.6||409.6|150
1751459440000|2025-07-02 12:30:40|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|716
1751459450000|2025-07-02 12:30:50|410||410||410||410||1725
1751459460000|2025-07-02 12:31:00|409.9|409.7|409.8|409.6|409.9|409.7|409.8|409.6|883
1751459470000|2025-07-02 12:31:10|409.7|409.5|409.6|409.4|409.7|409.5|409.6|409.4|80
1751459510000|2025-07-02 12:31:50|409.5||409.5||409.5||409.5||0
1751459520000|2025-07-02 12:32:00|409.4|409.3|409.4|409.2|409.4|409.3|409.4|409.2|1725
1751459530000|2025-07-02 12:32:10|409.3||409.3||409.3||409.3||0
1751459540000|2025-07-02 12:32:20|409.2|409.1|409.2|409|409.2|409.1|409.2|409|100
1751459570000|2025-07-02 12:32:50|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|1725
1751459590000|2025-07-02 12:33:10|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|548
1751459600000|2025-07-02 12:33:20|409||409||409||409||1725
1751459680000|2025-07-02 12:34:40|408.9|408.9|408.9|408.8|408.9|408.9|408.9|408.8|1179
1751459700000|2025-07-02 12:35:00||408.7||408.7||408.7||408.7|988
1751459710000|2025-07-02 12:35:10|||||||||1725
1751459720000|2025-07-02 12:35:20|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|1116
1751459730000|2025-07-02 12:35:30|409||409||409||409||0
1751459740000|2025-07-02 12:35:40|409.1|409|409.1|409|409.1|409|409.1|409|0
1751459750000|2025-07-02 12:35:50||408.9||408.9||408.9||408.9|0
1751459780000|2025-07-02 12:36:20||409||409||409||409|0
1751459810000|2025-07-02 12:36:50|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|929
1751459830000|2025-07-02 12:37:10|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|639
1751459850000|2025-07-02 12:37:30||409.1||409.1||409.1||409.1|150
1751459990000|2025-07-02 12:39:50|409.2|409|409.2|409|409.2|409|409.2|409|0
1751460000000|2025-07-02 12:40:00||409.1||409.1||409.1||409.1|951
1751460030000|2025-07-02 12:40:30||409||409||409||409|1393
1751460060000|2025-07-02 12:41:00|409.1||409.1||409.1||409.1||0
1751460070000|2025-07-02 12:41:10|409.3|409.1|409.2|409.1|409.3|409.1|409.2|409.1|1007
1751460080000|2025-07-02 12:41:20|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1751460110000|2025-07-02 12:41:50||409.1||409.1||409.1||409.1|0
1751460130000|2025-07-02 12:42:10|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|178
1751460150000|2025-07-02 12:42:30|409.5|409.4|409.6|409.4|409.6|409.4|409.5|409.4|51
1751460220000|2025-07-02 12:43:40|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1751460260000|2025-07-02 12:44:20|409.8|409.6|409.8|409.6|409.8|409.7|409.8|409.6|797
1751460290000|2025-07-02 12:44:50|409.7||409.8||409.8||409.7||1446
1751460330000|2025-07-02 12:45:30||409.7||409.7||409.7||409.7|0
1751460380000|2025-07-02 12:46:20|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1751460390000|2025-07-02 12:46:30|||||||||411
1751460410000|2025-07-02 12:46:50|410||410||410||410||150
1751460440000|2025-07-02 12:47:20|409.9||409.9||409.9||409.9||0
1751460460000|2025-07-02 12:47:40|409.8|409.7|409.7|409.6|409.8|409.7|409.7|409.6|602
1751460470000|2025-07-02 12:47:50||409.5||409.5||409.5||409.5|0
1751460480000|2025-07-02 12:48:00|409.8|409.6|409.8|409.6|409.8|409.6|409.7|409.6|0
1751460490000|2025-07-02 12:48:10|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|1250
1751460540000|2025-07-02 12:49:00||409.6||409.6||409.6||409.6|0
1751460550000|2025-07-02 12:49:10|409.8|409.7|409.8|409.6|409.8|409.7|409.8|409.6|2565
1751460580000|2025-07-02 12:49:40|409.6|409.5|409.6|409.4|409.6|409.5|409.6|409.4|1202
1751460610000|2025-07-02 12:50:10|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1751460650000|2025-07-02 12:50:50||409.4||409.4||409.4||409.4|0
1751460660000|2025-07-02 12:51:00|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.4|1725
1751460670000|2025-07-02 12:51:10||409.4||409.4||409.4||409.4|457
1751460690000|2025-07-02 12:51:30|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1751460720000|2025-07-02 12:52:00|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|1105
1751460770000|2025-07-02 12:52:50||409.5||409.5||409.5||409.5|0
1751460890000|2025-07-02 12:54:50|||||||||1911
1751460920000|2025-07-02 12:55:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|986
1751460950000|2025-07-02 12:55:50||409.5||409.6||409.6||409.5|272
1751460970000|2025-07-02 12:56:10||409.5||409.5||409.5||409.5|0
1751460980000|2025-07-02 12:56:20||409.6||409.5||409.6||409.5|0
1751460990000|2025-07-02 12:56:30||409.6||409.6||409.6||409.6|0
1751461010000|2025-07-02 12:56:50|||||||||500
1751461020000|2025-07-02 12:57:00||409.5||409.5||409.5||409.5|1238
1751461030000|2025-07-02 12:57:10|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|0
1751461040000|2025-07-02 12:57:20|409.5||409.5||409.5||409.5||0
1751461060000|2025-07-02 12:57:40|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|1036
1751461080000|2025-07-02 12:58:00|409.5|409.5|409.6|409.5|409.6|409.5|409.5|409.5|1725
1751461120000|2025-07-02 12:58:40|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|771
1751461200000|2025-07-02 13:00:00|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|858
1751461230000|2025-07-02 13:00:30||409.6||409.6||409.6||409.6|1101
1751461240000|2025-07-02 13:00:40|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|1248
1751461290000|2025-07-02 13:01:30|409.4|409.3|409.3|409.1|409.4|409.3|409.3|409.1|1244
1751461300000|2025-07-02 13:01:40|||||||||100
1751461310000|2025-07-02 13:01:50||409.2||409.2||409.2||409.2|0
1751461330000|2025-07-02 13:02:10|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|1379
1751461340000|2025-07-02 13:02:20|409.3||409.3||409.3||409.3||1725
1751461380000|2025-07-02 13:03:00|409.1|409|409.1|409|409.1|409|409.1|409|277
1751461390000|2025-07-02 13:03:10|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|1725
1751461400000|2025-07-02 13:03:20|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|817
1751461430000|2025-07-02 13:03:50|409.4||409.4||409.4||409.4||528
1751461440000|2025-07-02 13:04:00|409.5|409.3|409.5|409.3|409.5|409.4|409.5|409.3|489
1751461500000|2025-07-02 13:05:00|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.4|1799
1751461520000|2025-07-02 13:05:20||409.4||409.4||409.4||409.4|1014
1751461570000|2025-07-02 13:06:10||409.5||409.5||409.5||409.5|0
1751461610000|2025-07-02 13:06:50||409.4||409.4||409.4||409.4|1391
1751461630000|2025-07-02 13:07:10||409.5||409.5||409.5||409.5|680
1751461650000|2025-07-02 13:07:30|409.5|409.4|409.6|409.4|409.6|409.4|409.5|409.4|446
1751461720000|2025-07-02 13:08:40||409.5||409.5||409.5||409.5|0
1751461730000|2025-07-02 13:08:50|409.7||409.7||409.7||409.7||48
1751461740000|2025-07-02 13:09:00||409.6||409.6||409.6||409.6|0
1751461750000|2025-07-02 13:09:10|409.8||409.8||409.8||409.8||0
1751461770000|2025-07-02 13:09:30||409.7||409.7||409.7||409.7|0
1751461800000|2025-07-02 13:10:00|409.7|409.6|409.7|409.5|409.7|409.6|409.7|409.5|903
1751461850000|2025-07-02 13:10:50|409.6||409.6||409.6||409.6||0
1751461880000|2025-07-02 13:11:20|409.7||409.7||409.7||409.7||180
1751461950000|2025-07-02 13:12:30||409.6||409.6||409.6||409.6|0
1751461960000|2025-07-02 13:12:40|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.4|1393
1751461970000|2025-07-02 13:12:50||409.4||409.4||409.4||409.4|0
1751461980000|2025-07-02 13:13:00|409.7|409.5|409.7|409.6|409.7|409.6|409.7|409.5|0
1751462000000|2025-07-02 13:13:20|409.6|409.5|409.7|409.6|409.7|409.6|409.6|409.5|966
1751462010000|2025-07-02 13:13:30||409.5||409.5||409.5||409.5|0
1751462040000|2025-07-02 13:14:00||409.6||409.6||409.6||409.6|0
1751462250000|2025-07-02 13:17:30|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|2442
1751462260000|2025-07-02 13:17:40|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|1522
1751462290000|2025-07-02 13:18:10|410|409.9|410|409.9|410|409.9|410|409.9|598
1751462320000|2025-07-02 13:18:40|||||||||1184
1751462390000|2025-07-02 13:19:50|||||||||17
1751462460000|2025-07-02 13:21:00|410.1|410|410.1|410|410.1|410|410.1|410|962
1751462500000|2025-07-02 13:21:40|410|409.9|410|409.9|410|409.9|410|409.9|150
1751462510000|2025-07-02 13:21:50||409.8||409.8||409.8||409.8|2405
1751462550000|2025-07-02 13:22:30||409.9||409.9||409.9||409.9|2157
1751462570000|2025-07-02 13:22:50||409.8||409.8||409.8||409.8|2833
1751462650000|2025-07-02 13:24:10|409.9||410||410||409.9||0
1751462680000|2025-07-02 13:24:40|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|321
1751462760000|2025-07-02 13:26:00|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|380
1751462800000|2025-07-02 13:26:40|409.7||409.7||409.7||409.7||179
1751462820000|2025-07-02 13:27:00|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1751462850000|2025-07-02 13:27:30||409.6||409.6||409.6||409.6|2157
1751462910000|2025-07-02 13:28:30|409.7||409.7||409.7||409.7||0
1751462930000|2025-07-02 13:28:50||409.5||409.5||409.5||409.5|1219
1751462960000|2025-07-02 13:29:20|409.6||409.6||409.6||409.6||0
1751463000000|2025-07-02 13:30:00|409.7|409.6|409.5|409.4|409.7|409.6|409.5|409.4|1717
1751463020000|2025-07-02 13:30:20|409.6|409.5|409.6|409.4|409.6|409.5|409.6|409.4|373
1751463030000|2025-07-02 13:30:30|||||||||1375
1751463040000|2025-07-02 13:30:40||409.5||409.5||409.5||409.5|0
1751463060000|2025-07-02 13:31:00|409.5|409.4|409.5|409.3|409.5|409.4|409.5|409.3|784
1751463070000|2025-07-02 13:31:10|409.6|409.5|409.6|409.4|409.6|409.5|409.6|409.4|2959
1751463080000|2025-07-02 13:31:20|409.5||409.5||409.5||409.5||0
1751463100000|2025-07-02 13:31:40|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1751463110000|2025-07-02 13:31:50|409.7|409.6|409.6|409.5|409.7|409.6|409.6|409.5|727
1751463120000|2025-07-02 13:32:00|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1751463130000|2025-07-02 13:32:10|410|409.8|409.9|409.8|410|409.8|409.9|409.8|801
1751463140000|2025-07-02 13:32:20|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|481
1751463150000|2025-07-02 13:32:30|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|427
1751463160000|2025-07-02 13:32:40|409.6|409.5|409.6|409.5|409.6|409.5|409.5|409.4|2349
1751463170000|2025-07-02 13:32:50||409.4||409.5||409.5||409.4|0
1751463190000|2025-07-02 13:33:10|409.7|409.4|409.8|409.6|409.8|409.6|409.7|409.4|0
1751463200000|2025-07-02 13:33:20|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1751463210000|2025-07-02 13:33:30||409.6||409.6||409.6||409.6|0
1751463230000|2025-07-02 13:33:50|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|291
1751463240000|2025-07-02 13:34:00||409.4||409.4||409.4||409.4|34
1751463250000|2025-07-02 13:34:10|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1751463290000|2025-07-02 13:34:50||409.4||409.4||409.4||409.4|0
1751463300000|2025-07-02 13:35:00|409.6|409.5|409.7|409.6|409.7|409.6|409.6|409.5|1535
1751463320000|2025-07-02 13:35:20|409.8|409.7|409.8|409.6|409.8|409.7|409.8|409.6|204
1751463330000|2025-07-02 13:35:30|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|150
1751463380000|2025-07-02 13:36:20|410|409.9|409.9|409.7|410|409.9|409.8|409.7|2802
1751463410000|2025-07-02 13:36:50||409.8||409.8||409.8||409.8|0
1751463430000|2025-07-02 13:37:10|410|409.9|410|409.9|410|409.9|410|409.9|0
1751463450000|2025-07-02 13:37:30|409.9|409.8|410|409.8|410|409.8|409.9|409.8|2001
1751463470000|2025-07-02 13:37:50|409.9|409.7|410|409.8|410|409.8|409.9|409.7|0
1751463480000|2025-07-02 13:38:00|409.9|409.7|409.8|409.6|410|409.8|409.8|409.6|640
1751463490000|2025-07-02 13:38:10|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|0
1751463500000|2025-07-02 13:38:20|409.8|409.6|409.7|409.5|409.9|409.7|409.7|409.5|873
1751463510000|2025-07-02 13:38:30|409.8|409.6|409.9|409.6|409.9|409.7|409.8|409.6|4914
1751463520000|2025-07-02 13:38:40|409.8|409.5|409.9|409.6|409.9|409.6|409.8|409.5|0
1751463530000|2025-07-02 13:38:50|409.8|409.5|409.9|409.7|409.9|409.7|409.8|409.5|0
1751463540000|2025-07-02 13:39:00|409.8|409.6|409.9|409.7|409.9|409.7|409.8|409.6|0
1751463550000|2025-07-02 13:39:10|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|0
1751463560000|2025-07-02 13:39:20|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|0
1751463570000|2025-07-02 13:39:30|409.8|409.6|409.8|409.5|409.8|409.6|409.8|409.5|0
1751463580000|2025-07-02 13:39:40|409.9|409.6|409.8|409.5|409.9|409.6|409.8|409.5|728
1751463590000|2025-07-02 13:39:50|409.7|409.4|409.7|409.4|409.7|409.4|409.7|409.4|0
1751463600000|2025-07-02 13:40:00|409.6|409.5|409.5|409.3|409.6|409.5|409.5|409.2|725
1751463610000|2025-07-02 13:40:10|409.6|409.4|409.6|409.4|409.6|409.4|409.5|409.3|0
1751463620000|2025-07-02 13:40:20|409.5|409.3|409.6|409.4|409.6|409.4|409.5|409.3|0
1751463630000|2025-07-02 13:40:30|409.5|409.3|409.6|409.4|409.7|409.5|409.5|409.3|0
1751463640000|2025-07-02 13:40:40|409.7|409.5|409.6|409.3|409.7|409.5|409.5|409.2|458
1751463650000|2025-07-02 13:40:50|409.7|409.4|409.7|409.4|409.7|409.4|409.7|409.4|0
1751463660000|2025-07-02 13:41:00|409.6|409.3|409.6|409.3|409.7|409.4|409.5|409.2|0
1751463680000|2025-07-02 13:41:20|409.7|409.4|409.9|409.6|409.9|409.7|409.7|409.4|4096
1751463690000|2025-07-02 13:41:30|410|409.7|410|409.7|410|409.7|409.9|409.6|0
1751463700000|2025-07-02 13:41:40|||||||||20
1751463710000|2025-07-02 13:41:50|409.9|409.6|409.9|409.6|409.9|409.6|409.9|409.6|0
1751463720000|2025-07-02 13:42:00|410|409.7|409.9|409.6|410|409.7|409.9|409.6|0
1751463730000|2025-07-02 13:42:10|410|409.7|410|409.7|410|409.7|410|409.7|0
1751463740000|2025-07-02 13:42:20|409.9|409.6|410|409.7|410|409.7|409.8|409.6|558
1751463750000|2025-07-02 13:42:30|409.9|409.6|409.9|409.6|409.9|409.6|409.9|409.6|1387
1751463760000|2025-07-02 13:42:40|409.8|409.5|409.8|409.5|409.9|409.6|409.8|409.5|0
1751463770000|2025-07-02 13:42:50|409.9|409.6|409.9|409.6|409.9|409.6|409.9|409.6|0
1751463780000|2025-07-02 13:43:00|409.8|409.5|409.9|409.6|409.9|409.6|409.8|409.5|0
1751463810000|2025-07-02 13:43:30|409.8|409.5|409.8|409.5|409.9|409.6|409.8|409.5|0
1751463820000|2025-07-02 13:43:40|409.9|409.6|409.9|409.6|409.9|409.6|409.9|409.6|0
1751463830000|2025-07-02 13:43:50|409.8|409.5|409.7|409.5|409.8|409.6|409.7|409.5|0
1751463840000|2025-07-02 13:44:00|409.8|409.6|409.8|409.5|409.8|409.6|409.7|409.4|802
1751463850000|2025-07-02 13:44:10|409.7|409.4|409.6|409.3|409.8|409.5|409.6|409.3|79
1751463860000|2025-07-02 13:44:20|409.7|409.4|409.7|409.4|409.8|409.5|409.6|409.3|821
1751463870000|2025-07-02 13:44:30|409.8|409.5|409.7|409.4|409.8|409.5|409.7|409.4|0
1751463880000|2025-07-02 13:44:40|409.8|409.5|409.8|409.5|409.8|409.5|409.8|409.5|0
1751463900000|2025-07-02 13:45:00|409.7|409.4|409.8|409.6|409.8|409.6|409.7|409.4|0
1751463910000|2025-07-02 13:45:10|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1751463920000|2025-07-02 13:45:20|409.8|409.6|409.8|409.5|409.8|409.6|409.7|409.4|0
1751463930000|2025-07-02 13:45:30|409.7|409.4|409.8|409.5|409.8|409.5|409.7|409.4|0
1751463940000|2025-07-02 13:45:40|409.7|409.4|409.7|409.4|409.7|409.4|409.7|409.4|0
1751463950000|2025-07-02 13:45:50|409.8|409.5|409.7|409.4|409.8|409.5|409.7|409.4|0
1751463960000|2025-07-02 13:46:00|409.8|409.5|409.6|409.3|409.8|409.5|409.5|409.3|1200
1751463970000|2025-07-02 13:46:10|409.7|409.4|409.7|409.4|409.7|409.4|409.6|409.3|0
1751463980000|2025-07-02 13:46:20|409.6|409.3|409.7|409.4|409.7|409.4|409.6|409.3|0
1751463990000|2025-07-02 13:46:30|409.6||409.7||409.7||409.6||0
1751464000000|2025-07-02 13:46:40|409.6|409.3|409.7|409.4|409.7|409.4|409.6|409.3|0
1751464010000|2025-07-02 13:46:50|409.6|409.3|409.6|409.3|409.6|409.3|409.6|409.3|0
1751464020000|2025-07-02 13:47:00|409.7|409.4|409.7|409.4|409.7|409.4|409.7|409.4|0
1751464030000|2025-07-02 13:47:10|409.6|409.3|409.6|409.3|409.6|409.3|409.6|409.3|0
1751464040000|2025-07-02 13:47:20|409.5|409.4|409.6|409.4|409.7|409.4|409.5|409.4|0
1751464050000|2025-07-02 13:47:30|409.7|409.5|409.6|409.4|409.7|409.5|409.6|409.4|0
1751464060000|2025-07-02 13:47:40|409.7|409.5|409.7|409.4|409.8|409.5|409.6|409.4|54
1751464070000|2025-07-02 13:47:50|409.8|409.5|409.7|409.4|409.8|409.5|409.7|409.4|0
1751464080000|2025-07-02 13:48:00|409.8|409.5|409.8|409.5|409.8|409.5|409.8|409.5|0
1751464090000|2025-07-02 13:48:10|409.7|409.6|409.7|409.4|409.8|409.6|409.7|409.4|0
1751464100000|2025-07-02 13:48:20|409.8|409.5|409.7|409.4|409.8|409.5|409.7|409.4|0
1751464110000|2025-07-02 13:48:30|409.8|409.5|409.5|409.3|409.8|409.5|409.5|409.3|2212
1751464120000|2025-07-02 13:48:40|409.6|409.4|409.6|409.4|409.6|409.4|409.5|409.3|0
1751464130000|2025-07-02 13:48:50|409.5|409.3|409.5|409.3|409.6|409.3|409.4|409.2|1377
1751464150000|2025-07-02 13:49:10|409.3|409.1|409.2|409|409.4|409.2|409.2|409|1122
1751464160000|2025-07-02 13:49:20|409.3|409.1|409.3|409|409.3|409.1|409.2|409|0
1751464170000|2025-07-02 13:49:30|409.4|409.1|409.3|409|409.4|409.1|409.3|409|0
1751464180000|2025-07-02 13:49:40|409.4|409.1|409.3|409|409.4|409.1|409.3|409|0
1751464190000|2025-07-02 13:49:50|409.2|408.9|409.3|409|409.3|409|409.2|408.9|0
1751464200000|2025-07-02 13:50:00|409.2|408.9|409.2|408.9|409.3|409|409.2|408.9|0
1751464210000|2025-07-02 13:50:10|409.3|409|409.3|409|409.3|409|409.3|409|0
1751464220000|2025-07-02 13:50:20|409.2|408.9|409.3|409.1|409.4|409.2|409.2|408.9|2033
1751464230000|2025-07-02 13:50:30|409.4|409.2|409.3|409|409.4|409.2|409.3|409|0
1751464260000|2025-07-02 13:51:00|409.4|409.1|409.4|409.2|409.4|409.2|409.4|409.1|0
1751464270000|2025-07-02 13:51:10|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|0
1751464280000|2025-07-02 13:51:20|409.4|409.2|409.4|409.1|409.4|409.2|409.3|409.1|0
1751464290000|2025-07-02 13:51:30|409.3|409|409.3|409|409.3|409|409.2|408.9|0
1751464300000|2025-07-02 13:51:40|409.2|408.9|409.1|408.9|409.2|408.9|409|408.8|100
1751464310000|2025-07-02 13:51:50|409|408.8|409.1|408.9|409.1|408.9|409|408.8|347
1751464320000|2025-07-02 13:52:00|409|408.8|409.1|408.9|409.1|408.9|409|408.8|0
1751464330000|2025-07-02 13:52:10|409|408.8|409.1|408.8|409.2|409|409|408.8|1000
1751464340000|2025-07-02 13:52:20|409.2|408.9|409.2|409|409.2|409|409.1|408.8|0
1751464350000|2025-07-02 13:52:30|409.1|408.9|409.1|408.9|409.2|409|409.1|408.9|0
1751464370000|2025-07-02 13:52:50|409.2|409|409.2|408.9|409.3|409|409.2|408.9|1729
1751464420000|2025-07-02 13:53:40||409.1||409.1||409.1||409.1|0
1751464430000|2025-07-02 13:53:50|409.3|409.2|409.5|409.3|409.5|409.3|409.3|409.2|658
1751464490000|2025-07-02 13:54:50||409.4||409.4||409.4||409.4|0
1751464500000|2025-07-02 13:55:00|||||||||730
1751464510000|2025-07-02 13:55:10|409.6||409.6||409.6||409.6||512
1751464520000|2025-07-02 13:55:20|409.7|409.5|409.7|409.6|409.7|409.6|409.7|409.5|497
1751464530000|2025-07-02 13:55:30|409.8||409.8||409.8||409.8||101
1751464540000|2025-07-02 13:55:40|409.9|409.7|409.9|409.8|409.9|409.8|409.9|409.7|0
1751464550000|2025-07-02 13:55:50|410||409.9||410||409.9||0
1751464560000|2025-07-02 13:56:00|410||409.9||410||409.9||0
1751464590000|2025-07-02 13:56:30|410.1|410|410.1|410|410.1|410|410.1|410|0
1751464610000|2025-07-02 13:56:50|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1751464620000|2025-07-02 13:57:00|410|409.9|410|409.8|410|409.9|410|409.8|0
1751464630000|2025-07-02 13:57:10|409.8|409.7|409.8|409.6|409.8|409.7|409.8|409.6|2140
1751464640000|2025-07-02 13:57:20|409.7||409.7||409.7||409.7||0
1751464670000|2025-07-02 13:57:50|409.8||409.7||409.8||409.7||0
1751464730000|2025-07-02 13:58:50|||||||||2830
1751464770000|2025-07-02 13:59:30|410|409.8|409.9|409.8|410|409.8|409.9|409.8|1685
1751464780000|2025-07-02 13:59:40|410||410||410||410||711
1751464790000|2025-07-02 13:59:50||409.9||409.8||409.9||409.8|400
1751464830000|2025-07-02 14:00:30|409.9|409.9|410|409.9|410|409.9|409.9|409.9|2697
1751464850000|2025-07-02 14:00:50||409.8||409.9||409.9||409.8|1636
1751464870000|2025-07-02 14:01:10|410.1||410.1||410.1||410.1||0
1751464880000|2025-07-02 14:01:20|410||410||410||410||0
1751464930000|2025-07-02 14:02:10|||||||||70
1751464950000|2025-07-02 14:02:30||409.8||409.8||409.8||409.8|1601
1751464980000|2025-07-02 14:03:00|409.9|409.9|410|409.9|410|409.9|409.9|409.9|0
1751465010000|2025-07-02 14:03:30|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1751465050000|2025-07-02 14:04:10|410|409.9|410|409.9|410|409.9|410|409.9|3727
1751465070000|2025-07-02 14:04:30||409.8||409.8||409.8||409.8|6
1751465140000|2025-07-02 14:05:40|409.9|409.7|409.7|409.6|409.9|409.7|409.7|409.6|3173
1751465160000|2025-07-02 14:06:00|409.8||409.8||409.8||409.8||1365
1751465180000|2025-07-02 14:06:20||409.7||409.7||409.7||409.7|0
1751465270000|2025-07-02 14:07:50|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1751465280000|2025-07-02 14:08:00|410||410||410||410||0
1751465300000|2025-07-02 14:08:20|410.1|409.9|410.1|410|410.1|410|410.1|409.9|0
1751465320000|2025-07-02 14:08:40|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1751465390000|2025-07-02 14:09:50|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|612
1751465450000|2025-07-02 14:10:50||409.7||409.8||409.8||409.7|150
1751465460000|2025-07-02 14:11:00|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1751465480000|2025-07-02 14:11:20|||||||||332
1751465490000|2025-07-02 14:11:30|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|512
1751465510000|2025-07-02 14:11:50|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|214
1751465520000|2025-07-02 14:12:00|409.7|409.6|409.8|409.7|409.8|409.7|409.7|409.6|1670
1751465580000|2025-07-02 14:13:00|||||||||1300
1751465590000|2025-07-02 14:13:10|409.9|409.8|410|409.8|410|409.8|409.9|409.8|5
1751465600000|2025-07-02 14:13:20|410.1|409.9|410|409.9|410.1|409.9|410|409.9|127
1751465610000|2025-07-02 14:13:30|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|936
1751465620000|2025-07-02 14:13:40|410|409.9|410|409.9|410|409.9|409.9|409.9|0
1751465630000|2025-07-02 14:13:50||409.8||409.8||409.8||409.8|0
1751465640000|2025-07-02 14:14:00|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|0
1751465650000|2025-07-02 14:14:10|410||410||410||410||26
1751465660000|2025-07-02 14:14:20|410.1|410|410.1|410|410.1|410|410.1|410|1
1751465670000|2025-07-02 14:14:30||409.9||409.9||409.9||409.9|0
1751465700000|2025-07-02 14:15:00|410.2|410|410.2|410|410.2|410|410.2|410|1362
1751465710000|2025-07-02 14:15:10|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1751465720000|2025-07-02 14:15:20|410.5||410.5||410.5||410.5||3326
1751465770000|2025-07-02 14:16:10||410.4||410.4||410.4||410.4|0
1751465790000|2025-07-02 14:16:30||410.3||410.3||410.3||410.3|677
1751465880000|2025-07-02 14:18:00|410.6|410.4|410.6|410.5|410.6|410.5|410.6|410.4|0
1751465890000|2025-07-02 14:18:10|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|1244
1751465900000|2025-07-02 14:18:20||410.3||410.3||410.3||410.3|0
1751465970000|2025-07-02 14:19:30|410.4||410.4||410.4||410.4||0
1751466030000|2025-07-02 14:20:30|410.5|410.4|410.5|410.3|410.5|410.4|410.5|410.3|629
1751466050000|2025-07-02 14:20:50||410.4||410.4||410.4||410.4|0
1751466060000|2025-07-02 14:21:00|||||||||508
1751466180000|2025-07-02 14:23:00|410.6|410.5|410.7|410.5|410.7|410.6|410.6|410.5|1363
1751466240000|2025-07-02 14:24:00||410.6||410.6||410.6||410.6|0
1751466270000|2025-07-02 14:24:30|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|2475
1751466350000|2025-07-02 14:25:50|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|5475
1751466360000|2025-07-02 14:26:00|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1751466370000|2025-07-02 14:26:10|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1396
1751466380000|2025-07-02 14:26:20|410.2|410.1|410.3|410.2|410.3|410.2|410.2|410.1|1610
1751466400000|2025-07-02 14:26:40|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1751466410000|2025-07-02 14:26:50|||||||||810
1751466440000|2025-07-02 14:27:20|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|57
1751466450000|2025-07-02 14:27:30|410.1|410|410.1|410|410.1|410|410.1|410|0
1751466500000|2025-07-02 14:28:20|410|409.9|410|409.9|410|409.9|410|409.9|0
1751466550000|2025-07-02 14:29:10|410.1|410|410|409.9|410.1|410|410|409.9|2000
1751466670000|2025-07-02 14:31:10|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|2276
1751466680000|2025-07-02 14:31:20||409.7||409.8||409.8||409.7|1573
1751466720000|2025-07-02 14:32:00|409.7|409.5|409.6|409.5|409.7|409.5|409.6|409.5|0
1751466740000|2025-07-02 14:32:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|1200
1751466800000|2025-07-02 14:33:20|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|2631
1751466840000|2025-07-02 14:34:00|||||||||986
1751466860000|2025-07-02 14:34:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|689
1751466900000|2025-07-02 14:35:00|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1751466980000|2025-07-02 14:36:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|824
1751467000000|2025-07-02 14:36:40|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|1499
1751467070000|2025-07-02 14:37:50|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1751467150000|2025-07-02 14:39:10|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|265
1751467160000|2025-07-02 14:39:20|409.2|409.1|409.2|409|409.2|409.1|409.2|409|1200
1751467170000|2025-07-02 14:39:30|409.1||409.1||409.1||409.1||0
1751467180000|2025-07-02 14:39:40|409.2|409.1|409.3|409.2|409.3|409.2|409.2|409.1|150
1751467190000|2025-07-02 14:39:50|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|2628
1751467210000|2025-07-02 14:40:10|||||||||837
1751467280000|2025-07-02 14:41:20|||||||||403
1751467290000|2025-07-02 14:41:30|409.3|409.2|409.2|409.1|409.3|409.2|409.2|409.1|121
1751467330000|2025-07-02 14:42:10|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1751467350000|2025-07-02 14:42:30|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1751467450000|2025-07-02 14:44:10|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|3030
1751467460000|2025-07-02 14:44:20|409.2|409.1|409.3|409.1|409.3|409.1|409.2|409.1|843
1751467480000|2025-07-02 14:44:40|||||||||1365
1751467500000|2025-07-02 14:45:00|409.2||409.2||409.2||409.2||0
1751467510000|2025-07-02 14:45:10|||||||||621
1751467530000|2025-07-02 14:45:30|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1751467550000|2025-07-02 14:45:50|409.4||409.4||409.4||409.4||0
1751467610000|2025-07-02 14:46:50|409.3||409.3||409.3||409.3||2697
1751467620000|2025-07-02 14:47:00|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|561
1751467650000|2025-07-02 14:47:30|||||||||1621
1751467660000|2025-07-02 14:47:40|409.3||409.3||409.3||409.3||1310
1751467680000|2025-07-02 14:48:00|409.2||409.2||409.2||409.2||0
1751467760000|2025-07-02 14:49:20|||||||||704
1751467780000|2025-07-02 14:49:40|409.3||409.3||409.3||409.2||1434
1751467790000|2025-07-02 14:49:50|409.2||409.3||409.3||409.2||0
1751467810000|2025-07-02 14:50:10|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|2691
1751467820000|2025-07-02 14:50:20|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|679
1751467830000|2025-07-02 14:50:30||409.2||409.3||409.3||409.2|784
1751467870000|2025-07-02 14:51:10|||||||||244
1751467990000|2025-07-02 14:53:10|409.5||409.5||409.5||409.5||0
1751468010000|2025-07-02 14:53:30|409.4||409.5||409.5||409.4||589
1751468180000|2025-07-02 14:56:20||409.4||409.4||409.4||409.4|0
1751468370000|2025-07-02 14:59:30|409.4|409.3|409.5|409.4|409.5|409.4|409.4|409.3|3374
1751468380000|2025-07-02 14:59:40|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|850
1751468400000|2025-07-02 15:00:00|||||||||1158
1751468420000|2025-07-02 15:00:20|409.5||409.5||409.5||409.5||0
1751468460000|2025-07-02 15:01:00||409.4||409.4||409.4||409.4|0
1751468470000|2025-07-02 15:01:10|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|668
1751468490000|2025-07-02 15:01:30|||||||||612
1751468500000|2025-07-02 15:01:40|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|706
1751468570000|2025-07-02 15:02:50|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1751468580000|2025-07-02 15:03:00|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|2493
1751468600000|2025-07-02 15:03:20|409.4|409.3|409.3|409.2|409.4|409.3|409.3|409.2|202
1751468640000|2025-07-02 15:04:00|409.2|409.1|409.1|409|409.2|409.1|409.1|409|1958
1751468730000|2025-07-02 15:05:30|||||||||1821
1751468780000|2025-07-02 15:06:20|409|408.9|409|408.9|409|408.9|409|408.9|321
1751468800000|2025-07-02 15:06:40|408.9|408.8|409|408.9|409|408.9|408.9|408.8|455
1751468830000|2025-07-02 15:07:10|408.9|408.8|408.9|408.7|408.9|408.8|408.9|408.7|1064
1751468840000|2025-07-02 15:07:20||408.8||408.8||408.8||408.7|0
1751468850000|2025-07-02 15:07:30|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1751468860000|2025-07-02 15:07:40||408.6||408.6||408.6||408.6|0
1751468880000|2025-07-02 15:08:00||408.7||408.7||408.7||408.7|0
1751468920000|2025-07-02 15:08:40|408.9|408.8|409|408.9|409|408.9|408.9|408.8|458
1751468940000|2025-07-02 15:09:00|||||||||1716
1751468960000|2025-07-02 15:09:20|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|113
1751468970000|2025-07-02 15:09:30||409||409||409||409|513
1751469000000|2025-07-02 15:10:00||409.1||409.1||409.1||409.1|0
1751469020000|2025-07-02 15:10:20|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1751469100000|2025-07-02 15:11:40|409.1|409|409.1|409|409.1|409|409.1|409|1303
1751469110000|2025-07-02 15:11:50|409.2|409.1|409.2|409|409.2|409.1|409.2|409|1341
1751469120000|2025-07-02 15:12:00|||||||||527
1751469130000|2025-07-02 15:12:10|409.1||409.2||409.2||409.1||0
1751469140000|2025-07-02 15:12:20|409.1||409.1||409.1||409.1||0
1751469150000|2025-07-02 15:12:30|||||||||1632
1751469170000|2025-07-02 15:12:50|409.2||409.2||409.2||409.2||0
1751469200000|2025-07-02 15:13:20|409.1|408.9|409|408.9|409.1|408.9|409|408.9|1082
1751469220000|2025-07-02 15:13:40|||||||||538
1751469240000|2025-07-02 15:14:00|409.1|409|409.1|409|409.1|409|409.1|409|1190
1751469270000|2025-07-02 15:14:30|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|155
1751469290000|2025-07-02 15:14:50|409.3|409.2|409.4|409.2|409.4|409.2|409.3|409.2|6748
1751469300000|2025-07-02 15:15:00|409.3|409.1|409.3|409|409.4|409.2|409.3|409|0
1751469310000|2025-07-02 15:15:10|409.4|409.2|409.4|409.2|409.4|409.2|409.3|409.1|0
1751469320000|2025-07-02 15:15:20|409.3|409.1|409.3|409.1|409.4|409.2|409.3|409.1|0
1751469330000|2025-07-02 15:15:30|409.4|409.2|409.4|409.2|409.4|409.2|409.3|409.1|0
1751469350000|2025-07-02 15:15:50|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|0
1751469360000|2025-07-02 15:16:00|409.4|409.2|409.4|409.2|409.4|409.2|409.3|409.1|0
1751469370000|2025-07-02 15:16:10|409.3|409.1|409.3|409.1|409.4|409.2|409.3|409.1|0
1751469390000|2025-07-02 15:16:30|409.4|409.2|409.3|409.1|409.4|409.2|409.3|409.1|1538
1751469400000|2025-07-02 15:16:40|409.4|409.2|409.3|409.1|409.4|409.2|409.3|409.1|0
1751469410000|2025-07-02 15:16:50|409.4|409.2|409.4|409.2|409.4|409.2|409.3|409.1|664
1751469430000|2025-07-02 15:17:10|409.2|409|409.3|409.1|409.3|409.1|409.2|409|5115
1751469440000|2025-07-02 15:17:20|409.2|409|409.3|409.1|409.3|409.1|409.2|409|0
1751469450000|2025-07-02 15:17:30|409.2|409|409.2|409|409.3|409.1|409.2|409|0
1751469470000|2025-07-02 15:17:50|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|0
1751469480000|2025-07-02 15:18:00|409.2|409|409.2|409|409.3|409.1|409.2|409|0
1751469490000|2025-07-02 15:18:10|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|0
1751469500000|2025-07-02 15:18:20|409.2|409|409.3|409.1|409.3|409.1|409.2|409|520
1751469510000|2025-07-02 15:18:30|409.2|409|409.4|409.2|409.4|409.2|409.2|409|571
1751469520000|2025-07-02 15:18:40|409.3|409.1|409.5|409.3|409.5|409.3|409.3|409.1|572
1751469530000|2025-07-02 15:18:50|409.7|409.5|409.6|409.4|409.7|409.5|409.6|409.4|4202
1751469540000|2025-07-02 15:19:00|409.7|409.5|409.7|409.5|409.7|409.5|409.6|409.4|0
1751469550000|2025-07-02 15:19:10|409.6|409.3|409.7|409.4|409.7|409.4|409.6|409.3|0
1751469560000|2025-07-02 15:19:20|409.6|409.3|409.5|409.3|409.6|409.3|409.5|409.3|0
1751469570000|2025-07-02 15:19:30|409.6|409.4|409.6|409.4|409.6|409.4|409.5|409.3|0
1751469590000|2025-07-02 15:19:50|409.5|409.3|409.6|409.4|409.6|409.4|409.5|409.3|0
1751469600000|2025-07-02 15:20:00|409.5|409.3|409.6|409.4|409.6|409.4|409.5|409.3|1285
1751469610000|2025-07-02 15:20:10|409.5|409.3|409.6|409.4|409.6|409.4|409.5|409.3|1283
1751469620000|2025-07-02 15:20:20|409.5|409.3|409.6|409.3|409.7|409.4|409.5|409.3|0
1751469630000|2025-07-02 15:20:30||409.4||409.4||409.4||409.4|459
1751469640000|2025-07-02 15:20:40|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1751469650000|2025-07-02 15:20:50|||||||||2476
1751469660000|2025-07-02 15:21:00|409.6|409.4|409.6|409.4|409.6|409.4|409.5|409.3|1351
1751469670000|2025-07-02 15:21:10|409.5|409.3|409.5|409.3|409.6|409.4|409.5|409.3|537
1751469690000|2025-07-02 15:21:30|409.6|409.4|409.5|409.3|409.6|409.4|409.5|409.3|0
1751469700000|2025-07-02 15:21:40|409.6|409.4|409.5|409.3|409.6|409.4|409.5|409.3|0
1751469710000|2025-07-02 15:21:50|409.6|409.4|409.5|409.3|409.6|409.4|409.5|409.3|0
1751469720000|2025-07-02 15:22:00|409.6|409.4|409.6|409.4|409.6|409.4|409.5|409.3|1242
1751469730000|2025-07-02 15:22:10|409.5|409.3|409.5|409.3|409.6|409.4|409.5|409.3|0
1751469740000|2025-07-02 15:22:20|409.6|409.4|409.5|409.3|409.6|409.4|409.5|409.3|0
1751469750000|2025-07-02 15:22:30|409.6|409.4|409.5|409.3|409.6|409.4|409.4|409.2|968
1751469760000|2025-07-02 15:22:40|409.4|409.2|409.5|409.3|409.6|409.3|409.4|409.2|0
1751469770000|2025-07-02 15:22:50|409.4|409.2|409.5|409.2|409.6|409.3|409.4|409.2|0
1751469780000|2025-07-02 15:23:00|409.6|409.3|409.5|409.2|409.6|409.3|409.5|409.2|0
1751469790000|2025-07-02 15:23:10||409.3||409.3||409.3||409.3|1302
1751469800000|2025-07-02 15:23:20|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|2642
1751469810000|2025-07-02 15:23:30|409.5|409.3|409.4|409.2|409.6|409.4|409.4|409.2|6690
1751469820000|2025-07-02 15:23:40|409.5|409.3|409.5|409.3|409.5|409.3|409.4|409.2|331
1751469830000|2025-07-02 15:23:50|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|528
1751469840000|2025-07-02 15:24:00|409.5|409.3|409.5|409.3|409.5|409.3|409.4|409.2|0
1751469850000|2025-07-02 15:24:10|409.4|409.2|409.5|409.3|409.5|409.3|409.4|409.2|3558
1751469860000|2025-07-02 15:24:20|409.4|409.2|409.4|409.2|409.5|409.3|409.4|409.2|1217
1751469870000|2025-07-02 15:24:30|409.5|409.3|409.4|409.2|409.5|409.3|409.4|409.2|0
1751469880000|2025-07-02 15:24:40|409.5|409.3|409.4|409.2|409.5|409.3|409.4|409.2|0
1751469890000|2025-07-02 15:24:50|409.5|409.3|409.5|409.3|409.5|409.3|409.4|409.2|1608
1751469900000|2025-07-02 15:25:00|409.4|409.2|409.6|409.4|409.6|409.4|409.4|409.2|543
1751469910000|2025-07-02 15:25:10|409.5|409.3|409.6|409.4|409.6|409.4|409.5|409.3|0
1751469920000|2025-07-02 15:25:20|409.5|409.3|409.5|409.3|409.6|409.4|409.5|409.3|445
1751469930000|2025-07-02 15:25:30|409.6|409.4|409.6|409.4|409.6|409.4|409.5|409.3|3364
1751469940000|2025-07-02 15:25:40|409.5|409.3|409.6|409.4|409.6|409.4|409.5|409.3|43
1751469950000|2025-07-02 15:25:50|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1751469960000|2025-07-02 15:26:00|409.7|409.4|409.7|409.5|409.7|409.5|409.6|409.4|0
1751469970000|2025-07-02 15:26:10|409.6|409.4|409.7|409.5|409.7|409.5|409.6|409.4|1961
1751469980000|2025-07-02 15:26:20|409.6|409.4|409.7|409.5|409.7|409.5|409.6|409.4|0
1751469990000|2025-07-02 15:26:30|409.6|409.4|409.6|409.4|409.7|409.5|409.6|409.4|0
1751470000000|2025-07-02 15:26:40|409.7|409.5|409.7|409.5|409.7|409.5|409.6|409.4|168
1751470020000|2025-07-02 15:27:00|409.6|409.4|409.6|409.4|409.7|409.5|409.6|409.4|0
1751470030000|2025-07-02 15:27:10|409.7|409.5|409.6|409.4|409.7|409.5|409.6|409.4|0
1751470040000|2025-07-02 15:27:20|409.7|409.5|409.6|409.4|409.7|409.5|409.6|409.4|0
1751470050000|2025-07-02 15:27:30|409.7|409.5|409.7|409.5|409.7|409.5|409.6|409.4|0
1751470060000|2025-07-02 15:27:40|409.6|409.4|409.6|409.4|409.7|409.5|409.6|409.4|0
1751470080000|2025-07-02 15:28:00|409.7|409.5|409.6|409.4|409.7|409.5|409.6|409.4|0
1751470090000|2025-07-02 15:28:10|409.7|409.5|409.6|409.4|409.7|409.5|409.6|409.4|1304
1751470100000|2025-07-02 15:28:20|409.7|409.5|409.6|409.4|409.7|409.5|409.6|409.4|0
1751470110000|2025-07-02 15:28:30|409.7|409.5|409.8|409.6|409.8|409.6|409.7|409.5|443
1751470120000|2025-07-02 15:28:40|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|3898
1751470130000|2025-07-02 15:28:50|409.8|409.6|409.7|409.5|409.8|409.6|409.7|409.5|0
1751470140000|2025-07-02 15:29:00|409.8|409.6|409.8|409.6|409.8|409.6|409.7|409.5|711
1751470150000|2025-07-02 15:29:10|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1751470160000|2025-07-02 15:29:20|409.8|409.4|409.8|409.6|409.8|409.6|409.8|409.4|0
1751470170000|2025-07-02 15:29:30|409.7|409.5|409.8|409.6|409.8|409.6|409.7|409.5|894
1751470180000|2025-07-02 15:29:40|409.7|409.5|409.8|409.6|409.8|409.6|409.7|409.5|886
1751470190000|2025-07-02 15:29:50|409.7|409.5|409.7|409.4|409.8|409.6|409.7|409.4|2262
1751526010000|2025-07-03 07:00:10|409.6|409.3|409.8|409.4|409.8|409.4|409.6|409.3|190
1751526020000|2025-07-03 07:00:20|409.6|409.3|409.6|409.3|409.6|409.3|409.6|409.3|0
1751526030000|2025-07-03 07:00:30|409.8|409.5|409.9|409.7|409.9|409.7|409.8|409.5|2546
1751526040000|2025-07-03 07:00:40|409.8|409.6|409.9|409.6|409.9|409.6|409.8|409.6|872
1751526050000|2025-07-03 07:00:50||409.7||409.7||409.7||409.6|0
1751526060000|2025-07-03 07:01:00|410|410|410.6|410.2|410.6|410.2|410|409.9|573
1751526070000|2025-07-03 07:01:10|410.5|410.4|410.6|410.2|410.7|410.4|410.5|410.2|150
1751526080000|2025-07-03 07:01:20|410.5|410.3|410.7|410.3|410.7|410.3|410.5|410.3|0
1751526090000|2025-07-03 07:01:30|410.6||410.7||410.7||410.6||0
1751526100000|2025-07-03 07:01:40|410.6||410.7||410.7||410.6||0
1751526120000|2025-07-03 07:02:00|410.5|410.2|410.5|410.2|410.5|410.2|410.5|410.2|1985
1751526130000|2025-07-03 07:02:10|410.6||410.5||410.6||410.5||0
1751526140000|2025-07-03 07:02:20|410.3|410.1|410.2|409.9|410.3|410.1|410.2|409.9|1698
1751526160000|2025-07-03 07:02:40|410.1|409.8|410.1|409.7|410.1|409.8|410.1|409.7|681
1751526170000|2025-07-03 07:02:50|410.2|409.8|410.1|409.7|410.2|409.8|410.1|409.7|0
1751526180000|2025-07-03 07:03:00|410||410||410||410||0
1751526190000|2025-07-03 07:03:10|409.9||409.9||409.9||409.9||0
1751526200000|2025-07-03 07:03:20|410|409.9|410.1|409.9|410.2|409.9|410|409.9|1676
1751526270000|2025-07-03 07:04:30|410|409.8|410|409.7|410|409.8|409.9|409.7|136
1751526280000|2025-07-03 07:04:40|409.9||410||410||409.9||0
1751526300000|2025-07-03 07:05:00|410.1||410||410.1||409.9||0
1751526310000|2025-07-03 07:05:10|409.9||409.9||409.9||409.9||0
1751526350000|2025-07-03 07:05:50|410|409.8|410.1|409.8|410.1|409.8|410|409.8|0
1751526360000|2025-07-03 07:06:00|410|409.9|410.1|409.9|410.1|409.9|410|409.9|0
1751526370000|2025-07-03 07:06:10|409.9|409.7|410|409.7|410|409.7|409.9|409.7|2440
1751526400000|2025-07-03 07:06:40||409.8||409.8||409.8||409.8|0
1751526410000|2025-07-03 07:06:50|410.1|410|410.1|409.9|410.1|410|410.1|409.9|0
1751526430000|2025-07-03 07:07:10|410.4|410.1|410.4|410.1|410.4|410.1|410.4|410.1|456
1751526460000|2025-07-03 07:07:40|410.3|410|409.9|409.7|410.3|410|409.9|409.7|3458
1751526470000|2025-07-03 07:07:50|410.1|409.8|410.1|409.9|410.1|409.9|410.1|409.8|0
1751526490000|2025-07-03 07:08:10||410||409.8||410||409.8|100
1751526500000|2025-07-03 07:08:20|410|409.7|410|409.7|410|409.7|410|409.7|0
1751526510000|2025-07-03 07:08:30|410.1|409.8|410.1|409.8|410.1|409.8|410.1|409.8|0
1751526520000|2025-07-03 07:08:40|410|409.7|410|409.7|410|409.7|410|409.7|0
1751526530000|2025-07-03 07:08:50|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|1044
1751526540000|2025-07-03 07:09:00|410|409.7|410|409.8|410|409.8|410|409.7|456
1751526570000|2025-07-03 07:09:30|409.9|409.7|410|409.7|410|409.7|409.9|409.7|0
1751526580000|2025-07-03 07:09:40|409.9||409.9||410||409.9||0
1751526590000|2025-07-03 07:09:50|410|409.8|410|409.7|410|409.8|410|409.7|150
1751526600000|2025-07-03 07:10:00|409.9|409.6|409.6|409.5|409.9|409.6|409.6|409.5|1218
1751526630000|2025-07-03 07:10:30|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|10987
1751526640000|2025-07-03 07:10:40|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|43
1751526650000|2025-07-03 07:10:50|409.2|409|409.2|409|409.3|409|409.2|409|2445
1751526660000|2025-07-03 07:11:00|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|0
1751526670000|2025-07-03 07:11:10||408.8||408.9||408.9||408.8|0
1751526690000|2025-07-03 07:11:30|409|408.8|409.1|408.9|409.1|408.9|409|408.8|0
1751526730000|2025-07-03 07:12:10|409|408.8|409|408.8|409.1|408.8|409|408.8|1329
1751526740000|2025-07-03 07:12:20|409.1|408.7|409.1|408.8|409.1|408.8|409.1|408.7|0
1751526760000|2025-07-03 07:12:40|409||409||409||409||0
1751526780000|2025-07-03 07:13:00|408.9|408.7|408.9|408.8|408.9|408.8|408.9|408.7|749
1751526810000|2025-07-03 07:13:30|408.8|408.7|408.6|408.5|408.8|408.7|408.6|408.5|150
1751526830000|2025-07-03 07:13:50|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|1200
1751526840000|2025-07-03 07:14:00|||||||||1000
1751526870000|2025-07-03 07:14:30|||||||||150
1751526880000|2025-07-03 07:14:40|408.2|408|408.2|408|408.2|408|408.2|408|409
1751526890000|2025-07-03 07:14:50|408.1|407.8|408.2|408|408.2|408|407.9|407.7|1792
1751526900000|2025-07-03 07:15:00|408.3|408.1|408.4|408.3|408.4|408.3|408.3|408.1|1226
1751526910000|2025-07-03 07:15:10|408.5|408.1|408.2|408.1|408.5|408.1|408.2|408.1|2449
1751526920000|2025-07-03 07:15:20|408.1|408|408.1|407.9|408.1|408|408.1|407.9|4185
1751526970000|2025-07-03 07:16:10|||||||||200
1751526980000|2025-07-03 07:16:20|408|407.8|408|407.8|408|407.8|408|407.8|963
1751526990000|2025-07-03 07:16:30|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1751527020000|2025-07-03 07:17:00|408.1|407.8|408.1|407.8|408.1|407.8|408.1|407.8|0
1751527040000|2025-07-03 07:17:20|408.3|407.9|408.3|408|408.3|408|408.3|407.9|205
1751527050000|2025-07-03 07:17:30|408.4|408.1|408.5|408.3|408.5|408.3|408.4|408.1|0
1751527060000|2025-07-03 07:17:40|408.6||408.6||408.6||408.6||0
1751527070000|2025-07-03 07:17:50||408.4||408.4||408.4||408.4|0
1751527080000|2025-07-03 07:18:00|408.8|408.5|408.8|408.5|408.8|408.5|408.8|408.5|0
1751527090000|2025-07-03 07:18:10|408.7||408.7||408.7||408.7||1980
1751527100000|2025-07-03 07:18:20|408.9|408.7|408.8|408.7|408.9|408.7|408.8|408.7|2624
1751527110000|2025-07-03 07:18:30|||||||||1000
1751527130000|2025-07-03 07:18:50|408.9||408.9||408.9||408.9||757
1751527190000|2025-07-03 07:19:50|408.6|408.5|408.6|408.4|408.6|408.5|408.6|408.4|0
1751527200000|2025-07-03 07:20:00||408.3||408.3||408.3||408.3|0
1751527210000|2025-07-03 07:20:10||408.4||408.4||408.4||408.4|0
1751527220000|2025-07-03 07:20:20|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|0
1751527310000|2025-07-03 07:21:50|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|1201
1751527320000|2025-07-03 07:22:00||408.7||408.7||408.7||408.7|0
1751527330000|2025-07-03 07:22:10|||||||||985
1751527340000|2025-07-03 07:22:20|408.9|408.8|409.1|408.8|409.1|408.8|408.9|408.8|344
1751527350000|2025-07-03 07:22:30||408.9||408.9||408.9||408.9|0
1751527400000|2025-07-03 07:23:20|409.3|409|409.3|409|409.3|409|409.3|409|330
1751527410000|2025-07-03 07:23:30||409.1||409.1||409.1||409.1|0
1751527470000|2025-07-03 07:24:30||409.2||409.1||409.2||409.1|2946
1751527480000|2025-07-03 07:24:40|409.2||409.2||409.2||409.2||0
1751527500000|2025-07-03 07:25:00|409.3||409.3||409.3||409.3||1400
1751527510000|2025-07-03 07:25:10|409.2|409|409.2|409|409.2|409|409.2|409|678
1751527640000|2025-07-03 07:27:20|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1751527670000|2025-07-03 07:27:50||409.1||409.1||409.1||409.1|738
1751527690000|2025-07-03 07:28:10|409.2||409.2||409.2||409.2||0
1751527700000|2025-07-03 07:28:20||409||409||409||409|898
1751527730000|2025-07-03 07:28:50|409|408.9|409|408.9|409|408.9|409|408.9|250
1751527780000|2025-07-03 07:29:40|408.8|408.7|408.9|408.8|408.9|408.8|408.8|408.7|127
1751527800000|2025-07-03 07:30:00|409|409|409.1|408.8|409.1|409|409|408.8|2198
1751527810000|2025-07-03 07:30:10|409|408.9|409|408.9|409|408.9|409|408.9|0
1751527840000|2025-07-03 07:30:40|409.1|409|409.2|409.1|409.2|409.1|409.1|409|327
1751527850000|2025-07-03 07:30:50|409.1|409|409.1|409|409.1|409|409.1|409|2444
1751527860000|2025-07-03 07:31:00|409|408.8|409|408.8|409|408.8|409|408.8|703
1751527890000|2025-07-03 07:31:30|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|2184
1751527920000|2025-07-03 07:32:00|408.9|409|408.9|408.8|408.9|409|408.9|408.8|1269
1751527930000|2025-07-03 07:32:10|409|408.9|409|408.9|409|408.9|409|408.9|202
1751527940000|2025-07-03 07:32:20|409.1|409|409.1|409|409.1|409|409.1|409|2207
1751528030000|2025-07-03 07:33:50|||||||||669
1751528080000|2025-07-03 07:34:40|409|408.8|409|408.8|409|408.8|409|408.8|702
1751528110000|2025-07-03 07:35:10|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|2447
1751528140000|2025-07-03 07:35:40|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1751528150000|2025-07-03 07:35:50|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|4466
1751528160000|2025-07-03 07:36:00|409|408.9|409|408.9|409|408.9|409|408.9|0
1751528240000|2025-07-03 07:37:20|||||||||358
1751528260000|2025-07-03 07:37:40|||||||||1388
1751528300000|2025-07-03 07:38:20|409.1||409.1||409.1||409.1||0
1751528320000|2025-07-03 07:38:40|409.2||409.2||409.2||409.2||0
1751528360000|2025-07-03 07:39:20||409||409||409||409|0
1751528390000|2025-07-03 07:39:50|409.1||409.1||409.1||409.1||0
1751528400000|2025-07-03 07:40:00|409|408.9|409|408.9|409|408.9|409|408.9|1061
1751528430000|2025-07-03 07:40:30|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|839
1751528440000|2025-07-03 07:40:40|408.6|408.4|408.5|408.4|408.6|408.4|408.5|408.4|1569
1751528460000|2025-07-03 07:41:00||408.3||408.3||408.3||408.3|600
1751528520000|2025-07-03 07:42:00||408.4||408.4||408.4||408.4|2434
1751528530000|2025-07-03 07:42:10|408.4|408.3|408.4|408.2|408.4|408.3|408.4|408.2|3879
1751528540000|2025-07-03 07:42:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1120
1751528560000|2025-07-03 07:42:40|408.1|408|408.1|408|408.1|408|408.1|408|529
1751528570000|2025-07-03 07:42:50|||||||||2350
1751528580000|2025-07-03 07:43:00|408.2|407.8|407.9|407.8|408.2|407.8|407.9|407.8|10160
1751528590000|2025-07-03 07:43:10||407.7||407.7||407.7||407.7|0
1751528660000|2025-07-03 07:44:20||407.8||407.8||407.8||407.8|0
1751528700000|2025-07-03 07:45:00|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|993
1751528740000|2025-07-03 07:45:40|407.9||407.9||407.9||407.9||1964
1751528780000|2025-07-03 07:46:20|408|407.8|408|407.8|408|407.8|408|407.8|963
1751528820000|2025-07-03 07:47:00|407.9|407.7|407.8|407.7|407.9|407.7|407.8|407.7|972
1751528830000|2025-07-03 07:47:10|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|25
1751528920000|2025-07-03 07:48:40|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|0
1751528960000|2025-07-03 07:49:20||407.3||407.3||407.3||407.3|500
1751528970000|2025-07-03 07:49:30|407.2|407|407|406.8|407.2|407|407|406.8|3455
1751529000000|2025-07-03 07:50:00|407.1|406.9|407.1|407|407.1|407|407.1|406.9|306
1751529020000|2025-07-03 07:50:20|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|1703
1751529050000|2025-07-03 07:50:50|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|208
1751529060000|2025-07-03 07:51:00|407.4||407.4||407.4||407.4||806
1751529090000|2025-07-03 07:51:30|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|822
1751529110000|2025-07-03 07:51:50|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1751529120000|2025-07-03 07:52:00|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|245
1751529160000|2025-07-03 07:52:40|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|80
1751529170000|2025-07-03 07:52:50|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|1036
1751529180000|2025-07-03 07:53:00|407.8|407.7|407.9|407.7|407.9|407.8|407.8|407.7|83
1751529220000|2025-07-03 07:53:40||407.8||407.8||407.8||407.8|0
1751529240000|2025-07-03 07:54:00|407.8|407.7|407.8|407.6|407.8|407.7|407.8|407.6|0
1751529280000|2025-07-03 07:54:40|407.9|407.7|407.9|407.7|407.9|407.8|407.9|407.7|700
1751529340000|2025-07-03 07:55:40||407.8||407.8||407.8||407.8|0
1751529360000|2025-07-03 07:56:00|||||||||764
1751529390000|2025-07-03 07:56:30|408|407.9|408|407.9|408|407.9|408|407.9|0
1751529410000|2025-07-03 07:56:50|408.1|408|408.1|408|408.1|408|408.1|408|485
1751529420000|2025-07-03 07:57:00|408|407.9|408|407.9|408|407.9|408|407.9|761
1751529430000|2025-07-03 07:57:10|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|1222
1751529450000|2025-07-03 07:57:30|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|2577
1751529480000|2025-07-03 07:58:00|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|1200
1751529490000|2025-07-03 07:58:10||407.5||407.5||407.5||407.5|858
1751529520000|2025-07-03 07:58:40||407.6||407.6||407.6||407.6|0
1751529560000|2025-07-03 07:59:20|407.6|407.5|407.5|407.4|407.6|407.5|407.5|407.4|3476
1751529580000|2025-07-03 07:59:40|||||||||257
1751529600000|2025-07-03 08:00:00|407.6|407.3|407.5|407.3|407.6|407.3|407.5|407.3|2086
1751529620000|2025-07-03 08:00:20||407.4||407.4||407.4||407.4|0
1751529630000|2025-07-03 08:00:30|407.6|407.5|407.5|407.4|407.6|407.5|407.5|407.4|205
1751529710000|2025-07-03 08:01:50|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|0
1751529750000|2025-07-03 08:02:30|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|652
1751529760000|2025-07-03 08:02:40|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|814
1751529770000|2025-07-03 08:02:50||407.2||407.2||407.2||407.2|801
1751529780000|2025-07-03 08:03:00|407.3|407|407.2|407|407.3|407|407.2|407|500
1751529810000|2025-07-03 08:03:30|407.1||407.1||407.1||407.1||1883
1751529830000|2025-07-03 08:03:50|||||||||1964
1751529840000|2025-07-03 08:04:00|407.2||407.1||407.2||407.1||9
1751529850000|2025-07-03 08:04:10|||||||||100
1751529860000|2025-07-03 08:04:20|407|406.9|407|406.9|407|406.9|407|406.9|0
1751529870000|2025-07-03 08:04:30|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|1736
1751529890000|2025-07-03 08:04:50|406.7|406.6|406.7|406.5|406.7|406.6|406.7|406.5|1349
1751529910000|2025-07-03 08:05:10|406.6||406.6||406.6||406.6||0
1751529920000|2025-07-03 08:05:20|406.8|406.7|406.8|406.6|406.8|406.7|406.8|406.6|2707
1751529960000|2025-07-03 08:06:00|406.7|406.7|406.7|406.6|406.7|406.7|406.7|406.6|110
1751529980000|2025-07-03 08:06:20|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|727
1751530020000|2025-07-03 08:07:00|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|0
1751530030000|2025-07-03 08:07:10|406.8|406.5|406.8|406.6|406.8|406.6|406.8|406.5|2095
1751530040000|2025-07-03 08:07:20|407|406.9|407|406.9|407|406.9|407|406.9|1213
1751530060000|2025-07-03 08:07:40|407.1|407|407.2|407|407.2|407|407.1|407|2098
1751530070000|2025-07-03 08:07:50||407.1||407||407.1||407|0
1751530090000|2025-07-03 08:08:10|407.1||407.1||407.1||407.1||0
1751530120000|2025-07-03 08:08:40|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|0
1751530170000|2025-07-03 08:09:30|407.1|407|407.1|407|407.1|407|407.1|407|848
1751530190000|2025-07-03 08:09:50|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|1288
1751530210000|2025-07-03 08:10:10||407||407||407||407|0
1751530310000|2025-07-03 08:11:50||407.1||407.1||407.1||407.1|1976
1751530320000|2025-07-03 08:12:00|407.1|407|407.1|407|407.1|407|407.1|407|758
1751530330000|2025-07-03 08:12:10|407.2|407.1|407.5|407.3|407.5|407.4|407.2|407.1|1844
1751530340000|2025-07-03 08:12:20|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|0
1751530370000|2025-07-03 08:12:50||407.5||407.5||407.5||407.5|0
1751530380000|2025-07-03 08:13:00|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|850
1751530430000|2025-07-03 08:13:50|||||||||394
1751530440000|2025-07-03 08:14:00|407.8|407.7|407.9|407.7|407.9|407.7|407.8|407.7|131
1751530450000|2025-07-03 08:14:10|407.8||407.8||407.9||407.8||0
1751530460000|2025-07-03 08:14:20|407.9||407.9||407.9||407.9||0
1751530470000|2025-07-03 08:14:30|407.8||407.8||407.8||407.8||0
1751530490000|2025-07-03 08:14:50|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|200
1751530510000|2025-07-03 08:15:10|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|0
1751530530000|2025-07-03 08:15:30|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|991
1751530540000|2025-07-03 08:15:40|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|123
1751530570000|2025-07-03 08:16:10|||||||||800
1751530590000|2025-07-03 08:16:30|407.6|407.4|407.5|407.4|407.6|407.4|407.5|407.4|0
1751530600000|2025-07-03 08:16:40|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|0
1751530610000|2025-07-03 08:16:50|407.7||407.7||407.7||407.7||647
1751530630000|2025-07-03 08:17:10|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1751530720000|2025-07-03 08:18:40|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|343
1751530770000|2025-07-03 08:19:30|408|407.9|408|407.9|408|407.9|408|407.9|0
1751530780000|2025-07-03 08:19:40|||||||||50
1751530830000|2025-07-03 08:20:30|408.1|408|408.1|408|408.1|408|408.1|408|428
1751530840000|2025-07-03 08:20:40|408|407.9|408|407.9|408|407.9|408|407.9|0
1751530860000|2025-07-03 08:21:00|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|104
1751530880000|2025-07-03 08:21:20|407.8|407.6|407.6|407.5|407.8|407.6|407.6|407.5|1964
1751530900000|2025-07-03 08:21:40|||||||||545
1751530920000|2025-07-03 08:22:00|407.6|407.4|407.7|407.5|407.7|407.5|407.6|407.4|0
1751530930000|2025-07-03 08:22:10|407.6|407.4|407.5|407.3|407.6|407.4|407.5|407.3|863
1751530950000|2025-07-03 08:22:30|407.4|407.2|407.4|407.2|407.5|407.3|407.4|407.2|13568
1751530960000|2025-07-03 08:22:40|407.5|407.3|407.4|407.2|407.5|407.3|407.4|407.2|0
1751530970000|2025-07-03 08:22:50|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1751530980000|2025-07-03 08:23:00|407.4|407.2|407.4|407.2|407.5|407.3|407.4|407.2|0
1751530990000|2025-07-03 08:23:10|407.5|407.3|407.5|407.2|407.6|407.3|407.4|407.2|0
1751531000000|2025-07-03 08:23:20|407.6|407.3|407.5|407.3|407.6|407.3|407.4|407.2|0
1751531010000|2025-07-03 08:23:30|407.6|407.4|407.6|407.4|407.7|407.4|407.5|407.3|629
1751531020000|2025-07-03 08:23:40|407.5|407.3|407.6|407.4|407.6|407.4|407.5|407.3|0
1751531030000|2025-07-03 08:23:50|407.5|407.3|407.5|407.3|407.6|407.4|407.4|407.2|829
1751531040000|2025-07-03 08:24:00|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|0
1751531080000|2025-07-03 08:24:40|407.5|407.3|407.5|407.3|407.5|407.3|407.4|407.2|0
1751531090000|2025-07-03 08:24:50|407.4|407.2|407.5|407.3|407.5|407.3|407.4|407.2|0
1751531100000|2025-07-03 08:25:00|407.4|407.2|407.5|407.3|407.5|407.3|407.4|407.2|0
1751531120000|2025-07-03 08:25:20|407.4|407.2|407.4|407.2|407.5|407.3|407.4|407.2|0
1751531130000|2025-07-03 08:25:30|407.5|407.3|407.4|407.2|407.5|407.3|407.4|407.2|0
1751531140000|2025-07-03 08:25:40|407.5|407.3|407.3|407|407.5|407.3|407.3|407|2867
1751531150000|2025-07-03 08:25:50|407.4|407.1|407.3|407|407.4|407.1|407.3|407|0
1751531160000|2025-07-03 08:26:00|407.4|407.1|407.4|407.2|407.4|407.2|407.3|407.1|0
1751531180000|2025-07-03 08:26:20|407.3|407.1|407.4|407.2|407.4|407.2|407.3|407.1|0
1751531190000|2025-07-03 08:26:30|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|0
1751531200000|2025-07-03 08:26:40|407.4|407.2|407.4|407.2|407.4|407.2|407.3|407.1|0
1751531210000|2025-07-03 08:26:50|407.3|407.1|407.3|407|407.3|407.1|407.3|407|0
1751531220000|2025-07-03 08:27:00|407.4|407.1|407.4|407.1|407.4|407.1|407.3|407|0
1751531230000|2025-07-03 08:27:10|407.3||407.3||407.3||407.3||0
1751531240000|2025-07-03 08:27:20|407.4|407.2|407.4|407.2|407.4|407.2|407.3|407.1|0
1751531250000|2025-07-03 08:27:30|407.3|407.1|407.4|407.2|407.4|407.2|407.3|407.1|0
1751531260000|2025-07-03 08:27:40|||||||||397
1751531270000|2025-07-03 08:27:50|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|0
1751531280000|2025-07-03 08:28:00|407.4|407.2|407.3|407.1|407.4|407.2|407.3|407.1|0
1751531290000|2025-07-03 08:28:10|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|0
1751531300000|2025-07-03 08:28:20|407.3|407.1|407.4|407.2|407.4|407.2|407.3|407.1|0
1751531310000|2025-07-03 08:28:30|407.3|407.1|407.4|407.2|407.4|407.2|407.3|407.1|798
1751531320000|2025-07-03 08:28:40|407.3|407.1|407.5|407.3|407.5|407.3|407.3|407.1|9
1751531330000|2025-07-03 08:28:50|407.4|407.2|407.5|407.3|407.5|407.3|407.4|407.2|0
1751531340000|2025-07-03 08:29:00|407.4|407.2|407.4|407.2|407.5|407.3|407.4|407.2|0
1751531350000|2025-07-03 08:29:10|407.5|407.3|407.4|407.2|407.5|407.3|407.4|407.2|0
1751531370000|2025-07-03 08:29:30|407.5|407.3|407.4|407.2|407.5|407.3|407.4|407.2|0
1751531380000|2025-07-03 08:29:40|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1751531390000|2025-07-03 08:29:50|407.4|407.2|407.4|407.2|407.5|407.3|407.4|407.2|0
1751531400000|2025-07-03 08:30:00|407.5|407.3|407.3|407.1|407.5|407.3|407.3|407.1|17157
1751531410000|2025-07-03 08:30:10|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|700
1751531420000|2025-07-03 08:30:20|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|0
1751531430000|2025-07-03 08:30:30|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|0
1751531440000|2025-07-03 08:30:40|407.3|407.1|407.6|407.4|407.6|407.4|407.3|407.1|131
1751531450000|2025-07-03 08:30:50|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1751531460000|2025-07-03 08:31:00|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|0
1751531470000|2025-07-03 08:31:10|407.5|407.3|407.5|407.3|407.6|407.4|407.5|407.3|0
1751531480000|2025-07-03 08:31:20|407.4|407.2|407.5|407.2|407.6|407.3|407.4|407.2|0
1751531490000|2025-07-03 08:31:30|407.6|407.3|407.6|407.4|407.6|407.4|407.6|407.3|0
1751531500000|2025-07-03 08:31:40|407.5|407.3|407.6|407.4|407.6|407.4|407.5|407.3|0
1751531510000|2025-07-03 08:31:50|407.5|407.3|407.6|407.4|407.6|407.4|407.5|407.3|0
1751531530000|2025-07-03 08:32:10|407.5|407.3|407.6|407.4|407.6|407.4|407.5|407.3|0
1751531540000|2025-07-03 08:32:20|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1751531550000|2025-07-03 08:32:30|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|0
1751531560000|2025-07-03 08:32:40|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1751531570000|2025-07-03 08:32:50|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|0
1751531600000|2025-07-03 08:33:20|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1751531620000|2025-07-03 08:33:40|407.4|407.2|407.4|407.1|407.4|407.2|407.3|407|797
1751531640000|2025-07-03 08:34:00||407.2||407.2||407.2||407.2|0
1751531650000|2025-07-03 08:34:10|407.3|407.1|407.4|407.2|407.4|407.2|407.3|407.1|0
1751531660000|2025-07-03 08:34:20|407.5|407.3|407.5|407.3|407.6|407.4|407.5|407.3|1496
1751531670000|2025-07-03 08:34:30|407.7|407.4|407.7|407.4|407.7|407.4|407.6|407.3|0
1751531680000|2025-07-03 08:34:40|407.6|407.3|407.6|407.3|407.6|407.3|407.6|407.3|0
1751531700000|2025-07-03 08:35:00|407.7|407.4|407.5|407.2|407.7|407.4|407.5|407.2|1618
1751531710000|2025-07-03 08:35:10|407.6|407.3|407.5|407.2|407.6|407.3|407.5|407.2|0
1751531720000|2025-07-03 08:35:20|407.6|407.3|407.5|407.2|407.6|407.3|407.5|407.2|0
1751531740000|2025-07-03 08:35:40|407.4|407.3|407.4|407.2|407.5|407.3|407.4|407.2|0
1751531750000|2025-07-03 08:35:50|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1751531780000|2025-07-03 08:36:20|407.6|407.4|407.7|407.5|407.7|407.5|407.6|407.4|129
1751531790000|2025-07-03 08:36:30|407.6|407.4|407.6|407.4|407.7|407.5|407.6|407.4|0
1751531800000|2025-07-03 08:36:40|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1751531810000|2025-07-03 08:36:50|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|0
1751531830000|2025-07-03 08:37:10|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|1526
1751531850000|2025-07-03 08:37:30|||||||||500
1751531860000|2025-07-03 08:37:40|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|297
1751531870000|2025-07-03 08:37:50|407.9||407.9||407.9||407.9||0
1751531960000|2025-07-03 08:39:20|407.8||407.8||407.8||407.8||0
1751531980000|2025-07-03 08:39:40|||||||||5000
1751532020000|2025-07-03 08:40:20|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1751532030000|2025-07-03 08:40:30|408|407.9|408|407.9|408|407.9|408|407.9|827
1751532070000|2025-07-03 08:41:10|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|2458
1751532100000|2025-07-03 08:41:40|||||||||706
1751532180000|2025-07-03 08:43:00|408||408||408||408||116
1751532400000|2025-07-03 08:46:40|407.9|407.9|408.2|408.1|408.2|408.1|407.9|407.9|1273
1751532420000|2025-07-03 08:47:00|408.3|408.2|408.2|408.1|408.3|408.2|408.2|408.1|191
1751532450000|2025-07-03 08:47:30||408||408||408||408|1521
1751532480000|2025-07-03 08:48:00|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|1204
1751532560000|2025-07-03 08:49:20|408|407.8|407.8|407.7|408|407.8|407.8|407.7|845
1751532660000|2025-07-03 08:51:00|||||||||798
1751532690000|2025-07-03 08:51:30|||||||||100
1751532710000|2025-07-03 08:51:50|||||||||200
1751532820000|2025-07-03 08:53:40|||||||||98
1751533020000|2025-07-03 08:57:00|407.7|407.6|407.8|407.7|407.8|407.7|407.7|407.6|3117
1751533120000|2025-07-03 08:58:40|||||||||100
1751533150000|2025-07-03 08:59:10|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|281
1751533180000|2025-07-03 08:59:40|408.1|407.9|408|407.8|408.1|407.9|408|407.8|1808
1751533190000|2025-07-03 08:59:50|407.9||407.9||407.9||407.9||0
1751533210000|2025-07-03 09:00:10|408|407.9|408|407.8|408|407.9|408|407.8|1333
1751533220000|2025-07-03 09:00:20|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|2180
1751533230000|2025-07-03 09:00:30|407.6|407.5|407.6|407.4|407.7|407.5|407.6|407.4|1662
1751533240000|2025-07-03 09:00:40|407.5|407.5|407.6|407.5|407.6|407.5|407.5|407.5|100
1751533250000|2025-07-03 09:00:50|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|845
1751533260000|2025-07-03 09:01:00|407.6||407.5||407.6||407.5||0
1751533270000|2025-07-03 09:01:10|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|1732
1751533320000|2025-07-03 09:02:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1751533410000|2025-07-03 09:03:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|0
1751533420000|2025-07-03 09:03:40|||||||||500
1751533600000|2025-07-03 09:06:40|407.7|407.6|407.8|407.6|407.8|407.6|407.7|407.6|3114
1751533620000|2025-07-03 09:07:00|407.7||407.7||407.7||407.7||0
1751533670000|2025-07-03 09:07:50|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|1769
1751533860000|2025-07-03 09:11:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|2160
1751533870000|2025-07-03 09:11:10|407.4|407.2|407.4|407.3|407.4|407.3|407.4|407.2|1194
1751533950000|2025-07-03 09:12:30|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1751533970000|2025-07-03 09:12:50|407.6|407.5|407.5|407.3|407.6|407.5|407.5|407.3|543
1751533980000|2025-07-03 09:13:00|407.4|407.4|407.5|407.4|407.5|407.4|407.4|407.4|1004
1751534270000|2025-07-03 09:17:50|407.6||407.6||407.6||407.6||0
1751534320000|2025-07-03 09:18:40|407.5||407.5||407.5||407.5||0
1751534390000|2025-07-03 09:19:50|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|2455
1751534440000|2025-07-03 09:20:40|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1751534500000|2025-07-03 09:21:40|||||||||540
1751534540000|2025-07-03 09:22:20|||||||||743
1751534550000|2025-07-03 09:22:30|||||||||1095
1751534690000|2025-07-03 09:24:50|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|1895
1751534750000|2025-07-03 09:25:50|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1751534860000|2025-07-03 09:27:40|||||||||3383
1751534940000|2025-07-03 09:29:00|||||||||327
1751534960000|2025-07-03 09:29:20|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|1756
1751535020000|2025-07-03 09:30:20|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|937
1751535050000|2025-07-03 09:30:50|||||||||1311
1751535060000|2025-07-03 09:31:00|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|1041
1751535070000|2025-07-03 09:31:10|407.3|407.2|407.3|407.1|407.3|407.2|407.3|407.1|0
1751535080000|2025-07-03 09:31:20||407.2||407.2||407.2||407.2|626
1751535090000|2025-07-03 09:31:30|||||||||1326
1751535150000|2025-07-03 09:32:30|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|1865
1751535180000|2025-07-03 09:33:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1751535200000|2025-07-03 09:33:20|||||||||454
1751535220000|2025-07-03 09:33:40|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|1234
1751535230000|2025-07-03 09:33:50|||||||||1486
1751535240000|2025-07-03 09:34:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1751535310000|2025-07-03 09:35:10||407.3||407.3||407.3||407.3|500
1751535320000|2025-07-03 09:35:20|407.4||407.4||407.4||407.4||0
1751535340000|2025-07-03 09:35:40|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|728
1751535370000|2025-07-03 09:36:10|407.5|407.4|407.6|407.4|407.6|407.4|407.5|407.4|0
1751535390000|2025-07-03 09:36:30|407.7|407.6|407.7|407.5|407.7|407.6|407.7|407.5|0
1751535400000|2025-07-03 09:36:40||407.6||407.5||407.6||407.5|0
1751535410000|2025-07-03 09:36:50||407.6||407.5||407.6||407.5|0
1751535430000|2025-07-03 09:37:10||407.6||407.6||407.6||407.6|0
1751535440000|2025-07-03 09:37:20|||||||||728
1751535470000|2025-07-03 09:37:50|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|0
1751535480000|2025-07-03 09:38:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|1966
1751535520000|2025-07-03 09:38:40||407.3||407.3||407.3||407.3|1843
1751535560000|2025-07-03 09:39:20|||||||||100
1751535580000|2025-07-03 09:39:40|407.4||407.4||407.4||407.4||0
1751535640000|2025-07-03 09:40:40|||||||||822
1751535660000|2025-07-03 09:41:00|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|786
1751535720000|2025-07-03 09:42:00|407.5||407.5||407.5||407.5||0
1751535770000|2025-07-03 09:42:50|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|956
1751535800000|2025-07-03 09:43:20|||||||||1282
1751535850000|2025-07-03 09:44:10|407.3||407.3||407.3||407.3||0
1751536040000|2025-07-03 09:47:20|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|969
1751536080000|2025-07-03 09:48:00|||||||||266
1751536140000|2025-07-03 09:49:00|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|690
1751536210000|2025-07-03 09:50:10|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|150
1751536250000|2025-07-03 09:50:50|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|1154
1751536320000|2025-07-03 09:52:00|407.2|407.1|407.2|407|407.2|407.1|407.1|407|3141
1751536370000|2025-07-03 09:52:50||407.1||407.1||407.1||407.1|0
1751536380000|2025-07-03 09:53:00|||||||||1455
1751536430000|2025-07-03 09:53:50||407||407||407||407|1145
1751536440000|2025-07-03 09:54:00|407.2|406.9|407.1|406.8|407.2|406.9|407.1|406.8|5250
1751536450000|2025-07-03 09:54:10|407|406.7|407|406.7|407|406.7|407|406.7|0
1751536470000|2025-07-03 09:54:30|407.1|406.8|407.1|406.8|407.1|406.8|407|406.7|0
1751536500000|2025-07-03 09:55:00|407|406.7|407|406.7|407|406.7|407|406.7|0
1751536510000|2025-07-03 09:55:10||406.8||406.7||406.8||406.7|0
1751536530000|2025-07-03 09:55:30|407.1|406.8|407|406.7|407.1|406.8|407|406.7|0
1751536540000|2025-07-03 09:55:40|406.9|406.8|407|406.8|407|406.8|406.9|406.8|641
1751536550000|2025-07-03 09:55:50|406.9|406.7|406.9|406.7|407|406.8|406.9|406.7|0
1751536560000|2025-07-03 09:56:00|407|406.8|407|406.8|407|406.8|406.9|406.7|0
1751536570000|2025-07-03 09:56:10|406.9|406.7|406.9|406.7|407|406.8|406.9|406.7|4473
1751536580000|2025-07-03 09:56:20|407|406.8|407|406.8|407|406.8|406.9|406.7|0
1751536590000|2025-07-03 09:56:30|406.9|406.7|407|406.8|407|406.8|406.9|406.7|0
1751536600000|2025-07-03 09:56:40|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|404
1751536610000|2025-07-03 09:56:50|407|406.8|407.1|406.9|407.1|406.9|407|406.8|0
1751536620000|2025-07-03 09:57:00|407.2|407|407.1|406.9|407.2|407|407.1|406.9|2009
1751536630000|2025-07-03 09:57:10|407.2|407|407.1|406.9|407.2|407|407.1|406.9|0
1751536660000|2025-07-03 09:57:40|407.2|407|407.2|407|407.2|407|407.2|407|0
1751536670000|2025-07-03 09:57:50|407.1|406.9|407|406.8|407.1|406.9|407|406.8|844
1751536680000|2025-07-03 09:58:00|407.1|406.9|407|406.7|407.1|406.9|407|406.7|1453
1751536700000|2025-07-03 09:58:20|406.9|406.8|406.9|406.7|406.9|406.8|406.9|406.7|0
1751536710000|2025-07-03 09:58:30|407|406.8|406.9|406.7|407|406.8|406.9|406.7|0
1751536720000|2025-07-03 09:58:40|407|406.6|407|406.7|407|406.7|407|406.6|100
1751536730000|2025-07-03 09:58:50|406.9|406.6|406.9|406.7|407|406.7|406.8|406.6|0
1751536740000|2025-07-03 09:59:00|406.8|406.6|406.9|406.7|406.9|406.7|406.8|406.6|1230
1751536750000|2025-07-03 09:59:10|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|0
1751536760000|2025-07-03 09:59:20|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|0
1751536770000|2025-07-03 09:59:30|406.8|406.6|406.9|406.7|406.9|406.7|406.8|406.6|150
1751536780000|2025-07-03 09:59:40|406.8|406.6|406.8|406.6|406.9|406.7|406.8|406.6|0
1751536790000|2025-07-03 09:59:50|406.9|406.7|406.8|406.6|406.9|406.7|406.8|406.6|4877
1751536800000|2025-07-03 10:00:00|406.9|406.7|406.8|406.6|406.9|406.7|406.7|406.5|1191
1751536810000|2025-07-03 10:00:10|406.7|406.5|406.7|406.4|406.8|406.5|406.7|406.4|2304
1751536820000|2025-07-03 10:00:20|406.8|406.5|407|406.8|407|406.8|406.7|406.4|69
1751536830000|2025-07-03 10:00:30|406.9|406.7|407|406.8|407|406.8|406.9|406.7|297
1751536840000|2025-07-03 10:00:40|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|0
1751536850000|2025-07-03 10:00:50|407|406.8|406.9|406.7|407|406.8|406.9|406.7|0
1751536860000|2025-07-03 10:01:00|407|406.8|406.9|406.7|407|406.8|406.9|406.7|0
1751536870000|2025-07-03 10:01:10|407|406.8|407|406.8|407|406.8|407|406.8|0
1751536880000|2025-07-03 10:01:20|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|0
1751536890000|2025-07-03 10:01:30|407|406.8|407|406.8|407|406.8|407|406.8|0
1751536900000|2025-07-03 10:01:40|406.9|406.7|406.9|406.7|407|406.8|406.9|406.7|0
1751536910000|2025-07-03 10:01:50|407|406.8|406.9|406.7|407|406.8|406.9|406.7|0
1751536920000|2025-07-03 10:02:00|407|406.8|407|406.8|407|406.8|406.9|406.7|1098
1751536930000|2025-07-03 10:02:10|406.9|406.7|407|406.8|407|406.8|406.9|406.7|0
1751536950000|2025-07-03 10:02:30|406.9|406.7|407|406.8|407|406.8|406.9|406.7|0
1751536960000|2025-07-03 10:02:40|406.9|406.7|406.8|406.6|406.9|406.7|406.8|406.6|624
1751536970000|2025-07-03 10:02:50|406.9|406.7|406.9|406.6|406.9|406.7|406.8|406.6|0
1751536980000|2025-07-03 10:03:00|407|406.7|406.9|406.6|407|406.7|406.9|406.6|0
1751537030000|2025-07-03 10:03:50|407|406.7|407|406.7|407|406.7|406.9|406.6|0
1751537040000|2025-07-03 10:04:00|406.9|406.6|406.9|406.6|406.9|406.6|406.9|406.6|0
1751537060000|2025-07-03 10:04:20|407|406.7|406.9|406.6|407|406.7|406.9|406.6|0
1751537070000|2025-07-03 10:04:30|407|406.7|407|406.7|407|406.7|407|406.7|0
1751537090000|2025-07-03 10:04:50|406.9|406.6|407|406.7|407|406.7|406.9|406.6|0
1751537100000|2025-07-03 10:05:00|406.9|406.6|406.9|406.6|406.9|406.6|406.9|406.6|0
1751537110000|2025-07-03 10:05:10|407|406.7|406.9|406.6|407|406.7|406.9|406.6|0
1751537150000|2025-07-03 10:05:50|407|406.7|406.9|406.7|407|406.7|406.8|406.6|2000
1751537160000|2025-07-03 10:06:00|406.8|406.6|406.8|406.6|406.9|406.7|406.8|406.6|0
1751537170000|2025-07-03 10:06:10|406.9|406.7|406.8|406.6|406.9|406.7|406.8|406.6|0
1751537180000|2025-07-03 10:06:20|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|0
1751537190000|2025-07-03 10:06:30|406.8|406.6|406.9|406.7|406.9|406.7|406.8|406.6|0
1751537200000|2025-07-03 10:06:40|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|0
1751537210000|2025-07-03 10:06:50|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|0
1751537220000|2025-07-03 10:07:00|406.8|406.6|406.9|406.7|406.9|406.7|406.8|406.6|1076
1751537230000|2025-07-03 10:07:10|406.8|406.6|406.9|406.7|406.9|406.7|406.8|406.6|0
1751537240000|2025-07-03 10:07:20|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|0
1751537250000|2025-07-03 10:07:30|406.9|406.7|406.9|406.7|406.9|406.7|406.8|406.6|0
1751537260000|2025-07-03 10:07:40|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|0
1751537270000|2025-07-03 10:07:50|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|360
1751537280000|2025-07-03 10:08:00|406.8|406.6|406.9|406.7|406.9|406.7|406.8|406.6|0
1751537290000|2025-07-03 10:08:10|406.8|406.6|406.9|406.7|406.9|406.7|406.8|406.6|1599
1751537300000|2025-07-03 10:08:20|406.8|406.6|406.9|406.7|406.9|406.7|406.8|406.6|0
1751537310000|2025-07-03 10:08:30|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|0
1751537320000|2025-07-03 10:08:40|406.9|406.7|407|406.7|407|406.8|406.9|406.7|341
1751537330000|2025-07-03 10:08:50|407.1|406.8|407|406.7|407.1|406.8|407|406.7|0
1751537370000|2025-07-03 10:09:30|406.9||406.9||406.9||406.9||0
1751537410000|2025-07-03 10:10:10|407|406.9|407|406.9|407|406.9|407|406.9|0
1751537570000|2025-07-03 10:12:50|407.1|407|407.1|407|407.1|407|407.1|407|1167
1751537640000|2025-07-03 10:14:00|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|97
1751537660000|2025-07-03 10:14:20|||||||||5
1751537910000|2025-07-03 10:18:30|407.1|407|407.1|407|407.1|407|407.1|407|0
1751537950000|2025-07-03 10:19:10|407|406.9|407|406.9|407|406.9|407|406.9|2000
1751537980000|2025-07-03 10:19:40|||||||||250
1751537990000|2025-07-03 10:19:50|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|1292
1751538100000|2025-07-03 10:21:40|||||||||500
1751538380000|2025-07-03 10:26:20|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|1149
1751538420000|2025-07-03 10:27:00|||||||||822
1751538500000|2025-07-03 10:28:20|406.9||406.9||406.9||406.9||831
1751538510000|2025-07-03 10:28:30||406.8||406.8||406.8||406.8|0
1751538520000|2025-07-03 10:28:40||406.7||406.7||406.7||406.7|571
1751538620000|2025-07-03 10:30:20||406.8||406.7||406.8||406.7|547
1751538740000|2025-07-03 10:32:20|406.9|406.6|406.9|406.6|406.9|406.6|406.9|406.6|0
1751538750000|2025-07-03 10:32:30|407|406.7|407|406.7|407|406.7|407|406.7|0
1751538820000|2025-07-03 10:33:40|406.9||406.9||406.9||406.9||0
1751538830000|2025-07-03 10:33:50|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|0
1751538840000|2025-07-03 10:34:00|406.9|406.7|406.9|406.7|406.9|406.7|406.8|406.6|0
1751538850000|2025-07-03 10:34:10|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|0
1751538860000|2025-07-03 10:34:20|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|0
1751538880000|2025-07-03 10:34:40|406.8|406.6|406.9|406.7|406.9|406.7|406.8|406.6|0
1751538890000|2025-07-03 10:34:50|406.8|406.6|406.9|406.7|406.9|406.7|406.8|406.6|0
1751538900000|2025-07-03 10:35:00|406.8|406.6|406.9|406.7|406.9|406.7|406.8|406.6|0
1751538910000|2025-07-03 10:35:10|406.8|406.6|406.9|406.7|406.9|406.7|406.8|406.6|0
1751538930000|2025-07-03 10:35:30|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|0
1751538940000|2025-07-03 10:35:40|406.9|406.7|406.8|406.6|406.9|406.7|406.8|406.6|0
1751538960000|2025-07-03 10:36:00|406.9|406.7|406.9|406.7|406.9|406.7|406.8|406.6|0
1751538980000|2025-07-03 10:36:20|406.8|406.6|406.9|406.7|406.9|406.7|406.8|406.6|0
1751539000000|2025-07-03 10:36:40|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|0
1751539020000|2025-07-03 10:37:00|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|0
1751539030000|2025-07-03 10:37:10|406.8|406.6|406.8|406.6|406.9|406.7|406.8|406.6|0
1751539040000|2025-07-03 10:37:20|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|0
1751539050000|2025-07-03 10:37:30|406.8|406.6|406.9|406.7|406.9|406.7|406.8|406.6|0
1751539060000|2025-07-03 10:37:40|406.8|406.6|406.7|406.5|406.8|406.6|406.7|406.5|944
1751539070000|2025-07-03 10:37:50|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|0
1751539090000|2025-07-03 10:38:10|406.7|406.5|406.8|406.6|406.8|406.6|406.7|406.5|0
1751539110000|2025-07-03 10:38:30|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|0
1751539120000|2025-07-03 10:38:40|406.8|406.6|406.7|406.5|406.8|406.6|406.6|406.4|1179
1751539130000|2025-07-03 10:38:50|406.6|406.4|406.7|406.5|406.7|406.5|406.6|406.4|0
1751539140000|2025-07-03 10:39:00|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|0
1751539150000|2025-07-03 10:39:10|406.7|406.5|406.7|406.5|406.7|406.5|406.6|406.4|0
1751539160000|2025-07-03 10:39:20|406.5|406.3|406.7|406.4|406.7|406.4|406.5|406.3|2871
1751539170000|2025-07-03 10:39:30|406.6|406.3|406.6|406.3|406.6|406.3|406.6|406.3|0
1751539180000|2025-07-03 10:39:40|406.7|406.4|406.7|406.5|406.7|406.5|406.7|406.4|5352
1751539200000|2025-07-03 10:40:00|406.6|406.4|406.6|406.4|406.6|406.4|406.5|406.3|1207
1751539210000|2025-07-03 10:40:10|406.5|406.3|406.6|406.4|406.6|406.4|406.5|406.3|0
1751539220000|2025-07-03 10:40:20|406.5|406.3|406.6|406.4|406.6|406.4|406.5|406.3|0
1751539230000|2025-07-03 10:40:30|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|0
1751539240000|2025-07-03 10:40:40|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|0
1751539250000|2025-07-03 10:40:50|406.5|406.3|406.6|406.4|406.6|406.4|406.5|406.3|0
1751539260000|2025-07-03 10:41:00|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|0
1751539310000|2025-07-03 10:41:50|406.6|406.4|406.6|406.4|406.6|406.4|406.5|406.3|0
1751539320000|2025-07-03 10:42:00|406.5|406.3|406.5|406.3|406.6|406.4|406.5|406.3|0
1751539330000|2025-07-03 10:42:10|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|0
1751539340000|2025-07-03 10:42:20|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|0
1751539370000|2025-07-03 10:42:50|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|0
1751539380000|2025-07-03 10:43:00|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|0
1751539390000|2025-07-03 10:43:10|406.6|406.4|406.5|406.3|406.6|406.4|406.5|406.3|0
1751539400000|2025-07-03 10:43:20|406.6|406.4|406.7|406.5|406.7|406.5|406.6|406.4|298
1751539410000|2025-07-03 10:43:30|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|0
1751539420000|2025-07-03 10:43:40|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|0
1751539440000|2025-07-03 10:44:00|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|0
1751539450000|2025-07-03 10:44:10|406.7|406.5|406.6|406.4|406.7|406.5|406.5|406.3|0
1751539460000|2025-07-03 10:44:20|406.5|406.3|406.6|406.4|406.6|406.4|406.5|406.3|0
1751539470000|2025-07-03 10:44:30|406.5|406.3|406.6|406.4|406.6|406.4|406.5|406.3|0
1751539480000|2025-07-03 10:44:40|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|0
1751539500000|2025-07-03 10:45:00|406.6|406.4|406.5|406.3|406.6|406.4|406.5|406.3|445
1751539510000|2025-07-03 10:45:10|||||||||662
1751539570000|2025-07-03 10:46:10|406.6|406.4|406.6|406.4|406.6|406.4|406.5|406.3|0
1751539590000|2025-07-03 10:46:30|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|0
1751539600000|2025-07-03 10:46:40|406.6|406.4|406.6|406.4|406.6|406.4|406.5|406.3|0
1751539610000|2025-07-03 10:46:50|406.5|406.3|406.6|406.4|406.6|406.4|406.5|406.3|0
1751539620000|2025-07-03 10:47:00|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|0
1751539630000|2025-07-03 10:47:10|406.6|406.4|406.7|406.4|406.7|406.4|406.6|406.4|828
1751539660000|2025-07-03 10:47:40|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|2678
1751539680000|2025-07-03 10:48:00|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|1537
1751539720000|2025-07-03 10:48:40|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|150
1751539730000|2025-07-03 10:48:50|406.5||406.4||406.5||406.4||623
1751539750000|2025-07-03 10:49:10|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|150
1751539820000|2025-07-03 10:50:20|||||||||908
1751539920000|2025-07-03 10:52:00|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|368
1751539930000|2025-07-03 10:52:10|406.7||406.7||406.7||406.7||0
1751540110000|2025-07-03 10:55:10||406.6||406.6||406.6||406.6|0
1751540150000|2025-07-03 10:55:50|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|240
1751540260000|2025-07-03 10:57:40|||||||||150
1751540330000|2025-07-03 10:58:50|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|0
1751540400000|2025-07-03 11:00:00|406.8||406.8||406.8||406.8||873
1751540430000|2025-07-03 11:00:30||406.7||406.7||406.7||406.7|0
1751540520000|2025-07-03 11:02:00|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|1735
1751540560000|2025-07-03 11:02:40|407|406.9|407|406.9|407|406.9|407|406.9|115
1751540590000|2025-07-03 11:03:10||406.8||406.8||406.8||406.8|122
1751540630000|2025-07-03 11:03:50|406.9|406.7|406.8|406.7|406.9|406.7|406.8|406.7|86
1751540730000|2025-07-03 11:05:30|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|1898
1751540810000|2025-07-03 11:06:50||406.5||406.5||406.5||406.5|0
1751540820000|2025-07-03 11:07:00|||||||||100
1751540840000|2025-07-03 11:07:20||406.6||406.6||406.6||406.6|0
1751540870000|2025-07-03 11:07:50|406.8||406.8||406.8||406.8||61
1751540910000|2025-07-03 11:08:30|||||||||775
1751541000000|2025-07-03 11:10:00||406.7||406.7||406.7||406.7|3000
1751541080000|2025-07-03 11:11:20|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|1100
1751541160000|2025-07-03 11:12:40|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|0
1751541260000|2025-07-03 11:14:20|407|406.9|407|406.9|407|406.9|407|406.9|150
1751541270000|2025-07-03 11:14:30||406.8||406.8||406.8||406.8|0
1751541300000|2025-07-03 11:15:00||406.9||406.9||406.9||406.9|0
1751541440000|2025-07-03 11:17:20|407.1|407|407.1|407|407.1|407|407.1|407|0
1751541500000|2025-07-03 11:18:20|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|0
1751541510000|2025-07-03 11:18:30|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|1471
1751541520000|2025-07-03 11:18:40|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|797
1751541530000|2025-07-03 11:18:50|407.3||407.3||407.3||407.3||1453
1751541690000|2025-07-03 11:21:30|407.4|407.2|407.4|407.3|407.4|407.3|407.4|407.2|1174
1751541830000|2025-07-03 11:23:50|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|127
1751541840000|2025-07-03 11:24:00|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1751541860000|2025-07-03 11:24:20|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|98
1751541930000|2025-07-03 11:25:30|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|1111
1751541980000|2025-07-03 11:26:20|407.3|407.2|407.4|407.2|407.4|407.2|407.3|407.2|787
1751542070000|2025-07-03 11:27:50|407.5|407.3|407.6|407.5|407.6|407.5|407.5|407.3|963
1751542720000|2025-07-03 11:38:40|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|2261
1751542750000|2025-07-03 11:39:10|407.4|407.3|407.3|407.2|407.4|407.3|407.3|407.2|2020
1751542760000|2025-07-03 11:39:20||407.1||407.2||407.2||407.1|0
1751542780000|2025-07-03 11:39:40|407.4|407.3|407.5|407.4|407.5|407.4|407.4|407.3|0
1751542790000|2025-07-03 11:39:50||407.3||407.3||407.3||407.3|0
1751542810000|2025-07-03 11:40:10|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|0
1751542880000|2025-07-03 11:41:20||407.3||407.3||407.3||407.3|0
1751542990000|2025-07-03 11:43:10|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|807
1751543020000|2025-07-03 11:43:40|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|206
1751543030000|2025-07-03 11:43:50|407.7|407.6|407.7|407.5|407.7|407.6|407.7|407.5|1429
1751543110000|2025-07-03 11:45:10|407.6||407.6||407.6||407.6||0
1751543150000|2025-07-03 11:45:50|407.7||407.7||407.7||407.7||859
1751543180000|2025-07-03 11:46:20|407.6||407.6||407.6||407.6||0
1751543340000|2025-07-03 11:49:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|123
1751543350000|2025-07-03 11:49:10|||||||||1400
1751543380000|2025-07-03 11:49:40|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|0
1751543390000|2025-07-03 11:49:50|407.7||407.7||407.7||407.7||126
1751543400000|2025-07-03 11:50:00||407.6||407.6||407.6||407.6|17
1751543420000|2025-07-03 11:50:20|||||||||2304
1751543430000|2025-07-03 11:50:30|407.8||407.8||407.8||407.8||0
1751543780000|2025-07-03 11:56:20|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|918
1751543790000|2025-07-03 11:56:30|||||||||830
1751543810000|2025-07-03 11:56:50|||||||||1398
1751544000000|2025-07-03 12:00:00|||||||||743
1751544010000|2025-07-03 12:00:10|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|93
1751544070000|2025-07-03 12:01:10|||||||||846
1751544100000|2025-07-03 12:01:40|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|1164
1751544150000|2025-07-03 12:02:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|1292
1751544160000|2025-07-03 12:02:40|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1751544250000|2025-07-03 12:04:10|407.7|407.5|407.7|407.6|407.7|407.6|407.6|407.5|0
1751544290000|2025-07-03 12:04:50|||||||||100
1751544340000|2025-07-03 12:05:40|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|3556
1751544390000|2025-07-03 12:06:30|||||||||2029
1751544400000|2025-07-03 12:06:40|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|7016
1751544410000|2025-07-03 12:06:50|407.4|407.3|407.4|407.2|407.4|407.3|407.3|407.2|6020
1751544440000|2025-07-03 12:07:20|407.3||407.3||407.3||407.3||2882
1751544450000|2025-07-03 12:07:30|||||||||1635
1751544460000|2025-07-03 12:07:40|407.4|407.3|407.4|407.2|407.4|407.3|407.4|407.2|150
1751544520000|2025-07-03 12:08:40|407.3||407.3||407.3||407.3||674
1751544530000|2025-07-03 12:08:50||407.1||407.1||407.1||407.1|112
1751544610000|2025-07-03 12:10:10||407.2||407.2||407.2||407.2|0
1751544650000|2025-07-03 12:10:50|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|653
1751544670000|2025-07-03 12:11:10|407.1|407|407.1|406.9|407.1|407|407.1|406.9|0
1751544700000|2025-07-03 12:11:40||407||407||407||407|0
1751544710000|2025-07-03 12:11:50||406.9||406.9||406.9||406.9|0
1751544760000|2025-07-03 12:12:40|407||407||407||407||0
1751544770000|2025-07-03 12:12:50|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|654
1751544910000|2025-07-03 12:15:10||406.7||406.8||406.8||406.7|150
1751544960000|2025-07-03 12:16:00|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|712
1751544990000|2025-07-03 12:16:30|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|0
1751545050000|2025-07-03 12:17:30|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|189
1751545110000|2025-07-03 12:18:30|||||||||965
1751545120000|2025-07-03 12:18:40|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|703
1751545240000|2025-07-03 12:20:40|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|733
1751545270000|2025-07-03 12:21:10||406.4||406.4||406.4||406.4|199
1751545310000|2025-07-03 12:21:50|406.5||406.5||406.5||406.5||0
1751545340000|2025-07-03 12:22:20|406.6||406.6||406.6||406.6||0
1751545370000|2025-07-03 12:22:50|||||||||100
1751545490000|2025-07-03 12:24:50|406.5||406.5||406.5||406.5||1453
1751545510000|2025-07-03 12:25:10|406.6||406.6||406.6||406.6||831
1751545530000|2025-07-03 12:25:30|406.5||406.5||406.5||406.5||0
1751545610000|2025-07-03 12:26:50|||||||||350
1751545680000|2025-07-03 12:28:00|406.7|406.5|406.7|406.6|406.7|406.6|406.7|406.5|356
1751545800000|2025-07-03 12:30:00|406.8|406.5|406.9|406.5|406.9|406.7|406.8|406.5|2306
1751545810000|2025-07-03 12:30:10|406.6|406.4|406.8|406.5|406.8|406.5|406.6|406.4|891
1751545820000|2025-07-03 12:30:20|||||||||1500
1751545830000|2025-07-03 12:30:30|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|0
1751545840000|2025-07-03 12:30:40|406.5|406.3|406.5|406.3|406.5|406.3|406.4|406.3|2231
1751545850000|2025-07-03 12:30:50|406.4||406.5||406.5||406.4||0
1751545930000|2025-07-03 12:32:10|406.4|406.4|406.3|406.2|406.5|406.4|406.3|406.2|1021
1751546030000|2025-07-03 12:33:50|406.2|406.1|406.3|406.1|406.3|406.1|406.2|406.1|7
1751546050000|2025-07-03 12:34:10|406.2|406|406.2|406|406.2|406|406.2|406|2160
1751546070000|2025-07-03 12:34:30|406.1||406.1||406.1||406.1||1501
1751546080000|2025-07-03 12:34:40|||||||||3471
1751546100000|2025-07-03 12:35:00|406|405.9|406|405.8|406|405.9|406|405.8|0
1751546130000|2025-07-03 12:35:30|405.9|405.7|405.8|405.7|405.9|405.7|405.8|405.7|914
1751546150000|2025-07-03 12:35:50|||||||||403
1751546160000|2025-07-03 12:36:00|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|624
1751546170000|2025-07-03 12:36:10|405.7|405.7|405.7|405.6|405.7|405.7|405.7|405.6|0
1751546220000|2025-07-03 12:37:00|405.8|405.7|405.9|405.8|405.9|405.8|405.8|405.7|491
1751546230000|2025-07-03 12:37:10|406|405.9|406.1|406|406.1|406|406|405.9|4848
1751546240000|2025-07-03 12:37:20|406|405.9|406|405.9|406|405.9|406|405.9|4553
1751546250000|2025-07-03 12:37:30|405.9|405.8|406|405.8|406|405.9|405.9|405.8|932
1751546350000|2025-07-03 12:39:10|405.9||406||406||405.9||0
1751546360000|2025-07-03 12:39:20||405.9||405.9||405.9||405.9|944
1751546390000|2025-07-03 12:39:50|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|857
1751546440000|2025-07-03 12:40:40|406|405.9|406|405.9|406|405.9|406|405.9|92
1751546450000|2025-07-03 12:40:50|405.9|405.8|405.8|405.7|405.9|405.8|405.8|405.7|53
1751546550000|2025-07-03 12:42:30|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|1202
1751546560000|2025-07-03 12:42:40|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1751546570000|2025-07-03 12:42:50|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|9877
1751546580000|2025-07-03 12:43:00|||||||||19
1751546590000|2025-07-03 12:43:10|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1751546640000|2025-07-03 12:44:00|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|856
1751546650000|2025-07-03 12:44:10|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.4|2316
1751546660000|2025-07-03 12:44:20|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|851
1751546700000|2025-07-03 12:45:00|405.6||405.6||405.6||405.6||0
1751546710000|2025-07-03 12:45:10|405.5||405.5||405.5||405.5||0
1751546720000|2025-07-03 12:45:20||405.3||405.3||405.3||405.3|2160
1751546760000|2025-07-03 12:46:00||405.4||405.4||405.4||405.4|0
1751546820000|2025-07-03 12:47:00|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|1347
1751546830000|2025-07-03 12:47:10|405.3|405.2|405.4|405.2|405.4|405.2|405.3|405.2|8500
1751546840000|2025-07-03 12:47:20|405.3|405.1|405.2|405.1|405.3|405.1|405.2|405.1|1690
1751546850000|2025-07-03 12:47:30|405.3|405.2|405.4|405.3|405.4|405.3|405.3|405.2|5160
1751546860000|2025-07-03 12:47:40|405.5||405.5||405.5||405.5||288
1751546870000|2025-07-03 12:47:50|405.4|405.4|405.4|405.3|405.4|405.4|405.4|405.3|851
1751546880000|2025-07-03 12:48:00|405.6|405.5|405.6|405.5|405.6|405.5|405.5|405.4|2160
1751546900000|2025-07-03 12:48:20|||||||||2160
1751546910000|2025-07-03 12:48:30|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|2
1751546930000|2025-07-03 12:48:50|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|907
1751546950000|2025-07-03 12:49:10|||||||||150
1751546980000|2025-07-03 12:49:40|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|447
1751547000000|2025-07-03 12:50:00|405.4|405.3|405.5|405.3|405.5|405.3|405.4|405.3|0
1751547030000|2025-07-03 12:50:30|405.4||405.4||405.4||405.4||0
1751547040000|2025-07-03 12:50:40||405.2||405.2||405.2||405.2|88
1751547090000|2025-07-03 12:51:30||405.3||405.3||405.3||405.3|0
1751547120000|2025-07-03 12:52:00|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|793
1751547140000|2025-07-03 12:52:20|405.4||405.4||405.4||405.4||2648
1751547190000|2025-07-03 12:53:10|405.3||405.3||405.3||405.3||0
1751547240000|2025-07-03 12:54:00|||||||||893
1751547260000|2025-07-03 12:54:20|||||||||859
1751547270000|2025-07-03 12:54:30|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|839
1751547320000|2025-07-03 12:55:20|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1751547360000|2025-07-03 12:56:00|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|437
1751547370000|2025-07-03 12:56:10|||||||||1742
1751547390000|2025-07-03 12:56:30|||||||||2500
1751547430000|2025-07-03 12:57:10|||||||||1182
1751547440000|2025-07-03 12:57:20|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|847
1751547520000|2025-07-03 12:58:40|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|160
1751547540000|2025-07-03 12:59:00||405.4||405.5||405.5||405.4|0
1751547600000|2025-07-03 13:00:00|405.7|405.6|405.8|405.6|405.8|405.6|405.7|405.6|1992
1751547620000|2025-07-03 13:00:20|405.7||405.7||405.7||405.7||0
1751547660000|2025-07-03 13:01:00|406.4|406.3|406.5|406.4|406.6|406.4|406.4|406.3|1840
1751547670000|2025-07-03 13:01:10|406.9|406.8|406.7|406.6|406.9|406.8|406.7|406.6|150
1751547680000|2025-07-03 13:01:20||406.5||406.5||406.5||406.5|1793
1751547690000|2025-07-03 13:01:30|406.5|406.3|406.5|406.4|406.5|406.4|406.5|406.3|4771
1751547700000|2025-07-03 13:01:40|406.4|406.3|406.5|406.4|406.5|406.4|406.4|406.3|831
1751547720000|2025-07-03 13:02:00|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|268
1751547730000|2025-07-03 13:02:10|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|0
1751547760000|2025-07-03 13:02:40|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|249
1751547770000|2025-07-03 13:02:50|406|405.9|406|405.9|406|405.9|406|405.9|24
1751547810000|2025-07-03 13:03:30|405.9|405.7|406.1|406|406.1|406|405.9|405.7|1582
1751547820000|2025-07-03 13:03:40||405.9||405.9||405.9||405.9|2160
1751547830000|2025-07-03 13:03:50|406||406||406||406||0
1751547840000|2025-07-03 13:04:00|406.2|406.1|406.3|406.2|406.3|406.2|406.2|406.1|1131
1751547860000|2025-07-03 13:04:20|406.4||406.3||406.4||406.3||0
1751547880000|2025-07-03 13:04:40|406|405.9|406|405.9|406|405.9|406|405.9|0
1751547890000|2025-07-03 13:04:50|406.1|406.1|406.2|406.1|406.2|406.1|406|406.1|150
1751547900000|2025-07-03 13:05:00||406||406||406||406|0
1751547920000|2025-07-03 13:05:20||406.1||406.1||406.1||406.1|226
1751547930000|2025-07-03 13:05:30|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|0
1751547940000|2025-07-03 13:05:40|406.2|406.1|406.3|406.1|406.3|406.1|406.2|406.1|869
1751547950000|2025-07-03 13:05:50|406.5|406.2|406.5|406.4|406.5|406.4|406.5|406.2|454
1751547960000|2025-07-03 13:06:00|406.4|406.2|406.4|406.3|406.4|406.3|406.4|406.2|0
1751547970000|2025-07-03 13:06:10|||||||||196
1751547980000|2025-07-03 13:06:20|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|1595
1751548000000|2025-07-03 13:06:40||406.3||406.3||406.3||406.3|0
1751548010000|2025-07-03 13:06:50||406.4||406.3||406.4||406.3|0
1751548020000|2025-07-03 13:07:00||406.4||406.4||406.4||406.4|0
1751548080000|2025-07-03 13:08:00|406.9|406.7|406.8|406.7|406.9|406.7|406.8|406.7|4320
1751548090000|2025-07-03 13:08:10|406.9||406.9||406.9||406.9||0
1751548120000|2025-07-03 13:08:40|||||||||562
1751548170000|2025-07-03 13:09:30|406.8|406.8|406.9|406.8|406.9|406.8|406.8|406.7|493
1751548180000|2025-07-03 13:09:40|406.8|406.7|406.8|406.6|406.8|406.7|406.8|406.6|2968
1751548210000|2025-07-03 13:10:10|406.7||406.7||406.7||406.7||0
1751548240000|2025-07-03 13:10:40|406.8||406.8||406.8||406.8||0
1751548250000|2025-07-03 13:10:50|406.7||406.7||406.7||406.7||2160
1751548270000|2025-07-03 13:11:10|||||||||841
1751548290000|2025-07-03 13:11:30|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|0
1751548300000|2025-07-03 13:11:40|406.7||406.7||406.7||406.7||0
1751548320000|2025-07-03 13:12:00||406.6||406.5||406.6||406.5|0
1751548350000|2025-07-03 13:12:30||406.6||406.6||406.6||406.6|0
1751548360000|2025-07-03 13:12:40|||||||||532
1751548370000|2025-07-03 13:12:50||406.5||406.5||406.5||406.5|0
1751548430000|2025-07-03 13:13:50||406.6||406.6||406.6||406.6|0
1751548440000|2025-07-03 13:14:00||406.5||406.5||406.5||406.5|818
1751548460000|2025-07-03 13:14:20|406.8|406.6|406.8|406.6|406.9|406.7|406.8|406.6|3705
1751548520000|2025-07-03 13:15:20|406.9|406.7|407|406.9|407|406.9|406.9|406.7|2071
1751548530000|2025-07-03 13:15:30|||||||||347
1751548560000|2025-07-03 13:16:00|||||||||1336
1751548570000|2025-07-03 13:16:10|407.1|407|407|406.9|407.1|407|407|406.9|6998
1751548580000|2025-07-03 13:16:20|407.1|407|407|406.9|407.1|407|407|406.9|4022
1751548590000|2025-07-03 13:16:30|||||||||17
1751548610000|2025-07-03 13:16:50|||||||||56
1751548620000|2025-07-03 13:17:00|407.1|407|407|406.9|407.1|407|407|406.9|2734
1751548630000|2025-07-03 13:17:10|407.1|407|407|406.9|407.1|407|407|406.9|0
1751548650000|2025-07-03 13:17:30|||||||||160
1751548660000|2025-07-03 13:17:40|||||||||1334
1751548670000|2025-07-03 13:17:50|407.1||407||407.1||407||0
1751548680000|2025-07-03 13:18:00|407.1||407||407.1||407||1910
1751548690000|2025-07-03 13:18:10|407.2|407|407.1|407|407.2|407|407.1|407|2482
1751548710000|2025-07-03 13:18:30|||||||||876
1751548720000|2025-07-03 13:18:40|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|0
1751548740000|2025-07-03 13:19:00|407.3||407.2||407.3||407.2||1338
1751548760000|2025-07-03 13:19:20|||||||||874
1751548800000|2025-07-03 13:20:00|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|2160
1751548850000|2025-07-03 13:20:50|407|406.8|406.9|406.8|407|406.8|406.9|406.8|1737
1751548910000|2025-07-03 13:21:50|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|0
1751548920000|2025-07-03 13:22:00||406.5||406.5||406.5||406.5|1357
1751548940000|2025-07-03 13:22:20|406.6|406.6|406.6|406.5|406.6|406.6|406.6|406.5|284
1751548950000|2025-07-03 13:22:30|406.4|406.2|406.4|406.2|406.5|406.3|406.4|406.2|1687
1751548970000|2025-07-03 13:22:50|406.3|406.1|406.3|406.2|406.3|406.2|406.3|406.1|0
1751548990000|2025-07-03 13:23:10|406.5|406.3|406.4|406.2|406.5|406.3|406.4|406.2|2409
1751549040000|2025-07-03 13:24:00|406.3|406.3|406.3|406.1|406.3|406.3|406.3|406.1|346
1751549130000|2025-07-03 13:25:30|406.2|406|406.1|406|406.2|406|406.1|406|1094
1751549160000|2025-07-03 13:26:00|406|405.9|406.1|405.9|406.1|405.9|406|405.9|0
1751549200000|2025-07-03 13:26:40|405.9|405.8|405.7|405.5|405.9|405.8|405.7|405.5|4099
1751549210000|2025-07-03 13:26:50|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|1248
1751549230000|2025-07-03 13:27:10|406|405.8|406|405.8|406|405.8|406|405.8|1525
1751549250000|2025-07-03 13:27:30|406.1|405.9|406.1|405.9|406.1|405.9|406.1|405.9|1949
1751549260000|2025-07-03 13:27:40|406.2|406.1|406.1|405.9|406.2|406.1|406.1|405.9|2801
1751549270000|2025-07-03 13:27:50|406.2|406|406.2|406|406.2|406|406.2|406|406
1751549280000|2025-07-03 13:28:00|406.1|405.9|406|405.8|406.1|405.9|406|405.8|0
1751549300000|2025-07-03 13:28:20|405.9|405.7|405.9|405.8|405.9|405.8|405.8|405.7|318
1751549320000|2025-07-03 13:28:40|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|247
1751549330000|2025-07-03 13:28:50||405.6||405.6||405.6||405.6|2160
1751549340000|2025-07-03 13:29:00|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|2310
1751549360000|2025-07-03 13:29:20||405.8||405.7||405.8||405.7|910
1751549400000|2025-07-03 13:30:00||405.8||405.8||405.8||405.8|0
1751549410000|2025-07-03 13:30:10|405.6|405.4|405.5|405.3|405.6|405.5|405.5|405.3|1403
1751549430000|2025-07-03 13:30:30|405.2|405|405.2|405|405.2|405|405.2|405|0
1751549460000|2025-07-03 13:31:00|404.9|404.8|405|404.9|405.1|404.9|404.9|404.8|2160
1751549470000|2025-07-03 13:31:10||404.8||404.8||404.8||404.8|0
1751549480000|2025-07-03 13:31:20|404.8|404.7|405.1|405|405.1|405|404.8|404.7|2430
1751549490000|2025-07-03 13:31:30|405.2||405.2||405.2||405.2||90
1751549500000|2025-07-03 13:31:40|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|301
1751549510000|2025-07-03 13:31:50|405.3|405.1|405.2|405|405.4|405.1|405.2|405|1773
1751549520000|2025-07-03 13:32:00|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|122
1751549530000|2025-07-03 13:32:10|405.2|405|405.2|405|405.2|405|405.2|405|0
1751549540000|2025-07-03 13:32:20|405.1||405.1||405.2||405.1||0
1751549550000|2025-07-03 13:32:30|405.2|405.1|405.1|405|405.2|405.1|405.1|405|0
1751549560000|2025-07-03 13:32:40|405.2|404.9|405.1|404.9|405.2|404.9|405.1|404.9|2133
1751549580000|2025-07-03 13:33:00|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|1417
1751549590000|2025-07-03 13:33:10|405|404.9|405|404.9|405|404.9|405|404.9|0
1751549600000|2025-07-03 13:33:20|405.1|405|405.1|405|405.1|405|405.1|405|0
1751549610000|2025-07-03 13:33:30|405.2||405.2||405.2||405.2||150
1751549640000|2025-07-03 13:34:00|405.3|405.1|405.3|405.1|405.3|405.2|405.3|405.1|0
1751549650000|2025-07-03 13:34:10|405.2|405.2|405.3|405.2|405.3|405.2|405.2|405.2|300
1751549660000|2025-07-03 13:34:20|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|826
1751549670000|2025-07-03 13:34:30|405.5||405.5||405.5||405.5||1365
1751549680000|2025-07-03 13:34:40|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.1|647
1751549690000|2025-07-03 13:34:50||405.1||405.1||405.1||405.1|560
1751549710000|2025-07-03 13:35:10|405.4|405.3|405.5|405.3|405.5|405.3|405.4|405.3|3525
1751549730000|2025-07-03 13:35:30|405.3|405.2|405.3|405.1|405.3|405.2|405.3|405.1|0
1751549750000|2025-07-03 13:35:50|405.2|405|405.2|405|405.2|405|405.2|405|341
1751549760000|2025-07-03 13:36:00|405.3|405.1|405.2|405.1|405.3|405.1|405.2|405.1|0
1751549780000|2025-07-03 13:36:20|405.3||405.3||405.3||405.3||0
1751549800000|2025-07-03 13:36:40|405.4|405.3|405.5|405.3|405.5|405.3|405.4|405.3|3082
1751549860000|2025-07-03 13:37:40||405.4||405.4||405.4||405.4|2160
1751549880000|2025-07-03 13:38:00|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1751549920000|2025-07-03 13:38:40|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|1747
1751549940000|2025-07-03 13:39:00||405.1||405.1||405.1||405.1|0
1751549950000|2025-07-03 13:39:10||405.2||405.2||405.2||405.2|0
1751549980000|2025-07-03 13:39:40|405.4|405.4|405.5|405.4|405.5|405.4|405.4|405.4|2245
1751549990000|2025-07-03 13:39:50||405.3||405.3||405.3||405.3|0
1751550000000|2025-07-03 13:40:00|405.4||405.5||405.5||405.4||0
1751550010000|2025-07-03 13:40:10|405.4||405.4||405.4||405.4||0
1751550050000|2025-07-03 13:40:50|405.5||405.5||405.5||405.5||0
1751550070000|2025-07-03 13:41:10||405.4||405.4||405.4||405.4|0
1751550080000|2025-07-03 13:41:20||405.3||405.3||405.3||405.3|0
1751550120000|2025-07-03 13:42:00|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|1056
1751550140000|2025-07-03 13:42:20||405.5||405.5||405.5||405.5|0
1751550150000|2025-07-03 13:42:30|405.7||405.7||405.7||405.7||666
1751550180000|2025-07-03 13:43:00|405.6||405.6||405.6||405.6||447
1751550200000|2025-07-03 13:43:20|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|1028
1751550240000|2025-07-03 13:44:00||405.3||405.3||405.3||405.3|0
1751550250000|2025-07-03 13:44:10||405.4||405.3||405.4||405.3|1114
1751550260000|2025-07-03 13:44:20|||||||||300
1751550280000|2025-07-03 13:44:40|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1751550330000|2025-07-03 13:45:30|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1751550340000|2025-07-03 13:45:40||405.4||405.3||405.4||405.3|0
1751550370000|2025-07-03 13:46:10||405.4||405.3||405.4||405.3|2678
1751550400000|2025-07-03 13:46:40||405.4||405.3||405.4||405.3|913
1751550410000|2025-07-03 13:46:50||405.4||405.3||405.4||405.3|1030
1751550440000|2025-07-03 13:47:20|405.4|405.4|405.5|405.4|405.5|405.4|405.4|405.4|2795
1751550520000|2025-07-03 13:48:40|405.6||405.6||405.6||405.6||0
1751550530000|2025-07-03 13:48:50||405.5||405.5||405.5||405.5|0
1751550540000|2025-07-03 13:49:00|405.7|405.6|405.7|405.5|405.7|405.6|405.7|405.5|430
1751550560000|2025-07-03 13:49:20|405.6|405.4|405.4|405.3|405.6|405.4|405.4|405.3|2447
1751550610000|2025-07-03 13:50:10|405.5||405.5||405.5||405.5||0
1751550660000|2025-07-03 13:51:00|405.4||405.4||405.4||405.4||0
1751550670000|2025-07-03 13:51:10|405.5|405.2|405.5|405.3|405.5|405.3|405.5|405.2|253
1751550700000|2025-07-03 13:51:40|405.4|405.4|405.4|405.2|405.4|405.4|405.3|405.2|4320
1751550710000|2025-07-03 13:51:50|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|1150
1751550720000|2025-07-03 13:52:00|405.3||405.3||405.3||405.3||0
1751550780000|2025-07-03 13:53:00||405.2||405.2||405.2||405.2|0
1751550790000|2025-07-03 13:53:10|405.4|405.3|405.5|405.3|405.5|405.3|405.4|405.3|4320
1751550820000|2025-07-03 13:53:40|405.3|405.2|405.3|405.1|405.3|405.2|405.2|405.1|3055
1751550850000|2025-07-03 13:54:10|404.7|404.5|404.8|404.6|404.8|404.6|404.7|404.5|150
1751550870000|2025-07-03 13:54:30|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|0
1751550890000|2025-07-03 13:54:50|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|2160
1751550900000|2025-07-03 13:55:00|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|1359
1751550920000|2025-07-03 13:55:20|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|0
1751550930000|2025-07-03 13:55:30|404.9|404.7|404.7|404.5|404.9|404.7|404.7|404.5|3183
1751550970000|2025-07-03 13:56:10|404.8|404.6|404.8|404.7|404.8|404.7|404.8|404.6|2702
1751550990000|2025-07-03 13:56:30|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|557
1751551010000|2025-07-03 13:56:50||404.5||404.5||404.5||404.5|1500
1751551030000|2025-07-03 13:57:10|404.6|404.3|404.5|404.3|404.6|404.3|404.5|404.3|300
1751551060000|2025-07-03 13:57:40|404.4||404.4||404.4||404.4||0
1751551090000|2025-07-03 13:58:10|404.5||404.5||404.5||404.5||6589
1751551100000|2025-07-03 13:58:20|404.4||404.5||404.5||404.4||0
1751551120000|2025-07-03 13:58:40|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|0
1751551150000|2025-07-03 13:59:10|404.5||404.5||404.5||404.5||0
1751551170000|2025-07-03 13:59:30|||||||||3500
1751551200000|2025-07-03 14:00:00|404.6|404.6|404.9|404.7|404.9|404.7|404.6|404.6|773
1751551210000|2025-07-03 14:00:10||404.8||404.8||404.8||404.8|0
1751551220000|2025-07-03 14:00:20|||||||||50
1751551240000|2025-07-03 14:00:40|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|0
1751551250000|2025-07-03 14:00:50|||||||||569
1751551260000|2025-07-03 14:01:00||404.6||404.6||404.6||404.6|490
1751551290000|2025-07-03 14:01:30|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|0
1751551310000|2025-07-03 14:01:50|||||||||442
1751551330000|2025-07-03 14:02:10|405|404.8|405.1|404.9|405.1|404.9|405|404.8|3255
1751551360000|2025-07-03 14:02:40||405||405||405||405|0
1751551370000|2025-07-03 14:02:50|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|0
1751551400000|2025-07-03 14:03:20|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|637
1751551420000|2025-07-03 14:03:40|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|370
1751551470000|2025-07-03 14:04:30|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|899
1751551480000|2025-07-03 14:04:40|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|349
1751551490000|2025-07-03 14:04:50|405.3||405.3||405.3||405.3||0
1751551500000|2025-07-03 14:05:00|405.2||405.2||405.2||405.2||0
1751551510000|2025-07-03 14:05:10|405.1|405|405.4|405.2|405.4|405.2|405.1|405|2055
1751551570000|2025-07-03 14:06:10||405.3||405.3||405.3||405.3|0
1751551580000|2025-07-03 14:06:20|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|1183
1751551600000|2025-07-03 14:06:40|405.7|405.5|405.7|405.5|405.7|405.6|405.7|405.5|4322
1751551620000|2025-07-03 14:07:00|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|1066
1751551630000|2025-07-03 14:07:10|405.5||405.5||405.5||405.5||0
1751551650000|2025-07-03 14:07:30|405.6||405.6||405.6||405.6||0
1751551670000|2025-07-03 14:07:50|405.5||405.5||405.5||405.5||0
1751551680000|2025-07-03 14:08:00|||||||||500
1751551700000|2025-07-03 14:08:20|405.6|405.5|405.5|405.4|405.6|405.5|405.5|405.4|2037
1751551720000|2025-07-03 14:08:40|405.6||405.6||405.6||405.6||1924
1751551750000|2025-07-03 14:09:10|405.5||405.5||405.5||405.5||0
1751551760000|2025-07-03 14:09:20|405.4|405.2|405.3|405.2|405.4|405.2|405.3|405.2|1117
1751551780000|2025-07-03 14:09:40|405.4|405.3|405.5|405.4|405.5|405.4|405.4|405.3|2613
1751551790000|2025-07-03 14:09:50||405.3||405.3||405.3||405.3|0
1751551800000|2025-07-03 14:10:00||405.4||405.4||405.4||405.4|0
1751551810000|2025-07-03 14:10:10||405.3||405.3||405.3||405.3|1000
1751551830000|2025-07-03 14:10:30||405.4||405.3||405.4||405.3|1949
1751551840000|2025-07-03 14:10:40||405.4||405.4||405.4||405.4|0
1751551850000|2025-07-03 14:10:50|||||||||3365
1751551860000|2025-07-03 14:11:00|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|496
1751551870000|2025-07-03 14:11:10|||||||||760
1751551880000|2025-07-03 14:11:20|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|101
1751551890000|2025-07-03 14:11:30|||||||||346
1751551910000|2025-07-03 14:11:50|405.6||405.6||405.6||405.6||201
1751552000000|2025-07-03 14:13:20|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|804
1751552010000|2025-07-03 14:13:30|405.5||405.5||405.5||405.5||2353
1751552030000|2025-07-03 14:13:50||405.4||405.4||405.4||405.4|0
1751552040000|2025-07-03 14:14:00|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|168
1751552050000|2025-07-03 14:14:10|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|436
1751552060000|2025-07-03 14:14:20|405.9|405.7|405.9|405.7|405.9|405.8|405.9|405.7|4351
1751552090000|2025-07-03 14:14:50||405.8||405.8||405.8||405.8|2022
1751552100000|2025-07-03 14:15:00|||||||||306
1751552150000|2025-07-03 14:15:50||405.7||405.7||405.7||405.7|808
1751552160000|2025-07-03 14:16:00|405.8||405.8||405.8||405.8||0
1751552200000|2025-07-03 14:16:40|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|0
1751552270000|2025-07-03 14:17:50|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|1034
1751552340000|2025-07-03 14:19:00|405.9||405.9||405.9||405.9||550
1751552360000|2025-07-03 14:19:20||405.8||405.8||405.8||405.8|0
1751552380000|2025-07-03 14:19:40|406|405.9|406|405.9|406|405.9|406|405.9|919
1751552390000|2025-07-03 14:19:50|405.8|405.7|405.9|405.8|405.9|405.8|405.8|405.7|2007
1751552400000|2025-07-03 14:20:00||405.7||405.7||405.7||405.7|0
1751552430000|2025-07-03 14:20:30||405.8||405.8||405.8||405.8|0
1751552460000|2025-07-03 14:21:00|405.8|405.7|405.9|405.7|405.9|405.7|405.8|405.7|2161
1751552470000|2025-07-03 14:21:10|405.8||405.8||405.8||405.8||0
1751552490000|2025-07-03 14:21:30|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|131
1751552530000|2025-07-03 14:22:10|405.7|405.6|405.6|405.5|405.7|405.6|405.6|405.5|2258
1751552540000|2025-07-03 14:22:20|405.7||405.7||405.7||405.7||0
1751552560000|2025-07-03 14:22:40||405.6||405.6||405.6||405.6|1000
1751552580000|2025-07-03 14:23:00|405.6|405.5|405.5|405.4|405.6|405.5|405.5|405.4|1191
1751552600000|2025-07-03 14:23:20|||||||||1277
1751552610000|2025-07-03 14:23:30|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|1070
1751552640000|2025-07-03 14:24:00|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|965
1751552660000|2025-07-03 14:24:20|405.4||405.4||405.4||405.4||410
1751552690000|2025-07-03 14:24:50|405.3||405.3||405.3||405.3||150
1751552710000|2025-07-03 14:25:10|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|0
1751552730000|2025-07-03 14:25:30|||||||||373
1751552760000|2025-07-03 14:26:00|405.1|405|405.1|405|405.1|405|405.1|405|1119
1751552770000|2025-07-03 14:26:10|405.2||405.2||405.2||405.2||841
1751552800000|2025-07-03 14:26:40||405.1||405.1||405.1||405.1|0
1751552810000|2025-07-03 14:26:50|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|186
1751552830000|2025-07-03 14:27:10|405.5|405.4|405.6|405.5|405.6|405.5|405.5|405.4|2055
1751552840000|2025-07-03 14:27:20|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|1455
1751552900000|2025-07-03 14:28:20|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|2914
1751552920000|2025-07-03 14:28:40|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|644
1751552930000|2025-07-03 14:28:50||405.5||405.5||405.5||405.5|1093
1751552960000|2025-07-03 14:29:20|405.6||405.6||405.6||405.6||0
1751552970000|2025-07-03 14:29:30||405.4||405.4||405.4||405.4|401
1751552990000|2025-07-03 14:29:50|405.5|405.5|405.5|405.4|405.5|405.5|405.5|405.4|258
1751553050000|2025-07-03 14:30:50|405.4|405.3|405.5|405.4|405.5|405.4|405.4|405.3|1984
1751553060000|2025-07-03 14:31:00|||||||||2500
1751553070000|2025-07-03 14:31:10|405.6|405.5|405.4|405.3|405.6|405.5|405.4|405.3|7197
1751553080000|2025-07-03 14:31:20|||||||||283
1751553110000|2025-07-03 14:31:50|405.5|405.5|405.7|405.5|405.7|405.5|405.5|405.5|2286
1751553120000|2025-07-03 14:32:00|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|1560
1751553130000|2025-07-03 14:32:10|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|150
1751553180000|2025-07-03 14:33:00|405.8|405.6|405.7|405.6|405.8|405.6|405.7|405.6|975
1751553190000|2025-07-03 14:33:10|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|4972
1751553220000|2025-07-03 14:33:40|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1751553230000|2025-07-03 14:33:50|||||||||2288
1751553240000|2025-07-03 14:34:00|405.6|405.6|405.8|405.7|405.8|405.7|405.6|405.6|3369
1751553280000|2025-07-03 14:34:40||405.6||405.6||405.6||405.6|0
1751553310000|2025-07-03 14:35:10||405.7||405.7||405.7||405.7|592
1751553350000|2025-07-03 14:35:50|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|846
1751553380000|2025-07-03 14:36:20|406|405.9|406|405.9|406|405.9|406|405.9|0
1751553480000|2025-07-03 14:38:00|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|827
1751553580000|2025-07-03 14:39:40|406|405.9|406.2|406|406.2|406|406|405.9|1388
1751553650000|2025-07-03 14:40:50||406.1||406.1||406.1||406.1|0
1751553710000|2025-07-03 14:41:50|406.3|406.2|406.4|406.2|406.4|406.3|406.3|406.2|5876
1751553720000|2025-07-03 14:42:00|406.3|406.3|406.4|406.3|406.4|406.3|406.3|406.3|1375
1751553730000|2025-07-03 14:42:10|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|1702
1751553750000|2025-07-03 14:42:30|||||||||704
1751553760000|2025-07-03 14:42:40|406.4||406.4||406.4||406.4||3382
1751553800000|2025-07-03 14:43:20|406.3||406.4||406.4||406.3||0
1751553860000|2025-07-03 14:44:20||406.3||406.3||406.3||406.3|974
1751553880000|2025-07-03 14:44:40|406.5||406.5||406.5||406.5||891
1751553950000|2025-07-03 14:45:50|406.4|406.4|406.5|406.3|406.5|406.4|406.4|406.3|922
1751553980000|2025-07-03 14:46:20|406.4||406.4||406.4||406.4||1894
1751554010000|2025-07-03 14:46:50|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|4140
1751554020000|2025-07-03 14:47:00|||||||||70
1751554030000|2025-07-03 14:47:10|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|1405
1751554070000|2025-07-03 14:47:50|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|1044
1751554120000|2025-07-03 14:48:40|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|2121
1751554130000|2025-07-03 14:48:50||406.6||406.6||406.6||406.6|2376
1751554140000|2025-07-03 14:49:00|406.7||406.7||406.7||406.7||0
1751554220000|2025-07-03 14:50:20|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|0
1751554320000|2025-07-03 14:52:00|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|0
1751554330000|2025-07-03 14:52:10|406.8||406.8||406.8||406.8||287
1751554350000|2025-07-03 14:52:30|406.7||406.7||406.7||406.7||0
1751554380000|2025-07-03 14:53:00|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|1036
1751554390000|2025-07-03 14:53:10|406.7||406.7||406.7||406.7||0
1751554440000|2025-07-03 14:54:00|406.6||406.6||406.6||406.6||3382
1751554610000|2025-07-03 14:56:50|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|1057
1751554620000|2025-07-03 14:57:00|406.8|406.7|407|406.9|407|406.9|406.8|406.7|667
1751554630000|2025-07-03 14:57:10|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|1824
1751554640000|2025-07-03 14:57:20|||||||||983
1751554650000|2025-07-03 14:57:30|407||407||407||407||0
1751554670000|2025-07-03 14:57:50|406.9||406.9||406.9||406.9||0
1751554680000|2025-07-03 14:58:00|406.8|406.7|406.7|406.6|406.8|406.7|406.7|406.6|837
1751554690000|2025-07-03 14:58:10|406.8||406.8||406.8||406.8||1024
1751554720000|2025-07-03 14:58:40|406.7||406.7||406.7||406.7||797
1751554730000|2025-07-03 14:58:50|406.8||406.8||406.8||406.8||1333
1751554750000|2025-07-03 14:59:10|406.7|406.4|406.6|406.4|406.7|406.4|406.6|406.4|0
1751554770000|2025-07-03 14:59:30|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|342
1751554780000|2025-07-03 14:59:40|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|0
1751554800000|2025-07-03 15:00:00|||||||||3695
1751554810000|2025-07-03 15:00:10|||||||||550
1751554840000|2025-07-03 15:00:40|||||||||3541
1751554860000|2025-07-03 15:01:00|406.3|406.2|406.4|406.3|406.4|406.3|406.3|406.2|382
1751554870000|2025-07-03 15:01:10|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|1592
1751554880000|2025-07-03 15:01:20|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|996
1751554890000|2025-07-03 15:01:30||406.2||406.2||406.2||406.2|0
1751554910000|2025-07-03 15:01:50|406.3|406.1|406.3|406.1|406.3|406.1|406.3|406.1|500
1751554940000|2025-07-03 15:02:20||406.2||406.2||406.2||406.2|0
1751554950000|2025-07-03 15:02:30|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|996
1751555000000|2025-07-03 15:03:20|406.1|406|406.1|406|406.1|406|406.1|406|1207
1751555100000|2025-07-03 15:05:00|||||||||500
1751555110000|2025-07-03 15:05:10|||||||||346
1751555120000|2025-07-03 15:05:20|||||||||1495
1751555130000|2025-07-03 15:05:30|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|2069
1751555150000|2025-07-03 15:05:50|406.1|406|406.2|406|406.2|406|406.1|406|0
1751555180000|2025-07-03 15:06:20|406.1||406.1||406.1||406.1||0
1751555220000|2025-07-03 15:07:00|||||||||698
1751555230000|2025-07-03 15:07:10|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|1048
1751555240000|2025-07-03 15:07:20|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|3382
1751555350000|2025-07-03 15:09:10|406.5||406.5||406.5||406.5||1044
1751555370000|2025-07-03 15:09:30|406.4||406.4||406.4||406.4||0
1751555390000|2025-07-03 15:09:50|||||||||3382
1751555400000|2025-07-03 15:10:00|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|3268
1751555420000|2025-07-03 15:10:20|406.6|406.5|406.6|406.5|406.7|406.5|406.6|406.5|3967
1751555430000|2025-07-03 15:10:30|406.7|406.6|406.6|406.5|406.7|406.6|406.6|406.5|2265
1751555440000|2025-07-03 15:10:40|406.7|406.6|406.8|406.7|406.8|406.7|406.7|406.6|0
1751555460000|2025-07-03 15:11:00||406.6||406.7||406.7||406.6|2668
1751555490000|2025-07-03 15:11:30|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|2141
1751555500000|2025-07-03 15:11:40|407|406.9|407|406.9|407|406.9|407|406.9|308
1751555550000|2025-07-03 15:12:30|||||||||2741
1751555570000|2025-07-03 15:12:50|||||||||721
1751555590000|2025-07-03 15:13:10|||||||||540
1751555610000|2025-07-03 15:13:30|||||||||3256
1751555620000|2025-07-03 15:13:40|||||||||67
1751555630000|2025-07-03 15:13:50|407.1|407|407|406.9|407.1|407|407|406.9|3167
1751555640000|2025-07-03 15:14:00|407.1|407|407|406.9|407.1|407|407|406.9|1701
1751555650000|2025-07-03 15:14:10|407.1|407|407|406.9|407.1|407|407|406.9|824
1751555660000|2025-07-03 15:14:20|||||||||525
1751555670000|2025-07-03 15:14:30|407.1|407|407|406.9|407.1|407|407|406.9|4818
1751555680000|2025-07-03 15:14:40|407.1|407|407|406.9|407.1|407|407|406.9|0
1751555690000|2025-07-03 15:14:50|||||||||717
1751555700000|2025-07-03 15:15:00|||||||||211
1751555710000|2025-07-03 15:15:10|||||||||5725
1751555720000|2025-07-03 15:15:20|||||||||2749
1751555740000|2025-07-03 15:15:40|||||||||2424
1751555760000|2025-07-03 15:16:00|||||||||6708
1751555770000|2025-07-03 15:16:10|||||||||1208
1751555780000|2025-07-03 15:16:20|||||||||167
1751555790000|2025-07-03 15:16:30|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|8523
1751555810000|2025-07-03 15:16:50|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1751555820000|2025-07-03 15:17:00|407.3|407.2|407.3|407.2|407.3|407.3|407.3|407.2|1548
1751555860000|2025-07-03 15:17:40|||||||||70
1751555940000|2025-07-03 15:19:00|||||||||1331
1751555950000|2025-07-03 15:19:10|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|898
1751555970000|2025-07-03 15:19:30|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|0
1751556020000|2025-07-03 15:20:20|407.2|407.1|407.3|407.2|407.3|407.2|407.2|407.1|98
1751556030000|2025-07-03 15:20:30|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|2778
1751556040000|2025-07-03 15:20:40|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|1909
1751556050000|2025-07-03 15:20:50|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1751556100000|2025-07-03 15:21:40|||||||||216
1751556120000|2025-07-03 15:22:00|||||||||1584
1751556130000|2025-07-03 15:22:10|||||||||175
1751556150000|2025-07-03 15:22:30|||||||||480
1751556220000|2025-07-03 15:23:40|||||||||289
1751556290000|2025-07-03 15:24:50|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|0
1751556340000|2025-07-03 15:25:40|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|4412
1751556350000|2025-07-03 15:25:50|||||||||1065
1751556360000|2025-07-03 15:26:00|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|1609
1751556370000|2025-07-03 15:26:10|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1751556380000|2025-07-03 15:26:20||407.2||407.2||407.2||407.2|3382
1751556390000|2025-07-03 15:26:30|407.3||407.3||407.3||407.3||0
1751556410000|2025-07-03 15:26:50|||||||||337
1751556430000|2025-07-03 15:27:10|||||||||1387
1751556440000|2025-07-03 15:27:20|||||||||3629
1751556450000|2025-07-03 15:27:30|||||||||13
1751556460000|2025-07-03 15:27:40|||||||||1617
1751556470000|2025-07-03 15:27:50|||||||||267
1751556480000|2025-07-03 15:28:00|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|246
1751556500000|2025-07-03 15:28:20|||||||||16776
1751556510000|2025-07-03 15:28:30|407.4|407.3|407.5|407.4|407.5|407.4|407.4|407.3|3382
1751556520000|2025-07-03 15:28:40||407.3||407.3||407.3||407.3|0
1751556530000|2025-07-03 15:28:50||407.4||407.4||407.4||407.4|1292
1751556550000|2025-07-03 15:29:10||407.3||407.3||407.3||407.3|973
1751556580000|2025-07-03 15:29:40|||||||||1482
1751612430000|2025-07-04 07:00:30|411.1|410.7|410.3|410|411.1|410.7|410.2|410|178
1751612440000|2025-07-04 07:00:40||410.2||410.2||410.2||410.2|0
1751612450000|2025-07-04 07:00:50||410||410||410||410|100
1751612460000|2025-07-04 07:01:00|409.9|410.1|410|409.6|410|410.1|409.9|409.6|2698
1751612470000|2025-07-04 07:01:10|410.2|409.9|410.2|409.9|410.2|409.9|410.2|409.9|0
1751612480000|2025-07-04 07:01:20||409.8||409.9||409.9||409.8|0
1751612490000|2025-07-04 07:01:30|410.1|409.7|410.1|409.7|410.1|409.7|410.1|409.7|0
1751612510000|2025-07-04 07:01:50|410||410||410||410||1344
1751612520000|2025-07-04 07:02:00|410.2|410|409.9|409.7|410.2|410|409.9|409.7|454
1751612530000|2025-07-04 07:02:10|409.8|409.5|409.7|409.5|409.8|409.5|409.7|409.5|241
1751612540000|2025-07-04 07:02:20|409.8||409.8||409.8||409.8||0
1751612550000|2025-07-04 07:02:30|409.9|409.6|409.9|409.8|409.9|409.8|409.9|409.6|916
1751612570000|2025-07-04 07:02:50|410.2|410|410.3|410.2|410.3|410.2|410.2|410|150
1751612600000|2025-07-04 07:03:20|410|410.1|410|409.8|410|410.1|410|409.8|176
1751612650000|2025-07-04 07:04:10|410.2|410|410.2|410|410.2|410|410.2|410|43
1751612660000|2025-07-04 07:04:20|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|1344
1751612670000|2025-07-04 07:04:30|410.3|410|410.3|410|410.3|410|410.3|410|0
1751612690000|2025-07-04 07:04:50|410.2||410.2||410.2||410.2||0
1751612700000|2025-07-04 07:05:00|410|409.9|409.9|409.7|410|409.9|409.9|409.7|889
1751612710000|2025-07-04 07:05:10|410||410||410||410||0
1751612720000|2025-07-04 07:05:20|409.9|409.8|409.9|409.7|409.9|409.8|409.9|409.7|0
1751612730000|2025-07-04 07:05:30|410|409.8|410.1|410|410.1|410|410|409.8|1414
1751612740000|2025-07-04 07:05:40|410.2|410.1|410.2|410|410.3|410.1|410.2|410|0
1751612750000|2025-07-04 07:05:50|410.3||410.3||410.3||410.3||0
1751612770000|2025-07-04 07:06:10||410.1||410.1||410.1||410.1|0
1751612780000|2025-07-04 07:06:20|410.2|409.9|410.2|409.9|410.2|409.9|410.2|409.9|974
1751612790000|2025-07-04 07:06:30|410.1||410.1||410.1||410.1||0
1751612810000|2025-07-04 07:06:50||410||410||410||410|426
1751612820000|2025-07-04 07:07:00|410.2||410.3||410.3||410.2||0
1751612840000|2025-07-04 07:07:20||410.1||410.1||410.1||410.1|1344
1751612920000|2025-07-04 07:08:40|410.4|410.2|410.5|410.2|410.5|410.2|410.4|410.2|0
1751612960000|2025-07-04 07:09:20|410.6|410.3|410.4|410.2|410.6|410.4|410.4|410.2|785
1751612970000|2025-07-04 07:09:30|410.3||410.3||410.3||410.3||0
1751612980000|2025-07-04 07:09:40|410.4||410.4||410.4||410.4||0
1751612990000|2025-07-04 07:09:50|410.3||410.4||410.4||410.3||0
1751613010000|2025-07-04 07:10:10|410.5|410.3|410.2|410.1|410.5|410.3|410.2|410.1|2624
1751613020000|2025-07-04 07:10:20|410.3||410.3||410.3||410.3||0
1751613040000|2025-07-04 07:10:40|410.2|410.2|410.2|410.1|410.2|410.2|410.2|410.1|955
1751613050000|2025-07-04 07:10:50|||||||||1017
1751613070000|2025-07-04 07:11:10|410.3||410.3||410.3||410.3||0
1751613100000|2025-07-04 07:11:40|410.4||410.4||410.4||410.4||0
1751613110000|2025-07-04 07:11:50||410.2||410.2||410.2||410.2|0
1751613120000|2025-07-04 07:12:00|410.2|410.3|410.2|410.1|410.2|410.3|410.2|410.1|1017
1751613140000|2025-07-04 07:12:20|410.3|410|410.3|410.1|410.3|410.1|410.3|410|1214
1751613170000|2025-07-04 07:12:50|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|627
1751613180000|2025-07-04 07:13:00|410.3||410.3||410.3||410.3||0
1751613190000|2025-07-04 07:13:10|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|5765
1751613200000|2025-07-04 07:13:20|410.3|410.2|410.3|410.2|410.3|410.3|410.3|410.2|1018
1751613210000|2025-07-04 07:13:30|410.2|410|410.2|410|410.2|410|410.2|410|0
1751613220000|2025-07-04 07:13:40|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|838
1751613280000|2025-07-04 07:14:40||410||410||410||410|2832
1751613290000|2025-07-04 07:14:50|410.2|410.1|410.3|410.1|410.3|410.1|410.2|410.1|0
1751613320000|2025-07-04 07:15:20|410.4|410.2|410.3|410.2|410.4|410.3|410.3|410.2|311
1751613330000|2025-07-04 07:15:30|410.4||410.3||410.4||410.3||0
1751613340000|2025-07-04 07:15:40|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|848
1751613370000|2025-07-04 07:16:10|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|1926
1751613390000|2025-07-04 07:16:30||410||410||410||410|0
1751613400000|2025-07-04 07:16:40|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410|0
1751613420000|2025-07-04 07:17:00||410||410||410||410|150
1751613520000|2025-07-04 07:18:40|410.1||410.1||410.1||410.1||0
1751613530000|2025-07-04 07:18:50|||||||||500
1751613550000|2025-07-04 07:19:10|||||||||735
1751613560000|2025-07-04 07:19:20|||||||||31
1751613600000|2025-07-04 07:20:00|410|409.9|410.1|410|410.1|410|410|409.8|1402
1751613690000|2025-07-04 07:21:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|554
1751613700000|2025-07-04 07:21:40|||||||||81
1751613730000|2025-07-04 07:22:10|410.3||410.3||410.3||410.3||735
1751613750000|2025-07-04 07:22:30|410.2|410|410.3|410.1|410.3|410.1|410.2|410|19
1751613760000|2025-07-04 07:22:40|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|966
1751613790000|2025-07-04 07:23:10|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1751613800000|2025-07-04 07:23:20|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1751613880000|2025-07-04 07:24:40|410.6||410.6||410.6||410.6||500
1751613910000|2025-07-04 07:25:10|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|17
1751613920000|2025-07-04 07:25:20|410.8||410.8||410.8||410.8||36
1751613930000|2025-07-04 07:25:30|411|410.7|411|410.9|411|410.9|411|410.7|0
1751613940000|2025-07-04 07:25:40|410.9|410.7|410.9|410.8|410.9|410.8|410.9|410.7|1434
1751613970000|2025-07-04 07:26:10|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|1149
1751613980000|2025-07-04 07:26:20|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1751613990000|2025-07-04 07:26:30|410.8|410.7|411|410.9|411|410.9|410.8|410.7|1150
1751614000000|2025-07-04 07:26:40|411.1|411|411.1|411|411.1|411|411.1|411|2000
1751614020000|2025-07-04 07:27:00|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|363
1751614070000|2025-07-04 07:27:50|411.4|411.2|411.5|411.4|411.5|411.4|411.4|411.2|2917
1751614080000|2025-07-04 07:28:00||411.3||411.4||411.4||411.3|735
1751614110000|2025-07-04 07:28:30|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|1869
1751614140000|2025-07-04 07:29:00|411.5|411.4|411.5|411.3|411.5|411.4|411.5|411.3|1809
1751614160000|2025-07-04 07:29:20|411.3|411.1|411.4|411.2|411.4|411.2|411.3|411.1|28
1751614170000|2025-07-04 07:29:30|411.3||411.4||411.4||411.3||0
1751614190000|2025-07-04 07:29:50|411.3||411.3||411.3||411.3||0
1751614200000|2025-07-04 07:30:00|411.4||411.3||411.4||411.3||45
1751614210000|2025-07-04 07:30:10|411.2|411.1|411.2|411|411.2|411.1|411.2|411|0
1751614230000|2025-07-04 07:30:30|411.3|411.1|411.3|411.2|411.3|411.2|411.3|411.1|0
1751614240000|2025-07-04 07:30:40|||||||||45
1751614260000|2025-07-04 07:31:00|411.1|410.9|411.3|411.1|411.3|411.1|411.1|410.9|2949
1751614270000|2025-07-04 07:31:10||411.2||411.2||411.2||411.2|0
1751614290000|2025-07-04 07:31:30||411.1||411.2||411.2||411.1|0
1751614300000|2025-07-04 07:31:40|||||||||712
1751614310000|2025-07-04 07:31:50|||||||||626
1751614320000|2025-07-04 07:32:00|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1751614340000|2025-07-04 07:32:20|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|1128
1751614350000|2025-07-04 07:32:30|411.2|411.1|411.3|411.1|411.3|411.1|411.2|411.1|1145
1751614360000|2025-07-04 07:32:40|411|410.9|411|410.9|411|410.9|411|410.9|250
1751614370000|2025-07-04 07:32:50|411.1|411|411.2|411|411.2|411|411.1|411|0
1751614390000|2025-07-04 07:33:10||411.1||411.1||411.1||411.1|685
1751614400000|2025-07-04 07:33:20|411.3|411.2|411.4|411.2|411.4|411.2|411.3|411.2|2426
1751614430000|2025-07-04 07:33:50|411.5||411.4||411.5||411.4||0
1751614440000|2025-07-04 07:34:00|||||||||735
1751614460000|2025-07-04 07:34:20|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|0
1751614510000|2025-07-04 07:35:10||411.4||411.4||411.4||411.4|0
1751614530000|2025-07-04 07:35:30|411.6||411.6||411.6||411.6||0
1751614540000|2025-07-04 07:35:40||411.5||411.5||411.5||411.5|200
1751614560000|2025-07-04 07:36:00|411.7||411.7||411.7||411.7||0
1751614590000|2025-07-04 07:36:30|411.6||411.6||411.6||411.6||0
1751614600000|2025-07-04 07:36:40||411.4||411.5||411.5||411.4|27
1751614610000|2025-07-04 07:36:50|411.5|411.4|411.4|411.3|411.5|411.4|411.4|411.3|1410
1751614620000|2025-07-04 07:37:00|411.5||411.5||411.5||411.5||0
1751614670000|2025-07-04 07:37:50|411.6|411.4|411.5|411.4|411.6|411.4|411.5|411.4|0
1751614680000|2025-07-04 07:38:00|411.6||411.6||411.6||411.6||0
1751614690000|2025-07-04 07:38:10|411.5||411.6||411.6||411.5||0
1751614760000|2025-07-04 07:39:20|411.5||411.5||411.5||411.5||0
1751614810000|2025-07-04 07:40:10|411.6|411.5|411.7|411.5|411.7|411.5|411.6|411.5|2068
1751614900000|2025-07-04 07:41:40||411.6||411.6||411.6||411.6|0
1751614930000|2025-07-04 07:42:10|411.8||411.8||411.8||411.8||0
1751614940000|2025-07-04 07:42:20|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|1031
1751614990000|2025-07-04 07:43:10|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|1191
1751615010000|2025-07-04 07:43:30|||||||||84
1751615020000|2025-07-04 07:43:40|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|1417
1751615030000|2025-07-04 07:43:50|411.5||411.5||411.5||411.5||0
1751615040000|2025-07-04 07:44:00|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|305
1751615050000|2025-07-04 07:44:10|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|708
1751615060000|2025-07-04 07:44:20||411||411||411||411|1400
1751615070000|2025-07-04 07:44:30|411.1||411.2||411.2||411.1||1417
1751615100000|2025-07-04 07:45:00|411.1||411.2||411.2||411.1||0
1751615110000|2025-07-04 07:45:10|411.1||411.1||411.1||411.1||1242
1751615130000|2025-07-04 07:45:30|411.2||411.2||411.2||411.2||0
1751615180000|2025-07-04 07:46:20||411.1||411.1||411.1||411.1|1577
1751615190000|2025-07-04 07:46:30|411.1|411|411.1|411|411.1|411|411.1|411|1056
1751615250000|2025-07-04 07:47:30|411|410.9|411|410.9|411|410.9|411|410.9|0
1751615270000|2025-07-04 07:47:50|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1499
1751615340000|2025-07-04 07:49:00|||||||||1058
1751615360000|2025-07-04 07:49:20|411|410.9|411|410.9|411|410.9|411|410.9|382
1751615550000|2025-07-04 07:52:30|411.2|411|411.1|411|411.2|411|411.1|411|330
1751615560000|2025-07-04 07:52:40|411.2||411.2||411.2||411.2||0
1751615570000|2025-07-04 07:52:50|411.1||411.1||411.2||411.1||0
1751615580000|2025-07-04 07:53:00|411.2||411.1||411.2||411.1||0
1751615610000|2025-07-04 07:53:30||410.9||410.9||410.9||410.9|121
1751615620000|2025-07-04 07:53:40||411||411||411||411|0
1751615640000|2025-07-04 07:54:00|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|994
1751615670000|2025-07-04 07:54:30|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|413
1751615720000|2025-07-04 07:55:20|411.4||411.4||411.4||411.4||0
1751615740000|2025-07-04 07:55:40|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|1034
1751615750000|2025-07-04 07:55:50||411.2||411.2||411.2||411.2|0
1751615780000|2025-07-04 07:56:20|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|576
1751615790000|2025-07-04 07:56:30|411.5||411.5||411.5||411.5||0
1751615880000|2025-07-04 07:58:00|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|1338
1751615910000|2025-07-04 07:58:30|411.2|411.1|411.3|411.1|411.3|411.1|411.2|411.1|1028
1751615920000|2025-07-04 07:58:40|411.2||411.2||411.2||411.2||0
1751615950000|2025-07-04 07:59:10|411.3||411.2||411.3||411.2||0
1751615960000|2025-07-04 07:59:20|411.3||411.3||411.3||411.3||0
1751616000000|2025-07-04 08:00:00|411.2||411.2||411.2||411.2||0
1751616020000|2025-07-04 08:00:20|411.3||411.3||411.3||411.3||1505
1751616050000|2025-07-04 08:00:50|411.5|411.2|411.5|411.3|411.5|411.3|411.5|411.2|1010
1751616060000|2025-07-04 08:01:00|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1751616080000|2025-07-04 08:01:20|411.3||411.3||411.3||411.3||0
1751616090000|2025-07-04 08:01:30|411.4||411.4||411.4||411.4||0
1751616100000|2025-07-04 08:01:40|411.3||411.3||411.3||411.3||0
1751616110000|2025-07-04 08:01:50|411.2|411.1|411.3|411.1|411.3|411.1|411.2|411.1|1014
1751616130000|2025-07-04 08:02:10||411.2||411.2||411.2||411.2|0
1751616160000|2025-07-04 08:02:40|411|410.9|411|410.9|411|410.9|411|410.9|0
1751616170000|2025-07-04 08:02:50|||||||||1230
1751616190000|2025-07-04 08:03:10|||||||||7500
1751616230000|2025-07-04 08:03:50|||||||||10
1751616310000|2025-07-04 08:05:10|410.9|410.8|411.2|411.1|411.2|411.1|410.9|410.8|3438
1751616330000|2025-07-04 08:05:30|411.3|411.2|411.4|411.2|411.4|411.2|411.3|411.2|0
1751616390000|2025-07-04 08:06:30|411.3|411.1|411.2|411|411.3|411.1|411.2|411|1685
1751616400000|2025-07-04 08:06:40|411.1||411.1||411.1||411.1||0
1751616410000|2025-07-04 08:06:50|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|1106
1751616420000|2025-07-04 08:07:00||411.2||411.2||411.3||411.2|1851
1751616440000|2025-07-04 08:07:20||411.3||411.2||411.3||411.2|0
1751616450000|2025-07-04 08:07:30||411.3||411.3||411.3||411.3|973
1751616540000|2025-07-04 08:09:00|||||||||174
1751616620000|2025-07-04 08:10:20|||||||||947
1751616630000|2025-07-04 08:10:30|411.5||411.5||411.5||411.5||0
1751616660000|2025-07-04 08:11:00|411.4||411.4||411.4||411.4||0
1751616670000|2025-07-04 08:11:10||411.2||411.2||411.2||411.2|650
1751616710000|2025-07-04 08:11:50|411.2|411.1|411.2|411|411.2|411.1|411.2|411|1365
1751616780000|2025-07-04 08:13:00|411.1|410.9|411.1|411|411.2|411|411|410.9|847
1751616790000|2025-07-04 08:13:10|411.2||411.2||411.2||411.2||0
1751616830000|2025-07-04 08:13:50|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1751616860000|2025-07-04 08:14:20||411.1||411.1||411.1||411.1|703
1751616900000|2025-07-04 08:15:00|411.2||411.2||411.2||411.2||0
1751616910000|2025-07-04 08:15:10|411.1|411|411.2|411.1|411.2|411.1|411.1|411|0
1751616920000|2025-07-04 08:15:20||411||411||411||411|308
1751616980000|2025-07-04 08:16:20||411.1||411.1||411.1||411.1|0
1751617010000|2025-07-04 08:16:50|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|43
1751617040000|2025-07-04 08:17:20||411.1||411.1||411.1||411.1|16
1751617050000|2025-07-04 08:17:30|411.2|411|411.2|411|411.2|411|411.2|411|0
1751617080000|2025-07-04 08:18:00|||||||||357
1751617130000|2025-07-04 08:18:50|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|658
1751617150000|2025-07-04 08:19:10|411||411||411||411||155
1751617180000|2025-07-04 08:19:40|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1399
1751617200000|2025-07-04 08:20:00|411||410.9||411||410.9||0
1751617210000|2025-07-04 08:20:10|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|1056
1751617250000|2025-07-04 08:20:50|411|410.8|411|410.8|411|410.8|411|410.8|1633
1751617260000|2025-07-04 08:21:00|410.9||410.9||410.9||410.9||0
1751617280000|2025-07-04 08:21:20|410.8|410.7|410.8|410.7|410.9|410.7|410.8|410.7|629
1751617300000|2025-07-04 08:21:40|410.6|410.6|410.6|410.5|410.6|410.6|410.6|410.5|1055
1751617350000|2025-07-04 08:22:30|410.7|410.8|410.9|410.8|410.9|410.8|410.7|410.8|1009
1751617370000|2025-07-04 08:22:50|411|410.9|411|410.9|411|410.9|411|410.9|347
1751617420000|2025-07-04 08:23:40|||||||||89
1751617440000|2025-07-04 08:24:00|411.1||411.1||411.1||411.1||0
1751617570000|2025-07-04 08:26:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1751617600000|2025-07-04 08:26:40|||||||||1350
1751617610000|2025-07-04 08:26:50||410.7||410.7||410.7||410.7|0
1751617630000|2025-07-04 08:27:10||410.8||410.7||410.8||410.7|0
1751617640000|2025-07-04 08:27:20|411|410.8|410.9|410.8|411|410.8|410.9|410.8|0
1751617650000|2025-07-04 08:27:30|411||411||411||411||0
1751617660000|2025-07-04 08:27:40|410.9|410.9|411|410.9|411|410.9|410.9|410.9|45
1751617720000|2025-07-04 08:28:40||410.8||410.8||410.8||410.8|0
1751617760000|2025-07-04 08:29:20|||||||||755
1751617810000|2025-07-04 08:30:10|410.9|410.7|410.9|410.8|410.9|410.8|410.9|410.7|0
1751617890000|2025-07-04 08:31:30|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|1475
1751617920000|2025-07-04 08:32:00||410.6||410.6||410.6||410.6|1
1751617930000|2025-07-04 08:32:10|410.7||410.7||410.7||410.7||0
1751617960000|2025-07-04 08:32:40|410.6|410.5|410.5|410.4|410.6|410.5|410.5|410.4|339
1751618010000|2025-07-04 08:33:30|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|103
1751618030000|2025-07-04 08:33:50|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|782
1751618040000|2025-07-04 08:34:00|410.6||410.6||410.6||410.6||0
1751618060000|2025-07-04 08:34:20|410.5||410.5||410.6||410.5||0
1751618070000|2025-07-04 08:34:30|410.6||410.6||410.6||410.6||0
1751618090000|2025-07-04 08:34:50|||||||||40
1751618140000|2025-07-04 08:35:40|410.5|410.3|410.5|410.3|410.5|410.4|410.5|410.3|1105
1751618150000|2025-07-04 08:35:50|410.6|410.5|410.7|410.5|410.7|410.5|410.6|410.5|2739
1751618250000|2025-07-04 08:37:30|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|979
1751618260000|2025-07-04 08:37:40|410.8||410.9||410.9||410.8||0
1751618320000|2025-07-04 08:38:40||410.8||410.8||410.8||410.8|0
1751618350000|2025-07-04 08:39:10|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|77
1751618460000|2025-07-04 08:41:00|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|136
1751618520000|2025-07-04 08:42:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1751618640000|2025-07-04 08:44:00|410.5|410.4|410.6|410.4|410.6|410.4|410.5|410.4|2861
1751618680000|2025-07-04 08:44:40||410.5||410.4||410.5||410.4|1500
1751618750000|2025-07-04 08:45:50|410.5||410.5||410.5||410.5||0
1751618770000|2025-07-04 08:46:10|410.4|410.3|410.4|410.2|410.4|410.3|410.4|410.2|1042
1751618800000|2025-07-04 08:46:40|410.3||410.4||410.4||410.3||0
1751618910000|2025-07-04 08:48:30||410.3||410.3||410.3||410.3|0
1751618960000|2025-07-04 08:49:20|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|235
1751618970000|2025-07-04 08:49:30|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|1252
1751619020000|2025-07-04 08:50:20|||||||||1000
1751619080000|2025-07-04 08:51:20||410.2||410.2||410.2||410.2|2437
1751619100000|2025-07-04 08:51:40||410.3||410.3||410.3||410.3|0
1751619140000|2025-07-04 08:52:20||410.2||410.2||410.2||410.2|0
1751619160000|2025-07-04 08:52:40||410.3||410.3||410.3||410.3|0
1751619220000|2025-07-04 08:53:40||410.2||410.3||410.3||410.2|215
1751619240000|2025-07-04 08:54:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1047
1751619250000|2025-07-04 08:54:10|410.4||410.4||410.4||410.4||932
1751619290000|2025-07-04 08:54:50||410.3||410.3||410.3||410.3|0
1751619310000|2025-07-04 08:55:10|410.3|410.2|410.4|410.2|410.4|410.2|410.3|410.2|938
1751619410000|2025-07-04 08:56:50||410.3||410.3||410.3||410.3|0
1751619450000|2025-07-04 08:57:30|410.3|410.2|410.2|410.1|410.3|410.2|410.2|410.1|1263
1751619480000|2025-07-04 08:58:00|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|415
1751619510000|2025-07-04 08:58:30|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|76
1751619560000|2025-07-04 08:59:20|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1751619570000|2025-07-04 08:59:30|410.7|410.6|410.8|410.7|410.8|410.7|410.7|410.6|519
1751619580000|2025-07-04 08:59:40|||||||||1129
1751619620000|2025-07-04 09:00:20|411|410.8|411|410.8|411|410.8|411|410.8|69
1751619660000|2025-07-04 09:01:00|410.9||411||411||410.9||0
1751619670000|2025-07-04 09:01:10|410.9||410.9||410.9||410.9||0
1751619680000|2025-07-04 09:01:20|411||411||411||411||0
1751619690000|2025-07-04 09:01:30|410.7|410.6|410.8|410.7|410.8|410.7|410.7|410.6|1954
1751619710000|2025-07-04 09:01:50|||||||||1000
1751619750000|2025-07-04 09:02:30|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1751619760000|2025-07-04 09:02:40|410.6|410.5|410.7|410.5|410.7|410.5|410.6|410.5|242
1751619780000|2025-07-04 09:03:00|410.6||410.6||410.6||410.6||0
1751619810000|2025-07-04 09:03:30|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|868
1751619820000|2025-07-04 09:03:40|410.6|410.5|410.5|410.4|410.6|410.5|410.5|410.4|0
1751619880000|2025-07-04 09:04:40|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|126
1751619890000|2025-07-04 09:04:50|||||||||500
1751619900000|2025-07-04 09:05:00|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|962
1751619910000|2025-07-04 09:05:10|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|250
1751619920000|2025-07-04 09:05:20|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|1777
1751619960000|2025-07-04 09:06:00|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|2496
1751620010000|2025-07-04 09:06:50||410.4||410.4||410.4||410.4|0
1751620030000|2025-07-04 09:07:10|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|712
1751620040000|2025-07-04 09:07:20|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1
1751620080000|2025-07-04 09:08:00||410.1||410.1||410.1||410.1|0
1751620100000|2025-07-04 09:08:20|410.2|410|410.1|410|410.2|410|410.1|410|0
1751620120000|2025-07-04 09:08:40||409.9||410||410||409.9|1622
1751620220000|2025-07-04 09:10:20||409.9||409.9||409.9||409.9|1288
1751620370000|2025-07-04 09:12:50|410.2|410.1|410.3|410.2|410.3|410.2|410.2|410.1|1193
1751620380000|2025-07-04 09:13:00|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.3|442
1751620390000|2025-07-04 09:13:10|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1751620420000|2025-07-04 09:13:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|769
1751620430000|2025-07-04 09:13:50|410.6|410.5|410.7|410.5|410.7|410.5|410.6|410.5|742
1751620480000|2025-07-04 09:14:40||410.6||410.6||410.6||410.6|0
1751620560000|2025-07-04 09:16:00|411.1|411|411.1|411|411.1|411|411.1|411|768
1751620570000|2025-07-04 09:16:10|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411|1573
1751620600000|2025-07-04 09:16:40|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1045
1751620640000|2025-07-04 09:17:20||410.7||410.7||410.7||410.7|1017
1751620650000|2025-07-04 09:17:30|410.8|410.6|410.7|410.6|410.8|410.6|410.7|410.6|1
1751620680000|2025-07-04 09:18:00|||||||||743
1751620730000|2025-07-04 09:18:50|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1751620780000|2025-07-04 09:19:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|12
1751620800000|2025-07-04 09:20:00|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1751620880000|2025-07-04 09:21:20|||||||||26
1751620930000|2025-07-04 09:22:10|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|529
1751620940000|2025-07-04 09:22:20|410.6|410.5|410.7|410.5|410.7|410.5|410.6|410.5|430
1751620990000|2025-07-04 09:23:10|410.6||410.6||410.6||410.6||0
1751621050000|2025-07-04 09:24:10|||||||||47
1751621070000|2025-07-04 09:24:30|410.5|410.4|410.6|410.5|410.6|410.5|410.5|410.4|373
1751621080000|2025-07-04 09:24:40||410.4||410.5||410.5||410.4|0
1751621140000|2025-07-04 09:25:40|||||||||25
1751621150000|2025-07-04 09:25:50|||||||||1
1751621190000|2025-07-04 09:26:30|410.5|410.4|410.6|410.4|410.6|410.4|410.5|410.4|0
1751621200000|2025-07-04 09:26:40||410.5||410.5||410.5||410.5|0
1751621260000|2025-07-04 09:27:40||410.4||410.4||410.4||410.4|1006
1751621270000|2025-07-04 09:27:50||410.5||410.5||410.5||410.5|0
1751621350000|2025-07-04 09:29:10|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|187
1751621370000|2025-07-04 09:29:30|410.4|410.3|410.3|410.2|410.4|410.3|410.3|410.2|0
1751621390000|2025-07-04 09:29:50|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|169
1751621410000|2025-07-04 09:30:10|||||||||624
1751621460000|2025-07-04 09:31:00|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|1400
1751621510000|2025-07-04 09:31:50|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|891
1751621520000|2025-07-04 09:32:00||410.4||410.4||410.4||410.4|0
1751621570000|2025-07-04 09:32:50||410.3||410.3||410.3||410.3|116
1751621580000|2025-07-04 09:33:00||410.4||410.4||410.4||410.4|0
1751621610000|2025-07-04 09:33:30|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|909
1751621690000|2025-07-04 09:34:50|||||||||1400
1751621700000|2025-07-04 09:35:00|||||||||339
1751621820000|2025-07-04 09:37:00|410.3|410.2|410.4|410.2|410.4|410.2|410.3|410.2|1395
1751621830000|2025-07-04 09:37:10|410.3||410.3||410.3||410.3||0
1751621890000|2025-07-04 09:38:10|||||||||1079
1751621920000|2025-07-04 09:38:40|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|19
1751621960000|2025-07-04 09:39:20|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|754
1751621970000|2025-07-04 09:39:30|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|188
1751622040000|2025-07-04 09:40:40|410.5|410.4|410.6|410.4|410.6|410.4|410.5|410.4|3
1751622080000|2025-07-04 09:41:20|410.5||410.5||410.5||410.5||0
1751622200000|2025-07-04 09:43:20|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|333
1751622400000|2025-07-04 09:46:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|77
1751622490000|2025-07-04 09:48:10|410.6||410.6||410.6||410.6||0
1751622530000|2025-07-04 09:48:50|410.5||410.5||410.5||410.5||0
1751622660000|2025-07-04 09:51:00|||||||||1245
1751622780000|2025-07-04 09:53:00|410.6|410.5|410.5|410.4|410.6|410.5|410.5|410.4|108
1751622870000|2025-07-04 09:54:30|410.6||410.6||410.6||410.6||0
1751622880000|2025-07-04 09:54:40|410.5||410.5||410.5||410.5||0
1751622890000|2025-07-04 09:54:50|410.6|410.5|410.7|410.6|410.7|410.6|410.6|410.5|1743
1751623000000|2025-07-04 09:56:40|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1751623080000|2025-07-04 09:58:00|||||||||705
1751623120000|2025-07-04 09:58:40|410.7||410.7||410.7||410.7||0
1751623210000|2025-07-04 10:00:10|410.6|410.6|410.6|410.5|410.6|410.6|410.6|410.5|2223
1751623270000|2025-07-04 10:01:10|||||||||107
1751623470000|2025-07-04 10:04:30|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1751623510000|2025-07-04 10:05:10|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1751623620000|2025-07-04 10:07:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|102
1751623650000|2025-07-04 10:07:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|321
1751623660000|2025-07-04 10:07:40|410.3||410.3||410.3||410.3||0
1751623700000|2025-07-04 10:08:20|410.2||410.2||410.2||410.2||73
1751623710000|2025-07-04 10:08:30|410.3||410.3||410.3||410.3||0
1751623750000|2025-07-04 10:09:10|410.2||410.2||410.2||410.2||0
1751623860000|2025-07-04 10:11:00|||||||||551
1751623950000|2025-07-04 10:12:30|||||||||65
1751624110000|2025-07-04 10:15:10|410.3|410.2|410.2|410.1|410.3|410.2|410.2|410.1|1484
1751624210000|2025-07-04 10:16:50|410.1|410|410.1|410|410.1|410|410.1|410|132
1751624390000|2025-07-04 10:19:50|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|78
1751624460000|2025-07-04 10:21:00|410.1|410|410.2|410|410.2|410|410.1|410|2350
1751624510000|2025-07-04 10:21:50|410.1||410.1||410.1||410.1||0
1751624720000|2025-07-04 10:25:20||409.9||409.9||409.9||409.9|0
1751624730000|2025-07-04 10:25:30||410||410||410||410|0
1751624820000|2025-07-04 10:27:00|410|409.9|410|409.9|410|409.9|410|409.9|675
1751624870000|2025-07-04 10:27:50|410.1|410|410.1|410|410.1|410|410.1|409.9|87
1751624890000|2025-07-04 10:28:10|410.2||410.2||410.2||410.2||0
1751624970000|2025-07-04 10:29:30|410.1||410.1||410.1||410.1||0
1751625000000|2025-07-04 10:30:00|410|409.9|410|409.9|410|409.9|410|409.9|0
1751625080000|2025-07-04 10:31:20|410.1|410|410.2|410|410.2|410|410.1|410|0
1751625170000|2025-07-04 10:32:50||410.1||410.1||410.1||410.1|0
1751625420000|2025-07-04 10:37:00|410.3|410.2|410.2|410.1|410.3|410.2|410.2|410.1|150
1751625520000|2025-07-04 10:38:40|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|717
1751625540000|2025-07-04 10:39:00|||||||||8
1751625600000|2025-07-04 10:40:00|410.2|410.1|410.1|410|410.2|410.1|410.1|410|1809
1751625610000|2025-07-04 10:40:10|410.2|409.9|410.1|409.9|410.2|409.9|410.1|409.9|1131
1751625620000|2025-07-04 10:40:20|410||410||410||410||0
1751625680000|2025-07-04 10:41:20|||||||||1170
1751625730000|2025-07-04 10:42:10|||||||||150
1751625860000|2025-07-04 10:44:20||409.8||409.8||409.8||409.8|1096
1751625870000|2025-07-04 10:44:30||409.9||409.9||409.9||409.9|0
1751625880000|2025-07-04 10:44:40|||||||||700
1751626110000|2025-07-04 10:48:30|410.1|410|410.1|410|410.1|410|410.1|410|0
1751626140000|2025-07-04 10:49:00|410|409.9|410.1|409.9|410.1|409.9|410|409.9|888
1751626170000|2025-07-04 10:49:30|410||410||410||410||0
1751626230000|2025-07-04 10:50:30|||||||||364
1751626250000|2025-07-04 10:50:50|410.1||410.1||410.1||410.1||0
1751626280000|2025-07-04 10:51:20|410||410||410||410||0
1751626290000|2025-07-04 10:51:30|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|1443
1751626310000|2025-07-04 10:51:50|||||||||300
1751626340000|2025-07-04 10:52:20||409.7||409.7||409.7||409.7|1639
1751626390000|2025-07-04 10:53:10|409.8||409.8||409.8||409.8||0
1751626450000|2025-07-04 10:54:10|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|695
1751626520000|2025-07-04 10:55:20|409.8|409.7|409.9|409.7|409.9|409.7|409.8|409.7|1047
1751626530000|2025-07-04 10:55:30|409.8||409.8||409.8||409.8||0
1751626540000|2025-07-04 10:55:40|||||||||1662
1751626800000|2025-07-04 11:00:00|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1751626810000|2025-07-04 11:00:10|410|409.9|410|409.9|410|409.9|410|409.9|208
1751626820000|2025-07-04 11:00:20|410.1|410|410.1|409.9|410.1|410|410.1|409.9|2000
1751626860000|2025-07-04 11:01:00||410||410||410||410|1000
1751626890000|2025-07-04 11:01:30|410|409.9|410|409.9|410|409.9|410|409.9|1371
1751626940000|2025-07-04 11:02:20|410.1||410.1||410.1||410.1||0
1751627200000|2025-07-04 11:06:40|410|409.8|409.9|409.8|410|409.8|409.9|409.8|0
1751627230000|2025-07-04 11:07:10|410||410||410||410||0
1751627240000|2025-07-04 11:07:20|409.9||409.9||409.9||409.9||0
1751627260000|2025-07-04 11:07:40|410||410||410||410||0
1751627270000|2025-07-04 11:07:50|409.9||409.9||409.9||409.9||0
1751627350000|2025-07-04 11:09:10|||||||||800
1751627570000|2025-07-04 11:12:50|||||||||965
1751627710000|2025-07-04 11:15:10|410|409.9|410|409.9|410|409.9|410|409.9|0
1751627790000|2025-07-04 11:16:30|410.1|410|410.1|410|410.1|410|410.1|410|75
1751627930000|2025-07-04 11:18:50|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|3373
1751628000000|2025-07-04 11:20:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1468
1751628150000|2025-07-04 11:22:30|||||||||842
1751628200000|2025-07-04 11:23:20|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|299
1751628240000|2025-07-04 11:24:00|410.5||410.5||410.5||410.5||0
1751628250000|2025-07-04 11:24:10||410.4||410.4||410.4||410.4|0
1751628290000|2025-07-04 11:24:50|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|1250
1751628420000|2025-07-04 11:27:00|410.5|410.4|410.5|410.4|410.6|410.5|410.5|410.4|150
1751628430000|2025-07-04 11:27:10|410.6||410.6||410.6||410.6||1073
1751628580000|2025-07-04 11:29:40|410.5||410.5||410.5||410.5||0
1751628760000|2025-07-04 11:32:40|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|98
1751628780000|2025-07-04 11:33:00|410.3|410.2|410.3|410.2|410.4|410.2|410.3|410.2|2485
1751628930000|2025-07-04 11:35:30|||||||||480
1751628940000|2025-07-04 11:35:40|||||||||1064
1751628980000|2025-07-04 11:36:20|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|962
1751628990000|2025-07-04 11:36:30|410.3||410.3||410.3||410.3||0
1751629030000|2025-07-04 11:37:10|410.2||410.2||410.2||410.2||0
1751629070000|2025-07-04 11:37:50||410||410||410||410|0
1751629080000|2025-07-04 11:38:00||410.1||410.1||410.1||410.1|0
1751629120000|2025-07-04 11:38:40|||||||||867
1751629270000|2025-07-04 11:41:10|410.1|410|410.1|410|410.1|410|410.1|410|98
1751629330000|2025-07-04 11:42:10|410|409.9|410|409.9|410|409.9|410|409.9|0
1751629380000|2025-07-04 11:43:00||409.8||409.8||409.8||409.8|0
1751629440000|2025-07-04 11:44:00|409.9||409.9||409.9||409.9||0
1751629460000|2025-07-04 11:44:20|410|409.9|410|409.9|410|409.9|410|409.9|0
1751629610000|2025-07-04 11:46:50|409.9|409.8|410|409.8|410|409.8|409.9|409.8|1055
1751629650000|2025-07-04 11:47:30|||||||||621
1751629810000|2025-07-04 11:50:10|||||||||2550
1751629870000|2025-07-04 11:51:10||409.9||409.9||409.9||409.9|0
1751629970000|2025-07-04 11:52:50|410.1||410.1||410.1||410.1||0
1751630120000|2025-07-04 11:55:20||410||410||410||410|0
1751630180000|2025-07-04 11:56:20||409.9||409.9||409.9||409.9|1115
1751630190000|2025-07-04 11:56:30||410||410||410||410|0
1751630520000|2025-07-04 12:02:00|410|409.9|410|409.9|410|409.9|410|409.9|0
1751630580000|2025-07-04 12:03:00||409.8||409.8||409.8||409.8|0
1751630590000|2025-07-04 12:03:10|409.9||409.9||409.9||409.9||0
1751630700000|2025-07-04 12:05:00|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|751
1751630800000|2025-07-04 12:06:40|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|706
1751630850000|2025-07-04 12:07:30|410||409.9||410||409.9||0
1751630860000|2025-07-04 12:07:40|410||410||410||410||0
1751630880000|2025-07-04 12:08:00|409.9||409.9||409.9||409.9||0
1751631040000|2025-07-04 12:10:40|||||||||15
1751631130000|2025-07-04 12:12:10|410||410||410||410||0
1751631190000|2025-07-04 12:13:10|||||||||87
1751631270000|2025-07-04 12:14:30||409.9||409.9||409.9||409.9|0
1751631310000|2025-07-04 12:15:10|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|1950
1751631370000|2025-07-04 12:16:10||409.7||409.7||409.7||409.7|896
1751631470000|2025-07-04 12:17:50||409.8||409.8||409.8||409.8|0
1751631540000|2025-07-04 12:19:00|410|409.9|410|409.9|410|409.9|410|409.9|0
1751631560000|2025-07-04 12:19:20|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|1034
1751631660000|2025-07-04 12:21:00|410||409.9||410||409.9||0
1751631670000|2025-07-04 12:21:10|410|409.9|410|409.8|410|409.9|409.9|409.8|1950
1751631720000|2025-07-04 12:22:00|409.9||409.9||409.9||409.9||0
1751631750000|2025-07-04 12:22:30||409.7||409.8||409.8||409.7|182
1751632120000|2025-07-04 12:28:40|||||||||1010
1751632200000|2025-07-04 12:30:00|410|409.9|410|409.9|410|409.9|410|409.9|1517
1751632220000|2025-07-04 12:30:20|410.1|410|410.1|410|410.1|410|410.1|410|1424
1751632240000|2025-07-04 12:30:40|410.2||410.2||410.2||410.2||416
1751632270000|2025-07-04 12:31:10||410.1||410.1||410.1||410.1|0
1751632290000|2025-07-04 12:31:30|410.3||410.3||410.3||410.3||270
1751632340000|2025-07-04 12:32:20||410.2||410.2||410.2||410.2|0
1751632410000|2025-07-04 12:33:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|1010
1751632430000|2025-07-04 12:33:50|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1079
1751632480000|2025-07-04 12:34:40|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|8
1751632660000|2025-07-04 12:37:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|289
1751632670000|2025-07-04 12:37:50|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|7
1751632790000|2025-07-04 12:39:50|||||||||558
1751632830000|2025-07-04 12:40:30|||||||||23
1751632850000|2025-07-04 12:40:50|410.8|410.7|410.9|410.8|410.9|410.8|410.8|410.7|600
1751632860000|2025-07-04 12:41:00|411||411||411||411||0
1751632880000|2025-07-04 12:41:20|411.2|410.9|411.2|411|411.2|411|411.2|410.9|2500
1751632890000|2025-07-04 12:41:30|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|2039
1751632940000|2025-07-04 12:42:20|||||||||487
1751633020000|2025-07-04 12:43:40|411||411||411||411||0
1751633130000|2025-07-04 12:45:30|411.1|411|411.2|411|411.2|411|411.1|411|428
1751633140000|2025-07-04 12:45:40|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1751633260000|2025-07-04 12:47:40|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|80
1751633280000|2025-07-04 12:48:00|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|5560
1751633300000|2025-07-04 12:48:20|||||||||2000
1751633370000|2025-07-04 12:49:30|411.2|411|411.2|411|411.2|411|411.2|411|0
1751633390000|2025-07-04 12:49:50||411.1||411.1||411.1||411.1|0
1751633410000|2025-07-04 12:50:10|411.3|411.2|411.4|411.2|411.4|411.2|411.3|411.2|300
1751633540000|2025-07-04 12:52:20||411.3||411.3||411.3||411.3|0
1751633550000|2025-07-04 12:52:30|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|796
1751633560000|2025-07-04 12:52:40|411.6|411.5|411.7|411.5|411.7|411.5|411.6|411.5|0
1751633570000|2025-07-04 12:52:50|411.6|411.6|411.6|411.5|411.6|411.6|411.6|411.5|0
1751633620000|2025-07-04 12:53:40|411.7||411.7||411.7||411.7||0
1751633660000|2025-07-04 12:54:20|411.6||411.6||411.6||411.6||0
1751633860000|2025-07-04 12:57:40|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1751633900000|2025-07-04 12:58:20|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|0
1751633920000|2025-07-04 12:58:40||411.4||411.4||411.4||411.4|0
1751633940000|2025-07-04 12:59:00|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|3392
1751633960000|2025-07-04 12:59:20||411.2||411.2||411.2||411.2|778
1751633980000|2025-07-04 12:59:40|411.3|411.3|411.3|411.2|411.3|411.3|411.3|411.2|0
1751634040000|2025-07-04 13:00:40|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|261
1751634120000|2025-07-04 13:02:00|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|1169
1751634140000|2025-07-04 13:02:20|411.4||411.4||411.4||411.4||0
1751634150000|2025-07-04 13:02:30|411.3||411.3||411.3||411.3||0
1751634360000|2025-07-04 13:06:00|411.1|411|411.1|411|411.1|411|411.1|411|0
1751634580000|2025-07-04 13:09:40|411|410.9|411|410.9|411|410.9|411|410.9|0
1751634590000|2025-07-04 13:09:50|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|693
1751634600000|2025-07-04 13:10:00|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|19
1751634610000|2025-07-04 13:10:10||410.6||410.6||410.6||410.6|158
1751634630000|2025-07-04 13:10:30|410.9|410.8|410.9|410.7|410.9|410.8|410.9|410.7|22
1751634670000|2025-07-04 13:11:10|410.8||410.8||410.8||410.8||0
1751634710000|2025-07-04 13:11:50|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|1127
1751634720000|2025-07-04 13:12:00|410.8||410.8||410.8||410.8||1447
1751634780000|2025-07-04 13:13:00||410.7||410.7||410.7||410.7|0
1751634800000|2025-07-04 13:13:20|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1751634820000|2025-07-04 13:13:40|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|1127
1751634840000|2025-07-04 13:14:00|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1751634940000|2025-07-04 13:15:40|||||||||88
1751634980000|2025-07-04 13:16:20|||||||||153
1751635270000|2025-07-04 13:21:10|||||||||1167
1751635410000|2025-07-04 13:23:30|411|410.9|411|410.9|411|410.9|411|410.9|6
1751635470000|2025-07-04 13:24:30|411.1|411|411.1|411|411.1|411|411|410.9|2683
1751635490000|2025-07-04 13:24:50|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|0
1751635520000|2025-07-04 13:25:20|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|746
1751635600000|2025-07-04 13:26:40|||||||||80
1751635730000|2025-07-04 13:28:50|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|1828
1751635750000|2025-07-04 13:29:10|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|993
1751635790000|2025-07-04 13:29:50|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|0
1751635800000|2025-07-04 13:30:00|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|122
1751635810000|2025-07-04 13:30:10|411.8||411.8||411.8||411.8||0
1751635820000|2025-07-04 13:30:20||411.7||411.7||411.7||411.7|1186
1751635850000|2025-07-04 13:30:50|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|0
1751635860000|2025-07-04 13:31:00|412|411.9|412|411.9|412|411.9|412|411.9|1835
1751635870000|2025-07-04 13:31:10|412.1||412.1||412.1||412.1||0
1751635900000|2025-07-04 13:31:40|412|412|412|411.9|412.1|412|412|411.9|3437
1751635920000|2025-07-04 13:32:00|||||||||1
1751635930000|2025-07-04 13:32:10||411.8||411.8||411.8||411.8|1828
1751635960000|2025-07-04 13:32:40|411.9||411.9||411.9||411.9||0
1751635980000|2025-07-04 13:33:00||411.7||411.7||411.7||411.7|1
1751635990000|2025-07-04 13:33:10||411.8||411.8||411.8||411.8|0
1751636030000|2025-07-04 13:33:50||411.7||411.8||411.8||411.7|938
1751636040000|2025-07-04 13:34:00|||||||||810
1751636060000|2025-07-04 13:34:20||411.7||411.7||411.7||411.7|1294
1751636090000|2025-07-04 13:34:50|411.8|411.8|411.8|411.7|411.8|411.8|411.8|411.7|334
1751636130000|2025-07-04 13:35:30||411.6||411.6||411.6||411.6|0
1751636140000|2025-07-04 13:35:40|411.7||411.7||411.7||411.7||0
1751636160000|2025-07-04 13:36:00||411.5||411.5||411.5||411.5|1
1751636180000|2025-07-04 13:36:20|411.6|411.4|411.6|411.5|411.6|411.5|411.6|411.4|794
1751636200000|2025-07-04 13:36:40|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|121
1751636220000|2025-07-04 13:37:00|411.4|411.3|411.5|411.3|411.5|411.3|411.4|411.3|0
1751636240000|2025-07-04 13:37:20|411.4||411.4||411.4||411.4||0
1751636250000|2025-07-04 13:37:30|||||||||794
1751636260000|2025-07-04 13:37:40||411.2||411.2||411.2||411.2|0
1751636270000|2025-07-04 13:37:50||411.3||411.3||411.3||411.3|0
1751636280000|2025-07-04 13:38:00|||||||||1
1751636330000|2025-07-04 13:38:50|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1751636340000|2025-07-04 13:39:00|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|1
1751636380000|2025-07-04 13:39:40|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|42
1751636390000|2025-07-04 13:39:50|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|1108
1751636400000|2025-07-04 13:40:00|||||||||488
1751636440000|2025-07-04 13:40:40|411.5|411.4|411.6|411.5|411.6|411.5|411.5|411.4|279
1751636450000|2025-07-04 13:40:50|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|1829
1751636460000|2025-07-04 13:41:00|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.4|1786
1751636480000|2025-07-04 13:41:20|||||||||1102
1751636490000|2025-07-04 13:41:30|411.7||411.7||411.7||411.6||0
1751636500000|2025-07-04 13:41:40|411.6||411.6||411.6||411.6||0
1751636520000|2025-07-04 13:42:00|||||||||716
1751636530000|2025-07-04 13:42:10|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|2080
1751636570000|2025-07-04 13:42:50|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1751636600000|2025-07-04 13:43:20||411.6||411.6||411.6||411.6|1031
1751636630000|2025-07-04 13:43:50||411.7||411.7||411.7||411.7|344
1751636640000|2025-07-04 13:44:00|||||||||1
1751636650000|2025-07-04 13:44:10|||||||||359
1751636660000|2025-07-04 13:44:20|411.7|411.6|411.8|411.6|411.8|411.6|411.7|411.6|709
1751636680000|2025-07-04 13:44:40|411.7||411.7||411.7||411.7||0
1751636700000|2025-07-04 13:45:00|||||||||1
1751636710000|2025-07-04 13:45:10|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|978
1751636760000|2025-07-04 13:46:00|||||||||1
1751636790000|2025-07-04 13:46:30|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|1955
1751636810000|2025-07-04 13:46:50|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1751636820000|2025-07-04 13:47:00|||||||||1
1751636860000|2025-07-04 13:47:40||411.6||411.6||411.6||411.6|16
1751636870000|2025-07-04 13:47:50||411.7||411.7||411.7||411.7|0
1751636880000|2025-07-04 13:48:00|||||||||1
1751636920000|2025-07-04 13:48:40|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|0
1751636940000|2025-07-04 13:49:00|411.8|411.7|411.7|411.6|411.8|411.7|411.7|411.6|1960
1751636950000|2025-07-04 13:49:10|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|400
1751636970000|2025-07-04 13:49:30|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|2288
1751636990000|2025-07-04 13:49:50|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1751637000000|2025-07-04 13:50:00||411.6||411.6||411.6||411.6|679
1751637010000|2025-07-04 13:50:10|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|83
1751637030000|2025-07-04 13:50:30|411.6||411.6||411.6||411.6||0
1751637060000|2025-07-04 13:51:00|||||||||1
1751637110000|2025-07-04 13:51:50||411.4||411.5||411.5||411.4|0
1751637120000|2025-07-04 13:52:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|1861
1751637130000|2025-07-04 13:52:10|411.6||411.6||411.6||411.6||0
1751637140000|2025-07-04 13:52:20||411.5||411.5||411.5||411.5|0
1751637150000|2025-07-04 13:52:30||411.4||411.4||411.4||411.4|0
1751637160000|2025-07-04 13:52:40|411.5||411.5||411.5||411.5||0
1751637180000|2025-07-04 13:53:00|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|2393
1751637200000|2025-07-04 13:53:20|||||||||1186
1751637240000|2025-07-04 13:54:00|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|208
1751637260000|2025-07-04 13:54:20|||||||||1668
1751637270000|2025-07-04 13:54:30|||||||||2897
1751637280000|2025-07-04 13:54:40|||||||||362
1751637290000|2025-07-04 13:54:50|||||||||1
1751637300000|2025-07-04 13:55:00|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|35
1751637320000|2025-07-04 13:55:20|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|162
1751637340000|2025-07-04 13:55:40|||||||||1312
1751637350000|2025-07-04 13:55:50|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|915
1751637360000|2025-07-04 13:56:00|||||||||125
1751637370000|2025-07-04 13:56:10|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|1828
1751637420000|2025-07-04 13:57:00|411.8||411.8||411.8||411.8||1
1751637430000|2025-07-04 13:57:10|411.7||411.8||411.8||411.7||0
1751637440000|2025-07-04 13:57:20||411.7||411.7||411.7||411.7|832
1751637470000|2025-07-04 13:57:50|||||||||996
1751637510000|2025-07-04 13:58:30|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|123
1751637520000|2025-07-04 13:58:40|411.8||411.7||411.8||411.7||2307
1751637530000|2025-07-04 13:58:50|411.8|411.7|411.8|411.7|411.8|411.7|411.7|411.7|0
1751637540000|2025-07-04 13:59:00|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|1
1751637550000|2025-07-04 13:59:10|411.8|411.7|411.8|411.6|411.8|411.7|411.8|411.6|0
1751637560000|2025-07-04 13:59:20|411.7||411.8||411.8||411.7||0
1751637590000|2025-07-04 13:59:50||411.7||411.7||411.7||411.7|1828
1751637600000|2025-07-04 14:00:00|411.9|411.8|411.9|411.7|411.9|411.8|411.9|411.7|488
1751637620000|2025-07-04 14:00:20||411.8||411.7||411.8||411.7|738
1751637630000|2025-07-04 14:00:30|411.8||411.9||411.9||411.8||0
1751637640000|2025-07-04 14:00:40|411.8||411.8||411.8||411.8||0
1751637660000|2025-07-04 14:01:00|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|0
1751637710000|2025-07-04 14:01:50|411.4|411.3|411.4|411.2|411.4|411.3|411.3|411.2|94
1751637720000|2025-07-04 14:02:00|411.3|411|411.2|411|411.3|411|411.2|411|0
1751637730000|2025-07-04 14:02:10|411.1|411.1|411.1|411|411.1|411.1|411.1|411|2288
1751637750000|2025-07-04 14:02:30|411.2||411.2||411.2||411.2||0
1751637760000|2025-07-04 14:02:40|411.1||411.1||411.1||411.1||0
1751637810000|2025-07-04 14:03:30||410.9||410.9||410.9||410.9|0
1751637840000|2025-07-04 14:04:00|411||411||411||411||557
1751637870000|2025-07-04 14:04:30|410.9|410.8|411|410.8|411|410.8|410.9|410.8|130
1751637890000|2025-07-04 14:04:50||410.9||410.8||410.9||410.8|2432
1751637920000|2025-07-04 14:05:20|410.9||411||411||410.9||1828
1751638080000|2025-07-04 14:08:00||410.9||410.8||410.9||410.8|185
1751638110000|2025-07-04 14:08:30||410.9||410.9||410.9||410.9|2287
1751638130000|2025-07-04 14:08:50|||||||||2287
1751638150000|2025-07-04 14:09:10|410.9|410.8|411|410.8|411|410.8|410.9|410.8|6
1751638230000|2025-07-04 14:10:30|410.9||410.9||410.9||410.9||0
1751638290000|2025-07-04 14:11:30|411.1|411|411.2|411.1|411.2|411.1|411.1|411|2287
1751638390000|2025-07-04 14:13:10|411.1|411|411.1|411|411.1|411|411.1|411|1131
1751638460000|2025-07-04 14:14:20|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1161
1751638470000|2025-07-04 14:14:30|411|410.9|411|410.9|411|410.9|411|410.9|2287
1751638480000|2025-07-04 14:14:40|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1386
1751638500000|2025-07-04 14:15:00|||||||||193
1751638650000|2025-07-04 14:17:30|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|947
1751638660000|2025-07-04 14:17:40|410.9||410.9||410.9||410.9||0
1751638670000|2025-07-04 14:17:50||410.8||410.8||410.8||410.8|0
1751638710000|2025-07-04 14:18:30|410.8|410.7|410.9|410.7|410.9|410.7|410.8|410.7|1135
1751638720000|2025-07-04 14:18:40|410.8||410.9||410.9||410.8||735
1751638750000|2025-07-04 14:19:10|410.8||410.8||410.8||410.8||2287
1751638800000|2025-07-04 14:20:00||410.6||410.6||410.6||410.6|856
1751638810000|2025-07-04 14:20:10||410.7||410.7||410.7||410.7|0
1751638890000|2025-07-04 14:21:30|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|2287
1751639040000|2025-07-04 14:24:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|462
1751639190000|2025-07-04 14:26:30|410.7||410.7||410.7||410.7||0
1751639240000|2025-07-04 14:27:20|410.7|410.4|410.7|410.4|410.7|410.4|410.7|410.4|0
1751639270000|2025-07-04 14:27:50||410.5||410.5||410.5||410.5|0
1751639280000|2025-07-04 14:28:00|410.6|410.4|410.6|410.4|410.7|410.5|410.6|410.4|0
1751639290000|2025-07-04 14:28:10|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1751639300000|2025-07-04 14:28:20|410.6|410.4|410.7|410.5|410.7|410.5|410.6|410.4|7037
1751639310000|2025-07-04 14:28:30|410.8|410.6|410.7|410.5|410.8|410.6|410.7|410.5|0
1751639320000|2025-07-04 14:28:40|410.8|410.6|410.7|410.5|410.8|410.6|410.7|410.5|0
1751639330000|2025-07-04 14:28:50|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|739
1751639340000|2025-07-04 14:29:00|410.8|410.6|411|410.8|411|410.8|410.8|410.6|2287
1751639350000|2025-07-04 14:29:10|410.9|410.7|411|410.8|411|410.8|410.9|410.7|0
1751639370000|2025-07-04 14:29:30|410.9|410.7|410.9|410.7|411|410.8|410.9|410.7|0
1751639380000|2025-07-04 14:29:40|411|410.8|411|410.8|411|410.8|410.9|410.7|0
1751639390000|2025-07-04 14:29:50|410.9|410.7|411|410.8|411|410.8|410.9|410.7|0
1751639400000|2025-07-04 14:30:00|410.9|410.7|410.9|410.7|411|410.8|410.9|410.7|0
1751639410000|2025-07-04 14:30:10|411|410.8|410.9|410.7|411|410.8|410.9|410.7|0
1751639420000|2025-07-04 14:30:20|411|410.8|410.9|410.7|411|410.8|410.9|410.7|0
1751639430000|2025-07-04 14:30:30|411|410.8|411|410.8|411|410.8|410.9|410.7|0
1751639440000|2025-07-04 14:30:40|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1751639450000|2025-07-04 14:30:50|411|410.8|410.9|410.7|411|410.8|410.9|410.7|0
1751639460000|2025-07-04 14:31:00|411|410.8|410.9|410.7|411|410.8|410.9|410.7|0
1751639480000|2025-07-04 14:31:20|411|410.8|410.9|410.7|411|410.8|410.9|410.7|0
1751639490000|2025-07-04 14:31:30|411|410.8|411|410.8|411|410.8|411|410.8|0
1751639500000|2025-07-04 14:31:40|410.9|410.7|411|410.8|411|410.8|410.9|410.7|0
1751639520000|2025-07-04 14:32:00|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1751639540000|2025-07-04 14:32:20|411|410.8|411|410.8|411|410.8|411|410.8|0
1751639550000|2025-07-04 14:32:30|410.9|410.7|411|410.8|411|410.8|410.9|410.7|0
1751639560000|2025-07-04 14:32:40|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1751639570000|2025-07-04 14:32:50|411|410.8|411|410.8|411|410.8|411|410.8|0
1751639580000|2025-07-04 14:33:00|||||||||3
1751639590000|2025-07-04 14:33:10|410.9|410.7|410.9|410.7|411|410.8|410.9|410.7|0
1751639600000|2025-07-04 14:33:20|411|410.8|411.1|410.9|411.1|410.9|411|410.8|126
1751639610000|2025-07-04 14:33:30|411|410.8|411|410.8|411.1|410.9|411|410.8|410
1751639620000|2025-07-04 14:33:40|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|109
1751639630000|2025-07-04 14:33:50|411|410.8|411|410.8|411|410.8|411|410.8|0
1751639640000|2025-07-04 14:34:00|411.1|410.9|411.1|410.9|411.1|410.9|411|410.8|0
1751639650000|2025-07-04 14:34:10|411|410.8|411|410.8|411|410.8|411|410.8|0
1751639660000|2025-07-04 14:34:20|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|0
1751639670000|2025-07-04 14:34:30|411|410.8|411|410.8|411|410.8|411|410.8|0
1751639680000|2025-07-04 14:34:40|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|0
1751639690000|2025-07-04 14:34:50|||||||||1148
1751639700000|2025-07-04 14:35:00|411.2|411|411|410.8|411.2|411|411|410.8|0
1751639710000|2025-07-04 14:35:10|411.1|410.9|411|410.8|411.1|410.9|411|410.8|105
1751639720000|2025-07-04 14:35:20|410.9|410.7|411|410.8|411|410.8|410.9|410.7|0
1751639730000|2025-07-04 14:35:30|410.9|410.7|411|410.8|411|410.8|410.9|410.7|702
1751639740000|2025-07-04 14:35:40|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1751639750000|2025-07-04 14:35:50|411|410.8|410.9|410.7|411|410.8|410.9|410.7|0
1751639760000|2025-07-04 14:36:00|411|410.8|410.9|410.7|411|410.8|410.9|410.7|0
1751639770000|2025-07-04 14:36:10|411|410.8|410.9|410.7|411|410.8|410.9|410.7|0
1751639780000|2025-07-04 14:36:20|411|410.8|411|410.8|411|410.8|411|410.8|0
1751639790000|2025-07-04 14:36:30|410.9|410.7|410.9|410.7|411|410.8|410.9|410.7|206
1751639800000|2025-07-04 14:36:40|411|410.8|411|410.8|411|410.8|411|410.8|0
1751639810000|2025-07-04 14:36:50|410.9|410.7|410.9|410.7|411|410.8|410.9|410.7|0
1751639820000|2025-07-04 14:37:00|||||||||526
1751639830000|2025-07-04 14:37:10|411|410.8|410.9|410.7|411|410.8|410.9|410.7|0
1751639870000|2025-07-04 14:37:50|411.1|410.8|411.1|410.8|411.1|410.8|411.1|410.8|0
1751639880000|2025-07-04 14:38:00|411|410.7|410.9|410.7|411|410.8|410.9|410.7|0
1751639890000|2025-07-04 14:38:10|411|410.8|411|410.8|411|410.8|411|410.8|0
1751639900000|2025-07-04 14:38:20|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1751639910000|2025-07-04 14:38:30|411|410.8|411|410.8|411|410.8|410.8|410.6|1252
1751639920000|2025-07-04 14:38:40|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1751639930000|2025-07-04 14:38:50|411|410.8|410.9|410.7|411|410.8|410.9|410.7|0
1751639960000|2025-07-04 14:39:20|411|410.8|411|410.8|411|410.8|410.9|410.7|0
1751639970000|2025-07-04 14:39:30|410.9|410.7|410.9|410.7|411|410.8|410.9|410.7|0
1751639980000|2025-07-04 14:39:40|411|410.8|411|410.8|411|410.8|410.9|410.7|0
1751640020000|2025-07-04 14:40:20|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1751640030000|2025-07-04 14:40:30|411|410.8|411|410.8|411|410.8|410.9|410.7|226
1751640040000|2025-07-04 14:40:40|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1751640050000|2025-07-04 14:40:50|411|410.8|411.1|410.9|411.1|410.9|411|410.8|473
1751640060000|2025-07-04 14:41:00|411|410.8|411.1|410.9|411.1|410.9|411|410.8|0
1751640070000|2025-07-04 14:41:10|411|410.8|411|410.8|411|410.8|411|410.8|0
1751640080000|2025-07-04 14:41:20|411.1|410.9|411|410.8|411.1|410.9|411|410.8|0
1751640090000|2025-07-04 14:41:30|411.1|410.9|411|410.8|411.1|410.9|411|410.8|0
1751640100000|2025-07-04 14:41:40|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|0
1751640120000|2025-07-04 14:42:00|411|410.8|411|410.8|411|410.8|411|410.8|0
1751640130000|2025-07-04 14:42:10|411.1|410.9|411.1|410.9|411.1|410.9|411|410.8|0
1751640170000|2025-07-04 14:42:50|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1547
1751640190000|2025-07-04 14:43:10|411|410.9|411|410.9|411|410.9|411|410.9|1664
1751640240000|2025-07-04 14:44:00|411.1|411|411.1|411|411.1|411|411.1|411|0
1751640300000|2025-07-04 14:45:00|411|410.9|411|410.9|411|410.9|411|410.9|1467
1751640370000|2025-07-04 14:46:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1533
1751640470000|2025-07-04 14:47:50|410.8|410.7|410.9|410.8|410.9|410.8|410.8|410.7|3327
1751640480000|2025-07-04 14:48:00|411||411||411||411||0
1751640630000|2025-07-04 14:50:30|410.9||410.9||410.9||410.9||0
1751640660000|2025-07-04 14:51:00||410.7||410.7||410.7||410.7|0
1751640690000|2025-07-04 14:51:30|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1751640710000|2025-07-04 14:51:50|||||||||125
1751640860000|2025-07-04 14:54:20|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1751640870000|2025-07-04 14:54:30|||||||||955
1751640880000|2025-07-04 14:54:40|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|1337
1751640920000|2025-07-04 14:55:20|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1751640930000|2025-07-04 14:55:30|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|895
1751640950000|2025-07-04 14:55:50|411|410.9|411|410.9|411|410.9|411|410.9|582
1751640960000|2025-07-04 14:56:00|||||||||1715
1751641020000|2025-07-04 14:57:00|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1439
1751641190000|2025-07-04 14:59:50|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|359
1751641200000|2025-07-04 15:00:00|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|587
1751641230000|2025-07-04 15:00:30|||||||||743
1751641270000|2025-07-04 15:01:10|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|869
1751641330000|2025-07-04 15:02:10|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|1562
1751641350000|2025-07-04 15:02:30|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|911
1751641420000|2025-07-04 15:03:40|||||||||150
1751641560000|2025-07-04 15:06:00|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|1964
1751641570000|2025-07-04 15:06:10|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|84
1751641650000|2025-07-04 15:07:30|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|2144
1751641670000|2025-07-04 15:07:50|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1751641700000|2025-07-04 15:08:20|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1751641710000|2025-07-04 15:08:30|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1751641790000|2025-07-04 15:09:50|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|2498
1751641800000|2025-07-04 15:10:00|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|1347
1751641810000|2025-07-04 15:10:10||410.6||410.6||410.6||410.6|95
1751641830000|2025-07-04 15:10:30|410.8|410.7|410.9|410.7|410.9|410.7|410.8|410.7|0
1751641840000|2025-07-04 15:10:40|410.8||410.8||410.8||410.8||0
1751641860000|2025-07-04 15:11:00|||||||||1189
1751642020000|2025-07-04 15:13:40|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1682
1751642030000|2025-07-04 15:13:50|||||||||150
1751642060000|2025-07-04 15:14:20|411|410.9|411.1|411|411.1|411|411|410.9|0
1751642100000|2025-07-04 15:15:00|411.1|410.9|411.2|411|411.2|411|411.1|410.9|984
1751642110000|2025-07-04 15:15:10|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|0
1751642120000|2025-07-04 15:15:20|411.2|411|411.1|410.9|411.2|411|411.1|410.9|556
1751642130000|2025-07-04 15:15:30|411.2|411|411.1|410.9|411.2|411|411.1|410.9|2175
1751642140000|2025-07-04 15:15:40|411|410.8|411|410.8|411.1|410.9|411|410.8|1438
1751642150000|2025-07-04 15:15:50|411.1|410.9|411.1|410.9|411.2|411|411|410.8|4710
1751642160000|2025-07-04 15:16:00|411.2|411|411.2|411|411.2|411|411.1|410.9|0
1751642170000|2025-07-04 15:16:10|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|0
1751642180000|2025-07-04 15:16:20|411.2|411|411.1|410.9|411.2|411|411.1|410.9|0
1751642190000|2025-07-04 15:16:30|411.2|411|411.2|411|411.2|411|411.2|411|0
1751642200000|2025-07-04 15:16:40|411.1|410.9|410.9|410.7|411.1|410.9|410.8|410.6|2072
1751642210000|2025-07-04 15:16:50|411|410.8|411|410.8|411.1|410.8|410.9|410.7|4236
1751642220000|2025-07-04 15:17:00|411.1|410.7|411|410.7|411.1|410.8|411|410.7|0
1751642230000|2025-07-04 15:17:10|411.1|410.8|411.1|410.8|411.2|410.9|411.1|410.8|487
1751642240000|2025-07-04 15:17:20|411.2|410.9|411.1|410.8|411.2|410.9|411.1|410.8|0
1751642250000|2025-07-04 15:17:30|411.2|410.9|411.1|410.8|411.2|410.9|411.1|410.8|0
1751642270000|2025-07-04 15:17:50|411.2|410.9|411.1|410.9|411.2|410.9|411.1|410.9|0
1751642280000|2025-07-04 15:18:00|411.2|411|411|410.8|411.2|411|411|410.8|0
1751642290000|2025-07-04 15:18:10|411.1|410.9|411.1|410.9|411.1|410.9|411|410.8|0
1751642310000|2025-07-04 15:18:30|411|410.8|410.9|410.7|411|410.8|410.9|410.7|1219
1751642320000|2025-07-04 15:18:40|411|410.8|411|410.8|411|410.8|411|410.8|0
1751642330000|2025-07-04 15:18:50|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|0
1751642340000|2025-07-04 15:19:00|411|410.8|411|410.8|411|410.8|411|410.8|0
1751642350000|2025-07-04 15:19:10|411.1|410.9|411|410.8|411.1|410.9|411|410.8|0
1751642370000|2025-07-04 15:19:30|411.1|410.9|411|410.8|411.1|410.9|411|410.8|0
1751642380000|2025-07-04 15:19:40|411.1|410.9|411|410.8|411.1|410.9|411|410.8|1647
1751642390000|2025-07-04 15:19:50|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|0
1751642410000|2025-07-04 15:20:10|411|410.8|411.1|410.9|411.1|410.9|411|410.8|0
1751642420000|2025-07-04 15:20:20|411|410.8|411|410.8|411|410.8|410.9|410.7|339
1751642430000|2025-07-04 15:20:30|410.9|410.7|411|410.8|411|410.8|410.9|410.7|0
1751642450000|2025-07-04 15:20:50|410.9|410.7|411|410.8|411|410.8|410.9|410.7|0
1751642460000|2025-07-04 15:21:00|410.9|410.7|411|410.8|411|410.8|410.9|410.7|150
1751642470000|2025-07-04 15:21:10|410.9|410.7|411|410.8|411|410.8|410.9|410.7|0
1751642480000|2025-07-04 15:21:20|410.9|410.7|411|410.8|411|410.8|410.9|410.7|0
1751642490000|2025-07-04 15:21:30|410.9|410.7|411|410.8|411|410.8|410.9|410.7|0
1751642500000|2025-07-04 15:21:40|410.9|410.7|410.9|410.7|411|410.8|410.9|410.7|0
1751642510000|2025-07-04 15:21:50|411|410.8|411|410.8|411|410.8|411|410.8|1347
1751642520000|2025-07-04 15:22:00|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1751642540000|2025-07-04 15:22:20|411|410.8|411|410.8|411|410.8|411|410.8|0
1751642550000|2025-07-04 15:22:30|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|436
1751642570000|2025-07-04 15:22:50|411|410.8|411|410.8|411|410.8|411|410.8|0
1751642580000|2025-07-04 15:23:00|410.9|410.7|410.9|410.7|411|410.8|410.9|410.7|247
1751642590000|2025-07-04 15:23:10|410.8|410.6|410.8|410.6|410.9|410.7|410.8|410.6|0
1751642610000|2025-07-04 15:23:30|410.9|410.7|410.9|410.7|410.9|410.7|410.8|410.6|0
1751642620000|2025-07-04 15:23:40|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|1165
1751642650000|2025-07-04 15:24:10|410.9|410.7|410.9|410.6|411|410.7|410.9|410.6|1465
1751642660000|2025-07-04 15:24:20|410.8|410.7|410.9|410.7|410.9|410.7|410.8|410.6|1677
1751642670000|2025-07-04 15:24:30|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1751642680000|2025-07-04 15:24:40|410.9|410.7|410.8|410.6|410.9|410.7|410.8|410.6|0
1751642690000|2025-07-04 15:24:50|410.9|410.7|411|410.8|411|410.8|410.9|410.7|6269
1751642700000|2025-07-04 15:25:00|410.9|410.7|411|410.7|411|410.7|410.9|410.6|1071
1751642710000|2025-07-04 15:25:10|410.9|410.6|410.9|410.6|410.9|410.6|410.9|410.6|0
1751642720000|2025-07-04 15:25:20|411|410.7|411|410.7|411|410.7|411|410.7|0
1751642730000|2025-07-04 15:25:30|410.9|410.6|411|410.7|411|410.7|410.9|410.6|0
1751642740000|2025-07-04 15:25:40|410.9|410.6|411|410.7|411|410.7|410.9|410.6|0
1751642750000|2025-07-04 15:25:50|410.9|410.6|410.9|410.6|411|410.7|410.9|410.6|0
1751642760000|2025-07-04 15:26:00|410.8|410.7|410.8|410.6|410.9|410.7|410.8|410.6|1486
1751642770000|2025-07-04 15:26:10|410.9|410.7|410.9|410.7|410.9|410.7|410.8|410.6|1320
1751642790000|2025-07-04 15:26:30|410.8|410.6|410.9|410.7|410.9|410.7|410.8|410.6|0
1751642800000|2025-07-04 15:26:40|410.8|410.6|410.9|410.7|411|410.8|410.8|410.6|742
1751642810000|2025-07-04 15:26:50|411|410.8|411|410.8|411|410.8|411|410.8|0
1751642820000|2025-07-04 15:27:00|410.9|410.7|411|410.8|411|410.8|410.9|410.7|26
1751642830000|2025-07-04 15:27:10|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1751642840000|2025-07-04 15:27:20|411|410.8|410.9|410.7|411|410.8|410.9|410.7|0
1751642850000|2025-07-04 15:27:30|411|410.8|411.1|410.9|411.1|410.9|411|410.8|1325
1751642860000|2025-07-04 15:27:40|411|410.8|411|410.8|411.1|410.9|411|410.8|0
1751642870000|2025-07-04 15:27:50|411.1|410.9|411.1|410.9|411.1|410.9|411|410.8|0
1751642880000|2025-07-04 15:28:00|411|410.8|411|410.8|411.1|410.9|411|410.8|0
1751642890000|2025-07-04 15:28:10|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|0
1751642900000|2025-07-04 15:28:20|411|410.8|411.1|410.9|411.1|410.9|411|410.8|0
1751871630000|2025-07-07 07:00:30|412.9|412.3|412.9|412.5|413|412.5|412.8|412.1|2045
1751871640000|2025-07-07 07:00:40|413||412.9||413||412.9||0
1751871650000|2025-07-07 07:00:50|413.3|412.9|413.2|412.8|413.3|412.9|413.2|412.8|2707
1751871680000|2025-07-07 07:01:20|412.8|412.5|412.8|412.5|412.8|412.5|412.8|412.5|2000
1751871700000|2025-07-07 07:01:40|412.9|412.6|412.9|412.6|412.9|412.6|412.9|412.6|1849
1751871750000|2025-07-07 07:02:30|412.7|412.5|412.8|412.5|412.8|412.5|412.7|412.5|861
1751871830000|2025-07-07 07:03:50||412.6||412.5||412.6||412.5|0
1751871850000|2025-07-07 07:04:10||412.6||412.6||412.6||412.5|0
1751871870000|2025-07-07 07:04:30|413|412.7|413|412.7|413|412.7|413|412.7|51
1751871880000|2025-07-07 07:04:40|413.2|412.9|413.2|412.9|413.2|412.9|413.2|412.9|1000
1751871890000|2025-07-07 07:04:50|413.1|412.8|413.1|412.8|413.1|412.8|413.1|412.8|0
1751871900000|2025-07-07 07:05:00|413.2||413.1||413.2||413.1||508
1751871940000|2025-07-07 07:05:40|413.3|413|413.3|412.9|413.3|413|413.3|412.9|0
1751871980000|2025-07-07 07:06:20||413||413.1||413.1||413|11
1751871990000|2025-07-07 07:06:30|||||||||290
1751872050000|2025-07-07 07:07:30|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|175
1751872060000|2025-07-07 07:07:40|413.5|413.3|413.6|413.3|413.6|413.3|413.5|413.3|5048
1751872070000|2025-07-07 07:07:50|413.5||413.6||413.6||413.5||0
1751872080000|2025-07-07 07:08:00|413.5||413.6||413.6||413.5||0
1751872090000|2025-07-07 07:08:10|413.5|413.4|413.8|413.5|413.8|413.5|413.5|413.4|74
1751872100000|2025-07-07 07:08:20|413.7||413.8||413.8||413.7||0
1751872120000|2025-07-07 07:08:40||413.6||413.6||413.6||413.6|0
1751872150000|2025-07-07 07:09:10|||||||||1000
1751872170000|2025-07-07 07:09:30|413.7|413.5|413.7|413.4|413.7|413.5|413.6|413.4|1046
1751872190000|2025-07-07 07:09:50|413.6||413.7||413.7||413.6||0
1751872200000|2025-07-07 07:10:00|413.8|413.5|413.8|413.6|413.8|413.6|413.8|413.5|0
1751872210000|2025-07-07 07:10:10|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|614
1751872230000|2025-07-07 07:10:30|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|508
1751872240000|2025-07-07 07:10:40|413.6||413.6||413.6||413.6||0
1751872250000|2025-07-07 07:10:50||413.5||413.5||413.5||413.5|0
1751872270000|2025-07-07 07:11:10|413.5|413.4|413.6|413.4|413.6|413.4|413.5|413.4|0
1751872410000|2025-07-07 07:13:30|413.5||413.5||413.5||413.5||0
1751872430000|2025-07-07 07:13:50|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|1103
1751872440000|2025-07-07 07:14:00|413.4||413.3||413.4||413.3||508
1751872460000|2025-07-07 07:14:20|413.2|412.9|413.2|413|413.2|413|413.2|412.9|0
1751872490000|2025-07-07 07:14:50||413.1||413.1||413.1||413.1|1000
1751872500000|2025-07-07 07:15:00|413.3||413.3||413.3||413.2||0
1751872530000|2025-07-07 07:15:30||413.2||413.2||413.2||413.2|0
1751872540000|2025-07-07 07:15:40|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|1700
1751872590000|2025-07-07 07:16:30|413.7|413.5|413.8|413.6|413.8|413.6|413.7|413.5|150
1751872700000|2025-07-07 07:18:20|413.7||413.7||413.7||413.7||0
1751872720000|2025-07-07 07:18:40||413.5||413.5||413.5||413.5|150
1751872730000|2025-07-07 07:18:50|413.6|413.3|413.6|413.3|413.6|413.3|413.6|413.3|1568
1751872760000|2025-07-07 07:19:20|413.5||413.5||413.5||413.5||0
1751872770000|2025-07-07 07:19:30|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|0
1751872810000|2025-07-07 07:20:10|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|0
1751872840000|2025-07-07 07:20:40|413.6||413.7||413.7||413.6||1363
1751872850000|2025-07-07 07:20:50|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|157
1751872860000|2025-07-07 07:21:00||413.5||413.5||413.5||413.5|0
1751872870000|2025-07-07 07:21:10|413.7||413.7||413.7||413.7||0
1751872880000|2025-07-07 07:21:20|||||||||150
1751872920000|2025-07-07 07:22:00||413.6||413.6||413.6||413.6|2000
1751872930000|2025-07-07 07:22:10|413.6|413.4|413.5|413.4|413.6|413.4|413.5|413.3|708
1751872960000|2025-07-07 07:22:40|413.6||413.6||413.6||413.6||0
1751872970000|2025-07-07 07:22:50|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|0
1751873040000|2025-07-07 07:24:00|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|150
1751873070000|2025-07-07 07:24:30||413.7||413.7||413.7||413.7|0
1751873100000|2025-07-07 07:25:00||413.6||413.6||413.6||413.6|714
1751873110000|2025-07-07 07:25:10|413.7||413.7||413.7||413.7||0
1751873130000|2025-07-07 07:25:30|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1751873140000|2025-07-07 07:25:40|413.7|413.6|413.7|413.6|413.8|413.6|413.7|413.6|1079
1751873160000|2025-07-07 07:26:00|413.8||413.8||413.8||413.8||0
1751873180000|2025-07-07 07:26:20|413.7|413.7|413.9|413.7|413.9|413.7|413.7|413.7|69
1751873210000|2025-07-07 07:26:50|414|413.8|414|413.8|414|413.8|414|413.8|0
1751873220000|2025-07-07 07:27:00||413.9||413.9||413.9||413.9|0
1751873320000|2025-07-07 07:28:40||413.8||413.8||413.8||413.8|201
1751873340000|2025-07-07 07:29:00|413.9||413.9||413.9||413.9||0
1751873390000|2025-07-07 07:29:50|||||||||1254
1751873400000|2025-07-07 07:30:00|414||414||414||414||0
1751873410000|2025-07-07 07:30:10|413.8|413.7|414|413.8|414|413.8|413.8|413.7|800
1751873450000|2025-07-07 07:30:50|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|0
1751873470000|2025-07-07 07:31:10|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1751873480000|2025-07-07 07:31:20|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1751873500000|2025-07-07 07:31:40|413.4|413.4|413.3|413.2|413.4|413.4|413.3|413.2|0
1751873510000|2025-07-07 07:31:50|413.2|413.1|413.2|413|413.2|413.1|413.2|413|0
1751873520000|2025-07-07 07:32:00|413.3||413.2||413.3||413.2||0
1751873580000|2025-07-07 07:33:00|413.3|413.1|413.5|413.3|413.5|413.3|413.3|413.1|3294
1751873590000|2025-07-07 07:33:10|413.3|413.2|413.2|413.1|413.3|413.2|413.2|413.1|0
1751873710000|2025-07-07 07:35:10|||||||||944
1751873730000|2025-07-07 07:35:30|||||||||152
1751873780000|2025-07-07 07:36:20|413.1|413|413.1|413|413.1|413|413.1|413|1275
1751873810000|2025-07-07 07:36:50|413|412.8|413|412.8|413|412.8|413|412.8|0
1751873840000|2025-07-07 07:37:20|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|2640
1751873850000|2025-07-07 07:37:30|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1751873860000|2025-07-07 07:37:40|413.1|413|413.2|413|413.2|413|413.1|413|1
1751873910000|2025-07-07 07:38:30|413.3|413.1|413.1|413|413.3|413.1|413.1|413|194
1751873950000|2025-07-07 07:39:10|||||||||2646
1751873980000|2025-07-07 07:39:40|413|412.9|413|412.9|413|412.9|413|412.9|782
1751873990000|2025-07-07 07:39:50||412.8||412.8||412.8||412.8|0
1751874010000|2025-07-07 07:40:10|413.1|412.9|413.1|413|413.2|413|413.1|412.9|150
1751874020000|2025-07-07 07:40:20|413.2||413.2||413.2||413.2||24
1751874030000|2025-07-07 07:40:30|413.1||413.2||413.2||413.1||433
1751874050000|2025-07-07 07:40:50|413.1||413.1||413.1||413.1||0
1751874070000|2025-07-07 07:41:10||412.9||412.9||412.9||412.9|0
1751874100000|2025-07-07 07:41:40|413.2|413|413.2|413|413.2|413|413.2|413|1607
1751874130000|2025-07-07 07:42:10|413.1||413.1||413.1||413.1||0
1751874150000|2025-07-07 07:42:30|413.2|413.1|413.3|413.1|413.3|413.1|413.2|413.1|4
1751874160000|2025-07-07 07:42:40|413.5|413.3|413.5|413.4|413.5|413.4|413.5|413.3|937
1751874190000|2025-07-07 07:43:10|413.6|413.5|413.7|413.5|413.7|413.5|413.6|413.5|0
1751874210000|2025-07-07 07:43:30|||||||||1400
1751874220000|2025-07-07 07:43:40|||||||||1636
1751874240000|2025-07-07 07:44:00|||||||||150
1751874250000|2025-07-07 07:44:10|||||||||8
1751874270000|2025-07-07 07:44:30|413.9|413.6|413.9|413.7|413.9|413.8|413.9|413.6|845
1751874320000|2025-07-07 07:45:20|414|413.9|414|413.8|414|413.9|414|413.8|160
1751874370000|2025-07-07 07:46:10||413.9||413.8||413.9||413.8|0
1751874430000|2025-07-07 07:47:10|413.8|413.7|413.7|413.6|413.8|413.7|413.7|413.6|459
1751874480000|2025-07-07 07:48:00|413.8||413.8||413.8||413.8||2011
1751874550000|2025-07-07 07:49:10||413.7||413.7||413.7||413.7|0
1751874560000|2025-07-07 07:49:20||413.6||413.6||413.6||413.6|2011
1751874650000|2025-07-07 07:50:50|413.7|413.7|413.6|413.5|413.7|413.7|413.6|413.5|1155
1751874670000|2025-07-07 07:51:10|||||||||47
1751874690000|2025-07-07 07:51:30|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|977
1751874700000|2025-07-07 07:51:40|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|782
1751874720000|2025-07-07 07:52:00|413.3||413.3||413.3||413.3||0
1751874760000|2025-07-07 07:52:40||413.2||413.2||413.2||413.2|2421
1751874780000|2025-07-07 07:53:00|||||||||1400
1751874800000|2025-07-07 07:53:20|413.4||413.4||413.4||413.4||150
1751874880000|2025-07-07 07:54:40|||||||||2000
1751874900000|2025-07-07 07:55:00|413.5|413.3|413.4|413.3|413.5|413.3|413.4|413.3|158
1751874920000|2025-07-07 07:55:20|413.5||413.5||413.5||413.5||593
1751874960000|2025-07-07 07:56:00||413.4||413.4||413.4||413.4|0
1751875010000|2025-07-07 07:56:50|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1751875090000|2025-07-07 07:58:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|347
1751875160000|2025-07-07 07:59:20|413.6||413.6||413.6||413.6||0
1751875170000|2025-07-07 07:59:30|413.5||413.5||413.5||413.5||0
1751875200000|2025-07-07 08:00:00||413.3||413.3||413.3||413.3|2188
1751875230000|2025-07-07 08:00:30||413.4||413.4||413.4||413.4|0
1751875260000|2025-07-07 08:01:00|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|1134
1751875280000|2025-07-07 08:01:20|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|171
1751875370000|2025-07-07 08:02:50|413.6||413.6||413.6||413.6||0
1751875400000|2025-07-07 08:03:20|413.5||413.5||413.5||413.5||0
1751875410000|2025-07-07 08:03:30|413.6||413.6||413.6||413.6||0
1751875460000|2025-07-07 08:04:20||413.5||413.5||413.5||413.5|15
1751875490000|2025-07-07 08:04:50|||||||||10
1751875510000|2025-07-07 08:05:10|413.5|413.4|413.6|413.4|413.6|413.4|413.5|413.4|0
1751875530000|2025-07-07 08:05:30|413.5|413.5|413.5|413.4|413.5|413.5|413.5|413.4|0
1751875590000|2025-07-07 08:06:30|413.6|413.5|413.6|413.4|413.6|413.5|413.6|413.4|783
1751875620000|2025-07-07 08:07:00|413.7|413.5|413.7|413.6|413.7|413.6|413.7|413.5|1508
1751875630000|2025-07-07 08:07:10||413.5||413.5||413.5||413.5|0
1751875670000|2025-07-07 08:07:50||413.6||413.6||413.6||413.6|0
1751875680000|2025-07-07 08:08:00||413.5||413.5||413.5||413.5|579
1751875740000|2025-07-07 08:09:00|||||||||25
1751875790000|2025-07-07 08:09:50||413.6||413.6||413.6||413.6|0
1751875800000|2025-07-07 08:10:00||413.5||413.5||413.5||413.5|472
1751875820000|2025-07-07 08:10:20|413.6||413.6||413.6||413.6||0
1751875890000|2025-07-07 08:11:30|413.7||413.7||413.7||413.7||1497
1751875920000|2025-07-07 08:12:00||413.6||413.6||413.6||413.6|0
1751875950000|2025-07-07 08:12:30||413.5||413.5||413.5||413.5|1516
1751876020000|2025-07-07 08:13:40|413.6|413.3|413.4|413.3|413.6|413.3|413.4|413.3|374
1751876090000|2025-07-07 08:14:50|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|2325
1751876110000|2025-07-07 08:15:10||413.3||413.3||413.3||413.3|1400
1751876260000|2025-07-07 08:17:40|413.4||413.4||413.4||413.4||0
1751876310000|2025-07-07 08:18:30|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|554
1751876360000|2025-07-07 08:19:20|||||||||3079
1751876500000|2025-07-07 08:21:40|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|46
1751876560000|2025-07-07 08:22:40|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|23
1751876580000|2025-07-07 08:23:00|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|150
1751876590000|2025-07-07 08:23:10|413.7||413.7||413.7||413.7||0
1751876700000|2025-07-07 08:25:00||413.6||413.6||413.6||413.6|0
1751876790000|2025-07-07 08:26:30|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|1866
1751876800000|2025-07-07 08:26:40|||||||||430
1751876830000|2025-07-07 08:27:10|413.7||413.7||413.7||413.7||317
1751876950000|2025-07-07 08:29:10|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|859
1751876960000|2025-07-07 08:29:20|413.7||413.7||413.7||413.7||0
1751876980000|2025-07-07 08:29:40||413.5||413.5||413.5||413.5|1139
1751876990000|2025-07-07 08:29:50|413.6||413.6||413.6||413.6||0
1751877060000|2025-07-07 08:31:00|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|200
1751877150000|2025-07-07 08:32:30|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|800
1751877190000|2025-07-07 08:33:10||413.4||413.4||413.4||413.4|568
1751877260000|2025-07-07 08:34:20|413.5||413.5||413.5||413.5||0
1751877280000|2025-07-07 08:34:40|413.6|413.5|413.7|413.6|413.7|413.6|413.6|413.5|554
1751877440000|2025-07-07 08:37:20|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|74
1751877500000|2025-07-07 08:38:20|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|1726
1751877590000|2025-07-07 08:39:50|||||||||241
1751877600000|2025-07-07 08:40:00|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|888
1751877640000|2025-07-07 08:40:40|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|186
1751877680000|2025-07-07 08:41:20||413.4||413.4||413.4||413.4|0
1751877730000|2025-07-07 08:42:10|413.4|413.3|413.3|413.2|413.4|413.3|413.3|413.2|970
1751877740000|2025-07-07 08:42:20|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|1213
1751877750000|2025-07-07 08:42:30|413.1|413|413|412.8|413.2|413|413|412.8|2470
1751877770000|2025-07-07 08:42:50||412.9||412.9||412.9||412.9|0
1751877790000|2025-07-07 08:43:10||412.8||412.8||412.8||412.8|1208
1751877820000|2025-07-07 08:43:40|412.9|412.9|412.9|412.8|412.9|412.9|412.9|412.8|425
1751877860000|2025-07-07 08:44:20|412.8|412.7|412.7|412.6|412.8|412.7|412.7|412.6|200
1751877870000|2025-07-07 08:44:30|412.8||412.8||412.8||412.8||0
1751877890000|2025-07-07 08:44:50|412.7||412.7||412.7||412.7||0
1751877900000|2025-07-07 08:45:00|412.8|412.5|412.6|412.5|412.8|412.5|412.6|412.5|1354
1751877910000|2025-07-07 08:45:10|412.7||412.6||412.7||412.6||0
1751877930000|2025-07-07 08:45:30|412.7||412.6||412.7||412.6||389
1751877960000|2025-07-07 08:46:00|412.7||412.7||412.7||412.7||0
1751877970000|2025-07-07 08:46:10|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|0
1751878040000|2025-07-07 08:47:20|412.7|412.3|412.5|412.3|412.7|412.3|412.5|412.3|459
1751878050000|2025-07-07 08:47:30|412.4|412.1|412.2|412|412.4|412.1|412.2|412|1741
1751878060000|2025-07-07 08:47:40|||||||||1254
1751878070000|2025-07-07 08:47:50||412.1||412.1||412.1||412.1|0
1751878080000|2025-07-07 08:48:00|412.3|412.2|412.4|412.2|412.4|412.2|412.3|412.2|1925
1751878100000|2025-07-07 08:48:20|412.5|412.3|412.5|412.3|412.5|412.4|412.5|412.3|1346
1751878120000|2025-07-07 08:48:40|412.6|412.4|412.5|412.3|412.6|412.5|412.5|412.3|2725
1751878130000|2025-07-07 08:48:50||412.4||412.4||412.4||412.4|0
1751878140000|2025-07-07 08:49:00|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|364
1751878160000|2025-07-07 08:49:20|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|882
1751878170000|2025-07-07 08:49:30||412.5||412.5||412.5||412.5|1063
1751878200000|2025-07-07 08:50:00|412.6|412.6|412.8|412.6|412.8|412.6|412.6|412.6|0
1751878230000|2025-07-07 08:50:30|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|507
1751878280000|2025-07-07 08:51:20|412.8||412.8||412.8||412.8||0
1751878290000|2025-07-07 08:51:30|412.7|412.6|412.6|412.5|412.7|412.6|412.6|412.5|387
1751878320000|2025-07-07 08:52:00|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|605
1751878350000|2025-07-07 08:52:30|412.8||412.8||412.8||412.8||0
1751878360000|2025-07-07 08:52:40||412.7||412.7||412.7||412.7|0
1751878390000|2025-07-07 08:53:10|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|36
1751878410000|2025-07-07 08:53:30|||||||||511
1751878420000|2025-07-07 08:53:40|413|412.9|413|412.9|413|412.9|413|412.9|29
1751878470000|2025-07-07 08:54:30|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|358
1751878480000|2025-07-07 08:54:40|412.9||412.9||412.9||412.9||0
1751878490000|2025-07-07 08:54:50|413|412.9|413|412.9|413|412.9|413|412.9|508
1751878500000|2025-07-07 08:55:00||412.8||412.8||412.8||412.8|376
1751878560000|2025-07-07 08:56:00|413.1|413|413.1|412.9|413.1|413|413.1|412.9|1543
1751878590000|2025-07-07 08:56:30||413||413||413||413|0
1751878600000|2025-07-07 08:56:40|413.2||413.2||413.2||413.2||0
1751878670000|2025-07-07 08:57:50|413.1||413.2||413.2||413.1||0
1751878680000|2025-07-07 08:58:00|413|412.9|413|412.9|413|412.9|413|412.9|1300
1751878690000|2025-07-07 08:58:10|413.1||413.1||413.1||413.1||0
1751878740000|2025-07-07 08:59:00|413|412.8|412.9|412.8|413|412.8|412.9|412.8|7
1751878760000|2025-07-07 08:59:20||412.7||412.7||412.7||412.7|0
1751878800000|2025-07-07 09:00:00|413|412.8|413.2|413|413.2|413|413|412.8|1598
1751878840000|2025-07-07 09:00:40|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1751878860000|2025-07-07 09:01:00|413.2|413|413.2|413|413.2|413|413.2|413|1275
1751878880000|2025-07-07 09:01:20|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1751878900000|2025-07-07 09:01:40|413.2|413|413.2|413|413.2|413|413.2|413|171
1751878920000|2025-07-07 09:02:00|413.1|412.9|413|412.8|413.1|412.9|413|412.8|0
1751878930000|2025-07-07 09:02:10||412.9||412.9||412.9||412.9|0
1751878950000|2025-07-07 09:02:30|413.1||413.1||413.1||413.1||0
1751878970000|2025-07-07 09:02:50|||||||||366
1751878980000|2025-07-07 09:03:00|413||413.1||413.1||413||0
1751879030000|2025-07-07 09:03:50||413||413||413||413|786
1751879080000|2025-07-07 09:04:40|413.2||413.2||413.2||413.2||651
1751879150000|2025-07-07 09:05:50||413.1||413.1||413.1||413.1|628
1751879160000|2025-07-07 09:06:00|||||||||2215
1751879200000|2025-07-07 09:06:40|413.3|413.2|413.1|413|413.3|413.2|413.1|413|1729
1751879210000|2025-07-07 09:06:50|413|412.9|413|412.8|413|412.9|413|412.8|0
1751879240000|2025-07-07 09:07:20|413.1|412.9|413.1|413|413.1|413|413.1|412.9|233
1751879250000|2025-07-07 09:07:30||412.9||412.9||412.9||412.9|1400
1751879270000|2025-07-07 09:07:50|413|412.8|413|412.8|413|412.8|413|412.8|0
1751879300000|2025-07-07 09:08:20|413.1|412.9|413.1|413|413.2|413.1|413.1|412.9|348
1751879310000|2025-07-07 09:08:30|413.2||413.1||413.2||413.1||0
1751879320000|2025-07-07 09:08:40||412.9||412.9||412.9||412.9|832
1751879380000|2025-07-07 09:09:40|413||413.1||413.1||413||0
1751879390000|2025-07-07 09:09:50|413|412.8|413|412.8|413|412.8|412.9|412.8|3467
1751879410000|2025-07-07 09:10:10||412.9||412.9||412.9||412.9|0
1751879440000|2025-07-07 09:10:40||412.8||412.8||412.8||412.8|949
1751879460000|2025-07-07 09:11:00|413.1|412.9|413|412.9|413.1|413|413|412.8|3020
1751879490000|2025-07-07 09:11:30||412.8||412.8||412.8||412.8|198
1751879500000|2025-07-07 09:11:40|412.9||412.9||412.9||412.9||0
1751879540000|2025-07-07 09:12:20|413||413||413||413||0
1751879560000|2025-07-07 09:12:40||412.9||412.9||412.9||412.9|0
1751879570000|2025-07-07 09:12:50|412.9|412.8|412.9|412.7|412.9|412.8|412.9|412.7|2354
1751879590000|2025-07-07 09:13:10||412.8||412.7||412.8||412.7|2344
1751879600000|2025-07-07 09:13:20||412.8||412.8||412.8||412.8|439
1751879620000|2025-07-07 09:13:40|413||412.9||413||412.9||528
1751879630000|2025-07-07 09:13:50|412.8|412.7|412.9|412.7|412.9|412.7|412.8|412.7|203
1751879680000|2025-07-07 09:14:40|412.7|412.6|412.7|412.5|412.7|412.6|412.7|412.5|1609
1751879700000|2025-07-07 09:15:00||412.6||412.5||412.6||412.5|75
1751879820000|2025-07-07 09:17:00|412.6||412.6||412.6||412.6||0
1751879830000|2025-07-07 09:17:10|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|0
1751879850000|2025-07-07 09:17:30||412.5||412.5||412.5||412.5|2215
1751879860000|2025-07-07 09:17:40|412.6|412.4|412.5|412.4|412.6|412.4|412.5|412.4|502
1751879870000|2025-07-07 09:17:50|412.6||412.6||412.6||412.6||0
1751879880000|2025-07-07 09:18:00||412.5||412.4||412.5||412.4|0
1751879890000|2025-07-07 09:18:10||412.5||412.5||412.5||412.5|0
1751879900000|2025-07-07 09:18:20|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|1068
1751879910000|2025-07-07 09:18:30|412.8||412.8||412.8||412.8||1347
1751880010000|2025-07-07 09:20:10|412.7||412.7||412.7||412.7||0
1751880030000|2025-07-07 09:20:30|412.8|412.5|412.7|412.5|412.8|412.5|412.7|412.5|569
1751880070000|2025-07-07 09:21:10|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|103
1751880080000|2025-07-07 09:21:20|412.8|412.7|412.8|412.6|412.8|412.7|412.8|412.6|79
1751880090000|2025-07-07 09:21:30|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|0
1751880100000|2025-07-07 09:21:40|412.8||412.8||412.8||412.8||507
1751880110000|2025-07-07 09:21:50|412.9||412.9||412.9||412.9||0
1751880160000|2025-07-07 09:22:40|412.8|412.8|412.8|412.7|412.8|412.8|412.8|412.7|1397
1751880170000|2025-07-07 09:22:50||412.6||412.6||412.6||412.6|197
1751880220000|2025-07-07 09:23:40||412.7||412.7||412.7||412.7|0
1751880240000|2025-07-07 09:24:00||412.6||412.6||412.6||412.6|566
1751880290000|2025-07-07 09:24:50|412.7||412.7||412.7||412.7||0
1751880300000|2025-07-07 09:25:00|412.6|412.5|412.5|412.4|412.6|412.5|412.5|412.4|0
1751880330000|2025-07-07 09:25:30||412.3||412.3||412.3||412.3|198
1751880420000|2025-07-07 09:27:00||412.4||412.4||412.4||412.4|0
1751880460000|2025-07-07 09:27:40|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|110
1751880480000|2025-07-07 09:28:00|412.7||412.7||412.7||412.7||515
1751880510000|2025-07-07 09:28:30||412.6||412.5||412.6||412.5|560
1751880520000|2025-07-07 09:28:40|412.6||412.6||412.6||412.6||0
1751880530000|2025-07-07 09:28:50|412.7||412.7||412.7||412.7||478
1751880570000|2025-07-07 09:29:30|412.8|412.6|412.8|412.7|412.8|412.7|412.8|412.6|1748
1751880590000|2025-07-07 09:29:50|412.7|412.6|412.6|412.5|412.7|412.6|412.6|412.5|1109
1751880600000|2025-07-07 09:30:00|412.7||412.7||412.7||412.7||1302
1751880650000|2025-07-07 09:30:50|412.6|412.4|412.5|412.4|412.6|412.4|412.5|412.4|943
1751880680000|2025-07-07 09:31:20|412.6||412.6||412.6||412.6||1581
1751880700000|2025-07-07 09:31:40|412.5||412.5||412.5||412.5||0
1751880710000|2025-07-07 09:31:50|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|0
1751880750000|2025-07-07 09:32:30|412.3|412.2|412.3|412.1|412.3|412.2|412.3|412.1|522
1751880770000|2025-07-07 09:32:50|412.2||412.3||412.3||412.2||0
1751880780000|2025-07-07 09:33:00||412.2||412.1||412.2||412.1|0
1751880800000|2025-07-07 09:33:20||412.2||412.2||412.2||412.2|0
1751880840000|2025-07-07 09:34:00|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|499
1751880860000|2025-07-07 09:34:20|412.5||412.5||412.5||412.5||0
1751880960000|2025-07-07 09:36:00|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|1550
1751880980000|2025-07-07 09:36:20|412.5|412.3|412.5|412.3|412.5|412.3|412.5|412.3|1397
1751881010000|2025-07-07 09:36:50|||||||||91
1751881120000|2025-07-07 09:38:40|412.6|412.4|412.6|412.4|412.6|412.4|412.6|412.4|638
1751881130000|2025-07-07 09:38:50|412.5||412.5||412.5||412.5||0
1751881170000|2025-07-07 09:39:30|||||||||596
1751881190000|2025-07-07 09:39:50|||||||||349
1751881330000|2025-07-07 09:42:10|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|0
1751881390000|2025-07-07 09:43:10|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|525
1751881440000|2025-07-07 09:44:00|412.3||412.3||412.3||412.3||12
1751881450000|2025-07-07 09:44:10|412.2||412.2||412.2||412.2||0
1751881510000|2025-07-07 09:45:10|412.1|412|412.1|412|412.1|412|412.1|412|1067
1751881530000|2025-07-07 09:45:30|412|411.9|412.1|411.9|412.1|411.9|412|411.9|1232
1751881570000|2025-07-07 09:46:10|412|411.8|412|411.8|412|411.8|412|411.8|4584
1751881580000|2025-07-07 09:46:20|412.1|411.9|412.1|411.9|412.1|411.9|412.1|411.9|3787
1751881610000|2025-07-07 09:46:50|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|0
1751881620000|2025-07-07 09:47:00|412.1|411.9|412.1|411.9|412.1|411.9|412.1|411.9|0
1751881720000|2025-07-07 09:48:40||412||412||412||412|2770
1751881730000|2025-07-07 09:48:50|412.2||412.1||412.2||412.1||42
1751881740000|2025-07-07 09:49:00|412|411.9|412|411.8|412|411.9|412|411.8|4300
1751881770000|2025-07-07 09:49:30|411.9|411.7|411.8|411.7|411.9|411.7|411.8|411.7|987
1751881780000|2025-07-07 09:49:40|411.9||411.9||411.9||411.9||580
1751881810000|2025-07-07 09:50:10|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|2770
1751881820000|2025-07-07 09:50:20|411.7|411.6|411.8|411.7|411.8|411.7|411.7|411.6|2103
1751881830000|2025-07-07 09:50:30||411.6||411.6||411.6||411.6|1344
1751881860000|2025-07-07 09:51:00|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|2500
1751881870000|2025-07-07 09:51:10|411.6||411.6||411.6||411.6||0
1751881880000|2025-07-07 09:51:20|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|1542
1751881900000|2025-07-07 09:51:40|411.6|411.5|411.6|411.4|411.6|411.5|411.6|411.4|0
1751881930000|2025-07-07 09:52:10|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|573
1751881940000|2025-07-07 09:52:20||411.6||411.6||411.6||411.6|0
1751881980000|2025-07-07 09:53:00|411.8||411.8||411.8||411.8||571
1751882010000|2025-07-07 09:53:30||411.7||411.7||411.7||411.7|550
1751882020000|2025-07-07 09:53:40|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|171
1751882030000|2025-07-07 09:53:50|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|547
1751882070000|2025-07-07 09:54:30|411.7||411.7||411.7||411.7||2552
1751882120000|2025-07-07 09:55:20|411.8|411.6|411.7|411.6|411.8|411.6|411.7|411.6|60
1751882160000|2025-07-07 09:56:00|411.8||411.8||411.8||411.8||1013
1751882190000|2025-07-07 09:56:30|411.7||411.7||411.7||411.7||928
1751882220000|2025-07-07 09:57:00|411.8|411.7|411.7|411.6|411.8|411.7|411.7|411.6|1065
1751882270000|2025-07-07 09:57:50|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1751882280000|2025-07-07 09:58:00|||||||||73
1751882310000|2025-07-07 09:58:30|411.9||411.9||411.9||411.9||0
1751882350000|2025-07-07 09:59:10|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|199
1751882370000|2025-07-07 09:59:30||411.7||411.7||411.7||411.7|0
1751882380000|2025-07-07 09:59:40|411.7|411.6|411.8|411.6|411.8|411.6|411.7|411.6|343
1751882460000|2025-07-07 10:01:00|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|1259
1751882480000|2025-07-07 10:01:20|411.6||411.7||411.7||411.6||0
1751882520000|2025-07-07 10:02:00|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|308
1751882530000|2025-07-07 10:02:10|411.7||411.7||411.7||411.7||2770
1751882560000|2025-07-07 10:02:40|411.8||411.8||411.8||411.8||0
1751882590000|2025-07-07 10:03:10||411.7||411.7||411.7||411.7|0
1751882640000|2025-07-07 10:04:00||411.6||411.6||411.6||411.6|607
1751882680000|2025-07-07 10:04:40|411.7||411.7||411.7||411.7||0
1751882750000|2025-07-07 10:05:50|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|576
1751882830000|2025-07-07 10:07:10|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|447
1751882840000|2025-07-07 10:07:20|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|0
1751882880000|2025-07-07 10:08:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1751882890000|2025-07-07 10:08:10|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|0
1751882910000|2025-07-07 10:08:30|411.7||411.7||411.7||411.7||98
1751882920000|2025-07-07 10:08:40|411.6|411.4|411.5|411.4|411.6|411.4|411.5|411.4|1339
1751883050000|2025-07-07 10:10:50|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|1258
1751883060000|2025-07-07 10:11:00||411.2||411.2||411.2||411.2|0
1751883110000|2025-07-07 10:11:50|411.3||411.4||411.4||411.3||0
1751883120000|2025-07-07 10:12:00|411.1|410.9|411.1|411|411.1|411|411.1|410.9|25
1751883130000|2025-07-07 10:12:10||410.9||410.9||410.9||410.9|0
1751883160000|2025-07-07 10:12:40|411.2|411|411.2|411|411.2|411|411.2|411|0
1751883210000|2025-07-07 10:13:30|411.1||411.1||411.1||411.1||0
1751883240000|2025-07-07 10:14:00|411.2||411.2||411.2||411.2||2770
1751883280000|2025-07-07 10:14:40|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|1668
1751883290000|2025-07-07 10:14:50|411.2||411.2||411.2||411.2||0
1751883320000|2025-07-07 10:15:20|411.1|411|411.1|411|411.1|411|411.1|411|589
1751883380000|2025-07-07 10:16:20|411.2||411.1||411.2||411.1||0
1751883390000|2025-07-07 10:16:30|411.2||411.2||411.2||411.2||0
1751883410000|2025-07-07 10:16:50|411.1||411.1||411.1||411.1||0
1751883420000|2025-07-07 10:17:00|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|539
1751883500000|2025-07-07 10:18:20|411.2|411.2|411.2|411.1|411.2|411.2|411.2|411.1|934
1751883540000|2025-07-07 10:19:00|411.3||411.3||411.3||411.3||1061
1751883600000|2025-07-07 10:20:00||411.2||411.2||411.2||411.2|0
1751883620000|2025-07-07 10:20:20|411.2|411.1|411.3|411.1|411.3|411.1|411.2|411.1|1454
1751883680000|2025-07-07 10:21:20|411.2|411|411.1|411|411.2|411|411.1|411|96
1751883690000|2025-07-07 10:21:30|411.2||411.2||411.2||411.2||0
1751883780000|2025-07-07 10:23:00|411.1||411.1||411.1||411.1||0
1751883790000|2025-07-07 10:23:10|411|410.8|410.9|410.8|411|410.8|410.9|410.8|336
1751883800000|2025-07-07 10:23:20||410.7||410.7||410.8||410.7|150
1751883830000|2025-07-07 10:23:50||410.8||410.8||410.8||410.8|0
1751883840000|2025-07-07 10:24:00|411||411||411||411||985
1751883950000|2025-07-07 10:25:50||410.9||410.9||410.9||410.9|0
1751883960000|2025-07-07 10:26:00|||||||||362
1751883990000|2025-07-07 10:26:30|||||||||300
1751884080000|2025-07-07 10:28:00||410.8||410.8||410.8||410.8|200
1751884140000|2025-07-07 10:29:00||410.9||410.9||410.9||410.9|0
1751884180000|2025-07-07 10:29:40||410.8||410.8||410.8||410.8|690
1751884220000|2025-07-07 10:30:20||410.9||410.9||410.9||410.9|0
1751884250000|2025-07-07 10:30:50|410.9|410.7|410.9|410.8|410.9|410.8|410.9|410.7|589
1751884260000|2025-07-07 10:31:00|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1751884310000|2025-07-07 10:31:50|410.9|410.7|410.9|410.8|411|410.8|410.9|410.7|540
1751884320000|2025-07-07 10:32:00|411||411||411||411||177
1751884440000|2025-07-07 10:34:00|410.9||410.9||410.9||410.9||0
1751884500000|2025-07-07 10:35:00|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|1613
1751884510000|2025-07-07 10:35:10|410.9||410.9||410.9||410.9||0
1751884520000|2025-07-07 10:35:20|410.8||410.8||410.8||410.8||0
1751884560000|2025-07-07 10:36:00|||||||||141
1751884570000|2025-07-07 10:36:10|||||||||710
1751884580000|2025-07-07 10:36:20|410.9||410.9||410.9||410.9||0
1751884610000|2025-07-07 10:36:50|||||||||538
1751884620000|2025-07-07 10:37:00|410.8||410.8||410.8||410.8||1608
1751884640000|2025-07-07 10:37:20|||||||||1982
1751884710000|2025-07-07 10:38:30|||||||||356
1751884740000|2025-07-07 10:39:00|410.9|410.7|411|410.7|411|410.7|410.9|410.7|2770
1751884790000|2025-07-07 10:39:50||410.8||410.8||410.8||410.8|0
1751884800000|2025-07-07 10:40:00|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|2994
1751884890000|2025-07-07 10:41:30|||||||||1821
1751884930000|2025-07-07 10:42:10|411|410.8|411|410.8|411|410.8|411|410.8|559
1751884940000|2025-07-07 10:42:20|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|966
1751884960000|2025-07-07 10:42:40|||||||||25
1751885080000|2025-07-07 10:44:40|||||||||1175
1751885090000|2025-07-07 10:44:50|411.1|410.8|411.1|410.8|411.1|410.8|411.1|410.8|1559
1751885180000|2025-07-07 10:46:20|410.9|410.6|410.9|410.6|410.9|410.6|410.9|410.6|1198
1751885240000|2025-07-07 10:47:20|410.8|410.5|410.8|410.5|410.8|410.5|410.8|410.5|962
1751885290000|2025-07-07 10:48:10|410.9|410.6|410.9|410.6|410.9|410.6|410.9|410.6|1539
1751885340000|2025-07-07 10:49:00|411|410.7|411|410.7|411|410.7|411|410.7|1247
1751885480000|2025-07-07 10:51:20|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|403
1751885510000|2025-07-07 10:51:50|410.9||410.9||410.9||410.9||1082
1751885530000|2025-07-07 10:52:10||410.8||410.8||410.8||410.8|0
1751885550000|2025-07-07 10:52:30|411||411||411||411||1310
1751885570000|2025-07-07 10:52:50||410.9||410.8||410.9||410.8|832
1751885610000|2025-07-07 10:53:30|410.9||410.9||410.9||410.9||0
1751885650000|2025-07-07 10:54:10|411||411||411||411||2770
1751885730000|2025-07-07 10:55:30|410.9||410.9||410.9||410.9||0
1751885760000|2025-07-07 10:56:00|||||||||1000
1751885790000|2025-07-07 10:56:30|411||411||411||411||355
1751885820000|2025-07-07 10:57:00||410.9||410.9||410.9||410.9|0
1751885860000|2025-07-07 10:57:40|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1751885870000|2025-07-07 10:57:50|410.9||410.9||410.9||410.9||1061
1751885890000|2025-07-07 10:58:10|410.8||410.8||410.8||410.8||0
1751885900000|2025-07-07 10:58:20|410.9||410.9||410.9||410.9||1304
1751885940000|2025-07-07 10:59:00|410.8||410.8||410.8||410.8||0
1751885960000|2025-07-07 10:59:20|||||||||1580
1751886000000|2025-07-07 11:00:00|410.9|410.6|410.7|410.6|410.9|410.6|410.7|410.6|150
1751886100000|2025-07-07 11:01:40|410.8||410.8||410.8||410.8||429
1751886300000|2025-07-07 11:05:00|410.7||410.7||410.7||410.7||643
1751886330000|2025-07-07 11:05:30|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|9
1751886350000|2025-07-07 11:05:50|410.6||410.6||410.6||410.6||2000
1751886380000|2025-07-07 11:06:20|410.7|410.5|410.7|410.6|410.7|410.6|410.7|410.5|3585
1751886390000|2025-07-07 11:06:30|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|1514
1751886400000|2025-07-07 11:06:40||410.6||410.6||410.6||410.6|1892
1751886480000|2025-07-07 11:08:00|410.7||410.7||410.7||410.7||0
1751886590000|2025-07-07 11:09:50|||||||||300
1751886630000|2025-07-07 11:10:30|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1751886650000|2025-07-07 11:10:50|||||||||19
1751886690000|2025-07-07 11:11:30|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|191
1751886740000|2025-07-07 11:12:20|||||||||2770
1751886750000|2025-07-07 11:12:30|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1751886820000|2025-07-07 11:13:40|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|21
1751886840000|2025-07-07 11:14:00||410.5||410.5||410.5||410.5|151
1751886850000|2025-07-07 11:14:10||410.6||410.6||410.6||410.6|0
1751886960000|2025-07-07 11:16:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|468
1751887000000|2025-07-07 11:16:40|410.7||410.7||410.7||410.7||250
1751887130000|2025-07-07 11:18:50|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|570
1751887220000|2025-07-07 11:20:20|410.7||410.7||410.7||410.7||0
1751887310000|2025-07-07 11:21:50|410.8||410.7||410.8||410.7||9911
1751887320000|2025-07-07 11:22:00|||||||||250
1751887330000|2025-07-07 11:22:10|||||||||20
1751887350000|2025-07-07 11:22:30|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1751887440000|2025-07-07 11:24:00|410.7||410.7||410.7||410.6||1897
1751887450000|2025-07-07 11:24:10||410.6||410.6||410.6||410.6|0
1751887460000|2025-07-07 11:24:20|||||||||963
1751887490000|2025-07-07 11:24:50|410.8|410.7|410.7|410.6|410.8|410.7|410.7|410.6|968
1751887620000|2025-07-07 11:27:00|||||||||125
1751887660000|2025-07-07 11:27:40||410.5||410.5||410.5||410.5|0
1751887680000|2025-07-07 11:28:00|410.6||410.6||410.6||410.6||0
1751887860000|2025-07-07 11:31:00|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1751887910000|2025-07-07 11:31:50|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1751887920000|2025-07-07 11:32:00|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|150
1751888010000|2025-07-07 11:33:30|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|183
1751888020000|2025-07-07 11:33:40|410.4||410.4||410.4||410.4||0
1751888260000|2025-07-07 11:37:40|410.3||410.3||410.3||410.3||0
1751888380000|2025-07-07 11:39:40|410.2|410.1|410.1|410|410.2|410.1|410.1|410|1161
1751888430000|2025-07-07 11:40:30|||||||||1500
1751888490000|2025-07-07 11:41:30|410|409.9|410|409.9|410|409.9|410|409.9|2770
1751888520000|2025-07-07 11:42:00|410.1|410|410.1|410|410.1|410|410.1|410|589
1751888540000|2025-07-07 11:42:20|||||||||100
1751888620000|2025-07-07 11:43:40|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|219
1751888630000|2025-07-07 11:43:50|410.1|410|410.1|410|410.1|410|410.1|410|86
1751888640000|2025-07-07 11:44:00|410.2||410.2||410.2||410.2||2024
1751888720000|2025-07-07 11:45:20|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|65
1751888760000|2025-07-07 11:46:00|410||410||410||410||0
1751888790000|2025-07-07 11:46:30|410.1|410|410.1|410|410.1|410|410.1|410|791
1751888840000|2025-07-07 11:47:20||409.9||409.9||409.9||409.9|811
1751888910000|2025-07-07 11:48:30|410||410||410||410||0
1751888930000|2025-07-07 11:48:50|410.1||410.1||410.1||410.1||2770
1751888940000|2025-07-07 11:49:00||410||410||410||410|0
1751888950000|2025-07-07 11:49:10|410.2|410.1|410.2|410|410.2|410.1|410.2|410|0
1751888960000|2025-07-07 11:49:20|||||||||4
1751888980000|2025-07-07 11:49:40|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|196
1751889060000|2025-07-07 11:51:00||410||410||410||410|2770
1751889070000|2025-07-07 11:51:10|410.2||410.2||410.2||410.2||537
1751889180000|2025-07-07 11:53:00|410.1|410.1|410.2|410.1|410.2|410.1|410.1|410.1|0
1751889340000|2025-07-07 11:55:40|410.1|410|410.1|410|410.1|410|410.1|410|0
1751889410000|2025-07-07 11:56:50|410|409.9|410|409.9|410|409.9|410|409.9|976
1751889420000|2025-07-07 11:57:00||409.8||409.8||409.8||409.8|441
1751889520000|2025-07-07 11:58:40||409.9||409.9||409.9||409.9|2647
1751889560000|2025-07-07 11:59:20|410.1|410|410.1|410|410.1|410|410.1|410|499
1751889660000|2025-07-07 12:01:00|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|446
1751889670000|2025-07-07 12:01:10|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1751889790000|2025-07-07 12:03:10|||||||||1000
1751889880000|2025-07-07 12:04:40|||||||||3606
1751889890000|2025-07-07 12:04:50|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|22
1751889910000|2025-07-07 12:05:10|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|34
1751890110000|2025-07-07 12:08:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|1374
1751890140000|2025-07-07 12:09:00|410.1|410|410.1|410|410.1|410|410.1|410|523
1751890310000|2025-07-07 12:11:50|||||||||481
1751890320000|2025-07-07 12:12:00|410.2||410.2||410.2||410.2||2770
1751890410000|2025-07-07 12:13:30|410.1|409.9|410|409.9|410.1|409.9|410|409.9|680
1751890430000|2025-07-07 12:13:50|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|573
1751890580000|2025-07-07 12:16:20|410|409.9|410|409.9|410|409.9|410|409.9|147
1751890610000|2025-07-07 12:16:50|||||||||1074
1751890660000|2025-07-07 12:17:40|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|270
1751890720000|2025-07-07 12:18:40|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|717
1751890740000|2025-07-07 12:19:00|409.9||409.8||409.9||409.8||1522
1751890830000|2025-07-07 12:20:30||409.6||409.6||409.6||409.6|750
1751890840000|2025-07-07 12:20:40|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|494
1751890860000|2025-07-07 12:21:00||409.8||409.7||409.8||409.7|0
1751890920000|2025-07-07 12:22:00||409.8||409.8||409.8||409.8|1904
1751890930000|2025-07-07 12:22:10|409.8|409.7|409.9|409.8|409.9|409.8|409.8|409.7|506
1751890980000|2025-07-07 12:23:00|||||||||45
1751890990000|2025-07-07 12:23:10|410||410||410||410||150
1751891000000|2025-07-07 12:23:20||409.9||409.9||409.9||409.9|0
1751891030000|2025-07-07 12:23:50|410.1|410|410.2|410.1|410.2|410.1|410.1|410|76
1751891080000|2025-07-07 12:24:40|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1751891170000|2025-07-07 12:26:10|410.4||410.4||410.4||410.4||820
1751891190000|2025-07-07 12:26:30|410.3||410.3||410.3||410.3||0
1751891360000|2025-07-07 12:29:20|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|609
1751891420000|2025-07-07 12:30:20|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|609
1751891480000|2025-07-07 12:31:20|||||||||811
1751891540000|2025-07-07 12:32:20|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|1058
1751891570000|2025-07-07 12:32:50|||||||||248
1751891760000|2025-07-07 12:36:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1620
1751891830000|2025-07-07 12:37:10|410.2|410.1|410.3|410.1|410.3|410.1|410.2|410.1|569
1751891870000|2025-07-07 12:37:50|||||||||50
1751891890000|2025-07-07 12:38:10|||||||||250
1751891950000|2025-07-07 12:39:10||410.2||410.2||410.2||410.2|0
1751892040000|2025-07-07 12:40:40|||||||||3971
1751892070000|2025-07-07 12:41:10|||||||||636
1751892090000|2025-07-07 12:41:30|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|1441
1751892100000|2025-07-07 12:41:40||410.3||410.3||410.3||410.3|199
1751892130000|2025-07-07 12:42:10|410.4||410.4||410.4||410.4||1340
1751892370000|2025-07-07 12:46:10|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1751892560000|2025-07-07 12:49:20|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|1613
1751892720000|2025-07-07 12:52:00||410.2||410.2||410.2||410.2|1231
1751892740000|2025-07-07 12:52:20|410.3|410.1|410.2|410.1|410.3|410.1|410.2|410.1|0
1751892860000|2025-07-07 12:54:20|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|90
1751892910000|2025-07-07 12:55:10|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|43
1751893020000|2025-07-07 12:57:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1751893030000|2025-07-07 12:57:10||410.1||410.1||410.1||410.1|0
1751893170000|2025-07-07 12:59:30|410.2||410.2||410.2||410.2||0
1751893330000|2025-07-07 13:02:10||410||410||410||410|577
1751893390000|2025-07-07 13:03:10|410.1||410.1||410.1||410.1||0
1751893440000|2025-07-07 13:04:00|410|409.9|410|409.9|410|409.9|410|409.9|779
1751893450000|2025-07-07 13:04:10|409.9|409.8|410|409.9|410|409.9|409.9|409.8|126
1751893460000|2025-07-07 13:04:20|||||||||190
1751893520000|2025-07-07 13:05:20||409.8||409.9||409.9||409.8|2599
1751893570000|2025-07-07 13:06:10|||||||||659
1751893600000|2025-07-07 13:06:40|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|1829
1751893620000|2025-07-07 13:07:00|410|409.9|410|409.9|410|409.9|410|409.9|1304
1751893710000|2025-07-07 13:08:30|||||||||1000
1751893840000|2025-07-07 13:10:40|||||||||72
1751893860000|2025-07-07 13:11:00|410.1|410|410.1|410|410.1|410|410.1|410|1300
1751893920000|2025-07-07 13:12:00||409.9||409.9||409.9||409.9|1467
1751893940000|2025-07-07 13:12:20|410||410||410||410||150
1751893990000|2025-07-07 13:13:10|||||||||1000
1751894130000|2025-07-07 13:15:30|409.9|409.8|409.8|409.7|409.9|409.8|409.8|409.7|1005
1751894150000|2025-07-07 13:15:50|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|196
1751894170000|2025-07-07 13:16:10|409.8||409.8||409.8||409.8||0
1751894210000|2025-07-07 13:16:50|409.7|409.5|409.6|409.5|409.7|409.5|409.6|409.5|523
1751894280000|2025-07-07 13:18:00|||||||||518
1751894320000|2025-07-07 13:18:40|||||||||5000
1751894350000|2025-07-07 13:19:10|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.3|150
1751894380000|2025-07-07 13:19:40|||||||||1377
1751894460000|2025-07-07 13:21:00|409.6||409.5||409.6||409.5||1770
1751894490000|2025-07-07 13:21:30|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|1257
1751894500000|2025-07-07 13:21:40|||||||||2196
1751894580000|2025-07-07 13:23:00|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1751894600000|2025-07-07 13:23:20|||||||||3476
1751894670000|2025-07-07 13:24:30|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|2599
1751894690000|2025-07-07 13:24:50|||||||||2238
1751894700000|2025-07-07 13:25:00|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|200
1751894750000|2025-07-07 13:25:50||409.5||409.6||409.6||409.5|4086
1751894790000|2025-07-07 13:26:30|410|409.8|410|409.8|410|409.8|410|409.8|1263
1751894860000|2025-07-07 13:27:40|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|100
1751894930000|2025-07-07 13:28:50|||||||||120
1751894970000|2025-07-07 13:29:30|409.8||409.8||409.8||409.8||1456
1751895000000|2025-07-07 13:30:00|409.7||409.7||409.7||409.7||0
1751895010000|2025-07-07 13:30:10|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|2090
1751895020000|2025-07-07 13:30:20|409.6|409.6|409.7|409.5|409.7|409.6|409.6|409.5|6671
1751895040000|2025-07-07 13:30:40|409.6|409.4|409.6|409.5|409.6|409.5|409.6|409.4|4104
1751895050000|2025-07-07 13:30:50|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|551
1751895060000|2025-07-07 13:31:00||409.7||409.6||409.7||409.6|0
1751895080000|2025-07-07 13:31:20|409.9|409.7|409.8|409.7|409.9|409.8|409.8|409.7|1151
1751895110000|2025-07-07 13:31:50|409.7|409.6|409.6|409.5|409.7|409.6|409.6|409.4|2090
1751895120000|2025-07-07 13:32:00|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|1559
1751895130000|2025-07-07 13:32:10|||||||||23197
1751895140000|2025-07-07 13:32:20|409.6||409.5||409.6||409.5||2433
1751895160000|2025-07-07 13:32:40|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|4477
1751895180000|2025-07-07 13:33:00|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|1354
1751895190000|2025-07-07 13:33:10|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|637
1751895210000|2025-07-07 13:33:30|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|493
1751895240000|2025-07-07 13:34:00|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|651
1751895260000|2025-07-07 13:34:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|1257
1751895280000|2025-07-07 13:34:40|409.6|409.5|409.6|409.4|409.6|409.5|409.6|409.4|150
1751895300000|2025-07-07 13:35:00|409.5|409.3|409.4|409.3|409.5|409.3|409.4|409.3|1007
1751895310000|2025-07-07 13:35:10|409.5||409.4||409.5||409.4||0
1751895340000|2025-07-07 13:35:40|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|576
1751895350000|2025-07-07 13:35:50|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|763
1751895370000|2025-07-07 13:36:10|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|712
1751895420000|2025-07-07 13:37:00|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|1441
1751895430000|2025-07-07 13:37:10|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|1250
1751895460000|2025-07-07 13:37:40|||||||||1000
1751895510000|2025-07-07 13:38:30|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|55
1751895520000|2025-07-07 13:38:40|409.5||409.5||409.5||409.5||0
1751895560000|2025-07-07 13:39:20||409.4||409.4||409.4||409.4|0
1751895570000|2025-07-07 13:39:30|409.6||409.6||409.6||409.6||2442
1751895620000|2025-07-07 13:40:20||409.5||409.5||409.5||409.5|0
1751895650000|2025-07-07 13:40:50|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|2153
1751895690000|2025-07-07 13:41:30|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1751895720000|2025-07-07 13:42:00|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|172
1751895730000|2025-07-07 13:42:10|||||||||532
1751895800000|2025-07-07 13:43:20|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1751895810000|2025-07-07 13:43:30|||||||||1495
1751895820000|2025-07-07 13:43:40|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|113
1751895830000|2025-07-07 13:43:50||409.1||409.1||409.1||409.1|0
1751895840000|2025-07-07 13:44:00|409.2||409.2||409.2||409.2||0
1751895860000|2025-07-07 13:44:20||409||409||409||409|2599
1751895870000|2025-07-07 13:44:30||409.1||409.1||409.1||409.1|0
1751895880000|2025-07-07 13:44:40|||||||||1297
1751895920000|2025-07-07 13:45:20|||||||||959
1751895930000|2025-07-07 13:45:30|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|584
1751895970000|2025-07-07 13:46:10|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|2952
1751895980000|2025-07-07 13:46:20|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.1|1411
1751896020000|2025-07-07 13:47:00|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|126
1751896030000|2025-07-07 13:47:10||409||409||409||409|1932
1751896040000|2025-07-07 13:47:20|409|408.9|409.1|409|409.1|409|409|408.9|1171
1751896050000|2025-07-07 13:47:30|||||||||448
1751896080000|2025-07-07 13:48:00|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|1390
1751896100000|2025-07-07 13:48:20|||||||||1394
1751896110000|2025-07-07 13:48:30||409||409||409||409|690
1751896130000|2025-07-07 13:48:50||409.1||409.1||409.1||409.1|0
1751896140000|2025-07-07 13:49:00|||||||||774
1751896150000|2025-07-07 13:49:10|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|1371
1751896160000|2025-07-07 13:49:20|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|1770
1751896180000|2025-07-07 13:49:40|||||||||635
1751896190000|2025-07-07 13:49:50|||||||||1167
1751896200000|2025-07-07 13:50:00|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|1326
1751896290000|2025-07-07 13:51:30|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|1339
1751896310000|2025-07-07 13:51:50|||||||||1554
1751896320000|2025-07-07 13:52:00|||||||||521
1751896340000|2025-07-07 13:52:20|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1751896380000|2025-07-07 13:53:00|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|1722
1751896430000|2025-07-07 13:53:50|||||||||1518
1751896470000|2025-07-07 13:54:30||409.2||409.2||409.2||409.2|441
1751896480000|2025-07-07 13:54:40|409.3|409.3|409.4|409.3|409.4|409.3|409.3|409.2|1261
1751896500000|2025-07-07 13:55:00|||||||||38
1751896560000|2025-07-07 13:56:00|409.5|409.4|409.6|409.5|409.6|409.5|409.5|409.4|2261
1751896570000|2025-07-07 13:56:10|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|2140
1751896580000|2025-07-07 13:56:20|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|1286
1751896610000|2025-07-07 13:56:50||409.6||409.6||409.6||409.6|1030
1751896630000|2025-07-07 13:57:10||409.7||409.7||409.7||409.7|0
1751896640000|2025-07-07 13:57:20|409.7|409.6|409.6|409.4|409.7|409.6|409.6|409.4|5281
1751896650000|2025-07-07 13:57:30||409.5||409.4||409.5||409.4|1626
1751896690000|2025-07-07 13:58:10||409.5||409.5||409.5||409.5|188
1751896770000|2025-07-07 13:59:30|||||||||75
1751896800000|2025-07-07 14:00:00|||||||||2090
1751896810000|2025-07-07 14:00:10|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|202
1751896820000|2025-07-07 14:00:20|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1751896830000|2025-07-07 14:00:30|409.5||409.5||409.5||409.5||5136
1751896860000|2025-07-07 14:01:00|409.6|409.4|409.6|409.4|409.6|409.5|409.6|409.4|989
1751896880000|2025-07-07 14:01:20|||||||||2599
1751896920000|2025-07-07 14:02:00|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|1939
1751896950000|2025-07-07 14:02:30|||||||||261
1751896970000|2025-07-07 14:02:50|409.6||409.6||409.6||409.6||0
1751897000000|2025-07-07 14:03:20|409.5|409.4|409.4|409.2|409.5|409.4|409.3|409.2|3116
1751897110000|2025-07-07 14:05:10|409.3|409.1|409.3|409.1|409.3|409.2|409.3|409.1|0
1751897140000|2025-07-07 14:05:40||409.2||409.2||409.2||409.2|1429
1751897160000|2025-07-07 14:06:00|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|344
1751897200000|2025-07-07 14:06:40|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|2309
1751897210000|2025-07-07 14:06:50|409.2|409.1|409.3|409.2|409.3|409.2|409.2|409.1|150
1751897220000|2025-07-07 14:07:00|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|536
1751897250000|2025-07-07 14:07:30|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|923
1751897260000|2025-07-07 14:07:40|409.4||409.4||409.4||409.4||0
1751897280000|2025-07-07 14:08:00|409.3||409.3||409.3||409.3||0
1751897320000|2025-07-07 14:08:40|||||||||3013
1751897360000|2025-07-07 14:09:20|||||||||576
1751897440000|2025-07-07 14:10:40||409.1||409.1||409.1||409.1|25
1751897450000|2025-07-07 14:10:50|409.2||409.2||409.2||409.2||0
1751897570000|2025-07-07 14:12:50|409.1|409|409.1|409|409.1|409|409.1|409|2067
1751897590000|2025-07-07 14:13:10|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|1606
1751897650000|2025-07-07 14:14:10|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1751897680000|2025-07-07 14:14:40|||||||||190
1751897710000|2025-07-07 14:15:10|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|2645
1751897800000|2025-07-07 14:16:40|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|472
1751897820000|2025-07-07 14:17:00||409.1||409.1||409.1||409.1|0
1751897850000|2025-07-07 14:17:30|409.2||409.2||409.2||409.2||0
1751897900000|2025-07-07 14:18:20||409||409||409||409|1000
1751897920000|2025-07-07 14:18:40|409.1||409.1||409.1||409.1||0
1751897950000|2025-07-07 14:19:10|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1751897990000|2025-07-07 14:19:50||409||409.1||409.1||409|529
1751898000000|2025-07-07 14:20:00||409||409||409||409|0
1751898070000|2025-07-07 14:21:10|||||||||581
1751898080000|2025-07-07 14:21:20||409.1||409.1||409.1||409.1|0
1751898090000|2025-07-07 14:21:30|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|2406
1751898100000|2025-07-07 14:21:40|||||||||1171
1751898120000|2025-07-07 14:22:00|||||||||55
1751898130000|2025-07-07 14:22:10|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|1866
1751898250000|2025-07-07 14:24:10|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|297
1751898330000|2025-07-07 14:25:30|||||||||660
1751898350000|2025-07-07 14:25:50|||||||||250
1751898430000|2025-07-07 14:27:10|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|2409
1751898450000|2025-07-07 14:27:30|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|1287
1751898510000|2025-07-07 14:28:30|||||||||412
1751898600000|2025-07-07 14:30:00|410|409.9|410|409.9|410|409.9|410|409.9|423
1751898620000|2025-07-07 14:30:20|410.1|410|410.1|410|410.1|410|410.1|410|1173
1751898660000|2025-07-07 14:31:00|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|287
1751898740000|2025-07-07 14:32:20|410.1|409.9|410.1|410|410.1|410|410.1|409.9|848
1751898810000|2025-07-07 14:33:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|76
1751898840000|2025-07-07 14:34:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1242
1751898890000|2025-07-07 14:34:50||410.1||410.1||410.2||410.1|2070
1751898940000|2025-07-07 14:35:40|410.2||410.2||410.2||410.2||0
1751899000000|2025-07-07 14:36:40|410.1|410|410.1|410|410.1|410|410.1|410|1496
1751899020000|2025-07-07 14:37:00|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|1705
1751899040000|2025-07-07 14:37:20|410.2||410.2||410.2||410.2||0
1751899060000|2025-07-07 14:37:40|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1751899070000|2025-07-07 14:37:50|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|1004
1751899180000|2025-07-07 14:39:40|410.3|410.2|410.2|410.1|410.3|410.2|410.2|410.1|1371
1751899190000|2025-07-07 14:39:50|410.3||410.3||410.3||410.3||0
1751899210000|2025-07-07 14:40:10|||||||||911
1751899240000|2025-07-07 14:40:40|||||||||1268
1751899250000|2025-07-07 14:40:50||410.2||410.2||410.2||410.2|0
1751899260000|2025-07-07 14:41:00|410.4||410.4||410.4||410.4||0
1751899300000|2025-07-07 14:41:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|1352
1751899310000|2025-07-07 14:41:50|410.6||410.6||410.6||410.6||1419
1751899330000|2025-07-07 14:42:10|410.5||410.5||410.5||410.5||0
1751899340000|2025-07-07 14:42:20|410.6||410.6||410.6||410.6||2121
1751899350000|2025-07-07 14:42:30|410.5||410.5||410.5||410.5||0
1751899390000|2025-07-07 14:43:10|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|787
1751899410000|2025-07-07 14:43:30|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.1|498
1751899450000|2025-07-07 14:44:10|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|585
1751899470000|2025-07-07 14:44:30|410.3||410.3||410.3||410.3||2168
1751899510000|2025-07-07 14:45:10|410.4|410.2|410.4|410.3|410.4|410.3|410.4|410.2|107
1751899520000|2025-07-07 14:45:20||410.2||410.3||410.3||410.2|3249
1751899570000|2025-07-07 14:46:10|410.3|410.2|410.3|410.1|410.3|410.2|410.3|410.1|5398
1751899590000|2025-07-07 14:46:30|410.2||410.2||410.2||410.2||0
1751899640000|2025-07-07 14:47:20|410.1|410|410.2|410|410.2|410|410.1|410|5125
1751899690000|2025-07-07 14:48:10|410.1||410.2||410.2||410.1||2027
1751899740000|2025-07-07 14:49:00||410.1||410||410.1||410|0
1751899760000|2025-07-07 14:49:20|410.1|409.9|410.1|410|410.1|410|410.1|409.9|4289
1751899810000|2025-07-07 14:50:10|410|409.9|410|409.9|410|409.9|410|409.9|81
1751899850000|2025-07-07 14:50:50|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|1441
1751899860000|2025-07-07 14:51:00||409.7||409.8||409.8||409.7|2090
1751899900000|2025-07-07 14:51:40|410||410||410||410||2791
1751899980000|2025-07-07 14:53:00|409.9||410||410||409.9||500
1751900010000|2025-07-07 14:53:30|||||||||3249
1751900050000|2025-07-07 14:54:10|409.9|409.9|409.9|409.8|410|409.9|409.9|409.8|3431
1751900060000|2025-07-07 14:54:20|410||410||410||410||1270
1751900100000|2025-07-07 14:55:00|410.1|409.9|410.1|410|410.1|410|410.1|409.9|3910
1751900110000|2025-07-07 14:55:10|||||||||501
1751900120000|2025-07-07 14:55:20|410|409.9|410|409.9|410|409.9|410|409.9|2556
1751900130000|2025-07-07 14:55:30|410.1|410|410.1|410|410.1|410|410.1|410|303
1751900140000|2025-07-07 14:55:40|||||||||568
1751900150000|2025-07-07 14:55:50|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1751900160000|2025-07-07 14:56:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|4954
1751900190000|2025-07-07 14:56:30|||||||||20
1751900220000|2025-07-07 14:57:00|410.4|410.3|410.4|410.2|410.4|410.3|410.4|410.2|277
1751900230000|2025-07-07 14:57:10||410.3||410.3||410.3||410.3|0
1751900250000|2025-07-07 14:57:30|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1257
1751900280000|2025-07-07 14:58:00|410.4||410.4||410.4||410.4||513
1751900310000|2025-07-07 14:58:30||410.3||410.2||410.3||410.2|2469
1751900320000|2025-07-07 14:58:40||410.3||410.3||410.3||410.3|0
1751900330000|2025-07-07 14:58:50|410.3|410.2|410.4|410.2|410.4|410.3|410.3|410.2|3310
1751900360000|2025-07-07 14:59:20||410.3||410.3||410.3||410.3|603
1751900370000|2025-07-07 14:59:30|||||||||966
1751900380000|2025-07-07 14:59:40||410.2||410.2||410.2||410.2|2546
1751900390000|2025-07-07 14:59:50|||||||||1152
1751900400000|2025-07-07 15:00:00|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|1500
1751900410000|2025-07-07 15:00:10|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|150
1751900460000|2025-07-07 15:01:00||410.5||410.5||410.5||410.5|0
1751900470000|2025-07-07 15:01:10|410.5|410.4|410.4|410.3|410.5|410.4|410.4|410.3|150
1751900530000|2025-07-07 15:02:10|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|565
1751900560000|2025-07-07 15:02:40|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|1136
1751900570000|2025-07-07 15:02:50|410.1|410|410.1|410|410.1|410|410.1|410|180
1751900600000|2025-07-07 15:03:20|410.2|410.1|410.3|410.2|410.3|410.2|410.2|410.1|0
1751900660000|2025-07-07 15:04:20|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|217
1751900670000|2025-07-07 15:04:30|||||||||633
1751900740000|2025-07-07 15:05:40|||||||||164
1751900770000|2025-07-07 15:06:10|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1751900790000|2025-07-07 15:06:30|||||||||147
1751900810000|2025-07-07 15:06:50|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|1270
1751900820000|2025-07-07 15:07:00|410.5||410.5||410.5||410.5||1417
1751900850000|2025-07-07 15:07:30||410.4||410.4||410.4||410.4|0
1751900870000|2025-07-07 15:07:50|||||||||78
1751900880000|2025-07-07 15:08:00|||||||||200
1751900920000|2025-07-07 15:08:40|||||||||483
1751901010000|2025-07-07 15:10:10|||||||||1350
1751901020000|2025-07-07 15:10:20|||||||||79
1751901030000|2025-07-07 15:10:30|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|305
1751901070000|2025-07-07 15:11:10|||||||||923
1751901080000|2025-07-07 15:11:20|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|1470
1751901100000|2025-07-07 15:11:40|||||||||3931
1751901160000|2025-07-07 15:12:40|||||||||2090
1751901200000|2025-07-07 15:13:20|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|363
1751901230000|2025-07-07 15:13:50|||||||||71
1751901240000|2025-07-07 15:14:00|||||||||292
1751901260000|2025-07-07 15:14:20||410.4||410.4||410.4||410.4|1448
1751901300000|2025-07-07 15:15:00|410.5||410.5||410.5||410.5||568
1751901540000|2025-07-07 15:19:00|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|8182
1751901560000|2025-07-07 15:19:20|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1751901600000|2025-07-07 15:20:00||410.2||410.2||410.2||410.2|509
1751901620000|2025-07-07 15:20:20||410.3||410.3||410.3||410.3|2550
1751901630000|2025-07-07 15:20:30||410.2||410.2||410.2||410.2|0
1751901670000|2025-07-07 15:21:10|||||||||2471
1751901690000|2025-07-07 15:21:30||410.3||410.3||410.3||410.3|92
1751901700000|2025-07-07 15:21:40|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|1346
1751901710000|2025-07-07 15:21:50|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|1484
1751901720000|2025-07-07 15:22:00|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|177
1751901770000|2025-07-07 15:22:50||410.1||410.1||410.1||410.1|0
1751901780000|2025-07-07 15:23:00||410.2||410.2||410.2||410.2|0
1751901790000|2025-07-07 15:23:10|||||||||2281
1751901800000|2025-07-07 15:23:20|||||||||2343
1751901830000|2025-07-07 15:23:50|||||||||2223
1751901840000|2025-07-07 15:24:00|||||||||7
1751901860000|2025-07-07 15:24:20|||||||||1805
1751901890000|2025-07-07 15:24:50|||||||||517
1751901900000|2025-07-07 15:25:00|||||||||5375
1751901930000|2025-07-07 15:25:30||410.1||410.1||410.1||410.1|125
1751901940000|2025-07-07 15:25:40||410.2||410.2||410.2||410.2|0
1751901950000|2025-07-07 15:25:50|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|1130
1751901970000|2025-07-07 15:26:10|||||||||1203
1751902020000|2025-07-07 15:27:00|||||||||2859
1751902030000|2025-07-07 15:27:10|||||||||1253
1751902040000|2025-07-07 15:27:20|||||||||75
1751902100000|2025-07-07 15:28:20|||||||||2910
1751902110000|2025-07-07 15:28:30|410.2|410|410.3|410|410.3|410|410.2|410|1779
1751902120000|2025-07-07 15:28:40||410.1||410.1||410.1||410.1|0
1751902140000|2025-07-07 15:29:00|||||||||692
1751902150000|2025-07-07 15:29:10|||||||||1258
1751902160000|2025-07-07 15:29:20|||||||||1019
1751902170000|2025-07-07 15:29:30|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|3636
1751902180000|2025-07-07 15:29:40|||||||||3088
1751958000000|2025-07-08 07:00:00|410|409.6|409.8|409.4|410|409.6|409.8|409.4|2896
1751958010000|2025-07-08 07:00:10|409.6|409.3|409.7|409.3|409.7|409.3|409.6|409.3|102
1751958020000|2025-07-08 07:00:20|409.6|409.2|409.7|409.4|409.7|409.4|409.6|409.2|0
1751958030000|2025-07-08 07:00:30|409.6||409.6||409.7||409.6||0
1751958040000|2025-07-08 07:00:40|409.7||409.7||409.7||409.7||0
1751958060000|2025-07-08 07:01:00|409.9|409.7|410.4|410.1|410.4|410.1|409.9|409.6|589
1751958070000|2025-07-08 07:01:10||410||410.1||410.1||410|0
1751958100000|2025-07-08 07:01:40|410.6|410.2|410.6|410.2|410.6|410.2|410.6|410.2|502
1751958110000|2025-07-08 07:01:50|410.2|410|410.2|410|410.2|410|410.2|410|887
1751958120000|2025-07-08 07:02:00|410.1|409.7|410.2|409.8|410.2|409.8|410.1|409.7|1126
1751958130000|2025-07-08 07:02:10|410.1|409.7|410.2|409.9|410.2|409.9|410.1|409.7|1196
1751958160000|2025-07-08 07:02:40|410||410.2||410.2||410||1020
1751958170000|2025-07-08 07:02:50|410.1|409.7|410.1|409.9|410.1|409.9|410.1|409.7|150
1751958300000|2025-07-08 07:05:00|410.2|410|410.6|410.3|410.6|410.3|410.2|410|9559
1751958330000|2025-07-08 07:05:30|410.5|410.2|410.4|410.2|410.5|410.2|410.4|410.2|1524
1751958340000|2025-07-08 07:05:40|410.5||410.5||410.5||410.5||0
1751958350000|2025-07-08 07:05:50||410.3||410.3||410.3||410.3|0
1751958370000|2025-07-08 07:06:10||410.2||410.2||410.2||410.2|0
1751958380000|2025-07-08 07:06:20|410.1|409.8|410.1|409.8|410.1|409.8|410.1|409.8|348
1751958390000|2025-07-08 07:06:30|410|409.7|410|409.7|410.1|409.7|410|409.7|0
1751958400000|2025-07-08 07:06:40|410.1||410||410.1||410||0
1751958410000|2025-07-08 07:06:50|409.9|409.6|410|409.7|410|409.7|409.9|409.6|0
1751958420000|2025-07-08 07:07:00|410.1|409.8|410.1|409.8|410.1|409.8|410|409.8|0
1751958480000|2025-07-08 07:08:00|410|409.7|409.9|409.7|410|409.7|409.8|409.7|834
1751958490000|2025-07-08 07:08:10|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|150
1751958500000|2025-07-08 07:08:20|409.8||409.7||409.8||409.7||569
1751958510000|2025-07-08 07:08:30|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|3155
1751958520000|2025-07-08 07:08:40|409.6||409.5||409.6||409.5||0
1751958540000|2025-07-08 07:09:00||409.2||409.2||409.2||409.2|0
1751958560000|2025-07-08 07:09:20|409.4|409.1|409.3|409.1|409.5|409.1|409.3|409.1|1356
1751958580000|2025-07-08 07:09:40|409.2||409.3||409.3||409.2||3600
1751958590000|2025-07-08 07:09:50|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|292
1751958600000|2025-07-08 07:10:00|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|650
1751958640000|2025-07-08 07:10:40|409.3|409.2|409.4|409.2|409.4|409.2|409.3|409.2|625
1751958670000|2025-07-08 07:11:10|409.2|409.1|409.3|409.1|409.3|409.1|409.2|409.1|3585
1751958730000|2025-07-08 07:12:10|409.2|409|409.2|409|409.2|409|409.2|409|0
1751958740000|2025-07-08 07:12:20|409|408.9|409|408.8|409|408.9|409|408.8|75
1751958750000|2025-07-08 07:12:30|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|0
1751958760000|2025-07-08 07:12:40||408.8||408.9||408.9||408.8|0
1751958780000|2025-07-08 07:13:00|409|408.6|408.6|408.4|409|408.6|408.6|408.4|183
1751958790000|2025-07-08 07:13:10|408.8|408.5|408.8|408.5|408.8|408.5|408.8|408.5|0
1751958840000|2025-07-08 07:14:00||408.6||408.6||408.6||408.6|0
1751958860000|2025-07-08 07:14:20||408.7||408.7||408.7||408.7|0
1751958870000|2025-07-08 07:14:30|408.9|408.8|408.9|408.7|408.9|408.8|408.9|408.7|573
1751958890000|2025-07-08 07:14:50|408.8||408.8||408.8||408.8||0
1751958930000|2025-07-08 07:15:30|408.9||408.9||408.9||408.9||904
1751958940000|2025-07-08 07:15:40|408.8|408.6|408.7|408.6|408.8|408.6|408.7|408.6|832
1751958950000|2025-07-08 07:15:50|408.6|408.4|408.6|408.5|408.6|408.5|408.6|408.4|140
1751958960000|2025-07-08 07:16:00|408.5|408.3|408.4|408.2|408.5|408.3|408.4|408.2|0
1751958980000|2025-07-08 07:16:20|408.5|408.4|408.4|408.2|408.5|408.4|408.4|408.2|0
1751958990000|2025-07-08 07:16:30|408.5||408.5||408.5||408.5||0
1751959010000|2025-07-08 07:16:50|408.4||408.4||408.4||408.4||0
1751959020000|2025-07-08 07:17:00|408.6|408.3|408.4|408.2|408.6|408.4|408.4|408.2|1032
1751959040000|2025-07-08 07:17:20|408.5||408.5||408.5||408.5||50
1751959050000|2025-07-08 07:17:30|408.4||408.4||408.4||408.4||0
1751959080000|2025-07-08 07:18:00|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|874
1751959090000|2025-07-08 07:18:10|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|676
1751959110000|2025-07-08 07:18:30||408.1||408.1||408.1||408.1|0
1751959120000|2025-07-08 07:18:40|408.3||408.3||408.3||408.3||0
1751959150000|2025-07-08 07:19:10|||||||||748
1751959180000|2025-07-08 07:19:40|||||||||54
1751959190000|2025-07-08 07:19:50|408.2||408.2||408.2||408.2||0
1751959200000|2025-07-08 07:20:00|408.3|408.2|408.4|408.2|408.4|408.2|408.3|408.2|677
1751959230000|2025-07-08 07:20:30|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|0
1751959250000|2025-07-08 07:20:50|408.6||408.6||408.6||408.6||330
1751959260000|2025-07-08 07:21:00|408.7|408.4|408.7|408.4|408.7|408.4|408.7|408.4|1173
1751959280000|2025-07-08 07:21:20|408.8|408.5|408.9|408.5|408.9|408.5|408.8|408.5|3
1751959310000|2025-07-08 07:21:50|408.8||408.8||408.8||408.8||0
1751959330000|2025-07-08 07:22:10|408.7|408.4|408.6|408.4|408.7|408.5|408.6|408.4|152
1751959350000|2025-07-08 07:22:30|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|0
1751959360000|2025-07-08 07:22:40|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|777
1751959370000|2025-07-08 07:22:50|408.7||408.7||408.7||408.7||0
1751959380000|2025-07-08 07:23:00|408.6|408.3|408.6|408.3|408.6|408.3|408.6|408.3|0
1751959390000|2025-07-08 07:23:10|408.7|408.4|408.7|408.4|408.7|408.4|408.7|408.4|0
1751959400000|2025-07-08 07:23:20|408.6||408.6||408.6||408.6||0
1751959430000|2025-07-08 07:23:50|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|0
1751959440000|2025-07-08 07:24:00|408.7|408.4|408.7|408.4|408.7|408.4|408.7|408.4|734
1751959490000|2025-07-08 07:24:50|408.6||408.6||408.6||408.6||0
1751959500000|2025-07-08 07:25:00|408.5|408.3|408.4|408.2|408.5|408.3|408.4|408.2|3085
1751959520000|2025-07-08 07:25:20||408.1||408.1||408.1||408.1|0
1751959530000|2025-07-08 07:25:30||408.2||408.2||408.2||408.2|0
1751959540000|2025-07-08 07:25:40|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|500
1751959550000|2025-07-08 07:25:50|408.2|408|408.2|408|408.2|408|408.2|408|0
1751959580000|2025-07-08 07:26:20|408.4|408.1|408.3|408.1|408.4|408.1|408.3|408.1|0
1751959640000|2025-07-08 07:27:20||408||408||408||408|0
1751959670000|2025-07-08 07:27:50|408.2||408.2||408.2||408.2||0
1751959690000|2025-07-08 07:28:10|408.3||408.3||408.3||408.3||0
1751959700000|2025-07-08 07:28:20|||||||||25
1751959760000|2025-07-08 07:29:20||408.1||408.1||408.1||408.1|1312
1751959770000|2025-07-08 07:29:30|408.2|408|408.2|408|408.2|408|408.2|408|631
1751959800000|2025-07-08 07:30:00||407.9||407.9||407.9||407.9|2122
1751959820000|2025-07-08 07:30:20||408||408||408||408|0
1751959830000|2025-07-08 07:30:30|408.3||408.3||408.3||408.3||257
1751959840000|2025-07-08 07:30:40||408.1||408.1||408.1||408.1|0
1751959860000|2025-07-08 07:31:00|408.2|407.9|408.2|407.9|408.2|407.9|408.2|407.9|1222
1751959870000|2025-07-08 07:31:10|408.3|408|408.3|408.1|408.3|408.1|408.3|408|0
1751959880000|2025-07-08 07:31:20||408||408||408||408|652
1751959890000|2025-07-08 07:31:30|408.2||408.2||408.2||408.2||0
1751959920000|2025-07-08 07:32:00||407.9||407.9||407.9||407.9|675
1751959940000|2025-07-08 07:32:20||408||408||408||408|223
1751959950000|2025-07-08 07:32:30|||||||||76
1751959960000|2025-07-08 07:32:40|408.3||408.3||408.3||408.3||0
1751959980000|2025-07-08 07:33:00|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|1111
1751960010000|2025-07-08 07:33:30|||||||||808
1751960060000|2025-07-08 07:34:20|408.2||408.2||408.2||408.2||0
1751960100000|2025-07-08 07:35:00|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|737
1751960110000|2025-07-08 07:35:10|408.2||408.2||408.2||408.2||0
1751960180000|2025-07-08 07:36:20||408||408||408||408|226
1751960190000|2025-07-08 07:36:30|408|407.8|408|407.8|408|407.8|408|407.8|677
1751960220000|2025-07-08 07:37:00|408.2|407.9|408.2|407.9|408.2|407.9|408.2|407.9|1055
1751960280000|2025-07-08 07:38:00|408.1|407.8|408|407.8|408.1|407.8|408|407.8|500
1751960310000|2025-07-08 07:38:30|408.1|407.9|408.2|407.9|408.2|407.9|408.1|407.9|0
1751960330000|2025-07-08 07:38:50|||||||||281
1751960350000|2025-07-08 07:39:10|408.4|408.1|408.4|408.2|408.4|408.2|408.4|408.1|251
1751960360000|2025-07-08 07:39:20||408.1||408.1||408.1||408.1|1714
1751960390000|2025-07-08 07:39:50|408.3|408.2|408.4|408.2|408.4|408.2|408.3|408.2|0
1751960400000|2025-07-08 07:40:00|||||||||302
1751960430000|2025-07-08 07:40:30|408.6|408.3|408.6|408.3|408.6|408.3|408.6|408.3|0
1751960450000|2025-07-08 07:40:50|||||||||694
1751960460000|2025-07-08 07:41:00|408.5||408.5||408.5||408.5||0
1751960470000|2025-07-08 07:41:10||408.2||408.2||408.2||408.2|862
1751960510000|2025-07-08 07:41:50|408.6|408.3|408.6|408.4|408.6|408.4|408.6|408.3|971
1751960560000|2025-07-08 07:42:40|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|991
1751960570000|2025-07-08 07:42:50|408.6||408.6||408.6||408.6||0
1751960600000|2025-07-08 07:43:20|408.5||408.5||408.5||408.5||0
1751960610000|2025-07-08 07:43:30|408.6||408.6||408.6||408.6||0
1751960620000|2025-07-08 07:43:40|408.5||408.5||408.5||408.5||0
1751960650000|2025-07-08 07:44:10|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|0
1751960700000|2025-07-08 07:45:00|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|392
1751960710000|2025-07-08 07:45:10|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1751960730000|2025-07-08 07:45:30|||||||||658
1751960750000|2025-07-08 07:45:50|408.9||408.9||408.9||408.9||260
1751960760000|2025-07-08 07:46:00|408.8|408.6|408.7|408.5|408.8|408.6|408.7|408.5|150
1751960820000|2025-07-08 07:47:00||408.6||408.6||408.6||408.6|0
1751960860000|2025-07-08 07:47:40|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1751960880000|2025-07-08 07:48:00|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|773
1751961000000|2025-07-08 07:50:00|409|408.9|409|408.9|409|408.9|409|408.9|781
1751961060000|2025-07-08 07:51:00||408.8||408.8||408.8||408.8|1594
1751961080000|2025-07-08 07:51:20|409.1|408.9|409.2|409|409.2|409|409.1|408.9|905
1751961090000|2025-07-08 07:51:30|409.1||409.1||409.1||409.1||0
1751961100000|2025-07-08 07:51:40|409|408.9|409|408.9|409|408.9|409|408.9|598
1751961110000|2025-07-08 07:51:50|||||||||2323
1751961130000|2025-07-08 07:52:10||408.8||408.8||408.8||408.8|112
1751961150000|2025-07-08 07:52:30||408.9||408.9||408.9||408.9|0
1751961230000|2025-07-08 07:53:50|409.1|409|409.1|409|409.1|409|409.1|409|0
1751961250000|2025-07-08 07:54:10|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|313
1751961300000|2025-07-08 07:55:00|409|408.9|409|408.8|409|408.9|409|408.8|1257
1751961310000|2025-07-08 07:55:10|408.9||408.9||408.9||408.9||0
1751961320000|2025-07-08 07:55:20|408.8|408.7|408.7|408.6|408.8|408.7|408.7|408.5|280
1751961360000|2025-07-08 07:56:00|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|653
1751961370000|2025-07-08 07:56:10|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|931
1751961390000|2025-07-08 07:56:30||408.5||408.6||408.6||408.5|643
1751961480000|2025-07-08 07:58:00|||||||||945
1751961490000|2025-07-08 07:58:10|408.5|408.5|408.5|408.4|408.5|408.5|408.5|408.4|513
1751961510000|2025-07-08 07:58:30|408.6||408.6||408.6||408.6||1345
1751961520000|2025-07-08 07:58:40|408.7|408.5|408.6|408.4|408.7|408.5|408.6|408.4|0
1751961560000|2025-07-08 07:59:20|408.5|408.3|408.4|408.3|408.5|408.3|408.4|408.3|0
1751961600000|2025-07-08 08:00:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|10000
1751961620000|2025-07-08 08:00:20|408.4||408.4||408.4||408.4||900
1751961640000|2025-07-08 08:00:40|408.3||408.3||408.3||408.3||72
1751961650000|2025-07-08 08:00:50|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1751961720000|2025-07-08 08:02:00|408.3||408.3||408.3||408.3||84
1751961790000|2025-07-08 08:03:10|408.2||408.2||408.2||408.2||0
1751961820000|2025-07-08 08:03:40|408.1|408|408.2|408.1|408.2|408.1|408.1|408|1285
1751961830000|2025-07-08 08:03:50|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|673
1751961840000|2025-07-08 08:04:00|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|740
1751961870000|2025-07-08 08:04:30||408||408||408||408|0
1751961880000|2025-07-08 08:04:40|408.1||408.1||408.1||408.1||0
1751961890000|2025-07-08 08:04:50|408|407.9|408|407.8|408|407.9|408|407.8|3566
1751961910000|2025-07-08 08:05:10|407.9||407.9||407.9||407.9||0
1751961930000|2025-07-08 08:05:30|408||408||408||408||0
1751961960000|2025-07-08 08:06:00|408.1|407.9|408|407.8|408.1|407.9|408|407.8|0
1751961970000|2025-07-08 08:06:10|407.9||407.9||407.9||407.9||0
1751961980000|2025-07-08 08:06:20|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|978
1751962000000|2025-07-08 08:06:40||407.6||407.6||407.6||407.6|0
1751962060000|2025-07-08 08:07:40|407.9|407.7|407.7|407.6|407.9|407.7|407.7|407.6|1476
1751962070000|2025-07-08 08:07:50|407.8|407.5|407.5|407.4|407.8|407.5|407.5|407.4|1145
1751962090000|2025-07-08 08:08:10|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|1129
1751962100000|2025-07-08 08:08:20||407.2||407.2||407.2||407.2|44
1751962110000|2025-07-08 08:08:30|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|258
1751962130000|2025-07-08 08:08:50|407.2||407.2||407.2||407.2||0
1751962160000|2025-07-08 08:09:20|407.1|407|407.1|407|407.1|407|407.1|407|130
1751962200000|2025-07-08 08:10:00|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|1916
1751962260000|2025-07-08 08:11:00||407||407||407||407|1457
1751962270000|2025-07-08 08:11:10|407.1|406.8|407|406.8|407.1|406.8|407|406.8|2866
1751962310000|2025-07-08 08:11:50|406.9|406.9|407|406.8|407|406.9|406.9|406.8|819
1751962360000|2025-07-08 08:12:40||406.9||406.9||406.9||406.9|822
1751962420000|2025-07-08 08:13:40|||||||||2000
1751962450000|2025-07-08 08:14:10|||||||||495
1751962540000|2025-07-08 08:15:40|||||||||80
1751962590000|2025-07-08 08:16:30|407.1|407|407.3|407.2|407.3|407.2|407.1|407|1959
1751962610000|2025-07-08 08:16:50|407.4||407.4||407.4||407.4||597
1751962620000|2025-07-08 08:17:00|||||||||1000
1751962690000|2025-07-08 08:18:10|407.3||407.3||407.3||407.3||1878
1751962700000|2025-07-08 08:18:20|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|150
1751962750000|2025-07-08 08:19:10|407.3|407.2|407.4|407.2|407.4|407.2|407.3|407.2|0
1751962780000|2025-07-08 08:19:40|407.3||407.3||407.3||407.3||0
1751962790000|2025-07-08 08:19:50|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|851
1751962820000|2025-07-08 08:20:20|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|33
1751962860000|2025-07-08 08:21:00|407.4|407.3|407.5|407.3|407.5|407.4|407.4|407.3|1433
1751962880000|2025-07-08 08:21:20|407.4||407.4||407.4||407.4||0
1751962910000|2025-07-08 08:21:50|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|777
1751962920000|2025-07-08 08:22:00|||||||||1119
1751962950000|2025-07-08 08:22:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|1793
1751962990000|2025-07-08 08:23:10|407.7||407.7||407.7||407.7||0
1751963020000|2025-07-08 08:23:40||407.6||407.5||407.6||407.5|0
1751963040000|2025-07-08 08:24:00|407.8|407.6|407.8|407.7|407.8|407.7|407.8|407.6|661
1751963050000|2025-07-08 08:24:10|408.1|408|408.1|408|408.1|408|408.1|408|2149
1751963060000|2025-07-08 08:24:20|408.2|407.9|408|407.9|408.2|407.9|408|407.9|875
1751963070000|2025-07-08 08:24:30|408.1|408|408.2|408.1|408.2|408.1|408.1|408|150
1751963080000|2025-07-08 08:24:40|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|1976
1751963090000|2025-07-08 08:24:50|408.1|408|408.2|408|408.2|408|408.1|408|647
1751963100000|2025-07-08 08:25:00|408.1|408.2|408.2|408|408.3|408.2|408.1|408|655
1751963170000|2025-07-08 08:26:10|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1751963180000|2025-07-08 08:26:20||408||408||408||408|0
1751963260000|2025-07-08 08:27:40|408.2||408.2||408.2||408.2||0
1751963270000|2025-07-08 08:27:50|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1751963400000|2025-07-08 08:30:00|408.1|408|408.1|408|408.1|408|408.1|408|972
1751963410000|2025-07-08 08:30:10|408.2||408.2||408.2||408.2||5
1751963480000|2025-07-08 08:31:20|408.1||408.1||408.1||408.1||0
1751963500000|2025-07-08 08:31:40|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|420
1751963520000|2025-07-08 08:32:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1751963570000|2025-07-08 08:32:50|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|918
1751963640000|2025-07-08 08:34:00||408||408||408||408|91
1751963760000|2025-07-08 08:36:00|408|407.8|408|407.8|408|407.8|408|407.8|1608
1751963870000|2025-07-08 08:37:50||407.9||407.9||407.9||407.9|0
1751963890000|2025-07-08 08:38:10|408.1|408|408.1|408|408.1|408|408.1|408|740
1751963930000|2025-07-08 08:38:50|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1241
1751963940000|2025-07-08 08:39:00|408.3||408.3||408.3||408.3||2100
1751963960000|2025-07-08 08:39:20|408.2||408.2||408.2||408.2||0
1751963980000|2025-07-08 08:39:40|408.3||408.3||408.3||408.3||0
1751964010000|2025-07-08 08:40:10|408.2||408.2||408.2||408.2||0
1751964020000|2025-07-08 08:40:20|408.3||408.3||408.3||408.2||180
1751964060000|2025-07-08 08:41:00|408.2||408.2||408.2||408.2||0
1751964110000|2025-07-08 08:41:50|408.1|408|408.2|408|408.2|408|408.1|408|811
1751964180000|2025-07-08 08:43:00||408.1||408||408.1||408|758
1751964190000|2025-07-08 08:43:10||408.1||408.1||408.1||408.1|0
1751964200000|2025-07-08 08:43:20|||||||||879
1751964250000|2025-07-08 08:44:10|||||||||1500
1751964270000|2025-07-08 08:44:30|408|408|408|407.9|408|408|408|407.8|1790
1751964300000|2025-07-08 08:45:00|408.2|408|408.2|408|408.2|408|408.2|408|655
1751964320000|2025-07-08 08:45:20||408.1||408.1||408.1||408.1|1248
1751964370000|2025-07-08 08:46:10|408.3|408.2|408.5|408.4|408.6|408.4|408.3|408.2|2195
1751964390000|2025-07-08 08:46:30|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|0
1751964400000|2025-07-08 08:46:40|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|200
1751964410000|2025-07-08 08:46:50|||||||||1147
1751964420000|2025-07-08 08:47:00|408.8||408.8||408.8||408.8||0
1751964450000|2025-07-08 08:47:30|408.7|408.5|408.7|408.5|408.7|408.5|408.6|408.5|1809
1751964540000|2025-07-08 08:49:00|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|220
1751964560000|2025-07-08 08:49:20|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|1127
1751964570000|2025-07-08 08:49:30|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|124
1751964580000|2025-07-08 08:49:40|408.2|408|408.2|408|408.2|408|408.2|408|150
1751964650000|2025-07-08 08:50:50|408|407.9|408|407.9|408|407.9|408|407.9|796
1751964660000|2025-07-08 08:51:00|408.1|407.8|407.9|407.8|408.1|407.8|407.9|407.8|1192
1751964830000|2025-07-08 08:53:50|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|150
1751964840000|2025-07-08 08:54:00|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|996
1751964870000|2025-07-08 08:54:30|||||||||723
1751964900000|2025-07-08 08:55:00|407.8||407.8||407.8||407.8||23
1751964910000|2025-07-08 08:55:10|407.7|407.4|407.5|407.4|407.7|407.4|407.5|407.4|753
1751964920000|2025-07-08 08:55:20||407.3||407.3||407.3||407.3|150
1751964960000|2025-07-08 08:56:00|407.7|407.5|407.9|407.7|407.9|407.7|407.7|407.5|7379
1751964980000|2025-07-08 08:56:20|408|407.8|408.1|407.9|408.1|407.9|408|407.8|3137
1751965010000|2025-07-08 08:56:50|408||408||408||408||913
1751965020000|2025-07-08 08:57:00|407.9|407.8|407.9|407.7|407.9|407.8|407.9|407.7|233
1751965040000|2025-07-08 08:57:20|408|407.8|408|407.8|408|407.8|408|407.8|1830
1751965080000|2025-07-08 08:58:00|408.2|408|408.2|408|408.2|408|408.2|408|542
1751965120000|2025-07-08 08:58:40|408.1|407.9|408|407.9|408.1|407.9|408|407.9|209
1751965130000|2025-07-08 08:58:50|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|865
1751965190000|2025-07-08 08:59:50|408|407.9|408|407.8|408|407.9|408|407.8|0
1751965210000|2025-07-08 09:00:10|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|1121
1751965250000|2025-07-08 09:00:50|407.8|407.6|407.8|407.6|407.8|407.6|407.7|407.6|227
1751965260000|2025-07-08 09:01:00||407.7||407.7||407.7||407.7|97
1751965280000|2025-07-08 09:01:20|407.9||407.9||407.9||407.9||78
1751965310000|2025-07-08 09:01:50|407.8||407.8||407.8||407.8||0
1751965320000|2025-07-08 09:02:00|407.9||407.9||407.9||407.9||0
1751965380000|2025-07-08 09:03:00||407.8||407.7||407.8||407.7|1407
1751965420000|2025-07-08 09:03:40|407.8||407.8||407.8||407.8||0
1751965430000|2025-07-08 09:03:50|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1751965440000|2025-07-08 09:04:00|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|750
1751965470000|2025-07-08 09:04:30|407.9||407.9||407.9||407.9||742
1751965490000|2025-07-08 09:04:50|407.8|407.6|407.8|407.6|407.8|407.6|407.7|407.6|845
1751965500000|2025-07-08 09:05:00|407.7|407.5|407.7|407.6|407.7|407.6|407.6|407.5|1223
1751965510000|2025-07-08 09:05:10||407.5||407.5||407.5||407.5|0
1751965590000|2025-07-08 09:06:30|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|398
1751965640000|2025-07-08 09:07:20|407.5||407.5||407.5||407.5||813
1751965660000|2025-07-08 09:07:40|407.6||407.6||407.6||407.6||0
1751965710000|2025-07-08 09:08:30|||||||||1000
1751965740000|2025-07-08 09:09:00|||||||||1500
1751965790000|2025-07-08 09:09:50|||||||||350
1751965800000|2025-07-08 09:10:00||407.5||407.5||407.5||407.5|0
1751965810000|2025-07-08 09:10:10|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|105
1751965850000|2025-07-08 09:10:50|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|562
1751965860000|2025-07-08 09:11:00|407.5|407.4|407.6|407.4|407.6|407.4|407.5|407.3|1935
1751966040000|2025-07-08 09:14:00||407.5||407.5||407.5||407.5|0
1751966060000|2025-07-08 09:14:20|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|895
1751966080000|2025-07-08 09:14:40|||||||||500
1751966100000|2025-07-08 09:15:00|407.6||407.6||407.6||407.6||0
1751966110000|2025-07-08 09:15:10|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|1878
1751966220000|2025-07-08 09:17:00|407.9|407.6|407.9|407.7|407.9|407.7|407.9|407.6|4066
1751966230000|2025-07-08 09:17:10||407.8||407.8||407.8||407.8|0
1751966240000|2025-07-08 09:17:20|408||408||408||408||744
1751966280000|2025-07-08 09:18:00|408.1|407.9|408|407.9|408.1|407.9|408|407.9|996
1751966290000|2025-07-08 09:18:10|408.1||408.1||408.1||408.1||718
1751966380000|2025-07-08 09:19:40|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1143
1751966400000|2025-07-08 09:20:00||408||408||408||408|82
1751966460000|2025-07-08 09:21:00|408.1||408.1||408.1||408.1||2506
1751966470000|2025-07-08 09:21:10|||||||||2500
1751966480000|2025-07-08 09:21:20|408.2||408.2||408.2||408.2||2349
1751966520000|2025-07-08 09:22:00|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|532
1751966580000|2025-07-08 09:23:00|408|407.8|408|407.8|408|407.8|408|407.8|0
1751966610000|2025-07-08 09:23:30|407.9||408||408||407.9||1
1751966640000|2025-07-08 09:24:00|408.1|408|408.1|408|408.1|408|408.1|408|2451
1751966670000|2025-07-08 09:24:30|408|407.9|408|407.9|408|407.9|408|407.9|802
1751966690000|2025-07-08 09:24:50||407.8||407.9||407.9||407.8|0
1751966700000|2025-07-08 09:25:00||407.8||407.8||407.8||407.8|747
1751966710000|2025-07-08 09:25:10||407.9||407.9||407.9||407.9|1498
1751966730000|2025-07-08 09:25:30||407.8||407.8||407.8||407.8|2313
1751966940000|2025-07-08 09:29:00|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|1319
1751967000000|2025-07-08 09:30:00|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|1068
1751967030000|2025-07-08 09:30:30|407.8||407.8||407.8||407.8||0
1751967060000|2025-07-08 09:31:00||407.7||407.7||407.7||407.7|1500
1751967080000|2025-07-08 09:31:20|407.9||407.8||407.9||407.8||803
1751967090000|2025-07-08 09:31:30|407.9||407.9||407.9||407.9||0
1751967130000|2025-07-08 09:32:10|407.8||407.8||407.8||407.8||0
1751967170000|2025-07-08 09:32:50|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|3127
1751967200000|2025-07-08 09:33:20|407.8|407.7|407.7|407.6|407.8|407.7|407.7|407.6|3035
1751967240000|2025-07-08 09:34:00|||||||||25
1751967260000|2025-07-08 09:34:20|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|787
1751967420000|2025-07-08 09:37:00|407.9||407.9||407.9||407.9||715
1751967450000|2025-07-08 09:37:30|407.8||407.8||407.8||407.8||0
1751967460000|2025-07-08 09:37:40|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|945
1751967470000|2025-07-08 09:37:50|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|1103
1751967510000|2025-07-08 09:38:30|407.9||407.9||407.9||407.9||1142
1751967620000|2025-07-08 09:40:20||407.8||407.8||407.8||407.8|0
1751967630000|2025-07-08 09:40:30|408||408||408||408||1392
1751967640000|2025-07-08 09:40:40||407.9||407.9||407.9||407.8|979
1751967650000|2025-07-08 09:40:50||407.8||407.8||407.8||407.8|43
1751967660000|2025-07-08 09:41:00|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|791
1751967670000|2025-07-08 09:41:10|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|490
1751967700000|2025-07-08 09:41:40|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1751967770000|2025-07-08 09:42:50|407.6||407.6||407.6||407.6||0
1751967840000|2025-07-08 09:44:00|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.5|1509
1751967850000|2025-07-08 09:44:10|||||||||956
1751967860000|2025-07-08 09:44:20|407.8||407.8||407.8||407.8||210
1751967890000|2025-07-08 09:44:50|407.7||407.7||407.7||407.7||0
1751967900000|2025-07-08 09:45:00|407.8||407.8||407.8||407.8||706
1751967960000|2025-07-08 09:46:00|407.7||407.7||407.7||407.7||797
1751967980000|2025-07-08 09:46:20||407.5||407.5||407.5||407.5|759
1751968010000|2025-07-08 09:46:50|407.6||407.7||407.7||407.6||500
1751968080000|2025-07-08 09:48:00|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|802
1751968270000|2025-07-08 09:51:10|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|820
1751968280000|2025-07-08 09:51:20|407.9|407.8|408|407.8|408|407.8|407.9|407.8|2999
1751968290000|2025-07-08 09:51:30|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|857
1751968310000|2025-07-08 09:51:50|407.8||407.8||407.8||407.8||0
1751968320000|2025-07-08 09:52:00|407.9|407.8|407.9|407.7|407.9|407.8|407.9|407.7|3350
1751968350000|2025-07-08 09:52:30|407.8||407.9||407.9||407.8||1185
1751968360000|2025-07-08 09:52:40|407.8||407.8||407.8||407.8||0
1751968380000|2025-07-08 09:53:00|407.9||407.9||407.9||407.9||740
1751968440000|2025-07-08 09:54:00||407.8||407.8||407.8||407.8|1110
1751968450000|2025-07-08 09:54:10|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|2237
1751968510000|2025-07-08 09:55:10|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1751968530000|2025-07-08 09:55:30|||||||||1300
1751968610000|2025-07-08 09:56:50|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|734
1751968620000|2025-07-08 09:57:00|407.9||407.9||407.9||407.9||1842
1751968660000|2025-07-08 09:57:40|||||||||1572
1751968710000|2025-07-08 09:58:30|||||||||370
1751968750000|2025-07-08 09:59:10|||||||||151
1751968790000|2025-07-08 09:59:50|||||||||370
1751968820000|2025-07-08 10:00:20|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|0
1751968840000|2025-07-08 10:00:40|408|407.7|407.9|407.8|408|407.8|407.9|407.7|3011
1751968860000|2025-07-08 10:01:00|408||407.9||408||407.9||768
1751968880000|2025-07-08 10:01:20|408||408||408||408||371
1751968900000|2025-07-08 10:01:40||407.9||407.9||407.9||407.9|0
1751968910000|2025-07-08 10:01:50||407.8||407.8||407.8||407.8|796
1751968940000|2025-07-08 10:02:20|407.9||407.9||407.9||407.9||0
1751968960000|2025-07-08 10:02:40|408||408||408||408||0
1751969020000|2025-07-08 10:03:40|407.9|407.7|407.8|407.7|407.9|407.7|407.8|407.7|1063
1751969040000|2025-07-08 10:04:00|407.9||407.9||407.9||407.9||890
1751969060000|2025-07-08 10:04:20|408|407.8|408|407.8|408|407.8|408|407.8|0
1751969100000|2025-07-08 10:05:00|408.1|407.9|408.1|408|408.1|408|408.1|407.9|3709
1751969140000|2025-07-08 10:05:40|||||||||220
1751969180000|2025-07-08 10:06:20|408.2||408.2||408.2||408.2||1082
1751969400000|2025-07-08 10:10:00|||||||||712
1751969480000|2025-07-08 10:11:20|||||||||583
1751969540000|2025-07-08 10:12:20||408.1||408.1||408.1||408.1|398
1751969560000|2025-07-08 10:12:40|408.4|408.2|408.4|408.3|408.4|408.3|408.4|408.2|842
1751969580000|2025-07-08 10:13:00||408.2||408.2||408.2||408.2|1188
1751969630000|2025-07-08 10:13:50|408.3||408.3||408.3||408.3||1190
1751969730000|2025-07-08 10:15:30|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|3263
1751969760000|2025-07-08 10:16:00||408.2||408.2||408.2||408.2|108
1751969850000|2025-07-08 10:17:30|408.5|408.3|408.5|408.4|408.5|408.4|408.5|408.3|3778
1751969880000|2025-07-08 10:18:00|408.6||408.6||408.6||408.6||740
1751970000000|2025-07-08 10:20:00|408.5||408.6||408.6||408.5||285
1751970100000|2025-07-08 10:21:40|||||||||75
1751970190000|2025-07-08 10:23:10|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|741
1751970210000|2025-07-08 10:23:30|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|1412
1751970250000|2025-07-08 10:24:10||408.5||408.5||408.5||408.5|0
1751970260000|2025-07-08 10:24:20||408.4||408.4||408.4||408.4|727
1751970290000|2025-07-08 10:24:50|408.5||408.5||408.5||408.5||0
1751970440000|2025-07-08 10:27:20|||||||||874
1751970480000|2025-07-08 10:28:00|||||||||1582
1751970570000|2025-07-08 10:29:30|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|0
1751970580000|2025-07-08 10:29:40|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|0
1751970620000|2025-07-08 10:30:20|||||||||246
1751970660000|2025-07-08 10:31:00|408.6||408.6||408.6||408.6||150
1751970690000|2025-07-08 10:31:30|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|717
1751970940000|2025-07-08 10:35:40|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|200
1751970980000|2025-07-08 10:36:20|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1110
1751970990000|2025-07-08 10:36:30|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|1268
1751971080000|2025-07-08 10:38:00||408.6||408.6||408.6||408.6|0
1751971320000|2025-07-08 10:42:00|408.7|408.7|408.8|408.7|408.8|408.7|408.7|408.7|2000
1751971420000|2025-07-08 10:43:40|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|110
1751971510000|2025-07-08 10:45:10|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|1110
1751971530000|2025-07-08 10:45:30||408.6||408.6||408.6||408.6|869
1751971580000|2025-07-08 10:46:20|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|2340
1751971590000|2025-07-08 10:46:30|||||||||797
1751971600000|2025-07-08 10:46:40|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|2262
1751971630000|2025-07-08 10:47:10|||||||||4760
1751971640000|2025-07-08 10:47:20|408.7||408.7||408.7||408.7||0
1751971670000|2025-07-08 10:47:50|408.6||408.6||408.6||408.6||2467
1751971680000|2025-07-08 10:48:00||408.4||408.4||408.4||408.4|798
1751971760000|2025-07-08 10:49:20|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|0
1751971820000|2025-07-08 10:50:20|408.8|408.6|408.7|408.6|408.8|408.6|408.7|408.6|800
1751971830000|2025-07-08 10:50:30|||||||||370
1751971860000|2025-07-08 10:51:00|||||||||757
1751971900000|2025-07-08 10:51:40|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|405
1751972020000|2025-07-08 10:53:40|408.7|408.6|408.7|408.6|408.8|408.6|408.7|408.6|3031
1751972030000|2025-07-08 10:53:50|||||||||740
1751972140000|2025-07-08 10:55:40|||||||||1022
1751972220000|2025-07-08 10:57:00|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|939
1751972300000|2025-07-08 10:58:20|||||||||230
1751972330000|2025-07-08 10:58:50|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|850
1751972430000|2025-07-08 11:00:30|408.4|408.3|408.5|408.3|408.5|408.3|408.4|408.3|0
1751972460000|2025-07-08 11:01:00|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|1552
1751972520000|2025-07-08 11:02:00|408.3||408.3||408.3||408.3||0
1751972600000|2025-07-08 11:03:20|408.2|408.1|408.2|408|408.2|408.1|408.2|408|671
1751972720000|2025-07-08 11:05:20|||||||||500
1751972750000|2025-07-08 11:05:50||408.1||408.1||408.1||408.1|2011
1751972850000|2025-07-08 11:07:30|408.3||408.2||408.3||408.2||0
1751972860000|2025-07-08 11:07:40|408.3||408.3||408.3||408.3||100
1751972930000|2025-07-08 11:08:50||408.2||408.2||408.2||408.2|0
1751973010000|2025-07-08 11:10:10|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1287
1751973090000|2025-07-08 11:11:30|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|36
1751973130000|2025-07-08 11:12:10||408.1||408.1||408.1||408.1|0
1751973170000|2025-07-08 11:12:50|408.2||408.2||408.2||408.2||0
1751973270000|2025-07-08 11:14:30|408.3||408.2||408.3||408.2||370
1751973300000|2025-07-08 11:15:00|408.3||408.3||408.3||408.3||805
1751973310000|2025-07-08 11:15:10|408.2||408.2||408.2||408.2||0
1751973320000|2025-07-08 11:15:20|408.3||408.2||408.3||408.2||0
1751973360000|2025-07-08 11:16:00|408.3||408.2||408.3||408.2||0
1751973480000|2025-07-08 11:18:00|||||||||500
1751973510000|2025-07-08 11:18:30|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|370
1751973560000|2025-07-08 11:19:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|190
1751973600000|2025-07-08 11:20:00|408.3||408.3||408.3||408.3||740
1751973610000|2025-07-08 11:20:10||408.2||408.2||408.2||408.1|0
1751973930000|2025-07-08 11:25:30|||||||||130
1751973980000|2025-07-08 11:26:20|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|370
1751974020000|2025-07-08 11:27:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|1334
1751974080000|2025-07-08 11:28:00|||||||||2000
1751974100000|2025-07-08 11:28:20|||||||||818
1751974160000|2025-07-08 11:29:20||408.1||408.1||408.1||408.1|150
1751974180000|2025-07-08 11:29:40|408.2||408.2||408.2||408.2||0
1751974200000|2025-07-08 11:30:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|571
1751974210000|2025-07-08 11:30:10|||||||||615
1751974230000|2025-07-08 11:30:30|||||||||1075
1751974330000|2025-07-08 11:32:10||408.1||408.1||408.1||408.1|143
1751974360000|2025-07-08 11:32:40|408.2||408.2||408.2||408.2||0
1751974420000|2025-07-08 11:33:40|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|740
1751974550000|2025-07-08 11:35:50|||||||||370
1751974770000|2025-07-08 11:39:30|||||||||2500
1751974940000|2025-07-08 11:42:20|||||||||589
1751974950000|2025-07-08 11:42:30||408.1||408.1||408.1||408.1|0
1751974960000|2025-07-08 11:42:40|408.2||408.2||408.2||408.2||0
1751975010000|2025-07-08 11:43:30|408.1|408|408.1|408|408.1|408|408.1|408|873
1751975040000|2025-07-08 11:44:00|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1171
1751975100000|2025-07-08 11:45:00|||||||||705
1751975110000|2025-07-08 11:45:10|408.1|408|408.1|407.9|408.1|408|408.1|407.9|0
1751975350000|2025-07-08 11:49:10|||||||||1000
1751975490000|2025-07-08 11:51:30|408||408||408||408||0
1751975500000|2025-07-08 11:51:40|408.1||408||408.1||408||740
1751975520000|2025-07-08 11:52:00|408.1|408|408.1|408|408.1|408|408.1|408|0
1751975560000|2025-07-08 11:52:40|||||||||1180
1751975640000|2025-07-08 11:54:00||407.9||407.9||407.9||407.9|981
1751975730000|2025-07-08 11:55:30|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1751975780000|2025-07-08 11:56:20|408|407.9|408|407.9|408|407.9|408|407.9|1850
1751975810000|2025-07-08 11:56:50|407.9|407.8|407.8|407.7|407.9|407.8|407.8|407.7|6448
1751975820000|2025-07-08 11:57:00|||||||||873
1751975890000|2025-07-08 11:58:10|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|1480
1751975940000|2025-07-08 11:59:00|||||||||84
1751976030000|2025-07-08 12:00:30|408|407.9|408|407.9|408|407.9|408|407.9|370
1751976040000|2025-07-08 12:00:40|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|930
1751976070000|2025-07-08 12:01:10|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1751976120000|2025-07-08 12:02:00|||||||||810
1751976140000|2025-07-08 12:02:20||407.6||407.6||407.6||407.6|0
1751976180000|2025-07-08 12:03:00|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|403
1751976320000|2025-07-08 12:05:20|408|407.8|408|407.9|408|407.9|408|407.8|819
1751976330000|2025-07-08 12:05:30|408.1|408|408.1|408|408.1|408|408.1|408|1850
1751976340000|2025-07-08 12:05:40|408|407.9|408.1|408|408.1|408|408|407.9|0
1751976370000|2025-07-08 12:06:10|408|407.9|408.1|407.9|408.1|407.9|408|407.9|153
1751976400000|2025-07-08 12:06:40||408||408||408||408|0
1751976410000|2025-07-08 12:06:50||407.9||407.9||407.9||407.9|936
1751976430000|2025-07-08 12:07:10|408||408||408||408||0
1751976520000|2025-07-08 12:08:40|408.1||408.1||408.1||408.1||740
1751976540000|2025-07-08 12:09:00|408||408||408||408||898
1751976600000|2025-07-08 12:10:00|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|878
1751976660000|2025-07-08 12:11:00|408.1|407.9|408.1|408|408.1|408|408.1|407.9|0
1751976670000|2025-07-08 12:11:10|||||||||2854
1751976700000|2025-07-08 12:11:40||407.9||407.9||407.9||407.9|0
1751976710000|2025-07-08 12:11:50||408||408||408||408|0
1751976720000|2025-07-08 12:12:00|408|407.8|408|407.8|408|407.8|408|407.8|0
1751976850000|2025-07-08 12:14:10|408.1|407.9|408.1|408|408.1|408|408.1|407.9|775
1751976860000|2025-07-08 12:14:20|408|407.9|408.1|407.9|408.1|407.9|408|407.9|851
1751976910000|2025-07-08 12:15:10|408||408||408||408||0
1751976920000|2025-07-08 12:15:20|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|1361
1751976930000|2025-07-08 12:15:30|||||||||589
1751976950000|2025-07-08 12:15:50|407.8|407.7|407.9|407.8|407.9|407.8|407.8|407.7|961
1751976980000|2025-07-08 12:16:20||407.7||407.7||407.7||407.7|0
1751976990000|2025-07-08 12:16:30||407.8||407.8||407.8||407.8|0
1751977020000|2025-07-08 12:17:00|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1751977110000|2025-07-08 12:18:30|407.7|407.6|407.6|407.5|407.7|407.6|407.6|407.5|1956
1751977120000|2025-07-08 12:18:40|||||||||1964
1751977140000|2025-07-08 12:19:00|||||||||370
1751977180000|2025-07-08 12:19:40|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1751977200000|2025-07-08 12:20:00|407.8||407.8||407.8||407.8||744
1751977210000|2025-07-08 12:20:10|407.7||407.7||407.7||407.7||0
1751977220000|2025-07-08 12:20:20|407.6|407.5|407.7|407.5|407.7|407.5|407.6|407.5|0
1751977260000|2025-07-08 12:21:00|407.5|407.3|407.4|407.3|407.5|407.3|407.4|407.3|3233
1751977280000|2025-07-08 12:21:20|||||||||784
1751977310000|2025-07-08 12:21:50|||||||||2365
1751977330000|2025-07-08 12:22:10|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|766
1751977400000|2025-07-08 12:23:20|407.6||407.6||407.6||407.6||30
1751977410000|2025-07-08 12:23:30|407.5||407.5||407.5||407.5||0
1751977510000|2025-07-08 12:25:10|407.4|407.2|407.3|407.1|407.4|407.2|407.3|407.1|1688
1751977560000|2025-07-08 12:26:00|407.4|407.3|407.5|407.4|407.5|407.4|407.4|407.3|4556
1751977600000|2025-07-08 12:26:40|||||||||113
1751977610000|2025-07-08 12:26:50|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|370
1751977640000|2025-07-08 12:27:20||407.4||407.4||407.4||407.4|716
1751977660000|2025-07-08 12:27:40|407.5||407.6||407.6||407.5||0
1751977680000|2025-07-08 12:28:00|407.5|407.3|407.4|407.3|407.5|407.3|407.4|407.3|874
1751977730000|2025-07-08 12:28:50|407.5||407.5||407.5||407.5||1110
1751977800000|2025-07-08 12:30:00|407.4||407.4||407.4||407.4||0
1751977820000|2025-07-08 12:30:20|407.5||407.5||407.5||407.5||9
1751977860000|2025-07-08 12:31:00||407.4||407.4||407.4||407.4|185
1751977890000|2025-07-08 12:31:30|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|942
1751977940000|2025-07-08 12:32:20|407.2|407|407.2|407|407.2|407|407.2|407|1945
1751977960000|2025-07-08 12:32:40||407.1||407.1||407.1||407.1|747
1751978040000|2025-07-08 12:34:00|407.1|407|407.2|407.1|407.2|407.1|407.1|407|3762
1751978050000|2025-07-08 12:34:10|||||||||893
1751978090000|2025-07-08 12:34:50|||||||||3000
1751978160000|2025-07-08 12:36:00|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|740
1751978220000|2025-07-08 12:37:00|407.5|407.3|407.5|407.4|407.5|407.4|407.5|407.3|2194
1751978230000|2025-07-08 12:37:10|407.4|407.3|407.5|407.3|407.5|407.3|407.4|407.3|1371
1751978280000|2025-07-08 12:38:00|407.4||407.4||407.4||407.4||0
1751978340000|2025-07-08 12:39:00|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|0
1751978380000|2025-07-08 12:39:40|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|370
1751978430000|2025-07-08 12:40:30|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|370
1751978460000|2025-07-08 12:41:00|408|407.8|408|407.8|408|407.8|408|407.8|161
1751978540000|2025-07-08 12:42:20|407.9||408||408||407.9||552
1751978570000|2025-07-08 12:42:50|407.9|407.6|407.8|407.6|407.9|407.6|407.8|407.6|621
1751978630000|2025-07-08 12:43:50|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|4704
1751978640000|2025-07-08 12:44:00|407.7||407.7||407.7||407.7||0
1751978720000|2025-07-08 12:45:20|407.6||407.6||407.6||407.6||0
1751978870000|2025-07-08 12:47:50|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|1463
1751978930000|2025-07-08 12:48:50|407.4|407.3|407.5|407.4|407.5|407.4|407.4|407.3|1076
1751978940000|2025-07-08 12:49:00|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|1571
1751978960000|2025-07-08 12:49:20||407.2||407.2||407.2||407.2|0
1751979020000|2025-07-08 12:50:20|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|1486
1751979040000|2025-07-08 12:50:40|407.4||407.4||407.4||407.4||100
1751979060000|2025-07-08 12:51:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|370
1751979070000|2025-07-08 12:51:10|407.6||407.6||407.6||407.6||1850
1751979120000|2025-07-08 12:52:00|407.5||407.5||407.5||407.5||0
1751979160000|2025-07-08 12:52:40|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|707
1751979170000|2025-07-08 12:52:50||407.1||407.1||407.1||407.1|164
1751979190000|2025-07-08 12:53:10||407.2||407.2||407.2||407.2|0
1751979220000|2025-07-08 12:53:40|407.4||407.4||407.4||407.4||1498
1751979370000|2025-07-08 12:56:10||407.3||407.3||407.3||407.3|740
1751979390000|2025-07-08 12:56:30|||||||||636
1751979420000|2025-07-08 12:57:00|407.5||407.4||407.5||407.4||0
1751979470000|2025-07-08 12:57:50|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|888
1751979530000|2025-07-08 12:58:50|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|812
1751979580000|2025-07-08 12:59:40|407.5|407.4|407.6|407.4|407.6|407.4|407.5|407.4|74
1751979590000|2025-07-08 12:59:50|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1751979620000|2025-07-08 13:00:20|407.6|407.4|407.7|407.5|407.7|407.5|407.6|407.4|1797
1751979670000|2025-07-08 13:01:10|407.6||407.6||407.6||407.6||0
1751979680000|2025-07-08 13:01:20|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|370
1751979750000|2025-07-08 13:02:30|407.6|407.5|407.6|407.4|407.6|407.5|407.6|407.4|1882
1751979830000|2025-07-08 13:03:50|407.5||407.5||407.5||407.5||0
1751979840000|2025-07-08 13:04:00|407.6||407.6||407.6||407.6||1744
1751979890000|2025-07-08 13:04:50|||||||||2352
1751979950000|2025-07-08 13:05:50|407.5||407.5||407.5||407.5||0
1751980020000|2025-07-08 13:07:00|||||||||1157
1751980080000|2025-07-08 13:08:00|||||||||930
1751980100000|2025-07-08 13:08:20|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|370
1751980290000|2025-07-08 13:11:30|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1751980310000|2025-07-08 13:11:50||407.3||407.3||407.3||407.3|1397
1751980350000|2025-07-08 13:12:30||407.4||407.4||407.4||407.4|0
1751980390000|2025-07-08 13:13:10|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|740
1751980420000|2025-07-08 13:13:40|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1751980460000|2025-07-08 13:14:20|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|1488
1751980560000|2025-07-08 13:16:00|||||||||2420
1751980650000|2025-07-08 13:17:30|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|189
1751980670000|2025-07-08 13:17:50|407.6|407.5|407.7|407.5|407.7|407.5|407.6|407.5|0
1751980710000|2025-07-08 13:18:30|407.6||407.6||407.6||407.6||0
1751980770000|2025-07-08 13:19:30|||||||||1
1751980800000|2025-07-08 13:20:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|1440
1751980930000|2025-07-08 13:22:10|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1751980950000|2025-07-08 13:22:30||407.2||407.2||407.2||407.2|882
1751980970000|2025-07-08 13:22:50||407.3||407.3||407.3||407.3|0
1751981020000|2025-07-08 13:23:40|407.5|407.4|407.5|407.3|407.5|407.4|407.5|407.3|938
1751981110000|2025-07-08 13:25:10|407.4||407.4||407.4||407.4||0
1751981120000|2025-07-08 13:25:20|407.5||407.5||407.5||407.5||61
1751981160000|2025-07-08 13:26:00|407.7|407.6|407.8|407.6|407.8|407.6|407.7|407.6|2958
1751981200000|2025-07-08 13:26:40|407.9|407.7|407.9|407.8|407.9|407.8|407.9|407.7|1480
1751981220000|2025-07-08 13:27:00|408|407.9|408|407.8|408|407.9|408|407.8|904
1751981350000|2025-07-08 13:29:10|408.1|407.9|408|407.9|408.1|407.9|408|407.9|910
1751981370000|2025-07-08 13:29:30|||||||||881
1751981390000|2025-07-08 13:29:50||407.8||407.8||407.8||407.8|1526
1751981400000|2025-07-08 13:30:00|407.9|407.7|407.8|407.7|407.9|407.7|407.8|407.7|866
1751981410000|2025-07-08 13:30:10||407.6||407.6||407.6||407.6|1629
1751981440000|2025-07-08 13:30:40|||||||||230
1751981460000|2025-07-08 13:31:00|407.9|407.7|407.9|407.8|408|407.8|407.9|407.7|906
1751981480000|2025-07-08 13:31:20|408|407.9|408.1|407.9|408.1|407.9|408|407.9|1762
1751981490000|2025-07-08 13:31:30|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|150
1751981500000|2025-07-08 13:31:40|408.3|408.2|408.3|408.1|408.3|408.2|408.3|408.1|2283
1751981520000|2025-07-08 13:32:00|408.4|408.2|408.5|408.3|408.5|408.3|408.4|408.2|1762
1751981530000|2025-07-08 13:32:10|408.4||408.5||408.5||408.4||0
1751981540000|2025-07-08 13:32:20|408.4|408.4|408.4|408.3|408.4|408.4|408.4|408.3|72
1751981550000|2025-07-08 13:32:30|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|2374
1751981560000|2025-07-08 13:32:40|||||||||759
1751981580000|2025-07-08 13:33:00|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|740
1751981590000|2025-07-08 13:33:10|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|0
1751981600000|2025-07-08 13:33:20|408.3|408.3|408.3|408.2|408.3|408.3|408.3|408.2|1014
1751981630000|2025-07-08 13:33:50|||||||||774
1751981640000|2025-07-08 13:34:00||408.1||408.1||408.1||408.1|0
1751981660000|2025-07-08 13:34:20|408.1|408|408.1|408|408.1|408|408.1|408|0
1751981670000|2025-07-08 13:34:30|||||||||993
1751981680000|2025-07-08 13:34:40|408.2|408.1|408.3|408.1|408.3|408.1|408.1|408.1|0
1751981700000|2025-07-08 13:35:00|408.2|408|408.1|408|408.2|408|408.1|408|427
1751981710000|2025-07-08 13:35:10|408|407.9|408.1|407.9|408.1|407.9|408|407.9|2252
1751981760000|2025-07-08 13:36:00|408.2|408|408.2|408|408.2|408|408.2|408|370
1751981770000|2025-07-08 13:36:10|408.1||408.1||408.1||408.1||0
1751981820000|2025-07-08 13:37:00|408|407.8|407.8|407.7|408|407.8|407.8|407.7|1755
1751981830000|2025-07-08 13:37:10|||||||||150
1751981880000|2025-07-08 13:38:00|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1751981900000|2025-07-08 13:38:20|||||||||1762
1751981910000|2025-07-08 13:38:30|||||||||909
1751981930000|2025-07-08 13:38:50|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|1196
1751981940000|2025-07-08 13:39:00||407.6||407.7||407.7||407.6|0
1751981950000|2025-07-08 13:39:10|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|370
1751982010000|2025-07-08 13:40:10|408|407.9|408|407.9|408|407.9|408|407.9|0
1751982020000|2025-07-08 13:40:20|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|848
1751982050000|2025-07-08 13:40:50|408|407.9|408|407.9|408|407.9|408|407.9|370
1751982080000|2025-07-08 13:41:20||407.8||407.8||407.8||407.8|935
1751982110000|2025-07-08 13:41:50||407.9||407.9||407.9||407.9|0
1751982120000|2025-07-08 13:42:00|408.1|408|408.1|407.9|408.1|408|408.1|407.9|5286
1751982180000|2025-07-08 13:43:00||408||408||408||408|1762
1751982200000|2025-07-08 13:43:20|408.2|408.1|408.3|408.2|408.3|408.2|408.2|408.1|370
1751982210000|2025-07-08 13:43:30||408.1||408.2||408.2||408.1|0
1751982220000|2025-07-08 13:43:40|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|174
1751982240000|2025-07-08 13:44:00|408.5||408.5||408.5||408.5||0
1751982260000|2025-07-08 13:44:20|408.4||408.4||408.4||408.4||2070
1751982270000|2025-07-08 13:44:30|408.5||408.5||408.5||408.5||370
1751982280000|2025-07-08 13:44:40||408.4||408.4||408.4||408.4|0
1751982290000|2025-07-08 13:44:50|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1935
1751982370000|2025-07-08 13:46:10|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|370
1751982390000|2025-07-08 13:46:30|||||||||1400
1751982410000|2025-07-08 13:46:50|408.6||408.6||408.6||408.6||1325
1751982460000|2025-07-08 13:47:40|408.5||408.5||408.5||408.5||0
1751982530000|2025-07-08 13:48:50|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|1392
1751982550000|2025-07-08 13:49:10||408.4||408.4||408.4||408.4|1869
1751982610000|2025-07-08 13:50:10|408.5||408.5||408.5||408.5||0
1751982640000|2025-07-08 13:50:40|408.6||408.6||408.6||408.6||740
1751982680000|2025-07-08 13:51:20|408.8|408.6|408.7|408.6|408.8|408.6|408.7|408.6|380
1751982720000|2025-07-08 13:52:00|408.6|408.5|408.6|408.4|408.6|408.5|408.6|408.4|2330
1751982740000|2025-07-08 13:52:20|408.5||408.5||408.5||408.5||0
1751982750000|2025-07-08 13:52:30|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|1336
1751982760000|2025-07-08 13:52:40|408.7||408.7||408.7||408.7||87
1751982770000|2025-07-08 13:52:50||408.6||408.5||408.6||408.5|0
1751982820000|2025-07-08 13:53:40|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|269
1751982830000|2025-07-08 13:53:50||408.7||408.7||408.7||408.7|121
1751982860000|2025-07-08 13:54:20|408.9||408.9||408.9||408.9||259
1751982870000|2025-07-08 13:54:30|408.8||408.8||408.8||408.8||1187
1751982880000|2025-07-08 13:54:40|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|150
1751982930000|2025-07-08 13:55:30|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|0
1751982960000|2025-07-08 13:56:00|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|776
1751982980000|2025-07-08 13:56:20|408.8||408.8||408.8||408.8||231
1751982990000|2025-07-08 13:56:30|408.7||408.7||408.7||408.7||0
1751983010000|2025-07-08 13:56:50|408.8||408.8||408.8||408.8||0
1751983040000|2025-07-08 13:57:20||408.7||408.7||408.7||408.7|0
1751983070000|2025-07-08 13:57:50|||||||||370
1751983090000|2025-07-08 13:58:10|||||||||709
1751983200000|2025-07-08 14:00:00|408.7|408.6|408.7|408.5|408.7|408.6|408.6|408.5|4196
1751983220000|2025-07-08 14:00:20|408.6|408.3|408.6|408.4|408.6|408.5|408.5|408.3|2178
1751983230000|2025-07-08 14:00:30||408.5||408.5||408.5||408.5|0
1751983240000|2025-07-08 14:00:40|408.7|408.6|408.7|408.5|408.7|408.6|408.7|408.5|1488
1751983340000|2025-07-08 14:02:20|408.8|408.6|408.8|408.7|408.8|408.7|408.8|408.6|822
1751983350000|2025-07-08 14:02:30|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|499
1751983360000|2025-07-08 14:02:40||408.5||408.5||408.5||408.5|0
1751983380000|2025-07-08 14:03:00|408.6|408.4|408.4|408.3|408.6|408.4|408.4|408.3|1111
1751983390000|2025-07-08 14:03:10|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|2205
1751983430000|2025-07-08 14:03:50|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|760
1751983440000|2025-07-08 14:04:00||408.4||408.4||408.4||408.4|761
1751983450000|2025-07-08 14:04:10|408.5|408.5|408.6|408.5|408.6|408.5|408.5|408.5|0
1751983470000|2025-07-08 14:04:30|408.7|408.6|408.6|408.5|408.7|408.6|408.6|408.5|1399
1751983490000|2025-07-08 14:04:50|408.7||408.7||408.7||408.7||0
1751983510000|2025-07-08 14:05:10|408.8|408.6|408.8|408.7|408.8|408.7|408.8|408.6|370
1751983540000|2025-07-08 14:05:40|409|408.9|409.1|408.9|409.1|409|409|408.9|1532
1751983560000|2025-07-08 14:06:00|409||409||409||409||855
1751983570000|2025-07-08 14:06:10|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|5528
1751983580000|2025-07-08 14:06:20|409|408.9|409|408.9|409|408.9|409|408.9|1850
1751983600000|2025-07-08 14:06:40|409.1|409|409.1|409|409.1|409|409.1|409|1339
1751983610000|2025-07-08 14:06:50|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1751983620000|2025-07-08 14:07:00|409.3|409.2|409.4|409.2|409.4|409.2|409.3|409.2|740
1751983630000|2025-07-08 14:07:10||409.3||409.3||409.3||409.3|0
1751983640000|2025-07-08 14:07:20|409.5||409.4||409.5||409.4||1635
1751983660000|2025-07-08 14:07:40|409.5||409.4||409.5||409.4||0
1751983670000|2025-07-08 14:07:50|409.5||409.5||409.5||409.5||0
1751983680000|2025-07-08 14:08:00|409.4||409.4||409.4||409.4||0
1751983690000|2025-07-08 14:08:10|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|1983
1751983740000|2025-07-08 14:09:00|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|2444
1751983770000|2025-07-08 14:09:30|409.5||409.5||409.5||409.5||1244
1751983790000|2025-07-08 14:09:50|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|370
1751983800000|2025-07-08 14:10:00|409.5||409.6||409.6||409.5||0
1751983820000|2025-07-08 14:10:20|409.5||409.5||409.5||409.5||1244
1751983840000|2025-07-08 14:10:40|||||||||370
1751983860000|2025-07-08 14:11:00|||||||||590
1751983880000|2025-07-08 14:11:20|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1751983910000|2025-07-08 14:11:50|409.7||409.6||409.7||409.6||0
1751983920000|2025-07-08 14:12:00|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|1453
1751983930000|2025-07-08 14:12:10|409.6|409.5|409.5|409.4|409.6|409.5|409.5|409.4|916
1751983960000|2025-07-08 14:12:40|409.6||409.6||409.6||409.6||0
1751984000000|2025-07-08 14:13:20|409.5||409.6||409.6||409.5||0
1751984020000|2025-07-08 14:13:40|409.5|409.5|409.5|409.4|409.5|409.5|409.5|409.4|2100
1751984030000|2025-07-08 14:13:50|||||||||1055
1751984190000|2025-07-08 14:16:30|409.3|409.2|409.2|409.1|409.4|409.3|409.2|409.1|6574
1751984200000|2025-07-08 14:16:40|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|841
1751984240000|2025-07-08 14:17:20|409.4|409.3|409.4|409.2|409.4|409.3|409.4|409.2|1978
1751984270000|2025-07-08 14:17:50|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|2220
1751984310000|2025-07-08 14:18:30|409.4||409.4||409.4||409.4||0
1751984320000|2025-07-08 14:18:40|409.5||409.5||409.5||409.5||0
1751984410000|2025-07-08 14:20:10|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|83
1751984430000|2025-07-08 14:20:30|409.7||409.7||409.7||409.7||1235
1751984440000|2025-07-08 14:20:40|409.6||409.7||409.7||409.6||0
1751984460000|2025-07-08 14:21:00|409.8|409.6|409.8|409.7|409.8|409.7|409.8|409.6|0
1751984490000|2025-07-08 14:21:30|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|357
1751984500000|2025-07-08 14:21:40||409.5||409.5||409.5||409.5|963
1751984530000|2025-07-08 14:22:10|409.6||409.6||409.6||409.6||0
1751984540000|2025-07-08 14:22:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1751984550000|2025-07-08 14:22:30|||||||||804
1751984560000|2025-07-08 14:22:40||409.3||409.3||409.3||409.3|0
1751984620000|2025-07-08 14:23:40|409.6|409.4|409.6|409.5|409.6|409.5|409.6|409.4|1110
1751984630000|2025-07-08 14:23:50|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|793
1751984680000|2025-07-08 14:24:40||409.3||409.3||409.3||409.3|503
1751984750000|2025-07-08 14:25:50|409.4||409.4||409.4||409.4||2400
1751984860000|2025-07-08 14:27:40|409.5|409.4|409.4|409.3|409.5|409.4|409.4|409.3|3702
1751984940000|2025-07-08 14:29:00|||||||||925
1751984960000|2025-07-08 14:29:20|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|915
1751984980000|2025-07-08 14:29:40|||||||||1700
1751985000000|2025-07-08 14:30:00|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|290
1751985010000|2025-07-08 14:30:10|409.3|409.2|409.4|409.2|409.4|409.2|409.3|409.2|955
1751985100000|2025-07-08 14:31:40||409.3||409.3||409.3||409.3|0
1751985210000|2025-07-08 14:33:30|409.3|409.2|409.2|409.1|409.3|409.2|409.2|409.1|1809
1751985250000|2025-07-08 14:34:10||409||409||409||409|3737
1751985310000|2025-07-08 14:35:10|409.1||409.1||409.1||409.1||0
1751985350000|2025-07-08 14:35:50|409|408.9|409|408.9|409|408.9|409|408.9|2031
1751985360000|2025-07-08 14:36:00||408.8||408.9||408.9||408.8|851
1751985370000|2025-07-08 14:36:10||408.8||408.8||408.8||408.8|2757
1751985400000|2025-07-08 14:36:40||408.9||408.9||408.9||408.9|0
1751985420000|2025-07-08 14:37:00|409.1|409|409|408.9|409.1|409|409|408.9|49
1751985430000|2025-07-08 14:37:10|409.1|409|409.2|409.1|409.2|409.1|409.1|409|2382
1751985440000|2025-07-08 14:37:20|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|3427
1751985450000|2025-07-08 14:37:30|||||||||1642
1751985460000|2025-07-08 14:37:40|||||||||931
1751985470000|2025-07-08 14:37:50|409.4||409.4||409.4||409.4||2757
1751985480000|2025-07-08 14:38:00|409.3||409.3||409.3||409.3||0
1751985490000|2025-07-08 14:38:10|409.2|409.1|409.2|409|409.2|409.1|409.1|409|426
1751985500000|2025-07-08 14:38:20|||||||||85
1751985510000|2025-07-08 14:38:30|409.3|409.1|409.3|409.2|409.3|409.2|409.3|409.1|1515
1751985520000|2025-07-08 14:38:40|||||||||1549
1751985530000|2025-07-08 14:38:50|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|425
1751985540000|2025-07-08 14:39:00||409.2||409.2||409.2||409.2|904
1751985550000|2025-07-08 14:39:10||409.3||409.3||409.3||409.3|0
1751985560000|2025-07-08 14:39:20|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|364
1751985590000|2025-07-08 14:39:50|409.4||409.4||409.4||409.4||370
1751985620000|2025-07-08 14:40:20|409.3||409.3||409.4||409.3||1042
1751985650000|2025-07-08 14:40:50|||||||||1679
1751985660000|2025-07-08 14:41:00|409.4||409.4||409.4||409.4||3330
1751985670000|2025-07-08 14:41:10|409.3||409.3||409.3||409.3||193
1751985680000|2025-07-08 14:41:20|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|913
1751985740000|2025-07-08 14:42:20|409.1|409|409.1|409|409.1|409|409.1|409|150
1751985800000|2025-07-08 14:43:20||408.9||408.9||408.9||408.9|3
1751985820000|2025-07-08 14:43:40|409|408.8|408.9|408.8|409|408.8|408.9|408.8|6563
1751985830000|2025-07-08 14:43:50||408.7||408.7||408.7||408.7|0
1751985860000|2025-07-08 14:44:20||408.8||408.8||408.8||408.8|842
1751985880000|2025-07-08 14:44:40|409||409||409||409||2300
1751985890000|2025-07-08 14:44:50||408.9||408.9||408.9||408.9|0
1751985920000|2025-07-08 14:45:20|408.9|408.8|409.1|409|409.1|409|408.9|408.8|6060
1751985930000|2025-07-08 14:45:30|409.2|409.1|409.1|409|409.2|409.1|409.1|409|3220
1751985950000|2025-07-08 14:45:50|409.2|409.1|409.2|409|409.2|409.1|409.2|409|1130
1751985970000|2025-07-08 14:46:10|409|408.9|408.9|408.8|409.2|409|408.9|408.8|4345
1751985980000|2025-07-08 14:46:20|409|408.9|409|408.9|409|408.9|409|408.9|2401
1751985990000|2025-07-08 14:46:30|||||||||993
1751986000000|2025-07-08 14:46:40|||||||||1630
1751986010000|2025-07-08 14:46:50|409.1|409|409.2|409|409.2|409|409.1|409|4614
1751986060000|2025-07-08 14:47:40||409.1||409||409.1||409|1161
1751986070000|2025-07-08 14:47:50|||||||||1379
1751986080000|2025-07-08 14:48:00|409|408.9|409|408.9|409|408.9|409|408.9|840
1751986110000|2025-07-08 14:48:30|409.1|409|409.1|409|409.1|409|409.1|409|1854
1751986140000|2025-07-08 14:49:00|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|3330
1751986220000|2025-07-08 14:50:20|409.1|409|409.1|409|409.1|409|409.1|409|1911
1751986230000|2025-07-08 14:50:30|||||||||150
1751986240000|2025-07-08 14:50:40|||||||||934
1751986250000|2025-07-08 14:50:50|409|408.9|409|408.9|409|408.9|409|408.9|660
1751986260000|2025-07-08 14:51:00|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1498
1751986310000|2025-07-08 14:51:50|409|408.9|409|408.8|409|408.9|408.9|408.8|0
1751986320000|2025-07-08 14:52:00|408.9|408.7|408.9|408.8|408.9|408.8|408.8|408.7|2931
1751986350000|2025-07-08 14:52:30|409||408.9||409||408.9||933
1751986360000|2025-07-08 14:52:40|409||409||409||409||51
1751986380000|2025-07-08 14:53:00|408.9||408.9||408.9||408.9||837
1751986390000|2025-07-08 14:53:10|408.8|408.7|408.8|408.6|408.8|408.7|408.8|408.6|2070
1751986460000|2025-07-08 14:54:20|408.6|408.5|408.7|408.5|408.7|408.5|408.6|408.5|1157
1751986500000|2025-07-08 14:55:00||408.6||408.5||408.6||408.5|1041
1751986510000|2025-07-08 14:55:10|||||||||379
1751986530000|2025-07-08 14:55:30|408.6||408.6||408.6||408.6||124
1751986540000|2025-07-08 14:55:40|408.7||408.7||408.7||408.7||1033
1751986560000|2025-07-08 14:56:00|408.8|408.6|408.8|408.7|408.8|408.7|408.8|408.6|0
1751986580000|2025-07-08 14:56:20|||||||||743
1751986610000|2025-07-08 14:56:50|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|827
1751986620000|2025-07-08 14:57:00|408.8||408.8||408.8||408.8||666
1751986670000|2025-07-08 14:57:50|408.7||408.7||408.7||408.7||0
1751986700000|2025-07-08 14:58:20|408.6|408.5|408.6|408.5|408.7|408.6|408.6|408.5|1898
1751986710000|2025-07-08 14:58:30|||||||||2757
1751986750000|2025-07-08 14:59:10|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|1480
1751986760000|2025-07-08 14:59:20|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|3645
1751986780000|2025-07-08 14:59:40|||||||||3712
1751986790000|2025-07-08 14:59:50|408.9||408.9||408.9||408.9||0
1751986820000|2025-07-08 15:00:20|409|408.8|409.1|408.9|409.1|408.9|409|408.8|4237
1751986830000|2025-07-08 15:00:30|409||409||409||409||0
1751986840000|2025-07-08 15:00:40|408.9|408.8|409|408.8|409|408.9|408.9|408.8|1052
1751986850000|2025-07-08 15:00:50|408.9|408.9|408.9|408.8|408.9|408.9|408.9|408.8|2073
1751986860000|2025-07-08 15:01:00|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1751986900000|2025-07-08 15:01:40|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1110
1751986960000|2025-07-08 15:02:40|409|408.9|408.9|408.8|409|408.9|408.9|408.8|1126
1751987040000|2025-07-08 15:04:00|||||||||1306
1751987060000|2025-07-08 15:04:20||408.7||408.7||408.7||408.7|1200
1751987070000|2025-07-08 15:04:30|408.8||408.8||408.8||408.8||4004
1751987090000|2025-07-08 15:04:50|408.9||408.9||408.9||408.9||0
1751987150000|2025-07-08 15:05:50||408.8||408.7||408.8||408.7|1675
1751987180000|2025-07-08 15:06:20|409.1|408.8|409.1|408.9|409.1|408.9|409.1|408.8|274
1751987200000|2025-07-08 15:06:40|409|409|409.1|409|409.1|409|409|409|3678
1751987210000|2025-07-08 15:06:50|||||||||1060
1751987260000|2025-07-08 15:07:40|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|2960
1751987280000|2025-07-08 15:08:00|||||||||787
1751987300000|2025-07-08 15:08:20||409.2||409.2||409.2||409.1|0
1751987310000|2025-07-08 15:08:30||409.1||409.1||409.1||409.1|1019
1751987320000|2025-07-08 15:08:40|409.2||409.2||409.2||409.2||0
1751987340000|2025-07-08 15:09:00|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1751987360000|2025-07-08 15:09:20|409.2|409.1|409.2|409.1|409.3|409.1|409.2|409.1|1784
1751987400000|2025-07-08 15:10:00|409.3|409.2|409.3|409.1|409.3|409.2|409.3|409.1|1245
1751987410000|2025-07-08 15:10:10|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|1026
1751987420000|2025-07-08 15:10:20|409.3|409.2|409.4|409.2|409.4|409.2|409.3|409.2|1079
1751987450000|2025-07-08 15:10:50|409.3||409.3||409.3||409.3||0
1751987460000|2025-07-08 15:11:00|409.4||409.4||409.4||409.4||0
1751987520000|2025-07-08 15:12:00||409.3||409.3||409.3||409.3|1034
1751987540000|2025-07-08 15:12:20|||||||||370
1751987550000|2025-07-08 15:12:30|||||||||994
1751987560000|2025-07-08 15:12:40|||||||||771
1751987570000|2025-07-08 15:12:50||409.2||409.2||409.2||409.2|2070
1751987580000|2025-07-08 15:13:00|409.3||409.4||409.4||409.3||0
1751987590000|2025-07-08 15:13:10|409.3||409.3||409.3||409.3||1005
1751987600000|2025-07-08 15:13:20|409.4||409.3||409.4||409.3||2390
1751987610000|2025-07-08 15:13:30|409.4|409.3|409.4|409.3|409.4|409.3|409.3|409.2|4538
1751987620000|2025-07-08 15:13:40|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|10529
1751987640000|2025-07-08 15:14:00|409.4|409.3|409.6|409.5|409.6|409.5|409.4|409.3|6013
1751987650000|2025-07-08 15:14:10|||||||||1177
1751987660000|2025-07-08 15:14:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1751987670000|2025-07-08 15:14:30|||||||||1821
1751987680000|2025-07-08 15:14:40|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|3122
1751987700000|2025-07-08 15:15:00|409.8|409.7|409.8|409.6|409.8|409.7|409.8|409.6|0
1751987730000|2025-07-08 15:15:30|409.7||409.7||409.7||409.7||2777
1751987770000|2025-07-08 15:16:10|409.8|409.7|409.9|409.8|409.9|409.8|409.8|409.7|1807
1751987800000|2025-07-08 15:16:40|409.8|409.7|409.9|409.7|409.9|409.7|409.8|409.7|1618
1751987810000|2025-07-08 15:16:50||409.8||409.8||409.8||409.8|370
1751987820000|2025-07-08 15:17:00|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|4097
1751987830000|2025-07-08 15:17:10|||||||||127
1751987860000|2025-07-08 15:17:40|409.9||409.9||409.9||409.9||2000
1751987870000|2025-07-08 15:17:50|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|4204
1751987880000|2025-07-08 15:18:00|||||||||5355
1751987890000|2025-07-08 15:18:10|409.7|409.6|409.6|409.5|409.7|409.6|409.6|409.5|4950
1751987910000|2025-07-08 15:18:30|||||||||1899
1751987920000|2025-07-08 15:18:40|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1751987930000|2025-07-08 15:18:50|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|3447
1751987950000|2025-07-08 15:19:10|409.5||409.4||409.5||409.4||3722
1751987970000|2025-07-08 15:19:30|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|3447
1751987980000|2025-07-08 15:19:40|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|2091
1751987990000|2025-07-08 15:19:50|409.1|409|409.1|409|409.1|409|409.1|409|3447
1751988010000|2025-07-08 15:20:10|409|408.9|409|408.9|409|408.9|409|408.9|2658
1751988020000|2025-07-08 15:20:20|||||||||7339
1751988030000|2025-07-08 15:20:30|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|0
1751988060000|2025-07-08 15:21:00|||||||||330
1751988070000|2025-07-08 15:21:10|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1751988080000|2025-07-08 15:21:20|408.9||408.8||408.9||408.8||1828
1751988100000|2025-07-08 15:21:40|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|252
1751988110000|2025-07-08 15:21:50|||||||||510
1751988160000|2025-07-08 15:22:40|||||||||370
1751988190000|2025-07-08 15:23:10|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|1891
1751988200000|2025-07-08 15:23:20|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|901
1751988210000|2025-07-08 15:23:30|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1751988220000|2025-07-08 15:23:40|408.4|408.3|408.4|408.3|408.4|408.3|408.3|408.2|2058
1751988240000|2025-07-08 15:24:00|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|0
1751988250000|2025-07-08 15:24:10|408.4|408.3|408.3|408.2|408.4|408.3|408.3|408.2|1028
1751988260000|2025-07-08 15:24:20|408.4||408.3||408.4||408.3||2218
1751988270000|2025-07-08 15:24:30|||||||||5946
1751988280000|2025-07-08 15:24:40|408.4||408.3||408.4||408.3||4211
1751988290000|2025-07-08 15:24:50|408.4||408.4||408.4||408.4||2176
1751988300000|2025-07-08 15:25:00|408.3||408.3||408.4||408.3||8884
1751988310000|2025-07-08 15:25:10|408.1|408|407.9|407.8|408.1|408|407.9|407.8|3325
1751988320000|2025-07-08 15:25:20|408|407.9|407.9|407.7|408|407.9|407.9|407.7|8012
1751988330000|2025-07-08 15:25:30|407.8|407.8|407.9|407.7|407.9|407.8|407.8|407.7|11170
1751988340000|2025-07-08 15:25:40|407.8|407.6|407.9|407.7|407.9|407.7|407.8|407.6|3597
1751988350000|2025-07-08 15:25:50|407.8|407.6|407.9|407.7|407.9|407.7|407.8|407.6|8248
1751988360000|2025-07-08 15:26:00|408|407.8|408|407.8|408|407.8|408|407.7|5697
1751988370000|2025-07-08 15:26:10|407.9||407.9||407.9||407.9||1000
1751988380000|2025-07-08 15:26:20|||||||||4235
1751988390000|2025-07-08 15:26:30|408||408||408||408||0
1751988400000|2025-07-08 15:26:40|||||||||1839
1751988410000|2025-07-08 15:26:50|407.9||407.9||407.9||407.9||2070
1751988420000|2025-07-08 15:27:00|407.8|407.7|407.9|407.7|407.9|407.7|407.8|407.7|1435
1751988430000|2025-07-08 15:27:10|407.8||407.9||407.9||407.8||1040
1751988440000|2025-07-08 15:27:20||407.8||407.7||407.8||407.7|0
1751988450000|2025-07-08 15:27:30|||||||||851
1751988470000|2025-07-08 15:27:50|408.1|407.8|408.1|408|408.1|408|408.1|407.8|4979
1751988480000|2025-07-08 15:28:00|408|407.9|408|407.8|408|407.9|408|407.8|6894
1751988510000|2025-07-08 15:28:30||407.9||407.8||407.9||407.8|4506
1751988520000|2025-07-08 15:28:40|||||||||4187
1751988540000|2025-07-08 15:29:00|407.9||408||408||407.9||2223
1751988550000|2025-07-08 15:29:10||407.9||407.8||407.9||407.8|0
1751988560000|2025-07-08 15:29:20|408.1|407.9|408.1|408|408.1|408|408.1|407.9|2773
1751988570000|2025-07-08 15:29:30|||||||||1337
1751988580000|2025-07-08 15:29:40|||||||||314
1751988590000|2025-07-08 15:29:50|408.2||408.2||408.2||408.2||20
1752044410000|2025-07-09 07:00:10|408|407.6|408|407.6|408|407.6|408|407.6|0
1752044430000|2025-07-09 07:00:30|408.9|407.7|408.9|408.5|409|408.5|408.9|407.7|150
1752044440000|2025-07-09 07:00:40|409|408.8|409|408.6|409|408.8|409|408.6|0
1752044450000|2025-07-09 07:00:50|409.2|408.9|409.2|408.9|409.2|408.9|409.2|408.9|0
1752044460000|2025-07-09 07:01:00|409.1|409|409|408.7|409.2|409|409|408.6|831
1752044480000|2025-07-09 07:01:20|408.9|408.5|408.9|408.5|408.9|408.5|408.9|408.5|2800
1752044490000|2025-07-09 07:01:30|408.8||408.8||408.8||408.8||0
1752044500000|2025-07-09 07:01:40|408.7|408.3|408.7|408.3|408.7|408.3|408.7|408.3|702
1752044510000|2025-07-09 07:01:50|408.8|408.5|408.8|408.5|408.8|408.5|408.8|408.5|0
1752044520000|2025-07-09 07:02:00|408.7|408.3|408.7|408.4|408.7|408.4|408.7|408.3|606
1752044540000|2025-07-09 07:02:20|408.6||408.6||408.6||408.6||429
1752044550000|2025-07-09 07:02:30|408.5||408.5||408.5||408.5||283
1752044560000|2025-07-09 07:02:40|408.7|408.5|408.7|408.6|408.7|408.6|408.7|408.5|254
1752044570000|2025-07-09 07:02:50|409|408.7|409|408.7|409|408.7|409|408.7|317
1752044610000|2025-07-09 07:03:30||408.8||408.8||408.8||408.8|0
1752044620000|2025-07-09 07:03:40|409.4|409.1|409.5|409.2|409.5|409.2|409.4|409.1|588
1752044650000|2025-07-09 07:04:10|409.6||409.5||409.6||409.5||0
1752044660000|2025-07-09 07:04:20|409.2|409|409|408.7|409.2|409.1|409|408.7|745
1752044670000|2025-07-09 07:04:30|409.2|408.8|409|408.8|409.2|408.8|409|408.8|0
1752044680000|2025-07-09 07:04:40||408.7||408.7||408.7||408.7|700
1752044710000|2025-07-09 07:05:10|409.2|408.8|409.2|409|409.2|409|409.2|408.8|1170
1752044740000|2025-07-09 07:05:40|||||||||1170
1752044760000|2025-07-09 07:06:00|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|1351
1752044770000|2025-07-09 07:06:10|409.7||409.7||409.7||409.7||0
1752044820000|2025-07-09 07:07:00|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|677
1752044840000|2025-07-09 07:07:20|409.5|409.4|409.5|409.3|409.5|409.4|409.5|409.3|5992
1752044850000|2025-07-09 07:07:30|409.4||409.4||409.4||409.4||2000
1752044860000|2025-07-09 07:07:40|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1752044870000|2025-07-09 07:07:50|409.3|409.3|409.4|409.3|409.4|409.3|409.3|409.3|150
1752044880000|2025-07-09 07:08:00|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|698
1752044890000|2025-07-09 07:08:10|||||||||1216
1752044900000|2025-07-09 07:08:20||409.1||409.1||409.1||409.1|624
1752044920000|2025-07-09 07:08:40|409.2|409.2|409.4|409.3|409.4|409.3|409.2|409.2|5695
1752044930000|2025-07-09 07:08:50|409.5||409.5||409.5||409.5||702
1752044940000|2025-07-09 07:09:00|409.6|409.4|409.7|409.5|409.7|409.5|409.6|409.4|1393
1752044960000|2025-07-09 07:09:20|409.8|409.6|409.6|409.4|409.8|409.7|409.5|409.4|1884
1752044970000|2025-07-09 07:09:30|409.7|409.7|410|409.7|410|409.7|409.7|409.7|1351
1752044980000|2025-07-09 07:09:40|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|695
1752044990000|2025-07-09 07:09:50|410||410||410||410||1341
1752045000000|2025-07-09 07:10:00|410.1|409.9|410.1|410|410.1|410|410.1|409.9|697
1752045010000|2025-07-09 07:10:10|410|409.8|410|409.8|410|409.8|410|409.8|1351
1752045040000|2025-07-09 07:10:40|410.1|410|409.9|409.7|410.1|410|409.9|409.7|1784
1752045060000|2025-07-09 07:11:00|409.8|409.9|410.1|409.9|410.1|409.9|409.8|409.9|731
1752045070000|2025-07-09 07:11:10|410|409.8|410|409.9|410|409.9|410|409.8|0
1752045080000|2025-07-09 07:11:20|410.1||410.1||410.1||410.1||0
1752045090000|2025-07-09 07:11:30|410.2|410.1|410.4|410.2|410.4|410.2|410.2|410.1|5913
1752045100000|2025-07-09 07:11:40|410.3|410.1|410.2|410|410.3|410.1|410.2|410|2861
1752045120000|2025-07-09 07:12:00|410.3|410.1|410.2|410|410.3|410.1|410.1|410|674
1752045150000|2025-07-09 07:12:30|410.1||410.1||410.1||410.1||0
1752045160000|2025-07-09 07:12:40|410|409.7|409.9|409.7|410|409.7|409.9|409.7|396
1752045170000|2025-07-09 07:12:50|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|975
1752045190000|2025-07-09 07:13:10|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|636
1752045200000|2025-07-09 07:13:20|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|760
1752045230000|2025-07-09 07:13:50||409.4||409.3||409.4||409.3|0
1752045270000|2025-07-09 07:14:30|409.4||409.5||409.5||409.4||0
1752045280000|2025-07-09 07:14:40|409.4||409.4||409.4||409.4||992
1752045300000|2025-07-09 07:15:00|409.3|409.2|409.3|409.1|409.3|409.2|409.3|409.1|1660
1752045310000|2025-07-09 07:15:10|409.2|409|409.2|409|409.3|409.1|409.2|409|156
1752045320000|2025-07-09 07:15:20|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|0
1752045340000|2025-07-09 07:15:40|409||409||409||409||0
1752045360000|2025-07-09 07:16:00|408.8|408.7|408.9|408.7|408.9|408.7|408.8|408.7|1979
1752045370000|2025-07-09 07:16:10|||||||||1130
1752045380000|2025-07-09 07:16:20|408.8|408.6|408.7|408.6|408.8|408.6|408.7|408.6|715
1752045420000|2025-07-09 07:17:00|408.6|408.5|408.7|408.5|408.7|408.5|408.6|408.5|1104
1752045430000|2025-07-09 07:17:10|||||||||690
1752045450000|2025-07-09 07:17:30|408.6|408.6|408.7|408.6|408.7|408.6|408.6|408.6|0
1752045460000|2025-07-09 07:17:40|||||||||1304
1752045490000|2025-07-09 07:18:10|408.8||408.8||408.8||408.8||1304
1752045530000|2025-07-09 07:18:50|||||||||732
1752045540000|2025-07-09 07:19:00|||||||||150
1752045550000|2025-07-09 07:19:10|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|1304
1752045590000|2025-07-09 07:19:50|409.2|409|409.1|408.9|409.2|409|409.1|408.9|19187
1752045600000|2025-07-09 07:20:00|409|408.8|409|408.8|409|408.8|409|408.8|0
1752045620000|2025-07-09 07:20:20|409.1|408.9|409.2|408.9|409.2|408.9|409.1|408.9|0
1752045630000|2025-07-09 07:20:30|409.1||409.1||409.1||409.1||0
1752045660000|2025-07-09 07:21:00|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1752045710000|2025-07-09 07:21:50|409.1|409|409.1|409|409.1|409|409.1|409|984
1752045720000|2025-07-09 07:22:00|408.9|408.8|408.9|408.7|408.9|408.8|408.9|408.7|24
1752045780000|2025-07-09 07:23:00|408.8||408.8||408.8||408.8||0
1752045800000|2025-07-09 07:23:20|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|0
1752045840000|2025-07-09 07:24:00|408.6||408.7||408.7||408.6||65
1752045900000|2025-07-09 07:25:00|408.6||408.6||408.6||408.6||0
1752045940000|2025-07-09 07:25:40|||||||||173
1752045960000|2025-07-09 07:26:00|408.5|408.3|408.6|408.3|408.6|408.3|408.5|408.3|4862
1752046010000|2025-07-09 07:26:50||408.4||408.4||408.4||408.4|500
1752046020000|2025-07-09 07:27:00|408.5|408.3|408.4|408.1|408.5|408.3|408.4|408.1|6070
1752046030000|2025-07-09 07:27:10|408.5||408.5||408.5||408.5||0
1752046050000|2025-07-09 07:27:30|408.4||408.5||408.5||408.4||1166
1752046070000|2025-07-09 07:27:50||408.2||408.2||408.2||408.2|0
1752046080000|2025-07-09 07:28:00|408.6|408.3|408.6|408.3|408.6|408.3|408.6|408.3|369
1752046100000|2025-07-09 07:28:20||408.4||408.4||408.4||408.4|110
1752046110000|2025-07-09 07:28:30|408.7|408.6|408.8|408.6|408.8|408.6|408.7|408.6|1005
1752046120000|2025-07-09 07:28:40|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|322
1752046150000|2025-07-09 07:29:10|||||||||1181
1752046170000|2025-07-09 07:29:30|||||||||578
1752046190000|2025-07-09 07:29:50|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|522
1752046220000|2025-07-09 07:30:20|||||||||213
1752046240000|2025-07-09 07:30:40|||||||||400
1752046260000|2025-07-09 07:31:00||408.5||408.5||408.5||408.5|0
1752046270000|2025-07-09 07:31:10|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|1014
1752046290000|2025-07-09 07:31:30||408.3||408.3||408.3||408.3|557
1752046320000|2025-07-09 07:32:00|||||||||126
1752046380000|2025-07-09 07:33:00|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|93
1752046400000|2025-07-09 07:33:20|408.5||408.5||408.5||408.5||0
1752046410000|2025-07-09 07:33:30||408.3||408.3||408.3||408.3|5974
1752046420000|2025-07-09 07:33:40|||||||||5742
1752046450000|2025-07-09 07:34:10||408.2||408.2||408.2||408.2|90
1752046480000|2025-07-09 07:34:40|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|1079
1752046490000|2025-07-09 07:34:50|408.4||408.4||408.4||408.4||0
1752046520000|2025-07-09 07:35:20|408.3|407.9|408.1|407.8|408.3|407.9|408.1|407.8|1355
1752046560000|2025-07-09 07:36:00||407.9||407.9||407.9||407.9|1094
1752046570000|2025-07-09 07:36:10|408.2|408|408.2|408|408.2|408|408.2|408|1633
1752046590000|2025-07-09 07:36:30||407.9||407.9||407.9||407.9|0
1752046640000|2025-07-09 07:37:20|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|2692
1752046650000|2025-07-09 07:37:30||407.6||407.6||407.6||407.6|442
1752046680000|2025-07-09 07:38:00||407.7||407.7||407.7||407.7|0
1752046690000|2025-07-09 07:38:10||407.6||407.6||407.6||407.6|0
1752046710000|2025-07-09 07:38:30|407.8||407.8||407.8||407.8||0
1752046720000|2025-07-09 07:38:40|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|84
1752046730000|2025-07-09 07:38:50|||||||||473
1752046740000|2025-07-09 07:39:00|407.8|407.6|407.8|407.5|407.8|407.6|407.8|407.5|1298
1752046750000|2025-07-09 07:39:10|407.7||407.7||407.7||407.7||806
1752046760000|2025-07-09 07:39:20|407.8||407.8||407.8||407.8||0
1752046830000|2025-07-09 07:40:30|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.7|150
1752046880000|2025-07-09 07:41:20|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|840
1752046940000|2025-07-09 07:42:20|407.7||407.7||407.7||407.7||0
1752046960000|2025-07-09 07:42:40|407.6|407.4|407.5|407.3|407.6|407.4|407.5|407.3|0
1752046970000|2025-07-09 07:42:50||407.4||407.4||407.4||407.3|0
1752046980000|2025-07-09 07:43:00|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|0
1752047050000|2025-07-09 07:44:10|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|1304
1752047060000|2025-07-09 07:44:20|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|437
1752047100000|2025-07-09 07:45:00|407.5|407.4|407.5|407.3|407.5|407.4|407.5|407.3|753
1752047130000|2025-07-09 07:45:30|407.4||407.4||407.4||407.4||0
1752047280000|2025-07-09 07:48:00|||||||||118
1752047340000|2025-07-09 07:49:00||407.2||407.2||407.2||407.2|1324
1752047350000|2025-07-09 07:49:10|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|735
1752047360000|2025-07-09 07:49:20|||||||||1095
1752047380000|2025-07-09 07:49:40|407.3|407.2|407.2|407.1|407.3|407.2|407.2|407.1|928
1752047410000|2025-07-09 07:50:10||407||407||407||407|1400
1752047430000|2025-07-09 07:50:30|407.1||407.1||407.1||407.1||0
1752047480000|2025-07-09 07:51:20|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|150
1752047520000|2025-07-09 07:52:00|407.1|407|407.2|407|407.2|407|407.1|407|1515
1752047530000|2025-07-09 07:52:10|407.1||407.1||407.1||407.1||0
1752047580000|2025-07-09 07:53:00|407.2||407.2||407.2||407.2||449
1752047610000|2025-07-09 07:53:30|407.1||407.1||407.1||407.1||0
1752047660000|2025-07-09 07:54:20|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|0
1752047680000|2025-07-09 07:54:40|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|378
1752047690000|2025-07-09 07:54:50|407.5|407.4|407.6|407.5|407.6|407.5|407.5|407.4|113
1752047710000|2025-07-09 07:55:10|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|375
1752047730000|2025-07-09 07:55:30|407.8|407.7|407.8|407.6|407.8|407.7|407.8|407.6|0
1752047740000|2025-07-09 07:55:40||407.7||407.7||407.7||407.7|0
1752047750000|2025-07-09 07:55:50|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|797
1752047760000|2025-07-09 07:56:00|407.8||407.8||407.8||407.8||0
1752047770000|2025-07-09 07:56:10|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|4
1752047780000|2025-07-09 07:56:20|408||408||408||408||152
1752047790000|2025-07-09 07:56:30|407.9||407.9||407.9||407.9||0
1752047820000|2025-07-09 07:57:00|408||408||408||408||0
1752047830000|2025-07-09 07:57:10||407.9||407.9||407.9||407.9|0
1752047870000|2025-07-09 07:57:50|407.9|407.8|407.8|407.7|407.9|407.8|407.8|407.7|0
1752047890000|2025-07-09 07:58:10|408|407.8|408|407.8|408|407.8|408|407.8|392
1752047900000|2025-07-09 07:58:20|408.2|408|408.2|408|408.2|408|408.2|408|500
1752047960000|2025-07-09 07:59:20|408.3|408.1|408.3|408.2|408.3|408.2|408.3|408.1|1400
1752048000000|2025-07-09 08:00:00|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|47
1752048010000|2025-07-09 08:00:10|408.5|408.4|408.6|408.4|408.6|408.4|408.5|408.4|0
1752048060000|2025-07-09 08:01:00||408.5||408.5||408.5||408.5|0
1752048080000|2025-07-09 08:01:20|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|742
1752048090000|2025-07-09 08:01:30|408.8||408.8||408.8||408.8||658
1752048110000|2025-07-09 08:01:50|408.4|408.3|408.4|408.2|408.4|408.3|408.4|408.2|0
1752048120000|2025-07-09 08:02:00|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1752048140000|2025-07-09 08:02:20|408.2||408.3||408.3||408.2||785
1752048190000|2025-07-09 08:03:10||408.2||408.2||408.2||408.2|0
1752048210000|2025-07-09 08:03:30|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|932
1752048220000|2025-07-09 08:03:40|408.3||408.3||408.3||408.3||0
1752048250000|2025-07-09 08:04:10|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|946
1752048320000|2025-07-09 08:05:20|408.3||408.3||408.3||408.3||0
1752048390000|2025-07-09 08:06:30|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|318
1752048410000|2025-07-09 08:06:50|408.1|408|408.1|408|408.1|408|408.1|408|0
1752048420000|2025-07-09 08:07:00|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1641
1752048470000|2025-07-09 08:07:50||408||408||408||408|0
1752048490000|2025-07-09 08:08:10|408.1||408.1||408.1||408.1||0
1752048610000|2025-07-09 08:10:10|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1752048620000|2025-07-09 08:10:20|408.1|408|408.1|408|408.1|408|408.1|408|996
1752048630000|2025-07-09 08:10:30|408|407.9|408.1|407.9|408.1|407.9|408|407.9|150
1752048660000|2025-07-09 08:11:00|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|150
1752048720000|2025-07-09 08:12:00|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|714
1752048730000|2025-07-09 08:12:10||407.5||407.5||407.5||407.5|0
1752048780000|2025-07-09 08:13:00||407.6||407.6||407.6||407.6|0
1752048800000|2025-07-09 08:13:20|407.8||407.8||407.8||407.8||1176
1752048810000|2025-07-09 08:13:30||407.7||407.7||407.7||407.7|0
1752048840000|2025-07-09 08:14:00|407.7|407.6|407.8|407.6|407.8|407.6|407.7|407.6|0
1752048850000|2025-07-09 08:14:10|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1752048940000|2025-07-09 08:15:40||407.6||407.6||407.6||407.6|0
1752048950000|2025-07-09 08:15:50|||||||||949
1752048970000|2025-07-09 08:16:10|407.8|407.7|407.7|407.6|407.8|407.7|407.7|407.6|781
1752048990000|2025-07-09 08:16:30|407.8||407.8||407.8||407.8||0
1752049010000|2025-07-09 08:16:50||407.7||407.7||407.7||407.7|0
1752049030000|2025-07-09 08:17:10|407.9||407.9||407.9||407.9||150
1752049140000|2025-07-09 08:19:00||407.8||407.8||407.8||407.8|1056
1752049150000|2025-07-09 08:19:10|408||408||408||408||693
1752049160000|2025-07-09 08:19:20|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|150
1752049170000|2025-07-09 08:19:30|408||408||408||408||0
1752049200000|2025-07-09 08:20:00|408.1||408.1||408.1||408.1||1332
1752049260000|2025-07-09 08:21:00||408||408||408||408|842
1752049290000|2025-07-09 08:21:30|||||||||808
1752049390000|2025-07-09 08:23:10|408|407.9|408|407.9|408|407.9|408|407.9|0
1752049430000|2025-07-09 08:23:50||407.8||407.8||407.8||407.8|0
1752049440000|2025-07-09 08:24:00|||||||||2200
1752049450000|2025-07-09 08:24:10|407.9||407.9||407.9||407.9||0
1752049460000|2025-07-09 08:24:20|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1752049500000|2025-07-09 08:25:00|408|407.9|408|407.9|408|407.9|408|407.9|0
1752049650000|2025-07-09 08:27:30|||||||||2000
1752049670000|2025-07-09 08:27:50|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1752049690000|2025-07-09 08:28:10|408|407.9|408|407.9|408|407.9|408|407.9|0
1752049800000|2025-07-09 08:30:00|407.9|407.7|407.9|407.8|407.9|407.8|407.9|407.7|1187
1752049810000|2025-07-09 08:30:10|408|407.9|408|407.9|408|407.9|408|407.9|0
1752049830000|2025-07-09 08:30:30|||||||||327
1752049890000|2025-07-09 08:31:30|||||||||275
1752049940000|2025-07-09 08:32:20|407.9|407.8|407.8|407.7|407.9|407.8|407.8|407.7|916
1752049950000|2025-07-09 08:32:30|||||||||997
1752049970000|2025-07-09 08:32:50|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|1434
1752049990000|2025-07-09 08:33:10|408|407.9|408|407.9|408|407.9|408|407.9|0
1752050000000|2025-07-09 08:33:20||407.8||407.8||407.8||407.8|0
1752050010000|2025-07-09 08:33:30|407.9||407.9||407.9||407.9||0
1752050020000|2025-07-09 08:33:40|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1752050030000|2025-07-09 08:33:50|407.9||407.9||407.9||407.9||539
1752050080000|2025-07-09 08:34:40|407.8||407.8||407.8||407.8||261
1752050110000|2025-07-09 08:35:10|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1752050120000|2025-07-09 08:35:20|407.8||407.8||407.8||407.8||0
1752050160000|2025-07-09 08:36:00|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1752050180000|2025-07-09 08:36:20||407.8||407.8||407.8||407.8|0
1752050200000|2025-07-09 08:36:40|408||408||408||408||691
1752050220000|2025-07-09 08:37:00|407.9||407.9||408||407.9||0
1752050260000|2025-07-09 08:37:40||407.7||407.7||407.7||407.7|0
1752050280000|2025-07-09 08:38:00|407.8||407.8||407.8||407.8||0
1752050300000|2025-07-09 08:38:20|407.9||407.9||407.9||407.9||404
1752050330000|2025-07-09 08:38:50|408|407.8|408|407.8|408|407.8|408|407.8|544
1752050390000|2025-07-09 08:39:50|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|91
1752050410000|2025-07-09 08:40:10|407.8||407.8||407.8||407.8||27
1752050420000|2025-07-09 08:40:20|407.7|407.6|407.7|407.6|407.8|407.6|407.7|407.6|0
1752050430000|2025-07-09 08:40:30|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1752050550000|2025-07-09 08:42:30|408|407.9|408.1|408|408.1|408|408|407.9|0
1752050570000|2025-07-09 08:42:50|408.2|408.1|408.3|408.2|408.3|408.2|408.2|408.1|2080
1752050580000|2025-07-09 08:43:00||408.1||408.1||408.1||408.1|816
1752050640000|2025-07-09 08:44:00|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|38
1752050680000|2025-07-09 08:44:40|408.3||408.3||408.3||408.3||0
1752050710000|2025-07-09 08:45:10|408.4|408.3|408.3|408.2|408.4|408.3|408.3|408.2|580
1752050740000|2025-07-09 08:45:40|408.4|408.4|408.5|408.4|408.5|408.4|408.4|408.4|9
1752050750000|2025-07-09 08:45:50|408.6|408.5|408.5|408.4|408.8|408.6|408.5|408.4|2389
1752050770000|2025-07-09 08:46:10||408.3||408.3||408.3||408.3|1565
1752050810000|2025-07-09 08:46:50||408.4||408.4||408.4||408.4|0
1752050820000|2025-07-09 08:47:00|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|882
1752050830000|2025-07-09 08:47:10|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1752050840000|2025-07-09 08:47:20|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|387
1752050850000|2025-07-09 08:47:30|408.5||408.5||408.5||408.5||4410
1752050880000|2025-07-09 08:48:00|408.4||408.4||408.4||408.4||0
1752050890000|2025-07-09 08:48:10|408.5||408.5||408.5||408.5||709
1752050900000|2025-07-09 08:48:20|408.4||408.4||408.5||408.4||0
1752051010000|2025-07-09 08:50:10|||||||||515
1752051020000|2025-07-09 08:50:20|||||||||650
1752051040000|2025-07-09 08:50:40|408.3|408.2|408.4|408.2|408.4|408.2|408.3|408.2|976
1752051050000|2025-07-09 08:50:50|408.3||408.3||408.3||408.3||0
1752051110000|2025-07-09 08:51:50||408.1||408.1||408.1||408.1|1153
1752051130000|2025-07-09 08:52:10|408.2||408.2||408.2||408.2||0
1752051140000|2025-07-09 08:52:20|408.3|408.2|408.3|408.1|408.3|408.2|408.3|408.1|0
1752051150000|2025-07-09 08:52:30|408.2||408.2||408.2||408.2||0
1752051200000|2025-07-09 08:53:20|408.3||408.3||408.3||408.3||866
1752051270000|2025-07-09 08:54:30|408.2||408.2||408.2||408.2||708
1752051290000|2025-07-09 08:54:50|408.3||408.3||408.3||408.3||878
1752051300000|2025-07-09 08:55:00||408.2||408.2||408.2||408.2|0
1752051340000|2025-07-09 08:55:40|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1034
1752051370000|2025-07-09 08:56:10|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1752051400000|2025-07-09 08:56:40||408||408||408||408|268
1752051420000|2025-07-09 08:57:00|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1752051480000|2025-07-09 08:58:00||408||407.9||408||407.9|125
1752051540000|2025-07-09 08:59:00|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|431
1752051570000|2025-07-09 08:59:30|||||||||200
1752051600000|2025-07-09 09:00:00|408.1|408|408.1|408|408.1|408|408.1|408|1037
1752051620000|2025-07-09 09:00:20|408.2||408.2||408.2||408.2||0
1752051630000|2025-07-09 09:00:30||408.1||408.1||408.1||408.1|0
1752051640000|2025-07-09 09:00:40|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|2289
1752051690000|2025-07-09 09:01:30|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1752051700000|2025-07-09 09:01:40|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|1632
1752051720000|2025-07-09 09:02:00|408.6||408.6||408.6||408.5||786
1752051730000|2025-07-09 09:02:10||408.5||408.5||408.5||408.5|0
1752051760000|2025-07-09 09:02:40|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|150
1752051800000|2025-07-09 09:03:20|||||||||62
1752051890000|2025-07-09 09:04:50|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1752051900000|2025-07-09 09:05:00|||||||||453
1752051920000|2025-07-09 09:05:20|408.9||408.9||408.9||408.8||1111
1752052020000|2025-07-09 09:07:00|409.2|409|409.2|409|409.2|409|409.2|409|134
1752052050000|2025-07-09 09:07:30|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|1500
1752052070000|2025-07-09 09:07:50|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|1301
1752052100000|2025-07-09 09:08:20|409.3|409|409.3|409.1|409.3|409.1|409.3|409|2210
1752052110000|2025-07-09 09:08:30||409.2||409.1||409.2||409.1|0
1752052190000|2025-07-09 09:09:50|409.2||409.2||409.2||409.2||0
1752052240000|2025-07-09 09:10:40|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|150
1752052250000|2025-07-09 09:10:50|409.5|409.4|409.5|409.3|409.5|409.4|409.5|409.3|0
1752052270000|2025-07-09 09:11:10|409.4||409.4||409.4||409.4||0
1752052300000|2025-07-09 09:11:40|409.3|409.1|409.4|409.2|409.4|409.2|409.3|409.1|0
1752052410000|2025-07-09 09:13:30|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1752052450000|2025-07-09 09:14:10||409||409||409||409|0
1752052460000|2025-07-09 09:14:20||409.1||409.1||409.1||409.1|0
1752052470000|2025-07-09 09:14:30|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1752052480000|2025-07-09 09:14:40|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1752052500000|2025-07-09 09:15:00|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1752052510000|2025-07-09 09:15:10||409.3||409.3||409.3||409.3|0
1752052610000|2025-07-09 09:16:50||409.4||409.4||409.4||409.4|0
1752052660000|2025-07-09 09:17:40|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|1878
1752052800000|2025-07-09 09:20:00|||||||||1590
1752052870000|2025-07-09 09:21:10|||||||||1918
1752052880000|2025-07-09 09:21:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1752052890000|2025-07-09 09:21:30|409.8||409.8||409.8||409.8||258
1752052930000|2025-07-09 09:22:10|409.7||409.7||409.7||409.7||949
1752052980000|2025-07-09 09:23:00||409.5||409.5||409.5||409.5|0
1752053020000|2025-07-09 09:23:40||409.6||409.6||409.6||409.5|0
1752053030000|2025-07-09 09:23:50||409.5||409.6||409.6||409.5|0
1752053040000|2025-07-09 09:24:00|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|0
1752053070000|2025-07-09 09:24:30|409.8||409.8||409.8||409.8||0
1752053240000|2025-07-09 09:27:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|1034
1752053250000|2025-07-09 09:27:30|409.8||409.8||409.8||409.8||0
1752053300000|2025-07-09 09:28:20|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|827
1752053310000|2025-07-09 09:28:30||409.6||409.5||409.6||409.5|0
1752053400000|2025-07-09 09:30:00||409.6||409.6||409.6||409.6|0
1752053480000|2025-07-09 09:31:20|409.6|409.5|409.7|409.5|409.7|409.5|409.6|409.5|1234
1752053540000|2025-07-09 09:32:20|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|1350
1752053630000|2025-07-09 09:33:50|||||||||1749
1752053640000|2025-07-09 09:34:00|409.9||409.9||409.9||409.9||0
1752053650000|2025-07-09 09:34:10|409.8||409.8||409.8||409.8||0
1752053720000|2025-07-09 09:35:20|409.7|409.6|409.6|409.5|409.7|409.6|409.6|409.5|745
1752053730000|2025-07-09 09:35:30|409.7||409.7||409.7||409.7||150
1752053790000|2025-07-09 09:36:30|409.6||409.6||409.6||409.6||1632
1752053820000|2025-07-09 09:37:00||409.4||409.4||409.4||409.4|1593
1752053840000|2025-07-09 09:37:20|409.5||409.5||409.5||409.5||0
1752053880000|2025-07-09 09:38:00|409.6||409.6||409.6||409.6||0
1752053890000|2025-07-09 09:38:10|409.5||409.5||409.5||409.5||0
1752053970000|2025-07-09 09:39:30|||||||||148
1752053990000|2025-07-09 09:39:50|409.6||409.6||409.6||409.6||709
1752054010000|2025-07-09 09:40:10||409.5||409.5||409.5||409.5|200
1752054020000|2025-07-09 09:40:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1752054060000|2025-07-09 09:41:00|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|717
1752054100000|2025-07-09 09:41:40||409.7||409.7||409.7||409.7|15
1752054120000|2025-07-09 09:42:00|409.9||409.9||409.9||409.9||0
1752054140000|2025-07-09 09:42:20|409.8||409.8||409.8||409.8||0
1752054280000|2025-07-09 09:44:40|409.9|409.8|409.9|409.7|409.9|409.8|409.9|409.7|0
1752054340000|2025-07-09 09:45:40|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|0
1752054350000|2025-07-09 09:45:50||409.7||409.7||409.7||409.7|0
1752054420000|2025-07-09 09:47:00|409.9||409.9||409.9||409.9||0
1752054630000|2025-07-09 09:50:30|409.8||409.8||409.8||409.8||0
1752054650000|2025-07-09 09:50:50|409.6|409.5|409.8|409.7|409.8|409.7|409.6|409.5|750
1752054660000|2025-07-09 09:51:00|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|34
1752054670000|2025-07-09 09:51:10|410|409.9|410|409.9|410|409.9|410|409.9|0
1752054710000|2025-07-09 09:51:50|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|715
1752054810000|2025-07-09 09:53:30|410|409.9|409.9|409.8|410|409.9|409.9|409.8|1224
1752054840000|2025-07-09 09:54:00|||||||||939
1752054870000|2025-07-09 09:54:30|410||410||410||410||0
1752054900000|2025-07-09 09:55:00|410.1|409.9|410.1|410|410.1|410|410.1|409.9|1740
1752054910000|2025-07-09 09:55:10|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1752054920000|2025-07-09 09:55:20|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|2000
1752054930000|2025-07-09 09:55:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|4284
1752054950000|2025-07-09 09:55:50|410.1|410|410.1|410|410.1|410|410.1|410|2636
1752055050000|2025-07-09 09:57:30|||||||||857
1752055080000|2025-07-09 09:58:00||409.9||409.9||409.9||409.9|0
1752055140000|2025-07-09 09:59:00|410|409.8|409.9|409.8|410|409.8|409.9|409.8|469
1752055170000|2025-07-09 09:59:30||409.7||409.7||409.7||409.7|0
1752055380000|2025-07-09 10:03:00|410|409.9|410|409.9|410|409.9|410|409.9|1632
1752055390000|2025-07-09 10:03:10|409.9|409.8|410|409.8|410|409.8|409.9|409.8|1643
1752055430000|2025-07-09 10:03:50||409.9||409.9||409.9||409.9|0
1752055440000|2025-07-09 10:04:00|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|1153
1752055460000|2025-07-09 10:04:20|410.1|410|410.2|410|410.2|410|410.1|410|760
1752055560000|2025-07-09 10:06:00|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|129
1752055580000|2025-07-09 10:06:20|410|409.9|410|409.9|410|409.9|410|409.9|224
1752055700000|2025-07-09 10:08:20|410.1|410|410.1|410|410.1|410|410.1|410|2042
1752055710000|2025-07-09 10:08:30|410|409.9|410|409.9|410|409.9|410|409.9|349
1752055720000|2025-07-09 10:08:40|410.1|410|410.1|410|410.1|410|410.1|410|0
1752055760000|2025-07-09 10:09:20|410|409.9|410|409.9|410|409.9|410|409.9|74
1752055770000|2025-07-09 10:09:30|410.1||410.1||410.1||410.1||0
1752055840000|2025-07-09 10:10:40|410.2|410|410.2|410|410.2|410|410.2|410|150
1752055950000|2025-07-09 10:12:30|410.1||410.1||410.1||410.1||0
1752056000000|2025-07-09 10:13:20|410|409.9|410.1|409.9|410.1|409.9|410|409.9|0
1752056040000|2025-07-09 10:14:00||410||410||410||410|0
1752056070000|2025-07-09 10:14:30|410|409.9|410.1|409.9|410.1|409.9|410|409.9|1186
1752056170000|2025-07-09 10:16:10|410||410||410||410||0
1752056200000|2025-07-09 10:16:40|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|584
1752056210000|2025-07-09 10:16:50||409.7||409.7||409.7||409.7|0
1752056250000|2025-07-09 10:17:30|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|542
1752056260000|2025-07-09 10:17:40|409.7||409.7||409.7||409.7||0
1752056290000|2025-07-09 10:18:10|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1752056320000|2025-07-09 10:18:40|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|381
1752056350000|2025-07-09 10:19:10|||||||||2001
1752056370000|2025-07-09 10:19:30|410|409.9|410|409.9|410|409.9|410|409.9|381
1752056390000|2025-07-09 10:19:50||409.8||409.8||409.8||409.8|1042
1752056430000|2025-07-09 10:20:30|409.9|409.7|409.8|409.7|409.9|409.7|409.8|409.7|0
1752056490000|2025-07-09 10:21:30|409.9||409.9||409.9||409.9||2441
1752056590000|2025-07-09 10:23:10|409.8|409.6|409.7|409.6|409.8|409.6|409.7|409.6|0
1752056600000|2025-07-09 10:23:20|||||||||592
1752056620000|2025-07-09 10:23:40|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1752056640000|2025-07-09 10:24:00|409.9||409.9||409.9||409.9||0
1752056700000|2025-07-09 10:25:00|410|409.8|410|409.9|410|409.9|410|409.8|8
1752056720000|2025-07-09 10:25:20|||||||||1271
1752056730000|2025-07-09 10:25:30|||||||||2192
1752056770000|2025-07-09 10:26:10|410.1|410|410.1|410|410.1|410|410.1|410|150
1752056780000|2025-07-09 10:26:20|410|409.9|410|409.9|410|409.9|410|409.9|960
1752056810000|2025-07-09 10:26:50|410.1||410.1||410.1||410.1||2449
1752056980000|2025-07-09 10:29:40||410||410||410||410|0
1752057000000|2025-07-09 10:30:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1752057010000|2025-07-09 10:30:10|410.4||410.4||410.4||410.4||1373
1752057020000|2025-07-09 10:30:20|||||||||2042
1752057220000|2025-07-09 10:33:40|410.2|410.1|410.3|410.1|410.3|410.2|410.2|410.1|1213
1752057290000|2025-07-09 10:34:50|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|2200
1752057310000|2025-07-09 10:35:10|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|1025
1752057320000|2025-07-09 10:35:20|410.2||410.2||410.2||410.2||0
1752057380000|2025-07-09 10:36:20|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1752057590000|2025-07-09 10:39:50||410.1||410.1||410.1||410.1|30
1752057670000|2025-07-09 10:41:10||410.2||410.2||410.2||410.2|0
1752057790000|2025-07-09 10:43:10|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|500
1752057820000|2025-07-09 10:43:40|410.3|410.2|410.4|410.2|410.4|410.2|410.3|410.2|1493
1752057870000|2025-07-09 10:44:30|410.3|410.3|410.4|410.3|410.4|410.3|410.3|410.3|0
1752057920000|2025-07-09 10:45:20|410.5||410.5||410.5||410.5||1120
1752058030000|2025-07-09 10:47:10|410.4|410.2|410.3|410.2|410.4|410.2|410.3|410.2|1130
1752058040000|2025-07-09 10:47:20|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|2042
1752058080000|2025-07-09 10:48:00|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|591
1752058100000|2025-07-09 10:48:20|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|839
1752058110000|2025-07-09 10:48:30||410.2||410.2||410.2||410.2|0
1752058160000|2025-07-09 10:49:20|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|681
1752058180000|2025-07-09 10:49:40|410.2||410.2||410.2||410.2||1048
1752058190000|2025-07-09 10:49:50||410||410||410||410|833
1752058280000|2025-07-09 10:51:20|410.3|410.2|410.4|410.3|410.4|410.3|410.3|410.2|1183
1752058370000|2025-07-09 10:52:50|410.5||410.5||410.5||410.5||0
1752058410000|2025-07-09 10:53:30||410.4||410.4||410.4||410.4|0
1752058590000|2025-07-09 10:56:30|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|2863
1752058600000|2025-07-09 10:56:40|410||410.1||410.1||410||2042
1752058630000|2025-07-09 10:57:10|410||410||410||410||5736
1752058690000|2025-07-09 10:58:10|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|1059
1752058710000|2025-07-09 10:58:30|409.9||409.8||409.9||409.8||0
1752058730000|2025-07-09 10:58:50|409.9|409.6|409.9|409.7|409.9|409.8|409.9|409.6|2150
1752058740000|2025-07-09 10:59:00|409.8||409.8||409.8||409.8||1738
1752058810000|2025-07-09 11:00:10|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1752058820000|2025-07-09 11:00:20|409.8||409.8||409.8||409.8||2018
1752058830000|2025-07-09 11:00:30|409.7|409.7|409.8|409.7|409.8|409.7|409.7|409.7|897
1752058840000|2025-07-09 11:00:40|409.9||409.9||409.9||409.9||150
1752058850000|2025-07-09 11:00:50||409.8||409.8||409.8||409.8|0
1752058860000|2025-07-09 11:01:00|410|409.9|410|409.9|410|409.9|410|409.9|1049
1752058880000|2025-07-09 11:01:20|410.1||410.1||410.1||410.1||0
1752058970000|2025-07-09 11:02:50||410||410||410||410|0
1752059010000|2025-07-09 11:03:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1752059330000|2025-07-09 11:08:50|410.1|410|410.1|409.9|410.1|410|410.1|409.9|2087
1752059340000|2025-07-09 11:09:00|410.2|410|410.2|410.1|410.2|410.1|410.2|410|1856
1752059350000|2025-07-09 11:09:10||410||410||410||410|0
1752059440000|2025-07-09 11:10:40|410.1||410.1||410.1||410.1||0
1752059470000|2025-07-09 11:11:10|||||||||325
1752059520000|2025-07-09 11:12:00|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|78
1752059550000|2025-07-09 11:12:30|410.1|410|410.1|410|410.1|410|410.1|410|767
1752059680000|2025-07-09 11:14:40|410.2||410.2||410.2||410.2||1162
1752059700000|2025-07-09 11:15:00|410.1||410.1||410.1||410.1||0
1752059860000|2025-07-09 11:17:40|410|409.9|410.1|409.9|410.1|409.9|410|409.9|1115
1752060110000|2025-07-09 11:21:50||410||410||410||410|12
1752060130000|2025-07-09 11:22:10|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1752060150000|2025-07-09 11:22:30|410.1|410|410.1|410|410.1|410|410.1|410|150
1752060280000|2025-07-09 11:24:40|410|409.9|410|409.9|410|409.9|410|409.9|2042
1752060300000|2025-07-09 11:25:00|||||||||2
1752060390000|2025-07-09 11:26:30|||||||||326
1752060400000|2025-07-09 11:26:40|||||||||792
1752060510000|2025-07-09 11:28:30|||||||||1432
1752060610000|2025-07-09 11:30:10|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|3
1752060620000|2025-07-09 11:30:20|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|1292
1752060630000|2025-07-09 11:30:30|409.7|409.6|409.8|409.7|409.8|409.7|409.7|409.6|0
1752060640000|2025-07-09 11:30:40|409.7|409.6|409.8|409.7|409.8|409.7|409.7|409.6|17
1752060660000|2025-07-09 11:31:00|||||||||2148
1752060670000|2025-07-09 11:31:10|409.9||409.9||409.9||409.9||0
1752060700000|2025-07-09 11:31:40|409.8||409.8||409.8||409.8||0
1752060710000|2025-07-09 11:31:50|409.9||409.9||409.9||409.9||0
1752060720000|2025-07-09 11:32:00|409.8||409.8||409.8||409.8||0
1752060940000|2025-07-09 11:35:40|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1752061030000|2025-07-09 11:37:10|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1752061070000|2025-07-09 11:37:50|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|1920
1752061080000|2025-07-09 11:38:00|410|409.9|410|409.9|410|409.9|410|409.9|1126
1752061090000|2025-07-09 11:38:10|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|660
1752061110000|2025-07-09 11:38:30|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|1604
1752061120000|2025-07-09 11:38:40||409.6||409.6||409.6||409.6|0
1752061170000|2025-07-09 11:39:30||409.7||409.7||409.7||409.7|0
1752061180000|2025-07-09 11:39:40|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|2270
1752061190000|2025-07-09 11:39:50||409.7||409.8||409.8||409.7|1500
1752061200000|2025-07-09 11:40:00|||||||||38
1752061210000|2025-07-09 11:40:10|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|543
1752061220000|2025-07-09 11:40:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|150
1752061240000|2025-07-09 11:40:40|||||||||130
1752061260000|2025-07-09 11:41:00|409.6|409.5|409.7|409.6|409.7|409.6|409.6|409.5|0
1752061270000|2025-07-09 11:41:10|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1752061280000|2025-07-09 11:41:20|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1752061290000|2025-07-09 11:41:30|409.4||409.4||409.4||409.4||0
1752061300000|2025-07-09 11:41:40|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|1521
1752061310000|2025-07-09 11:41:50|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1752061320000|2025-07-09 11:42:00|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1752061330000|2025-07-09 11:42:10|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|1251
1752061340000|2025-07-09 11:42:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|351
1752061350000|2025-07-09 11:42:30|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|2326
1752061360000|2025-07-09 11:42:40|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|1195
1752061380000|2025-07-09 11:43:00|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1752061410000|2025-07-09 11:43:30|409.5|409.4|409.6|409.4|409.6|409.4|409.5|409.4|2885
1752061430000|2025-07-09 11:43:50|409.5|409.3|409.4|409.3|409.5|409.3|409.4|409.3|1854
1752061440000|2025-07-09 11:44:00|409.3|409.2|409.4|409.2|409.4|409.2|409.3|409.2|407
1752061450000|2025-07-09 11:44:10||409.3||409.3||409.3||409.3|0
1752061460000|2025-07-09 11:44:20|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|5000
1752061470000|2025-07-09 11:44:30|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|5000
1752061500000|2025-07-09 11:45:00|409.3|409.2|409.4|409.3|409.4|409.3|409.3|409.2|4084
1752061520000|2025-07-09 11:45:20|409.3|409.2|409.4|409.2|409.4|409.2|409.3|409.2|1372
1752061600000|2025-07-09 11:46:40|409.2|409.1|409.2|409.1|409.3|409.1|409.2|409.1|795
1752061660000|2025-07-09 11:47:40|409.3||409.3||409.3||409.3||0
1752061710000|2025-07-09 11:48:30|409.2||409.2||409.2||409.2||0
1752061740000|2025-07-09 11:49:00|409.3|409.2|409.4|409.2|409.4|409.2|409.3|409.2|802
1752061750000|2025-07-09 11:49:10|409.3||409.3||409.3||409.3||0
1752061780000|2025-07-09 11:49:40|409.4|409.3|409.3|409.2|409.4|409.3|409.3|409.2|1378
1752061800000|2025-07-09 11:50:00|409.4||409.4||409.4||409.4||1301
1752061910000|2025-07-09 11:51:50||409.3||409.3||409.3||409.3|0
1752061920000|2025-07-09 11:52:00|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|1058
1752061940000|2025-07-09 11:52:20|||||||||1050
1752062040000|2025-07-09 11:54:00|409.4||409.4||409.4||409.4||2042
1752062160000|2025-07-09 11:56:00|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|956
1752062190000|2025-07-09 11:56:30|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|717
1752062210000|2025-07-09 11:56:50|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|806
1752062280000|2025-07-09 11:58:00|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|2042
1752062320000|2025-07-09 11:58:40|||||||||150
1752062390000|2025-07-09 11:59:50||409.4||409.4||409.4||409.4|0
1752062430000|2025-07-09 12:00:30|409.5|409.5|409.6|409.5|409.6|409.5|409.5|409.5|0
1752062450000|2025-07-09 12:00:50||409.4||409.4||409.4||409.4|1194
1752062530000|2025-07-09 12:02:10|409.5||409.5||409.5||409.5||0
1752062610000|2025-07-09 12:03:30|409.6|409.5|409.6|409.4|409.6|409.5|409.6|409.4|150
1752062620000|2025-07-09 12:03:40||409.5||409.5||409.5||409.5|0
1752062630000|2025-07-09 12:03:50|||||||||405
1752062730000|2025-07-09 12:05:30|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1752062800000|2025-07-09 12:06:40|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1752062820000|2025-07-09 12:07:00|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|120
1752062830000|2025-07-09 12:07:10|409.3||409.3||409.3||409.3||1021
1752062860000|2025-07-09 12:07:40|409.2|409|409.2|409|409.2|409|409.1|409|2761
1752062870000|2025-07-09 12:07:50|409.1||409.1||409.1||409.1||0
1752062920000|2025-07-09 12:08:40|409|408.9|409|408.8|409|408.9|409|408.8|100
1752062950000|2025-07-09 12:09:10||408.9||408.8||408.9||408.8|855
1752063000000|2025-07-09 12:10:00|408.9||408.9||408.9||408.9||855
1752063020000|2025-07-09 12:10:20|||||||||1688
1752063060000|2025-07-09 12:11:00|||||||||2415
1752063090000|2025-07-09 12:11:30|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1752063100000|2025-07-09 12:11:40|408.7|408.6|408.8|408.7|408.8|408.7|408.7|408.6|3229
1752063120000|2025-07-09 12:12:00|||||||||1187
1752063140000|2025-07-09 12:12:20||408.6||408.6||408.6||408.6|150
1752063150000|2025-07-09 12:12:30|408.7||408.7||408.7||408.7||0
1752063160000|2025-07-09 12:12:40|408.8||408.8||408.8||408.8||2042
1752063170000|2025-07-09 12:12:50||408.7||408.7||408.7||408.7|0
1752063360000|2025-07-09 12:16:00|||||||||3202
1752063370000|2025-07-09 12:16:10|||||||||1146
1752063380000|2025-07-09 12:16:20|408.9|408.8|408.8|408.7|408.9|408.8|408.8|408.7|0
1752063510000|2025-07-09 12:18:30|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|530
1752063540000|2025-07-09 12:19:00|||||||||2816
1752063770000|2025-07-09 12:22:50|||||||||249
1752063810000|2025-07-09 12:23:30|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|1712
1752063820000|2025-07-09 12:23:40|||||||||852
1752063830000|2025-07-09 12:23:50|||||||||5
1752063990000|2025-07-09 12:26:30|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|421
1752064070000|2025-07-09 12:27:50|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1752064080000|2025-07-09 12:28:00|408.9|408.8|408.8|408.7|408.9|408.8|408.8|408.7|0
1752064120000|2025-07-09 12:28:40|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|588
1752064170000|2025-07-09 12:29:30||408.7||408.8||408.8||408.7|106
1752064190000|2025-07-09 12:29:50|||||||||876
1752064280000|2025-07-09 12:31:20|||||||||700
1752064300000|2025-07-09 12:31:40|||||||||470
1752064310000|2025-07-09 12:31:50|||||||||3470
1752064320000|2025-07-09 12:32:00|409.1|409|409.1|409|409.1|409|409.1|409|1959
1752064350000|2025-07-09 12:32:30|409|408.9|409|408.9|409|408.9|409|408.9|0
1752064380000|2025-07-09 12:33:00|409.1|409|409.1|409|409.1|409|409.1|409|403
1752064400000|2025-07-09 12:33:20|409|408.9|409|408.9|409|408.9|409|408.9|0
1752064420000|2025-07-09 12:33:40|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1857
1752064460000|2025-07-09 12:34:20|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1752064490000|2025-07-09 12:34:50|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1752064510000|2025-07-09 12:35:10|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|0
1752064560000|2025-07-09 12:36:00|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|985
1752064570000|2025-07-09 12:36:10|||||||||621
1752064580000|2025-07-09 12:36:20|408.6||408.6||408.6||408.6||0
1752064620000|2025-07-09 12:37:00|408.5||408.5||408.5||408.5||0
1752064670000|2025-07-09 12:37:50|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|978
1752064680000|2025-07-09 12:38:00|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|1021
1752064740000|2025-07-09 12:39:00|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|1489
1752064780000|2025-07-09 12:39:40|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|927
1752064810000|2025-07-09 12:40:10|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1752065040000|2025-07-09 12:44:00|||||||||6354
1752065060000|2025-07-09 12:44:20|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|1274
1752065150000|2025-07-09 12:45:50|||||||||1776
1752065180000|2025-07-09 12:46:20|||||||||222
1752065200000|2025-07-09 12:46:40|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1752065310000|2025-07-09 12:48:30||408||408.1||408.1||408|1226
1752065340000|2025-07-09 12:49:00|||||||||1177
1752065390000|2025-07-09 12:49:50|408.1|408|408.1|408|408.1|408|408.1|408|797
1752065420000|2025-07-09 12:50:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1752065430000|2025-07-09 12:50:30|||||||||1629
1752065440000|2025-07-09 12:50:40|408.1|408|408.1|408|408.1|408|408.1|408|1858
1752065460000|2025-07-09 12:51:00|408|407.9|408|407.9|408|407.9|408|407.9|562
1752065490000|2025-07-09 12:51:30|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|294
1752065500000|2025-07-09 12:51:40|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|2000
1752065520000|2025-07-09 12:52:00|||||||||166
1752065550000|2025-07-09 12:52:30|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1752065560000|2025-07-09 12:52:40|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|798
1752065630000|2025-07-09 12:53:50|408|407.9|408|407.9|408|407.9|408|407.9|0
1752065670000|2025-07-09 12:54:30|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|150
1752065680000|2025-07-09 12:54:40|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|66
1752065690000|2025-07-09 12:54:50|||||||||1651
1752065700000|2025-07-09 12:55:00|408|407.9|408|407.9|408|407.9|408|407.9|90
1752065730000|2025-07-09 12:55:30|||||||||262
1752065740000|2025-07-09 12:55:40|408.1|408|408.1|408|408.1|408|408.1|408|7
1752065750000|2025-07-09 12:55:50|408.2||408.2||408.2||408.2||542
1752065760000|2025-07-09 12:56:00|408.3|408.1|408.3|408.2|408.3|408.2|408.3|408.1|1158
1752065790000|2025-07-09 12:56:30|||||||||100
1752065870000|2025-07-09 12:57:50|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|840
1752065920000|2025-07-09 12:58:40|408.1|408|408.1|408|408.1|408|408.1|408|534
1752065930000|2025-07-09 12:58:50|||||||||1637
1752066120000|2025-07-09 13:02:00|||||||||377
1752066130000|2025-07-09 13:02:10|||||||||100
1752066190000|2025-07-09 13:03:10|408|407.9|407.9|407.8|408|407.9|407.9|407.8|1073
1752066200000|2025-07-09 13:03:20||407.7||407.7||407.7||407.7|0
1752066210000|2025-07-09 13:03:30||407.8||407.7||407.8||407.7|622
1752066250000|2025-07-09 13:04:10|407.8||407.8||407.8||407.8||0
1752066260000|2025-07-09 13:04:20|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1752066280000|2025-07-09 13:04:40|408|407.9|408|407.9|408|407.9|408|407.9|781
1752066500000|2025-07-09 13:08:20|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1752066530000|2025-07-09 13:08:50|||||||||386
1752066570000|2025-07-09 13:09:30|408|407.9|408|407.9|408|407.9|408|407.9|985
1752066610000|2025-07-09 13:10:10|||||||||484
1752066620000|2025-07-09 13:10:20|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|803
1752066670000|2025-07-09 13:11:10|407.8|407.7|407.7|407.5|407.8|407.7|407.7|407.5|0
1752066680000|2025-07-09 13:11:20|407.6||407.6||407.6||407.6||0
1752066730000|2025-07-09 13:12:10|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|6342
1752066750000|2025-07-09 13:12:30|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1752066760000|2025-07-09 13:12:40|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|108
1752066790000|2025-07-09 13:13:10|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1752066850000|2025-07-09 13:14:10|||||||||1279
1752066930000|2025-07-09 13:15:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|1540
1752066940000|2025-07-09 13:15:40|||||||||622
1752067010000|2025-07-09 13:16:50||407.4||407.4||407.4||407.4|1530
1752067040000|2025-07-09 13:17:20|407.5|407.3|407.4|407.3|407.5|407.3|407.4|407.3|0
1752067060000|2025-07-09 13:17:40|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|1084
1752067080000|2025-07-09 13:18:00||407.2||407.1||407.2||407.1|0
1752067150000|2025-07-09 13:19:10|407.2||407.2||407.2||407.2||0
1752067170000|2025-07-09 13:19:30|||||||||755
1752067210000|2025-07-09 13:20:10|407.1|407|407|406.9|407.1|407|407|406.9|1116
1752067220000|2025-07-09 13:20:20|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|0
1752067230000|2025-07-09 13:20:30|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|204
1752067250000|2025-07-09 13:20:50||406.6||406.6||406.6||406.6|0
1752067270000|2025-07-09 13:21:10|||||||||1914
1752067290000|2025-07-09 13:21:30|406.7|406.7|406.8|406.6|406.8|406.7|406.7|406.6|2064
1752067320000|2025-07-09 13:22:00||406.7||406.7||406.7||406.7|0
1752067340000|2025-07-09 13:22:20|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|1655
1752067350000|2025-07-09 13:22:30|407||406.9||407||406.9||750
1752067380000|2025-07-09 13:23:00|||||||||761
1752067420000|2025-07-09 13:23:40|||||||||167
1752067440000|2025-07-09 13:24:00|407|406.9|407|406.9|407|406.9|407|406.9|762
1752067510000|2025-07-09 13:25:10|407.1|407|407.1|407|407.1|407|407.1|407|0
1752067560000|2025-07-09 13:26:00|||||||||755
1752067610000|2025-07-09 13:26:50|407|406.9|407.1|407|407.1|407|407|406.9|0
1752067620000|2025-07-09 13:27:00|||||||||776
1752067660000|2025-07-09 13:27:40|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|0
1752067670000|2025-07-09 13:27:50|||||||||264
1752067710000|2025-07-09 13:28:30|||||||||1700
1752067800000|2025-07-09 13:30:00|407.3|407.2|407.2|407.1|407.3|407.2|407.2|407.1|4371
1752067810000|2025-07-09 13:30:10|407.3||407.3||407.3||407.3||0
1752067840000|2025-07-09 13:30:40|407.2||407.2||407.2||407.2||0
1752067860000|2025-07-09 13:31:00|407.3|407.2|407.2|407.1|407.3|407.2|407.1|407|5245
1752067870000|2025-07-09 13:31:10|407.1|407|407.1|407|407.1|407|407.1|407|960
1752067920000|2025-07-09 13:32:00|407|406.9|406.9|406.7|407|406.9|406.8|406.7|3640
1752067950000|2025-07-09 13:32:30|407|406.8|407.1|407|407.1|407|407|406.8|1948
1752067960000|2025-07-09 13:32:40||406.9||406.9||406.9||406.9|0
1752067980000|2025-07-09 13:33:00||407||407||407||407|1914
1752068000000|2025-07-09 13:33:20|||||||||334
1752068020000|2025-07-09 13:33:40|407|406.9|407|406.9|407|406.9|407|406.9|1963
1752068040000|2025-07-09 13:34:00|407.1|407|407.1|407|407.1|407|407.1|407|850
1752068050000|2025-07-09 13:34:10|||||||||793
1752068070000|2025-07-09 13:34:30|407|406.9|406.9|406.8|407|406.9|406.9|406.8|0
1752068080000|2025-07-09 13:34:40|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|487
1752068090000|2025-07-09 13:34:50|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|1339
1752068100000|2025-07-09 13:35:00|407||407||407||407||1914
1752068110000|2025-07-09 13:35:10|406.9|406.7|406.8|406.7|406.9|406.7|406.8|406.7|0
1752068130000|2025-07-09 13:35:30|||||||||1840
1752068160000|2025-07-09 13:36:00|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|1018
1752068180000|2025-07-09 13:36:20|407||407||407||407||0
1752068230000|2025-07-09 13:37:10|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|0
1752068240000|2025-07-09 13:37:20|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|0
1752068250000|2025-07-09 13:37:30|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|2145
1752068260000|2025-07-09 13:37:40|406.7||406.7||406.7||406.7||2661
1752068280000|2025-07-09 13:38:00|406.6|406.6|406.8|406.7|406.8|406.7|406.6|406.6|826
1752068290000|2025-07-09 13:38:10||406.6||406.6||406.6||406.6|0
1752068390000|2025-07-09 13:39:50|406.7|406.5|406.7|406.6|406.7|406.6|406.7|406.5|0
1752068400000|2025-07-09 13:40:00|||||||||1631
1752068430000|2025-07-09 13:40:30|||||||||713
1752068450000|2025-07-09 13:40:50|||||||||1098
1752068460000|2025-07-09 13:41:00|||||||||540
1752068470000|2025-07-09 13:41:10|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|730
1752068480000|2025-07-09 13:41:20|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|2000
1752068490000|2025-07-09 13:41:30|406.8||406.8||406.8||406.8||796
1752068500000|2025-07-09 13:41:40|406.7||406.7||406.7||406.7||697
1752068510000|2025-07-09 13:41:50|||||||||514
1752068570000|2025-07-09 13:42:50|||||||||1412
1752068580000|2025-07-09 13:43:00|406.8||406.7||406.8||406.7||0
1752068590000|2025-07-09 13:43:10|||||||||875
1752068600000|2025-07-09 13:43:20||406.5||406.5||406.5||406.5|463
1752068610000|2025-07-09 13:43:30|406.8|406.7|407|406.9|407|406.9|406.8|406.7|1288
1752068620000|2025-07-09 13:43:40|||||||||4109
1752068640000|2025-07-09 13:44:00|407.3|407.2|407.2|407.1|407.3|407.2|407.2|407.1|4415
1752068650000|2025-07-09 13:44:10|407.1|407|407|406.9|407.1|407|407|406.8|1333
1752068670000|2025-07-09 13:44:30|406.9|406.8|406.9|406.7|406.9|406.8|406.9|406.7|150
1752068700000|2025-07-09 13:45:00|406.8||406.8||406.8||406.8||1133
1752068720000|2025-07-09 13:45:20|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|781
1752068740000|2025-07-09 13:45:40|406.8|406.7|406.9|406.7|406.9|406.7|406.8|406.7|72
1752068750000|2025-07-09 13:45:50|406.8||406.8||406.8||406.8||0
1752068780000|2025-07-09 13:46:20|406.9|406.8|406.8|406.7|406.9|406.8|406.8|406.7|847
1752068820000|2025-07-09 13:47:00|||||||||376
1752068830000|2025-07-09 13:47:10|406.7|406.6|406.6|406.5|406.7|406.6|406.6|406.5|458
1752068840000|2025-07-09 13:47:20|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|79
1752068850000|2025-07-09 13:47:30|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|0
1752068880000|2025-07-09 13:48:00||406.2||406.2||406.2||406.2|947
1752068900000|2025-07-09 13:48:20|406.5|406.3|406.5|406.4|406.5|406.4|406.5|406.3|1901
1752068930000|2025-07-09 13:48:50||406.3||406.3||406.3||406.3|1044
1752068950000|2025-07-09 13:49:10||406.4||406.4||406.4||406.4|0
1752068970000|2025-07-09 13:49:30|406.6|406.5|406.7|406.5|406.7|406.5|406.6|406.5|1068
1752069010000|2025-07-09 13:50:10||406.6||406.6||406.6||406.6|3295
1752069020000|2025-07-09 13:50:20|||||||||1402
1752069040000|2025-07-09 13:50:40|||||||||171
1752069050000|2025-07-09 13:50:50|406.8||406.7||406.8||406.7||776
1752069060000|2025-07-09 13:51:00|406.8|406.7|407|406.9|407|406.9|406.8|406.7|1515
1752069070000|2025-07-09 13:51:10|407.1|407|407.1|407|407.1|407|407.1|407|1914
1752069080000|2025-07-09 13:51:20|||||||||1348
1752069090000|2025-07-09 13:51:30|407.2|407.1|407.2|407|407.2|407.1|407.1|407|2073
1752069120000|2025-07-09 13:52:00||407.1||407.1||407.1||407.1|1465
1752069150000|2025-07-09 13:52:30|407.1|407|407.1|407|407.1|407|407.1|407|0
1752069180000|2025-07-09 13:53:00|||||||||2418
1752069190000|2025-07-09 13:53:10|407.2|407.1|407.2|407|407.2|407.1|407.2|407|1914
1752069220000|2025-07-09 13:53:40|407.1||407.1||407.1||407.1||1000
1752069240000|2025-07-09 13:54:00|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|1914
1752069260000|2025-07-09 13:54:20|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|941
1752069270000|2025-07-09 13:54:30|407.4||407.4||407.4||407.4||958
1752069280000|2025-07-09 13:54:40|407.3||407.3||407.3||407.3||0
1752069300000|2025-07-09 13:55:00|407.2|407.1|407.2|407|407.2|407.1|407.2|407|0
1752069310000|2025-07-09 13:55:10|407.1||407.1||407.1||407.1||0
1752069340000|2025-07-09 13:55:40|407|406.8|407|406.8|407|406.8|407|406.8|1136
1752069350000|2025-07-09 13:55:50|406.9|406.9|406.9|406.8|406.9|406.9|406.9|406.8|0
1752069380000|2025-07-09 13:56:20|407.1|406.9|407.1|407|407.1|407|407.1|406.9|150
1752069390000|2025-07-09 13:56:30|407.2|407.1|407.1|407|407.2|407.1|407.1|407|1624
1752069430000|2025-07-09 13:57:10|||||||||1500
1752069490000|2025-07-09 13:58:10|407|406.9|407|406.9|407|406.9|407|406.8|2064
1752069550000|2025-07-09 13:59:10|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|734
1752069610000|2025-07-09 14:00:10||406.7||406.7||406.7||406.7|0
1752069630000|2025-07-09 14:00:30|406.8||406.8||406.8||406.8||0
1752069650000|2025-07-09 14:00:50|||||||||1849
1752069660000|2025-07-09 14:01:00|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|1421
1752069730000|2025-07-09 14:02:10||406.7||406.7||406.7||406.7|0
1752069750000|2025-07-09 14:02:30||406.8||406.8||406.8||406.8|0
1752069760000|2025-07-09 14:02:40|406.8|406.7|406.8|406.7|406.8|406.7|406.7|406.6|504
1752069810000|2025-07-09 14:03:30|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|87
1752069830000|2025-07-09 14:03:50|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|0
1752069840000|2025-07-09 14:04:00|406.7||406.7||406.7||406.7||0
1752069850000|2025-07-09 14:04:10||406.6||406.6||406.6||406.6|0
1752069870000|2025-07-09 14:04:30|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|0
1752069900000|2025-07-09 14:05:00|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|943
1752069910000|2025-07-09 14:05:10|||||||||1193
1752069930000|2025-07-09 14:05:30|406.9||406.9||406.9||406.9||0
1752069980000|2025-07-09 14:06:20||406.8||406.8||406.8||406.8|1339
1752069990000|2025-07-09 14:06:30|||||||||745
1752070000000|2025-07-09 14:06:40|407|406.9|407|406.9|407|406.9|407|406.9|2502
1752070010000|2025-07-09 14:06:50|407.1||407.1||407.1||407.1||0
1752070020000|2025-07-09 14:07:00|407||407||407||407||0
1752070030000|2025-07-09 14:07:10|||||||||495
1752070050000|2025-07-09 14:07:30|407.1|406.8|407.1|407|407.1|407|407.1|406.8|1122
1752070060000|2025-07-09 14:07:40|407.2||407.2||407.2||407.2||0
1752070090000|2025-07-09 14:08:10|407.1|407.1|407.3|407.1|407.3|407.1|407.1|407.1|1512
1752070130000|2025-07-09 14:08:50|407.2||407.3||407.3||407.2||1823
1752070200000|2025-07-09 14:10:00|407.2|407.2|407.4|407.3|407.4|407.3|407.2|407.2|5081
1752070220000|2025-07-09 14:10:20||407.2||407.2||407.2||407.2|0
1752070300000|2025-07-09 14:11:40||407.3||407.3||407.3||407.3|0
1752070320000|2025-07-09 14:12:00|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|500
1752070330000|2025-07-09 14:12:10|407.4||407.4||407.4||407.4||0
1752070390000|2025-07-09 14:13:10|407.3|407.1|407.2|407.1|407.3|407.1|407.2|407.1|0
1752070410000|2025-07-09 14:13:30||407||407||407||407|2306
1752070440000|2025-07-09 14:14:00|||||||||1328
1752070450000|2025-07-09 14:14:10|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|1914
1752070490000|2025-07-09 14:14:50|407.2|407|407.2|407|407.2|407|407.2|407|2766
1752070500000|2025-07-09 14:15:00||407.1||407.1||407.1||407.1|4604
1752070510000|2025-07-09 14:15:10|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|0
1752070540000|2025-07-09 14:15:40|407.4||407.4||407.4||407.4||837
1752070580000|2025-07-09 14:16:20|407.5|407.3|407.5|407.4|407.5|407.4|407.5|407.3|0
1752070590000|2025-07-09 14:16:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|871
1752070660000|2025-07-09 14:17:40|||||||||373
1752070700000|2025-07-09 14:18:20|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1752070710000|2025-07-09 14:18:30|||||||||506
1752070740000|2025-07-09 14:19:00|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|2213
1752070750000|2025-07-09 14:19:10|407.7||407.7||407.7||407.7||0
1752070770000|2025-07-09 14:19:30|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|1419
1752070780000|2025-07-09 14:19:40|||||||||1640
1752070790000|2025-07-09 14:19:50|408|407.8|407.9|407.8|408|407.9|407.9|407.8|1390
1752070800000|2025-07-09 14:20:00|||||||||1540
1752070810000|2025-07-09 14:20:10|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|1828
1752070830000|2025-07-09 14:20:30|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1752070910000|2025-07-09 14:21:50|407.6|407.5|407.7|407.5|407.7|407.5|407.6|407.5|951
1752070950000|2025-07-09 14:22:30|407.8|407.6|407.8|407.7|407.8|407.7|407.8|407.6|891
1752070970000|2025-07-09 14:22:50|407.9||407.9||407.9||407.9||0
1752070990000|2025-07-09 14:23:10||407.8||407.8||407.8||407.8|300
1752071000000|2025-07-09 14:23:20|||||||||1900
1752071040000|2025-07-09 14:24:00|408|407.9|408|407.9|408|407.9|408|407.9|0
1752071050000|2025-07-09 14:24:10|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|885
1752071060000|2025-07-09 14:24:20|408||408||408||408||0
1752071070000|2025-07-09 14:24:30|407.9||407.9||407.9||407.9||0
1752071130000|2025-07-09 14:25:30|408.1|407.9|408|407.9|408.1|407.9|408|407.9|818
1752071140000|2025-07-09 14:25:40|408.1||408.1||408.1||408.1||0
1752071170000|2025-07-09 14:26:10|408|407.8|408|407.8|408|407.8|407.9|407.8|3361
1752071200000|2025-07-09 14:26:40|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|943
1752071230000|2025-07-09 14:27:10||408||408||408||408|0
1752071250000|2025-07-09 14:27:30|||||||||112
1752071260000|2025-07-09 14:27:40||407.9||407.9||407.9||407.9|853
1752071310000|2025-07-09 14:28:30|408||408.1||408.1||408||0
1752071320000|2025-07-09 14:28:40|408|408|408.1|408|408.1|408|408|408|700
1752071350000|2025-07-09 14:29:10||407.9||407.9||407.9||407.9|0
1752071400000|2025-07-09 14:30:00|408||408||408||408||0
1752071460000|2025-07-09 14:31:00|408.1|408|408.4|408.3|408.4|408.3|408.1|408|5949
1752071470000|2025-07-09 14:31:10|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|0
1752071490000|2025-07-09 14:31:30|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|10
1752071520000|2025-07-09 14:32:00|||||||||2000
1752071530000|2025-07-09 14:32:10|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1752071550000|2025-07-09 14:32:30|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|1012
1752071560000|2025-07-09 14:32:40|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1795
1752071580000|2025-07-09 14:33:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1752071590000|2025-07-09 14:33:10|408.4||408.4||408.4||408.4||0
1752071610000|2025-07-09 14:33:30|408.3|408.1|408.2|408.1|408.3|408.1|408.2|408.1|19
1752071620000|2025-07-09 14:33:40|408.3||408.3||408.3||408.3||0
1752071650000|2025-07-09 14:34:10||408.2||408.1||408.2||408.1|0
1752071670000|2025-07-09 14:34:30||408.2||408.2||408.2||408.2|0
1752071680000|2025-07-09 14:34:40|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|20
1752071700000|2025-07-09 14:35:00|408.1|408|408.3|408.1|408.3|408.1|408.1|408|2271
1752071720000|2025-07-09 14:35:20|408.2||408.2||408.2||408.2||0
1752071730000|2025-07-09 14:35:30|408.3|408|408.4|408.3|408.4|408.3|408.3|408|1879
1752071740000|2025-07-09 14:35:40|408.3|408.2|408.3|408.2|408.4|408.2|408.3|408.2|826
1752071750000|2025-07-09 14:35:50||408.1||408.1||408.1||408.1|0
1752071770000|2025-07-09 14:36:10|408.2|408.2|408.3|408.2|408.4|408.3|408.2|408.2|1795
1752071780000|2025-07-09 14:36:20|408.4||408.4||408.4||408.4||0
1752071820000|2025-07-09 14:37:00|408.3||408.3||408.3||408.3||0
1752071840000|2025-07-09 14:37:20|408.1|408|408|407.9|408.1|408|408|407.9|51
1752071850000|2025-07-09 14:37:30|407.9|407.8|408|407.8|408|407.8|407.9|407.8|266
1752071890000|2025-07-09 14:38:10||407.9||407.9||407.9||407.9|0
1752071900000|2025-07-09 14:38:20|408.1||408.1||408.1||408.1||898
1752071910000|2025-07-09 14:38:30||408||408||408||408|0
1752071950000|2025-07-09 14:39:10||407.9||407.9||407.9||407.9|1018
1752071990000|2025-07-09 14:39:50|408.2|408|408.2|408.1|408.2|408.1|408.2|408|0
1752072010000|2025-07-09 14:40:10|||||||||20
1752072020000|2025-07-09 14:40:20|||||||||1239
1752072030000|2025-07-09 14:40:30|||||||||114
1752072040000|2025-07-09 14:40:40|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|27
1752072060000|2025-07-09 14:41:00|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1584
1752072090000|2025-07-09 14:41:30|408.3||408.3||408.3||408.2||1795
1752072130000|2025-07-09 14:42:10|408.2||408.2||408.2||408.2||0
1752072180000|2025-07-09 14:43:00|408.1|408|408.2|408.1|408.2|408.1|408.1|408|925
1752072220000|2025-07-09 14:43:40|408.3|408.2|408.3|408.1|408.3|408.2|408.3|408.1|824
1752072230000|2025-07-09 14:43:50||408.2||408.1||408.2||408.1|0
1752072240000|2025-07-09 14:44:00|408.2||408.2||408.3||408.2||0
1752072280000|2025-07-09 14:44:40|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1752072290000|2025-07-09 14:44:50|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1752072320000|2025-07-09 14:45:20|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|926
1752072350000|2025-07-09 14:45:50|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|150
1752072360000|2025-07-09 14:46:00|408.5|408.4|408.4|408.3|408.5|408.4|408.4|408.3|0
1752072370000|2025-07-09 14:46:10|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|3590
1752072380000|2025-07-09 14:46:20||408.4||408.4||408.4||408.4|150
1752072390000|2025-07-09 14:46:30||408.5||408.5||408.5||408.5|0
1752072420000|2025-07-09 14:47:00|||||||||1795
1752072430000|2025-07-09 14:47:10|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|181
1752072460000|2025-07-09 14:47:40|||||||||309
1752072490000|2025-07-09 14:48:10|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|1095
1752072530000|2025-07-09 14:48:50|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|665
1752072550000|2025-07-09 14:49:10|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1752072560000|2025-07-09 14:49:20|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1752072570000|2025-07-09 14:49:30|408.8||408.8||408.8||408.8||0
1752072600000|2025-07-09 14:50:00||408.7||408.7||408.7||408.7|0
1752072690000|2025-07-09 14:51:30|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1752072710000|2025-07-09 14:51:50|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|837
1752072770000|2025-07-09 14:52:50|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|0
1752072780000|2025-07-09 14:53:00|408.6||408.5||408.6||408.5||0
1752072840000|2025-07-09 14:54:00|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|0
1752072850000|2025-07-09 14:54:10|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|1407
1752072870000|2025-07-09 14:54:30|||||||||1270
1752072880000|2025-07-09 14:54:40|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|79
1752072900000|2025-07-09 14:55:00|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|1795
1752072920000|2025-07-09 14:55:20||408.5||408.5||408.5||408.5|843
1752072930000|2025-07-09 14:55:30||408.6||408.6||408.6||408.6|0
1752072950000|2025-07-09 14:55:50|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|874
1752072970000|2025-07-09 14:56:10||408.6||408.6||408.6||408.6|1795
1752073020000|2025-07-09 14:57:00||408.7||408.7||408.7||408.7|0
1752073070000|2025-07-09 14:57:50|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1752073080000|2025-07-09 14:58:00|408.8||408.8||408.8||408.8||0
1752073120000|2025-07-09 14:58:40||408.7||408.7||408.7||408.7|363
1752073130000|2025-07-09 14:58:50|||||||||764
1752073190000|2025-07-09 14:59:50||408.6||408.6||408.6||408.6|0
1752073200000|2025-07-09 15:00:00||408.7||408.7||408.7||408.7|0
1752073240000|2025-07-09 15:00:40|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|0
1752073250000|2025-07-09 15:00:50|||||||||5435
1752073260000|2025-07-09 15:01:00|408.8|408.7|408.9|408.7|408.9|408.7|408.8|408.7|1275
1752073270000|2025-07-09 15:01:10||408.8||408.7||408.8||408.7|0
1752073310000|2025-07-09 15:01:50|408.8||408.8||408.8||408.8||0
1752073330000|2025-07-09 15:02:10|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|891
1752073340000|2025-07-09 15:02:20|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|2291
1752073380000|2025-07-09 15:03:00|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|354
1752073390000|2025-07-09 15:03:10||408.7||408.7||408.7||408.7|1048
1752073400000|2025-07-09 15:03:20||408.8||408.8||408.8||408.8|0
1752073410000|2025-07-09 15:03:30||408.7||408.7||408.7||408.7|0
1752073460000|2025-07-09 15:04:20||408.8||408.8||408.8||408.8|0
1752073540000|2025-07-09 15:05:40|409|408.9|409|408.9|409|408.9|409|408.9|200
1752073560000|2025-07-09 15:06:00|409.1|409|409.1|409|409.1|409|409.1|409|911
1752073760000|2025-07-09 15:09:20|||||||||1561
1752073910000|2025-07-09 15:11:50|||||||||500
1752073920000|2025-07-09 15:12:00|409|408.9|409.1|408.9|409.1|408.9|409|408.9|4581
1752073990000|2025-07-09 15:13:10|409|409|409.1|408.9|409.1|409|409|408.9|1628
1752074000000|2025-07-09 15:13:20||409||409||409||409|0
1752074030000|2025-07-09 15:13:50|||||||||1847
1752074060000|2025-07-09 15:14:20|409|408.9|409.1|408.9|409.1|408.9|409|408.9|4405
1752074090000|2025-07-09 15:14:50|409|408.8|408.9|408.8|409|408.8|408.9|408.8|0
1752074110000|2025-07-09 15:15:10|||||||||728
1752074130000|2025-07-09 15:15:30|||||||||948
1752074150000|2025-07-09 15:15:50|409|408.9|409.1|409|409.1|409|409|408.9|832
1752074190000|2025-07-09 15:16:30|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1752074200000|2025-07-09 15:16:40|||||||||799
1752074220000|2025-07-09 15:17:00|409.1|409|409.1|409|409.1|409|409.1|409|1665
1752074250000|2025-07-09 15:17:30|409.2|409.1|409.2|409.1|409.2|409.1|409.1|409.1|5388
1752074260000|2025-07-09 15:17:40|409.1|409|409.1|409|409.1|409|409.1|409|4105
1752074280000|2025-07-09 15:18:00|||||||||1965
1752074320000|2025-07-09 15:18:40|||||||||5
1752074340000|2025-07-09 15:19:00|409|408.9|409.1|409|409.1|409|409|408.9|4474
1752074350000|2025-07-09 15:19:10|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|3744
1752074360000|2025-07-09 15:19:20|409.1|409|409.1|409|409.1|409|409.1|409|395
1752074370000|2025-07-09 15:19:30|||||||||117
1752074420000|2025-07-09 15:20:20|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|1510
1752074430000|2025-07-09 15:20:30|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|976
1752074440000|2025-07-09 15:20:40|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|1044
1752074480000|2025-07-09 15:21:20|409.5|409.4|409.4|409.3|409.5|409.4|409.4|409.3|3694
1752074490000|2025-07-09 15:21:30|||||||||553
1752074510000|2025-07-09 15:21:50|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|954
1752074620000|2025-07-09 15:23:40|||||||||4780
1752074650000|2025-07-09 15:24:10|||||||||83
1752074690000|2025-07-09 15:24:50|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|7363
1752074720000|2025-07-09 15:25:20|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|712
1752074730000|2025-07-09 15:25:30|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|3185
1752074740000|2025-07-09 15:25:40|||||||||3273
1752074750000|2025-07-09 15:25:50|409.1|409|409.1|409|409.1|409|409|408.9|4585
1752074770000|2025-07-09 15:26:10|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|4405
1752074790000|2025-07-09 15:26:30|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|2222
1752074800000|2025-07-09 15:26:40|409.4||409.3||409.4||409.3||0
1752074830000|2025-07-09 15:27:10|||||||||1305
1752074850000|2025-07-09 15:27:30|||||||||990
1752074870000|2025-07-09 15:27:50|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1752074950000|2025-07-09 15:29:10|409.3||409.2||409.3||409.2||2113
1752074970000|2025-07-09 15:29:30|||||||||287
1752074990000|2025-07-09 15:29:50|||||||||253
1752130800000|2025-07-10 07:00:00|409.8|409.5|409.6|409.2|409.8|409.5|409.6|409.2|0
1752130820000|2025-07-10 07:00:20|409.9|409.3|410|409.6|410|409.6|409.9|409.3|1054
1752130830000|2025-07-10 07:00:30|410.1|409.9|410.3|410|410.3|410|410.1|409.9|1401
1752130840000|2025-07-10 07:00:40||409.9||409.9||409.9||409.9|0
1752130860000|2025-07-10 07:01:00||410||410||410||410|0
1752130880000|2025-07-10 07:01:20|410|409.7|410.1|409.8|410.1|409.8|410|409.7|5305
1752130890000|2025-07-10 07:01:30|410.2||410.2||410.2||410.2||0
1752130940000|2025-07-10 07:02:20|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|1227
1752130950000|2025-07-10 07:02:30|410.1|410|410.3|410|410.3|410.1|410.1|410|2604
1752130990000|2025-07-10 07:03:10|410.2||410.2||410.2||410.2||0
1752131000000|2025-07-10 07:03:20|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|713
1752131010000|2025-07-10 07:03:30||409.6||409.6||409.6||409.6|682
1752131030000|2025-07-10 07:03:50||409.7||409.7||409.7||409.7|0
1752131040000|2025-07-10 07:04:00|409.9|409.8|410|409.8|410|409.8|409.9|409.8|62
1752131050000|2025-07-10 07:04:10|410.1||410.1||410.1||410.1||0
1752131060000|2025-07-10 07:04:20|410.2||410.2||410.2||410.2||0
1752131110000|2025-07-10 07:05:10|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|0
1752131120000|2025-07-10 07:05:20|410||410||410||410||101
1752131140000|2025-07-10 07:05:40|410.1||410.1||410.1||410.1||25
1752131150000|2025-07-10 07:05:50|410||410||410||410||765
1752131170000|2025-07-10 07:06:10|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|351
1752131180000|2025-07-10 07:06:20|409.8|409.7|409.8|409.6|409.8|409.7|409.8|409.6|0
1752131200000|2025-07-10 07:06:40|409.7|409.5|409.7|409.5|409.7|409.5|409.6|409.4|2115
1752131210000|2025-07-10 07:06:50||409.4||409.4||409.4||409.4|0
1752131260000|2025-07-10 07:07:40||409.5||409.5||409.5||409.5|0
1752131270000|2025-07-10 07:07:50|409.6||409.6||409.6||409.6||0
1752131290000|2025-07-10 07:08:10||409.4||409.5||409.5||409.4|480
1752131300000|2025-07-10 07:08:20|409.7||409.7||409.7||409.7||0
1752131330000|2025-07-10 07:08:50|||||||||25
1752131370000|2025-07-10 07:09:30|409.4|409.3|409.2|409.1|409.4|409.3|409.2|409.1|2184
1752131420000|2025-07-10 07:10:20|||||||||1406
1752131490000|2025-07-10 07:11:30|409|408.9|409|408.9|409|408.9|409|408.9|0
1752131520000|2025-07-10 07:12:00|409.1||409.1||409.1||409.1||504
1752131540000|2025-07-10 07:12:20|409||409||409||409||0
1752131550000|2025-07-10 07:12:30|408.9|408.8|409|408.8|409|408.8|408.9|408.8|534
1752131570000|2025-07-10 07:12:50|409.1|408.9|409.1|409|409.1|409|409.1|408.9|110
1752131630000|2025-07-10 07:13:50|409|408.9|408.9|408.8|409.1|408.9|408.9|408.8|1398
1752131660000|2025-07-10 07:14:20|408.8|408.7|408.7|408.6|408.8|408.7|408.7|408.6|356
1752131710000|2025-07-10 07:15:10|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|0
1752131730000|2025-07-10 07:15:30|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|0
1752131740000|2025-07-10 07:15:40|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|1260
1752131790000|2025-07-10 07:16:30|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|367
1752131800000|2025-07-10 07:16:40|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|190
1752131910000|2025-07-10 07:18:30|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|791
1752131920000|2025-07-10 07:18:40|408.5|408.4|408.7|408.5|408.7|408.5|408.5|408.4|40
1752131940000|2025-07-10 07:19:00|408.4|408.3|408.5|408.3|408.5|408.3|408.4|408.3|0
1752131950000|2025-07-10 07:19:10|408.3|408.2|408.3|408.1|408.3|408.2|408.3|408.1|771
1752131980000|2025-07-10 07:19:40||408.2||408.2||408.2||408.2|0
1752132000000|2025-07-10 07:20:00|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|172
1752132050000|2025-07-10 07:20:50|||||||||38
1752132070000|2025-07-10 07:21:10||408.2||408.2||408.2||408.2|142
1752132210000|2025-07-10 07:23:30|408.3||408.3||408.3||408.3||165
1752132220000|2025-07-10 07:23:40|408.4||408.4||408.4||408.4||77
1752132310000|2025-07-10 07:25:10|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|1500
1752132350000|2025-07-10 07:25:50|408.2||408.3||408.3||408.2||835
1752132380000|2025-07-10 07:26:20||408||408||408||408|0
1752132390000|2025-07-10 07:26:30|408.1|408.1|408.1|407.9|408.1|408.1|408.1|407.9|130
1752132480000|2025-07-10 07:28:00|408||408||408||408||0
1752132600000|2025-07-10 07:30:00||407.8||407.8||407.8||407.8|821
1752132620000|2025-07-10 07:30:20|407.8|407.7|407.9|407.7|407.9|407.7|407.8|407.7|835
1752132630000|2025-07-10 07:30:30|407.8||407.8||407.8||407.8||0
1752132660000|2025-07-10 07:31:00|407.9|407.8|408|407.8|408|407.8|407.9|407.8|451
1752132670000|2025-07-10 07:31:10|||||||||400
1752132720000|2025-07-10 07:32:00||407.9||407.9||407.9||407.9|0
1752132730000|2025-07-10 07:32:10|407.9|407.8|407.9|407.7|407.9|407.8|407.9|407.7|940
1752132920000|2025-07-10 07:35:20|407.8|407.6|407.8|407.7|407.8|407.7|407.8|407.6|1129
1752132930000|2025-07-10 07:35:30|407.7|407.6|407.8|407.6|407.8|407.6|407.7|407.6|1055
1752133000000|2025-07-10 07:36:40|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1752133060000|2025-07-10 07:37:40|407.8|407.6|407.8|407.7|407.8|407.7|407.8|407.6|774
1752133120000|2025-07-10 07:38:40|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|170
1752133140000|2025-07-10 07:39:00|407.5|407.4|407.6|407.4|407.6|407.4|407.5|407.4|131
1752133150000|2025-07-10 07:39:10|407.5||407.5||407.5||407.5||981
1752133170000|2025-07-10 07:39:30|407.4|407.3|407.5|407.3|407.5|407.3|407.4|407.3|900
1752133180000|2025-07-10 07:39:40|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|708
1752133260000|2025-07-10 07:41:00||407.3||407.3||407.3||407.3|0
1752133270000|2025-07-10 07:41:10|407.6|407.4|407.7|407.6|407.7|407.6|407.6|407.4|2484
1752133360000|2025-07-10 07:42:40|||||||||5824
1752133380000|2025-07-10 07:43:00|407.8|407.7|407.9|407.7|407.9|407.7|407.8|407.7|1
1752133390000|2025-07-10 07:43:10||407.8||407.8||407.8||407.8|0
1752133410000|2025-07-10 07:43:30|408|407.9|408|407.9|408|407.9|408|407.9|0
1752133420000|2025-07-10 07:43:40|408.1||408.1||408.1||408.1||0
1752133470000|2025-07-10 07:44:30|408|408|408.1|408|408.1|408|408|407.9|1655
1752133480000|2025-07-10 07:44:40|408.2|408.1|408.3|408.1|408.3|408.1|408.2|408.1|501
1752133490000|2025-07-10 07:44:50|408.2||408.3||408.3||408.2||344
1752133500000|2025-07-10 07:45:00|408.2||408.3||408.3||408.2||0
1752133610000|2025-07-10 07:46:50||408.2||408.2||408.2||408.2|1203
1752133620000|2025-07-10 07:47:00|408.4|408.3|408.5|408.3|408.5|408.4|408.4|408.3|880
1752133640000|2025-07-10 07:47:20||408.4||408.4||408.4||408.4|0
1752133700000|2025-07-10 07:48:20|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|941
1752133730000|2025-07-10 07:48:50||408.6||408.6||408.6||408.6|0
1752133790000|2025-07-10 07:49:50|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|194
1752133820000|2025-07-10 07:50:20|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|0
1752133840000|2025-07-10 07:50:40||408.7||408.7||408.7||408.7|146
1752133850000|2025-07-10 07:50:50||408.8||408.8||408.8||408.8|0
1752133880000|2025-07-10 07:51:20|||||||||595
1752133890000|2025-07-10 07:51:30|409|408.9|409|408.8|409|408.9|408.9|408.8|959
1752133900000|2025-07-10 07:51:40||408.9||408.9||408.9||408.9|0
1752133950000|2025-07-10 07:52:30|||||||||73
1752133960000|2025-07-10 07:52:40|409.1||409.1||409.1||409.1||0
1752133970000|2025-07-10 07:52:50||409||409||409||409|0
1752134080000|2025-07-10 07:54:40|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|9107
1752134090000|2025-07-10 07:54:50|409.1|409|408.9|408.8|409.1|409|408.9|408.8|2758
1752134140000|2025-07-10 07:55:40|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1752134180000|2025-07-10 07:56:20|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|825
1752134240000|2025-07-10 07:57:20|408.6|408.5|408.7|408.5|408.7|408.5|408.6|408.5|966
1752134360000|2025-07-10 07:59:20||408.6||408.6||408.6||408.6|2000
1752134370000|2025-07-10 07:59:30|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|0
1752134400000|2025-07-10 08:00:00|408.5|408.4|408.5|408.3|408.5|408.4|408.5|408.3|0
1752134490000|2025-07-10 08:01:30|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|162
1752134520000|2025-07-10 08:02:00|408.6||408.6||408.6||408.6||40
1752134550000|2025-07-10 08:02:30|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|161
1752134610000|2025-07-10 08:03:30|||||||||1042
1752134630000|2025-07-10 08:03:50|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|240
1752134650000|2025-07-10 08:04:10|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|397
1752134730000|2025-07-10 08:05:30|||||||||638
1752134760000|2025-07-10 08:06:00|408.4|408.3|408.4|408.2|408.4|408.3|408.4|408.2|100
1752134850000|2025-07-10 08:07:30|408.3||408.4||408.4||408.3||0
1752134970000|2025-07-10 08:09:30||408.3||408.3||408.3||408.3|0
1752135110000|2025-07-10 08:11:50|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|777
1752135150000|2025-07-10 08:12:30|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|180
1752135160000|2025-07-10 08:12:40|408.7||408.7||408.7||408.7||959
1752135240000|2025-07-10 08:14:00|408.6|408.4|408.5|408.4|408.6|408.4|408.5|408.4|2277
1752135250000|2025-07-10 08:14:10|408.4|408.3|408.5|408.3|408.5|408.3|408.4|408.3|941
1752135340000|2025-07-10 08:15:40|408.4||408.5||408.5||408.4||151
1752135390000|2025-07-10 08:16:30|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|0
1752135530000|2025-07-10 08:18:50|408.5||408.5||408.5||408.5||0
1752135600000|2025-07-10 08:20:00|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|928
1752135800000|2025-07-10 08:23:20|||||||||468
1752135810000|2025-07-10 08:23:30|||||||||10
1752135850000|2025-07-10 08:24:10|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|1150
1752135890000|2025-07-10 08:24:50|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1067
1752135900000|2025-07-10 08:25:00||408.2||408.2||408.2||408.2|439
1752135930000|2025-07-10 08:25:30|408.3|408.1|408.2|408.1|408.3|408.1|408.2|408.1|1500
1752136010000|2025-07-10 08:26:50|408.1|408|408.1|408|408.1|408|408.1|408|760
1752136040000|2025-07-10 08:27:20|408|407.9|408|407.9|408|407.9|408|407.9|625
1752136070000|2025-07-10 08:27:50|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|990
1752136130000|2025-07-10 08:28:50|||||||||58
1752136150000|2025-07-10 08:29:10|||||||||3250
1752136200000|2025-07-10 08:30:00|408|407.9|408|407.9|408|407.9|408|407.9|2851
1752136260000|2025-07-10 08:31:00|408.1||408.1||408.1||408.1||0
1752136320000|2025-07-10 08:32:00|408||408||408||408||0
1752136330000|2025-07-10 08:32:10||407.8||407.8||407.8||407.8|904
1752136350000|2025-07-10 08:32:30|407.9||407.9||407.9||407.9||0
1752136430000|2025-07-10 08:33:50|408||408||408||408||19
1752136450000|2025-07-10 08:34:10||407.9||407.9||407.9||407.9|500
1752136530000|2025-07-10 08:35:30|407.9|407.8|408|407.8|408|407.8|407.9|407.8|2499
1752136560000|2025-07-10 08:36:00|407.9||407.9||407.9||407.9||0
1752136620000|2025-07-10 08:37:00|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|967
1752136650000|2025-07-10 08:37:30|407.7|407.6|407.8|407.6|407.8|407.6|407.7|407.6|812
1752136660000|2025-07-10 08:37:40|407.7||407.7||407.7||407.7||0
1752136670000|2025-07-10 08:37:50|407.6|407.5|407.7|407.5|407.7|407.5|407.6|407.5|500
1752136680000|2025-07-10 08:38:00|407.6||407.7||407.7||407.6||0
1752136810000|2025-07-10 08:40:10|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|1048
1752136840000|2025-07-10 08:40:40||407.8||407.8||407.8||407.8|0
1752136890000|2025-07-10 08:41:30|408|407.9|408|407.9|408|407.9|408|407.9|0
1752136950000|2025-07-10 08:42:30|||||||||97
1752137020000|2025-07-10 08:43:40|408.1|408|408.1|408|408.1|408|408.1|408|68
1752137080000|2025-07-10 08:44:40|||||||||1037
1752137120000|2025-07-10 08:45:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1752137160000|2025-07-10 08:46:00|||||||||2002
1752137220000|2025-07-10 08:47:00|||||||||1270
1752137270000|2025-07-10 08:47:50|||||||||1
1752137280000|2025-07-10 08:48:00|408.3|408.2|408.4|408.2|408.4|408.2|408.3|408.2|307
1752137370000|2025-07-10 08:49:30||408.3||408.3||408.3||408.3|0
1752137410000|2025-07-10 08:50:10|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|1541
1752137420000|2025-07-10 08:50:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|2370
1752137480000|2025-07-10 08:51:20|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|50
1752137530000|2025-07-10 08:52:10|||||||||876
1752137550000|2025-07-10 08:52:30|||||||||1508
1752137580000|2025-07-10 08:53:00|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|2186
1752137640000|2025-07-10 08:54:00|408.3||408.3||408.3||408.3||109
1752137700000|2025-07-10 08:55:00||408.2||408.2||408.2||408.2|800
1752137750000|2025-07-10 08:55:50||408.1||408.1||408.1||408.1|875
1752137830000|2025-07-10 08:57:10|408.2||408.2||408.2||408.2||437
1752137860000|2025-07-10 08:57:40|408.3||408.2||408.3||408.2||1010
1752137870000|2025-07-10 08:57:50|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1752137900000|2025-07-10 08:58:20||408.1||408.1||408.1||408.1|0
1752137950000|2025-07-10 08:59:10|408.2|408|408.2|408|408.2|408|408.2|408|1028
1752138010000|2025-07-10 09:00:10|408|407.9|408.1|407.9|408.1|407.9|408|407.9|916
1752138130000|2025-07-10 09:02:10||408||408||408||408|0
1752138190000|2025-07-10 09:03:10|408|407.9|408|407.9|408|407.9|408|407.9|1422
1752138210000|2025-07-10 09:03:30|407.9|407.8|408|407.9|408|407.9|407.9|407.8|1737
1752138240000|2025-07-10 09:04:00|408.1|408|408.1|408|408.1|408|408.1|408|625
1752138320000|2025-07-10 09:05:20|408.2||408.2||408.2||408.2||45
1752138340000|2025-07-10 09:05:40||408.1||408.1||408.1||408.1|0
1752138690000|2025-07-10 09:11:30|||||||||260
1752138750000|2025-07-10 09:12:30|408.3|408.2|408.4|408.2|408.4|408.2|408.3|408.2|150
1752138770000|2025-07-10 09:12:50||408.3||408.3||408.3||408.3|0
1752138780000|2025-07-10 09:13:00|408.5|408.4|408.7|408.5|408.7|408.5|408.5|408.4|322
1752138800000|2025-07-10 09:13:20|408.6||408.6||408.6||408.6||1508
1752138840000|2025-07-10 09:14:00|408.5|408.4|408.6|408.4|408.6|408.4|408.5|408.4|1492
1752138870000|2025-07-10 09:14:30|408.7|408.5|408.7|408.6|408.7|408.6|408.7|408.5|33
1752138910000|2025-07-10 09:15:10|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|123
1752138990000|2025-07-10 09:16:30|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|758
1752139000000|2025-07-10 09:16:40|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1752139040000|2025-07-10 09:17:20|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|1922
1752139050000|2025-07-10 09:17:30||408.3||408.4||408.4||408.3|0
1752139060000|2025-07-10 09:17:40|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1752139070000|2025-07-10 09:17:50|||||||||925
1752139260000|2025-07-10 09:21:00|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|1750
1752139370000|2025-07-10 09:22:50|||||||||150
1752139390000|2025-07-10 09:23:10|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1166
1752139410000|2025-07-10 09:23:30|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|1010
1752139420000|2025-07-10 09:23:40|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1752139480000|2025-07-10 09:24:40|408.3|408|408.3|408.2|408.3|408.2|408.3|408|56
1752139520000|2025-07-10 09:25:20|||||||||1047
1752139590000|2025-07-10 09:26:30|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|931
1752139600000|2025-07-10 09:26:40|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|150
1752139640000|2025-07-10 09:27:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1013
1752139670000|2025-07-10 09:27:50|408.3||408.3||408.3||408.3||73
1752139680000|2025-07-10 09:28:00||408.2||408.2||408.2||408.2|0
1752139710000|2025-07-10 09:28:30|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|38
1752139720000|2025-07-10 09:28:40|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|1198
1752139780000|2025-07-10 09:29:40|||||||||926
1752139800000|2025-07-10 09:30:00|408.1|408|408.1|408|408.2|408|408.1|408|0
1752139820000|2025-07-10 09:30:20|408.2||408.2||408.2||408.2||951
1752139830000|2025-07-10 09:30:30|408.3|408.1|408.3|408.2|408.3|408.2|408.3|408.1|1074
1752139950000|2025-07-10 09:32:30|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|772
1752140000000|2025-07-10 09:33:20|408.1|408|408.1|408|408.1|408|408.1|408|621
1752140010000|2025-07-10 09:33:30|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|276
1752140290000|2025-07-10 09:38:10|||||||||1058
1752140340000|2025-07-10 09:39:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1752140390000|2025-07-10 09:39:50|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|835
1752140450000|2025-07-10 09:40:50|||||||||943
1752140460000|2025-07-10 09:41:00|408.3||408.3||408.3||408.3||1290
1752140500000|2025-07-10 09:41:40||408.2||408.1||408.2||408.1|746
1752140570000|2025-07-10 09:42:50|408.2|408|408.2|408|408.2|408|408.2|408|999
1752140620000|2025-07-10 09:43:40|408.1||408.1||408.1||408.1||0
1752140640000|2025-07-10 09:44:00|408|407.9|408|407.9|408|407.9|408|407.9|0
1752140700000|2025-07-10 09:45:00|408.1|408|408.2|408|408.2|408|408.1|408|1241
1752140750000|2025-07-10 09:45:50|408.1|407.9|408|407.9|408.1|407.9|408|407.9|255
1752140770000|2025-07-10 09:46:10|408.1|408|408.1|407.9|408.1|408|408.1|407.9|0
1752140830000|2025-07-10 09:47:10|||||||||250
1752140930000|2025-07-10 09:48:50||408||408||408||408|0
1752140990000|2025-07-10 09:49:50|408|407.9|407.9|407.8|408|407.9|407.9|407.8|979
1752141000000|2025-07-10 09:50:00|407.8|407.7|407.7|407.6|407.8|407.7|407.7|407.6|1449
1752141020000|2025-07-10 09:50:20|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1752141040000|2025-07-10 09:50:40|||||||||575
1752141050000|2025-07-10 09:50:50||407.6||407.6||407.6||407.6|0
1752141120000|2025-07-10 09:52:00|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|205
1752141250000|2025-07-10 09:54:10|407.8||407.8||407.8||407.8||0
1752141310000|2025-07-10 09:55:10||407.6||407.6||407.6||407.6|984
1752141320000|2025-07-10 09:55:20|407.7|407.7|407.8|407.7|407.8|407.7|407.7|407.7|0
1752141360000|2025-07-10 09:56:00|407.9||407.9||407.9||407.9||150
1752141430000|2025-07-10 09:57:10|407.8||407.8||407.8||407.8||752
1752141440000|2025-07-10 09:57:20||407.6||407.6||407.6||407.6|963
1752141470000|2025-07-10 09:57:50||407.7||407.7||407.7||407.7|0
1752141480000|2025-07-10 09:58:00||407.6||407.6||407.7||407.6|0
1752141490000|2025-07-10 09:58:10||407.7||407.7||407.7||407.7|1000
1752141600000|2025-07-10 10:00:00|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1752141660000|2025-07-10 10:01:00|408|407.9|408|407.9|408|407.9|408|407.9|571
1752141750000|2025-07-10 10:02:30|||||||||312
1752141760000|2025-07-10 10:02:40|408.1|408|408.1|408|408.1|408|408.1|408|937
1752141780000|2025-07-10 10:03:00|408|407.9|408|407.9|408|407.9|408|407.9|1510
1752141850000|2025-07-10 10:04:10|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|1454
1752141900000|2025-07-10 10:05:00|||||||||500
1752141920000|2025-07-10 10:05:20|408|407.9|408|407.9|408|407.9|408|407.9|0
1752141930000|2025-07-10 10:05:30|408.1|408|408.2|408|408.2|408|408.1|408|2819
1752141960000|2025-07-10 10:06:00|408.4|408.1|408.4|408.3|408.4|408.3|408.4|408.1|1267
1752141980000|2025-07-10 10:06:20|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|687
1752142020000|2025-07-10 10:07:00|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|543
1752142070000|2025-07-10 10:07:50|408.3|408|408.3|408.2|408.3|408.2|408.3|408|1412
1752142110000|2025-07-10 10:08:30|||||||||955
1752142130000|2025-07-10 10:08:50||408.1||408.2||408.2||408.1|0
1752142140000|2025-07-10 10:09:00||408.1||408.1||408.1||408.1|88
1752142160000|2025-07-10 10:09:20|408.2||408.2||408.2||408.2||0
1752142200000|2025-07-10 10:10:00|408.3||408.3||408.3||408.3||0
1752142230000|2025-07-10 10:10:30||408.2||408.1||408.2||408.1|747
1752142280000|2025-07-10 10:11:20|||||||||350
1752142320000|2025-07-10 10:12:00|408.1|408|408.1|408|408.1|408|408.1|408|2101
1752142410000|2025-07-10 10:13:30|||||||||992
1752142520000|2025-07-10 10:15:20|408|407.9|408|407.9|408|407.9|408|407.9|1001
1752142620000|2025-07-10 10:17:00|408.1||408.1||408.1||408.1||1005
1752142710000|2025-07-10 10:18:30||408||408||408||408|0
1752142780000|2025-07-10 10:19:40||407.9||407.9||407.9||407.9|0
1752142830000|2025-07-10 10:20:30|408||408||408||408||0
1752142840000|2025-07-10 10:20:40||407.8||407.8||407.8||407.8|1051
1752142960000|2025-07-10 10:22:40||407.9||407.9||407.9||407.9|0
1752143050000|2025-07-10 10:24:10|408.1|408|408.1|408|408.1|408|408.1|408|1657
1752143110000|2025-07-10 10:25:10|408|407.9|408|407.9|408|407.9|408|407.9|1281
1752143200000|2025-07-10 10:26:40|408.1||408.1||408.1||408.1||1162
1752143210000|2025-07-10 10:26:50|408||408||408||408||0
1752143300000|2025-07-10 10:28:20|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1752143400000|2025-07-10 10:30:00|408|407.9|408|407.9|408|407.9|408|407.9|979
1752143440000|2025-07-10 10:30:40|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|984
1752143470000|2025-07-10 10:31:10|408|407.9|408|407.9|408|407.9|408|407.9|30
1752143600000|2025-07-10 10:33:20|408.1|408.1|408.2|408.1|408.2|408.1|408.1|408.1|0
1752143730000|2025-07-10 10:35:30|408.1|408|408.1|408|408.1|408|408.1|408|1365
1752143770000|2025-07-10 10:36:10|||||||||128
1752143820000|2025-07-10 10:37:00|408|407.9|408|407.9|408|407.9|408|407.9|0
1752143880000|2025-07-10 10:38:00||407.8||407.8||407.8||407.8|0
1752143960000|2025-07-10 10:39:20||407.9||407.9||407.9||407.9|0
1752143990000|2025-07-10 10:39:50|||||||||1142
1752144020000|2025-07-10 10:40:20|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1752144070000|2025-07-10 10:41:10||407.7||407.7||407.7||407.7|0
1752144170000|2025-07-10 10:42:50|407.8|407.8|407.9|407.8|407.9|407.8|407.8|407.8|420
1752144210000|2025-07-10 10:43:30|||||||||1063
1752144240000|2025-07-10 10:44:00|408|407.9|408|407.8|408|407.9|408|407.8|67
1752144250000|2025-07-10 10:44:10|407.9||407.9||407.9||407.9||0
1752144360000|2025-07-10 10:46:00|408||408||408||408||0
1752144380000|2025-07-10 10:46:20|407.9||407.9||407.9||407.9||0
1752144420000|2025-07-10 10:47:00|408||408||408||408||0
1752144440000|2025-07-10 10:47:20|407.9||408||408||407.9||0
1752144460000|2025-07-10 10:47:40|407.9||407.9||407.9||407.9||0
1752144540000|2025-07-10 10:49:00|408|407.9|408|407.9|408|407.9|408|407.9|0
1752144600000|2025-07-10 10:50:00|||||||||80
1752144630000|2025-07-10 10:50:30|||||||||641
1752144670000|2025-07-10 10:51:10|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|1690
1752144730000|2025-07-10 10:52:10||407.7||407.7||407.7||407.7|563
1752144940000|2025-07-10 10:55:40||407.8||407.8||407.8||407.8|1129
1752144970000|2025-07-10 10:56:10||407.7||407.7||407.7||407.7|0
1752144980000|2025-07-10 10:56:20|407.8|407.5|407.6|407.5|407.8|407.5|407.6|407.5|10691
1752145010000|2025-07-10 10:56:50|||||||||1811
1752145040000|2025-07-10 10:57:20|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|36
1752145060000|2025-07-10 10:57:40|407.4|407.3|407.5|407.4|407.5|407.4|407.4|407.3|0
1752145070000|2025-07-10 10:57:50|||||||||25
1752145090000|2025-07-10 10:58:10|||||||||370
1752145140000|2025-07-10 10:59:00|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|1366
1752145160000|2025-07-10 10:59:20|407.7|407.6|407.8|407.7|407.8|407.7|407.7|407.6|1254
1752145200000|2025-07-10 11:00:00|407.9||407.9||407.9||407.9||1110
1752145210000|2025-07-10 11:00:10|407.8||407.8||407.8||407.8||0
1752145220000|2025-07-10 11:00:20|407.9||407.8||407.9||407.8||0
1752145230000|2025-07-10 11:00:30|407.9|407.6|407.7|407.6|407.9|407.6|407.7|407.6|79
1752145470000|2025-07-10 11:04:30|||||||||285
1752145710000|2025-07-10 11:08:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|0
1752145740000|2025-07-10 11:09:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|1601
1752145760000|2025-07-10 11:09:20|407.4|407.3|407.5|407.3|407.5|407.3|407.4|407.3|1185
1752145840000|2025-07-10 11:10:40|407.6|407.4|407.6|407.5|407.6|407.5|407.6|407.4|436
1752145930000|2025-07-10 11:12:10|||||||||631
1752146050000|2025-07-10 11:14:10|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|964
1752146150000|2025-07-10 11:15:50|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|1343
1752146160000|2025-07-10 11:16:00|407.5||407.5||407.5||407.5||1071
1752146210000|2025-07-10 11:16:50||407.4||407.4||407.4||407.4|0
1752146250000|2025-07-10 11:17:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|1480
1752146390000|2025-07-10 11:19:50|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|370
1752146400000|2025-07-10 11:20:00|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|740
1752146810000|2025-07-10 11:26:50|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|696
1752146880000|2025-07-10 11:28:00|408|407.9|408|407.9|408|407.9|408|407.9|0
1752146890000|2025-07-10 11:28:10|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|73
1752146940000|2025-07-10 11:29:00|408.1|408|408.1|408|408.1|408|408.1|408|13
1752147010000|2025-07-10 11:30:10|408|407.9|408|407.9|408|407.9|408|407.9|150
1752147020000|2025-07-10 11:30:20|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|1191
1752147130000|2025-07-10 11:32:10||407.7||407.7||407.7||407.7|0
1752147190000|2025-07-10 11:33:10||407.8||407.8||407.8||407.8|0
1752147200000|2025-07-10 11:33:20|||||||||359
1752147240000|2025-07-10 11:34:00|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|717
1752147350000|2025-07-10 11:35:50|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1752147490000|2025-07-10 11:38:10|||||||||50
1752147500000|2025-07-10 11:38:20|407.8||407.8||407.8||407.8||1550
1752147550000|2025-07-10 11:39:10|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|1525
1752147560000|2025-07-10 11:39:20|407.5|407.4|407.6|407.5|407.6|407.5|407.5|407.4|0
1752147650000|2025-07-10 11:40:50|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1752147660000|2025-07-10 11:41:00|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|350
1752147850000|2025-07-10 11:44:10|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|125
1752147910000|2025-07-10 11:45:10|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|370
1752147950000|2025-07-10 11:45:50|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|164
1752147960000|2025-07-10 11:46:00|407.7||407.6||407.7||407.6||228
1752148020000|2025-07-10 11:47:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|757
1752148100000|2025-07-10 11:48:20|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|2576
1752148180000|2025-07-10 11:49:40|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1752148330000|2025-07-10 11:52:10|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|1409
1752148350000|2025-07-10 11:52:30|||||||||970
1752148400000|2025-07-10 11:53:20|||||||||12
1752148480000|2025-07-10 11:54:40|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1752148500000|2025-07-10 11:55:00|407.4|407.3|407.4|407.3|407.5|407.3|407.4|407.3|3611
1752148820000|2025-07-10 12:00:20|407.5||407.5||407.5||407.5||1831
1752148860000|2025-07-10 12:01:00||407.4||407.4||407.4||407.4|0
1752148910000|2025-07-10 12:01:50|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|1520
1752149040000|2025-07-10 12:04:00|||||||||740
1752149080000|2025-07-10 12:04:40|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|370
1752149110000|2025-07-10 12:05:10|||||||||626
1752149290000|2025-07-10 12:08:10|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1752149320000|2025-07-10 12:08:40|407.3|407.2|407.4|407.2|407.4|407.2|407.3|407.2|0
1752149350000|2025-07-10 12:09:10||407.3||407.3||407.3||407.3|0
1752149400000|2025-07-10 12:10:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|1110
1752149420000|2025-07-10 12:10:20||407.3||407.3||407.3||407.3|0
1752149460000|2025-07-10 12:11:00||407.4||407.4||407.4||407.4|250
1752149470000|2025-07-10 12:11:10|||||||||945
1752149480000|2025-07-10 12:11:20|407.6||407.6||407.6||407.6||1480
1752149540000|2025-07-10 12:12:20|407.5||407.5||407.5||407.5||0
1752149690000|2025-07-10 12:14:50|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|1327
1752150110000|2025-07-10 12:21:50|407.5||407.5||407.5||407.5||6992
1752150180000|2025-07-10 12:23:00||407.4||407.4||407.4||407.4|0
1752150190000|2025-07-10 12:23:10|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|1207
1752150200000|2025-07-10 12:23:20|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|800
1752150230000|2025-07-10 12:23:50||407.1||407.1||407.1||407.1|1104
1752150290000|2025-07-10 12:24:50|407.2||407.2||407.2||407.2||0
1752150450000|2025-07-10 12:27:30|407.1|407|407.1|407|407.1|407|407.1|407|1088
1752150460000|2025-07-10 12:27:40|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|360
1752150470000|2025-07-10 12:27:50||407||407||407||407|0
1752150510000|2025-07-10 12:28:30|407.1||407.1||407.1||407.1||0
1752150640000|2025-07-10 12:30:40|407|406.9|407|406.8|407|406.9|406.9|406.8|408
1752150670000|2025-07-10 12:31:10|406.9||407||407||406.9||0
1752150680000|2025-07-10 12:31:20|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|932
1752150740000|2025-07-10 12:32:20|406.8|406.6|406.7|406.6|406.8|406.6|406.7|406.6|643
1752150750000|2025-07-10 12:32:30|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|7358
1752150760000|2025-07-10 12:32:40|||||||||1480
1752150770000|2025-07-10 12:32:50|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|0
1752150790000|2025-07-10 12:33:10|||||||||1006
1752150810000|2025-07-10 12:33:30|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|2864
1752150820000|2025-07-10 12:33:40|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|765
1752150840000|2025-07-10 12:34:00|406.6||406.6||406.6||406.6||1956
1752150870000|2025-07-10 12:34:30|406.5|406.3|406.4|406.3|406.5|406.3|406.4|406.3|1316
1752150900000|2025-07-10 12:35:00|406.5||406.5||406.5||406.5||546
1752150920000|2025-07-10 12:35:20|406.4|406.2|406.3|406.2|406.4|406.2|406.3|406.2|520
1752150950000|2025-07-10 12:35:50|406.4||406.4||406.4||406.4||412
1752150960000|2025-07-10 12:36:00|406.3||406.3||406.3||406.3||87
1752150970000|2025-07-10 12:36:10|406.2|406.1|406.2|406|406.2|406.1|406.2|406|5057
1752150990000|2025-07-10 12:36:30|406.1|405.9|406.1|405.9|406.1|406|406.1|405.9|0
1752151000000|2025-07-10 12:36:40|406||406||406||406||0
1752151010000|2025-07-10 12:36:50||405.8||405.8||405.8||405.8|0
1752151020000|2025-07-10 12:37:00||405.9||405.9||405.9||405.9|0
1752151030000|2025-07-10 12:37:10|406.1|406|406.1|406|406.1|406|406.1|406|441
1752151040000|2025-07-10 12:37:20||405.9||405.9||405.9||405.9|96
1752151050000|2025-07-10 12:37:30||406||406||406||406|0
1752151090000|2025-07-10 12:38:10|||||||||370
1752151100000|2025-07-10 12:38:20|406|405.9|406.1|405.9|406.1|405.9|406|405.9|2127
1752151110000|2025-07-10 12:38:30||406||406||406||406|0
1752151120000|2025-07-10 12:38:40||405.9||406||406||405.9|1110
1752151160000|2025-07-10 12:39:20|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|1962
1752151240000|2025-07-10 12:40:40|406.1|406|406.1|406|406.1|406|406.1|406|848
1752151270000|2025-07-10 12:41:10|||||||||210
1752151330000|2025-07-10 12:42:10|406|405.9|406|405.9|406|405.9|406|405.9|20
1752151340000|2025-07-10 12:42:20|||||||||789
1752151420000|2025-07-10 12:43:40|406.1|406|406.1|406|406.1|406|406.1|406|819
1752151440000|2025-07-10 12:44:00|||||||||1078
1752151530000|2025-07-10 12:45:30|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.2|1119
1752151550000|2025-07-10 12:45:50|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|2147
1752151570000|2025-07-10 12:46:10|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|370
1752151580000|2025-07-10 12:46:20|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|169
1752151590000|2025-07-10 12:46:30|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|1031
1752151650000|2025-07-10 12:47:30||406.2||406.3||406.3||406.2|381
1752151670000|2025-07-10 12:47:50||406.2||406.2||406.2||406.2|0
1752151680000|2025-07-10 12:48:00|406.3|406.1|406.3|406.1|406.3|406.1|406.3|406.1|150
1752151720000|2025-07-10 12:48:40|406.2|406|406.2|406|406.2|406|406.2|406|0
1752151730000|2025-07-10 12:48:50|406.1||406.1||406.1||406.1||0
1752151740000|2025-07-10 12:49:00||405.9||405.9||405.9||405.9|250
1752151810000|2025-07-10 12:50:10||406||406||406||406|0
1752151840000|2025-07-10 12:50:40|||||||||855
1752151850000|2025-07-10 12:50:50|||||||||370
1752151890000|2025-07-10 12:51:30|406|405.9|406|405.9|406|405.9|406|405.9|200
1752151960000|2025-07-10 12:52:40||405.8||405.8||405.8||405.8|947
1752152000000|2025-07-10 12:53:20||405.9||405.9||405.9||405.9|0
1752152010000|2025-07-10 12:53:30|||||||||1000
1752152030000|2025-07-10 12:53:50||405.8||405.8||405.8||405.8|0
1752152040000|2025-07-10 12:54:00|405.9||405.9||405.9||405.9||0
1752152120000|2025-07-10 12:55:20|||||||||638
1752152160000|2025-07-10 12:56:00|||||||||2
1752152200000|2025-07-10 12:56:40|406.1|406|406.1|406|406.1|406|406.1|406|1088
1752152280000|2025-07-10 12:58:00|406.2||406.2||406.2||406.2||366
1752152300000|2025-07-10 12:58:20|406.1||406.1||406.1||406.1||0
1752152310000|2025-07-10 12:58:30|406|405.9|406|405.9|406|405.9|406|405.9|989
1752152340000|2025-07-10 12:59:00|405.9|405.8|405.9|405.7|405.9|405.8|405.9|405.7|1604
1752152350000|2025-07-10 12:59:10|405.8||405.8||405.8||405.8||0
1752152400000|2025-07-10 13:00:00|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|1
1752152410000|2025-07-10 13:00:10|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|743
1752152450000|2025-07-10 13:00:50|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|0
1752152460000|2025-07-10 13:01:00|406|405.9|406|405.9|406|405.9|406|405.9|0
1752152530000|2025-07-10 13:02:10|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|267
1752152600000|2025-07-10 13:03:20|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|11
1752152620000|2025-07-10 13:03:40|405.9|405.8|406|405.9|406|405.9|405.9|405.8|1110
1752152640000|2025-07-10 13:04:00|406.1|406|406.1|406|406.1|406|406.1|406|3
1752152660000|2025-07-10 13:04:20|406|405.9|406|405.9|406|405.9|406|405.9|961
1752152680000|2025-07-10 13:04:40|||||||||1000
1752152730000|2025-07-10 13:05:30|406.1|406|406.1|406|406.1|406|406.1|405.9|2
1752152810000|2025-07-10 13:06:50|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|1403
1752152820000|2025-07-10 13:07:00|406.1|406|406.2|406|406.2|406|406.1|406|1375
1752152830000|2025-07-10 13:07:10|406.1||406.1||406.1||406.1||1120
1752152850000|2025-07-10 13:07:30||405.9||405.9||405.9||405.9|0
1752152870000|2025-07-10 13:07:50||406||405.9||406||405.9|0
1752152880000|2025-07-10 13:08:00||406||406||406||406|0
1752152900000|2025-07-10 13:08:20||405.9||405.9||405.9||405.9|0
1752152910000|2025-07-10 13:08:30||406||405.9||406||405.9|0
1752152920000|2025-07-10 13:08:40||406||406||406||405.9|0
1752152930000|2025-07-10 13:08:50|406|405.9|406|405.9|406|405.9|406|405.9|49
1752152970000|2025-07-10 13:09:30|||||||||805
1752152980000|2025-07-10 13:09:40|406.1|406|406.1|406|406.1|406|406.1|406|0
1752152990000|2025-07-10 13:09:50|406|405.9|406|405.9|406|405.9|406|405.9|0
1752153000000|2025-07-10 13:10:00|406.1||406.1||406.1||406||0
1752153030000|2025-07-10 13:10:30||406||406||406||406|0
1752153060000|2025-07-10 13:11:00|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|27
1752153140000|2025-07-10 13:12:20|||||||||232
1752153300000|2025-07-10 13:15:00||406||406||406||406|0
1752153330000|2025-07-10 13:15:30|406.1||406.1||406.1||406.1||0
1752153420000|2025-07-10 13:17:00|||||||||2003
1752153430000|2025-07-10 13:17:10|406|405.9|405.9|405.8|406|405.9|405.9|405.8|2637
1752153440000|2025-07-10 13:17:20||405.7||405.7||405.7||405.7|1393
1752153450000|2025-07-10 13:17:30|405.8||405.8||405.8||405.8||0
1752153470000|2025-07-10 13:17:50|||||||||19
1752153490000|2025-07-10 13:18:10|||||||||778
1752153510000|2025-07-10 13:18:30|405.7|405.6|405.8|405.6|405.8|405.6|405.7|405.6|196
1752153560000|2025-07-10 13:19:20|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|755
1752153570000|2025-07-10 13:19:30|405.5|405.4|405.6|405.4|405.6|405.4|405.5|405.4|931
1752153580000|2025-07-10 13:19:40|405.5||405.5||405.6||405.5||0
1752153610000|2025-07-10 13:20:10|405.6||405.6||405.6||405.6||671
1752153620000|2025-07-10 13:20:20||405.5||405.5||405.5||405.5|0
1752153680000|2025-07-10 13:21:20|||||||||788
1752153700000|2025-07-10 13:21:40||405.4||405.5||405.5||405.4|963
1752153740000|2025-07-10 13:22:20|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|370
1752153770000|2025-07-10 13:22:50|||||||||42
1752153800000|2025-07-10 13:23:20|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|611
1752153900000|2025-07-10 13:25:00|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|370
1752153910000|2025-07-10 13:25:10||405.5||405.5||405.5||405.5|150
1752153920000|2025-07-10 13:25:20|405.6||405.6||405.6||405.6||783
1752153940000|2025-07-10 13:25:40|||||||||1020
1752153970000|2025-07-10 13:26:10||405.4||405.4||405.4||405.4|0
1752153980000|2025-07-10 13:26:20|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1752154040000|2025-07-10 13:27:20|405.4|405.4|405.4|405.2|405.4|405.4|405.4|405.2|2154
1752154050000|2025-07-10 13:27:30|405.3||405.3||405.3||405.3||0
1752154070000|2025-07-10 13:27:50||405.1||405.1||405.1||405.1|2000
1752154080000|2025-07-10 13:28:00||405.2||405.1||405.2||405.1|0
1752154090000|2025-07-10 13:28:10|405.2||405.2||405.2||405.2||0
1752154100000|2025-07-10 13:28:20|||||||||667
1752154120000|2025-07-10 13:28:40|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|1609
1752154130000|2025-07-10 13:28:50|||||||||2
1752154140000|2025-07-10 13:29:00|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1752154150000|2025-07-10 13:29:10|||||||||829
1752154190000|2025-07-10 13:29:50|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|370
1752154200000|2025-07-10 13:30:00|405.6|405.3|405.3|405.2|405.6|405.3|405.3|405.2|1422
1752154210000|2025-07-10 13:30:10|405.4|405.3|405.4|405.2|405.4|405.3|405.4|405.2|0
1752154220000|2025-07-10 13:30:20||405.3||405.3||405.3||405.3|0
1752154230000|2025-07-10 13:30:30||405.2||405.2||405.2||405.2|0
1752154240000|2025-07-10 13:30:40||405.3||405.3||405.3||405.3|0
1752154250000|2025-07-10 13:30:50|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|1046
1752154260000|2025-07-10 13:31:00|405.6|405.5|405.8|405.6|405.8|405.6|405.6|405.4|740
1752154270000|2025-07-10 13:31:10|405.7||405.8||405.8||405.7||1172
1752154280000|2025-07-10 13:31:20|||||||||15
1752154310000|2025-07-10 13:31:50|405.7||405.7||405.7||405.7||0
1752154320000|2025-07-10 13:32:00|405.8|405.7|405.9|405.8|405.9|405.8|405.8|405.7|1578
1752154340000|2025-07-10 13:32:20|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|1859
1752154370000|2025-07-10 13:32:50||405.6||405.6||405.6||405.6|202
1752154380000|2025-07-10 13:33:00|405.7||405.7||405.7||405.7||838
1752154390000|2025-07-10 13:33:10|||||||||891
1752154410000|2025-07-10 13:33:30|405.8|405.7|405.9|405.7|405.9|405.7|405.8|405.7|101
1752154430000|2025-07-10 13:33:50||405.8||405.8||405.8||405.8|0
1752154440000|2025-07-10 13:34:00|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|1139
1752154450000|2025-07-10 13:34:10|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|0
1752154460000|2025-07-10 13:34:20|||||||||852
1752154470000|2025-07-10 13:34:30|405.8|405.7|405.9|405.7|405.9|405.7|405.8|405.7|2280
1752154490000|2025-07-10 13:34:50|405.8||405.8||405.8||405.8||0
1752154500000|2025-07-10 13:35:00|||||||||2415
1752154510000|2025-07-10 13:35:10|405.7|405.6|405.6|405.5|405.7|405.6|405.6|405.5|1050
1752154530000|2025-07-10 13:35:30|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|113
1752154550000|2025-07-10 13:35:50|||||||||735
1752154560000|2025-07-10 13:36:00|||||||||838
1752154620000|2025-07-10 13:37:00|||||||||63
1752154630000|2025-07-10 13:37:10|||||||||5080
1752154650000|2025-07-10 13:37:30|||||||||977
1752154670000|2025-07-10 13:37:50|||||||||907
1752154680000|2025-07-10 13:38:00|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|1208
1752154720000|2025-07-10 13:38:40|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|386
1752154740000|2025-07-10 13:39:00|||||||||359
1752154760000|2025-07-10 13:39:20||405.5||405.5||405.5||405.5|1088
1752154790000|2025-07-10 13:39:50||405.6||405.6||405.6||405.6|0
1752154800000|2025-07-10 13:40:00|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|2156
1752154830000|2025-07-10 13:40:30|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|740
1752154840000|2025-07-10 13:40:40|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|1213
1752154850000|2025-07-10 13:40:50|405.5|405.4|405.5|405.4|405.6|405.4|405.5|405.4|2331
1752154860000|2025-07-10 13:41:00|||||||||983
1752154890000|2025-07-10 13:41:30|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|650
1752154900000|2025-07-10 13:41:40|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|847
1752154920000|2025-07-10 13:42:00|||||||||192
1752154940000|2025-07-10 13:42:20|||||||||125
1752154950000|2025-07-10 13:42:30|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|3259
1752154970000|2025-07-10 13:42:50|405.1|405|405.1|405|405.1|405|405.1|405|98
1752154980000|2025-07-10 13:43:00|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|881
1752155000000|2025-07-10 13:43:20|405|404.9|405|404.9|405|404.9|405|404.9|1498
1752155020000|2025-07-10 13:43:40|||||||||1400
1752155030000|2025-07-10 13:43:50||404.8||404.8||404.8||404.8|0
1752155040000|2025-07-10 13:44:00|405.1|405|405.1|405|405.1|405|405.1|405|73
1752155080000|2025-07-10 13:44:40|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|150
1752155100000|2025-07-10 13:45:00|405.1|405|405.1|405|405.1|405|405.1|405|838
1752155110000|2025-07-10 13:45:10|405.2||405.2||405.2||405.2||47
1752155130000|2025-07-10 13:45:30||405.1||405.1||405.1||405.1|0
1752155150000|2025-07-10 13:45:50|405.1|405|405.1|405|405.1|405|405.1|405|943
1752155160000|2025-07-10 13:46:00|405|404.9|405|404.9|405|404.9|405|404.9|3596
1752155170000|2025-07-10 13:46:10|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|1500
1752155180000|2025-07-10 13:46:20|405|404.9|405|404.9|405|404.9|405|404.9|994
1752155200000|2025-07-10 13:46:40|405.1||405.1||405.1||405.1||2960
1752155220000|2025-07-10 13:47:00||405||405||405||405|79
1752155270000|2025-07-10 13:47:50|405.2|404.9|405.1|404.9|405.2|404.9|405.1|404.9|2015
1752155280000|2025-07-10 13:48:00|405|404.8|405|404.9|405|404.9|405|404.8|2793
1752155290000|2025-07-10 13:48:10||404.8||404.8||404.8||404.8|7
1752155300000|2025-07-10 13:48:20|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|1084
1752155310000|2025-07-10 13:48:30||405||405||405||405|0
1752155320000|2025-07-10 13:48:40|||||||||799
1752155330000|2025-07-10 13:48:50|405.2||405.2||405.2||405.2||40
1752155340000|2025-07-10 13:49:00|||||||||838
1752155370000|2025-07-10 13:49:30||405.1||405.1||405.1||405.1|0
1752155390000|2025-07-10 13:49:50|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|4049
1752155400000|2025-07-10 13:50:00|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|5
1752155410000|2025-07-10 13:50:10|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|757
1752155430000|2025-07-10 13:50:30|||||||||866
1752155450000|2025-07-10 13:50:50|405.2|405.1|405|404.9|405.2|405.1|405|404.9|2097
1752155460000|2025-07-10 13:51:00|404.9|404.8|405|404.9|405|404.9|404.9|404.8|1177
1752155470000|2025-07-10 13:51:10|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|0
1752155510000|2025-07-10 13:51:50|405|404.9|405|404.9|405|404.9|405|404.9|1033
1752155520000|2025-07-10 13:52:00|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|1914
1752155530000|2025-07-10 13:52:10|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|1490
1752155560000|2025-07-10 13:52:40|404.9||404.9||404.9||404.9||370
1752155570000|2025-07-10 13:52:50|404.8|404.8|404.8|404.7|404.8|404.8|404.8|404.7|2827
1752155580000|2025-07-10 13:53:00|404.9||404.9||404.9||404.9||43
1752155600000|2025-07-10 13:53:20|405|404.9|405|404.9|405|404.9|405|404.9|0
1752155640000|2025-07-10 13:54:00|||||||||838
1752155680000|2025-07-10 13:54:40|||||||||851
1752155690000|2025-07-10 13:54:50|404.9|404.8|405|404.9|405|404.9|404.9|404.8|1035
1752155700000|2025-07-10 13:55:00|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|268
1752155710000|2025-07-10 13:55:10|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|963
1752155740000|2025-07-10 13:55:40|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|577
1752155750000|2025-07-10 13:55:50|405|404.9|405|404.9|405|404.9|405|404.9|0
1752155760000|2025-07-10 13:56:00|405.1|405|405.1|405|405.1|405|405.1|405|1473
1752155780000|2025-07-10 13:56:20|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|36
1752155790000|2025-07-10 13:56:30|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|500
1752155800000|2025-07-10 13:56:40|405.4|405.3|405.5|405.4|405.5|405.4|405.4|405.3|106
1752155820000|2025-07-10 13:57:00|405.6|405.5|405.7|405.6|405.7|405.6|405.6|405.5|1522
1752155840000|2025-07-10 13:57:20|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1752155850000|2025-07-10 13:57:30||405.4||405.4||405.4||405.4|743
1752155870000|2025-07-10 13:57:50|405.5||405.5||405.5||405.5||0
1752155880000|2025-07-10 13:58:00|||||||||838
1752155900000|2025-07-10 13:58:20|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|726
1752155920000|2025-07-10 13:58:40|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|40
1752155940000|2025-07-10 13:59:00|||||||||458
1752155950000|2025-07-10 13:59:10|||||||||3
1752155970000|2025-07-10 13:59:30|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|1998
1752156000000|2025-07-10 14:00:00|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|3707
1752156010000|2025-07-10 14:00:10|||||||||740
1752156020000|2025-07-10 14:00:20||405.3||405.3||405.3||405.3|999
1752156030000|2025-07-10 14:00:30|405.4||405.4||405.4||405.4||0
1752156040000|2025-07-10 14:00:40|||||||||2000
1752156070000|2025-07-10 14:01:10|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1752156080000|2025-07-10 14:01:20|||||||||267
1752156110000|2025-07-10 14:01:50|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|802
1752156120000|2025-07-10 14:02:00|405.3|405.2|405.5|405.4|405.5|405.4|405.3|405.2|219
1752156130000|2025-07-10 14:02:10|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|1134
1752156140000|2025-07-10 14:02:20|||||||||1602
1752156150000|2025-07-10 14:02:30|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1752156180000|2025-07-10 14:03:00|||||||||196
1752156190000|2025-07-10 14:03:10|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|2973
1752156200000|2025-07-10 14:03:20|405.5||405.5||405.5||405.5||1049
1752156220000|2025-07-10 14:03:40||405.4||405.4||405.4||405.4|0
1752156230000|2025-07-10 14:03:50|||||||||901
1752156260000|2025-07-10 14:04:20|||||||||965
1752156270000|2025-07-10 14:04:30|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|296
1752156310000|2025-07-10 14:05:10|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|1406
1752156320000|2025-07-10 14:05:20|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|1607
1752156330000|2025-07-10 14:05:30||405.4||405.5||405.5||405.4|0
1752156340000|2025-07-10 14:05:40||405.4||405.4||405.4||405.4|0
1752156350000|2025-07-10 14:05:50||405.5||405.5||405.5||405.5|2015
1752156360000|2025-07-10 14:06:00|405.7|405.6|405.7|405.6|405.8|405.7|405.7|405.6|2721
1752156370000|2025-07-10 14:06:10|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|0
1752156390000|2025-07-10 14:06:30|405.7|405.6|405.9|405.8|405.9|405.8|405.7|405.6|733
1752156410000|2025-07-10 14:06:50|406||406||406||406||2015
1752156420000|2025-07-10 14:07:00|405.9||406||406||405.9||0
1752156430000|2025-07-10 14:07:10|405.9||405.9||405.9||405.9||2423
1752156440000|2025-07-10 14:07:20|||||||||1108
1752156450000|2025-07-10 14:07:30|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|1452
1752156460000|2025-07-10 14:07:40||405.6||405.6||405.6||405.6|0
1752156470000|2025-07-10 14:07:50|405.7||405.7||405.7||405.7||0
1752156480000|2025-07-10 14:08:00|405.6|405.5|405.5|405.4|405.6|405.5|405.5|405.4|1289
1752156500000|2025-07-10 14:08:20|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1752156510000|2025-07-10 14:08:30|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|780
1752156520000|2025-07-10 14:08:40|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|78
1752156530000|2025-07-10 14:08:50|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|896
1752156540000|2025-07-10 14:09:00|405.8|405.7|405.8|405.6|405.8|405.7|405.8|405.6|867
1752156560000|2025-07-10 14:09:20||405.7||405.7||405.7||405.7|0
1752156570000|2025-07-10 14:09:30|||||||||123
1752156580000|2025-07-10 14:09:40|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|0
1752156590000|2025-07-10 14:09:50|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|0
1752156600000|2025-07-10 14:10:00|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|1181
1752156610000|2025-07-10 14:10:10|||||||||864
1752156640000|2025-07-10 14:10:40|405.8||405.8||405.8||405.8||2590
1752156650000|2025-07-10 14:10:50|||||||||9
1752156700000|2025-07-10 14:11:40|405.7||405.7||405.7||405.7||0
1752156720000|2025-07-10 14:12:00|||||||||695
1752156740000|2025-07-10 14:12:20|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|29
1752156750000|2025-07-10 14:12:30||405.6||405.6||405.6||405.6|0
1752156770000|2025-07-10 14:12:50|405.7||405.7||405.7||405.7||0
1752156790000|2025-07-10 14:13:10|405.6|405.5|405.5|405.4|405.6|405.5|405.5|405.4|2400
1752156810000|2025-07-10 14:13:30|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|43
1752156820000|2025-07-10 14:13:40|405.3|405.2|405.4|405.3|405.4|405.3|405.3|405.2|714
1752156840000|2025-07-10 14:14:00|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1752156850000|2025-07-10 14:14:10|405.4||405.3||405.4||405.3||2169
1752156860000|2025-07-10 14:14:20|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|295
1752156870000|2025-07-10 14:14:30||405.2||405.3||405.3||405.2|0
1752156910000|2025-07-10 14:15:10|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|370
1752156930000|2025-07-10 14:15:30|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|2648
1752156940000|2025-07-10 14:15:40|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|2015
1752156960000|2025-07-10 14:16:00|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1752157010000|2025-07-10 14:16:50|||||||||776
1752157040000|2025-07-10 14:17:20|||||||||800
1752157070000|2025-07-10 14:17:50|||||||||403
1752157080000|2025-07-10 14:18:00|||||||||10
1752157110000|2025-07-10 14:18:30|||||||||796
1752157190000|2025-07-10 14:19:50|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|125
1752157200000|2025-07-10 14:20:00|405.6|405.5|405.5|405.4|405.6|405.5|405.5|405.4|0
1752157210000|2025-07-10 14:20:10|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|4463
1752157220000|2025-07-10 14:20:20|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1752157250000|2025-07-10 14:20:50|||||||||50
1752157260000|2025-07-10 14:21:00|405.4|405.3|405.3|405.2|405.4|405.3|405.3|405.2|1179
1752157280000|2025-07-10 14:21:20|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|251
1752157290000|2025-07-10 14:21:30|||||||||2015
1752157300000|2025-07-10 14:21:40|405.4||405.4||405.4||405.4||0
1752157310000|2025-07-10 14:21:50||405.2||405.3||405.3||405.2|0
1752157320000|2025-07-10 14:22:00|405.5|405.4|405.5|405.3|405.5|405.4|405.5|405.3|1417
1752157340000|2025-07-10 14:22:20||405.4||405.4||405.4||405.4|0
1752157350000|2025-07-10 14:22:30|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|1197
1752157360000|2025-07-10 14:22:40|||||||||200
1752157500000|2025-07-10 14:25:00|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|2318
1752157560000|2025-07-10 14:26:00|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|1141
1752157570000|2025-07-10 14:26:10|405.7||405.7||405.7||405.7||800
1752157580000|2025-07-10 14:26:20|405.6|405.6|405.7|405.6|405.7|405.6|405.6|405.6|1092
1752157740000|2025-07-10 14:29:00|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|0
1752157750000|2025-07-10 14:29:10|405.9||405.9||405.9||405.9||57
1752157760000|2025-07-10 14:29:20|405.8||405.8||405.8||405.8||0
1752157780000|2025-07-10 14:29:40|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|2
1752157790000|2025-07-10 14:29:50|||||||||7605
1752157800000|2025-07-10 14:30:00|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|2464
1752157900000|2025-07-10 14:31:40|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|45
1752157920000|2025-07-10 14:32:00|406|405.9|405.9|405.8|406|405.9|405.9|405.8|1792
1752157940000|2025-07-10 14:32:20|406|405.9|405.9|405.8|406|405.9|405.9|405.8|0
1752157980000|2025-07-10 14:33:00|406|405.9|406|405.9|406|405.9|406|405.9|1
1752157990000|2025-07-10 14:33:10|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|574
1752158080000|2025-07-10 14:34:40|406|405.9|405.9|405.8|406|405.9|405.9|405.8|1915
1752158090000|2025-07-10 14:34:50|406|405.9|406|405.9|406|405.9|406|405.9|1154
1752158100000|2025-07-10 14:35:00|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|325
1752158110000|2025-07-10 14:35:10|||||||||1632
1752158120000|2025-07-10 14:35:20|||||||||16
1752158160000|2025-07-10 14:36:00|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|1461
1752158180000|2025-07-10 14:36:20|||||||||400
1752158250000|2025-07-10 14:37:30|405.7|405.6|405.8|405.7|405.8|405.7|405.7|405.6|150
1752158320000|2025-07-10 14:38:40|||||||||786
1752158350000|2025-07-10 14:39:10|||||||||1509
1752158360000|2025-07-10 14:39:20|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|1059
1752158370000|2025-07-10 14:39:30||405.5||405.6||405.6||405.5|2104
1752158410000|2025-07-10 14:40:10|405.8|405.7|405.9|405.8|405.9|405.8|405.8|405.7|0
1752158450000|2025-07-10 14:40:50|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|744
1752158480000|2025-07-10 14:41:20|||||||||176
1752158490000|2025-07-10 14:41:30|||||||||777
1752158510000|2025-07-10 14:41:50|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|850
1752158530000|2025-07-10 14:42:10|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|1604
1752158540000|2025-07-10 14:42:20|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|1015
1752158560000|2025-07-10 14:42:40|||||||||875
1752158630000|2025-07-10 14:43:50|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|999
1752158650000|2025-07-10 14:44:10|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|1591
1752158690000|2025-07-10 14:44:50|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|1
1752158710000|2025-07-10 14:45:10||405.6||405.6||405.6||405.6|749
1752158730000|2025-07-10 14:45:30|405.7||405.7||405.7||405.7||0
1752158800000|2025-07-10 14:46:40|405.6|405.5|405.5|405.4|405.6|405.5|405.5|405.4|2365
1752158810000|2025-07-10 14:46:50||405.3||405.4||405.4||405.3|0
1752158890000|2025-07-10 14:48:10|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|714
1752158900000|2025-07-10 14:48:20|||||||||2000
1752158920000|2025-07-10 14:48:40|405.5|405.4|405.6|405.4|405.6|405.4|405.5|405.4|3316
1752158940000|2025-07-10 14:49:00||405.5||405.5||405.5||405.5|0
1752158960000|2025-07-10 14:49:20|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|854
1752158990000|2025-07-10 14:49:50|405.6||405.6||405.6||405.6||370
1752159030000|2025-07-10 14:50:30|405.5|405.5|405.5|405.4|405.5|405.5|405.5|405.4|838
1752159040000|2025-07-10 14:50:40|||||||||200
1752159060000|2025-07-10 14:51:00|||||||||848
1752159100000|2025-07-10 14:51:40|||||||||838
1752159120000|2025-07-10 14:52:00|||||||||2500
1752159140000|2025-07-10 14:52:20|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1752159180000|2025-07-10 14:53:00|405.5|405.4|405.6|405.4|405.6|405.4|405.5|405.4|740
1752159190000|2025-07-10 14:53:10|405.5||405.5||405.5||405.5||0
1752159200000|2025-07-10 14:53:20|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|838
1752159210000|2025-07-10 14:53:30|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1752159240000|2025-07-10 14:54:00|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1752159250000|2025-07-10 14:54:10|||||||||250
1752159290000|2025-07-10 14:54:50|||||||||3152
1752159310000|2025-07-10 14:55:10||405.2||405.2||405.2||405.2|3152
1752159320000|2025-07-10 14:55:20|405.3|405.1|405.2|405.1|405.3|405.1|405.2|405.1|186
1752159340000|2025-07-10 14:55:40|||||||||865
1752159350000|2025-07-10 14:55:50|||||||||5000
1752159380000|2025-07-10 14:56:20|||||||||716
1752159390000|2025-07-10 14:56:30||405||405||405||405|0
1752159400000|2025-07-10 14:56:40|405.1||405.1||405.1||405.1||0
1752159410000|2025-07-10 14:56:50|||||||||1166
1752159450000|2025-07-10 14:57:30|405|404.9|405|404.9|405|404.9|405|404.9|79
1752159460000|2025-07-10 14:57:40|405.1|405|405.1|405|405.1|405|405.1|405|99
1752159490000|2025-07-10 14:58:10|||||||||1379
1752159600000|2025-07-10 15:00:00|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|0
1752159610000|2025-07-10 15:00:10|||||||||837
1752159630000|2025-07-10 15:00:30|||||||||38
1752159640000|2025-07-10 15:00:40|405.3|405.2|405.2|405.1|405.3|405.2|405.2|405.1|2469
1752159700000|2025-07-10 15:01:40|404.9|404.8|405|404.8|405|404.8|404.9|404.8|2400
1752159710000|2025-07-10 15:01:50|404.9||404.9||404.9||404.9||0
1752159830000|2025-07-10 15:03:50||404.7||404.7||404.7||404.7|4662
1752159840000|2025-07-10 15:04:00|404.8||404.8||404.8||404.8||0
1752159880000|2025-07-10 15:04:40|||||||||930
1752159910000|2025-07-10 15:05:10|||||||||3152
1752159950000|2025-07-10 15:05:50|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|692
1752159960000|2025-07-10 15:06:00|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|1081
1752160030000|2025-07-10 15:07:10||404.4||404.4||404.4||404.4|810
1752160040000|2025-07-10 15:07:20||404.5||404.5||404.5||404.5|343
1752160060000|2025-07-10 15:07:40|||||||||1259
1752160090000|2025-07-10 15:08:10|||||||||740
1752160170000|2025-07-10 15:09:30|||||||||993
1752160180000|2025-07-10 15:09:40|||||||||812
1752160200000|2025-07-10 15:10:00|||||||||370
1752160210000|2025-07-10 15:10:10|||||||||500
1752160220000|2025-07-10 15:10:20|||||||||2175
1752160240000|2025-07-10 15:10:40|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|2517
1752160250000|2025-07-10 15:10:50|||||||||2000
1752160260000|2025-07-10 15:11:00|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|1269
1752160270000|2025-07-10 15:11:10|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|0
1752160330000|2025-07-10 15:12:10|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|0
1752160340000|2025-07-10 15:12:20|||||||||978
1752160350000|2025-07-10 15:12:30|||||||||3152
1752160380000|2025-07-10 15:13:00|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|0
1752160440000|2025-07-10 15:14:00||404.5||404.6||404.6||404.5|1413
1752160490000|2025-07-10 15:14:50|404.6|404.5|404.7|404.5|404.7|404.5|404.6|404.4|7886
1752160500000|2025-07-10 15:15:00|||||||||2489
1752160510000|2025-07-10 15:15:10||404.4||404.5||404.5||404.4|0
1752160520000|2025-07-10 15:15:20||404.4||404.4||404.4||404.4|0
1752160530000|2025-07-10 15:15:30||404.5||404.5||404.5||404.5|0
1752160540000|2025-07-10 15:15:40|||||||||15
1752160650000|2025-07-10 15:17:30|||||||||2765
1752160690000|2025-07-10 15:18:10|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|2597
1752160700000|2025-07-10 15:18:20|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|373
1752160720000|2025-07-10 15:18:40|||||||||5356
1752160730000|2025-07-10 15:18:50|||||||||2968
1752160740000|2025-07-10 15:19:00|404.8|404.6|404.7|404.5|404.8|404.6|404.7|404.5|1192
1752160750000|2025-07-10 15:19:10|||||||||395
1752160790000|2025-07-10 15:19:50|||||||||3438
1752160800000|2025-07-10 15:20:00|||||||||1755
1752160820000|2025-07-10 15:20:20|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|938
1752160830000|2025-07-10 15:20:30|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|6178
1752160860000|2025-07-10 15:21:00|||||||||1217
1752160880000|2025-07-10 15:21:20|||||||||3457
1752160890000|2025-07-10 15:21:30|||||||||874
1752160910000|2025-07-10 15:21:50|||||||||19
1752160920000|2025-07-10 15:22:00|||||||||952
1752160940000|2025-07-10 15:22:20|||||||||19
1752160960000|2025-07-10 15:22:40|||||||||296
1752160970000|2025-07-10 15:22:50|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|2616
1752160990000|2025-07-10 15:23:10|||||||||1000
1752161000000|2025-07-10 15:23:20|||||||||214
1752161020000|2025-07-10 15:23:40|||||||||1745
1752161030000|2025-07-10 15:23:50|||||||||20
1752161040000|2025-07-10 15:24:00|||||||||2046
1752161080000|2025-07-10 15:24:40|||||||||385
1752161090000|2025-07-10 15:24:50|||||||||15
1752161110000|2025-07-10 15:25:10|||||||||949
1752161120000|2025-07-10 15:25:20|||||||||1851
1752161130000|2025-07-10 15:25:30|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|887
1752161150000|2025-07-10 15:25:50|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|10
1752161160000|2025-07-10 15:26:00|||||||||3089
1752161190000|2025-07-10 15:26:30|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|996
1752161210000|2025-07-10 15:26:50|||||||||192
1752161220000|2025-07-10 15:27:00|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|513
1752161230000|2025-07-10 15:27:10|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|38
1752161250000|2025-07-10 15:27:30|||||||||990
1752161270000|2025-07-10 15:27:50|||||||||1350
1752161280000|2025-07-10 15:28:00|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|655
1752161290000|2025-07-10 15:28:10|||||||||4970
1752161300000|2025-07-10 15:28:20|||||||||760
1752161310000|2025-07-10 15:28:30|||||||||1601
1752161320000|2025-07-10 15:28:40|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|6832
1752161330000|2025-07-10 15:28:50|||||||||2503
1752161340000|2025-07-10 15:29:00|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|3425
1752161370000|2025-07-10 15:29:30|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|1902
1752161380000|2025-07-10 15:29:40|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|1589
1752161390000|2025-07-10 15:29:50|||||||||667
1752217200000|2025-07-11 07:00:00|405.3|404.8|405.2|404.8|405.3|404.9|405.2|404.8|514
1752217210000|2025-07-11 07:00:10|405.1||405.1||405.1||405.1||0
1752217220000|2025-07-11 07:00:20||404.9||404.9||404.9||404.9|0
1752217230000|2025-07-11 07:00:30|405.4|405|405.3|405|405.4|405|405.3|405|475
1752217240000|2025-07-11 07:00:40||405.1||405.1||405.1||405.1|0
1752217250000|2025-07-11 07:00:50|405.4||405.4||405.4||405.4||0
1752217260000|2025-07-11 07:01:00||405.2||405.2||405.2||405.2|0
1752217270000|2025-07-11 07:01:10|405.7|405.5|405.8|405.6|405.8|405.6|405.7|405.5|150
1752217330000|2025-07-11 07:02:10|405.7|405.5|405.7|405.4|405.7|405.5|405.7|405.4|1219
1752217410000|2025-07-11 07:03:30|405.9|405.6|405.9|405.6|405.9|405.6|405.9|405.6|25
1752217500000|2025-07-11 07:05:00||405.7||405.7||405.7||405.7|0
1752217660000|2025-07-11 07:07:40|406.2|405.8|406.2|406.1|406.2|406.1|406.2|405.8|16879
1752217670000|2025-07-11 07:07:50|406.3||406.3||406.3||406.3||0
1752217680000|2025-07-11 07:08:00|406.2|406|406.2|406|406.2|406|406.2|406|0
1752217690000|2025-07-11 07:08:10||405.9||405.9||405.9||405.9|300
1752217700000|2025-07-11 07:08:20|406.1|406|406|405.8|406.1|406|406|405.8|1318
1752217710000|2025-07-11 07:08:30||405.9||405.9||405.9||405.9|0
1752217760000|2025-07-11 07:09:20||405.7||405.7||405.7||405.7|1022
1752217780000|2025-07-11 07:09:40||405.8||405.8||405.8||405.8|0
1752217800000|2025-07-11 07:10:00|406.2|406|406.2|406|406.2|406|406.2|406|975
1752217840000|2025-07-11 07:10:40|||||||||3980
1752217940000|2025-07-11 07:12:20|||||||||1050
1752217990000|2025-07-11 07:13:10||406.1||406.1||406.1||406.1|533
1752218000000|2025-07-11 07:13:20||406||406||406||406|903
1752218010000|2025-07-11 07:13:30||406.1||406.1||406.1||406.1|0
1752218020000|2025-07-11 07:13:40|406.4|406.2|406.3|406.1|406.4|406.2|406.3|406.1|1686
1752218070000|2025-07-11 07:14:30|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|840
1752218080000|2025-07-11 07:14:40||406.3||406.2||406.3||406.2|0
1752218090000|2025-07-11 07:14:50|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|4231
1752218100000|2025-07-11 07:15:00||406.5||406.4||406.5||406.4|130
1752218160000|2025-07-11 07:16:00||406.5||406.5||406.5||406.5|200
1752218170000|2025-07-11 07:16:10|406.7||406.7||406.7||406.7||122
1752218200000|2025-07-11 07:16:40|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|742
1752218210000|2025-07-11 07:16:50||406.7||406.7||406.7||406.7|0
1752218280000|2025-07-11 07:18:00|406.9|406.8|407|406.9|407|406.9|406.9|406.8|146
1752218330000|2025-07-11 07:18:50|407.1|407|406.9|406.8|407.1|407|406.9|406.8|3804
1752218340000|2025-07-11 07:19:00|407||407||407||407||74
1752218370000|2025-07-11 07:19:30|406.9||406.9||406.9||406.9||0
1752218390000|2025-07-11 07:19:50|407|407|407.1|406.9|407.1|407|407|406.9|613
1752218420000|2025-07-11 07:20:20|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|0
1752218520000|2025-07-11 07:22:00|406.8|406.7|407|406.8|407|406.8|406.8|406.7|255
1752218530000|2025-07-11 07:22:10|407.1|407|407.1|407|407.1|407|407.1|407|0
1752218540000|2025-07-11 07:22:20|407|406.8|407|406.8|407|406.8|407|406.8|1300
1752218550000|2025-07-11 07:22:30|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|987
1752218560000|2025-07-11 07:22:40|||||||||774
1752218570000|2025-07-11 07:22:50|406.9||406.9||406.9||406.9||1000
1752218680000|2025-07-11 07:24:40|406.8|406.6|406.7|406.5|406.8|406.6|406.7|406.5|480
1752218700000|2025-07-11 07:25:00||406.6||406.6||406.6||406.6|0
1752218760000|2025-07-11 07:26:00|406.8||406.8||406.8||406.8||0
1752218800000|2025-07-11 07:26:40|407|406.7|407|406.8|407|406.8|407|406.7|0
1752218840000|2025-07-11 07:27:20|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|2756
1752218850000|2025-07-11 07:27:30|407||407||407||407||0
1752218860000|2025-07-11 07:27:40|||||||||1116
1752218880000|2025-07-11 07:28:00|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|751
1752218890000|2025-07-11 07:28:10|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|957
1752219060000|2025-07-11 07:31:00|406.6|406.5|406.5|406.4|406.6|406.5|406.5|406.4|3006
1752219070000|2025-07-11 07:31:10|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|7
1752219080000|2025-07-11 07:31:20|406.3|406.2|406.3|406.1|406.3|406.2|406.3|406.1|2310
1752219120000|2025-07-11 07:32:00|406.2||406.2||406.2||406.2||0
1752219150000|2025-07-11 07:32:30|406.1|406|406.1|406|406.1|406|406.1|406|25
1752219160000|2025-07-11 07:32:40|406|405.9|406|405.9|406|405.9|406|405.9|0
1752219170000|2025-07-11 07:32:50||405.8||405.8||405.8||405.8|0
1752219190000|2025-07-11 07:33:10|406.1|406|406.2|406.1|406.2|406.1|406.1|406|150
1752219240000|2025-07-11 07:34:00|406.3||406.2||406.3||406.2||0
1752219250000|2025-07-11 07:34:10|406.1|406|406.1|406|406.1|406|406.1|406|0
1752219260000|2025-07-11 07:34:20|406.2||406.2||406.2||406.2||0
1752219270000|2025-07-11 07:34:30||406.1||406.1||406.1||406.1|0
1752219310000|2025-07-11 07:35:10|406.1|406|406.1|406|406.1|406|406.1|406|738
1752219330000|2025-07-11 07:35:30|406.2||406.2||406.2||406.2||0
1752219380000|2025-07-11 07:36:20|406.3|406.1|406.2|406.1|406.3|406.1|406.2|406.1|2278
1752219390000|2025-07-11 07:36:30|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|150
1752219480000|2025-07-11 07:38:00||406.3||406.3||406.3||406.3|2517
1752219530000|2025-07-11 07:38:50|406.3|406.2|406.2|406.1|406.3|406.2|406.2|406.1|4499
1752219620000|2025-07-11 07:40:20|406.1|405.9|406.1|405.9|406.1|405.9|406.1|405.9|451
1752219650000|2025-07-11 07:40:50|406|405.8|405.7|405.5|406|405.8|405.7|405.5|1138
1752219660000|2025-07-11 07:41:00|405.6|405.6|405.7|405.6|405.7|405.6|405.6|405.6|2517
1752219720000|2025-07-11 07:42:00|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|802
1752219730000|2025-07-11 07:42:10|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|1216
1752219780000|2025-07-11 07:43:00|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|14
1752219840000|2025-07-11 07:44:00|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|208
1752219870000|2025-07-11 07:44:30|405.5||405.6||405.6||405.5||0
1752219930000|2025-07-11 07:45:30|405.5||405.6||405.6||405.5||0
1752219970000|2025-07-11 07:46:10||405.5||405.5||405.5||405.5|0
1752220020000|2025-07-11 07:47:00|405.7||405.7||405.7||405.7||0
1752220030000|2025-07-11 07:47:10||405.6||405.6||405.6||405.6|0
1752220110000|2025-07-11 07:48:30|405.8|405.7|405.9|405.7|405.9|405.7|405.8|405.7|121
1752220180000|2025-07-11 07:49:40|405.8||405.8||405.8||405.8||0
1752220190000|2025-07-11 07:49:50|405.9||405.9||405.9||405.9||0
1752220250000|2025-07-11 07:50:50|405.8||405.8||405.8||405.8||0
1752220260000|2025-07-11 07:51:00|405.9||405.9||405.9||405.9||0
1752220320000|2025-07-11 07:52:00|406|405.9|406|405.8|406|405.9|406|405.8|0
1752220360000|2025-07-11 07:52:40||405.9||405.9||405.9||405.9|0
1752220420000|2025-07-11 07:53:40|406.1|406|406.1|406|406.1|406|406.1|406|1196
1752220440000|2025-07-11 07:54:00|406|405.9|406|405.9|406|405.9|406|405.9|702
1752220460000|2025-07-11 07:54:20|||||||||25
1752220470000|2025-07-11 07:54:30||405.8||405.8||405.8||405.8|313
1752220540000|2025-07-11 07:55:40|405.8|405.7|405.7|405.6|405.8|405.7|405.7|405.6|1212
1752220550000|2025-07-11 07:55:50||405.5||405.5||405.5||405.5|150
1752220560000|2025-07-11 07:56:00|||||||||1227
1752220620000|2025-07-11 07:57:00|405.9|405.6|405.9|405.7|405.9|405.7|405.9|405.6|53
1752220690000|2025-07-11 07:58:10||405.8||405.8||405.8||405.8|0
1752220710000|2025-07-11 07:58:30|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|152
1752220720000|2025-07-11 07:58:40|||||||||1204
1752220740000|2025-07-11 07:59:00|405.9|405.8|406|405.9|406|405.9|405.9|405.8|0
1752220810000|2025-07-11 08:00:10|||||||||1391
1752220870000|2025-07-11 08:01:10|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|727
1752220910000|2025-07-11 08:01:50|405.9|405.8|406|405.8|406|405.8|405.9|405.8|0
1752220970000|2025-07-11 08:02:50|||||||||400
1752221050000|2025-07-11 08:04:10|405.8|405.7|405.7|405.5|405.8|405.7|405.7|405.5|1103
1752221110000|2025-07-11 08:05:10|405.6|405.6|405.6|405.5|405.6|405.6|405.6|405.5|0
1752221150000|2025-07-11 08:05:50|||||||||150
1752221230000|2025-07-11 08:07:10||405.4||405.4||405.4||405.4|0
1752221250000|2025-07-11 08:07:30|405.5||405.5||405.5||405.5||0
1752221290000|2025-07-11 08:08:10|405.6||405.5||405.6||405.5||0
1752221330000|2025-07-11 08:08:50|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|1071
1752221340000|2025-07-11 08:09:00||405.1||405.1||405.1||405.1|0
1752221350000|2025-07-11 08:09:10||405.2||405.2||405.2||405.2|0
1752221390000|2025-07-11 08:09:50|405.3|405.1|405.4|405.2|405.4|405.2|405.3|405.1|0
1752221400000|2025-07-11 08:10:00||405.3||405.3||405.3||405.3|150
1752221460000|2025-07-11 08:11:00|405.5|405.4|405.6|405.4|405.6|405.4|405.5|405.4|0
1752221560000|2025-07-11 08:12:40||405.5||405.5||405.5||405.5|0
1752221570000|2025-07-11 08:12:50|405.7||405.7||405.7||405.7||0
1752221610000|2025-07-11 08:13:30|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1752221670000|2025-07-11 08:14:30|405.5||405.5||405.5||405.5||0
1752221700000|2025-07-11 08:15:00|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|360
1752221730000|2025-07-11 08:15:30|405.5||405.5||405.5||405.5||0
1752221740000|2025-07-11 08:15:40|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1752221900000|2025-07-11 08:18:20|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|1201
1752221910000|2025-07-11 08:18:30|405.5||405.5||405.5||405.5||0
1752221920000|2025-07-11 08:18:40|405.4||405.4||405.4||405.4||0
1752221940000|2025-07-11 08:19:00|405.3|405.2|405.3|405.1|405.3|405.2|405.3|405.1|0
1752221950000|2025-07-11 08:19:10|405.2||405.2||405.2||405.2||500
1752221980000|2025-07-11 08:19:40|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1752222030000|2025-07-11 08:20:30|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|1091
1752222040000|2025-07-11 08:20:40||405.2||405.2||405.2||405.2|0
1752222050000|2025-07-11 08:20:50|||||||||1
1752222060000|2025-07-11 08:21:00|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|1887
1752222140000|2025-07-11 08:22:20|||||||||1036
1752222160000|2025-07-11 08:22:40|405.3|405.2|405.4|405.2|405.4|405.2|405.3|405.2|125
1752222170000|2025-07-11 08:22:50|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|150
1752222220000|2025-07-11 08:23:40|405.6||405.5||405.6||405.5||0
1752222290000|2025-07-11 08:24:50|405.7|405.5|405.6|405.5|405.7|405.5|405.6|405.5|0
1752222360000|2025-07-11 08:26:00||405.4||405.4||405.4||405.4|998
1752222500000|2025-07-11 08:28:20|405.5||405.6||405.6||405.5||0
1752222530000|2025-07-11 08:28:50|405.4|405.2|405.4|405.3|405.4|405.3|405.4|405.2|2360
1752222590000|2025-07-11 08:29:50|405.5||405.5||405.5||405.5||150
1752222600000|2025-07-11 08:30:00|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1752222640000|2025-07-11 08:30:40|405.5|405.5|405.6|405.5|405.6|405.5|405.5|405.5|448
1752222660000|2025-07-11 08:31:00|405.5|405.4|405.4|405.3|405.5|405.4|405.4|405.3|1305
1752222680000|2025-07-11 08:31:20|405.5|405.4|405.6|405.4|405.6|405.4|405.5|405.4|1421
1752222780000|2025-07-11 08:33:00|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|1414
1752222830000|2025-07-11 08:33:50|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|1730
1752222890000|2025-07-11 08:34:50|||||||||106
1752223010000|2025-07-11 08:36:50|405.3||405.4||405.4||405.3||1414
1752223020000|2025-07-11 08:37:00|405.3|405.1|405.2|405|405.3|405.1|405.2|405|1552
1752223110000|2025-07-11 08:38:30|405.3|405.2|405.3|405.1|405.3|405.2|405.3|405.1|2582
1752223160000|2025-07-11 08:39:20||405.2||405.2||405.2||405.2|0
1752223170000|2025-07-11 08:39:30|405.4||405.4||405.4||405.4||0
1752223190000|2025-07-11 08:39:50|405.3||405.3||405.3||405.3||0
1752223200000|2025-07-11 08:40:00|405.4||405.3||405.4||405.3||0
1752223220000|2025-07-11 08:40:20|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|1081
1752223230000|2025-07-11 08:40:30||405||405||405||405|77
1752223270000|2025-07-11 08:41:10|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|743
1752223300000|2025-07-11 08:41:40|||||||||2075
1752223390000|2025-07-11 08:43:10|405.2||405.2||405.3||405.2||885
1752223550000|2025-07-11 08:45:50|405.3||405.3||405.3||405.3||1000
1752223560000|2025-07-11 08:46:00|405.2||405.2||405.2||405.2||0
1752223600000|2025-07-11 08:46:40|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|440
1752223620000|2025-07-11 08:47:00|405.2|405.1|405.1|405|405.2|405.1|405.1|405|2364
1752223730000|2025-07-11 08:48:50|405|404.9|405.1|404.9|405.1|404.9|405|404.9|709
1752223800000|2025-07-11 08:50:00|405||405||405||405||1187
1752223830000|2025-07-11 08:50:30|405.1||405.1||405.1||405.1||0
1752223850000|2025-07-11 08:50:50|405||405||405||405||0
1752224050000|2025-07-11 08:54:10|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|1197
1752224090000|2025-07-11 08:54:50|405|404.9|405|404.8|405|404.9|405|404.8|363
1752224180000|2025-07-11 08:56:20|404.9||404.9||404.9||404.9||0
1752224200000|2025-07-11 08:56:40||404.7||404.7||404.7||404.7|4632
1752224230000|2025-07-11 08:57:10|405|404.8|405|404.9|405|404.9|405|404.8|3842
1752224250000|2025-07-11 08:57:30|405.1||405.1||405.1||405.1||1500
1752224270000|2025-07-11 08:57:50|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|0
1752224330000|2025-07-11 08:58:50|||||||||65
1752224340000|2025-07-11 08:59:00|405|404.8|405|404.9|405|404.9|405|404.8|1919
1752224370000|2025-07-11 08:59:30|||||||||888
1752224400000|2025-07-11 09:00:00|404.9|404.8|405.1|405|405.1|405|404.9|404.8|202
1752224410000|2025-07-11 09:00:10||404.9||404.9||404.9||404.9|0
1752224450000|2025-07-11 09:00:50|||||||||1414
1752224460000|2025-07-11 09:01:00|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|1204
1752224500000|2025-07-11 09:01:40|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|150
1752224520000|2025-07-11 09:02:00|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|1447
1752224530000|2025-07-11 09:02:10|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|1788
1752224580000|2025-07-11 09:03:00|405.3||405.3||405.3||405.3||111
1752224600000|2025-07-11 09:03:20|||||||||1144
1752224630000|2025-07-11 09:03:50|405.2|405.1|405.1|405|405.2|405.1|405.1|405|0
1752224640000|2025-07-11 09:04:00|405.2||405.1||405.2||405.1||0
1752224650000|2025-07-11 09:04:10|405.2||405.2||405.2||405.2||0
1752224990000|2025-07-11 09:09:50||405.1||405.1||405.1||405.1|737
1752225000000|2025-07-11 09:10:00|405.3|405.2|405.4|405.2|405.4|405.2|405.3|405.2|533
1752225100000|2025-07-11 09:11:40|405.3||405.4||405.4||405.3||0
1752225110000|2025-07-11 09:11:50|405.3|405.3|405.4|405.3|405.4|405.3|405.3|405.3|914
1752225120000|2025-07-11 09:12:00|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|5159
1752225160000|2025-07-11 09:12:40|405.4|405.1|405.3|405.1|405.4|405.1|405.3|405.1|212
1752225210000|2025-07-11 09:13:30|405.2||405.2||405.2||405.2||0
1752225260000|2025-07-11 09:14:20|405.3|405.2|405.2|405.1|405.3|405.2|405.2|405.1|827
1752225290000|2025-07-11 09:14:50|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|1769
1752225300000|2025-07-11 09:15:00||405.1||405.1||405.1||405.1|1334
1752225350000|2025-07-11 09:15:50|405.1|405|405.1|405|405.1|405|405.1|405|1007
1752225360000|2025-07-11 09:16:00|405|404.9|405|404.9|405|404.9|405|404.9|722
1752225380000|2025-07-11 09:16:20|405.1|405|405.1|405|405.1|405|405.1|405|0
1752225420000|2025-07-11 09:17:00|405.2|405.1|405.2|405.1|405.3|405.1|405.2|405.1|0
1752225480000|2025-07-11 09:18:00|405.1|405|405.1|405|405.1|405|405.1|405|479
1752225520000|2025-07-11 09:18:40|405|404.9|405|404.9|405|404.9|405|404.9|0
1752225530000|2025-07-11 09:18:50|405.1|405|405.1|405|405.1|405|405.1|405|0
1752225550000|2025-07-11 09:19:10|405.2||405.2||405.2||405.2||0
1752225610000|2025-07-11 09:20:10|||||||||989
1752225660000|2025-07-11 09:21:00|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|0
1752225920000|2025-07-11 09:25:20|||||||||101
1752226110000|2025-07-11 09:28:30|405.2||405.3||405.3||405.2||0
1752226120000|2025-07-11 09:28:40|405.2||405.3||405.3||405.2||1195
1752226140000|2025-07-11 09:29:00|405.2|405|405.1|405|405.2|405|405.1|405|790
1752226160000|2025-07-11 09:29:20|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|491
1752226170000|2025-07-11 09:29:30||405||405||405||405|0
1752226190000|2025-07-11 09:29:50|405.3|405.1|405.3|405.2|405.3|405.2|405.3|405.1|0
1752226230000|2025-07-11 09:30:30||405.1||405.1||405.1||405.1|984
1752226390000|2025-07-11 09:33:10|405.2|405|405.2|405|405.2|405|405.1|405|0
1752226400000|2025-07-11 09:33:20|405.1||405.2||405.2||405.1||1118
1752226410000|2025-07-11 09:33:30|405.1||405.1||405.1||405.1||0
1752226430000|2025-07-11 09:33:50||404.9||404.9||404.9||404.9|1769
1752226480000|2025-07-11 09:34:40|405||405||405||405||0
1752226500000|2025-07-11 09:35:00|||||||||983
1752226520000|2025-07-11 09:35:20|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|1769
1752226530000|2025-07-11 09:35:30||404.7||404.7||404.7||404.7|0
1752226550000|2025-07-11 09:35:50|404.8||404.8||404.8||404.8||0
1752226670000|2025-07-11 09:37:50|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|0
1752226680000|2025-07-11 09:38:00|404.8||404.8||404.8||404.8||61
1752226750000|2025-07-11 09:39:10|||||||||18
1752226860000|2025-07-11 09:41:00|404.7|404.5|404.6|404.4|404.7|404.5|404.6|404.4|1579
1752227070000|2025-07-11 09:44:30|404.5||404.5||404.5||404.5||0
1752227090000|2025-07-11 09:44:50|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|1431
1752227120000|2025-07-11 09:45:20|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|281
1752227130000|2025-07-11 09:45:30||404.3||404.3||404.3||404.3|2212
1752227160000|2025-07-11 09:46:00|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|933
1752227210000|2025-07-11 09:46:50|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|2212
1752227220000|2025-07-11 09:47:00|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|61
1752227230000|2025-07-11 09:47:10|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|150
1752227380000|2025-07-11 09:49:40|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|658
1752227390000|2025-07-11 09:49:50|||||||||1000
1752227460000|2025-07-11 09:51:00|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|1738
1752227500000|2025-07-11 09:51:40|||||||||60
1752227530000|2025-07-11 09:52:10|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|0
1752227540000|2025-07-11 09:52:20|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|0
1752227700000|2025-07-11 09:55:00|405|404.9|405|404.9|405|404.9|405|404.9|0
1752227730000|2025-07-11 09:55:30|||||||||337
1752227810000|2025-07-11 09:56:50|404.9|404.8|404.9|404.7|404.9|404.8|404.8|404.7|3413
1752227820000|2025-07-11 09:57:00|404.8|404.6|404.7|404.6|404.8|404.6|404.7|404.6|213
1752227850000|2025-07-11 09:57:30|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|2089
1752227870000|2025-07-11 09:57:50|405|404.8|405|404.8|405|404.8|405|404.8|2184
1752227880000|2025-07-11 09:58:00|404.9||404.9||404.9||404.9||0
1752227940000|2025-07-11 09:59:00|405|404.9|405|404.9|405|404.9|405|404.9|2186
1752227990000|2025-07-11 09:59:50|||||||||1538
1752228000000|2025-07-11 10:00:00|405.1|405|405.1|405|405.1|405|405.1|405|2219
1752228030000|2025-07-11 10:00:30|405|404.9|405|404.9|405|404.9|405|404.9|0
1752228040000|2025-07-11 10:00:40|405.1||405.1||405.1||405.1||379
1752228100000|2025-07-11 10:01:40|405||405||405||405||0
1752228170000|2025-07-11 10:02:50|405.1||405.1||405.1||405.1||774
1752228300000|2025-07-11 10:05:00||405||404.9||405||404.9|0
1752228350000|2025-07-11 10:05:50||405||405||405||405|150
1752228360000|2025-07-11 10:06:00|||||||||419
1752228460000|2025-07-11 10:07:40|405.2||405.2||405.2||405.2||1682
1752228470000|2025-07-11 10:07:50|405.1||405.1||405.1||405.1||0
1752228490000|2025-07-11 10:08:10||404.9||405||405||404.9|878
1752228520000|2025-07-11 10:08:40|405|404.9|405|404.9|405|404.9|405|404.9|0
1752228580000|2025-07-11 10:09:40|405.1|405|405.1|405|405.1|405|405.1|405|2745
1752228590000|2025-07-11 10:09:50|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|2055
1752228630000|2025-07-11 10:10:30|||||||||175
1752228900000|2025-07-11 10:15:00|||||||||1916
1752228940000|2025-07-11 10:15:40|||||||||661
1752228970000|2025-07-11 10:16:10|||||||||406
1752229070000|2025-07-11 10:17:50|||||||||1448
1752229090000|2025-07-11 10:18:10|405.3||405.3||405.3||405.3||1178
1752229160000|2025-07-11 10:19:20|405.2||405.2||405.2||405.2||2334
1752229170000|2025-07-11 10:19:30|||||||||220
1752229290000|2025-07-11 10:21:30|||||||||1079
1752229510000|2025-07-11 10:25:10|||||||||1685
1752229670000|2025-07-11 10:27:50||405||405||405||405|0
1752229790000|2025-07-11 10:29:50||405.1||405.1||405.1||405.1|0
1752229880000|2025-07-11 10:31:20|405.3|405.2|405.2|405.1|405.3|405.2|405.2|405.1|1863
1752229920000|2025-07-11 10:32:00|||||||||6
1752229950000|2025-07-11 10:32:30|||||||||34
1752229980000|2025-07-11 10:33:00|||||||||1177
1752230120000|2025-07-11 10:35:20|||||||||1036
1752230130000|2025-07-11 10:35:30||405||405||405||405|0
1752230160000|2025-07-11 10:36:00|||||||||160
1752230220000|2025-07-11 10:37:00|405.4|405.3|405.6|405.4|405.6|405.4|405.4|405.3|4076
1752230240000|2025-07-11 10:37:20|405.5||405.5||405.5||405.5||0
1752230250000|2025-07-11 10:37:30|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|0
1752230280000|2025-07-11 10:38:00|||||||||1485
1752230320000|2025-07-11 10:38:40|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1752230360000|2025-07-11 10:39:20|||||||||1933
1752230410000|2025-07-11 10:40:10|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|184
1752230440000|2025-07-11 10:40:40|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|1456
1752230610000|2025-07-11 10:43:30|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|150
1752230620000|2025-07-11 10:43:40|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|1341
1752230880000|2025-07-11 10:48:00|405.5|405.3|405.4|405.3|405.5|405.3|405.4|405.3|1455
1752230950000|2025-07-11 10:49:10|405.5||405.5||405.5||405.5||390
1752231000000|2025-07-11 10:50:00|405.6|405.5|405.7|405.5|405.7|405.5|405.6|405.5|0
1752231020000|2025-07-11 10:50:20|405.6||405.6||405.6||405.6||0
1752231060000|2025-07-11 10:51:00|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|1555
1752231360000|2025-07-11 10:56:00|||||||||6455
1752231630000|2025-07-11 11:00:30|||||||||14
1752231640000|2025-07-11 11:00:40|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|1796
1752231690000|2025-07-11 11:01:30|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|1667
1752231770000|2025-07-11 11:02:50|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|1805
1752231790000|2025-07-11 11:03:10|405.4||405.4||405.4||405.4||0
1752232020000|2025-07-11 11:07:00|||||||||738
1752232110000|2025-07-11 11:08:30|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|1484
1752232130000|2025-07-11 11:08:50|405.4|405.3|405.5|405.3|405.5|405.3|405.4|405.3|2450
1752232140000|2025-07-11 11:09:00|405.4||405.4||405.4||405.4||0
1752232280000|2025-07-11 11:11:20|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|1624
1752232330000|2025-07-11 11:12:10|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|1565
1752232460000|2025-07-11 11:14:20|405.3||405.3||405.3||405.3||4166
1752232470000|2025-07-11 11:14:30|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1752232510000|2025-07-11 11:15:10|405.5|405.4|405.4|405.3|405.5|405.4|405.4|405.3|61
1752232560000|2025-07-11 11:16:00|405.5|405.4|405.6|405.4|405.6|405.4|405.5|405.4|1229
1752232570000|2025-07-11 11:16:10|||||||||1174
1752232740000|2025-07-11 11:19:00|405.7||405.7||405.7||405.7||0
1752232750000|2025-07-11 11:19:10|405.6|405.5|405.7|405.5|405.7|405.5|405.6|405.5|0
1752232830000|2025-07-11 11:20:30|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|2301
1752232860000|2025-07-11 11:21:00||405.5||405.5||405.5||405.5|1080
1752232990000|2025-07-11 11:23:10|||||||||500
1752233040000|2025-07-11 11:24:00|405.7||405.7||405.7||405.7||392
1752233080000|2025-07-11 11:24:40|405.6||405.6||405.6||405.6||0
1752233100000|2025-07-11 11:25:00||405.4||405.4||405.4||405.4|1930
1752233110000|2025-07-11 11:25:10|405.5||405.5||405.5||405.5||0
1752233140000|2025-07-11 11:25:40|405.6||405.6||405.6||405.6||2437
1752233220000|2025-07-11 11:27:00|405.5||405.6||405.6||405.5||1308
1752233440000|2025-07-11 11:30:40||405.5||405.5||405.5||405.5|0
1752233460000|2025-07-11 11:31:00|||||||||2000
1752233520000|2025-07-11 11:32:00|405.7|405.6|405.6|405.5|405.7|405.6|405.6|405.5|4452
1752233550000|2025-07-11 11:32:30|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|1727
1752233850000|2025-07-11 11:37:30|||||||||1032
1752233880000|2025-07-11 11:38:00|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|0
1752234190000|2025-07-11 11:43:10|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|1285
1752234520000|2025-07-11 11:48:40|||||||||85
1752234560000|2025-07-11 11:49:20|||||||||1211
1752234690000|2025-07-11 11:51:30|405.7|405.6|405.6|405.5|405.7|405.6|405.6|405.5|2400
1752234700000|2025-07-11 11:51:40|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|674
1752234710000|2025-07-11 11:51:50||405.3||405.3||405.3||405.3|259
1752234770000|2025-07-11 11:52:50|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|2010
1752234780000|2025-07-11 11:53:00||405.5||405.5||405.5||405.5|0
1752234830000|2025-07-11 11:53:50|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|2212
1752234850000|2025-07-11 11:54:10|405.6||405.6||405.6||405.6||0
1752234960000|2025-07-11 11:56:00|405.5||405.5||405.5||405.5||0
1752234970000|2025-07-11 11:56:10|||||||||2475
1752235180000|2025-07-11 11:59:40|405.6||405.6||405.6||405.6||3272
1752235250000|2025-07-11 12:00:50|405.5||405.5||405.5||405.5||89
1752235290000|2025-07-11 12:01:30|||||||||2263
1752235300000|2025-07-11 12:01:40|405.4|405.3|405.3|405.2|405.4|405.3|405.3|405.2|1580
1752235320000|2025-07-11 12:02:00|405.4||405.4||405.4||405.4||0
1752235390000|2025-07-11 12:03:10|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|681
1752235400000|2025-07-11 12:03:20|405.3||405.3||405.3||405.3||1771
1752235410000|2025-07-11 12:03:30||405.2||405.1||405.2||405.1|889
1752235470000|2025-07-11 12:04:30||405.2||405.2||405.2||405.2|0
1752235570000|2025-07-11 12:06:10||405.1||405.1||405.1||405.1|1464
1752235660000|2025-07-11 12:07:40|405.2||405.2||405.2||405.2||0
1752235910000|2025-07-11 12:11:50|405.1|405|405.1|405|405.1|405|405.1|405|1515
1752235920000|2025-07-11 12:12:00|||||||||2653
1752235940000|2025-07-11 12:12:20|||||||||711
1752235980000|2025-07-11 12:13:00|||||||||4852
1752236150000|2025-07-11 12:15:50|||||||||742
1752236180000|2025-07-11 12:16:20|||||||||2198
1752236300000|2025-07-11 12:18:20|||||||||2279
1752236310000|2025-07-11 12:18:30|||||||||1133
1752236350000|2025-07-11 12:19:10|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|1381
1752236390000|2025-07-11 12:19:50||405||405||405||405|1826
1752236580000|2025-07-11 12:23:00||405.1||405.1||405.1||405.1|0
1752236740000|2025-07-11 12:25:40|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|711
1752236780000|2025-07-11 12:26:20||405.3||405.3||405.3||405.3|0
1752236980000|2025-07-11 12:29:40|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|2087
1752236990000|2025-07-11 12:29:50|||||||||287
1752237030000|2025-07-11 12:30:30||405.3||405.3||405.3||405.3|1545
1752237050000|2025-07-11 12:30:50|405.4|405.4|405.5|405.4|405.5|405.4|405.4|405.4|657
1752237060000|2025-07-11 12:31:00||405.3||405.3||405.3||405.3|154
1752237070000|2025-07-11 12:31:10|405.4|405.4|405.5|405.4|405.5|405.4|405.4|405.4|0
1752237140000|2025-07-11 12:32:20|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1752237160000|2025-07-11 12:32:40|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|768
1752237190000|2025-07-11 12:33:10|405.6||405.5||405.6||405.5||0
1752237200000|2025-07-11 12:33:20|||||||||1686
1752237280000|2025-07-11 12:34:40|405.6||405.6||405.6||405.6||0
1752237300000|2025-07-11 12:35:00||405.5||405.5||405.5||405.5|0
1752237350000|2025-07-11 12:35:50|||||||||710
1752237640000|2025-07-11 12:40:40|||||||||1476
1752237660000|2025-07-11 12:41:00|||||||||452
1752237820000|2025-07-11 12:43:40|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|1267
1752237910000|2025-07-11 12:45:10|405.8|405.7|405.9|405.8|405.9|405.8|405.8|405.7|1103
1752237950000|2025-07-11 12:45:50|406|405.9|406|405.9|406|405.9|406|405.9|0
1752237960000|2025-07-11 12:46:00|||||||||2397
1752238010000|2025-07-11 12:46:50|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|875
1752238020000|2025-07-11 12:47:00|406|405.9|406|405.9|406|405.9|406|405.9|3077
1752238030000|2025-07-11 12:47:10||405.8||405.8||405.8||405.8|0
1752238050000|2025-07-11 12:47:30|406.3|406.2|406.4|406.2|406.4|406.2|406.3|406.2|1400
1752238130000|2025-07-11 12:48:50|406.3|406.1|406.2|406.1|406.3|406.1|406.2|406|227
1752238150000|2025-07-11 12:49:10|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|0
1752238200000|2025-07-11 12:50:00||406.1||406.1||406.1||406.1|0
1752238310000|2025-07-11 12:51:50|406.2||406.3||406.3||406.2||96
1752238370000|2025-07-11 12:52:50|406.2||406.2||406.2||406.2||0
1752238380000|2025-07-11 12:53:00|406.1|406|406.1|406|406.1|406|406.1|406|206
1752238490000|2025-07-11 12:54:50|406.2||406.2||406.2||406.2||1385
1752238660000|2025-07-11 12:57:40||406.1||406.1||406.1||406.1|445
1752238700000|2025-07-11 12:58:20|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|0
1752238740000|2025-07-11 12:59:00|||||||||600
1752238780000|2025-07-11 12:59:40|406.3||406.3||406.3||406.3||133
1752238800000|2025-07-11 13:00:00||406.1||406.1||406.1||406.1|1112
1752238830000|2025-07-11 13:00:30||406.2||406.2||406.2||406.2|0
1752238930000|2025-07-11 13:02:10|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|714
1752238950000|2025-07-11 13:02:30|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|305
1752238960000|2025-07-11 13:02:40|||||||||219
1752239080000|2025-07-11 13:04:40|||||||||740
1752239120000|2025-07-11 13:05:20|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|0
1752239280000|2025-07-11 13:08:00|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|1810
1752239320000|2025-07-11 13:08:40|||||||||1572
1752239330000|2025-07-11 13:08:50|406.7|406.6|406.8|406.7|406.8|406.7|406.7|406.6|1598
1752239340000|2025-07-11 13:09:00|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|0
1752239360000|2025-07-11 13:09:20|||||||||1077
1752239410000|2025-07-11 13:10:10|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|1708
1752239440000|2025-07-11 13:10:40|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|1402
1752239450000|2025-07-11 13:10:50|406.7||406.7||406.7||406.7||0
1752239460000|2025-07-11 13:11:00|406.8||406.8||406.8||406.8||0
1752239570000|2025-07-11 13:12:50||406.7||406.7||406.7||406.7|0
1752239590000|2025-07-11 13:13:10|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|433
1752239620000|2025-07-11 13:13:40|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|2016
1752239780000|2025-07-11 13:16:20|||||||||2479
1752239870000|2025-07-11 13:17:50|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|1603
1752239920000|2025-07-11 13:18:40|406.6|406.5|406.7|406.5|406.7|406.5|406.6|406.5|3587
1752239930000|2025-07-11 13:18:50||406.6||406.6||406.6||406.6|0
1752240020000|2025-07-11 13:20:20|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|0
1752240030000|2025-07-11 13:20:30|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|2370
1752240120000|2025-07-11 13:22:00|407|406.9|407|406.9|407|406.9|407|406.9|621
1752240130000|2025-07-11 13:22:10|||||||||1141
1752240150000|2025-07-11 13:22:30|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|2862
1752240290000|2025-07-11 13:24:50|||||||||103
1752240310000|2025-07-11 13:25:10|406.8|406.7|406.9|406.7|406.9|406.7|406.8|406.7|1311
1752240320000|2025-07-11 13:25:20||406.8||406.8||406.8||406.8|0
1752240360000|2025-07-11 13:26:00|||||||||1283
1752240370000|2025-07-11 13:26:10|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|2038
1752240380000|2025-07-11 13:26:20|||||||||570
1752240420000|2025-07-11 13:27:00||406.6||406.6||406.6||406.6|1251
1752240430000|2025-07-11 13:27:10|||||||||1000
1752240500000|2025-07-11 13:28:20||406.7||406.7||406.7||406.7|0
1752240600000|2025-07-11 13:30:00|406.7|406.6|406.7|406.5|406.8|406.6|406.7|406.5|6749
1752240610000|2025-07-11 13:30:10|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|1908
1752240620000|2025-07-11 13:30:20|406.7|406.5|406.8|406.7|406.8|406.7|406.7|406.5|1233
1752240630000|2025-07-11 13:30:30|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|0
1752240640000|2025-07-11 13:30:40|406.8|406.7|406.9|406.8|407|406.8|406.8|406.7|1975
1752240650000|2025-07-11 13:30:50|||||||||1200
1752240660000|2025-07-11 13:31:00|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|1404
1752240670000|2025-07-11 13:31:10|406.7|406.6|406.6|406.5|406.7|406.6|406.6|406.5|2238
1752240680000|2025-07-11 13:31:20|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|109
1752240690000|2025-07-11 13:31:30|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|3673
1752240700000|2025-07-11 13:31:40|406.3|406.2|406.3|406.1|406.3|406.2|406.3|406.1|0
1752240710000|2025-07-11 13:31:50|406.2|406|406.2|406|406.2|406|406.2|406|0
1752240720000|2025-07-11 13:32:00|406.1|406.1|406.3|406.2|406.3|406.2|406.1|406.1|4192
1752240730000|2025-07-11 13:32:10|406.5|406.3|406.2|406.1|406.5|406.3|406.2|406.1|3398
1752240740000|2025-07-11 13:32:20|||||||||1192
1752240750000|2025-07-11 13:32:30|406.1|406|406.1|406|406.1|406|406.1|406|1465
1752240760000|2025-07-11 13:32:40|406|405.9|406|405.9|406|405.9|406|405.9|0
1752240770000|2025-07-11 13:32:50|405.8|405.7|405.9|405.7|405.9|405.7|405.8|405.7|2595
1752240780000|2025-07-11 13:33:00|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|1214
1752240790000|2025-07-11 13:33:10|405.7||405.7||405.7||405.7||0
1752240810000|2025-07-11 13:33:30|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|371
1752240830000|2025-07-11 13:33:50|405.5|405.4|405.4|405.2|405.5|405.4|405.4|405.2|1727
1752240850000|2025-07-11 13:34:10|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|1251
1752240860000|2025-07-11 13:34:20|405.4|405.2|405.5|405.3|405.6|405.5|405.4|405.2|406
1752240870000|2025-07-11 13:34:30|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|1500
1752240880000|2025-07-11 13:34:40|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|2215
1752240920000|2025-07-11 13:35:20|405.5|405.5|405.3|405.2|405.5|405.5|405.3|405.2|8194
1752240930000|2025-07-11 13:35:30|405.4||405.4||405.4||405.4||2595
1752240960000|2025-07-11 13:36:00|405.3||405.3||405.3||405.3||0
1752240970000|2025-07-11 13:36:10|||||||||2737
1752240980000|2025-07-11 13:36:20|||||||||809
1752241090000|2025-07-11 13:38:10|405.5|405.3|405.6|405.4|405.6|405.5|405.5|405.3|3574
1752241120000|2025-07-11 13:38:40||405.5||405.5||405.5||405.5|0
1752241130000|2025-07-11 13:38:50|||||||||30
1752241140000|2025-07-11 13:39:00|||||||||2620
1752241150000|2025-07-11 13:39:10|405.7||405.7||405.7||405.7||0
1752241190000|2025-07-11 13:39:50|405.6||405.7||405.7||405.6||3484
1752241210000|2025-07-11 13:40:10||405.6||405.6||405.6||405.6|747
1752241260000|2025-07-11 13:41:00|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|3350
1752241290000|2025-07-11 13:41:30|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|0
1752241300000|2025-07-11 13:41:40|405.7||405.7||405.7||405.7||862
1752241320000|2025-07-11 13:42:00|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|803
1752241360000|2025-07-11 13:42:40|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1752241400000|2025-07-11 13:43:20|405.6||405.6||405.6||405.6||1273
1752241420000|2025-07-11 13:43:40|||||||||303
1752241470000|2025-07-11 13:44:30|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|150
1752241480000|2025-07-11 13:44:40|405.5|405.4|405.6|405.4|405.6|405.4|405.5|405.4|3445
1752241560000|2025-07-11 13:46:00||405.5||405.5||405.5||405.5|0
1752241590000|2025-07-11 13:46:30|||||||||1465
1752241710000|2025-07-11 13:48:30|405.4|405.3|405.5|405.3|405.5|405.3|405.4|405.3|825
1752241750000|2025-07-11 13:49:10|405.4||405.4||405.4||405.4||776
1752241760000|2025-07-11 13:49:20|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1752241820000|2025-07-11 13:50:20|405.2|405.1|405.3|405.2|405.3|405.2|405.2|405.1|2850
1752241860000|2025-07-11 13:51:00|||||||||1517
1752241910000|2025-07-11 13:51:50||405.1||405.1||405.1||405.1|465
1752241920000|2025-07-11 13:52:00|||||||||656
1752241940000|2025-07-11 13:52:20|405.2||405.3||405.3||405.2||1321
1752241960000|2025-07-11 13:52:40|405.2||405.2||405.2||405.2||1233
1752241990000|2025-07-11 13:53:10|405.1|405|405.3|405.2|405.3|405.2|405.1|405|7936
1752242000000|2025-07-11 13:53:20||405.1||405.2||405.2||405.1|928
1752242010000|2025-07-11 13:53:30|||||||||946
1752242030000|2025-07-11 13:53:50|||||||||17
1752242040000|2025-07-11 13:54:00|||||||||594
1752242100000|2025-07-11 13:55:00|||||||||647
1752242140000|2025-07-11 13:55:40|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|924
1752242160000|2025-07-11 13:56:00|||||||||998
1752242200000|2025-07-11 13:56:40|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1752242220000|2025-07-11 13:57:00||405.1||405.1||405.1||405.1|980
1752242250000|2025-07-11 13:57:30||405.2||405.2||405.2||405.2|0
1752242280000|2025-07-11 13:58:00|||||||||3000
1752242300000|2025-07-11 13:58:20|||||||||1125
1752242320000|2025-07-11 13:58:40|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|0
1752242330000|2025-07-11 13:58:50|||||||||1103
1752242350000|2025-07-11 13:59:10|||||||||578
1752242400000|2025-07-11 14:00:00|||||||||136
1752242510000|2025-07-11 14:01:50|||||||||1112
1752242540000|2025-07-11 14:02:20|405.1|405|405.1|405|405.1|405|405.1|405|0
1752242560000|2025-07-11 14:02:40|||||||||1118
1752242590000|2025-07-11 14:03:10|405|404.9|405.1|405|405.1|405|405|404.9|0
1752242610000|2025-07-11 14:03:30|405|404.9|405.1|404.9|405.1|404.9|405|404.9|3054
1752242630000|2025-07-11 14:03:50||405||405||405||405|0
1752242640000|2025-07-11 14:04:00|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|2261
1752242650000|2025-07-11 14:04:10|||||||||1520
1752242670000|2025-07-11 14:04:30|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1752242680000|2025-07-11 14:04:40|||||||||1246
1752242720000|2025-07-11 14:05:20|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|721
1752242810000|2025-07-11 14:06:50|405.3||405.3||405.3||405.3||0
1752242820000|2025-07-11 14:07:00||405.2||405.2||405.2||405.2|0
1752242840000|2025-07-11 14:07:20|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|499
1752242990000|2025-07-11 14:09:50|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|1734
1752243090000|2025-07-11 14:11:30|||||||||268
1752243120000|2025-07-11 14:12:00|||||||||1110
1752243140000|2025-07-11 14:12:20|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|525
1752243220000|2025-07-11 14:13:40|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|429
1752243230000|2025-07-11 14:13:50|405.6||405.5||405.6||405.5||3406
1752243250000|2025-07-11 14:14:10|405.6||405.6||405.6||405.6||0
1752243260000|2025-07-11 14:14:20|405.5||405.5||405.5||405.5||0
1752243300000|2025-07-11 14:15:00|405.4|405.3|405.4|405.3|405.4|405.3|405.3|405.2|6312
1752243320000|2025-07-11 14:15:20|405.3|405.2|405.4|405.3|405.4|405.3|405.3|405.2|4016
1752243500000|2025-07-11 14:18:20|405.3|405.2|405.2|405.1|405.3|405.2|405.2|405.1|3844
1752243530000|2025-07-11 14:18:50|||||||||934
1752243550000|2025-07-11 14:19:10|||||||||1116
1752243570000|2025-07-11 14:19:30|||||||||1117
1752243600000|2025-07-11 14:20:00|||||||||720
1752243610000|2025-07-11 14:20:10|||||||||621
1752243620000|2025-07-11 14:20:20|||||||||844
1752243650000|2025-07-11 14:20:50|||||||||269
1752243680000|2025-07-11 14:21:20|405.3|405.2|405.3|405.2|405.4|405.2|405.3|405.2|5339
1752243790000|2025-07-11 14:23:10|405.2|405.1|405.1|405|405.2|405.1|405.1|405|153
1752243830000|2025-07-11 14:23:50|||||||||912
1752243870000|2025-07-11 14:24:30|||||||||100
1752243950000|2025-07-11 14:25:50|405|404.9|405|404.9|405|404.9|405|404.9|1592
1752243960000|2025-07-11 14:26:00|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|1592
1752244010000|2025-07-11 14:26:50|405|404.9|405|404.9|405|404.9|405|404.9|61
1752244050000|2025-07-11 14:27:30|||||||||3246
1752244220000|2025-07-11 14:30:20|||||||||312
1752244250000|2025-07-11 14:30:50|||||||||1114
1752244260000|2025-07-11 14:31:00|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|0
1752244280000|2025-07-11 14:31:20|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|3246
1752244290000|2025-07-11 14:31:30|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|134
1752244300000|2025-07-11 14:31:40||404.5||404.5||404.5||404.5|896
1752244310000|2025-07-11 14:31:50||404.6||404.6||404.6||404.5|0
1752244330000|2025-07-11 14:32:10|||||||||1145
1752244350000|2025-07-11 14:32:30|||||||||1090
1752244370000|2025-07-11 14:32:50|||||||||1402
1752244390000|2025-07-11 14:33:10|||||||||387
1752244410000|2025-07-11 14:33:30|||||||||536
1752244430000|2025-07-11 14:33:50|||||||||858
1752244450000|2025-07-11 14:34:10|||||||||1128
1752244470000|2025-07-11 14:34:30|||||||||1129
1752244500000|2025-07-11 14:35:00|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|2563
1752244520000|2025-07-11 14:35:20|||||||||2485
1752244620000|2025-07-11 14:37:00||404.6||404.6||404.6||404.6|152
1752244700000|2025-07-11 14:38:20|||||||||1008
1752244710000|2025-07-11 14:38:30||404.7||404.7||404.7||404.7|1936
1752244720000|2025-07-11 14:38:40|404.9|404.8|404.9|404.8|405|404.8|404.9|404.8|2090
1752244790000|2025-07-11 14:39:50|||||||||1119
1752244810000|2025-07-11 14:40:10|404.8|404.7|404.8|404.6|404.8|404.7|404.7|404.6|1866
1752244870000|2025-07-11 14:41:10|404.7||404.7||404.7||404.7||352
1752244890000|2025-07-11 14:41:30|404.8||404.7||404.8||404.7||0
1752244900000|2025-07-11 14:41:40|404.8||404.8||404.8||404.8||0
1752244930000|2025-07-11 14:42:10|||||||||2093
1752244960000|2025-07-11 14:42:40||404.7||404.7||404.7||404.7|0
1752245130000|2025-07-11 14:45:30|||||||||1113
1752245160000|2025-07-11 14:46:00||404.6||404.6||404.6||404.6|34
1752245170000|2025-07-11 14:46:10|404.7||404.7||404.7||404.7||0
1752245200000|2025-07-11 14:46:40|||||||||1013
1752245210000|2025-07-11 14:46:50|404.8||404.8||404.8||404.8||0
1752245280000|2025-07-11 14:48:00|404.7|404.5|404.6|404.5|404.7|404.5|404.6|404.5|7560
1752245320000|2025-07-11 14:48:40|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|2966
1752245350000|2025-07-11 14:49:10|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|0
1752245400000|2025-07-11 14:50:00|||||||||783
1752245420000|2025-07-11 14:50:20|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|1060
1752245470000|2025-07-11 14:51:10||404.5||404.5||404.5||404.5|1485
1752245520000|2025-07-11 14:52:00||404.6||404.6||404.6||404.6|0
1752245530000|2025-07-11 14:52:10|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|2558
1752245650000|2025-07-11 14:54:10|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|0
1752245660000|2025-07-11 14:54:20|405|404.9|405|404.9|405|404.9|405|404.9|4059
1752245680000|2025-07-11 14:54:40||404.8||404.9||404.9||404.8|1106
1752245690000|2025-07-11 14:54:50|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|0
1752245720000|2025-07-11 14:55:20||404.7||404.7||404.7||404.7|1103
1752245740000|2025-07-11 14:55:40|||||||||894
1752245770000|2025-07-11 14:56:10|404.8|404.8|404.9|404.8|404.9|404.8|404.8|404.8|1116
1752245790000|2025-07-11 14:56:30|405|404.9|405|404.8|405|404.9|405|404.8|1390
1752245860000|2025-07-11 14:57:40||404.9||404.9||404.9||404.9|0
1752245870000|2025-07-11 14:57:50|405.1|405|405.1|405|405.1|405|405.1|405|80
1752245880000|2025-07-11 14:58:00|||||||||7305
1752245890000|2025-07-11 14:58:10|405.2|405.1|405.3|405.2|405.3|405.2|405.2|405.1|0
1752245900000|2025-07-11 14:58:20|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|1408
1752245930000|2025-07-11 14:58:50|405.3||405.3||405.3||405.3||1325
1752245940000|2025-07-11 14:59:00|405.2|405.2|405.2|405.1|405.2|405.2|405.2|405.1|1257
1752245970000|2025-07-11 14:59:30||405||405||405||405|0
1752245990000|2025-07-11 14:59:50||405.1||405.1||405.1||405.1|287
1752246010000|2025-07-11 15:00:10|405.1|405|405.1|405|405.1|405|405.1|405|0
1752246040000|2025-07-11 15:00:40|405|404.9|405.1|404.9|405.1|404.9|405|404.9|2000
1752246060000|2025-07-11 15:01:00|405|404.8|405|404.8|405|404.8|405|404.8|260
1752246120000|2025-07-11 15:02:00|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|259
1752246160000|2025-07-11 15:02:40|404.8||404.8||404.8||404.8||0
1752246170000|2025-07-11 15:02:50|||||||||693
1752246240000|2025-07-11 15:04:00|404.7|404.6|404.6|404.5|404.7|404.6|404.6|404.5|1755
1752246260000|2025-07-11 15:04:20|||||||||3117
1752246270000|2025-07-11 15:04:30|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|1558
1752246310000|2025-07-11 15:05:10|||||||||687
1752246390000|2025-07-11 15:06:30|||||||||61
1752246420000|2025-07-11 15:07:00|||||||||1114
1752246460000|2025-07-11 15:07:40|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|2171
1752246490000|2025-07-11 15:08:10|||||||||551
1752246520000|2025-07-11 15:08:40||404.4||404.4||404.4||404.4|0
1752246530000|2025-07-11 15:08:50||404.5||404.5||404.5||404.5|0
1752246570000|2025-07-11 15:09:30|404.5|404.4|404.4|404.3|404.5|404.4|404.4|404.3|4059
1752246600000|2025-07-11 15:10:00|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|3407
1752246650000|2025-07-11 15:10:50||404.3||404.3||404.3||404.3|528
1752246710000|2025-07-11 15:11:50|404.4||404.4||404.4||404.4||0
1752246720000|2025-07-11 15:12:00|404.5||404.5||404.5||404.5||3733
1752246740000|2025-07-11 15:12:20||404.4||404.4||404.4||404.4|0
1752246780000|2025-07-11 15:13:00|||||||||2471
1752246810000|2025-07-11 15:13:30|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|1056
1752246840000|2025-07-11 15:14:00|||||||||1883
1752246900000|2025-07-11 15:15:00|||||||||146
1752246910000|2025-07-11 15:15:10|404.7|404.6|404.6|404.5|404.7|404.6|404.6|404.5|4759
1752246920000|2025-07-11 15:15:20|||||||||3356
1752246950000|2025-07-11 15:15:50|||||||||1070
1752246980000|2025-07-11 15:16:20|||||||||1221
1752247030000|2025-07-11 15:17:10|||||||||2841
1752247050000|2025-07-11 15:17:30|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|4762
1752247060000|2025-07-11 15:17:40|||||||||3707
1752247110000|2025-07-11 15:18:30|||||||||95
1752247160000|2025-07-11 15:19:20||404.3||404.3||404.3||404.3|3941
1752247170000|2025-07-11 15:19:30||404.4||404.4||404.4||404.4|0
1752247210000|2025-07-11 15:20:10|||||||||2744
1752247290000|2025-07-11 15:21:30|||||||||4376
1752247300000|2025-07-11 15:21:40|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|2384
1752247310000|2025-07-11 15:21:50|||||||||466
1752247320000|2025-07-11 15:22:00|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|997
1752247400000|2025-07-11 15:23:20|||||||||3007
1752247450000|2025-07-11 15:24:10|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|3928
1752247460000|2025-07-11 15:24:20|||||||||108
1752247470000|2025-07-11 15:24:30|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|2498
1752247500000|2025-07-11 15:25:00||404.3||404.3||404.3||404.3|0
1752247520000|2025-07-11 15:25:20|404.4||404.4||404.4||404.4||263
1752247530000|2025-07-11 15:25:30|||||||||3010
1752247550000|2025-07-11 15:25:50|||||||||1486
1752247560000|2025-07-11 15:26:00|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|2457
1752247570000|2025-07-11 15:26:10|||||||||640
1752247590000|2025-07-11 15:26:30|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|1531
1752247600000|2025-07-11 15:26:40|404.3|404.2|404.4|404.2|404.4|404.2|404.3|404.2|4486
1752247610000|2025-07-11 15:26:50||404.3||404.3||404.3||404.3|0
1752247650000|2025-07-11 15:27:30|||||||||990
1752247700000|2025-07-11 15:28:20|404.5||404.5||404.5||404.5||1156
1752247710000|2025-07-11 15:28:30|404.4||404.4||404.4||404.4||1028
1752247720000|2025-07-11 15:28:40|404.5||404.5||404.5||404.5||1568
1752247740000|2025-07-11 15:29:00||404.4||404.4||404.4||404.4|2096
1752247750000|2025-07-11 15:29:10|||||||||1779
1752247760000|2025-07-11 15:29:20|||||||||638
1752247780000|2025-07-11 15:29:40|||||||||2013
1752247790000|2025-07-11 15:29:50||404.3||404.3||404.3||404.3|8
1752562820000|2025-07-15 07:00:20|409.9|409.1|409.7|409.2|409.9|409.2|409.7|409.1|3700
1752562830000|2025-07-15 07:00:30|409.6||409.6||409.6||409.6||0
1752562840000|2025-07-15 07:00:40||409.1||409.1||409.1||409.1|0
1752562860000|2025-07-15 07:01:00|410.2|409.2|410.2|409.8|410.2|409.8|410.2|409.2|598
1752562880000|2025-07-15 07:01:20||409.9||409.9||409.9||409.9|0
1752562890000|2025-07-15 07:01:30||410||410||410||410|0
1752562900000|2025-07-15 07:01:40||409.9||409.9||409.9||409.9|1895
1752562910000|2025-07-15 07:01:50|410.1|409.8|410|409.8|410.1|409.8|410|409.8|1370
1752562920000|2025-07-15 07:02:00|410.2|410|410.2|410|410.2|410|410.2|410|679
1752562930000|2025-07-15 07:02:10|410.1|409.7|409.9|409.7|410.1|409.7|409.9|409.7|1346
1752562950000|2025-07-15 07:02:30|410.1|409.9|410|409.8|410.1|409.9|409.8|409.7|2597
1752562990000|2025-07-15 07:03:10||409.9||409.9||409.9||409.9|0
1752563000000|2025-07-15 07:03:20|410.1||410.1||410.1||410.1||0
1752563010000|2025-07-15 07:03:30|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|525
1752563020000|2025-07-15 07:03:40||409.7||409.7||409.7||409.7|150
1752563040000|2025-07-15 07:04:00|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1752563050000|2025-07-15 07:04:10|409.8||409.9||409.9||409.8||0
1752563060000|2025-07-15 07:04:20||409.7||409.7||409.7||409.7|0
1752563090000|2025-07-15 07:04:50|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|299
1752563100000|2025-07-15 07:05:00|409.8||409.8||409.8||409.8||0
1752563110000|2025-07-15 07:05:10|409.9||409.9||409.9||409.9||0
1752563120000|2025-07-15 07:05:20|409.8|409.7|409.8|409.6|409.8|409.7|409.8|409.6|0
1752563140000|2025-07-15 07:05:40|||||||||150
1752563150000|2025-07-15 07:05:50|409.9||409.9||409.9||409.9||0
1752563160000|2025-07-15 07:06:00|409.8||409.8||409.8||409.8||0
1752563170000|2025-07-15 07:06:10|409.7|409.5|409.7|409.6|409.7|409.6|409.7|409.5|801
1752563180000|2025-07-15 07:06:20|409.8||409.8||409.8||409.8||0
1752563210000|2025-07-15 07:06:50|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|660
1752563220000|2025-07-15 07:07:00|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|539
1752563230000|2025-07-15 07:07:10|409.7||409.7||409.7||409.7||0
1752563240000|2025-07-15 07:07:20|409.6|409.5|409.5|409.4|409.6|409.5|409.5|409.4|1174
1752563260000|2025-07-15 07:07:40|409.4|409.3|409.5|409.3|409.5|409.3|409.4|409.3|0
1752563280000|2025-07-15 07:08:00|409.4|409.1|409.2|409.1|409.4|409.1|409.2|409.1|712
1752563290000|2025-07-15 07:08:10|409.1|408.9|409|408.8|409.1|408.9|409|408.8|0
1752563310000|2025-07-15 07:08:30|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1752563320000|2025-07-15 07:08:40|409||409||409||409||0
1752563330000|2025-07-15 07:08:50|408.9||408.9||408.9||408.9||0
1752563350000|2025-07-15 07:09:10|408.8|408.5|408.6|408.4|408.8|408.5|408.6|408.4|2575
1752563360000|2025-07-15 07:09:20|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|1229
1752563380000|2025-07-15 07:09:40|408.6|408.4|408.6|408.5|408.6|408.5|408.6|408.4|1437
1752563390000|2025-07-15 07:09:50|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1752563400000|2025-07-15 07:10:00||408.5||408.5||408.5||408.5|1347
1752563430000|2025-07-15 07:10:30|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|486
1752563450000|2025-07-15 07:10:50|408.6|408.4|408.4|408.2|408.6|408.4|408.4|408.2|2232
1752563460000|2025-07-15 07:11:00|408.3|408.1|408.4|408.1|408.4|408.1|408.3|408.1|0
1752563470000|2025-07-15 07:11:10||408.2||408.2||408.2||408.2|0
1752563490000|2025-07-15 07:11:30||408.3||408.3||408.3||408.3|0
1752563500000|2025-07-15 07:11:40|408.5||408.5||408.5||408.5||0
1752563520000|2025-07-15 07:12:00|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|1400
1752563530000|2025-07-15 07:12:10|408.5|408.3|408.4|408.2|408.5|408.3|408.4|408.2|929
1752563540000|2025-07-15 07:12:20||408.3||408.2||408.3||408.2|0
1752563580000|2025-07-15 07:13:00|408.5|408.3|408.5|408.4|408.5|408.4|408.5|408.3|0
1752563590000|2025-07-15 07:13:10||408.3||408.3||408.3||408.3|0
1752563620000|2025-07-15 07:13:40|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|714
1752563650000|2025-07-15 07:14:10|408.3||408.4||408.4||408.3||0
1752563700000|2025-07-15 07:15:00|408.6|408.3|408.6|408.4|408.6|408.4|408.6|408.3|0
1752563780000|2025-07-15 07:16:20|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1193
1752563790000|2025-07-15 07:16:30|408.5||408.6||408.6||408.5||0
1752563820000|2025-07-15 07:17:00|408.5||408.5||408.5||408.5||0
1752563830000|2025-07-15 07:17:10|408.6||408.6||408.6||408.6||0
1752563940000|2025-07-15 07:19:00||408.4||408.4||408.4||408.4|0
1752563950000|2025-07-15 07:19:10|408.3|408.2|408.3|408.1|408.3|408.2|408.2|408.1|0
1752563960000|2025-07-15 07:19:20|408.5|408.3|408.6|408.4|408.6|408.4|408.5|408.3|2450
1752563970000|2025-07-15 07:19:30||408.3||408.3||408.4||408.3|0
1752563980000|2025-07-15 07:19:40|408.5|408.2|408.4|408.2|408.5|408.2|408.4|408.2|285
1752564000000|2025-07-15 07:20:00||408.1||408.1||408.1||408.1|0
1752564020000|2025-07-15 07:20:20|408.3|408|408.2|408|408.3|408|408.1|408|0
1752564040000|2025-07-15 07:20:40|408.1||408.1||408.1||408.1||0
1752564050000|2025-07-15 07:20:50|||||||||2000
1752564060000|2025-07-15 07:21:00|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1752564120000|2025-07-15 07:22:00|408|407.8|408|407.8|408|407.8|408|407.8|185
1752564170000|2025-07-15 07:22:50|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|250
1752564180000|2025-07-15 07:23:00|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|0
1752564250000|2025-07-15 07:24:10|||||||||2143
1752564400000|2025-07-15 07:26:40|407.9|407.8|407.8|407.7|407.9|407.8|407.8|407.7|0
1752564430000|2025-07-15 07:27:10|407.7|407.6|407.7|407.5|407.7|407.6|407.7|407.5|1411
1752564460000|2025-07-15 07:27:40|407.6|407.6|407.7|407.5|407.7|407.6|407.6|407.5|94
1752564540000|2025-07-15 07:29:00|407.6|407.4|407.4|407.3|407.6|407.4|407.4|407.3|6400
1752564550000|2025-07-15 07:29:10|407.5|407.4|407.6|407.4|407.6|407.4|407.5|407.4|1500
1752564600000|2025-07-15 07:30:00|407.7|407.6|407.6|407.5|407.7|407.6|407.6|407.5|3855
1752564610000|2025-07-15 07:30:10|407.7||407.7||407.7||407.7||0
1752564670000|2025-07-15 07:31:10||407.6||407.6||407.6||407.6|0
1752564690000|2025-07-15 07:31:30|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1752564720000|2025-07-15 07:32:00|407.7|407.6|407.7|407.5|407.7|407.6|407.7|407.5|1890
1752564750000|2025-07-15 07:32:30|407.8|407.6|407.7|407.6|407.8|407.6|407.7|407.6|50
1752564760000|2025-07-15 07:32:40|407.8||407.8||407.8||407.8||0
1752564830000|2025-07-15 07:33:50|407.7|407.4|407.5|407.4|407.7|407.4|407.5|407.4|302
1752564840000|2025-07-15 07:34:00|407.6||407.6||407.6||407.6||0
1752564870000|2025-07-15 07:34:30|407.5|407.2|407.3|407.2|407.5|407.2|407.3|407.2|116
1752564890000|2025-07-15 07:34:50|407.4|407.3|407.5|407.3|407.5|407.3|407.4|407.3|689
1752564900000|2025-07-15 07:35:00|407.7|407.5|407.8|407.6|407.8|407.6|407.7|407.5|607
1752564910000|2025-07-15 07:35:10|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1752564930000|2025-07-15 07:35:30||407.6||407.6||407.6||407.6|0
1752564940000|2025-07-15 07:35:40||407.5||407.5||407.5||407.5|0
1752564970000|2025-07-15 07:36:10|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|0
1752564990000|2025-07-15 07:36:30|407.7||407.7||407.7||407.7||0
1752565030000|2025-07-15 07:37:10|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|547
1752565050000|2025-07-15 07:37:30|407.7||407.7||407.7||407.7||0
1752565100000|2025-07-15 07:38:20||407.6||407.6||407.6||407.6|0
1752565140000|2025-07-15 07:39:00|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|216
1752565150000|2025-07-15 07:39:10|407.9|407.8|408|407.8|408|407.8|407.9|407.8|0
1752565160000|2025-07-15 07:39:20||407.9||407.9||407.9||407.9|0
1752565170000|2025-07-15 07:39:30|408.1|408|408.2|408|408.2|408|408.1|408|350
1752565210000|2025-07-15 07:40:10|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1752565240000|2025-07-15 07:40:40|408.2|407.9|408|407.9|408.2|408|408|407.9|72
1752565280000|2025-07-15 07:41:20|408.1|408|408.1|408|408.1|408|408.1|408|0
1752565290000|2025-07-15 07:41:30|408.2||408.2||408.2||408.2||0
1752565330000|2025-07-15 07:42:10|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1752565360000|2025-07-15 07:42:40||408||408||408||408|0
1752565370000|2025-07-15 07:42:50||407.9||407.9||407.9||407.9|151
1752565390000|2025-07-15 07:43:10|||||||||1838
1752565420000|2025-07-15 07:43:40||408||408||408||408|0
1752565430000|2025-07-15 07:43:50||407.9||407.9||407.9||407.9|0
1752565500000|2025-07-15 07:45:00|408.2|408|408.2|408|408.2|408|408.2|408|430
1752565540000|2025-07-15 07:45:40|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1752565550000|2025-07-15 07:45:50|408.4|408.2|408.4|408.3|408.4|408.3|408.4|408.2|0
1752565560000|2025-07-15 07:46:00|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|0
1752565620000|2025-07-15 07:47:00|408.6||408.6||408.6||408.6||0
1752565630000|2025-07-15 07:47:10||408.5||408.5||408.5||408.5|0
1752565640000|2025-07-15 07:47:20|||||||||1375
1752565670000|2025-07-15 07:47:50|||||||||743
1752565710000|2025-07-15 07:48:30|408.7||408.7||408.7||408.7||0
1752565770000|2025-07-15 07:49:30|408.6||408.6||408.6||408.6||0
1752565800000|2025-07-15 07:50:00|408.7||408.7||408.7||408.7||0
1752565840000|2025-07-15 07:50:40|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1752565860000|2025-07-15 07:51:00|409|408.8|409|408.9|409|408.9|409|408.8|0
1752565870000|2025-07-15 07:51:10|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1498
1752565890000|2025-07-15 07:51:30|409||409||409||409||0
1752565900000|2025-07-15 07:51:40|409.1|408.9|409|408.9|409.1|408.9|409|408.9|0
1752565910000|2025-07-15 07:51:50|409.1||409||409.1||409||0
1752565990000|2025-07-15 07:53:10|||||||||1575
1752566030000|2025-07-15 07:53:50|408.9|408.8|408.9|408.7|408.9|408.8|408.9|408.7|583
1752566120000|2025-07-15 07:55:20|408.8||408.8||408.8||408.8||0
1752566130000|2025-07-15 07:55:30|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|758
1752566140000|2025-07-15 07:55:40|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|884
1752566160000|2025-07-15 07:56:00|408.9||408.9||408.9||408.9||1754
1752566220000|2025-07-15 07:57:00||408.8||408.8||408.8||408.8|0
1752566240000|2025-07-15 07:57:20|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|878
1752566270000|2025-07-15 07:57:50|408.9||408.9||408.9||408.9||0
1752566290000|2025-07-15 07:58:10|408.7|408.6|408.8|408.6|408.8|408.6|408.7|408.6|1837
1752566360000|2025-07-15 07:59:20|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1752566430000|2025-07-15 08:00:30||408.8||408.7||408.8||408.7|0
1752566460000|2025-07-15 08:01:00|408.6|408.5|408.6|408.4|408.6|408.5|408.6|408.4|2608
1752566610000|2025-07-15 08:03:30|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|0
1752566620000|2025-07-15 08:03:40|408.6||408.7||408.7||408.6||0
1752566640000|2025-07-15 08:04:00|408.6||408.6||408.6||408.6||0
1752566650000|2025-07-15 08:04:10|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|1614
1752566670000|2025-07-15 08:04:30|408.6||408.6||408.6||408.6||0
1752566690000|2025-07-15 08:04:50|408.4|408.3|408.5|408.3|408.5|408.3|408.4|408.3|490
1752566700000|2025-07-15 08:05:00||408.4||408.4||408.4||408.4|0
1752566720000|2025-07-15 08:05:20|||||||||798
1752566820000|2025-07-15 08:07:00|408.4|408.3|408.3|408.2|408.4|408.3|408.3|408.2|1382
1752566830000|2025-07-15 08:07:10|408.2|408.1|408.1|408|408.2|408.1|408.1|408|907
1752566910000|2025-07-15 08:08:30|408.2||408.2||408.2||408.2||385
1752566920000|2025-07-15 08:08:40|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|3200
1752566970000|2025-07-15 08:09:30|408||408||408||408||0
1752567050000|2025-07-15 08:10:50|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|748
1752567070000|2025-07-15 08:11:10|407.8||407.8||407.8||407.8||0
1752567080000|2025-07-15 08:11:20|407.9||407.9||407.9||407.9||150
1752567110000|2025-07-15 08:11:50|407.8||407.8||407.8||407.8||0
1752567160000|2025-07-15 08:12:40|407.9||407.9||407.9||407.9||0
1752567190000|2025-07-15 08:13:10|408|407.9|408|407.9|408|407.9|408|407.9|0
1752567240000|2025-07-15 08:14:00|408.1|408|408.1|408|408.1|408|408.1|408|0
1752567300000|2025-07-15 08:15:00|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1752567320000|2025-07-15 08:15:20|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|757
1752567370000|2025-07-15 08:16:10||408||408||408||408|0
1752567390000|2025-07-15 08:16:30|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|1754
1752567420000|2025-07-15 08:17:00|408.2||408.3||408.3||408.2||904
1752567440000|2025-07-15 08:17:20|408.2|408|408.2|408|408.2|408|408.2|408|0
1752567470000|2025-07-15 08:17:50|408|407.9|408|407.9|408|407.9|408|407.9|789
1752567510000|2025-07-15 08:18:30||407.8||407.8||407.8||407.8|0
1752567530000|2025-07-15 08:18:50|407.9||407.9||407.9||407.9||0
1752567570000|2025-07-15 08:19:30|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1752567590000|2025-07-15 08:19:50|407.9||407.9||407.9||407.9||0
1752567660000|2025-07-15 08:21:00|||||||||1241
1752567730000|2025-07-15 08:22:10|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|237
1752567740000|2025-07-15 08:22:20|407.7|407.5|407.6|407.4|407.7|407.5|407.6|407.4|2586
1752567770000|2025-07-15 08:22:50|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1752567780000|2025-07-15 08:23:00|407.8|407.7|407.9|407.7|407.9|407.7|407.8|407.7|0
1752567790000|2025-07-15 08:23:10|407.8||407.9||407.9||407.8||0
1752567830000|2025-07-15 08:23:50|407.8||407.8||407.9||407.8||0
1752567950000|2025-07-15 08:25:50|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|23
1752567970000|2025-07-15 08:26:10|407.8|407.7|407.8|407.6|407.8|407.7|407.8|407.6|2274
1752567980000|2025-07-15 08:26:20||407.5||407.5||407.5||407.5|0
1752568000000|2025-07-15 08:26:40|407.7||407.7||407.7||407.7||0
1752568110000|2025-07-15 08:28:30|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|0
1752568170000|2025-07-15 08:29:30|407.7||407.8||407.8||407.7||0
1752568190000|2025-07-15 08:29:50|407.7|407.5|407.6|407.5|407.7|407.5|407.6|407.5|660
1752568200000|2025-07-15 08:30:00||407.4||407.4||407.4||407.4|187
1752568210000|2025-07-15 08:30:10|407.5|407.3|407.4|407.3|407.5|407.3|407.4|407.3|0
1752568220000|2025-07-15 08:30:20|407.5||407.5||407.5||407.5||1754
1752568230000|2025-07-15 08:30:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|2455
1752568250000|2025-07-15 08:30:50||407.4||407.4||407.4||407.4|0
1752568310000|2025-07-15 08:31:50|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|1577
1752568340000|2025-07-15 08:32:20|||||||||1754
1752568430000|2025-07-15 08:33:50|407.3||407.4||407.4||407.3||246
1752568440000|2025-07-15 08:34:00|407.5|407.3|407.5|407.3|407.5|407.4|407.5|407.3|1476
1752568520000|2025-07-15 08:35:20|||||||||2172
1752568550000|2025-07-15 08:35:50||407.4||407.4||407.4||407.4|0
1752568570000|2025-07-15 08:36:10|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|806
1752568620000|2025-07-15 08:37:00|407.5|407.4|407.4|407.2|407.5|407.4|407.4|407.2|3116
1752568650000|2025-07-15 08:37:30|407.5|407.3|407.5|407.4|407.5|407.4|407.5|407.3|788
1752568670000|2025-07-15 08:37:50|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|442
1752568680000|2025-07-15 08:38:00|407.5||407.5||407.5||407.5||0
1752568710000|2025-07-15 08:38:30|407.4|407.2|407.4|407.2|407.4|407.3|407.4|407.2|0
1752568730000|2025-07-15 08:38:50|407.3||407.3||407.3||407.3||0
1752568770000|2025-07-15 08:39:30|||||||||1734
1752568830000|2025-07-15 08:40:30|407.2|407.1|407.2|407|407.2|407.1|407.2|407|1318
1752568850000|2025-07-15 08:40:50|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|2457
1752568860000|2025-07-15 08:41:00||407.2||407.2||407.2||407.2|0
1752568870000|2025-07-15 08:41:10|407.4||407.4||407.4||407.4||1896
1752568970000|2025-07-15 08:42:50||407.3||407.3||407.3||407.3|0
1752568980000|2025-07-15 08:43:00|407.3|407.2|407.4|407.2|407.4|407.2|407.3|407.2|885
1752569030000|2025-07-15 08:43:50|407.3||407.3||407.3||407.3||0
1752569070000|2025-07-15 08:44:30|||||||||838
1752569080000|2025-07-15 08:44:40||407.1||407.1||407.1||407.1|0
1752569120000|2025-07-15 08:45:20||407.2||407.2||407.2||407.2|0
1752569140000|2025-07-15 08:45:40|407.4||407.4||407.4||407.4||840
1752569170000|2025-07-15 08:46:10|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|1103
1752569200000|2025-07-15 08:46:40|||||||||584
1752569210000|2025-07-15 08:46:50|||||||||815
1752569240000|2025-07-15 08:47:20|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|1192
1752569250000|2025-07-15 08:47:30|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|76
1752569340000|2025-07-15 08:49:00|408|407.9|408.1|407.9|408.2|408|408|407.9|59
1752569370000|2025-07-15 08:49:30|408.2|408|408.2|408|408.2|408|408.2|408|0
1752569380000|2025-07-15 08:49:40|408.1||408.1||408.1||408.1||0
1752569390000|2025-07-15 08:49:50|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|867
1752569400000|2025-07-15 08:50:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|2744
1752569440000|2025-07-15 08:50:40|||||||||1
1752569490000|2025-07-15 08:51:30|408.4||408.3||408.4||408.3||1
1752569500000|2025-07-15 08:51:40|408.4||408.4||408.4||408.3||0
1752569520000|2025-07-15 08:52:00|408.3|408.1|408.2|408.1|408.3|408.1|408.2|408.1|578
1752569560000|2025-07-15 08:52:40||408||408||408||408|2425
1752569650000|2025-07-15 08:54:10|408.1||408.1||408.1||408.1||0
1752569660000|2025-07-15 08:54:20|408|407.9|408|407.9|408|407.9|408|407.9|0
1752569670000|2025-07-15 08:54:30|408.1||408.1||408.1||408.1||0
1752569720000|2025-07-15 08:55:20|408||408||408||408||0
1752569740000|2025-07-15 08:55:40|||||||||100
1752569770000|2025-07-15 08:56:10|||||||||735
1752569780000|2025-07-15 08:56:20||407.8||407.9||407.9||407.8|243
1752569830000|2025-07-15 08:57:10|408.1|408|408.3|408.2|408.3|408.2|408.1|408|3544
1752569880000|2025-07-15 08:58:00|408.4||408.4||408.4||408.4||21
1752569950000|2025-07-15 08:59:10|408.3||408.3||408.3||408.3||0
1752569960000|2025-07-15 08:59:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|2098
1752569970000|2025-07-15 08:59:30|||||||||807
1752569990000|2025-07-15 08:59:50|408.1|408|408.1|408|408.1|408|408.1|408|2256
1752570000000|2025-07-15 09:00:00|408.2|408.1|408.1|408|408.2|408.1|408.1|408|744
1752570070000|2025-07-15 09:01:10||407.9||407.9||407.9||407.9|0
1752570120000|2025-07-15 09:02:00|||||||||2744
1752570130000|2025-07-15 09:02:10|408||408||408||408||2000
1752570150000|2025-07-15 09:02:30|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1752570180000|2025-07-15 09:03:00|407.8|407.7|407.7|407.5|407.8|407.7|407.7|407.5|1539
1752570200000|2025-07-15 09:03:20|407.6||407.7||407.7||407.6||0
1752570230000|2025-07-15 09:03:50||407.6||407.6||407.6||407.6|0
1752570240000|2025-07-15 09:04:00||407.5||407.5||407.5||407.5|0
1752570270000|2025-07-15 09:04:30|407.6||407.6||407.6||407.6||0
1752570300000|2025-07-15 09:05:00|||||||||1400
1752570310000|2025-07-15 09:05:10|407.7||407.7||407.7||407.7||0
1752570320000|2025-07-15 09:05:20||407.6||407.6||407.6||407.6|0
1752570350000|2025-07-15 09:05:50|||||||||1024
1752570430000|2025-07-15 09:07:10|407.8|407.7|407.9|407.7|407.9|407.7|407.8|407.7|866
1752570460000|2025-07-15 09:07:40||407.8||407.8||407.8||407.8|0
1752570470000|2025-07-15 09:07:50|408|407.9|408|407.9|408|407.9|408|407.9|1081
1752570480000|2025-07-15 09:08:00|408.1||408.1||408.1||408.1||0
1752570560000|2025-07-15 09:09:20||408||408||408||408|0
1752570570000|2025-07-15 09:09:30|||||||||2247
1752570600000|2025-07-15 09:10:00|408|407.9|408|407.9|408|407.9|408|407.9|1994
1752570660000|2025-07-15 09:11:00|||||||||17
1752570680000|2025-07-15 09:11:20|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1752570720000|2025-07-15 09:12:00|408|407.9|408|407.9|408|407.9|408|407.9|183
1752570760000|2025-07-15 09:12:40|408.1|408|408.1|408|408.1|408|408.1|408|751
1752570890000|2025-07-15 09:14:50|408|407.9|408.1|407.9|408.1|407.9|408|407.9|2284
1752570910000|2025-07-15 09:15:10|408||408.1||408.1||408||925
1752570940000|2025-07-15 09:15:40|408||408||408||408||0
1752570970000|2025-07-15 09:16:10||407.8||407.8||407.8||407.8|834
1752571150000|2025-07-15 09:19:10||407.9||407.9||407.9||407.9|0
1752571170000|2025-07-15 09:19:30|408.1|408|408.1|408|408.1|408|408.1|408|1556
1752571190000|2025-07-15 09:19:50|||||||||184
1752571270000|2025-07-15 09:21:10|408|407.9|408|407.9|408|407.9|408|407.9|1249
1752571320000|2025-07-15 09:22:00|408.1||408.1||408.1||408.1||867
1752571350000|2025-07-15 09:22:30|408||408||408||408||0
1752571460000|2025-07-15 09:24:20|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|2276
1752571520000|2025-07-15 09:25:20|408|407.9|408|407.9|408|407.9|408|407.9|0
1752571530000|2025-07-15 09:25:30||407.8||407.8||407.8||407.8|0
1752571540000|2025-07-15 09:25:40||407.9||407.9||407.9||407.9|0
1752571570000|2025-07-15 09:26:10|408.1||408||408.1||408||10
1752571580000|2025-07-15 09:26:20|408.1||408.1||408.1||408.1||464
1752571640000|2025-07-15 09:27:20||408||408||408||408|0
1752571650000|2025-07-15 09:27:30|||||||||500
1752571660000|2025-07-15 09:27:40|408.2||408.1||408.2||408.1||2043
1752571670000|2025-07-15 09:27:50|||||||||2057
1752571700000|2025-07-15 09:28:20|408.2|408.1|408.3|408.1|408.3|408.2|408.2|408.1|1520
1752571760000|2025-07-15 09:29:20|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|335
1752571780000|2025-07-15 09:29:40|408.5||408.5||408.5||408.5||983
1752571820000|2025-07-15 09:30:20|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1752571830000|2025-07-15 09:30:30|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|108
1752571840000|2025-07-15 09:30:40|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|931
1752571850000|2025-07-15 09:30:50|408.6||408.6||408.6||408.6||0
1752571900000|2025-07-15 09:31:40||408.5||408.5||408.5||408.5|0
1752571940000|2025-07-15 09:32:20|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|150
1752571980000|2025-07-15 09:33:00||408.5||408.5||408.5||408.5|0
1752572050000|2025-07-15 09:34:10||408.6||408.5||408.6||408.5|0
1752572150000|2025-07-15 09:35:50||408.6||408.6||408.6||408.6|0
1752572170000|2025-07-15 09:36:10|||||||||1104
1752572290000|2025-07-15 09:38:10|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|8000
1752572380000|2025-07-15 09:39:40|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|1134
1752572450000|2025-07-15 09:40:50|408.8||408.8||408.8||408.8||1519
1752572460000|2025-07-15 09:41:00||408.7||408.7||408.7||408.7|0
1752572520000|2025-07-15 09:42:00|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|150
1752572630000|2025-07-15 09:43:50|408.6|408.5|408.6|408.4|408.6|408.5|408.6|408.4|1011
1752572700000|2025-07-15 09:45:00|408.7|408.5|408.7|408.6|408.7|408.6|408.7|408.5|2667
1752572710000|2025-07-15 09:45:10|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|789
1752572840000|2025-07-15 09:47:20|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|72
1752572890000|2025-07-15 09:48:10|408.8||408.8||408.8||408.8||1318
1752572960000|2025-07-15 09:49:20|408.7||408.7||408.7||408.7||0
1752572980000|2025-07-15 09:49:40|408.8||408.8||408.8||408.8||0
1752573040000|2025-07-15 09:50:40|408.9|408.7|408.9|408.8|408.9|408.8|408.9|408.7|23
1752573150000|2025-07-15 09:52:30|||||||||700
1752573160000|2025-07-15 09:52:40|409||409||409||409||0
1752573190000|2025-07-15 09:53:10||408.9||408.9||408.9||408.9|0
1752573290000|2025-07-15 09:54:50|409.1|409|409.1|409|409.1|409|409.1|409|1999
1752573300000|2025-07-15 09:55:00|409.2|409.1|409.4|409.2|409.4|409.3|409.2|409.1|3807
1752573310000|2025-07-15 09:55:10|409.3|409.1|409.1|409|409.3|409.1|409.1|409|1453
1752573320000|2025-07-15 09:55:20|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|213
1752573360000|2025-07-15 09:56:00||409||409||409.1||409|0
1752573400000|2025-07-15 09:56:40|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|0
1752573410000|2025-07-15 09:56:50|409.2||409.2||409.2||409.2||86
1752573420000|2025-07-15 09:57:00|409.3||409.3||409.3||409.3||0
1752573450000|2025-07-15 09:57:30||409.2||409.2||409.2||409.2|1014
1752573480000|2025-07-15 09:58:00|||||||||1207
1752573500000|2025-07-15 09:58:20|409.4||409.4||409.4||409.4||2003
1752573580000|2025-07-15 09:59:40|||||||||641
1752573620000|2025-07-15 10:00:20|409.1|409|409.1|409|409.1|409|409.1|409|0
1752573670000|2025-07-15 10:01:10||408.9||408.9||408.9||408.9|0
1752573730000|2025-07-15 10:02:10|409||409||409||409||0
1752573770000|2025-07-15 10:02:50||408.8||408.8||408.8||408.8|1254
1752573840000|2025-07-15 10:04:00|408.9||408.9||408.9||408.9||0
1752573910000|2025-07-15 10:05:10|408.8|408.7|408.6|408.5|408.8|408.7|408.6|408.5|2146
1752573920000|2025-07-15 10:05:20|408.7||408.7||408.7||408.7||0
1752573950000|2025-07-15 10:05:50||408.6||408.6||408.6||408.6|1401
1752573960000|2025-07-15 10:06:00|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|2448
1752573970000|2025-07-15 10:06:10||408.6||408.6||408.6||408.6|0
1752574030000|2025-07-15 10:07:10||408.7||408.6||408.7||408.6|2572
1752574070000|2025-07-15 10:07:50||408.7||408.7||408.7||408.7|400
1752574190000|2025-07-15 10:09:50|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1307
1752574310000|2025-07-15 10:11:50|408.8|408.7|408.8|408.6|408.8|408.7|408.7|408.6|2674
1752574480000|2025-07-15 10:14:40||408.7||408.7||408.7||408.7|0
1752574540000|2025-07-15 10:15:40|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1685
1752574660000|2025-07-15 10:17:40|409|408.9|409|408.9|409|408.9|409|408.9|0
1752574670000|2025-07-15 10:17:50|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1229
1752574680000|2025-07-15 10:18:00|409||409||409||409||919
1752574900000|2025-07-15 10:21:40|408.9||408.9||408.9||408.9||0
1752574960000|2025-07-15 10:22:40|409||409||409||409||0
1752574970000|2025-07-15 10:22:50|408.9||408.9||408.9||408.9||0
1752574990000|2025-07-15 10:23:10|408.8|408.7|408.9|408.7|408.9|408.7|408.8|408.7|4471
1752575070000|2025-07-15 10:24:30||408.8||408.8||408.8||408.8|946
1752575100000|2025-07-15 10:25:00||408.7||408.7||408.7||408.7|1014
1752575410000|2025-07-15 10:30:10|408.8||408.8||408.8||408.8||0
1752575430000|2025-07-15 10:30:30|408.7|408.5|408.7|408.6|408.7|408.6|408.7|408.5|0
1752575470000|2025-07-15 10:31:10|||||||||6
1752575570000|2025-07-15 10:32:50|||||||||926
1752575590000|2025-07-15 10:33:10|408.6|408.5|408.5|408.4|408.6|408.5|408.5|408.4|3466
1752575630000|2025-07-15 10:33:50|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1877
1752575670000|2025-07-15 10:34:30||408.2||408.2||408.2||408.2|1188
1752575720000|2025-07-15 10:35:20|408.3|408.1|408.3|408.2|408.3|408.2|408.2|408.1|1382
1752575730000|2025-07-15 10:35:30|||||||||1153
1752575760000|2025-07-15 10:36:00|||||||||1334
1752575840000|2025-07-15 10:37:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1198
1752575940000|2025-07-15 10:39:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|4067
1752575960000|2025-07-15 10:39:20|408.2|408.1|408.3|408.1|408.3|408.1|408.2|408.1|0
1752575990000|2025-07-15 10:39:50|408.2||408.2||408.2||408.2||0
1752576140000|2025-07-15 10:42:20|408.1|408|408.1|408|408.1|408|408.1|408|0
1752576280000|2025-07-15 10:44:40|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1752576310000|2025-07-15 10:45:10|408.3||408.2||408.3||408.2||3018
1752576400000|2025-07-15 10:46:40|||||||||1048
1752576460000|2025-07-15 10:47:40|408.1|408|408.1|408|408.1|408|408.1|408|427
1752576770000|2025-07-15 10:52:50|||||||||1217
1752576780000|2025-07-15 10:53:00|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1231
1752576920000|2025-07-15 10:55:20|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1752577050000|2025-07-15 10:57:30|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|557
1752577200000|2025-07-15 11:00:00|408.5|408.4|408.4|408.3|408.5|408.4|408.4|408.3|22
1752577210000|2025-07-15 11:00:10|||||||||108
1752577260000|2025-07-15 11:01:00|408.5||408.5||408.5||408.5||2499
1752577350000|2025-07-15 11:02:30||408.4||408.4||408.4||408.4|0
1752577410000|2025-07-15 11:03:30|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|1214
1752577450000|2025-07-15 11:04:10|408.7||408.7||408.7||408.7||0
1752577470000|2025-07-15 11:04:30|408.6||408.6||408.6||408.6||0
1752577510000|2025-07-15 11:05:10|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|1231
1752577560000|2025-07-15 11:06:00|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|1364
1752577620000|2025-07-15 11:07:00|||||||||1481
1752577790000|2025-07-15 11:09:50|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|0
1752577800000|2025-07-15 11:10:00|||||||||422
1752578080000|2025-07-15 11:14:40|||||||||15
1752578140000|2025-07-15 11:15:40|||||||||158
1752578310000|2025-07-15 11:18:30|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1250
1752578340000|2025-07-15 11:19:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|1428
1752578360000|2025-07-15 11:19:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1752578540000|2025-07-15 11:22:20|408.3||408.3||408.3||408.3||0
1752578620000|2025-07-15 11:23:40|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|3041
1752578690000|2025-07-15 11:24:50|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1752578760000|2025-07-15 11:26:00|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1752578840000|2025-07-15 11:27:20||408||408||408||408|0
1752578990000|2025-07-15 11:29:50|408.1||408.1||408.1||408.1||0
1752579000000|2025-07-15 11:30:00|408.2||408.2||408.2||408.2||4150
1752579010000|2025-07-15 11:30:10||408.1||408.1||408.1||408.1|0
1752579020000|2025-07-15 11:30:20|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|640
1752579040000|2025-07-15 11:30:40|||||||||444
1752579080000|2025-07-15 11:31:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1166
1752579100000|2025-07-15 11:31:40|408.3|408.2|408.4|408.2|408.4|408.2|408.3|408.2|2910
1752579110000|2025-07-15 11:31:50||408.3||408.3||408.3||408.3|0
1752579310000|2025-07-15 11:35:10|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1752579370000|2025-07-15 11:36:10|||||||||2857
1752579380000|2025-07-15 11:36:20||408.1||408.2||408.2||408.1|0
1752579430000|2025-07-15 11:37:10||408.1||408.2||408.2||408.1|0
1752579470000|2025-07-15 11:37:50|||||||||1962
1752579540000|2025-07-15 11:39:00|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|323
1752579550000|2025-07-15 11:39:10|408.3|408.2|408.3|408.1|408.3|408.2|408.3|408.1|1492
1752579560000|2025-07-15 11:39:20|||||||||1000
1752579580000|2025-07-15 11:39:40||408.2||408.2||408.2||408.2|0
1752579590000|2025-07-15 11:39:50||408.1||408.1||408.1||408.1|0
1752579600000|2025-07-15 11:40:00||408.2||408.2||408.2||408.1|0
1752579660000|2025-07-15 11:41:00|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1752579740000|2025-07-15 11:42:20|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|150
1752579780000|2025-07-15 11:43:00|408.3|408.2|408.1|408|408.3|408.2|408.1|408|891
1752579790000|2025-07-15 11:43:10|408.2||408.2||408.2||408.2||0
1752579920000|2025-07-15 11:45:20|408.1||408.1||408.1||408.1||3065
1752580020000|2025-07-15 11:47:00|408|407.8|408|407.8|408|407.8|408|407.8|2830
1752580090000|2025-07-15 11:48:10|407.9||407.9||407.9||407.9||0
1752580110000|2025-07-15 11:48:30|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|1536
1752580130000|2025-07-15 11:48:50|||||||||2500
1752580180000|2025-07-15 11:49:40|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|801
1752580190000|2025-07-15 11:49:50|407.8||407.8||407.8||407.8||4688
1752580250000|2025-07-15 11:50:50|407.9|407.7|407.9|407.8|407.9|407.8|407.9|407.7|1918
1752580320000|2025-07-15 11:52:00|408|407.9|408|407.9|408|407.9|408|407.9|0
1752580350000|2025-07-15 11:52:30|||||||||924
1752580390000|2025-07-15 11:53:10|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1752580420000|2025-07-15 11:53:40|407.8|407.7|407.9|407.8|407.9|407.8|407.8|407.7|1205
1752580450000|2025-07-15 11:54:10|408||408||408||408||0
1752580460000|2025-07-15 11:54:20|407.9|407.9|408|407.9|408|407.9|407.9|407.9|1290
1752580500000|2025-07-15 11:55:00|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|1167
1752580510000|2025-07-15 11:55:10|408||408||408||408||1134
1752580520000|2025-07-15 11:55:20|||||||||3563
1752580580000|2025-07-15 11:56:20|408.1|408|408.1|408|408.1|408|408.1|408|1278
1752580600000|2025-07-15 11:56:40|408.2||408.2||408.2||408.2||0
1752580620000|2025-07-15 11:57:00||408.1||408||408.1||408|153
1752580640000|2025-07-15 11:57:20|408.1||408.1||408.1||408.1||0
1752580660000|2025-07-15 11:57:40|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1752580680000|2025-07-15 11:58:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|1489
1752580690000|2025-07-15 11:58:10||408.1||408.1||408.1||408.1|873
1752580710000|2025-07-15 11:58:30||408.2||408.2||408.2||408.2|0
1752580800000|2025-07-15 12:00:00|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|2450
1752580900000|2025-07-15 12:01:40|408.5||408.5||408.5||408.5||0
1752580920000|2025-07-15 12:02:00|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|1628
1752580960000|2025-07-15 12:02:40|408.7||408.6||408.7||408.6||1634
1752580970000|2025-07-15 12:02:50|408.7||408.7||408.7||408.7||2448
1752580990000|2025-07-15 12:03:10||408.6||408.6||408.6||408.6|0
1752581000000|2025-07-15 12:03:20|408.8||408.8||408.8||408.8||0
1752581030000|2025-07-15 12:03:50|408.7||408.7||408.7||408.7||0
1752581040000|2025-07-15 12:04:00|408.8||408.8||408.8||408.8||0
1752581050000|2025-07-15 12:04:10|408.7||408.7||408.7||408.7||0
1752581100000|2025-07-15 12:05:00|408.8||408.8||408.8||408.8||0
1752581130000|2025-07-15 12:05:30|408.7||408.7||408.7||408.7||0
1752581180000|2025-07-15 12:06:20|408.8||408.8||408.8||408.8||0
1752581210000|2025-07-15 12:06:50||408.7||408.7||408.7||408.7|0
1752581250000|2025-07-15 12:07:30|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|805
1752581280000|2025-07-15 12:08:00|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1752581340000|2025-07-15 12:09:00|408.7|408.6|408.8|408.7|408.8|408.7|408.7|408.6|3593
1752581480000|2025-07-15 12:11:20|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|2447
1752581490000|2025-07-15 12:11:30|||||||||1468
1752581530000|2025-07-15 12:12:10|||||||||20
1752581810000|2025-07-15 12:16:50|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|1249
1752582140000|2025-07-15 12:22:20|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1752582290000|2025-07-15 12:24:50|||||||||1164
1752582310000|2025-07-15 12:25:10|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|603
1752582460000|2025-07-15 12:27:40|408.7|408.6|408.8|408.6|408.8|408.6|408.7|408.6|2011
1752582600000|2025-07-15 12:30:00|408.7|408.5|408.7|408.6|408.7|408.6|408.6|408.4|3032
1752582610000|2025-07-15 12:30:10|||||||||2512
1752582660000|2025-07-15 12:31:00|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1752582690000|2025-07-15 12:31:30|409|408.8|409|408.8|409|408.8|409|408.8|0
1752582740000|2025-07-15 12:32:20|409.1|409|409.1|409|409.1|409|409.1|409|1428
1752582870000|2025-07-15 12:34:30|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1752582900000|2025-07-15 12:35:00|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1752582920000|2025-07-15 12:35:20|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|1507
1752583050000|2025-07-15 12:37:30|409.1|409|409.1|409|409.1|409|409.1|409|210
1752583080000|2025-07-15 12:38:00|409|408.9|409|408.9|409|408.9|409|408.9|464
1752583250000|2025-07-15 12:40:50|||||||||427
1752583310000|2025-07-15 12:41:50|||||||||2122
1752583360000|2025-07-15 12:42:40|||||||||381
1752583380000|2025-07-15 12:43:00|409.1||409.1||409.1||409.1||1258
1752583480000|2025-07-15 12:44:40|409||409||409||409||0
1752583550000|2025-07-15 12:45:50|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1334
1752583570000|2025-07-15 12:46:10|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|788
1752583580000|2025-07-15 12:46:20|||||||||2493
1752583600000|2025-07-15 12:46:40||408.6||408.6||408.6||408.6|0
1752583640000|2025-07-15 12:47:20|408.9|408.7|408.9|408.8|408.9|408.8|408.9|408.7|1754
1752583940000|2025-07-15 12:52:20|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|23
1752583970000|2025-07-15 12:52:50|||||||||382
1752583980000|2025-07-15 12:53:00|||||||||10
1752584040000|2025-07-15 12:54:00|||||||||68
1752584140000|2025-07-15 12:55:40|408.9||408.9||408.9||408.9||1100
1752584160000|2025-07-15 12:56:00||408.8||408.8||408.8||408.8|0
1752584300000|2025-07-15 12:58:20|409|408.9|409|408.9|409|408.9|409|408.9|1059
1752584400000|2025-07-15 13:00:00|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|0
1752584410000|2025-07-15 13:00:10|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|808
1752584460000|2025-07-15 13:01:00||408.6||408.6||408.6||408.6|525
1752584480000|2025-07-15 13:01:20|408.7|408.7|408.8|408.7|408.8|408.7|408.7|408.7|1628
1752584670000|2025-07-15 13:04:30|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|828
1752584680000|2025-07-15 13:04:40|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|344
1752584690000|2025-07-15 13:04:50|||||||||1922
1752584700000|2025-07-15 13:05:00|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1064
1752584820000|2025-07-15 13:07:00|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|156
1752585000000|2025-07-15 13:10:00|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|0
1752585030000|2025-07-15 13:10:30|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|0
1752585050000|2025-07-15 13:10:50||408.4||408.4||408.4||408.4|0
1752585070000|2025-07-15 13:11:10|||||||||10
1752585080000|2025-07-15 13:11:20|||||||||1376
1752585110000|2025-07-15 13:11:50|408.4|408.3|408.4|408.2|408.4|408.3|408.4|408.2|856
1752585160000|2025-07-15 13:12:40|408.3||408.3||408.3||408.3||0
1752585200000|2025-07-15 13:13:20|||||||||175
1752585320000|2025-07-15 13:15:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|246
1752585330000|2025-07-15 13:15:30||408||408||408||408|1782
1752585390000|2025-07-15 13:16:30|||||||||615
1752585450000|2025-07-15 13:17:30||408.1||408.1||408.1||408.1|0
1752585470000|2025-07-15 13:17:50|||||||||1324
1752585520000|2025-07-15 13:18:40|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|976
1752585540000|2025-07-15 13:19:00|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1825
1752585690000|2025-07-15 13:21:30|408.3|408.2|408.2|408.1|408.3|408.2|408.2|408.1|5
1752585790000|2025-07-15 13:23:10|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1752585820000|2025-07-15 13:23:40|408.2|408.1|408.2|408.1|408.3|408.1|408.2|408.1|3593
1752585830000|2025-07-15 13:23:50|||||||||500
1752585920000|2025-07-15 13:25:20|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|2322
1752585930000|2025-07-15 13:25:30|408.4|408.3|408.4|408.2|408.4|408.3|408.4|408.2|725
1752585970000|2025-07-15 13:26:10|408.3||408.3||408.3||408.3||0
1752585980000|2025-07-15 13:26:20|||||||||1075
1752586040000|2025-07-15 13:27:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|246
1752586050000|2025-07-15 13:27:30|||||||||844
1752586070000|2025-07-15 13:27:50|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|2078
1752586120000|2025-07-15 13:28:40||408.1||408.1||408.1||408.1|2646
1752586160000|2025-07-15 13:29:20|408.2|408|408.1|408|408.2|408|408.1|408|2184
1752586190000|2025-07-15 13:29:50|||||||||1183
1752586220000|2025-07-15 13:30:20||407.9||407.9||407.9||407.9|8356
1752586230000|2025-07-15 13:30:30||408||408||408||408|1593
1752586250000|2025-07-15 13:30:50|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|2961
1752586260000|2025-07-15 13:31:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|1651
1752586280000|2025-07-15 13:31:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|15
1752586310000|2025-07-15 13:31:50|408.3|408.2|408.5|408.4|408.5|408.4|408.3|408.2|3239
1752586320000|2025-07-15 13:32:00|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1917
1752586350000|2025-07-15 13:32:30|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|2138
1752586360000|2025-07-15 13:32:40|408.6||408.6||408.6||408.6||0
1752586370000|2025-07-15 13:32:50|408.5||408.5||408.5||408.5||644
1752586380000|2025-07-15 13:33:00|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|2932
1752586460000|2025-07-15 13:34:20|||||||||15
1752586470000|2025-07-15 13:34:30|408.3|408.2|408.3|408.1|408.3|408.2|408.3|408.1|776
1752586510000|2025-07-15 13:35:10|408.4|408.3|408.6|408.5|408.6|408.5|408.4|408.3|544
1752586560000|2025-07-15 13:36:00|408.5|408.4|408.6|408.4|408.6|408.4|408.5|408.4|15
1752586570000|2025-07-15 13:36:10|408.4|408.3|408.4|408.2|408.4|408.3|408.4|408.2|845
1752586590000|2025-07-15 13:36:30|408.3||408.3||408.3||408.3||0
1752586690000|2025-07-15 13:38:10|408.2|408.1|408.2|408|408.2|408.1|408.2|408|3652
1752586700000|2025-07-15 13:38:20|408.1||408.1||408.1||408.1||0
1752586720000|2025-07-15 13:38:40|||||||||1306
1752586750000|2025-07-15 13:39:10|408|407.9|408|407.9|408|407.9|408|407.9|245
1752586790000|2025-07-15 13:39:50|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|987
1752586820000|2025-07-15 13:40:20|407.8|407.7|407.9|407.7|407.9|407.7|407.8|407.7|4383
1752586840000|2025-07-15 13:40:40|||||||||167
1752586850000|2025-07-15 13:40:50||407.8||407.8||407.8||407.8|2298
1752586860000|2025-07-15 13:41:00|408|407.9|408|407.9|408|407.9|408|407.9|1324
1752586910000|2025-07-15 13:41:50|||||||||334
1752586990000|2025-07-15 13:43:10|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1752587040000|2025-07-15 13:44:00|||||||||240
1752587090000|2025-07-15 13:44:50|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|852
1752587110000|2025-07-15 13:45:10|||||||||1319
1752587180000|2025-07-15 13:46:20|||||||||500
1752587190000|2025-07-15 13:46:30|408|407.9|408.2|408.1|408.2|408.1|408|407.9|1485
1752587230000|2025-07-15 13:47:10|408.1|408|408.2|408|408.2|408|408.1|408|1067
1752587250000|2025-07-15 13:47:30|408.3|408.1|408.3|408.2|408.3|408.2|408.3|408.1|2654
1752587280000|2025-07-15 13:48:00|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1311
1752587300000|2025-07-15 13:48:20|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|17
1752587340000|2025-07-15 13:49:00|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|339
1752587380000|2025-07-15 13:49:40||408||408||408.1||408|17
1752587390000|2025-07-15 13:49:50||408.1||408.1||408.1||408|1200
1752587420000|2025-07-15 13:50:20|408.1|408|408.1|408|408.1|408|408.1|408|1990
1752587430000|2025-07-15 13:50:30|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|3088
1752587440000|2025-07-15 13:50:40|408.3||408.3||408.3||408.3||107
1752587470000|2025-07-15 13:51:10|408.2||408.2||408.2||408.2||0
1752587480000|2025-07-15 13:51:20|408.1|408|408.1|408|408.1|408|408.1|408|910
1752587490000|2025-07-15 13:51:30|||||||||1005
1752587560000|2025-07-15 13:52:40|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1311
1752587610000|2025-07-15 13:53:30|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|1461
1752587640000|2025-07-15 13:54:00|408.4||408.4||408.4||408.4||35
1752587730000|2025-07-15 13:55:30|408.3||408.3||408.3||408.3||0
1752587740000|2025-07-15 13:55:40|||||||||91
1752587750000|2025-07-15 13:55:50|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1000
1752587770000|2025-07-15 13:56:10|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|0
1752587780000|2025-07-15 13:56:20|408.6|408.5|408.7|408.5|408.7|408.5|408.6|408.5|0
1752587840000|2025-07-15 13:57:20|408.6||408.6||408.6||408.6||0
1752587870000|2025-07-15 13:57:50|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|226
1752587900000|2025-07-15 13:58:20||408.5||408.5||408.5||408.5|930
1752587910000|2025-07-15 13:58:30||408.6||408.6||408.6||408.6|0
1752587940000|2025-07-15 13:59:00|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|1139
1752588000000|2025-07-15 14:00:00|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|15
1752588020000|2025-07-15 14:00:20|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|554
1752588030000|2025-07-15 14:00:30|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|1249
1752588140000|2025-07-15 14:02:20|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|1586
1752588240000|2025-07-15 14:04:00|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|2351
1752588250000|2025-07-15 14:04:10|408.8||408.8||408.8||408.8||2647
1752588330000|2025-07-15 14:05:30|408.7|408.5|408.6|408.5|408.7|408.5|408.5|408.4|4884
1752588400000|2025-07-15 14:06:40|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|1181
1752588420000|2025-07-15 14:07:00|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|207
1752588490000|2025-07-15 14:08:10|||||||||2464
1752588600000|2025-07-15 14:10:00|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|441
1752588650000|2025-07-15 14:10:50|408.8||408.8||408.8||408.8||1236
1752588660000|2025-07-15 14:11:00||408.7||408.7||408.7||408.7|0
1752588720000|2025-07-15 14:12:00|||||||||29
1752588740000|2025-07-15 14:12:20|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|542
1752588860000|2025-07-15 14:14:20|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|1136
1752588900000|2025-07-15 14:15:00|||||||||2069
1752588920000|2025-07-15 14:15:20|408.5|408.4|408.6|408.5|408.6|408.5|408.5|408.4|4746
1752588990000|2025-07-15 14:16:30|||||||||1937
1752589010000|2025-07-15 14:16:50|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|1715
1752589030000|2025-07-15 14:17:10||408.3||408.3||408.3||408.3|0
1752589050000|2025-07-15 14:17:30|||||||||734
1752589090000|2025-07-15 14:18:10|408.4||408.4||408.4||408.4||0
1752589100000|2025-07-15 14:18:20|||||||||1410
1752589160000|2025-07-15 14:19:20|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|1508
1752589170000|2025-07-15 14:19:30|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1752589200000|2025-07-15 14:20:00|408.3|408.2|408.2|408.1|408.3|408.2|408.2|408.1|2558
1752589260000|2025-07-15 14:21:00|408.1|408|408.1|408|408.1|408|408.1|408|831
1752589310000|2025-07-15 14:21:50|||||||||90
1752589320000|2025-07-15 14:22:00|||||||||345
1752589370000|2025-07-15 14:22:50|||||||||1913
1752589390000|2025-07-15 14:23:10|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|2628
1752589430000|2025-07-15 14:23:50|408|407.9|408|407.9|408|407.9|408|407.9|1
1752589440000|2025-07-15 14:24:00||407.8||407.8||407.8||407.8|0
1752589450000|2025-07-15 14:24:10||407.9||407.9||407.9||407.9|0
1752589460000|2025-07-15 14:24:20|||||||||723
1752589530000|2025-07-15 14:25:30|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|245
1752589580000|2025-07-15 14:26:20|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1752589590000|2025-07-15 14:26:30|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|2877
1752589640000|2025-07-15 14:27:20|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|782
1752589650000|2025-07-15 14:27:30|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|3330
1752589700000|2025-07-15 14:28:20|408|407.9|408|407.9|408|407.9|408|407.9|0
1752589730000|2025-07-15 14:28:50|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|18
1752589750000|2025-07-15 14:29:10|408|407.9|408|407.9|408|407.9|408|407.9|610
1752589770000|2025-07-15 14:29:30||407.8||407.8||407.8||407.8|861
1752589820000|2025-07-15 14:30:20|407.9||407.9||407.9||407.9||0
1752589870000|2025-07-15 14:31:10|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1752589900000|2025-07-15 14:31:40|||||||||15
1752589920000|2025-07-15 14:32:00|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|1743
1752589940000|2025-07-15 14:32:20|||||||||1672
1752589960000|2025-07-15 14:32:40|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|1050
1752590020000|2025-07-15 14:33:40|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|876
1752590060000|2025-07-15 14:34:20|407.6|407.5|407.6|407.5|407.7|407.5|407.6|407.4|2187
1752590120000|2025-07-15 14:35:20|407.5|407.4|407.5|407.3|407.5|407.4|407.5|407.3|339
1752590150000|2025-07-15 14:35:50|407.4||407.4||407.4||407.4||0
1752590180000|2025-07-15 14:36:20|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|798
1752590190000|2025-07-15 14:36:30|407.2|407.1|407.2|407.1|407.2|407.2|407.2|407.1|1471
1752590240000|2025-07-15 14:37:20|407.1|407|407.1|406.9|407.1|407|407.1|406.9|701
1752590260000|2025-07-15 14:37:40|407|407|407.1|406.9|407.1|407|407|406.9|0
1752590290000|2025-07-15 14:38:10||407||407||407||407|0
1752590310000|2025-07-15 14:38:30|407.2|407.1|407.3|407.2|407.3|407.2|407.2|407.1|3743
1752590400000|2025-07-15 14:40:00|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|2021
1752590410000|2025-07-15 14:40:10|||||||||532
1752590420000|2025-07-15 14:40:20|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|499
1752590430000|2025-07-15 14:40:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|742
1752590440000|2025-07-15 14:40:40|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1752590520000|2025-07-15 14:42:00|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|18
1752590570000|2025-07-15 14:42:50|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1752590580000|2025-07-15 14:43:00|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|394
1752590610000|2025-07-15 14:43:30|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|200
1752590640000|2025-07-15 14:44:00|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|500
1752590710000|2025-07-15 14:45:10|||||||||700
1752590740000|2025-07-15 14:45:40|407.7|407.6|407.6|407.5|407.7|407.6|407.6|407.5|48
1752590750000|2025-07-15 14:45:50|407.7||407.7||407.7||407.7||106
1752590770000|2025-07-15 14:46:10|407.6|407.4|407.5|407.4|407.6|407.4|407.5|407.4|0
1752590830000|2025-07-15 14:47:10|||||||||1499
1752590860000|2025-07-15 14:47:40||407.3||407.3||407.3||407.3|0
1752590950000|2025-07-15 14:49:10||407.4||407.4||407.4||407.4|0
1752590960000|2025-07-15 14:49:20|||||||||16
1752590970000|2025-07-15 14:49:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|788
1752591000000|2025-07-15 14:50:00|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1752591060000|2025-07-15 14:51:00|||||||||1392
1752591100000|2025-07-15 14:51:40|||||||||1223
1752591220000|2025-07-15 14:53:40|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|496
1752591250000|2025-07-15 14:54:10|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|600
1752591360000|2025-07-15 14:56:00|407.6|407.5|407.6|407.5|407.7|407.6|407.6|407.5|1153
1752591420000|2025-07-15 14:57:00|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1752591520000|2025-07-15 14:58:40|||||||||47
1752591550000|2025-07-15 14:59:10|||||||||1789
1752591750000|2025-07-15 15:02:30|||||||||1771
1752591770000|2025-07-15 15:02:50|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|961
1752591780000|2025-07-15 15:03:00|407.6||407.6||407.6||407.6||0
1752591810000|2025-07-15 15:03:30|407.5|407.3|407.4|407.3|407.5|407.3|407.4|407.3|150
1752591820000|2025-07-15 15:03:40|||||||||245
1752591840000|2025-07-15 15:04:00|||||||||1091
1752591930000|2025-07-15 15:05:30|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|2612
1752591940000|2025-07-15 15:05:40|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|2462
1752591960000|2025-07-15 15:06:00|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|1014
1752591980000|2025-07-15 15:06:20|||||||||1534
1752592010000|2025-07-15 15:06:50|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|222
1752592050000|2025-07-15 15:07:30|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|419
1752592060000|2025-07-15 15:07:40|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|867
1752592090000|2025-07-15 15:08:10|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|246
1752592260000|2025-07-15 15:11:00|||||||||3330
1752592270000|2025-07-15 15:11:10|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|2459
1752592290000|2025-07-15 15:11:30|||||||||101
1752592300000|2025-07-15 15:11:40|||||||||1090
1752592330000|2025-07-15 15:12:10|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|2240
1752592380000|2025-07-15 15:13:00|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|249
1752592400000|2025-07-15 15:13:20|||||||||199
1752592410000|2025-07-15 15:13:30|||||||||476
1752592430000|2025-07-15 15:13:50|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|247
1752592450000|2025-07-15 15:14:10|||||||||392
1752592460000|2025-07-15 15:14:20|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|1289
1752592510000|2025-07-15 15:15:10|407.5|407.4|407.6|407.5|407.6|407.5|407.5|407.4|2286
1752592530000|2025-07-15 15:15:30|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|1374
1752592570000|2025-07-15 15:16:10|||||||||1253
1752592580000|2025-07-15 15:16:20|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|1895
1752592600000|2025-07-15 15:16:40|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1752592620000|2025-07-15 15:17:00|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|1666
1752592650000|2025-07-15 15:17:30|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|1244
1752592710000|2025-07-15 15:18:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|1112
1752592740000|2025-07-15 15:19:00|||||||||1114
1752592770000|2025-07-15 15:19:30|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1752592800000|2025-07-15 15:20:00|407.4|407.3|407.5|407.3|407.5|407.3|407.4|407.3|4723
1752592820000|2025-07-15 15:20:20|407.4||407.4||407.4||407.4||0
1752592840000|2025-07-15 15:20:40|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|1747
1752592910000|2025-07-15 15:21:50|||||||||1386
1752592970000|2025-07-15 15:22:50|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|1633
1752593000000|2025-07-15 15:23:20|||||||||487
1752593030000|2025-07-15 15:23:50||407.4||407.4||407.4||407.4|15
1752593050000|2025-07-15 15:24:10|407.5||407.5||407.5||407.5||401
1752593080000|2025-07-15 15:24:40|||||||||1857
1752593130000|2025-07-15 15:25:30|||||||||2903
1752593140000|2025-07-15 15:25:40|407.6|407.5|407.6|407.4|407.6|407.5|407.6|407.4|5213
1752593150000|2025-07-15 15:25:50|407.5||407.5||407.5||407.5||0
1752593160000|2025-07-15 15:26:00|||||||||247
1752593170000|2025-07-15 15:26:10|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|589
1752593180000|2025-07-15 15:26:20|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|3554
1752593200000|2025-07-15 15:26:40|||||||||724
1752593260000|2025-07-15 15:27:40|||||||||251
1752593270000|2025-07-15 15:27:50|||||||||458
1752593280000|2025-07-15 15:28:00|||||||||4166
1752593320000|2025-07-15 15:28:40|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|246
1752593330000|2025-07-15 15:28:50|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|1024
1752593350000|2025-07-15 15:29:10|||||||||663
1752593360000|2025-07-15 15:29:20|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|1258
1752593370000|2025-07-15 15:29:30|407.8|407.7|407.8|407.7|408|407.8|407.8|407.7|8713
1752593380000|2025-07-15 15:29:40|407.9|407.8|407.7|407.6|407.9|407.8|407.7|407.6|22578
1752593390000|2025-07-15 15:29:50|407.8|407.5|407.6|407.4|407.8|407.5|407.6|407.4|13586
1752649200000|2025-07-16 07:00:00|410.1|407.7|409.3|408.7|410.1|408.8|409.3|407.7|10
1752649210000|2025-07-16 07:00:10|409.5|408.9|409.5|408.9|409.5|408.9|409.5|408.9|614
1752649220000|2025-07-16 07:00:20||409||409.1||409.1||409|0
1752649240000|2025-07-16 07:00:40|409.7|409.2|409.7|409.3|409.7|409.3|409.7|409.2|558
1752649260000|2025-07-16 07:01:00|410.1|409.4|410.1|409.7|410.1|409.7|410.1|409.4|0
1752649280000|2025-07-16 07:01:20||409.8||409.8||409.8||409.8|0
1752649290000|2025-07-16 07:01:30|410.3|410|410.3|410|410.3|410|410.3|410|2665
1752649310000|2025-07-16 07:01:50|410.5|410.1|410.5|410.3|410.5|410.3|410.5|410.1|1108
1752649320000|2025-07-16 07:02:00|410.8||410.8||410.8||410.8||310
1752649330000|2025-07-16 07:02:10|410.5|410.4|410.4|410.1|410.6|410.4|410.4|410.1|2408
1752649340000|2025-07-16 07:02:20|410.5||410.5||410.5||410.5||0
1752649350000|2025-07-16 07:02:30|410.4|409.6|410.1|409.6|410.4|409.6|410.1|409.6|1115
1752649380000|2025-07-16 07:03:00|409.9||409.9||409.9||409.9||0
1752649390000|2025-07-16 07:03:10|410||410||410||410||562
1752649420000|2025-07-16 07:03:40|409.9|409.5|409.8|409.5|409.9|409.5|409.8|409.5|380
1752649440000|2025-07-16 07:04:00|409.7|409.4|409.7|409.4|409.7|409.4|409.7|409.4|1171
1752649470000|2025-07-16 07:04:30|409.6|409.3|409.6|409.3|409.6|409.3|409.6|409.3|303
1752649490000|2025-07-16 07:04:50|409.5||409.5||409.5||409.5||0
1752649500000|2025-07-16 07:05:00|409.6||409.6||409.6||409.6||0
1752649510000|2025-07-16 07:05:10|409.7||409.6||409.7||409.6||0
1752649520000|2025-07-16 07:05:20|409.7|409.4|409.8|409.4|409.8|409.4|409.7|409.4|0
1752649530000|2025-07-16 07:05:30|409.9|409.5|409.9|409.5|409.9|409.5|409.9|409.5|0
1752649560000|2025-07-16 07:06:00|409.8|409.4|409.6|409.4|409.9|409.5|409.6|409.4|371
1752649570000|2025-07-16 07:06:10|409.5|409.3|409.5|409.2|409.5|409.3|409.5|409.2|1014
1752649590000|2025-07-16 07:06:30|409.3|409|409.2|408.9|409.3|409|409.2|408.9|0
1752649600000|2025-07-16 07:06:40|409.3||409.3||409.3||409.3||0
1752649610000|2025-07-16 07:06:50|409.2||409.2||409.2||409.2||0
1752649620000|2025-07-16 07:07:00|409|408.8|409|408.8|409|408.8|409|408.8|150
1752649630000|2025-07-16 07:07:10|408.9|408.6|408.9|408.6|408.9|408.6|408.9|408.6|0
1752649640000|2025-07-16 07:07:20|409|408.8|409.1|408.8|409.1|408.8|409|408.8|0
1752649660000|2025-07-16 07:07:40|409||409||409||409||0
1752649670000|2025-07-16 07:07:50|408.8|408.6|408.7|408.4|408.9|408.6|408.7|408.4|2784
1752649690000|2025-07-16 07:08:10|408.6||408.6||408.6||408.6||114
1752649700000|2025-07-16 07:08:20|408.5||408.6||408.6||408.5||0
1752649710000|2025-07-16 07:08:30|408.5|408.3|408.6|408.3|408.6|408.3|408.5|408.3|0
1752649740000|2025-07-16 07:09:00|408.7|408.4|408.8|408.6|408.8|408.6|408.7|408.4|2231
1752649760000|2025-07-16 07:09:20|408.5|408.4|408.4|408.2|408.5|408.4|408.4|408.2|921
1752649770000|2025-07-16 07:09:30|408.5|408.3|408.6|408.3|408.6|408.3|408.5|408.3|1991
1752649780000|2025-07-16 07:09:40|408.5||408.5||408.5||408.5||100
1752649800000|2025-07-16 07:10:00|408.7|408.4|408.7|408.4|408.7|408.4|408.7|408.4|950
1752649810000|2025-07-16 07:10:10|408.8|408.6|408.9|408.7|408.9|408.7|408.8|408.6|1529
1752649840000|2025-07-16 07:10:40|408.8|408.5|408.8|408.5|408.8|408.5|408.8|408.5|215
1752649850000|2025-07-16 07:10:50|408.9|408.6|408.9|408.6|408.9|408.6|408.9|408.6|1382
1752649860000|2025-07-16 07:11:00|408.8|408.5|408.9|408.6|408.9|408.6|408.8|408.5|0
1752649920000|2025-07-16 07:12:00|409.1|408.8|409.1|408.8|409.1|408.8|409.1|408.8|375
1752649970000|2025-07-16 07:12:50|409|408.6|408.8|408.7|409|408.7|408.7|408.6|468
1752649980000|2025-07-16 07:13:00|408.9||408.9||408.9||408.9||0
1752650050000|2025-07-16 07:14:10|||||||||2500
1752650100000|2025-07-16 07:15:00|408.6|408.5|409|408.8|409|408.8|408.6|408.5|1061
1752650110000|2025-07-16 07:15:10|409.1|408.9|409.1|408.8|409.1|408.9|409|408.8|1313
1752650120000|2025-07-16 07:15:20|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1752650130000|2025-07-16 07:15:30|408.8|408.5|408.7|408.4|408.8|408.5|408.7|408.4|642
1752650140000|2025-07-16 07:15:40|408.6|408.3|408.6|408.3|408.6|408.3|408.6|408.3|81
1752650150000|2025-07-16 07:15:50|408.4|408.2|408.5|408.2|408.5|408.2|408.4|408.2|0
1752650160000|2025-07-16 07:16:00|408.4||408.5||408.5||408.4||0
1752650200000|2025-07-16 07:16:40|408.4|408.1|408.3|408.1|408.4|408.1|408.3|408.1|430
1752650210000|2025-07-16 07:16:50|408.4||408.4||408.4||408.4||0
1752650220000|2025-07-16 07:17:00|408.3||408.3||408.4||408.3||0
1752650260000|2025-07-16 07:17:40|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|832
1752650270000|2025-07-16 07:17:50|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|0
1752650320000|2025-07-16 07:18:40|408.4|408.2|408.4|408.2|408.4|408.3|408.4|408.2|2609
1752650330000|2025-07-16 07:18:50|408.5|408.3|408.5|408.4|408.5|408.4|408.5|408.3|718
1752650340000|2025-07-16 07:19:00||408.3||408.4||408.4||408.3|737
1752650360000|2025-07-16 07:19:20|408.6||408.6||408.6||408.6||650
1752650380000|2025-07-16 07:19:40|408.5||408.5||408.5||408.5||0
1752650390000|2025-07-16 07:19:50||408.3||408.3||408.3||408.3|2448
1752650400000|2025-07-16 07:20:00|408.6|408.4|408.5|408.3|408.6|408.4|408.5|408.3|0
1752650410000|2025-07-16 07:20:10|408.6||408.6||408.6||408.6||0
1752650480000|2025-07-16 07:21:20|408.7|408.4|408.7|408.5|408.7|408.5|408.7|408.4|0
1752650490000|2025-07-16 07:21:30|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|0
1752650500000|2025-07-16 07:21:40|408.6||408.6||408.6||408.6||0
1752650510000|2025-07-16 07:21:50|408.5||408.5||408.5||408.5||0
1752650520000|2025-07-16 07:22:00|408.6|408.4|408.5|408.4|408.6|408.4|408.5|408.4|1005
1752650530000|2025-07-16 07:22:10|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|1330
1752650540000|2025-07-16 07:22:20|408.5||408.5||408.5||408.5||0
1752650550000|2025-07-16 07:22:30|408.4||408.5||408.5||408.4||0
1752650570000|2025-07-16 07:22:50||408.3||408.3||408.3||408.3|495
1752650580000|2025-07-16 07:23:00|408.4||408.5||408.5||408.4||1000
1752650680000|2025-07-16 07:24:40|||||||||1400
1752650690000|2025-07-16 07:24:50|||||||||737
1752650720000|2025-07-16 07:25:20||408.4||408.4||408.4||408.4|0
1752650730000|2025-07-16 07:25:30|408.6||408.6||408.6||408.6||0
1752650760000|2025-07-16 07:26:00|408.5|408.3|408.2|408|408.5|408.3|408.2|408|297
1752650770000|2025-07-16 07:26:10|408.1|407.8|408|407.8|408.1|407.8|408|407.8|2451
1752650810000|2025-07-16 07:26:50||407.9||407.8||407.9||407.8|737
1752650900000|2025-07-16 07:28:20|408.1|408|408.1|408|408.1|408|408.1|408|0
1752650930000|2025-07-16 07:28:50|408.2|408.1|408.3|408.1|408.3|408.1|408.2|408.1|2451
1752650940000|2025-07-16 07:29:00|408.5|408.2|408.7|408.5|408.7|408.5|408.5|408.2|2007
1752650950000|2025-07-16 07:29:10|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1752650960000|2025-07-16 07:29:20|408.9||408.9||408.9||408.9||0
1752650970000|2025-07-16 07:29:30|408.8|408.5|408.7|408.5|408.8|408.5|408.7|408.5|0
1752650980000|2025-07-16 07:29:40|408.8||408.8||408.8||408.8||0
1752651010000|2025-07-16 07:30:10||408.6||408.6||408.6||408.6|0
1752651020000|2025-07-16 07:30:20|408.7||408.7||408.7||408.7||0
1752651030000|2025-07-16 07:30:30|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1752651050000|2025-07-16 07:30:50|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|150
1752651110000|2025-07-16 07:31:50|409|408.9|409.1|408.9|409.1|408.9|409|408.9|1154
1752651120000|2025-07-16 07:32:00|409.2||409.1||409.2||409.1||1260
1752651140000|2025-07-16 07:32:20|408.9|408.8|408.9|408.7|408.9|408.8|408.8|408.7|2595
1752651150000|2025-07-16 07:32:30|408.8||408.8||408.8||408.8||0
1752651160000|2025-07-16 07:32:40|408.9||408.9||408.9||408.9||737
1752651190000|2025-07-16 07:33:10|408.8||408.8||408.8||408.8||450
1752651200000|2025-07-16 07:33:20|408.9||408.9||408.9||408.9||0
1752651220000|2025-07-16 07:33:40|408.8||408.8||408.9||408.8||0
1752651230000|2025-07-16 07:33:50|||||||||400
1752651240000|2025-07-16 07:34:00|408.9||408.9||408.9||408.9||0
1752651280000|2025-07-16 07:34:40|||||||||737
1752651290000|2025-07-16 07:34:50|408.8||408.8||408.9||408.8||0
1752651360000|2025-07-16 07:36:00|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|262
1752651400000|2025-07-16 07:36:40|||||||||587
1752651430000|2025-07-16 07:37:10|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|2449
1752651460000|2025-07-16 07:37:40|408.9||408.9||408.9||408.9||0
1752651470000|2025-07-16 07:37:50||408.8||408.8||408.8||408.8|0
1752651480000|2025-07-16 07:38:00|409||409||409||409||0
1752651510000|2025-07-16 07:38:30|408.9|408.6|408.6|408.4|408.9|408.6|408.6|408.4|991
1752651520000|2025-07-16 07:38:40|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|0
1752651530000|2025-07-16 07:38:50|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1752651600000|2025-07-16 07:40:00|409|408.8|409|408.8|409|408.8|409|408.8|1500
1752651620000|2025-07-16 07:40:20|408.9||408.9||408.9||408.9||0
1752651650000|2025-07-16 07:40:50||408.7||408.7||408.7||408.7|0
1752651660000|2025-07-16 07:41:00||408.8||408.8||408.8||408.8|0
1752651680000|2025-07-16 07:41:20|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|608
1752651710000|2025-07-16 07:41:50|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1752651720000|2025-07-16 07:42:00|408.6|408.5|408.6|408.4|408.6|408.5|408.6|408.4|0
1752651730000|2025-07-16 07:42:10|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|0
1752651740000|2025-07-16 07:42:20||408.6||408.6||408.6||408.6|400
1752651750000|2025-07-16 07:42:30|408.6|408.5|408.7|408.5|408.7|408.5|408.6|408.5|978
1752651770000|2025-07-16 07:42:50||408.6||408.6||408.6||408.6|0
1752651780000|2025-07-16 07:43:00|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|1814
1752651790000|2025-07-16 07:43:10|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|800
1752651820000|2025-07-16 07:43:40|409||409||409||409||0
1752651830000|2025-07-16 07:43:50|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|275
1752651840000|2025-07-16 07:44:00|409.2|409|409.2|409|409.2|409|409.2|409|150
1752651860000|2025-07-16 07:44:20||409.1||409.1||409.1||409.1|0
1752651910000|2025-07-16 07:45:10|409.3||409.2||409.3||409.2||0
1752651950000|2025-07-16 07:45:50|409.1|409|409.2|409|409.2|409|409.1|409|0
1752651960000|2025-07-16 07:46:00|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|124
1752651980000|2025-07-16 07:46:20|409.2|409|409.1|409|409.2|409|409.1|409|0
1752651990000|2025-07-16 07:46:30||408.9||408.9||408.9||408.9|0
1752652000000|2025-07-16 07:46:40||409||408.9||409||408.9|500
1752652020000|2025-07-16 07:47:00|409.2|409|409.2|409|409.2|409|409.2|409|0
1752652070000|2025-07-16 07:47:50|409.1||409.1||409.1||409.1||1225
1752652090000|2025-07-16 07:48:10|409|408.9|408.8|408.7|409|408.9|408.8|408.7|287
1752652120000|2025-07-16 07:48:40|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|0
1752652140000|2025-07-16 07:49:00|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|11
1752652150000|2025-07-16 07:49:10|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|0
1752652170000|2025-07-16 07:49:30|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|902
1752652200000|2025-07-16 07:50:00|408.5|408.3|408.5|408.3|408.5|408.4|408.5|408.3|1664
1752652240000|2025-07-16 07:50:40||408.4||408.4||408.4||408.4|1394
1752652250000|2025-07-16 07:50:50|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1752652260000|2025-07-16 07:51:00|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|2238
1752652270000|2025-07-16 07:51:10|||||||||1100
1752652280000|2025-07-16 07:51:20|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1752652290000|2025-07-16 07:51:30|408.8||408.8||408.8||408.8||0
1752652330000|2025-07-16 07:52:10|408.7||408.7||408.7||408.7||126
1752652390000|2025-07-16 07:53:10|408.8||408.8||408.8||408.8||1664
1752652430000|2025-07-16 07:53:50||408.7||408.7||408.7||408.7|0
1752652450000|2025-07-16 07:54:10|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|0
1752652460000|2025-07-16 07:54:20|409||409||409||409||0
1752652480000|2025-07-16 07:54:40||408.9||408.8||408.9||408.8|0
1752652500000|2025-07-16 07:55:00|||||||||408
1752652550000|2025-07-16 07:55:50|409.2|408.9|409.2|409|409.2|409|409.2|408.9|1664
1752652560000|2025-07-16 07:56:00||409.1||409.1||409.1||409.1|0
1752652580000|2025-07-16 07:56:20|409.3|409.2|409.4|409.2|409.4|409.2|409.3|409.2|0
1752652590000|2025-07-16 07:56:30|409.3||409.3||409.3||409.3||0
1752652610000|2025-07-16 07:56:50|||||||||2647
1752652620000|2025-07-16 07:57:00|409.2|409.1|409|408.8|409.2|409.1|409|408.8|413
1752652630000|2025-07-16 07:57:10|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|0
1752652700000|2025-07-16 07:58:20|409.2|409|409.2|409|409.2|409|409.2|409|0
1752652710000|2025-07-16 07:58:30|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|0
1752652750000|2025-07-16 07:59:10||409.2||409.2||409.2||409.2|0
1752652770000|2025-07-16 07:59:30|409.2|409|409.2|409|409.2|409|409.2|409|7
1752652790000|2025-07-16 07:59:50||409.1||409.1||409.1||409.1|0
1752652800000|2025-07-16 08:00:00|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|1413
1752652820000|2025-07-16 08:00:20|409.4|409.3|409.4|409.3|409.5|409.3|409.4|409.3|800
1752652830000|2025-07-16 08:00:30|409.5||409.5||409.5||409.5||0
1752652860000|2025-07-16 08:01:00||409.4||409.4||409.4||409.4|0
1752652870000|2025-07-16 08:01:10|409.6||409.6||409.6||409.6||0
1752652910000|2025-07-16 08:01:50|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|1664
1752652930000|2025-07-16 08:02:10||409.6||409.6||409.6||409.6|0
1752652940000|2025-07-16 08:02:20|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|250
1752652950000|2025-07-16 08:02:30||409.6||409.6||409.6||409.6|2388
1752652970000|2025-07-16 08:02:50|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|0
1752653040000|2025-07-16 08:04:00||409.8||409.8||409.8||409.8|0
1752653050000|2025-07-16 08:04:10|410||410||410||410||2440
1752653060000|2025-07-16 08:04:20||409.9||409.9||409.9||409.9|0
1752653070000|2025-07-16 08:04:30|409.7|409.8|409.7|409.5|409.7|409.8|409.7|409.5|2562
1752653090000|2025-07-16 08:04:50||409.6||409.6||409.6||409.6|0
1752653140000|2025-07-16 08:05:40|409.8||409.8||409.8||409.8||0
1752653190000|2025-07-16 08:06:30|409.7||409.7||409.7||409.7||0
1752653250000|2025-07-16 08:07:30|||||||||118
1752653260000|2025-07-16 08:07:40|409.8|409.5|409.8|409.6|409.8|409.6|409.8|409.5|0
1752653280000|2025-07-16 08:08:00|409.9|409.7|409.9|409.8|409.9|409.8|409.9|409.6|150
1752653290000|2025-07-16 08:08:10|410||410||410||410||843
1752653330000|2025-07-16 08:08:50|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|1005
1752653350000|2025-07-16 08:09:10|410.2|410|410.2|410|410.2|410|410.2|410|0
1752653400000|2025-07-16 08:10:00|410.3|410.1|410.6|410.3|410.6|410.3|410.3|410.1|0
1752653420000|2025-07-16 08:10:20|410.5|410.4|410.3|410.1|410.5|410.4|410.3|410.1|0
1752653520000|2025-07-16 08:12:00|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|0
1752653620000|2025-07-16 08:13:40|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|2000
1752653660000|2025-07-16 08:14:20||410.4||410.4||410.4||410.4|0
1752653710000|2025-07-16 08:15:10|||||||||1664
1752653720000|2025-07-16 08:15:20||410.3||410.3||410.3||410.3|0
1752653780000|2025-07-16 08:16:20|410.4||410.4||410.4||410.4||0
1752653790000|2025-07-16 08:16:30|410.5||410.5||410.5||410.5||1000
1752653800000|2025-07-16 08:16:40||410.4||410.4||410.4||410.4|0
1752653870000|2025-07-16 08:17:50|||||||||1273
1752654000000|2025-07-16 08:20:00|410.6|410.5|410.6|410.4|410.6|410.5|410.6|410.4|65
1752654060000|2025-07-16 08:21:00|||||||||115
1752654080000|2025-07-16 08:21:20|||||||||300
1752654110000|2025-07-16 08:21:50|410.5||410.5||410.5||410.5||0
1752654130000|2025-07-16 08:22:10||410.3||410.3||410.3||410.3|8
1752654150000|2025-07-16 08:22:30|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|4
1752654160000|2025-07-16 08:22:40|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1752654170000|2025-07-16 08:22:50|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|150
1752654180000|2025-07-16 08:23:00|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|347
1752654210000|2025-07-16 08:23:30|410.7||410.7||410.7||410.7||0
1752654220000|2025-07-16 08:23:40|410.8||410.8||410.8||410.8||0
1752654290000|2025-07-16 08:24:50||410.7||410.7||410.7||410.7|0
1752654300000|2025-07-16 08:25:00|410.9||410.9||410.9||410.9||390
1752654310000|2025-07-16 08:25:10|411|410.8|411|410.8|411|410.8|411|410.8|0
1752654360000|2025-07-16 08:26:00|411.1|411|411.1|410.9|411.1|411|411.1|410.9|1487
1752654400000|2025-07-16 08:26:40|411.2|411|411.2|411|411.2|411|411.2|411|0
1752654420000|2025-07-16 08:27:00|411.1||411.1||411.1||411.1||0
1752654430000|2025-07-16 08:27:10||410.9||410.9||410.9||410.9|724
1752654440000|2025-07-16 08:27:20|||||||||500
1752654460000|2025-07-16 08:27:40|||||||||1
1752654470000|2025-07-16 08:27:50||411||411||411||411|0
1752654480000|2025-07-16 08:28:00|411.2|411.1|411.5|411.3|411.5|411.3|411.2|411.1|509
1752654510000|2025-07-16 08:28:30|411.3|411.2|411.3|411.1|411.3|411.2|411.3|411.1|17
1752654560000|2025-07-16 08:29:20|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1752654600000|2025-07-16 08:30:00||411.3||411.3||411.3||411.3|0
1752654640000|2025-07-16 08:30:40|||||||||21
1752654660000|2025-07-16 08:31:00|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1752654670000|2025-07-16 08:31:10|411.4||411.4||411.4||411.4||1400
1752654730000|2025-07-16 08:32:10|411.2|411.1|411.3|411.1|411.3|411.1|411.2|411.1|2080
1752654740000|2025-07-16 08:32:20|411.2||411.3||411.3||411.2||0
1752654790000|2025-07-16 08:33:10|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|17
1752654820000|2025-07-16 08:33:40|411.3||411.3||411.3||411.3||0
1752654850000|2025-07-16 08:34:10|411.4||411.4||411.4||411.4||774
1752654880000|2025-07-16 08:34:40|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|0
1752654910000|2025-07-16 08:35:10|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.1|1657
1752654920000|2025-07-16 08:35:20|||||||||500
1752654970000|2025-07-16 08:36:10|411.2|411.1|411.3|411.1|411.3|411.1|411.2|411.1|1966
1752654980000|2025-07-16 08:36:20|411.2||411.2||411.2||411.2||0
1752654990000|2025-07-16 08:36:30|411.3||411.2||411.3||411.2||0
1752655050000|2025-07-16 08:37:30|||||||||1000
1752655100000|2025-07-16 08:38:20|||||||||1565
1752655120000|2025-07-16 08:38:40|||||||||1764
1752655130000|2025-07-16 08:38:50|||||||||550
1752655140000|2025-07-16 08:39:00|||||||||135
1752655150000|2025-07-16 08:39:10|411.3||411.3||411.3||411.3||300
1752655180000|2025-07-16 08:39:40|411.2||411.2||411.2||411.2||0
1752655200000|2025-07-16 08:40:00|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1752655240000|2025-07-16 08:40:40||411.1||411.1||411.1||411.1|9
1752655280000|2025-07-16 08:41:20|411.2|411|411.2|411|411.2|411|411.2|411|10
1752655300000|2025-07-16 08:41:40|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1752655320000|2025-07-16 08:42:00|411.2|411|411.2|411|411.2|411|411.2|411|0
1752655380000|2025-07-16 08:43:00|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1752655390000|2025-07-16 08:43:10|411.2||411.2||411.2||411.2||0
1752655400000|2025-07-16 08:43:20|411.1|411|411.1|411|411.1|411|411.1|411|0
1752655410000|2025-07-16 08:43:30|411.2|411.1|411.1|411|411.2|411.1|411.1|411|2166
1752655420000|2025-07-16 08:43:40|411.2||411.2||411.2||411.2||150
1752655450000|2025-07-16 08:44:10|||||||||1500
1752655460000|2025-07-16 08:44:20|411.1||411.1||411.1||411.1||0
1752655470000|2025-07-16 08:44:30|411.2||411.2||411.2||411.2||0
1752655520000|2025-07-16 08:45:20|411.1||411.2||411.2||411.1||0
1752655530000|2025-07-16 08:45:30|411.1||411.1||411.1||411.1||0
1752655620000|2025-07-16 08:47:00|411.2||411.1||411.2||411.1||0
1752655660000|2025-07-16 08:47:40||410.9||410.9||410.9||410.9|852
1752655700000|2025-07-16 08:48:20|411|411|411|410.9|411|411|411|410.9|0
1752655710000|2025-07-16 08:48:30|411.1||411.1||411.1||411.1||0
1752655720000|2025-07-16 08:48:40||411||411||411||411|5801
1752655750000|2025-07-16 08:49:10|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|150
1752655760000|2025-07-16 08:49:20|411.3||411.3||411.3||411.3||9713
1752655800000|2025-07-16 08:50:00||411.2||411.2||411.2||411.2|0
1752655830000|2025-07-16 08:50:30|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|987
1752655880000|2025-07-16 08:51:20||411||411||411||411|1450
1752655980000|2025-07-16 08:53:00|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|1254
1752656120000|2025-07-16 08:55:20||411||411||411||411|0
1752656130000|2025-07-16 08:55:30|||||||||200
1752656160000|2025-07-16 08:56:00|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|234
1752656250000|2025-07-16 08:57:30|411.1|411|411.2|411|411.2|411|411.1|411|15
1752656280000|2025-07-16 08:58:00|411.1||411.1||411.1||411.1||0
1752656290000|2025-07-16 08:58:10|||||||||3327
1752656320000|2025-07-16 08:58:40|411|410.9|411.1|410.9|411.1|410.9|411|410.9|0
1752656380000|2025-07-16 08:59:40|411|410.7|410.8|410.7|411|410.7|410.8|410.7|0
1752656390000|2025-07-16 08:59:50|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1752656440000|2025-07-16 09:00:40|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1752656470000|2025-07-16 09:01:10|410.9|410.8|410.9|410.7|410.9|410.8|410.9|410.7|3266
1752656500000|2025-07-16 09:01:40|411.1|411|411.1|410.9|411.1|411|411.1|410.9|5201
1752656510000|2025-07-16 09:01:50||411||410.9||411||410.9|1452
1752656520000|2025-07-16 09:02:00|411.2|411|411.2|411.1|411.2|411.1|411.2|411|0
1752656610000|2025-07-16 09:03:30|||||||||801
1752656630000|2025-07-16 09:03:50|411.1|411|411.1|411|411.1|411|411.1|411|0
1752656640000|2025-07-16 09:04:00|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|0
1752656670000|2025-07-16 09:04:30|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|655
1752656680000|2025-07-16 09:04:40|411.3|411.3|411.5|411.3|411.5|411.3|411.3|411.3|4054
1752656690000|2025-07-16 09:04:50|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|997
1752656770000|2025-07-16 09:06:10|411.3||411.3||411.3||411.3||332
1752656830000|2025-07-16 09:07:10|411.4||411.4||411.4||411.4||2455
1752656850000|2025-07-16 09:07:30||411.3||411.3||411.3||411.3|0
1752656910000|2025-07-16 09:08:30|411.3|411.2|411.4|411.2|411.4|411.2|411.3|411.2|794
1752656980000|2025-07-16 09:09:40||411.3||411.3||411.3||411.3|0
1752656990000|2025-07-16 09:09:50|411.5||411.5||411.5||411.5||0
1752657000000|2025-07-16 09:10:00|411.4||411.4||411.4||411.4||0
1752657010000|2025-07-16 09:10:10|411.5||411.5||411.5||411.5||0
1752657020000|2025-07-16 09:10:20|411.4|411.4|411.5|411.4|411.5|411.4|411.4|411.4|1082
1752657080000|2025-07-16 09:11:20|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|0
1752657090000|2025-07-16 09:11:30|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|600
1752657150000|2025-07-16 09:12:30|||||||||21
1752657180000|2025-07-16 09:13:00|411.8|411.7|411.9|411.8|411.9|411.8|411.8|411.7|65
1752657190000|2025-07-16 09:13:10|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|979
1752657230000|2025-07-16 09:13:50|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|0
1752657290000|2025-07-16 09:14:50|412||412||412||411.9||763
1752657310000|2025-07-16 09:15:10|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|2159
1752657360000|2025-07-16 09:16:00|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|450
1752657390000|2025-07-16 09:16:30|412||412||412||412||0
1752657410000|2025-07-16 09:16:50||411.9||411.9||411.9||411.9|0
1752657580000|2025-07-16 09:19:40||411.8||411.8||411.8||411.8|0
1752657610000|2025-07-16 09:20:10||411.9||411.9||411.9||411.9|0
1752657650000|2025-07-16 09:20:50||411.8||411.8||411.8||411.8|0
1752657700000|2025-07-16 09:21:40|411.9||411.9||411.9||411.9||0
1752657710000|2025-07-16 09:21:50|412||412||412||412||2455
1752657740000|2025-07-16 09:22:20|412.1|411.9|412.1|412|412.1|412|412.1|411.9|1
1752657770000|2025-07-16 09:22:50|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|867
1752657780000|2025-07-16 09:23:00|412.1|411.9|412.1|411.9|412.1|411.9|412.1|411.9|1025
1752657790000|2025-07-16 09:23:10|412.2||412.1||412.2||412.1||0
1752657800000|2025-07-16 09:23:20|412.3|412|412.3|412.1|412.3|412.1|412.3|412|673
1752657810000|2025-07-16 09:23:30||412.2||412.2||412.2||412.2|0
1752657840000|2025-07-16 09:24:00|412.4|412.3|412.5|412.3|412.5|412.3|412.4|412.3|0
1752657970000|2025-07-16 09:26:10|412.6|412.4|412.6|412.5|412.6|412.5|412.6|412.4|1750
1752658080000|2025-07-16 09:28:00|412.5|412.4|412.5|412.3|412.5|412.4|412.5|412.3|3475
1752658100000|2025-07-16 09:28:20|412.6|412.4|412.6|412.4|412.6|412.4|412.6|412.4|0
1752658230000|2025-07-16 09:30:30|412.7|412.5|412.8|412.6|412.8|412.6|412.7|412.5|106
1752658240000|2025-07-16 09:30:40|412.7||412.7||412.8||412.7||0
1752658250000|2025-07-16 09:30:50|412.8||412.8||412.8||412.8||0
1752658260000|2025-07-16 09:31:00|412.7|412.5|412.6|412.5|412.7|412.5|412.6|412.5|674
1752658270000|2025-07-16 09:31:10||412.4||412.4||412.4||412.4|294
1752658320000|2025-07-16 09:32:00||412.5||412.5||412.5||412.5|0
1752658350000|2025-07-16 09:32:30||412.4||412.4||412.4||412.4|965
1752658370000|2025-07-16 09:32:50|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|0
1752658380000|2025-07-16 09:33:00|412.5|412.2|412.2|412|412.5|412.2|412.1|412|5198
1752658390000|2025-07-16 09:33:10|412.1|411.9|412.2|412|412.2|412|412.1|411.9|300
1752658400000|2025-07-16 09:33:20|412.3|412.1|412.3|412.2|412.3|412.2|412.3|412.1|851
1752658480000|2025-07-16 09:34:40|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|2154
1752658500000|2025-07-16 09:35:00|412.3|412.2|412.4|412.2|412.4|412.2|412.3|412.2|0
1752658520000|2025-07-16 09:35:20|412.5|412.4|412.7|412.5|412.7|412.5|412.5|412.4|3609
1752658530000|2025-07-16 09:35:30|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|2606
1752658540000|2025-07-16 09:35:40|412.9||412.9||412.9||412.9||0
1752658560000|2025-07-16 09:36:00|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|2456
1752658590000|2025-07-16 09:36:30|413|412.7|412.9|412.7|413|412.8|412.9|412.7|1706
1752658620000|2025-07-16 09:37:00|412.8|412.8|412.9|412.8|412.9|412.8|412.8|412.8|3029
1752658630000|2025-07-16 09:37:10||412.7||412.8||412.8||412.7|307
1752658640000|2025-07-16 09:37:20|||||||||1800
1752658650000|2025-07-16 09:37:30|413||413||413||413||0
1752658760000|2025-07-16 09:39:20|412.9||412.9||412.9||412.9||0
1752658790000|2025-07-16 09:39:50|413||413||413||413||1955
1752658830000|2025-07-16 09:40:30|412.9|412.9|412.9|412.8|413|412.9|412.9|412.8|1115
1752658840000|2025-07-16 09:40:40|413|412.7|412.9|412.7|413|412.7|412.9|412.7|118
1752658900000|2025-07-16 09:41:40|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|1264
1752658990000|2025-07-16 09:43:10|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|438
1752659020000|2025-07-16 09:43:40|412.8||412.9||412.9||412.8||0
1752659090000|2025-07-16 09:44:50|412.8||412.8||412.8||412.8||0
1752659100000|2025-07-16 09:45:00|||||||||698
1752659130000|2025-07-16 09:45:30|||||||||550
1752659160000|2025-07-16 09:46:00||412.6||412.6||412.6||412.6|379
1752659200000|2025-07-16 09:46:40|412.7||412.7||412.7||412.7||0
1752659210000|2025-07-16 09:46:50|412.6|412.5|412.7|412.5|412.7|412.5|412.6|412.5|74
1752659220000|2025-07-16 09:47:00|412.6||412.6||412.6||412.6||0
1752659240000|2025-07-16 09:47:20|412.7|412.6|412.7|412.5|412.7|412.6|412.7|412.5|5177
1752659260000|2025-07-16 09:47:40|412.6||412.6||412.6||412.6||0
1752659270000|2025-07-16 09:47:50|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|826
1752659280000|2025-07-16 09:48:00|412.6||412.6||412.6||412.5||3133
1752659300000|2025-07-16 09:48:20|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|0
1752659340000|2025-07-16 09:49:00||412.6||412.5||412.6||412.5|0
1752659400000|2025-07-16 09:50:00||412.6||412.6||412.6||412.6|1802
1752659530000|2025-07-16 09:52:10||412.5||412.5||412.5||412.5|1358
1752659580000|2025-07-16 09:53:00|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|905
1752659590000|2025-07-16 09:53:10|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|270
1752659610000|2025-07-16 09:53:30||412.2||412.2||412.2||412.2|0
1752659630000|2025-07-16 09:53:50||412.3||412.3||412.3||412.3|0
1752659670000|2025-07-16 09:54:30|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|232
1752659700000|2025-07-16 09:55:00|412.6||412.6||412.6||412.6||1581
1752659730000|2025-07-16 09:55:30|412.5|412.5|412.6|412.4|412.6|412.5|412.5|412.4|1587
1752659750000|2025-07-16 09:55:50|412.5||412.5||412.5||412.5||0
1752659760000|2025-07-16 09:56:00|412.6||412.6||412.6||412.6||2198
1752659800000|2025-07-16 09:56:40||412.5||412.5||412.5||412.5|0
1752659850000|2025-07-16 09:57:30|||||||||400
1752659880000|2025-07-16 09:58:00|||||||||478
1752659890000|2025-07-16 09:58:10|||||||||1905
1752659940000|2025-07-16 09:59:00|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|447
1752659950000|2025-07-16 09:59:10||412.5||412.5||412.5||412.5|2224
1752660000000|2025-07-16 10:00:00|412.6||412.6||412.6||412.6||0
1752660100000|2025-07-16 10:01:40|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|56
1752660130000|2025-07-16 10:02:10|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|0
1752660140000|2025-07-16 10:02:20|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|150
1752660150000|2025-07-16 10:02:30|412.6|412.5|412.7|412.5|412.7|412.5|412.6|412.5|910
1752660240000|2025-07-16 10:04:00|412.6||412.6||412.6||412.6||0
1752660300000|2025-07-16 10:05:00||412.4||412.4||412.4||412.4|8
1752660310000|2025-07-16 10:05:10|412.5|412.3|412.5|412.3|412.5|412.3|412.5|412.3|955
1752660370000|2025-07-16 10:06:10|412.4||412.4||412.4||412.4||170
1752660380000|2025-07-16 10:06:20|||||||||628
1752660460000|2025-07-16 10:07:40|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|469
1752660480000|2025-07-16 10:08:00|||||||||1170
1752660510000|2025-07-16 10:08:30|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|498
1752660600000|2025-07-16 10:10:00|||||||||1176
1752660620000|2025-07-16 10:10:20|412.1|412|412|411.9|412.1|412|412|411.8|3000
1752660660000|2025-07-16 10:11:00|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|173
1752660720000|2025-07-16 10:12:00|||||||||1836
1752660760000|2025-07-16 10:12:40||411.7||411.7||411.7||411.7|9
1752660820000|2025-07-16 10:13:40|412|411.8|412|411.8|412|411.8|412|411.8|1500
1752660830000|2025-07-16 10:13:50||411.9||411.9||411.9||411.9|738
1752660850000|2025-07-16 10:14:10||411.8||411.8||411.8||411.8|0
1752660870000|2025-07-16 10:14:30|412.1|411.9|412.1|411.9|412.1|411.9|412.1|411.9|869
1752661010000|2025-07-16 10:16:50|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|736
1752661020000|2025-07-16 10:17:00||411.7||411.7||411.7||411.7|0
1752661070000|2025-07-16 10:17:50|412|411.8|412|411.8|412|411.8|411.9|411.8|672
1752661090000|2025-07-16 10:18:10|411.9||411.9||411.9||411.9||0
1752661130000|2025-07-16 10:18:50|412||412||412||412||0
1752661150000|2025-07-16 10:19:10|411.9||411.9||411.9||411.9||0
1752661170000|2025-07-16 10:19:30|412||411.9||412||411.9||0
1752661180000|2025-07-16 10:19:40|412||411.9||412||411.9||0
1752661200000|2025-07-16 10:20:00|412||412||412||411.9||0
1752661210000|2025-07-16 10:20:10|411.9||411.9||411.9||411.9||0
1752661220000|2025-07-16 10:20:20|412||412||412||412||0
1752661240000|2025-07-16 10:20:40|411.9||412||412||411.9||0
1752661250000|2025-07-16 10:20:50|411.9||411.9||411.9||411.9||0
1752661280000|2025-07-16 10:21:20|||||||||2000
1752661380000|2025-07-16 10:23:00|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|1106
1752661440000|2025-07-16 10:24:00|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|1120
1752661450000|2025-07-16 10:24:10||411.7||411.7||411.7||411.7|1055
1752661690000|2025-07-16 10:28:10|||||||||1122
1752661710000|2025-07-16 10:28:30|411.8||411.9||411.9||411.8||2456
1752661830000|2025-07-16 10:30:30|411.8||411.8||411.8||411.8||0
1752662010000|2025-07-16 10:33:30|411.7|411.6|411.8|411.7|411.8|411.7|411.7|411.6|150
1752662030000|2025-07-16 10:33:50||411.6||411.6||411.6||411.6|0
1752662040000|2025-07-16 10:34:00|||||||||1000
1752662070000|2025-07-16 10:34:30|411.7||411.8||411.8||411.7||0
1752662220000|2025-07-16 10:37:00||411.7||411.7||411.7||411.7|0
1752662230000|2025-07-16 10:37:10||411.6||411.6||411.6||411.6|887
1752662260000|2025-07-16 10:37:40|411.7||411.8||411.8||411.7||0
1752662290000|2025-07-16 10:38:10||411.7||411.7||411.7||411.7|0
1752662480000|2025-07-16 10:41:20|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|913
1752662490000|2025-07-16 10:41:30|||||||||1445
1752662540000|2025-07-16 10:42:20|411.8|411.7|411.9|411.7|411.9|411.7|411.8|411.7|3924
1752662600000|2025-07-16 10:43:20|411.8||411.8||411.8||411.8||0
1752662630000|2025-07-16 10:43:50|411.7|411.6|411.8|411.6|411.8|411.6|411.7|411.6|389
1752662690000|2025-07-16 10:44:50|411.7||411.8||411.8||411.7||0
1752662700000|2025-07-16 10:45:00|||||||||2456
1752662930000|2025-07-16 10:48:50|411.9||411.8||411.9||411.8||0
1752663050000|2025-07-16 10:50:50|411.6|411.5|411.7|411.5|411.7|411.5|411.6|411.5|13
1752663120000|2025-07-16 10:52:00|411.6||411.6||411.6||411.6||0
1752663180000|2025-07-16 10:53:00||411.4||411.4||411.4||411.4|0
1752663200000|2025-07-16 10:53:20||411.3||411.4||411.4||411.3|0
1752663290000|2025-07-16 10:54:50|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|955
1752663300000|2025-07-16 10:55:00|411.6|411.4|411.6|411.5|411.6|411.5|411.6|411.4|1377
1752663360000|2025-07-16 10:56:00||411.4||411.5||411.5||411.4|939
1752663380000|2025-07-16 10:56:20|||||||||711
1752663400000|2025-07-16 10:56:40|||||||||728
1752663450000|2025-07-16 10:57:30|||||||||221
1752663530000|2025-07-16 10:58:50|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|1400
1752663590000|2025-07-16 10:59:50||411.7||411.7||411.7||411.7|0
1752663600000|2025-07-16 11:00:00|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|190
1752663610000|2025-07-16 11:00:10|411.8||411.8||411.8||411.8||816
1752663630000|2025-07-16 11:00:30||411.7||411.7||411.7||411.7|0
1752663710000|2025-07-16 11:01:50|411.9||411.9||411.9||411.9||2456
1752663890000|2025-07-16 11:04:50||411.8||411.8||411.8||411.8|0
1752663940000|2025-07-16 11:05:40|411.8|411.7|411.7|411.6|411.8|411.7|411.7|411.6|225
1752663980000|2025-07-16 11:06:20|411.8||411.8||411.8||411.8||0
1752664020000|2025-07-16 11:07:00|411.7||411.7||411.7||411.7||0
1752664070000|2025-07-16 11:07:50|||||||||763
1752664080000|2025-07-16 11:08:00|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|0
1752664130000|2025-07-16 11:08:50|||||||||200
1752664140000|2025-07-16 11:09:00||411.4||411.4||411.4||411.4|368
1752664200000|2025-07-16 11:10:00||411.5||411.5||411.5||411.5|0
1752664240000|2025-07-16 11:10:40|||||||||53
1752664260000|2025-07-16 11:11:00|411.5|411.4|411.6|411.4|411.6|411.4|411.5|411.4|561
1752664270000|2025-07-16 11:11:10|411.5||411.5||411.5||411.5||1374
1752664280000|2025-07-16 11:11:20||411.3||411.4||411.4||411.3|1228
1752664290000|2025-07-16 11:11:30||411.3||411.3||411.3||411.3|0
1752664490000|2025-07-16 11:14:50|411.1|411|411.1|411|411.1|411|411.1|411|0
1752664500000|2025-07-16 11:15:00|411.2||411.2||411.2||411.2||2456
1752664730000|2025-07-16 11:18:50|411|410.8|411|410.8|411|410.8|411|410.8|0
1752664750000|2025-07-16 11:19:10|410.8|410.6|410.7|410.6|410.8|410.6|410.7|410.6|701
1752664780000|2025-07-16 11:19:40|410.6|410.5|410.7|410.5|410.7|410.5|410.6|410.5|1697
1752664810000|2025-07-16 11:20:10|410.6|410.6|410.8|410.6|410.8|410.6|410.6|410.6|1938
1752664850000|2025-07-16 11:20:50|411|410.8|411|410.8|411|410.8|411|410.8|1763
1752664930000|2025-07-16 11:22:10|||||||||1150
1752664990000|2025-07-16 11:23:10||410.9||410.9||410.9||410.9|486
1752665010000|2025-07-16 11:23:30|||||||||4268
1752665040000|2025-07-16 11:24:00|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|680
1752665050000|2025-07-16 11:24:10|411||411||411||410.9||0
1752665350000|2025-07-16 11:29:10|410.9||410.9||410.9||410.9||0
1752665410000|2025-07-16 11:30:10|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|108
1752665420000|2025-07-16 11:30:20|410.7|410.6|410.8|410.6|410.8|410.6|410.7|410.6|776
1752665490000|2025-07-16 11:31:30||410.5||410.5||410.6||410.5|0
1752665500000|2025-07-16 11:31:40|410.7|410.4|410.6|410.4|410.7|410.4|410.6|410.4|5850
1752665650000|2025-07-16 11:34:10||410.5||410.5||410.5||410.5|0
1752665660000|2025-07-16 11:34:20|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|1242
1752665770000|2025-07-16 11:36:10|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|305
1752665780000|2025-07-16 11:36:20|410.7||410.7||410.7||410.7||0
1752665920000|2025-07-16 11:38:40||410.6||410.6||410.6||410.6|0
1752665930000|2025-07-16 11:38:50|||||||||411
1752665950000|2025-07-16 11:39:10|410.8||410.8||410.8||410.8||0
1752666040000|2025-07-16 11:40:40||410.7||410.7||410.7||410.7|0
1752666070000|2025-07-16 11:41:10|||||||||1571
1752666090000|2025-07-16 11:41:30||410.6||410.6||410.6||410.6|471
1752666140000|2025-07-16 11:42:20|410.7||410.8||410.8||410.7||1075
1752666170000|2025-07-16 11:42:50||410.7||410.7||410.7||410.7|75
1752666180000|2025-07-16 11:43:00|||||||||134
1752666190000|2025-07-16 11:43:10|410.7|410.6|410.8|410.6|410.8|410.6|410.7|410.6|0
1752666320000|2025-07-16 11:45:20|||||||||1501
1752666540000|2025-07-16 11:49:00||410.7||410.7||410.7||410.7|0
1752666640000|2025-07-16 11:50:40|410.6|410.5|410.6|410.4|410.6|410.5|410.6|410.4|1839
1752666700000|2025-07-16 11:51:40||410.5||410.5||410.5||410.5|597
1752666820000|2025-07-16 11:53:40|410.7|410.6|410.9|410.8|410.9|410.8|410.7|410.6|2096
1752666830000|2025-07-16 11:53:50|411||411||411||411||0
1752666890000|2025-07-16 11:54:50|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|2462
1752666900000|2025-07-16 11:55:00|||||||||11
1752666980000|2025-07-16 11:56:20|||||||||671
1752667040000|2025-07-16 11:57:20|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|150
1752667070000|2025-07-16 11:57:50|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|1212
1752667110000|2025-07-16 11:58:30|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|3213
1752667190000|2025-07-16 11:59:50|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|768
1752667200000|2025-07-16 12:00:00|411.3||411.3||411.3||411.3||0
1752667210000|2025-07-16 12:00:10|411.2||411.3||411.3||411.2||0
1752667260000|2025-07-16 12:01:00|411.2||411.2||411.2||411.2||1058
1752667340000|2025-07-16 12:02:20|411.3||411.3||411.3||411.3||119
1752667440000|2025-07-16 12:04:00||411.2||411.2||411.2||411.2|0
1752667500000|2025-07-16 12:05:00|411.4||411.4||411.4||411.4||0
1752667620000|2025-07-16 12:07:00|411.5|411.3|411.5|411.4|411.5|411.4|411.5|411.3|411
1752667680000|2025-07-16 12:08:00|||||||||1000
1752667690000|2025-07-16 12:08:10|411.6|411.5|411.5|411.4|411.6|411.5|411.5|411.4|10
1752667810000|2025-07-16 12:10:10|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1752668110000|2025-07-16 12:15:10|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1752668130000|2025-07-16 12:15:30|||||||||452
1752668180000|2025-07-16 12:16:20|||||||||139
1752668200000|2025-07-16 12:16:40|||||||||127
1752668220000|2025-07-16 12:17:00|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|1325
1752668460000|2025-07-16 12:21:00|411.6|411.5|411.7|411.5|411.7|411.5|411.6|411.5|19
1752668470000|2025-07-16 12:21:10|411.6||411.7||411.7||411.6||1000
1752668490000|2025-07-16 12:21:30||411.6||411.6||411.6||411.6|0
1752668520000|2025-07-16 12:22:00|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|1513
1752668530000|2025-07-16 12:22:10|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|1197
1752668570000|2025-07-16 12:22:50|411.6||411.6||411.6||411.6||0
1752668750000|2025-07-16 12:25:50|411.5|411.5|411.5|411.4|411.5|411.5|411.5|411.4|0
1752668790000|2025-07-16 12:26:30|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|1677
1752668810000|2025-07-16 12:26:50||411.4||411.4||411.4||411.4|960
1752668830000|2025-07-16 12:27:10|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1752668880000|2025-07-16 12:28:00|411.5||411.5||411.5||411.5||162
1752668990000|2025-07-16 12:29:50|411.6|411.4|411.5|411.4|411.6|411.4|411.5|411.4|0
1752669000000|2025-07-16 12:30:00|411.6|411.5|411.6|411.4|411.6|411.5|411.6|411.4|1550
1752669010000|2025-07-16 12:30:10||411.5||411.5||411.5||411.5|0
1752669020000|2025-07-16 12:30:20|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|2768
1752669060000|2025-07-16 12:31:00||411.3||411.3||411.3||411.3|0
1752669250000|2025-07-16 12:34:10|411.4||411.4||411.4||411.4||12
1752669320000|2025-07-16 12:35:20|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1752669340000|2025-07-16 12:35:40|411.4||411.4||411.4||411.4||2057
1752669380000|2025-07-16 12:36:20||411.3||411.3||411.3||411.3|0
1752669390000|2025-07-16 12:36:30||411.2||411.2||411.2||411.2|3070
1752669410000|2025-07-16 12:36:50|411.3||411.3||411.3||411.3||0
1752669420000|2025-07-16 12:37:00|||||||||2463
1752669430000|2025-07-16 12:37:10|411.4||411.4||411.4||411.4||0
1752669450000|2025-07-16 12:37:30|411.3||411.3||411.3||411.3||0
1752669500000|2025-07-16 12:38:20|411.4||411.3||411.4||411.3||109
1752669510000|2025-07-16 12:38:30|411.4||411.4||411.4||411.4||0
1752669550000|2025-07-16 12:39:10|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|0
1752669570000|2025-07-16 12:39:30|411.1|411|411.1|411|411.1|411|411.1|411|2455
1752669590000|2025-07-16 12:39:50|||||||||2076
1752669600000|2025-07-16 12:40:00|411|410.9|411|410.8|411|410.9|411|410.8|726
1752669660000|2025-07-16 12:41:00||410.9||410.9||410.9||410.9|0
1752669770000|2025-07-16 12:42:50|411.1|411|411.1|411|411.1|411|411.1|411|1382
1752669780000|2025-07-16 12:43:00|411|410.9|411.1|410.9|411.1|410.9|411|410.9|0
1752669910000|2025-07-16 12:45:10|411||411||411||411||0
1752669920000|2025-07-16 12:45:20|411.1||411.1||411.1||411.1||1044
1752669960000|2025-07-16 12:46:00||411||411||411||411|0
1752670050000|2025-07-16 12:47:30|||||||||1498
1752670090000|2025-07-16 12:48:10|||||||||50
1752670100000|2025-07-16 12:48:20|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|105
1752670160000|2025-07-16 12:49:20|411.1|411|411.1|410.9|411.1|411|411.1|410.9|35
1752670240000|2025-07-16 12:50:40||411||411||411||411|0
1752670260000|2025-07-16 12:51:00|411|410.9|411|410.9|411|411|411|410.9|789
1752670280000|2025-07-16 12:51:20|411.1||411.1||411.1||411.1||0
1752670330000|2025-07-16 12:52:10|411||411.1||411.1||411||0
1752670390000|2025-07-16 12:53:10||411||411||411||411|0
1752670420000|2025-07-16 12:53:40||410.9||410.9||410.9||410.9|1287
1752670570000|2025-07-16 12:56:10|411||411||411||411||0
1752670630000|2025-07-16 12:57:10|||||||||3
1752670640000|2025-07-16 12:57:20|||||||||1353
1752670650000|2025-07-16 12:57:30|||||||||19
1752670700000|2025-07-16 12:58:20|411.1||411.1||411.1||411.1||0
1752670720000|2025-07-16 12:58:40||411||411||411||411|0
1752670790000|2025-07-16 12:59:50|||||||||156
1752670800000|2025-07-16 13:00:00|411.2|411.1|411.3|411.2|411.3|411.2|411.2|411.1|3679
1752670820000|2025-07-16 13:00:20|411.4||411.4||411.4||411.4||1949
1752670830000|2025-07-16 13:00:30|411.6|411.3|411.6|411.4|411.6|411.4|411.6|411.3|7336
1752670840000|2025-07-16 13:00:40|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|2879
1752670870000|2025-07-16 13:01:10||411.6||411.6||411.6||411.6|0
1752670890000|2025-07-16 13:01:30|||||||||624
1752671070000|2025-07-16 13:04:30|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|1369
1752671090000|2025-07-16 13:04:50|||||||||180
1752671130000|2025-07-16 13:05:30|411.7||411.7||411.7||411.7||0
1752671150000|2025-07-16 13:05:50|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|1139
1752671190000|2025-07-16 13:06:30||411.7||411.7||411.7||411.7|0
1752671220000|2025-07-16 13:07:00|411.9||411.9||411.9||411.9||1945
1752671300000|2025-07-16 13:08:20|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|0
1752671310000|2025-07-16 13:08:30|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|0
1752671340000|2025-07-16 13:09:00|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|295
1752671390000|2025-07-16 13:09:50||411.4||411.5||411.5||411.4|0
1752671490000|2025-07-16 13:11:30||411.4||411.4||411.4||411.4|725
1752671680000|2025-07-16 13:14:40||411.5||411.5||411.5||411.5|0
1752671690000|2025-07-16 13:14:50|411.7||411.7||411.7||411.7||278
1752671880000|2025-07-16 13:18:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|996
1752671890000|2025-07-16 13:18:10|411.6||411.6||411.6||411.6||910
1752672000000|2025-07-16 13:20:00||411.5||411.5||411.5||411.5|890
1752672020000|2025-07-16 13:20:20||411.4||411.4||411.4||411.4|1191
1752672060000|2025-07-16 13:21:00||411.5||411.4||411.5||411.4|0
1752672080000|2025-07-16 13:21:20|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|150
1752672100000|2025-07-16 13:21:40||411.6||411.6||411.6||411.6|0
1752672130000|2025-07-16 13:22:10|411.8|411.7|411.9|411.7|411.9|411.7|411.8|411.7|1689
1752672160000|2025-07-16 13:22:40||411.8||411.8||411.8||411.8|0
1752672200000|2025-07-16 13:23:20|||||||||317
1752672410000|2025-07-16 13:26:50|411.7|411.7|411.7|411.6|411.7|411.8|411.7|411.6|1158
1752672430000|2025-07-16 13:27:10|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|1269
1752672540000|2025-07-16 13:29:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|969
1752672600000|2025-07-16 13:30:00|411.7|411.5|411.7|411.6|411.8|411.6|411.7|411.5|778
1752672610000|2025-07-16 13:30:10|411.8|411.7|411.8|411.6|411.8|411.7|411.8|411.6|5
1752672630000|2025-07-16 13:30:30|411.7|411.5|411.6|411.5|411.7|411.5|411.6|411.5|0
1752672640000|2025-07-16 13:30:40|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|1764
1752672650000|2025-07-16 13:30:50|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|0
1752672660000|2025-07-16 13:31:00|411.7|411.6|411.8|411.6|411.8|411.6|411.7|411.6|0
1752672670000|2025-07-16 13:31:10|||||||||2063
1752672680000|2025-07-16 13:31:20|412|411.8|412|411.8|412|411.8|412|411.8|2471
1752672690000|2025-07-16 13:31:30|411.9||412||412||411.9||0
1752672720000|2025-07-16 13:32:00|412.1|411.9|412.4|412.2|412.4|412.2|412.1|411.9|8639
1752672750000|2025-07-16 13:32:30|||||||||893
1752672780000|2025-07-16 13:33:00|412.5|412.3|412.5|412.4|412.5|412.4|412.5|412.3|789
1752672790000|2025-07-16 13:33:10|412.6|412.5|412.7|412.5|412.7|412.5|412.6|412.5|2517
1752672800000|2025-07-16 13:33:20|412.6|412.4|412.6|412.4|412.6|412.4|412.6|412.4|837
1752672820000|2025-07-16 13:33:40|412.5||412.5||412.6||412.5||0
1752672830000|2025-07-16 13:33:50|412.4|412.3|412.4|412.2|412.4|412.3|412.4|412.2|1002
1752672850000|2025-07-16 13:34:10|||||||||700
1752672920000|2025-07-16 13:35:20||412.3||412.3||412.3||412.3|3635
1752672930000|2025-07-16 13:35:30||412.2||412.2||412.2||412.2|807
1752672960000|2025-07-16 13:36:00|412.3||412.3||412.3||412.3||0
1752672970000|2025-07-16 13:36:10|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|848
1752672980000|2025-07-16 13:36:20|412.3||412.3||412.3||412.3||0
1752672990000|2025-07-16 13:36:30|||||||||443
1752673030000|2025-07-16 13:37:10||412.2||412.2||412.2||412.2|0
1752673040000|2025-07-16 13:37:20|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|1966
1752673090000|2025-07-16 13:38:10|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|1798
1752673100000|2025-07-16 13:38:20|||||||||2000
1752673120000|2025-07-16 13:38:40|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|1365
1752673130000|2025-07-16 13:38:50|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|0
1752673160000|2025-07-16 13:39:20|412.6||412.6||412.6||412.6||0
1752673170000|2025-07-16 13:39:30|||||||||2000
1752673200000|2025-07-16 13:40:00||412.5||412.5||412.5||412.5|0
1752673210000|2025-07-16 13:40:10||412.4||412.4||412.4||412.4|1281
1752673220000|2025-07-16 13:40:20||412.5||412.5||412.5||412.5|0
1752673270000|2025-07-16 13:41:10|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|2063
1752673310000|2025-07-16 13:41:50||412.5||412.5||412.5||412.5|1081
1752673330000|2025-07-16 13:42:10|412.6||412.7||412.7||412.6||0
1752673360000|2025-07-16 13:42:40|412.6||412.6||412.6||412.6||0
1752673380000|2025-07-16 13:43:00|412.7||412.7||412.7||412.7||0
1752673400000|2025-07-16 13:43:20|||||||||823
1752673410000|2025-07-16 13:43:30|412.6||412.6||412.6||412.6||0
1752673540000|2025-07-16 13:45:40|412.4|412.2|412.2|412.1|412.4|412.2|412.2|412.1|0
1752673580000|2025-07-16 13:46:20|412.1|412|411.9|411.8|412.1|412|411.9|411.8|832
1752673620000|2025-07-16 13:47:00|412||412||412||412||0
1752673630000|2025-07-16 13:47:10|412.1|412|412.1|411.9|412.1|412|412.1|411.9|0
1752673690000|2025-07-16 13:48:10|412||412||412||412||0
1752673720000|2025-07-16 13:48:40|412.1|412|412.1|412|412.1|412|412.1|412|0
1752673740000|2025-07-16 13:49:00|412.3|412.1|412.3|412.2|412.3|412.2|412.3|412.1|803
1752673750000|2025-07-16 13:49:10|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|447
1752673840000|2025-07-16 13:50:40|||||||||2000
1752673850000|2025-07-16 13:50:50|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|1038
1752673920000|2025-07-16 13:52:00|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|0
1752673980000|2025-07-16 13:53:00|412.1|412|412.1|412|412.1|412|412.1|412|0
1752674050000|2025-07-16 13:54:10|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|0
1752674060000|2025-07-16 13:54:20||412||412||412||412|1478
1752674080000|2025-07-16 13:54:40|412.1||412.2||412.2||412.1||150
1752674130000|2025-07-16 13:55:30|412.1||412.2||412.2||412.1||0
1752674160000|2025-07-16 13:56:00|412.1|412.1|412.2|412|412.2|412.1|412.1|412|0
1752674230000|2025-07-16 13:57:10|412.4|412.1|412.4|412.3|412.4|412.3|412.4|412.1|2784
1752674240000|2025-07-16 13:57:20|||||||||69
1752674260000|2025-07-16 13:57:40|412.5|412.4|412.6|412.5|412.6|412.5|412.5|412.4|3071
1752674320000|2025-07-16 13:58:40|412.5|412.4|412.5|412.4|412.5|412.4|412.4|412.3|2301
1752674340000|2025-07-16 13:59:00|412.6||412.6||412.6||412.6||0
1752674360000|2025-07-16 13:59:20|412.5||412.5||412.5||412.5||0
1752674370000|2025-07-16 13:59:30|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|2474
1752674400000|2025-07-16 14:00:00|412.6|412.5|412.7|412.6|412.7|412.6|412.6|412.5|832
1752674420000|2025-07-16 14:00:20||412.5||412.5||412.5||412.5|809
1752674450000|2025-07-16 14:00:50|412.6||412.6||412.6||412.6||0
1752674460000|2025-07-16 14:01:00|412.7||412.7||412.7||412.7||0
1752674480000|2025-07-16 14:01:20|412.6||412.6||412.6||412.6||2163
1752674490000|2025-07-16 14:01:30|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|809
1752674580000|2025-07-16 14:03:00|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|2854
1752674600000|2025-07-16 14:03:20|412.3|412.2|412.4|412.2|412.4|412.2|412.3|412.2|0
1752674610000|2025-07-16 14:03:30|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|0
1752674620000|2025-07-16 14:03:40|||||||||1928
1752674630000|2025-07-16 14:03:50|412.6|412.5|412.7|412.6|412.7|412.6|412.6|412.5|2895
1752674680000|2025-07-16 14:04:40|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|2879
1752674690000|2025-07-16 14:04:50||412.6||412.6||412.6||412.6|13
1752674790000|2025-07-16 14:06:30|412.7||412.8||412.8||412.7||0
1752674880000|2025-07-16 14:08:00|||||||||300
1752674890000|2025-07-16 14:08:10||412.7||412.7||412.7||412.7|1375
1752674900000|2025-07-16 14:08:20|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|1908
1752674920000|2025-07-16 14:08:40|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|896
1752674930000|2025-07-16 14:08:50|412.4|412.3|412.5|412.3|412.5|412.3|412.4|412.3|0
1752674940000|2025-07-16 14:09:00||412.4||412.4||412.4||412.4|0
1752674970000|2025-07-16 14:09:30||412.3||412.3||412.3||412.3|10
1752675000000|2025-07-16 14:10:00|412.4||412.4||412.4||412.4||819
1752675040000|2025-07-16 14:10:40|412.5||412.5||412.5||412.5||640
1752675070000|2025-07-16 14:11:10|412.4||412.5||412.5||412.4||0
1752675080000|2025-07-16 14:11:20|412.4||412.4||412.4||412.4||0
1752675090000|2025-07-16 14:11:30|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|367
1752675100000|2025-07-16 14:11:40||412.3||412.3||412.3||412.3|5014
1752675140000|2025-07-16 14:12:20|412.4||412.4||412.4||412.4||0
1752675150000|2025-07-16 14:12:30||412.2||412.2||412.2||412.2|627
1752675180000|2025-07-16 14:13:00|412.3||412.3||412.3||412.3||1050
1752675220000|2025-07-16 14:13:40|||||||||770
1752675260000|2025-07-16 14:14:20||412.1||412.1||412.1||412.1|201
1752675300000|2025-07-16 14:15:00|412.1|412.2|412.1|412|412.1|412.2|412.1|412|2153
1752675340000|2025-07-16 14:15:40|412.2||412.2||412.2||412.2||0
1752675360000|2025-07-16 14:16:00||412.1||412.1||412.1||412.1|0
1752675370000|2025-07-16 14:16:10||412||412||412||412|1096
1752675410000|2025-07-16 14:16:50|412.1||412.1||412.1||412.1||0
1752675420000|2025-07-16 14:17:00|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|9948
1752675460000|2025-07-16 14:17:40||412||412||412.1||412|1599
1752675470000|2025-07-16 14:17:50||412.1||412.1||412.1||412|0
1752675480000|2025-07-16 14:18:00|412.1|412|412.1|412|412.1|412|412.1|412|1316
1752675520000|2025-07-16 14:18:40|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|440
1752675560000|2025-07-16 14:19:20|||||||||89
1752675580000|2025-07-16 14:19:40|412.3||412.3||412.3||412.3||0
1752675620000|2025-07-16 14:20:20|412.2||412.3||412.3||412.2||0
1752675680000|2025-07-16 14:21:20||412.2||412.2||412.2||412.2|0
1752675710000|2025-07-16 14:21:50|||||||||1000
1752675720000|2025-07-16 14:22:00|||||||||500
1752675730000|2025-07-16 14:22:10|||||||||355
1752675760000|2025-07-16 14:22:40|412.2|412.1|412.3|412.1|412.3|412.2|412.2|412.1|377
1752675790000|2025-07-16 14:23:10|412.2||412.2||412.2||412.2||0
1752675800000|2025-07-16 14:23:20|||||||||1386
1752675990000|2025-07-16 14:26:30|||||||||55
1752676040000|2025-07-16 14:27:20|||||||||1038
1752676050000|2025-07-16 14:27:30|||||||||1015
1752676320000|2025-07-16 14:32:00|412.1|412|412.1|412|412.1|412|412.1|412|479
1752676350000|2025-07-16 14:32:30|412.2|412.1|412.2|412|412.2|412.1|412.2|412|198
1752676380000|2025-07-16 14:33:00||412.1||412.1||412.1||412.1|0
1752676400000|2025-07-16 14:33:20|||||||||1346
1752676420000|2025-07-16 14:33:40|||||||||13
1752676440000|2025-07-16 14:34:00||412||412||412||412|1020
1752676460000|2025-07-16 14:34:20||412.1||412.1||412.1||412.1|0
1752676470000|2025-07-16 14:34:30||412||412||412||412|175
1752676600000|2025-07-16 14:36:40||412.1||412.1||412.1||412.1|0
1752676610000|2025-07-16 14:36:50|412.1|412|412.1|412|412.1|412|412.1|412|717
1752676620000|2025-07-16 14:37:00|||||||||1256
1752676630000|2025-07-16 14:37:10|412.2||412.2||412.2||412.2||303
1752676650000|2025-07-16 14:37:30|412.1||412.1||412.1||412.1||0
1752676660000|2025-07-16 14:37:40|412.2||412.2||412.2||412.2||0
1752676680000|2025-07-16 14:38:00|412.1||412.1||412.1||412.1||0
1752676770000|2025-07-16 14:39:30|||||||||52
1752676780000|2025-07-16 14:39:40|412.2||412.2||412.2||412.2||79
1752676800000|2025-07-16 14:40:00|412.1||412.1||412.1||412.1||0
1752676820000|2025-07-16 14:40:20|412|411.9|412|411.9|412|411.9|412|411.9|1777
1752676830000|2025-07-16 14:40:30|||||||||77
1752676840000|2025-07-16 14:40:40|||||||||3
1752676980000|2025-07-16 14:43:00|||||||||1038
1752677020000|2025-07-16 14:43:40|||||||||2000
1752677120000|2025-07-16 14:45:20|||||||||396
1752677130000|2025-07-16 14:45:30|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|5192
1752677360000|2025-07-16 14:49:20|412||412||412||412||0
1752677370000|2025-07-16 14:49:30|411.9||411.9||411.9||411.9||0
1752677420000|2025-07-16 14:50:20|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1752677510000|2025-07-16 14:51:50|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|760
1752677530000|2025-07-16 14:52:10||411.5||411.5||411.5||411.5|801
1752677570000|2025-07-16 14:52:50|411.6|411.4|411.5|411.4|411.6|411.4|411.5|411.4|607
1752677610000|2025-07-16 14:53:30|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|371
1752677630000|2025-07-16 14:53:50|||||||||193
1752677640000|2025-07-16 14:54:00|411.3|411.2|411.4|411.3|411.4|411.3|411.2|411.1|6040
1752677650000|2025-07-16 14:54:10|411.5|411.4|411.6|411.5|411.6|411.5|411.5|411.4|1254
1752677670000|2025-07-16 14:54:30||411.4||411.4||411.4||411.4|1254
1752677680000|2025-07-16 14:54:40|411.5||411.5||411.5||411.5||0
1752677690000|2025-07-16 14:54:50|411.6||411.6||411.6||411.6||0
1752677700000|2025-07-16 14:55:00|411.5||411.5||411.5||411.5||0
1752677710000|2025-07-16 14:55:10|411.6||411.5||411.6||411.5||0
1752677760000|2025-07-16 14:56:00|411.6||411.6||411.6||411.6||1154
1752677780000|2025-07-16 14:56:20|||||||||5
1752677810000|2025-07-16 14:56:50||411.5||411.5||411.5||411.5|0
1752677820000|2025-07-16 14:57:00|||||||||972
1752677870000|2025-07-16 14:57:50||411.4||411.4||411.4||411.4|253
1752677880000|2025-07-16 14:58:00|411.5||411.5||411.5||411.5||296
1752677920000|2025-07-16 14:58:40|||||||||652
1752677930000|2025-07-16 14:58:50|||||||||625
1752677970000|2025-07-16 14:59:30|411.6||411.6||411.6||411.6||2431
1752678030000|2025-07-16 15:00:30|||||||||39
1752678040000|2025-07-16 15:00:40||411.5||411.5||411.5||411.5|735
1752678050000|2025-07-16 15:00:50|||||||||2000
1752678060000|2025-07-16 15:01:00|||||||||3678
1752678100000|2025-07-16 15:01:40|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|2000
1752678110000|2025-07-16 15:01:50|||||||||1352
1752678160000|2025-07-16 15:02:40||411.5||411.5||411.5||411.5|599
1752678170000|2025-07-16 15:02:50|411.6|411.6|411.6|411.5|411.6|411.6|411.6|411.5|11
1752678220000|2025-07-16 15:03:40|411.3|411.2|411.2|411.1|411.3|411.2|411.2|411|11
1752678230000|2025-07-16 15:03:50|411.3||411.3||411.3||411.3||526
1752678240000|2025-07-16 15:04:00|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1752678330000|2025-07-16 15:05:30|411.5||411.4||411.5||411.4||1049
1752678340000|2025-07-16 15:05:40|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|2698
1752678440000|2025-07-16 15:07:20|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1752678510000|2025-07-16 15:08:30|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|28
1752678540000|2025-07-16 15:09:00||411.3||411.3||411.3||411.3|1298
1752678560000|2025-07-16 15:09:20|411.4||411.5||411.5||411.4||0
1752678590000|2025-07-16 15:09:50|411.4||411.4||411.4||411.4||0
1752678620000|2025-07-16 15:10:20|||||||||500
1752678630000|2025-07-16 15:10:30|411.5|411.4|411.4|411.3|411.5|411.4|411.4|411.3|668
1752678640000|2025-07-16 15:10:40|411.5|411.4|411.4|411.3|411.5|411.4|411.4|411.3|0
1752678680000|2025-07-16 15:11:20|||||||||1629
1752678760000|2025-07-16 15:12:40|411.3|411.2|411.2|411.1|411.3|411.2|411.2|411.1|0
1752678810000|2025-07-16 15:13:30|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1752678830000|2025-07-16 15:13:50|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.3|0
1752678840000|2025-07-16 15:14:00|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|13
1752678960000|2025-07-16 15:16:00|411.3|411.2|411.5|411.3|411.5|411.3|411.3|411.2|2008
1752678970000|2025-07-16 15:16:10||411.4||411.4||411.4||411.3|6013
1752678980000|2025-07-16 15:16:20||411.3||411.4||411.4||411.3|1424
1752678990000|2025-07-16 15:16:30||411.3||411.3||411.3||411.3|3440
1752679000000|2025-07-16 15:16:40||411.4||411.4||411.4||411.4|1754
1752679010000|2025-07-16 15:16:50|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|40
1752679020000|2025-07-16 15:17:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1752679030000|2025-07-16 15:17:10|||||||||10
1752679040000|2025-07-16 15:17:20||411.3||411.3||411.3||411.3|2312
1752679050000|2025-07-16 15:17:30|411.4||411.4||411.4||411.4||992
1752679070000|2025-07-16 15:17:50|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|528
1752679080000|2025-07-16 15:18:00|||||||||1738
1752679090000|2025-07-16 15:18:10|||||||||1691
1752679100000|2025-07-16 15:18:20|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1752679120000|2025-07-16 15:18:40|411.5||411.5||411.5||411.5||2698
1752679130000|2025-07-16 15:18:50|411.4||411.4||411.4||411.4||0
1752679140000|2025-07-16 15:19:00|||||||||740
1752679170000|2025-07-16 15:19:30|||||||||6867
1752679180000|2025-07-16 15:19:40|||||||||5482
1752679200000|2025-07-16 15:20:00|||||||||2698
1752679240000|2025-07-16 15:20:40|||||||||707
1752679250000|2025-07-16 15:20:50|||||||||2698
1752679260000|2025-07-16 15:21:00|||||||||992
1752679300000|2025-07-16 15:21:40|||||||||600
1752679320000|2025-07-16 15:22:00|||||||||329
1752679330000|2025-07-16 15:22:10|411.3|411.2|411|410.9|411.3|411.2|411|410.9|5562
1752679340000|2025-07-16 15:22:20|411.2|411.1|411.2|411.1|411.3|411.1|411.2|411.1|7505
1752679390000|2025-07-16 15:23:10|||||||||2698
1752679410000|2025-07-16 15:23:30|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|1184
1752679420000|2025-07-16 15:23:40|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|1968
1752679440000|2025-07-16 15:24:00|411.3|411.2|411.2|411.1|411.3|411.2|411.2|411.1|2246
1752679450000|2025-07-16 15:24:10|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|1642
1752679470000|2025-07-16 15:24:30|411.2|411.1|411.3|411.2|411.3|411.2|411.2|411.1|4028
1752679500000|2025-07-16 15:25:00|411.4||411.3||411.4||411.3||0
1752679530000|2025-07-16 15:25:30|||||||||500
1752679540000|2025-07-16 15:25:40|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|573
1752679570000|2025-07-16 15:26:10|||||||||1287
1752679610000|2025-07-16 15:26:50|||||||||2854
1752679620000|2025-07-16 15:27:00|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1752679640000|2025-07-16 15:27:20|||||||||674
1752679690000|2025-07-16 15:28:10|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1752679710000|2025-07-16 15:28:30|||||||||811
1752679730000|2025-07-16 15:28:50|||||||||682
1752679780000|2025-07-16 15:29:40|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1752679790000|2025-07-16 15:29:50||411.3||411.3||411.3||411.3|1222
1752735620000|2025-07-17 07:00:20|410.2|409.9|410.1|409.6|410.2|409.9|410|409.6|0
1752735630000|2025-07-17 07:00:30|410|409.9|410.6|410.2|410.6|410.2|410|409.9|2511
1752735640000|2025-07-17 07:00:40|410.7|410.3|410.7|410.2|410.7|410.3|410.7|410.2|332
1752735650000|2025-07-17 07:00:50|411|410.3|410.9|410.6|411|410.6|410.9|410.3|75
1752735660000|2025-07-17 07:01:00|411.1|410.8|411.1|410.6|411.1|410.8|411.1|410.6|150
1752735670000|2025-07-17 07:01:10|410.9|410.4|410.3|410|410.9|410.4|410.3|410|1779
1752735680000|2025-07-17 07:01:20|410.4|409.9|410.4|409.9|410.4|409.9|410.4|409.9|0
1752735700000|2025-07-17 07:01:40|410.6|410.1|410.4|409.9|410.6|410.1|410.4|409.9|0
1752735710000|2025-07-17 07:01:50|410.5|410|410.5|410|410.6|410|410.5|410|0
1752735720000|2025-07-17 07:02:00|410.6|410.2|410.6|410.2|410.6|410.2|410.6|410.2|0
1752735730000|2025-07-17 07:02:10|410.7|410.3|410.7|410.3|410.7|410.3|410.7|410.3|0
1752735740000|2025-07-17 07:02:20|410.8||410.8||410.8||410.8||0
1752735750000|2025-07-17 07:02:30||410.4||410.5||410.5||410.4|0
1752735800000|2025-07-17 07:03:20|410.7|410.7|410.7|410.4|410.7|410.7|410.7|410.4|4359
1752735810000|2025-07-17 07:03:30|410.8|410.5|411|410.5|411|410.5|410.8|410.5|0
1752735820000|2025-07-17 07:03:40|411.1|410.6|411.1|410.7|411.1|410.7|411.1|410.6|0
1752735830000|2025-07-17 07:03:50|411.2|410.8|411.2|410.8|411.2|410.8|411.2|410.8|0
1752735840000|2025-07-17 07:04:00||411||410.8||411||410.8|336
1752735860000|2025-07-17 07:04:20|411|410.7|411|410.7|411|410.7|411|410.7|1321
1752735870000|2025-07-17 07:04:30|410.9|410.6|410.7|410.4|410.9|410.6|410.7|410.4|1441
1752735880000|2025-07-17 07:04:40|410.8||410.8||410.8||410.8||0
1752735890000|2025-07-17 07:04:50|410.7||410.8||410.8||410.7||0
1752735900000|2025-07-17 07:05:00|410.9|410.5|410.9|410.5|410.9|410.5|410.9|410.5|0
1752735920000|2025-07-17 07:05:20|410.8||410.9||410.9||410.8||968
1752735930000|2025-07-17 07:05:30|411.1|410.6|411.1|410.8|411.1|410.8|411.1|410.6|1009
1752735940000|2025-07-17 07:05:40|411.2|410.7|411.2|410.8|411.2|410.8|411.2|410.7|0
1752735950000|2025-07-17 07:05:50|411.1|410.6|411|410.6|411.1|410.6|411|410.6|1000
1752735960000|2025-07-17 07:06:00|410.8||410.8||410.8||410.8||1328
1752735980000|2025-07-17 07:06:20|410.7|410.4|410.7|410.4|410.7|410.4|410.7|410.4|10106
1752736000000|2025-07-17 07:06:40||410.3||410.3||410.3||410.3|0
1752736010000|2025-07-17 07:06:50|410.6|410.2|410.5|410.1|410.6|410.2|410.5|410.1|900
1752736020000|2025-07-17 07:07:00|410.3|410|410.3|410|410.3|410|410.3|410|150
1752736080000|2025-07-17 07:08:00|410.2|409.8|410.1|409.7|410.2|409.8|410.1|409.7|795
1752736090000|2025-07-17 07:08:10||409.8||409.8||409.8||409.8|0
1752736100000|2025-07-17 07:08:20|410.2|409.7|410|409.7|410.2|409.7|410|409.7|258
1752736110000|2025-07-17 07:08:30|409.9|409.6|410|409.6|410|409.7|409.9|409.6|0
1752736120000|2025-07-17 07:08:40||409.7||409.7||409.7||409.7|0
1752736140000|2025-07-17 07:09:00|409.8|409.6|409.8|409.5|409.8|409.6|409.7|409.4|813
1752736160000|2025-07-17 07:09:20|409.5|409.2|409.5|409.1|409.5|409.2|409.5|409.1|227
1752736170000|2025-07-17 07:09:30|409.4|408.8|408.9|408.5|409.4|408.8|408.9|408.5|1
1752736180000|2025-07-17 07:09:40|409.1|408.6|408.9|408.6|409.1|408.7|408.9|408.6|403
1752736200000|2025-07-17 07:10:00|409|408.7|409|408.7|409|408.7|409|408.7|1500
1752736210000|2025-07-17 07:10:10|409.1|408.8|409.1|408.8|409.1|408.8|409.1|408.7|0
1752736220000|2025-07-17 07:10:20|409|408.7|409|408.7|409|408.7|409|408.7|709
1752736290000|2025-07-17 07:11:30|||||||||1183
1752736310000|2025-07-17 07:11:50|408.9||408.9||408.9||408.9||0
1752736330000|2025-07-17 07:12:10|409.1|408.9|409|408.8|409.1|408.9|409|408.8|1465
1752736340000|2025-07-17 07:12:20|408.9|408.7|408.7|408.5|408.9|408.7|408.7|408.5|1393
1752736360000|2025-07-17 07:12:40|||||||||4819
1752736370000|2025-07-17 07:12:50||408.6||408.6||408.6||408.6|0
1752736380000|2025-07-17 07:13:00|408.5|408.5|408.4|408.1|408.5|408.5|408.3|408|3279
1752736390000|2025-07-17 07:13:10|408.6|408.2|408.6|408.3|408.6|408.3|408.6|408.2|0
1752736430000|2025-07-17 07:13:50|408.7|408.4|408.7|408.4|408.7|408.4|408.7|408.4|986
1752736440000|2025-07-17 07:14:00|408.8|408.5|408.8|408.5|408.8|408.5|408.8|408.5|0
1752736450000|2025-07-17 07:14:10|408.7||408.7||408.7||408.7||0
1752736460000|2025-07-17 07:14:20|408.8||408.8||408.8||408.8||0
1752736500000|2025-07-17 07:15:00|408.9|408.6|408.9|408.7|408.9|408.7|408.9|408.6|960
1752736530000|2025-07-17 07:15:30||408.8||408.8||408.8||408.8|447
1752736540000|2025-07-17 07:15:40|409||409||409||409||0
1752736580000|2025-07-17 07:16:20|408.9||408.9||408.9||408.9||66
1752736590000|2025-07-17 07:16:30||408.7||408.7||408.7||408.7|977
1752736670000|2025-07-17 07:17:50||408.8||408.8||408.8||408.8|0
1752736680000|2025-07-17 07:18:00||408.7||408.7||408.7||408.7|1060
1752736700000|2025-07-17 07:18:20||408.8||408.7||408.8||408.7|0
1752736710000|2025-07-17 07:18:30|||||||||444
1752736770000|2025-07-17 07:19:30|408.7|408.5|408.7|408.4|408.7|408.5|408.7|408.4|2461
1752736780000|2025-07-17 07:19:40||408.5||408.5||408.5||408.5|0
1752736830000|2025-07-17 07:20:30|408.9|408.6|408.9|408.7|408.9|408.7|408.9|408.6|2448
1752736870000|2025-07-17 07:21:10|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|1343
1752736900000|2025-07-17 07:21:40|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|0
1752736910000|2025-07-17 07:21:50|408.3|408.2|408.3|408.1|408.3|408.2|408.3|408.1|2500
1752736930000|2025-07-17 07:22:10|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|0
1752736940000|2025-07-17 07:22:20||408.3||408.2||408.3||408.2|1343
1752736980000|2025-07-17 07:23:00|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|112
1752736990000|2025-07-17 07:23:10|408.2|407.8|408|407.8|408.2|407.8|408|407.8|150
1752737010000|2025-07-17 07:23:30|407.7|407.5|407.6|407.4|407.7|407.5|407.6|407.4|4609
1752737040000|2025-07-17 07:24:00|407.5|407.2|407.5|407.2|407.5|407.2|407.5|407.2|1500
1752737050000|2025-07-17 07:24:10|407.4|407.3|407.4|407.2|407.4|407.3|407.4|407.2|2454
1752737060000|2025-07-17 07:24:20|407.2|406.9|407.1|406.9|407.2|406.9|407.1|406.9|150
1752737070000|2025-07-17 07:24:30|407|406.7|407|406.8|407|406.8|407|406.7|735
1752737080000|2025-07-17 07:24:40|407.1|407|407.1|406.9|407.1|407|407.1|406.9|2458
1752737100000|2025-07-17 07:25:00|407.2|407.1|407.4|407.2|407.4|407.2|407.2|407.1|1882
1752737110000|2025-07-17 07:25:10|||||||||2100
1752737120000|2025-07-17 07:25:20|||||||||3753
1752737130000|2025-07-17 07:25:30||407.3||407.3||407.3||407.3|0
1752737140000|2025-07-17 07:25:40|407.8|407.6|407.9|407.6|407.9|407.6|407.8|407.6|1343
1752737150000|2025-07-17 07:25:50||407.7||407.7||407.7||407.7|0
1752737160000|2025-07-17 07:26:00|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|790
1752737170000|2025-07-17 07:26:10|||||||||844
1752737190000|2025-07-17 07:26:30|407.6|407.4|407.3|407.1|407.6|407.4|407.3|407.1|2840
1752737200000|2025-07-17 07:26:40|407.2|407|407.2|407|407.2|407|407.2|407|750
1752737210000|2025-07-17 07:26:50|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|0
1752737220000|2025-07-17 07:27:00|407.2||407.1||407.2||407.1||0
1752737240000|2025-07-17 07:27:20|407.2|407.1|407.4|407.2|407.4|407.2|407.2|407.1|2501
1752737260000|2025-07-17 07:27:40|407.5|407.3|407.4|407.2|407.5|407.3|407.4|407.2|1137
1752737300000|2025-07-17 07:28:20|407.1|406.9|407|406.8|407.1|406.9|407|406.8|0
1752737360000|2025-07-17 07:29:20||406.9||406.9||406.9||406.8|0
1752737370000|2025-07-17 07:29:30|407.1|407|407.2|407|407.2|407|407.1|407|1436
1752737390000|2025-07-17 07:29:50|407.3||407.3||407.3||407.3||0
1752737400000|2025-07-17 07:30:00||407.2||407.1||407.2||407.1|0
1752737410000|2025-07-17 07:30:10|407.4|407.2|407|406.8|407.4|407.2|407|406.8|0
1752737420000|2025-07-17 07:30:20|406.9|406.6|406.8|406.6|406.9|406.7|406.8|406.6|1799
1752737430000|2025-07-17 07:30:30|406.9|406.8|407|406.9|407|406.9|406.9|406.8|692
1752737440000|2025-07-17 07:30:40|407.1|407|407.2|407.1|407.2|407.1|407.1|407|966
1752737450000|2025-07-17 07:30:50||407||407||407||407|491
1752737460000|2025-07-17 07:31:00|407.3|407.1|407|406.8|407.3|407.2|407|406.8|2751
1752737490000|2025-07-17 07:31:30|407.1|407|407.1|407|407.1|407|407.1|407|463
1752737520000|2025-07-17 07:32:00|407|406.9|407|406.8|407|406.9|407|406.8|1781
1752737530000|2025-07-17 07:32:10|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|150
1752737550000|2025-07-17 07:32:30|406.8|406.6|407.1|406.9|407.1|407|406.8|406.6|1854
1752737560000|2025-07-17 07:32:40|407.2|407.1|407.2|407|407.2|407.1|407.2|407|1385
1752737570000|2025-07-17 07:32:50||407.1||407||407.1||407|226
1752737580000|2025-07-17 07:33:00|407.3|407.2|407.3|407.2|407.4|407.3|407.3|407.2|7084
1752737590000|2025-07-17 07:33:10||407.1||407.1||407.1||407.1|1239
1752737610000|2025-07-17 07:33:30|407.2||407.2||407.2||407.2||0
1752737620000|2025-07-17 07:33:40|407.3|407|407.3|407.2|407.3|407.2|407.3|407|1775
1752737640000|2025-07-17 07:34:00||407.1||407.1||407.1||407.1|0
1752737660000|2025-07-17 07:34:20|407.1|407|407.1|406.9|407.1|407|407.1|406.9|161
1752737670000|2025-07-17 07:34:30|407|406.8|407|406.8|407|406.8|407|406.8|306
1752737680000|2025-07-17 07:34:40|||||||||200
1752737700000|2025-07-17 07:35:00||406.9||406.8||406.9||406.8|2930
1752737710000|2025-07-17 07:35:10|407.1|406.9|407.2|407|407.2|407|407.1|406.9|0
1752737720000|2025-07-17 07:35:20|407.3|407.1|407.3|407.1|407.3|407.2|407.3|407.1|449
1752737730000|2025-07-17 07:35:30||407.2||407.1||407.2||407.1|0
1752737750000|2025-07-17 07:35:50|407.4|407.2|407.3|407.2|407.4|407.3|407.3|407.2|625
1752737760000|2025-07-17 07:36:00|407.4||407.4||407.4||407.4||353
1752737780000|2025-07-17 07:36:20|407.1|406.9|407.3|407.1|407.3|407.1|407.1|406.9|431
1752737790000|2025-07-17 07:36:30|407.5|407.3|407.6|407.4|407.6|407.4|407.5|407.3|0
1752737830000|2025-07-17 07:37:10|407.7|407.5|407.7|407.6|407.7|407.6|407.7|407.5|751
1752737860000|2025-07-17 07:37:40|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|740
1752737880000|2025-07-17 07:38:00||407.5||407.4||407.5||407.4|1412
1752737890000|2025-07-17 07:38:10|407.5|407.2|407.5|407.3|407.5|407.3|407.5|407.2|477
1752737900000|2025-07-17 07:38:20|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|2969
1752737940000|2025-07-17 07:39:00|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|0
1752737950000|2025-07-17 07:39:10|407.3||407.4||407.4||407.3||59
1752737970000|2025-07-17 07:39:30|407.7|407.4|407.7|407.4|407.7|407.4|407.7|407.4|1730
1752737980000|2025-07-17 07:39:40|407.6||407.6||407.6||407.6||0
1752737990000|2025-07-17 07:39:50|407.3|407.1|407.4|407.1|407.4|407.2|407.2|407|2135
1752738040000|2025-07-17 07:40:40|407.5|407.2|407.5|407.3|407.5|407.3|407.5|407.2|812
1752738100000|2025-07-17 07:41:40|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1752738120000|2025-07-17 07:42:00|407.5|407.4|407.5|407.3|407.5|407.4|407.5|407.3|300
1752738170000|2025-07-17 07:42:50|407.4|407.1|407.4|407.1|407.4|407.1|407.4|407.1|1088
1752738190000|2025-07-17 07:43:10|407.3||407.3||407.3||407.3||0
1752738210000|2025-07-17 07:43:30|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1752738220000|2025-07-17 07:43:40||407.2||407.2||407.2||407.2|0
1752738230000|2025-07-17 07:43:50|407.4||407.4||407.4||407.4||0
1752738260000|2025-07-17 07:44:20|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1752738270000|2025-07-17 07:44:30|407.4|407.4|407.4|407.2|407.4|407.4|407.4|407.2|1077
1752738300000|2025-07-17 07:45:00|407.2|407|407.2|407|407.2|407|407.2|407|0
1752738310000|2025-07-17 07:45:10|407.3||407.3||407.3||407.3||0
1752738340000|2025-07-17 07:45:40||407.1||407.1||407.1||407.1|0
1752738350000|2025-07-17 07:45:50||407||407||407||407|0
1752738360000|2025-07-17 07:46:00||407.1||407.1||407.1||407.1|0
1752738370000|2025-07-17 07:46:10|407.4|407.3|407.5|407.3|407.5|407.3|407.4|407.3|523
1752738460000|2025-07-17 07:47:40|407.4||407.4||407.4||407.4||0
1752738480000|2025-07-17 07:48:00|407.5|407.4|407.6|407.5|407.6|407.5|407.5|407.4|243
1752738500000|2025-07-17 07:48:20|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|1045
1752738540000|2025-07-17 07:49:00|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|0
1752738550000|2025-07-17 07:49:10|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|545
1752738560000|2025-07-17 07:49:20|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1752738610000|2025-07-17 07:50:10|407.5|407.6|407.5|407.4|407.5|407.6|407.5|407.4|1629
1752738620000|2025-07-17 07:50:20|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1752738630000|2025-07-17 07:50:30||407.2||407.2||407.2||407.2|1349
1752738640000|2025-07-17 07:50:40|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|0
1752738710000|2025-07-17 07:51:50|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1752738740000|2025-07-17 07:52:20||407.1||407.1||407.1||407.1|743
1752738770000|2025-07-17 07:52:50|407.3|406.9|407.1|406.9|407.3|406.9|407.1|406.9|1489
1752738780000|2025-07-17 07:53:00|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|492
1752738790000|2025-07-17 07:53:10|407.2|407|407.2|407|407.2|407|407.2|407|483
1752738800000|2025-07-17 07:53:20|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|0
1752738810000|2025-07-17 07:53:30|407|406.8|407|406.8|407|406.8|407|406.8|0
1752738820000|2025-07-17 07:53:40|||||||||1400
1752738830000|2025-07-17 07:53:50|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|62
1752738860000|2025-07-17 07:54:20|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|0
1752738880000|2025-07-17 07:54:40|406.4|406.2|406.3|406.1|406.4|406.2|406.3|406.1|2138
1752738890000|2025-07-17 07:54:50|406.2|406|406.2|406|406.2|406|406.2|406|124
1752738900000|2025-07-17 07:55:00|406.1|405.9|405.7|405.5|406.1|405.9|405.7|405.5|150
1752738910000|2025-07-17 07:55:10|405.9|405.7|405.7|405.5|405.9|405.7|405.7|405.4|2978
1752738920000|2025-07-17 07:55:20|405.9|405.7|406|405.9|406|405.9|405.9|405.7|615
1752738930000|2025-07-17 07:55:30|406.1||406.2||406.2||406.1||0
1752738940000|2025-07-17 07:55:40||406||406||406.1||406|0
1752738960000|2025-07-17 07:56:00|406.3|406.1|406.3|406.1|406.3|406.1|406.3|406.1|0
1752738970000|2025-07-17 07:56:10|406.5|406.2|406.5|406.3|406.5|406.3|406.5|406.2|534
1752738980000|2025-07-17 07:56:20|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|0
1752738990000|2025-07-17 07:56:30||406.5||406.5||406.5||406.5|0
1752739040000|2025-07-17 07:57:20|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|0
1752739050000|2025-07-17 07:57:30|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|0
1752739060000|2025-07-17 07:57:40|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|0
1752739080000|2025-07-17 07:58:00|406.7|406.6|406.7|406.5|406.7|406.6|406.7|406.5|0
1752739110000|2025-07-17 07:58:30|||||||||2000
1752739160000|2025-07-17 07:59:20|406.3|406.2|406.3|406.1|406.3|406.2|406.3|406.1|1865
1752739170000|2025-07-17 07:59:30|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|256
1752739180000|2025-07-17 07:59:40|406.6|406.4|406.6|406.4|406.6|406.4|406.5|406.4|2000
1752739210000|2025-07-17 08:00:10|406.8|406.7|406.9|406.7|406.9|406.8|406.8|406.7|70
1752739220000|2025-07-17 08:00:20|407|406.8|407|406.8|407|406.8|407|406.8|0
1752739230000|2025-07-17 08:00:30|406.9|406.7|406.8|406.6|406.9|406.7|406.8|406.5|1058
1752739250000|2025-07-17 08:00:50|406.6|406.5|406.6|406.4|406.6|406.5|406.6|406.4|528
1752739260000|2025-07-17 08:01:00|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|150
1752739280000|2025-07-17 08:01:20|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|1489
1752739290000|2025-07-17 08:01:30||406.3||406.2||406.3||406.2|2046
1752739320000|2025-07-17 08:02:00||406.3||406.3||406.3||406.3|0
1752739330000|2025-07-17 08:02:10|406.5||406.5||406.5||406.5||505
1752739350000|2025-07-17 08:02:30||406.4||406.4||406.4||406.4|0
1752739370000|2025-07-17 08:02:50|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|566
1752739380000|2025-07-17 08:03:00|406.6|406.5|406.5|406.4|406.6|406.5|406.5|406.4|1617
1752739400000|2025-07-17 08:03:20|406.4|406.2|406.4|406.3|406.4|406.3|406.3|406.1|0
1752739410000|2025-07-17 08:03:30||406.2||406.2||406.2||406.2|200
1752739420000|2025-07-17 08:03:40|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|0
1752739520000|2025-07-17 08:05:20|406.4||406.4||406.4||406.4||0
1752739550000|2025-07-17 08:05:50|406.2|406.1|406.5|406.3|406.5|406.3|406.2|406.1|422
1752739560000|2025-07-17 08:06:00|406.4|406.4|406.4|406.2|406.4|406.4|406.4|406.2|542
1752739570000|2025-07-17 08:06:10|406.3|406.1|406.3|406.1|406.3|406.1|406.3|406.1|818
1752739630000|2025-07-17 08:07:10|406.4|405.9|406.1|405.9|406.4|405.9|406|405.8|2852
1752739690000|2025-07-17 08:08:10|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|0
1752739710000|2025-07-17 08:08:30|406.5|406.4|406.6|406.4|406.6|406.4|406.5|406.4|982
1752739720000|2025-07-17 08:08:40|||||||||493
1752739730000|2025-07-17 08:08:50|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.2|150
1752739740000|2025-07-17 08:09:00|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|0
1752739750000|2025-07-17 08:09:10||406.5||406.5||406.5||406.5|1626
1752739800000|2025-07-17 08:10:00||406.4||406.4||406.4||406.4|47
1752739810000|2025-07-17 08:10:10|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|927
1752739830000|2025-07-17 08:10:30|406.9|406.7|407|406.8|407|406.8|406.9|406.7|0
1752739840000|2025-07-17 08:10:40|406.9|406.7|406.9|406.8|406.9|406.8|406.9|406.7|0
1752739850000|2025-07-17 08:10:50||406.7||406.7||406.7||406.7|0
1752739860000|2025-07-17 08:11:00|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|0
1752739870000|2025-07-17 08:11:10||407||407||407||407|0
1752739880000|2025-07-17 08:11:20||406.9||406.9||406.9||406.9|826
1752739890000|2025-07-17 08:11:30|407.2|407|407.4|407.2|407.4|407.2|407.2|407|1995
1752739910000|2025-07-17 08:11:50|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.2|3401
1752739920000|2025-07-17 08:12:00|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|0
1752739930000|2025-07-17 08:12:10|407.7|407.5|407.6|407.4|407.7|407.5|407.6|407.4|1794
1752739960000|2025-07-17 08:12:40|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|430
1752739980000|2025-07-17 08:13:00||407.4||407.3||407.4||407.3|4302
1752739990000|2025-07-17 08:13:10|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|1489
1752740000000|2025-07-17 08:13:20|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1752740030000|2025-07-17 08:13:50|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|2500
1752740080000|2025-07-17 08:14:40|407.3|407.1|407.3|407.2|407.3|407.2|407.3|407.1|0
1752740090000|2025-07-17 08:14:50|407.4||407.4||407.4||407.4||489
1752740110000|2025-07-17 08:15:10|||||||||572
1752740120000|2025-07-17 08:15:20|407.6|407.3|407.6|407.4|407.6|407.4|407.6|407.3|560
1752740140000|2025-07-17 08:15:40|||||||||1000
1752740180000|2025-07-17 08:16:20|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|150
1752740210000|2025-07-17 08:16:50|407.6|407.5|407.8|407.6|407.8|407.6|407.6|407.5|1122
1752740250000|2025-07-17 08:17:30|408|407.9|408.1|407.9|408.1|407.9|408|407.9|1489
1752740260000|2025-07-17 08:17:40|408|407.8|408|407.8|408|407.8|408|407.8|0
1752740270000|2025-07-17 08:17:50|408.1||408.1||408.1||408.1||0
1752740280000|2025-07-17 08:18:00||407.9||407.9||407.9||407.9|0
1752740300000|2025-07-17 08:18:20|||||||||40
1752740310000|2025-07-17 08:18:30|408.3|408.1|408.4|408.2|408.4|408.2|408.3|408.1|2836
1752740340000|2025-07-17 08:19:00|408.2|408.1|408.2|408|408.2|408.1|408.2|408|1869
1752740370000|2025-07-17 08:19:30|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1752740410000|2025-07-17 08:20:10|408.2|408|408.2|408|408.2|408|408.2|408|0
1752740430000|2025-07-17 08:20:30|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|304
1752740460000|2025-07-17 08:21:00|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1861
1752740470000|2025-07-17 08:21:10|408.5||408.5||408.5||408.5||0
1752740480000|2025-07-17 08:21:20||408.4||408.4||408.4||408.4|0
1752740500000|2025-07-17 08:21:40||408.3||408.3||408.3||408.3|0
1752740520000|2025-07-17 08:22:00|408.6|408.4|408.7|408.5|408.7|408.5|408.6|408.4|1241
1752740550000|2025-07-17 08:22:30|408.6|408.4|408.5|408.4|408.6|408.4|408.5|408.4|1060
1752740610000|2025-07-17 08:23:30|408.7|408.5|408.5|408.4|408.7|408.5|408.5|408.4|523
1752740620000|2025-07-17 08:23:40|408.6||408.6||408.6||408.6||0
1752740630000|2025-07-17 08:23:50|||||||||742
1752740660000|2025-07-17 08:24:20|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|0
1752740690000|2025-07-17 08:24:50|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|1198
1752740710000|2025-07-17 08:25:10|408.4|408.3|408.5|408.3|408.5|408.3|408.4|408.3|1164
1752740780000|2025-07-17 08:26:20|408.4||408.4||408.4||408.4||0
1752740790000|2025-07-17 08:26:30|||||||||520
1752740800000|2025-07-17 08:26:40|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|0
1752740840000|2025-07-17 08:27:20|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|755
1752740860000|2025-07-17 08:27:40|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|0
1752740870000|2025-07-17 08:27:50||408.6||408.5||408.6||408.5|0
1752740900000|2025-07-17 08:28:20|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|0
1752740950000|2025-07-17 08:29:10|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|0
1752740970000|2025-07-17 08:29:30|||||||||1200
1752741000000|2025-07-17 08:30:00|408.4||408.4||408.4||408.4||0
1752741010000|2025-07-17 08:30:10|||||||||2000
1752741020000|2025-07-17 08:30:20|||||||||1730
1752741030000|2025-07-17 08:30:30|408.5|408.4|408.6|408.4|408.6|408.4|408.5|408.4|692
1752741040000|2025-07-17 08:30:40|||||||||1861
1752741080000|2025-07-17 08:31:20||408.5||408.5||408.5||408.5|0
1752741090000|2025-07-17 08:31:30|408.7||408.7||408.7||408.7||0
1752741100000|2025-07-17 08:31:40|408.6||408.6||408.7||408.6||0
1752741120000|2025-07-17 08:32:00|408.5|408.4|408.5|408.3|408.5|408.4|408.4|408.3|1261
1752741140000|2025-07-17 08:32:20||408.4||408.4||408.4||408.4|0
1752741150000|2025-07-17 08:32:30|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|0
1752741160000|2025-07-17 08:32:40|408.7|408.6|408.8|408.6|408.8|408.6|408.7|408.6|586
1752741250000|2025-07-17 08:34:10||408.7||408.7||408.7||408.7|1895
1752741260000|2025-07-17 08:34:20||408.6||408.6||408.6||408.6|1861
1752741300000|2025-07-17 08:35:00|408.5|408.4|408.6|408.4|408.6|408.4|408.5|408.4|0
1752741330000|2025-07-17 08:35:30|408.5||408.5||408.5||408.5||1412
1752741370000|2025-07-17 08:36:10|408.6|408.3|408.6|408.4|408.6|408.4|408.6|408.3|534
1752741400000|2025-07-17 08:36:40||408.5||408.4||408.5||408.4|559
1752741420000|2025-07-17 08:37:00|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|595
1752741490000|2025-07-17 08:38:10|408.4||408.4||408.4||408.4||0
1752741510000|2025-07-17 08:38:30|||||||||5724
1752741540000|2025-07-17 08:39:00|||||||||524
1752741560000|2025-07-17 08:39:20|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|0
1752741600000|2025-07-17 08:40:00|||||||||479
1752741620000|2025-07-17 08:40:20|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|157
1752741650000|2025-07-17 08:40:50||408.4||408.4||408.4||408.4|1025
1752741710000|2025-07-17 08:41:50|||||||||39
1752741780000|2025-07-17 08:43:00|408.5||408.5||408.5||408.5||664
1752741850000|2025-07-17 08:44:10|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|923
1752741870000|2025-07-17 08:44:30|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1752741890000|2025-07-17 08:44:50|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|114
1752741910000|2025-07-17 08:45:10|408|407.9|408|407.9|408|407.9|408|407.9|1078
1752741930000|2025-07-17 08:45:30|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1752741940000|2025-07-17 08:45:40|||||||||1500
1752741950000|2025-07-17 08:45:50|||||||||950
1752741970000|2025-07-17 08:46:10|407.8|407.6|407.8|407.7|407.8|407.7|407.8|407.6|1160
1752741980000|2025-07-17 08:46:20|407.9|407.8|408|407.8|408|407.9|407.9|407.8|231
1752741990000|2025-07-17 08:46:30|408.1|407.9|408|407.8|408.1|407.9|408|407.8|0
1752742010000|2025-07-17 08:46:50|408.1|407.9|408|407.9|408.1|407.9|408|407.9|0
1752742020000|2025-07-17 08:47:00|408.1||408.1||408.1||408.1||0
1752742040000|2025-07-17 08:47:20|408|407.8|408.1|407.9|408.1|407.9|408|407.8|2451
1752742050000|2025-07-17 08:47:30|407.7|407.6|407.7|407.5|407.7|407.6|407.7|407.5|3722
1752742060000|2025-07-17 08:47:40|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|0
1752742080000|2025-07-17 08:48:00|407.6|407.4|407.6|407.4|407.7|407.5|407.6|407.4|1018
1752742100000|2025-07-17 08:48:20|407.5||407.5||407.5||407.5||15
1752742110000|2025-07-17 08:48:30|407.4|407.3|407.4|407.2|407.5|407.3|407.4|407.2|26
1752742120000|2025-07-17 08:48:40|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|1861
1752742150000|2025-07-17 08:49:10|407.4|407.2|407.3|407.1|407.4|407.2|407.3|407.1|981
1752742160000|2025-07-17 08:49:20|407.2|407|407.1|407|407.2|407|407.1|407|0
1752742180000|2025-07-17 08:49:40|407.2|407.1|407.5|407.3|407.6|407.4|407.2|407.1|2558
1752742190000|2025-07-17 08:49:50|||||||||1500
1752742200000|2025-07-17 08:50:00|407.4|407.2|407.3|407.1|407.4|407.2|407.3|407.1|912
1752742230000|2025-07-17 08:50:30||407.2||407.1||407.2||407.1|742
1752742240000|2025-07-17 08:50:40||407.2||407.1||407.2||407.1|0
1752742250000|2025-07-17 08:50:50|407.2|407.2|407.3|407.2|407.3|407.2|407.2|407.2|2456
1752742270000|2025-07-17 08:51:10|407.4|407.3|407.5|407.3|407.5|407.3|407.4|407.3|1368
1752742280000|2025-07-17 08:51:20|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|0
1752742320000|2025-07-17 08:52:00|407.3|407.1|407.1|406.9|407.3|407.1|407.1|406.9|793
1752742340000|2025-07-17 08:52:20|||||||||1061
1752742350000|2025-07-17 08:52:30|407|406.8|407|406.9|407|406.9|407|406.8|0
1752742370000|2025-07-17 08:52:50||406.8||406.8||406.8||406.8|0
1752742380000|2025-07-17 08:53:00|407.1|406.9|406.6|406.4|407.1|406.9|406.6|406.4|5399
1752742390000|2025-07-17 08:53:10|406.8|406.6|406.8|406.7|406.8|406.7|406.8|406.6|2509
1752742400000|2025-07-17 08:53:20||406.6||406.6||406.6||406.6|1861
1752742450000|2025-07-17 08:54:10||406.7||406.7||406.7||406.7|0
1752742460000|2025-07-17 08:54:20||406.6||406.6||406.6||406.6|845
1752742480000|2025-07-17 08:54:40|407|406.8|407.1|407|407.1|407|407|406.8|445
1752742490000|2025-07-17 08:54:50|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|1186
1752742500000|2025-07-17 08:55:00||407||407||407||407|1380
1752742540000|2025-07-17 08:55:40|407.1||407.1||407.1||407.1||0
1752742550000|2025-07-17 08:55:50|407.3|407.1|407.2|407|407.3|407.1|407.2|407|0
1752742560000|2025-07-17 08:56:00|407.1|407.1|407.1|407|407.1|407.1|407.1|407|1338
1752742580000|2025-07-17 08:56:20|407|406.9|407|406.9|407|406.9|407|406.9|661
1752742590000|2025-07-17 08:56:30|407.1|407|407.1|407|407.1|407|407.1|407|2791
1752742600000|2025-07-17 08:56:40|407|406.9|407|406.8|407|406.9|407|406.8|666
1752742650000|2025-07-17 08:57:30|407.1|406.9|406.9|406.7|407.1|406.9|406.9|406.7|10340
1752742680000|2025-07-17 08:58:00||406.8||406.7||406.8||406.7|56
1752742730000|2025-07-17 08:58:50|407|406.8|407|406.8|407|406.8|407|406.8|2087
1752742740000|2025-07-17 08:59:00|||||||||234
1752742780000|2025-07-17 08:59:40|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|762
1752742790000|2025-07-17 08:59:50|407|406.8|407|406.8|407|406.8|407|406.8|2458
1752742800000|2025-07-17 09:00:00|407.3|407|407.3|407.1|407.3|407.1|407.3|407|2891
1752742890000|2025-07-17 09:01:30|||||||||561
1752742920000|2025-07-17 09:02:00|407.4|407.2|407.7|407.5|407.7|407.5|407.4|407.2|4900
1752742930000|2025-07-17 09:02:10|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|0
1752742940000|2025-07-17 09:02:20|407.7|407.4|407.5|407.4|407.7|407.4|407.5|407.4|1027
1752742960000|2025-07-17 09:02:40|407.6||407.6||407.6||407.6||0
1752742980000|2025-07-17 09:03:00|407.7|407.5|407.8|407.6|407.8|407.6|407.7|407.5|0
1752743010000|2025-07-17 09:03:30|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1752743020000|2025-07-17 09:03:40|408|407.8|408|407.8|408|407.8|408|407.8|0
1752743030000|2025-07-17 09:03:50|||||||||1035
1752743040000|2025-07-17 09:04:00|407.9||407.9||407.9||407.9||0
1752743050000|2025-07-17 09:04:10||407.7||407.7||407.7||407.7|0
1752743080000|2025-07-17 09:04:40|408|407.8|408|407.8|408|407.8|408|407.8|0
1752743090000|2025-07-17 09:04:50|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1752743100000|2025-07-17 09:05:00|407.8|407.6|407.8|407.7|407.8|407.7|407.8|407.6|1205
1752743120000|2025-07-17 09:05:20|407.9||407.9||407.9||407.9||0
1752743140000|2025-07-17 09:05:40|408|407.8|408|407.9|408|407.9|408|407.8|0
1752743150000|2025-07-17 09:05:50|408.1|408|408.1|408|408.1|408|408.1|408|514
1752743160000|2025-07-17 09:06:00|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1752743170000|2025-07-17 09:06:10|408.3||408.3||408.3||408.3||0
1752743210000|2025-07-17 09:06:50|408.2|408|408.2|408|408.2|408|408.2|408|0
1752743250000|2025-07-17 09:07:30|408|407.9|408|407.9|408|407.9|408|407.9|0
1752743280000|2025-07-17 09:08:00||407.8||407.8||407.8||407.8|0
1752743320000|2025-07-17 09:08:40|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1752743330000|2025-07-17 09:08:50|408|407.8|408|407.8|408|407.8|408|407.8|0
1752743340000|2025-07-17 09:09:00|407.9||407.9||407.9||407.9||0
1752743350000|2025-07-17 09:09:10|||||||||1290
1752743360000|2025-07-17 09:09:20|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|787
1752743380000|2025-07-17 09:09:40|407.9||407.9||407.9||407.9||0
1752743400000|2025-07-17 09:10:00|407.8|407.8|407.9|407.8|407.9|407.8|407.8|407.8|2987
1752743430000|2025-07-17 09:10:30|||||||||1861
1752743440000|2025-07-17 09:10:40|||||||||1861
1752743470000|2025-07-17 09:11:10|||||||||747
1752743480000|2025-07-17 09:11:20|||||||||1861
1752743500000|2025-07-17 09:11:40|408|407.9|408|407.9|408|407.9|408|407.9|0
1752743510000|2025-07-17 09:11:50||407.8||407.8||407.9||407.8|190
1752743520000|2025-07-17 09:12:00|407.9||407.9||407.9||407.9||0
1752743600000|2025-07-17 09:13:20||407.7||407.7||407.7||407.7|32
1752743620000|2025-07-17 09:13:40||407.8||407.8||407.8||407.8|0
1752743670000|2025-07-17 09:14:30|408|407.9|408|407.9|408|407.9|408|407.9|3153
1752743680000|2025-07-17 09:14:40|408.1||408.1||408.1||408.1||141
1752743700000|2025-07-17 09:15:00||408||408||408||408|601
1752743720000|2025-07-17 09:15:20|408|407.9|408|407.9|408|407.9|408|407.9|0
1752743760000|2025-07-17 09:16:00|407.9|407.8|408|407.9|408|407.9|407.9|407.8|1090
1752743770000|2025-07-17 09:16:10|408.1|408|408.1|408|408.1|408|408.1|408|0
1752743810000|2025-07-17 09:16:50|408|407.9|408|407.9|408|407.9|408|407.9|854
1752743820000|2025-07-17 09:17:00|408.1||408.1||408.1||408.1||0
1752743840000|2025-07-17 09:17:20|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|504
1752743850000|2025-07-17 09:17:30|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|1861
1752743860000|2025-07-17 09:17:40|408.2||408.2||408.2||408.2||1862
1752743870000|2025-07-17 09:17:50|408.3||408.3||408.3||408.3||0
1752743920000|2025-07-17 09:18:40||408.2||408.2||408.2||408.2|0
1752743950000|2025-07-17 09:19:10|||||||||2500
1752743960000|2025-07-17 09:19:20|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1861
1752743980000|2025-07-17 09:19:40|408.5|408.4|408.6|408.4|408.6|408.4|408.5|408.4|370
1752744000000|2025-07-17 09:20:00||408.5||408.5||408.5||408.5|0
1752744010000|2025-07-17 09:20:10|408.7|408.6|408.8|408.6|408.8|408.6|408.7|408.6|485
1752744060000|2025-07-17 09:21:00||408.7||408.7||408.7||408.7|0
1752744110000|2025-07-17 09:21:50|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|599
1752744120000|2025-07-17 09:22:00|408.7|408.6|408.8|408.6|408.8|408.6|408.7|408.6|1894
1752744140000|2025-07-17 09:22:20|408.7|408.5|408.7|408.5|408.7|408.5|408.6|408.5|0
1752744160000|2025-07-17 09:22:40|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|0
1752744170000|2025-07-17 09:22:50|408.6||408.6||408.6||408.6||0
1752744230000|2025-07-17 09:23:50||408.5||408.5||408.5||408.5|0
1752744260000|2025-07-17 09:24:20|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|257
1752744270000|2025-07-17 09:24:30||408.5||408.5||408.5||408.5|0
1752744290000|2025-07-17 09:24:50|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.6|1563
1752744320000|2025-07-17 09:25:20|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|0
1752744330000|2025-07-17 09:25:30|408.7||408.7||408.7||408.7||0
1752744350000|2025-07-17 09:25:50|408.6|408.4|408.5|408.3|408.6|408.4|408.5|408.3|963
1752744470000|2025-07-17 09:27:50||408.4||408.4||408.4||408.3|3108
1752744480000|2025-07-17 09:28:00|||||||||583
1752744520000|2025-07-17 09:28:40|408.6||408.6||408.6||408.6||206
1752744530000|2025-07-17 09:28:50|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|357
1752744550000|2025-07-17 09:29:10|408.4|408.4|408.4|408.3|408.4|408.4|408.4|408.3|1484
1752744560000|2025-07-17 09:29:20|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|0
1752744570000|2025-07-17 09:29:30|408.6||408.6||408.6||408.6||3301
1752744580000|2025-07-17 09:29:40||408.5||408.5||408.5||408.5|0
1752744600000|2025-07-17 09:30:00|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|0
1752744620000|2025-07-17 09:30:20|408.6||408.6||408.6||408.6||0
1752744720000|2025-07-17 09:32:00|408.5||408.5||408.5||408.5||0
1752744740000|2025-07-17 09:32:20||408.3||408.3||408.3||408.3|0
1752744760000|2025-07-17 09:32:40|408.6|408.4|408.6|408.5|408.6|408.5|408.6|408.4|0
1752744780000|2025-07-17 09:33:00|408.5|408.4|408.4|408.3|408.5|408.4|408.4|408.3|0
1752744800000|2025-07-17 09:33:20|408.5||408.5||408.5||408.5||0
1752744820000|2025-07-17 09:33:40|408.4||408.4||408.4||408.4||0
1752744850000|2025-07-17 09:34:10|408.3|408.2|408.4|408.2|408.4|408.2|408.3|408.2|150
1752744900000|2025-07-17 09:35:00|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|0
1752744920000|2025-07-17 09:35:20||408.4||408.4||408.4||408.4|0
1752744940000|2025-07-17 09:35:40|408.6||408.6||408.6||408.6||0
1752744960000|2025-07-17 09:36:00|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|0
1752744970000|2025-07-17 09:36:10|||||||||1000
1752744990000|2025-07-17 09:36:30||408.4||408.4||408.4||408.4|0
1752745060000|2025-07-17 09:37:40|408.6||408.6||408.6||408.6||2329
1752745160000|2025-07-17 09:39:20||408.5||408.5||408.5||408.5|698
1752745170000|2025-07-17 09:39:30||408.4||408.4||408.5||408.4|1376
1752745180000|2025-07-17 09:39:40|408.5||408.5||408.6||408.5||0
1752745190000|2025-07-17 09:39:50|408.6||408.6||408.6||408.6||0
1752745200000|2025-07-17 09:40:00|408.5||408.5||408.6||408.5||0
1752745210000|2025-07-17 09:40:10|||||||||1786
1752745220000|2025-07-17 09:40:20|||||||||1249
1752745290000|2025-07-17 09:41:30|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|614
1752745320000|2025-07-17 09:42:00||408.2||408.2||408.2||408.2|1248
1752745350000|2025-07-17 09:42:30|408.3||408.3||408.3||408.3||0
1752745380000|2025-07-17 09:43:00|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|2915
1752745440000|2025-07-17 09:44:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|719
1752745520000|2025-07-17 09:45:20|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|597
1752745560000|2025-07-17 09:46:00|||||||||265
1752745590000|2025-07-17 09:46:30|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1752745620000|2025-07-17 09:47:00|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|110
1752745640000|2025-07-17 09:47:20||408||408||408||408|0
1752745670000|2025-07-17 09:47:50|408.1||408.1||408.1||408.1||0
1752745680000|2025-07-17 09:48:00|408.2|408.1|408.2|408|408.2|408.1|408.2|408|1560
1752745700000|2025-07-17 09:48:20||408.1||408.1||408.1||408.1|0
1752745710000|2025-07-17 09:48:30|408.1|408|408.2|408|408.2|408|408.1|408|0
1752745740000|2025-07-17 09:49:00|408.1|407.9|408|407.9|408.1|407.9|408|407.9|0
1752745840000|2025-07-17 09:50:40|407.9|407.8|407.8|407.7|407.9|407.8|407.8|407.7|1200
1752745860000|2025-07-17 09:51:00|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|1093
1752745880000|2025-07-17 09:51:20|||||||||229
1752745890000|2025-07-17 09:51:30|408|407.9|408.1|408|408.1|408|408|407.9|3130
1752745920000|2025-07-17 09:52:00|408.2||408.2||408.2||408.2||0
1752745940000|2025-07-17 09:52:20|408.1||408.1||408.1||408.1||0
1752745980000|2025-07-17 09:53:00|408.2||408.1||408.2||408.1||2329
1752746000000|2025-07-17 09:53:20|408|407.9|408|407.9|408|407.9|408|407.9|2329
1752746030000|2025-07-17 09:53:50|408.1|408|408.1|408|408.1|408|408.1|408|524
1752746050000|2025-07-17 09:54:10|408|407.9|408|407.9|408|407.9|408|407.9|0
1752746090000|2025-07-17 09:54:50|||||||||85
1752746180000|2025-07-17 09:56:20|||||||||597
1752746210000|2025-07-17 09:56:50|||||||||2100
1752746290000|2025-07-17 09:58:10|408.1|408|408.1|408|408.1|408|408.1|408|1796
1752746320000|2025-07-17 09:58:40|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|522
1752746330000|2025-07-17 09:58:50|408.3|408.2|408.4|408.2|408.4|408.2|408.3|408.2|2509
1752746350000|2025-07-17 09:59:10||408.3||408.3||408.3||408.3|0
1752746390000|2025-07-17 09:59:50|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|2329
1752746400000|2025-07-17 10:00:00|408.6|408.3|408.5|408.3|408.6|408.3|408.5|408.3|0
1752746440000|2025-07-17 10:00:40|408.4|408.2|408.3|408.2|408.4|408.2|408.3|408.2|0
1752746490000|2025-07-17 10:01:30|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|667
1752746520000|2025-07-17 10:02:00|||||||||1189
1752746540000|2025-07-17 10:02:20|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1752746560000|2025-07-17 10:02:40|408.4|408.3|408.6|408.4|408.6|408.4|408.4|408.3|2844
1752746620000|2025-07-17 10:03:40|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|1037
1752746710000|2025-07-17 10:05:10|408.4||408.4||408.4||408.4||0
1752746980000|2025-07-17 10:09:40|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|0
1752747010000|2025-07-17 10:10:10|||||||||245
1752747090000|2025-07-17 10:11:30|||||||||1479
1752747100000|2025-07-17 10:11:40|408.6|408.5|408.5|408.4|408.6|408.5|408.5|408.4|2118
1752747110000|2025-07-17 10:11:50|408.4|408.3|408.3|408.2|408.4|408.3|408.3|408.2|1459
1752747150000|2025-07-17 10:12:30|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1654
1752747160000|2025-07-17 10:12:40|||||||||1005
1752747200000|2025-07-17 10:13:20|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|150
1752747300000|2025-07-17 10:15:00|||||||||636
1752747380000|2025-07-17 10:16:20|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1189
1752747460000|2025-07-17 10:17:40|408.5||408.5||408.5||408.5||0
1752747670000|2025-07-17 10:21:10|408.4|408.2|408.3|408.2|408.4|408.2|408.3|408.2|0
1752747780000|2025-07-17 10:23:00|||||||||1149
1752747800000|2025-07-17 10:23:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|446
1752747810000|2025-07-17 10:23:30|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|633
1752747830000|2025-07-17 10:23:50||408.1||408.2||408.2||408.1|0
1752747890000|2025-07-17 10:24:50||408.1||408.1||408.1||408.1|0
1752747900000|2025-07-17 10:25:00||408.2||408.2||408.2||408.2|0
1752747910000|2025-07-17 10:25:10||408.1||408.1||408.1||408.1|565
1752747960000|2025-07-17 10:26:00||408.2||408.2||408.2||408.2|0
1752748020000|2025-07-17 10:27:00||408.1||408.1||408.1||408.1|1065
1752748150000|2025-07-17 10:29:10|408.2|408|408.1|408|408.2|408|408.1|408|1829
1752748160000|2025-07-17 10:29:20|408|407.9|408|407.9|408|407.9|408|407.9|306
1752748200000|2025-07-17 10:30:00|408.1|408|408|407.9|408.1|408|408|407.9|460
1752748220000|2025-07-17 10:30:20|408.1|408|408.1|408|408.1|408|408.1|408|0
1752748240000|2025-07-17 10:30:40|408|407.9|408|407.9|408|407.9|408|407.9|765
1752748290000|2025-07-17 10:31:30|||||||||1828
1752748310000|2025-07-17 10:31:50|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1752748370000|2025-07-17 10:32:50|408|407.9|408|407.9|408|407.9|408|407.9|2044
1752748510000|2025-07-17 10:35:10|408.1|408|408.1|408|408.1|408|408.1|408|823
1752748530000|2025-07-17 10:35:30|408.2||408.2||408.2||408.2||0
1752748570000|2025-07-17 10:36:10||408.1||408.1||408.1||408.1|0
1752748600000|2025-07-17 10:36:40|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|1576
1752748620000|2025-07-17 10:37:00|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1752748650000|2025-07-17 10:37:30|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|952
1752748730000|2025-07-17 10:38:50|408.6|408.5|408.5|408.4|408.6|408.5|408.5|408.4|2445
1752748740000|2025-07-17 10:39:00|408.6||408.6||408.6||408.5||573
1752748790000|2025-07-17 10:39:50|408.7|408.5|408.7|408.6|408.7|408.6|408.7|408.5|1831
1752748820000|2025-07-17 10:40:20|||||||||1446
1752748860000|2025-07-17 10:41:00||408.5||408.5||408.5||408.5|0
1752749010000|2025-07-17 10:43:30|408.6||408.6||408.6||408.6||1535
1752749080000|2025-07-17 10:44:40|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|4588
1752749110000|2025-07-17 10:45:10|||||||||100
1752749140000|2025-07-17 10:45:40|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|0
1752749150000|2025-07-17 10:45:50|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|0
1752749160000|2025-07-17 10:46:00|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1752749210000|2025-07-17 10:46:50|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|1944
1752749320000|2025-07-17 10:48:40|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|468
1752749640000|2025-07-17 10:54:00|408.1|408|408.1|408|408.1|408|408.1|408|950
1752749840000|2025-07-17 10:57:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|2420
1752749890000|2025-07-17 10:58:10|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|2451
1752749910000|2025-07-17 10:58:30|||||||||1403
1752749940000|2025-07-17 10:59:00|||||||||1226
1752750030000|2025-07-17 11:00:30||408.1||408.1||408.1||408.1|737
1752750050000|2025-07-17 11:00:50||408.2||408.2||408.2||408.2|0
1752750160000|2025-07-17 11:02:40|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|767
1752750270000|2025-07-17 11:04:30||408||408||408||408|1238
1752750290000|2025-07-17 11:04:50|408.1||408.1||408.1||408.1||0
1752750300000|2025-07-17 11:05:00|408.2|408.1|408.3|408.1|408.3|408.2|408.2|408|1450
1752750310000|2025-07-17 11:05:10|408.5|408.2|408.5|408.3|408.5|408.3|408.5|408.2|1002
1752750360000|2025-07-17 11:06:00|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|2214
1752750370000|2025-07-17 11:06:10|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|0
1752750380000|2025-07-17 11:06:20|408.5|408.4|408.6|408.4|408.6|408.4|408.5|408.4|2183
1752750400000|2025-07-17 11:06:40|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|1948
1752750410000|2025-07-17 11:06:50|||||||||2183
1752750420000|2025-07-17 11:07:00||408.6||408.6||408.6||408.5|0
1752750440000|2025-07-17 11:07:20|||||||||1408
1752750530000|2025-07-17 11:08:50|408.9|408.8|408.7|408.5|408.9|408.8|408.6|408.4|2183
1752750580000|2025-07-17 11:09:40|408.6||408.6||408.6||408.6||0
1752750590000|2025-07-17 11:09:50|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|601
1752750610000|2025-07-17 11:10:10|408.4|408.3|408.4|408.3|408.5|408.3|408.4|408.3|0
1752750630000|2025-07-17 11:10:30|408.5||408.5||408.5||408.5||0
1752750690000|2025-07-17 11:11:30|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|1960
1752750740000|2025-07-17 11:12:20|408.5|408.3|408.5|408.4|408.5|408.4|408.5|408.3|0
1752750790000|2025-07-17 11:13:10|408.6||408.6||408.6||408.6||0
1752750820000|2025-07-17 11:13:40|408.5||408.5||408.5||408.5||0
1752750870000|2025-07-17 11:14:30|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|75
1752750980000|2025-07-17 11:16:20|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|315
1752751020000|2025-07-17 11:17:00|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1752751080000|2025-07-17 11:18:00|||||||||91
1752751110000|2025-07-17 11:18:30|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1752751120000|2025-07-17 11:18:40|408.8||408.8||408.8||408.8||0
1752751130000|2025-07-17 11:18:50|408.7||408.7||408.7||408.7||0
1752751160000|2025-07-17 11:19:20|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|2817
1752751200000|2025-07-17 11:20:00|||||||||1097
1752751210000|2025-07-17 11:20:10|408.9||408.9||408.9||408.9||0
1752751220000|2025-07-17 11:20:20|408.8||408.8||408.9||408.8||0
1752751230000|2025-07-17 11:20:30|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|620
1752751250000|2025-07-17 11:20:50||408.7||408.7||408.7||408.7|2065
1752751280000|2025-07-17 11:21:20|408.8||408.8||408.8||408.8||1181
1752751340000|2025-07-17 11:22:20|408.9|408.9|409|408.9|409|408.9|408.9|408.9|747
1752751490000|2025-07-17 11:24:50|||||||||439
1752751500000|2025-07-17 11:25:00|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|0
1752751530000|2025-07-17 11:25:30|409||409||409||409||0
1752751610000|2025-07-17 11:26:50|408.9||408.9||408.9||408.9||0
1752751780000|2025-07-17 11:29:40|409|408.9|409|408.9|409|408.9|409|408.9|2733
1752751800000|2025-07-17 11:30:00|408.9|408.8|408.8|408.7|408.9|408.8|408.8|408.7|1109
1752751820000|2025-07-17 11:30:20|408.9||408.9||408.9||408.9||0
1752751850000|2025-07-17 11:30:50|408.7|408.6|408.2|408|408.7|408.6|408.2|408|300
1752751860000|2025-07-17 11:31:00|408.1|407.8|408|407.8|408.1|407.8|408|407.8|0
1752751870000|2025-07-17 11:31:10|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|999
1752751920000|2025-07-17 11:32:00|||||||||2698
1752752000000|2025-07-17 11:33:20||407.6||407.6||407.6||407.6|1276
1752752030000|2025-07-17 11:33:50||407.7||407.7||407.7||407.7|0
1752752110000|2025-07-17 11:35:10|407.7|407.6|407.5|407.4|407.7|407.6|407.5|407.4|2183
1752752160000|2025-07-17 11:36:00|||||||||2455
1752752170000|2025-07-17 11:36:10|407.6|407.5|407.8|407.7|407.8|407.7|407.6|407.5|2048
1752752280000|2025-07-17 11:38:00|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|3529
1752752350000|2025-07-17 11:39:10|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1752752450000|2025-07-17 11:40:50|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|2183
1752752460000|2025-07-17 11:41:00|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|48
1752752490000|2025-07-17 11:41:30|407.7|407.5|407.7|407.6|407.7|407.6|407.7|407.5|0
1752752500000|2025-07-17 11:41:40||407.5||407.6||407.6||407.5|0
1752752520000|2025-07-17 11:42:00|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1752752570000|2025-07-17 11:42:50|407.6|407.4|407.6|407.5|407.6|407.5|407.6|407.4|223
1752752580000|2025-07-17 11:43:00||407.4||407.4||407.4||407.4|0
1752752630000|2025-07-17 11:43:50||407.5||407.5||407.5||407.5|0
1752752670000|2025-07-17 11:44:30||407.4||407.4||407.4||407.4|1344
1752752760000|2025-07-17 11:46:00||407.5||407.4||407.5||407.4|0
1752752820000|2025-07-17 11:47:00|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1752752840000|2025-07-17 11:47:20|407.4|407.4|407.5|407.4|407.5|407.4|407.4|407.4|0
1752752910000|2025-07-17 11:48:30|407.4|407.3|407.4|407.2|407.4|407.3|407.4|407.2|103
1752752920000|2025-07-17 11:48:40||407.1||407.1||407.1||407.1|100
1752753000000|2025-07-17 11:50:00|407.6|407.4|407.7|407.4|407.7|407.4|407.6|407.4|579
1752753020000|2025-07-17 11:50:20|407.6||407.7||407.7||407.6||96
1752753040000|2025-07-17 11:50:40||407.5||407.5||407.5||407.5|949
1752753060000|2025-07-17 11:51:00|||||||||867
1752753070000|2025-07-17 11:51:10|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|0
1752753080000|2025-07-17 11:51:20|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1752753090000|2025-07-17 11:51:30|||||||||713
1752753100000|2025-07-17 11:51:40||407.4||407.4||407.4||407.4|0
1752753260000|2025-07-17 11:54:20|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|1308
1752753270000|2025-07-17 11:54:30||407.2||407.2||407.2||407.2|0
1752753310000|2025-07-17 11:55:10|||||||||1396
1752753390000|2025-07-17 11:56:30||407.3||407.3||407.3||407.3|978
1752753430000|2025-07-17 11:57:10|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|65
1752753480000|2025-07-17 11:58:00|||||||||1547
1752753500000|2025-07-17 11:58:20|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|2125
1752753590000|2025-07-17 11:59:50|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|0
1752753600000|2025-07-17 12:00:00|407.2|407|407.1|406.9|407.2|407|407.1|406.9|474
1752753610000|2025-07-17 12:00:10|407|406.8|407|406.8|407|406.8|407|406.8|1379
1752753660000|2025-07-17 12:01:00|||||||||132
1752753670000|2025-07-17 12:01:10|||||||||630
1752753690000|2025-07-17 12:01:30|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|0
1752753700000|2025-07-17 12:01:40||406.8||406.8||406.8||406.8|0
1752753740000|2025-07-17 12:02:20||406.9||406.9||406.9||406.9|0
1752753750000|2025-07-17 12:02:30|407|406.8|407|406.8|407|406.8|407|406.8|129
1752753790000|2025-07-17 12:03:10|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|961
1752753860000|2025-07-17 12:04:20|407|406.9|407.1|406.9|407.1|406.9|407|406.9|759
1752753870000|2025-07-17 12:04:30||407||407||407||407|0
1752753880000|2025-07-17 12:04:40|||||||||2235
1752753900000|2025-07-17 12:05:00|407|406.9|407|406.9|407|406.9|407|406.9|0
1752753960000|2025-07-17 12:06:00|||||||||2452
1752754100000|2025-07-17 12:08:20|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|1366
1752754200000|2025-07-17 12:10:00|407|406.9|407|406.8|407|406.9|407|406.8|1987
1752754220000|2025-07-17 12:10:20||406.9||406.9||406.9||406.9|0
1752754240000|2025-07-17 12:10:40|407.1|407|407.1|407|407.1|407|407.1|407|216
1752754290000|2025-07-17 12:11:30||406.9||406.9||406.9||406.9|0
1752754320000|2025-07-17 12:12:00||407||407||407||407|0
1752754360000|2025-07-17 12:12:40|407.2||407.2||407.2||407.2||0
1752754380000|2025-07-17 12:13:00||407.1||407.1||407.1||407.1|0
1752754410000|2025-07-17 12:13:30|||||||||2000
1752754470000|2025-07-17 12:14:30|407.4|407.3|407.3|407.2|407.4|407.3|407.3|407.2|1123
1752754490000|2025-07-17 12:14:50|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|489
1752754560000|2025-07-17 12:16:00|||||||||1596
1752754580000|2025-07-17 12:16:20|407.1|407|407.1|407|407.1|407|407.1|407|0
1752754600000|2025-07-17 12:16:40|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|1407
1752754620000|2025-07-17 12:17:00|407.1|407|407.1|407|407.1|407|407.1|407|0
1752754710000|2025-07-17 12:18:30|407.2||407.2||407.2||407.2||2183
1752754750000|2025-07-17 12:19:10|407.1||407.1||407.1||407.1||0
1752754820000|2025-07-17 12:20:20|407|406.9|407|406.9|407|406.9|407|406.9|1355
1752754850000|2025-07-17 12:20:50||406.8||406.8||406.8||406.8|0
1752754880000|2025-07-17 12:21:20|406.9||406.9||406.9||406.9||2183
1752754980000|2025-07-17 12:23:00|||||||||3000
1752755030000|2025-07-17 12:23:50|407|406.9|407|406.9|407|406.9|407|406.9|119
1752755040000|2025-07-17 12:24:00|407.1|407|407.1|407|407.1|407|407.1|407|54
1752755060000|2025-07-17 12:24:20|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|0
1752755070000|2025-07-17 12:24:30|||||||||1311
1752755080000|2025-07-17 12:24:40|||||||||1769
1752755140000|2025-07-17 12:25:40|407.1|407|407.1|407|407.1|407|407.1|407|0
1752755220000|2025-07-17 12:27:00|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|0
1752755300000|2025-07-17 12:28:20|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|0
1752755410000|2025-07-17 12:30:10|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|2067
1752755430000|2025-07-17 12:30:30|||||||||570
1752755520000|2025-07-17 12:32:00|||||||||1431
1752755550000|2025-07-17 12:32:30|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|1734
1752755560000|2025-07-17 12:32:40|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|613
1752755580000|2025-07-17 12:33:00|407.4||407.4||407.4||407.4||0
1752755600000|2025-07-17 12:33:20||407.3||407.3||407.3||407.3|0
1752755680000|2025-07-17 12:34:40|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|1047
1752755700000|2025-07-17 12:35:00|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1752755720000|2025-07-17 12:35:20|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|0
1752755760000|2025-07-17 12:36:00||407.1||407.2||407.2||407.1|651
1752755770000|2025-07-17 12:36:10|407.1|407.1|407.1|407|407.1|407.1|407.1|407|29
1752755790000|2025-07-17 12:36:30|407.2||407.2||407.2||407.2||0
1752755800000|2025-07-17 12:36:40||407.1||407.1||407.1||407.1|0
1752755930000|2025-07-17 12:38:50|407.1|407|407.2|407.1|407.2|407.1|407.1|407|115
1752755970000|2025-07-17 12:39:30|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|1084
1752755980000|2025-07-17 12:39:40|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1752755990000|2025-07-17 12:39:50|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|150
1752756000000|2025-07-17 12:40:00|407.6|407.5|407.6|407.5|407.7|407.5|407.6|407.5|0
1752756010000|2025-07-17 12:40:10|407.7||407.7||407.7||407.6||0
1752756020000|2025-07-17 12:40:20||407.6||407.6||407.6||407.6|0
1752756050000|2025-07-17 12:40:50|||||||||81
1752756130000|2025-07-17 12:42:10|||||||||247
1752756150000|2025-07-17 12:42:30|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|194
1752756240000|2025-07-17 12:44:00|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|352
1752756250000|2025-07-17 12:44:10|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|234
1752756260000|2025-07-17 12:44:20|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|0
1752756270000|2025-07-17 12:44:30|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|268
1752756310000|2025-07-17 12:45:10|||||||||1394
1752756520000|2025-07-17 12:48:40|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|2454
1752756530000|2025-07-17 12:48:50|407.9||407.9||407.9||407.9||0
1752756540000|2025-07-17 12:49:00||407.8||407.8||407.8||407.8|0
1752756720000|2025-07-17 12:52:00|408|407.9|408|407.9|408|407.9|408|407.9|2170
1752756790000|2025-07-17 12:53:10|||||||||568
1752756810000|2025-07-17 12:53:30|408.1||408.1||408.1||408.1||170
1752756850000|2025-07-17 12:54:10||408||408||408||408|0
1752756900000|2025-07-17 12:55:00|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|106
1752756910000|2025-07-17 12:55:10|408.1|408|408.1|408|408.1|408|408.1|408|2308
1752756930000|2025-07-17 12:55:30|408.2||408.2||408.2||408.2||0
1752756960000|2025-07-17 12:56:00||408.1||408.1||408.1||408.1|0
1752757020000|2025-07-17 12:57:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|908
1752757120000|2025-07-17 12:58:40|||||||||22
1752757200000|2025-07-17 13:00:00|408.5|408.3|408.4|408.3|408.5|408.4|408.4|408.3|597
1752757210000|2025-07-17 13:00:10|408.3|408.2|408.4|408.2|408.4|408.2|408.3|408.2|0
1752757220000|2025-07-17 13:00:20|408.3||408.3||408.3||408.3||0
1752757260000|2025-07-17 13:01:00|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|291
1752757290000|2025-07-17 13:01:30|408.5||408.5||408.5||408.5||801
1752757370000|2025-07-17 13:02:50|408.6|408.4|408.6|408.5|408.6|408.5|408.6|408.4|77
1752757420000|2025-07-17 13:03:40|408.7||408.7||408.7||408.7||1600
1752757440000|2025-07-17 13:04:00||408.6||408.6||408.6||408.6|0
1752757520000|2025-07-17 13:05:20||408.5||408.5||408.5||408.5|117
1752757590000|2025-07-17 13:06:30||408.6||408.6||408.6||408.6|0
1752757610000|2025-07-17 13:06:50|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|1479
1752757640000|2025-07-17 13:07:20|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|0
1752757720000|2025-07-17 13:08:40|||||||||2734
1752757770000|2025-07-17 13:09:30|408.4|408.3|408.5|408.3|408.5|408.3|408.4|408.3|2096
1752757830000|2025-07-17 13:10:30||408.4||408.4||408.4||408.4|2053
1752757870000|2025-07-17 13:11:10|408.6||408.6||408.6||408.6||150
1752757910000|2025-07-17 13:11:50|408.5||408.5||408.5||408.5||0
1752757950000|2025-07-17 13:12:30|||||||||1464
1752757960000|2025-07-17 13:12:40|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|1233
1752757970000|2025-07-17 13:12:50|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|996
1752757980000|2025-07-17 13:13:00|||||||||336
1752757990000|2025-07-17 13:13:10|||||||||1774
1752758000000|2025-07-17 13:13:20|||||||||743
1752758040000|2025-07-17 13:14:00|||||||||1880
1752758130000|2025-07-17 13:15:30|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|1146
1752758140000|2025-07-17 13:15:40|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|0
1752758150000|2025-07-17 13:15:50|408.4|408.4|408.3|408.1|408.4|408.4|408.3|408.1|506
1752758240000|2025-07-17 13:17:20|408.1|408|408.1|408|408.1|408|408.1|408|0
1752758280000|2025-07-17 13:18:00|||||||||3407
1752758290000|2025-07-17 13:18:10|408.2||408.2||408.2||408.2||743
1752758300000|2025-07-17 13:18:20|408.1||408.1||408.1||408.1||0
1752758390000|2025-07-17 13:19:50|||||||||732
1752758410000|2025-07-17 13:20:10|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|4129
1752758420000|2025-07-17 13:20:20|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|5205
1752758440000|2025-07-17 13:20:40|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|2492
1752758450000|2025-07-17 13:20:50||408||408||408||408|0
1752758490000|2025-07-17 13:21:30|408.1||408.1||408.1||408.1||0
1752758540000|2025-07-17 13:22:20|408.2||408.1||408.2||408.1||735
1752758630000|2025-07-17 13:23:50|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|835
1752758700000|2025-07-17 13:25:00|408.2|408.1|408.3|408.1|408.3|408.1|408.2|408.1|2612
1752758790000|2025-07-17 13:26:30||408.2||408.2||408.2||408.2|0
1752758820000|2025-07-17 13:27:00|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|2647
1752758850000|2025-07-17 13:27:30|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|1434
1752758860000|2025-07-17 13:27:40|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1752758880000|2025-07-17 13:28:00|408.1|408|408|407.9|408.1|408|408|407.9|1347
1752758900000|2025-07-17 13:28:20|407.8|407.7|407.6|407.5|407.8|407.7|407.6|407.5|139
1752758940000|2025-07-17 13:29:00|||||||||2431
1752758970000|2025-07-17 13:29:30|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|580
1752758990000|2025-07-17 13:29:50|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|1590
1752759000000|2025-07-17 13:30:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1752759010000|2025-07-17 13:30:10|407.6|407.5|407.7|407.6|407.7|407.6|407.6|407.5|0
1752759030000|2025-07-17 13:30:30|407.9|407.8|408.1|408|408.1|408|407.9|407.8|44
1752759040000|2025-07-17 13:30:40|408.3|408.1|408.4|408.3|408.4|408.3|408.2|408.1|0
1752759050000|2025-07-17 13:30:50||408.2||408.2||408.2||408.2|0
1752759060000|2025-07-17 13:31:00|408.1|408|408.1|408|408.1|408|408.1|408|0
1752759080000|2025-07-17 13:31:20|||||||||1829
1752759090000|2025-07-17 13:31:30|||||||||685
1752759100000|2025-07-17 13:31:40|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|622
1752759110000|2025-07-17 13:31:50|408.3|408.1|408|407.9|408.3|408.1|408|407.9|1403
1752759120000|2025-07-17 13:32:00|407.9|407.8|408.1|407.9|408.1|407.9|407.9|407.8|181
1752759130000|2025-07-17 13:32:10||408||408||408||408|0
1752759140000|2025-07-17 13:32:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|3229
1752759150000|2025-07-17 13:32:30|408.3||408.3||408.3||408.3||3229
1752759180000|2025-07-17 13:33:00||408.2||408.2||408.2||408.2|150
1752759200000|2025-07-17 13:33:20|408.4|408.3|408.5|408.4|408.5|408.4|408.4|408.3|1698
1752759210000|2025-07-17 13:33:30|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1752759250000|2025-07-17 13:34:10|408.5||408.5||408.5||408.5||1097
1752759270000|2025-07-17 13:34:30||408.4||408.4||408.4||408.4|0
1752759290000|2025-07-17 13:34:50|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|38
1752759300000|2025-07-17 13:35:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1752759320000|2025-07-17 13:35:20|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|619
1752759330000|2025-07-17 13:35:30|408.6|408.5|408.7|408.6|408.7|408.6|408.6|408.5|10298
1752759340000|2025-07-17 13:35:40|408.6|408.5|408.6|408.4|408.6|408.5|408.6|408.4|1203
1752759350000|2025-07-17 13:35:50|408.5||408.5||408.5||408.5||5
1752759370000|2025-07-17 13:36:10|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1752759430000|2025-07-17 13:37:10||408.2||408.2||408.2||408.2|1236
1752759480000|2025-07-17 13:38:00||408.3||408.3||408.3||408.3|2958
1752759490000|2025-07-17 13:38:10|408.5|408.4|408.6|408.4|408.6|408.4|408.5|408.4|7491
1752759500000|2025-07-17 13:38:20|408.5||408.5||408.5||408.5||3229
1752759510000|2025-07-17 13:38:30||408.3||408.3||408.3||408.3|37
1752759540000|2025-07-17 13:39:00|408.6|408.5|408.7|408.5|408.7|408.5|408.6|408.5|1464
1752759580000|2025-07-17 13:39:40|408.6||408.6||408.6||408.6||0
1752759590000|2025-07-17 13:39:50|408.7||408.7||408.7||408.7||3229
1752759600000|2025-07-17 13:40:00||408.6||408.6||408.6||408.6|3229
1752759640000|2025-07-17 13:40:40|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|259
1752759660000|2025-07-17 13:41:00|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1752759690000|2025-07-17 13:41:30||408.5||408.5||408.5||408.5|0
1752759710000|2025-07-17 13:41:50|408.6||408.6||408.6||408.6||0
1752759720000|2025-07-17 13:42:00|408.7|408.4|408.5|408.4|408.7|408.4|408.5|408.4|2399
1752759800000|2025-07-17 13:43:20|408.4|408.3|408.4|408.2|408.4|408.3|408.4|408.2|684
1752759840000|2025-07-17 13:44:00|408.2|408.3|408.2|408.1|408.2|408.3|408.2|408.1|0
1752759900000|2025-07-17 13:45:00|408.3|408.2|408.4|408.2|408.4|408.2|408.3|408.2|4463
1752759910000|2025-07-17 13:45:10||408.3||408.3||408.3||408.3|0
1752759960000|2025-07-17 13:46:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|1486
1752760010000|2025-07-17 13:46:50|408.4|408.3|408.3|408.2|408.4|408.3|408.3|408.2|1324
1752760040000|2025-07-17 13:47:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|38
1752760060000|2025-07-17 13:47:40|408.1|408|408.1|408|408.1|408|408.1|408|1562
1752760070000|2025-07-17 13:47:50|408|407.9|408|407.9|408|407.9|408|407.9|0
1752760110000|2025-07-17 13:48:30|408.1|408|408.1|408|408.1|408|408.1|408|2420
1752760150000|2025-07-17 13:49:10|408|407.9|408|407.9|408|407.9|408|407.9|0
1752760180000|2025-07-17 13:49:40|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1159
1752760190000|2025-07-17 13:49:50|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|95
1752760280000|2025-07-17 13:51:20|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1752760300000|2025-07-17 13:51:40||408.2||408.2||408.2||408.2|0
1752760360000|2025-07-17 13:52:40|408.5|408.3|408.4|408.3|408.5|408.4|408.4|408.3|3
1752760410000|2025-07-17 13:53:30|||||||||1097
1752760430000|2025-07-17 13:53:50|408.5|408.4|408.5|408.4|408.5|408.4|408.4|408.4|0
1752760570000|2025-07-17 13:56:10|||||||||25
1752760670000|2025-07-17 13:57:50|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1752760680000|2025-07-17 13:58:00|408.6|408.5|408.6|408.4|408.6|408.5|408.6|408.4|150
1752760890000|2025-07-17 14:01:30|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|0
1752760900000|2025-07-17 14:01:40|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|1876
1752760910000|2025-07-17 14:01:50|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|1275
1752760920000|2025-07-17 14:02:00|409|408.8|408.9|408.8|409|408.9|408.9|408.8|2389
1752760930000|2025-07-17 14:02:10|409|408.9|408.9|408.8|409|408.9|408.9|408.8|1770
1752760960000|2025-07-17 14:02:40|||||||||765
1752760970000|2025-07-17 14:02:50|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1752760980000|2025-07-17 14:03:00|408.7|408.6|408.8|408.7|408.8|408.7|408.7|408.6|3545
1752761010000|2025-07-17 14:03:30|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|1583
1752761090000|2025-07-17 14:04:50|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|628
1752761110000|2025-07-17 14:05:10|408.7|408.6|408.6|408.5|408.7|408.6|408.6|408.5|1208
1752761140000|2025-07-17 14:05:40|||||||||3575
1752761280000|2025-07-17 14:08:00|408.5|408.4|408.6|408.5|408.6|408.5|408.5|408.4|1999
1752761320000|2025-07-17 14:08:40|||||||||615
1752761340000|2025-07-17 14:09:00|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|2258
1752761350000|2025-07-17 14:09:10|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|971
1752761410000|2025-07-17 14:10:10|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|8
1752761420000|2025-07-17 14:10:20|||||||||497
1752761460000|2025-07-17 14:11:00|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|602
1752761540000|2025-07-17 14:12:20|409|408.9|409|408.9|409|408.9|409|408.9|840
1752761580000|2025-07-17 14:13:00|||||||||2086
1752761600000|2025-07-17 14:13:20|||||||||402
1752761620000|2025-07-17 14:13:40|409.1|409|409.1|409|409.1|409|409.1|409|402
1752761630000|2025-07-17 14:13:50|||||||||2569
1752761710000|2025-07-17 14:15:10|409|408.9|409|408.9|409|408.9|409|408.9|1958
1752761730000|2025-07-17 14:15:30|408.9|408.8|408.8|408.7|408.9|408.8|408.8|408.7|150
1752761740000|2025-07-17 14:15:40|408.9|408.8|409|408.9|409|408.9|408.9|408.8|1393
1752761750000|2025-07-17 14:15:50|||||||||1260
1752761760000|2025-07-17 14:16:00|409.1|409|409.2|409.1|409.2|409.1|409.1|409|545
1752761800000|2025-07-17 14:16:40|409.1|409|409.2|409|409.2|409|409.1|409|1428
1752761830000|2025-07-17 14:17:10|409.3|409.1|409.3|409.2|409.3|409.2|409.3|409.1|1708
1752761840000|2025-07-17 14:17:20|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|649
1752761860000|2025-07-17 14:17:40|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|5
1752761870000|2025-07-17 14:17:50|409.4||409.4||409.4||409.4||0
1752761890000|2025-07-17 14:18:10|409.3||409.3||409.3||409.3||0
1752761900000|2025-07-17 14:18:20|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|867
1752761930000|2025-07-17 14:18:50|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|5105
1752761940000|2025-07-17 14:19:00|||||||||5535
1752761950000|2025-07-17 14:19:10|409.4||409.4||409.4||409.4||267
1752761960000|2025-07-17 14:19:20||409.3||409.3||409.3||409.3|0
1752761970000|2025-07-17 14:19:30||409.2||409.3||409.3||409.2|607
1752762010000|2025-07-17 14:20:10||409.2||409.2||409.2||409.2|0
1752762020000|2025-07-17 14:20:20|409.3||409.3||409.3||409.3||0
1752762050000|2025-07-17 14:20:50|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1752762060000|2025-07-17 14:21:00|409.1|409|409.1|409|409.1|409|409.1|409|895
1752762080000|2025-07-17 14:21:20|409|408.9|408.9|408.8|409|408.9|408.9|408.8|2333
1752762100000|2025-07-17 14:21:40||408.7||408.7||408.7||408.7|2264
1752762120000|2025-07-17 14:22:00|409|408.8|409|408.9|409.1|408.9|409|408.8|2739
1752762130000|2025-07-17 14:22:10|||||||||640
1752762150000|2025-07-17 14:22:30|||||||||1934
1752762170000|2025-07-17 14:22:50||408.8||408.8||408.8||408.8|638
1752762190000|2025-07-17 14:23:10|408.9||408.9||408.9||408.9||0
1752762220000|2025-07-17 14:23:40|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|194
1752762380000|2025-07-17 14:26:20||408.5||408.6||408.6||408.5|1260
1752762430000|2025-07-17 14:27:10|409|408.8|409.1|409|409.1|409|409|408.8|5421
1752762440000|2025-07-17 14:27:20|409|408.9|409|408.9|409|408.9|409|408.9|3025
1752762450000|2025-07-17 14:27:30|409.2|409.1|409.3|409.1|409.3|409.1|409.2|409.1|0
1752762480000|2025-07-17 14:28:00|409.2|409|409.1|409|409.2|409|409.1|409|0
1752762510000|2025-07-17 14:28:30|||||||||1331
1752762560000|2025-07-17 14:29:20||408.9||408.9||408.9||408.9|1540
1752762570000|2025-07-17 14:29:30|409||409||409||409||0
1752762620000|2025-07-17 14:30:20|409.1|409|409.1|409|409.1|409|409.1|409|2639
1752762650000|2025-07-17 14:30:50|409|408.9|409|408.9|409|408.9|409|408.9|0
1752762730000|2025-07-17 14:32:10|||||||||1393
1752762740000|2025-07-17 14:32:20|409.1|409|409.1|409|409.1|409|409.1|409|0
1752762780000|2025-07-17 14:33:00|409|408.9|409|408.9|409|408.9|409|408.9|0
1752762800000|2025-07-17 14:33:20|408.9|408.8|409|408.9|409|408.9|408.9|408.8|1396
1752762820000|2025-07-17 14:33:40|||||||||1189
1752762830000|2025-07-17 14:33:50|409.1|409|409.1|409|409.1|409|409.1|409|566
1752762860000|2025-07-17 14:34:20|||||||||3025
1752762880000|2025-07-17 14:34:40|409|408.9|409|408.9|409|408.9|409|408.9|0
1752762890000|2025-07-17 14:34:50|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1117
1752762970000|2025-07-17 14:36:10|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|1454
1752762990000|2025-07-17 14:36:30|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|39
1752763020000|2025-07-17 14:37:00|||||||||190
1752763110000|2025-07-17 14:38:30|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|175
1752763160000|2025-07-17 14:39:20|||||||||38
1752763210000|2025-07-17 14:40:10|||||||||195
1752763270000|2025-07-17 14:41:10|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|510
1752763290000|2025-07-17 14:41:30|||||||||2420
1752763320000|2025-07-17 14:42:00|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|1430
1752763400000|2025-07-17 14:43:20|408.9|408.8|408.8|408.7|408.9|408.8|408.8|408.7|1739
1752763410000|2025-07-17 14:43:30|408.9||408.9||408.9||408.9||0
1752763420000|2025-07-17 14:43:40|408.8||408.8||408.8||408.8||0
1752763440000|2025-07-17 14:44:00|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|331
1752763450000|2025-07-17 14:44:10|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|1794
1752763510000|2025-07-17 14:45:10|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|2831
1752763550000|2025-07-17 14:45:50|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|1329
1752763600000|2025-07-17 14:46:40|||||||||366
1752763620000|2025-07-17 14:47:00|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|3025
1752763700000|2025-07-17 14:48:20|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|1564
1752763710000|2025-07-17 14:48:30|||||||||2655
1752764010000|2025-07-17 14:53:30|||||||||3783
1752764060000|2025-07-17 14:54:20|||||||||1134
1752764080000|2025-07-17 14:54:40|||||||||885
1752764110000|2025-07-17 14:55:10|||||||||1602
1752764230000|2025-07-17 14:57:10|||||||||3783
1752764270000|2025-07-17 14:57:50|||||||||18
1752764300000|2025-07-17 14:58:20|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|588
1752764320000|2025-07-17 14:58:40|408.7|408.6|408.8|408.7|408.8|408.7|408.7|408.6|4730
1752764350000|2025-07-17 14:59:10|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|2006
1752764360000|2025-07-17 14:59:20|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|871
1752764370000|2025-07-17 14:59:30|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|1981
1752764440000|2025-07-17 15:00:40|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|4730
1752764450000|2025-07-17 15:00:50|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|5531
1752764460000|2025-07-17 15:01:00|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|2990
1752764470000|2025-07-17 15:01:10|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|0
1752764480000|2025-07-17 15:01:20|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|2253
1752764490000|2025-07-17 15:01:30|408.5||408.4||408.5||408.4||11853
1752764500000|2025-07-17 15:01:40|||||||||2501
1752764510000|2025-07-17 15:01:50|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|1397
1752764610000|2025-07-17 15:03:30|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|2262
1752764620000|2025-07-17 15:03:40|||||||||1093
1752764630000|2025-07-17 15:03:50|||||||||3225
1752764640000|2025-07-17 15:04:00|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|0
1752764650000|2025-07-17 15:04:10|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|6960
1752764660000|2025-07-17 15:04:20|408.7|408.6|408.6|408.5|408.7|408.6|408.6|408.5|0
1752764670000|2025-07-17 15:04:30|||||||||1315
1752764730000|2025-07-17 15:05:30|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1752764760000|2025-07-17 15:06:00|||||||||6175
1752764770000|2025-07-17 15:06:10|||||||||3145
1752764780000|2025-07-17 15:06:20|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|6231
1752764790000|2025-07-17 15:06:30|408.9|408.8|408.9|408.7|408.9|408.8|408.9|408.7|299
1752764800000|2025-07-17 15:06:40|408.8|408.8|408.8|408.7|408.8|408.8|408.8|408.7|0
1752764810000|2025-07-17 15:06:50|||||||||967
1752764830000|2025-07-17 15:07:10|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|1248
1752764910000|2025-07-17 15:08:30|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|1101
1752764950000|2025-07-17 15:09:10|||||||||183
1752765000000|2025-07-17 15:10:00|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|1873
1752765010000|2025-07-17 15:10:10|||||||||37
1752765020000|2025-07-17 15:10:20|||||||||4730
1752765030000|2025-07-17 15:10:30|||||||||4242
1752765040000|2025-07-17 15:10:40|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|0
1752765050000|2025-07-17 15:10:50|408.7|408.6|408.7|408.5|408.7|408.6|408.7|408.5|100
1752765080000|2025-07-17 15:11:20||408.6||408.6||408.6||408.6|0
1752765150000|2025-07-17 15:12:30|||||||||195
1752765190000|2025-07-17 15:13:10|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1752765210000|2025-07-17 15:13:30|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|767
1752765240000|2025-07-17 15:14:00|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|1530
1752765320000|2025-07-17 15:15:20|||||||||1335
1752765350000|2025-07-17 15:15:50|||||||||3025
1752765360000|2025-07-17 15:16:00|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|5929
1752765370000|2025-07-17 15:16:10|408.6|408.4|408.7|408.4|408.7|408.4|408.6|408.4|4730
1752765400000|2025-07-17 15:16:40|408.6||408.6||408.6||408.6||0
1752765410000|2025-07-17 15:16:50|||||||||6275
1752765420000|2025-07-17 15:17:00|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|457
1752765430000|2025-07-17 15:17:10|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|1419
1752765440000|2025-07-17 15:17:20|408.7|408.5|408.8|408.6|408.8|408.6|408.7|408.5|0
1752765460000|2025-07-17 15:17:40|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|382
1752765470000|2025-07-17 15:17:50|||||||||101
1752765490000|2025-07-17 15:18:10|408.8|408.6|408.9|408.7|408.9|408.7|408.8|408.6|4216
1752765500000|2025-07-17 15:18:20|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|104
1752765510000|2025-07-17 15:18:30|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|0
1752765540000|2025-07-17 15:19:00|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1752765560000|2025-07-17 15:19:20|||||||||2457
1752765580000|2025-07-17 15:19:40|408.7|408.5|408.8|408.6|408.8|408.6|408.7|408.5|742
1752765590000|2025-07-17 15:19:50|||||||||3475
1752765620000|2025-07-17 15:20:20|||||||||925
1752765640000|2025-07-17 15:20:40|||||||||1127
1752765670000|2025-07-17 15:21:10|||||||||954
1752765680000|2025-07-17 15:21:20|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|1988
1752765690000|2025-07-17 15:21:30|||||||||1338
1752765720000|2025-07-17 15:22:00|||||||||3892
1752765780000|2025-07-17 15:23:00|||||||||5639
1752765830000|2025-07-17 15:23:50|||||||||1486
1752765870000|2025-07-17 15:24:30|||||||||364
1752765900000|2025-07-17 15:25:00|||||||||867
1752765940000|2025-07-17 15:25:40|409|408.8|409|408.8|409|408.8|409|408.8|417
1752765950000|2025-07-17 15:25:50|||||||||1237
1752765960000|2025-07-17 15:26:00|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|1809
1752765970000|2025-07-17 15:26:10|||||||||263
1752765980000|2025-07-17 15:26:20|||||||||2245
1752765990000|2025-07-17 15:26:30|||||||||2384
1752766000000|2025-07-17 15:26:40|||||||||392
1752766010000|2025-07-17 15:26:50|||||||||1149
1752766020000|2025-07-17 15:27:00|409|408.8|409|408.8|409|408.8|409|408.8|988
1752766030000|2025-07-17 15:27:10|||||||||789
1752766050000|2025-07-17 15:27:30|||||||||2188
1752766060000|2025-07-17 15:27:40|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|1502
1752766070000|2025-07-17 15:27:50|||||||||1741
1752766080000|2025-07-17 15:28:00|||||||||486
1752766090000|2025-07-17 15:28:10|||||||||427
1752766110000|2025-07-17 15:28:30|409.2|409|409.2|409|409.2|409|409.2|409|1071
1752766120000|2025-07-17 15:28:40|||||||||6484
1752766130000|2025-07-17 15:28:50|||||||||940
1752766140000|2025-07-17 15:29:00|||||||||230
1752766150000|2025-07-17 15:29:10|||||||||723
1752766160000|2025-07-17 15:29:20|||||||||1361
1752822000000|2025-07-18 07:00:00|409.3|408.3|409.1|408.4|409.3|408.4|409.1|408.3|44
1752822010000|2025-07-18 07:00:10|409.2|408.6|409.2|408.7|409.2|408.7|409.2|408.6|1341
1752822020000|2025-07-18 07:00:20|409.3|408.8|409.3|408.9|409.3|408.9|409.3|408.8|210
1752822030000|2025-07-18 07:00:30|409.4|409|409.6|409.3|409.6|409.3|409.4|409|27
1752822040000|2025-07-18 07:00:40|||||||||1870
1752822050000|2025-07-18 07:00:50|||||||||2000
1752822060000|2025-07-18 07:01:00|409.7|409.7|410.6|410.2|410.6|410.2|409.7|409.7|1466
1752822070000|2025-07-18 07:01:10|410.7|410.3|411|410.6|411|410.6|410.7|410.3|2250
1752822080000|2025-07-18 07:01:20||410.7||410.7||410.7||410.7|911
1752822090000|2025-07-18 07:01:30|410.8|410.8|410.8|410.5|410.8|410.8|410.8|410.5|27
1752822110000|2025-07-18 07:01:50|410.7|410.4|410.7|410.5|410.7|410.5|410.7|410.4|312
1752822120000|2025-07-18 07:02:00|410.8|410.6|411.3|410.9|411.3|410.9|410.8|410.6|5913
1752822130000|2025-07-18 07:02:10|411.1|411|411.2|410.9|411.2|411|411.1|410.8|921
1752822140000|2025-07-18 07:02:20|411.3||411.3||411.3||411.3||0
1752822160000|2025-07-18 07:02:40|411.2||411.2||411.2||411.2||0
1752822170000|2025-07-18 07:02:50|411.3|411.1|411.5|411.1|411.5|411.1|411.3|411.1|940
1752822180000|2025-07-18 07:03:00|411.6|411.2|411.7|411.3|411.7|411.3|411.6|411.2|150
1752822190000|2025-07-18 07:03:10|411.8|411.4|411.8|411.4|411.8|411.4|411.8|411.4|0
1752822200000|2025-07-18 07:03:20|411.6||411.6||411.6||411.6||0
1752822210000|2025-07-18 07:03:30|411.7||411.6||411.7||411.6||1230
1752822220000|2025-07-18 07:03:40|||||||||909
1752822230000|2025-07-18 07:03:50|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|890
1752822240000|2025-07-18 07:04:00|||||||||533
1752822270000|2025-07-18 07:04:30|411.6|411.3|411.6|411.3|411.6|411.3|411.6|411.3|959
1752822350000|2025-07-18 07:05:50|411.5|411.2|411.3|410.9|411.5|411.2|411.3|410.9|1700
1752822380000|2025-07-18 07:06:20|411.2||411.2||411.2||411.2||0
1752822420000|2025-07-18 07:07:00|411|410.8|411.2|410.9|411.2|410.9|411|410.8|1135
1752822430000|2025-07-18 07:07:10||411||411||411||411|329
1752822440000|2025-07-18 07:07:20|411.4|411.1|411.5|411.2|411.5|411.2|411.4|411.1|0
1752822460000|2025-07-18 07:07:40||411.3||411.3||411.3||411.2|8484
1752822480000|2025-07-18 07:08:00|411.3|411|411.3|411|411.3|411|411.3|411|896
1752822490000|2025-07-18 07:08:10|411.4|411.1|411.4|411.1|411.4|411.1|411.4|411.1|0
1752822500000|2025-07-18 07:08:20||411.2||411.2||411.2||411.2|0
1752822510000|2025-07-18 07:08:30|411.3|411|411.2|411|411.3|411|411.2|411|21
1752822520000|2025-07-18 07:08:40|411.3||411.3||411.3||411.3||0
1752822530000|2025-07-18 07:08:50|411|410.7|411|410.7|411|410.7|411|410.7|6
1752822540000|2025-07-18 07:09:00|411.1|410.8|411.2|411|411.2|411|411.1|410.8|61
1752822550000|2025-07-18 07:09:10|||||||||145
1752822560000|2025-07-18 07:09:20|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|1054
1752822570000|2025-07-18 07:09:30|411.4|411.1|411.3|411.1|411.4|411.1|411.3|411.1|0
1752822580000|2025-07-18 07:09:40|||||||||207
1752822600000|2025-07-18 07:10:00|||||||||100
1752822620000|2025-07-18 07:10:20|411.6|411.2|411.6|411.3|411.6|411.3|411.6|411.2|4
1752822630000|2025-07-18 07:10:30|411.5|411.4|411.6|411.4|411.6|411.4|411.5|411.4|125
1752822640000|2025-07-18 07:10:40|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1752822650000|2025-07-18 07:10:50|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|637
1752822660000|2025-07-18 07:11:00||411.7||411.6||411.7||411.6|971
1752822670000|2025-07-18 07:11:10|412|411.8|412.1|411.9|412.1|411.9|411.9|411.8|2427
1752822690000|2025-07-18 07:11:30|412.2|412|412.2|412.1|412.2|412.1|412.2|412|1080
1752822720000|2025-07-18 07:12:00|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|36
1752822730000|2025-07-18 07:12:10||411.7||411.7||411.7||411.7|0
1752822740000|2025-07-18 07:12:20|411.8|411.5|411.8|411.6|411.8|411.6|411.8|411.5|0
1752822750000|2025-07-18 07:12:30|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|1295
1752822770000|2025-07-18 07:12:50|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|0
1752822780000|2025-07-18 07:13:00|411.9|411.7|412|411.9|412|411.9|411.9|411.7|513
1752822790000|2025-07-18 07:13:10|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|37
1752822800000|2025-07-18 07:13:20|411.8|411.7|411.7|411.5|411.8|411.7|411.7|411.5|567
1752822810000|2025-07-18 07:13:30|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|0
1752822820000|2025-07-18 07:13:40|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|0
1752822830000|2025-07-18 07:13:50|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|0
1752822840000|2025-07-18 07:14:00|411.5||411.6||411.6||411.5||609
1752822850000|2025-07-18 07:14:10|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|341
1752822860000|2025-07-18 07:14:20||411.6||411.6||411.6||411.6|726
1752822870000|2025-07-18 07:14:30||411.5||411.5||411.5||411.5|0
1752822900000|2025-07-18 07:15:00|411.6|411.4|411.6|411.4|411.6|411.4|411.5|411.4|1202
1752822910000|2025-07-18 07:15:10|411.4|411.3|411.5|411.3|411.5|411.3|411.4|411.2|984
1752822930000|2025-07-18 07:15:30|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|1346
1752822940000|2025-07-18 07:15:40|411.3|411.1|411.3|411.1|411.3|411.1|411.2|411.1|0
1752822950000|2025-07-18 07:15:50|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|386
1752822960000|2025-07-18 07:16:00|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.2|1459
1752822970000|2025-07-18 07:16:10|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|32
1752823000000|2025-07-18 07:16:40|411.2|411.1|411.4|411.2|411.4|411.2|411.2|411.1|1679
1752823010000|2025-07-18 07:16:50|||||||||130
1752823020000|2025-07-18 07:17:00|411.5|411.3|411.6|411.4|411.6|411.4|411.5|411.3|815
1752823030000|2025-07-18 07:17:10|411.7|411.2|411.4|411.2|411.7|411.2|411.3|411.1|374
1752823070000|2025-07-18 07:17:50|||||||||269
1752823080000|2025-07-18 07:18:00|411.3||411.4||411.4||411.3||242
1752823100000|2025-07-18 07:18:20|||||||||84
1752823120000|2025-07-18 07:18:40|411.3|411.3|411.2|411.1|411.3|411.3|411.2|411.1|914
1752823140000|2025-07-18 07:19:00|411.3||411.3||411.3||411.3||1004
1752823160000|2025-07-18 07:19:20|411.4|411.2|411.3|411.2|411.4|411.3|411.3|411.2|1841
1752823170000|2025-07-18 07:19:30|411.2|411.1|411.3|411.1|411.3|411.1|411.2|411.1|1561
1752823180000|2025-07-18 07:19:40||411.2||411.2||411.2||411.2|0
1752823190000|2025-07-18 07:19:50|411.4||411.4||411.4||411.4||0
1752823200000|2025-07-18 07:20:00||411.1||411.1||411.1||411.1|0
1752823220000|2025-07-18 07:20:20||411.2||411.2||411.2||411.2|0
1752823230000|2025-07-18 07:20:30|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|506
1752823250000|2025-07-18 07:20:50|411.4||411.5||411.5||411.4||0
1752823260000|2025-07-18 07:21:00|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|821
1752823280000|2025-07-18 07:21:20|411.4||411.3||411.4||411.3||0
1752823290000|2025-07-18 07:21:30|411.4||411.4||411.4||411.4||207
1752823300000|2025-07-18 07:21:40||411.3||411.2||411.3||411.2|826
1752823320000|2025-07-18 07:22:00||411.3||411.3||411.3||411.3|261
1752823330000|2025-07-18 07:22:10||411.2||411.2||411.2||411.2|0
1752823370000|2025-07-18 07:22:50|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|837
1752823380000|2025-07-18 07:23:00|411.2||411.2||411.2||411.2||406
1752823390000|2025-07-18 07:23:10|411.3||411.3||411.3||411.3||334
1752823400000|2025-07-18 07:23:20||411.2||411.1||411.2||411.1|0
1752823440000|2025-07-18 07:24:00|411.2|411.2|411.2|411.1|411.2|411.2|411.2|411.1|0
1752823450000|2025-07-18 07:24:10|411.3||411.3||411.3||411.3||0
1752823470000|2025-07-18 07:24:30||411.2||411.2||411.2||411.2|597
1752823480000|2025-07-18 07:24:40|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1752823490000|2025-07-18 07:24:50||411.2||411.2||411.2||411.2|935
1752823510000|2025-07-18 07:25:10|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|846
1752823520000|2025-07-18 07:25:20||411.2||411.2||411.2||411.2|0
1752823550000|2025-07-18 07:25:50|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|60
1752823560000|2025-07-18 07:26:00|411.3||411.3||411.3||411.3||1214
1752823570000|2025-07-18 07:26:10|411.2|411.2|411.2|411.1|411.2|411.2|411.2|411.1|655
1752823580000|2025-07-18 07:26:20|411.1|411|411.2|411|411.2|411|411.1|411|0
1752823610000|2025-07-18 07:26:50|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|1015
1752823620000|2025-07-18 07:27:00|411|410.7|410.9|410.8|411|410.8|410.9|410.7|566
1752823630000|2025-07-18 07:27:10||410.7||410.7||410.7||410.7|0
1752823660000|2025-07-18 07:27:40|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|720
1752823680000|2025-07-18 07:28:00|410.7|410.4|410.7|410.4|410.7|410.4|410.7|410.4|0
1752823700000|2025-07-18 07:28:20||410.5||410.5||410.5||410.5|0
1752823720000|2025-07-18 07:28:40|||||||||80
1752823760000|2025-07-18 07:29:20||410.6||410.5||410.6||410.5|1081
1752823770000|2025-07-18 07:29:30|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1752823790000|2025-07-18 07:29:50|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|941
1752823800000|2025-07-18 07:30:00|410.2|410.1|410.1|410|410.2|410.1|410.1|410|0
1752823810000|2025-07-18 07:30:10|410|409.9|410|409.9|410|409.9|410|409.9|0
1752823830000|2025-07-18 07:30:30|410.1|410|410.2|410|410.2|410|410.1|410|0
1752823840000|2025-07-18 07:30:40|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|372
1752823860000|2025-07-18 07:31:00|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|341
1752823870000|2025-07-18 07:31:10||410.1||410.1||410.1||410.1|0
1752823900000|2025-07-18 07:31:40||410.2||410.2||410.2||410.2|0
1752823910000|2025-07-18 07:31:50|410.3|409.9|410.1|409.9|410.3|409.9|410|409.9|620
1752823920000|2025-07-18 07:32:00|410.3|410|410.3|410.1|410.3|410.1|410.3|410|0
1752823930000|2025-07-18 07:32:10||410.2||410.2||410.2||410.2|0
1752823940000|2025-07-18 07:32:20|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|19
1752823960000|2025-07-18 07:32:40|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|192
1752823970000|2025-07-18 07:32:50|410.2|410|410.2|410|410.2|410|410.2|410|0
1752823980000|2025-07-18 07:33:00|410.3|410.2|410.4|410.3|410.4|410.3|410.3|410.2|150
1752824000000|2025-07-18 07:33:20||410.2||410.2||410.2||410.2|0
1752824010000|2025-07-18 07:33:30|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|0
1752824030000|2025-07-18 07:33:50|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|1264
1752824040000|2025-07-18 07:34:00|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|0
1752824060000|2025-07-18 07:34:20|410.2||410.2||410.2||410.2||0
1752824080000|2025-07-18 07:34:40|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1752824100000|2025-07-18 07:35:00||410.1||410.1||410.1||410.1|936
1752824110000|2025-07-18 07:35:10|410.1|409.9|410.2|410|410.2|410|410.1|409.9|277
1752824140000|2025-07-18 07:35:40||410.1||410.1||410.1||410.1|0
1752824150000|2025-07-18 07:35:50|410.3|410.2|410.3|410.1|410.3|410.2|410.3|410.1|1782
1752824170000|2025-07-18 07:36:10|410.4|410.3|410.5|410.3|410.5|410.3|410.4|410.3|1355
1752824190000|2025-07-18 07:36:30|410.6|410.4|410.7|410.5|410.7|410.5|410.6|410.4|1836
1752824210000|2025-07-18 07:36:50||410.6||410.5||410.6||410.5|0
1752824220000|2025-07-18 07:37:00|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1752824270000|2025-07-18 07:37:50|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|279
1752824290000|2025-07-18 07:38:10|410.8|410.8|410.9|410.8|410.9|410.8|410.8|410.7|1564
1752824330000|2025-07-18 07:38:50|411||411||411||411||0
1752824390000|2025-07-18 07:39:50|410.7|410.6|410.8|410.6|410.8|410.6|410.7|410.6|620
1752824470000|2025-07-18 07:41:10|410.6|410.5|410.5|410.4|410.6|410.5|410.5|410.4|347
1752824490000|2025-07-18 07:41:30|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|0
1752824500000|2025-07-18 07:41:40|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1752824520000|2025-07-18 07:42:00|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|584
1752824530000|2025-07-18 07:42:10|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1752824610000|2025-07-18 07:43:30|410.8||410.8||410.8||410.8||0
1752824700000|2025-07-18 07:45:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|45
1752824710000|2025-07-18 07:45:10|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|23
1752824730000|2025-07-18 07:45:30|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|922
1752824740000|2025-07-18 07:45:40||410.4||410.4||410.4||410.4|1610
1752824760000|2025-07-18 07:46:00|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1752824770000|2025-07-18 07:46:10|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1752824790000|2025-07-18 07:46:30|410.5||410.6||410.6||410.5||0
1752824820000|2025-07-18 07:47:00|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|799
1752824850000|2025-07-18 07:47:30|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|85
1752824880000|2025-07-18 07:48:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1752824890000|2025-07-18 07:48:10|410.7|410.6|410.8|410.6|410.8|410.6|410.7|410.6|2001
1752824940000|2025-07-18 07:49:00||410.7||410.7||410.7||410.7|908
1752824950000|2025-07-18 07:49:10|410.9||410.8||410.9||410.8||1517
1752824960000|2025-07-18 07:49:20|410.9||410.9||410.9||410.9||0
1752824980000|2025-07-18 07:49:40|410.8||410.8||410.8||410.8||0
1752824990000|2025-07-18 07:49:50|410.9||410.9||410.9||410.9||0
1752825000000|2025-07-18 07:50:00||410.8||410.8||410.8||410.8|0
1752825010000|2025-07-18 07:50:10|411|410.9|411.1|410.9|411.1|410.9|411|410.9|150
1752825030000|2025-07-18 07:50:30||411||411||411||411|0
1752825070000|2025-07-18 07:51:10|410.9|410.7|410.9|410.8|410.9|410.8|410.9|410.7|309
1752825100000|2025-07-18 07:51:40||410.7||410.7||410.7||410.7|0
1752825120000|2025-07-18 07:52:00|410.8|410.6|410.7|410.6|410.8|410.6|410.7|410.6|422
1752825170000|2025-07-18 07:52:50|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1752825180000|2025-07-18 07:53:00||410.4||410.4||410.4||410.4|813
1752825210000|2025-07-18 07:53:30|410.5|410.5|410.6|410.5|410.6|410.5|410.5|410.5|621
1752825220000|2025-07-18 07:53:40|410.7||410.7||410.7||410.7||652
1752825270000|2025-07-18 07:54:30|410.6|410.6|410.6|410.5|410.6|410.6|410.6|410.5|920
1752825280000|2025-07-18 07:54:40|410.7||410.7||410.7||410.7||339
1752825300000|2025-07-18 07:55:00|410.8|410.6|410.7|410.6|410.8|410.6|410.7|410.6|0
1752825310000|2025-07-18 07:55:10|410.8||410.8||410.8||410.8||0
1752825330000|2025-07-18 07:55:30|410.9|410.7|411|410.8|411|410.8|410.9|410.7|275
1752825350000|2025-07-18 07:55:50|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|950
1752825380000|2025-07-18 07:56:20|410.9||410.9||410.9||410.9||0
1752825390000|2025-07-18 07:56:30||410.8||410.8||410.8||410.8|0
1752825420000|2025-07-18 07:57:00|411|410.9|411|410.8|411|410.9|411|410.8|407
1752825430000|2025-07-18 07:57:10||410.9||410.9||410.9||410.9|0
1752825440000|2025-07-18 07:57:20|411.1|411|411.1|410.9|411.1|411|411.1|410.9|91
1752825470000|2025-07-18 07:57:50|411||411||411||411||736
1752825490000|2025-07-18 07:58:10|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|58
1752825500000|2025-07-18 07:58:20|411|410.8|411|410.8|411|410.8|411|410.8|0
1752825550000|2025-07-18 07:59:10|411.1|410.9|411.1|411|411.1|411|411.1|410.9|553
1752825560000|2025-07-18 07:59:20|411|410.9|411|410.9|411|410.9|411|410.9|1049
1752825590000|2025-07-18 07:59:50|411.1||411.1||411.1||411.1||630
1752825650000|2025-07-18 08:00:50|410.9|410.8|410.8|410.7|410.9|410.8|410.8|410.7|1556
1752825660000|2025-07-18 08:01:00|410.7|410.6|410.9|410.7|410.9|410.7|410.7|410.6|2568
1752825680000|2025-07-18 08:01:20|411|410.9|411.1|411|411.1|411|411|410.9|1663
1752825690000|2025-07-18 08:01:30|||||||||1342
1752825730000|2025-07-18 08:02:10|411|410.9|411.1|410.9|411.1|410.9|411|410.9|461
1752825740000|2025-07-18 08:02:20|411.2|411|411.2|411.1|411.2|411.1|411.2|411|273
1752825750000|2025-07-18 08:02:30||411||411||411||411|0
1752825770000|2025-07-18 08:02:50|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|1147
1752825810000|2025-07-18 08:03:30|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|213
1752825870000|2025-07-18 08:04:30|411.3|411.1|411.2|411.1|411.3|411.1|411.2|411.1|1497
1752825910000|2025-07-18 08:05:10|411.3|411.2|411.3|411.1|411.3|411.2|411.3|411.1|303
1752825930000|2025-07-18 08:05:30||411.2||411.2||411.2||411.2|0
1752825940000|2025-07-18 08:05:40|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|0
1752825970000|2025-07-18 08:06:10|||||||||163
1752826010000|2025-07-18 08:06:50|411|410.9|411|410.9|411|410.9|411|410.9|48
1752826020000|2025-07-18 08:07:00|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|215
1752826030000|2025-07-18 08:07:10||410.7||410.7||410.7||410.7|646
1752826050000|2025-07-18 08:07:30|410.7|410.6|410.8|410.6|410.8|410.6|410.7|410.6|66
1752826070000|2025-07-18 08:07:50|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1752826110000|2025-07-18 08:08:30|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|585
1752826130000|2025-07-18 08:08:50||410.5||410.5||410.5||410.5|0
1752826140000|2025-07-18 08:09:00|410.7||410.7||410.7||410.7||253
1752826150000|2025-07-18 08:09:10|410.8|410.6|410.8|410.6|410.8|410.7|410.8|410.6|292
1752826170000|2025-07-18 08:09:30|410.7|410.5|410.7|410.5|410.7|410.6|410.7|410.5|0
1752826190000|2025-07-18 08:09:50||410.6||410.6||410.6||410.6|0
1752826200000|2025-07-18 08:10:00|410.6|410.4|410.6|410.5|410.6|410.5|410.6|410.4|339
1752826270000|2025-07-18 08:11:10|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|92
1752826290000|2025-07-18 08:11:30|||||||||3
1752826300000|2025-07-18 08:11:40|410.3|410.2|410.4|410.3|410.4|410.3|410.3|410.2|1972
1752826310000|2025-07-18 08:11:50|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1414
1752826340000|2025-07-18 08:12:20||410.1||410.1||410.1||410.1|0
1752826350000|2025-07-18 08:12:30|410.1|410|410.1|410|410.1|410|410.1|410|150
1752826360000|2025-07-18 08:12:40|||||||||433
1752826370000|2025-07-18 08:12:50||409.9||410||410||409.9|1208
1752826380000|2025-07-18 08:13:00|410.2|410.1|410.3|410.1|410.3|410.1|410.2|410.1|0
1752826390000|2025-07-18 08:13:10|410.2||410.2||410.2||410.2||0
1752826400000|2025-07-18 08:13:20|410|409.9|410|409.8|410|409.9|410|409.8|1643
1752826410000|2025-07-18 08:13:30|410.1|409.9|410.1|410|410.1|410|410.1|409.9|0
1752826430000|2025-07-18 08:13:50|410.2||410.2||410.2||410.2||0
1752826440000|2025-07-18 08:14:00|410.1||410.1||410.1||410.1||0
1752826450000|2025-07-18 08:14:10|409.9|409.9|409.9|409.8|409.9|409.9|409.9|409.8|226
1752826460000|2025-07-18 08:14:20|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|983
1752826500000|2025-07-18 08:15:00|409.9|409.8|409.9|409.7|409.9|409.8|409.9|409.7|1042
1752826520000|2025-07-18 08:15:20|409.8||409.8||409.8||409.8||0
1752826540000|2025-07-18 08:15:40|410|409.8|410|409.8|410|409.8|410|409.8|613
1752826580000|2025-07-18 08:16:20|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1752826620000|2025-07-18 08:17:00||409.6||409.6||409.6||409.6|853
1752826650000|2025-07-18 08:17:30|||||||||503
1752826660000|2025-07-18 08:17:40||409.7||409.6||409.7||409.6|0
1752826740000|2025-07-18 08:19:00||409.7||409.7||409.7||409.7|0
1752826750000|2025-07-18 08:19:10|409.9||409.9||409.9||409.9||782
1752826760000|2025-07-18 08:19:20||409.8||409.8||409.8||409.8|0
1752826770000|2025-07-18 08:19:30|410|409.9|409.9|409.8|410|409.9|409.9|409.8|1361
1752826780000|2025-07-18 08:19:40|410|409.9|410|409.9|410|409.9|410|409.9|0
1752826790000|2025-07-18 08:19:50|||||||||251
1752826820000|2025-07-18 08:20:20|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|100
1752826830000|2025-07-18 08:20:30|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|306
1752826860000|2025-07-18 08:21:00|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|527
1752826870000|2025-07-18 08:21:10|410||410||410||410||0
1752826910000|2025-07-18 08:21:50|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|0
1752826920000|2025-07-18 08:22:00|410|409.8|410|409.8|410|409.8|410|409.8|0
1752826980000|2025-07-18 08:23:00|410.2|410|410.2|410|410.2|410|410.2|410|0
1752827010000|2025-07-18 08:23:30|410.1||410.1||410.1||410.1||0
1752827020000|2025-07-18 08:23:40|410.2||410.2||410.2||410.2||862
1752827030000|2025-07-18 08:23:50||410.1||410.1||410.1||410.1|599
1752827060000|2025-07-18 08:24:20|410.1|410|410.1|410|410.1|410|410.1|410|0
1752827080000|2025-07-18 08:24:40|410|409.9|409.8|409.7|410|409.9|409.8|409.7|1529
1752827150000|2025-07-18 08:25:50|409.9||409.9||409.9||409.8||1865
1752827160000|2025-07-18 08:26:00|410|409.8|410|409.9|410|409.9|410|409.8|0
1752827170000|2025-07-18 08:26:10|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|368
1752827180000|2025-07-18 08:26:20|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|687
1752827220000|2025-07-18 08:27:00|409.9||409.8||409.9||409.8||0
1752827250000|2025-07-18 08:27:30|409.7|409.6|409.8|409.6|409.8|409.6|409.7|409.6|752
1752827300000|2025-07-18 08:28:20||409.7||409.7||409.7||409.7|0
1752827310000|2025-07-18 08:28:30||409.6||409.6||409.6||409.6|765
1752827350000|2025-07-18 08:29:10||409.7||409.7||409.7||409.7|479
1752827360000|2025-07-18 08:29:20|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|923
1752827390000|2025-07-18 08:29:50|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1752827400000|2025-07-18 08:30:00|409.8||409.8||409.8||409.8||0
1752827410000|2025-07-18 08:30:10|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1752827420000|2025-07-18 08:30:20|410||410||410||410||36
1752827430000|2025-07-18 08:30:30|410.1|410|410.2|410|410.2|410|410.1|410|889
1752827440000|2025-07-18 08:30:40||410.1||410.1||410.1||410.1|150
1752827460000|2025-07-18 08:31:00|410.1|410|410.1|410|410.1|410|410.1|410|374
1752827470000|2025-07-18 08:31:10|410.2||410.2||410.2||410.2||0
1752827480000|2025-07-18 08:31:20||410.1||410.1||410.1||410.1|0
1752827530000|2025-07-18 08:32:10|410.1|410|410.1|410|410.1|410|410.1|410|930
1752827560000|2025-07-18 08:32:40|410.2||410.2||410.2||410.2||0
1752827760000|2025-07-18 08:36:00|410.1||410.1||410.1||410.1||0
1752827790000|2025-07-18 08:36:30|410.3|410.2|410.4|410.2|410.4|410.2|410.3|410.2|1597
1752827830000|2025-07-18 08:37:10|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1752827840000|2025-07-18 08:37:20|410.3|410.2|410.4|410.2|410.4|410.2|410.3|410.2|311
1752827850000|2025-07-18 08:37:30|||||||||511
1752827910000|2025-07-18 08:38:30|410.5|410.4|410.5|410.3|410.5|410.4|410.5|410.3|1064
1752827920000|2025-07-18 08:38:40|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|563
1752828000000|2025-07-18 08:40:00|410.5|410.5|410.6|410.4|410.6|410.5|410.5|410.4|2109
1752828010000|2025-07-18 08:40:10|||||||||44
1752828020000|2025-07-18 08:40:20|410.4|410.3|410.3|410.2|410.4|410.3|410.3|410.2|1189
1752828030000|2025-07-18 08:40:30|||||||||498
1752828040000|2025-07-18 08:40:40|||||||||1106
1752828050000|2025-07-18 08:40:50|410.4||410.4||410.4||410.4||0
1752828060000|2025-07-18 08:41:00|410.3||410.3||410.3||410.3||1066
1752828070000|2025-07-18 08:41:10||410.1||410.1||410.1||410.1|393
1752828080000|2025-07-18 08:41:20|410.2||410.2||410.2||410.2||0
1752828090000|2025-07-18 08:41:30|||||||||1049
1752828110000|2025-07-18 08:41:50|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|285
1752828120000|2025-07-18 08:42:00||410.1||410.1||410.1||410.1|0
1752828150000|2025-07-18 08:42:30|||||||||1700
1752828190000|2025-07-18 08:43:10|410|409.9|410.1|409.9|410.1|409.9|410|409.9|180
1752828200000|2025-07-18 08:43:20|410.2|410|410.2|410|410.2|410|410.2|410|622
1752828300000|2025-07-18 08:45:00|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|0
1752828310000|2025-07-18 08:45:10|410.4|410.3|410.3|410.2|410.4|410.3|410.3|410.2|2032
1752828330000|2025-07-18 08:45:30|||||||||154
1752828360000|2025-07-18 08:46:00|410.4||410.4||410.4||410.4||0
1752828450000|2025-07-18 08:47:30||410.3||410.2||410.3||410.2|1081
1752828460000|2025-07-18 08:47:40|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|1650
1752828490000|2025-07-18 08:48:10|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|503
1752828500000|2025-07-18 08:48:20||410.5||410.5||410.5||410.5|0
1752828510000|2025-07-18 08:48:30|410.7||410.7||410.7||410.7||627
1752828520000|2025-07-18 08:48:40|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|527
1752828560000|2025-07-18 08:49:20|||||||||664
1752828570000|2025-07-18 08:49:30|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|11
1752828590000|2025-07-18 08:49:50|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1752828610000|2025-07-18 08:50:10|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|64
1752828650000|2025-07-18 08:50:50|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|56
1752828680000|2025-07-18 08:51:20|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|271
1752828740000|2025-07-18 08:52:20|||||||||265
1752828760000|2025-07-18 08:52:40|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|381
1752828780000|2025-07-18 08:53:00|||||||||1141
1752828790000|2025-07-18 08:53:10|410.9|410.8|410.8|410.7|410.9|410.8|410.8|410.7|1263
1752828800000|2025-07-18 08:53:20|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|709
1752828810000|2025-07-18 08:53:30||410.7||410.7||410.7||410.7|790
1752828830000|2025-07-18 08:53:50|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|63
1752828840000|2025-07-18 08:54:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|966
1752828850000|2025-07-18 08:54:10|410.7||410.7||410.7||410.7||640
1752828890000|2025-07-18 08:54:50|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|22
1752828900000|2025-07-18 08:55:00|410.6|410.5|410.7|410.5|410.7|410.5|410.6|410.5|22
1752828930000|2025-07-18 08:55:30|410.6|410.4|410.5|410.4|410.6|410.4|410.5|410.4|1423
1752829080000|2025-07-18 08:58:00|410.6|410.5|410.5|410.3|410.6|410.5|410.5|410.3|1088
1752829140000|2025-07-18 08:59:00||410.4||410.4||410.4||410.4|0
1752829190000|2025-07-18 08:59:50|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|137
1752829210000|2025-07-18 09:00:10|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1752829230000|2025-07-18 09:00:30|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|287
1752829270000|2025-07-18 09:01:10|410.5|410.4|410.6|410.4|410.6|410.5|410.5|410.4|901
1752829280000|2025-07-18 09:01:20|410.5||410.5||410.5||410.5||0
1752829300000|2025-07-18 09:01:40|410.4|410.3|410.5|410.3|410.5|410.3|410.4|410.3|0
1752829350000|2025-07-18 09:02:30||410.4||410.4||410.4||410.4|0
1752829360000|2025-07-18 09:02:40|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|1265
1752829380000|2025-07-18 09:03:00|410.7|410.6|410.6|410.5|410.7|410.6|410.6|410.5|0
1752829390000|2025-07-18 09:03:10|410.7||410.7||410.7||410.7||0
1752829420000|2025-07-18 09:03:40|410.8|410.6|410.9|410.8|410.9|410.8|410.8|410.6|455
1752829430000|2025-07-18 09:03:50|411||411||411||411||1489
1752829450000|2025-07-18 09:04:10|411.2|410.9|411.2|411|411.2|411|411.2|410.9|1160
1752829500000|2025-07-18 09:05:00||411.1||411.1||411.1||411.1|1489
1752829510000|2025-07-18 09:05:10|||||||||999
1752829630000|2025-07-18 09:07:10|411.1|411|411.1|411|411.1|411|411.1|411|980
1752829660000|2025-07-18 09:07:40|411|410.9|411|410.9|411|410.9|411|410.9|431
1752829670000|2025-07-18 09:07:50|410.9|410.8|410.8|410.7|410.9|410.8|410.8|410.7|1160
1752829680000|2025-07-18 09:08:00|410.7|410.6|410.7|410.5|410.7|410.6|410.7|410.5|688
1752829710000|2025-07-18 09:08:30|410.6||410.6||410.6||410.6||0
1752829730000|2025-07-18 09:08:50|||||||||5
1752829740000|2025-07-18 09:09:00|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1752829760000|2025-07-18 09:09:20|410.8||410.8||410.8||410.8||857
1752829810000|2025-07-18 09:10:10||410.7||410.7||410.7||410.7|757
1752829820000|2025-07-18 09:10:20|||||||||278
1752829830000|2025-07-18 09:10:30|410.9||410.9||410.9||410.9||261
1752829900000|2025-07-18 09:11:40|411|410.9|411|410.9|411|410.9|411|410.9|130
1752829910000|2025-07-18 09:11:50|||||||||320
1752829920000|2025-07-18 09:12:00|411.1|411|411.1|411|411.1|411|411.1|411|0
1752829960000|2025-07-18 09:12:40|411.2||411.2||411.2||411.2||1105
1752829970000|2025-07-18 09:12:50||411.1||411.1||411.1||411.1|0
1752830040000|2025-07-18 09:14:00|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|1137
1752830220000|2025-07-18 09:17:00|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|595
1752830230000|2025-07-18 09:17:10|411.3|411.2|411.4|411.2|411.4|411.2|411.3|411.2|218
1752830260000|2025-07-18 09:17:40|411.3|411.1|411.2|411.1|411.3|411.1|411.2|411.1|246
1752830320000|2025-07-18 09:18:40|||||||||508
1752830340000|2025-07-18 09:19:00|||||||||293
1752830350000|2025-07-18 09:19:10|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|120
1752830480000|2025-07-18 09:21:20|411.5|411.3|411.5|411.4|411.5|411.4|411.5|411.3|0
1752830490000|2025-07-18 09:21:30|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1752830530000|2025-07-18 09:22:10|411.5||411.5||411.5||411.5||56
1752830600000|2025-07-18 09:23:20|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|266
1752830640000|2025-07-18 09:24:00|||||||||1064
1752830650000|2025-07-18 09:24:10|411.4||411.4||411.4||411.4||198
1752830700000|2025-07-18 09:25:00||411.3||411.3||411.3||411.3|0
1752830720000|2025-07-18 09:25:20|411.5||411.5||411.5||411.5||156
1752830770000|2025-07-18 09:26:10||411.4||411.4||411.4||411.4|0
1752830810000|2025-07-18 09:26:50|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|1082
1752830820000|2025-07-18 09:27:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|1086
1752830950000|2025-07-18 09:29:10|411.4|411.3|411.3|411.2|411.4|411.3|411.3|411.2|2024
1752830960000|2025-07-18 09:29:20|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1752830970000|2025-07-18 09:29:30|||||||||577
1752831000000|2025-07-18 09:30:00||411.2||411.2||411.2||411.2|0
1752831090000|2025-07-18 09:31:30|||||||||5
1752831100000|2025-07-18 09:31:40|411.3|411.1|411.2|411.1|411.3|411.1|411.2|411.1|0
1752831110000|2025-07-18 09:31:50|||||||||261
1752831120000|2025-07-18 09:32:00||411||411.1||411.1||411|0
1752831130000|2025-07-18 09:32:10|411.1|411|411.1|411|411.1|411|411.1|411|1636
1752831140000|2025-07-18 09:32:20|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|674
1752831180000|2025-07-18 09:33:00|411.1|411|411.1|411|411.1|411|411.1|411|0
1752831240000|2025-07-18 09:34:00|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|0
1752831310000|2025-07-18 09:35:10|411.1|411|411.1|411|411.1|411|411.1|411|2797
1752831320000|2025-07-18 09:35:20|411|410.9|411|410.9|411|410.9|411|410.9|0
1752831340000|2025-07-18 09:35:40|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1752831360000|2025-07-18 09:36:00|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1752831380000|2025-07-18 09:36:20|410.7|410.6|410.8|410.7|410.8|410.7|410.7|410.6|654
1752831400000|2025-07-18 09:36:40|410.7|410.6|410.8|410.6|410.8|410.6|410.7|410.6|0
1752831410000|2025-07-18 09:36:50|410.7||410.7||410.7||410.7||0
1752831430000|2025-07-18 09:37:10|410.6|410.5|410.7|410.5|410.7|410.5|410.6|410.5|1078
1752831470000|2025-07-18 09:37:50|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1752831500000|2025-07-18 09:38:20||410.7||410.6||410.7||410.6|0
1752831540000|2025-07-18 09:39:00|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|728
1752831620000|2025-07-18 09:40:20||410.6||410.6||410.6||410.6|0
1752831630000|2025-07-18 09:40:30|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|1381
1752831650000|2025-07-18 09:40:50|410.7||410.7||410.7||410.7||501
1752831780000|2025-07-18 09:43:00|410.6||410.6||410.6||410.6||0
1752831790000|2025-07-18 09:43:10|||||||||131
1752831800000|2025-07-18 09:43:20|||||||||60
1752831830000|2025-07-18 09:43:50|410.5|410.4|410.5|410.4|410.5|410.4|410.4|410.3|252
1752831890000|2025-07-18 09:44:50|410.4|410.3|410.5|410.3|410.5|410.3|410.4|410.3|1652
1752831920000|2025-07-18 09:45:20||410.4||410.4||410.4||410.4|252
1752832030000|2025-07-18 09:47:10|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|500
1752832040000|2025-07-18 09:47:20|||||||||200
1752832060000|2025-07-18 09:47:40|410.7||410.7||410.7||410.7||1291
1752832090000|2025-07-18 09:48:10|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1752832130000|2025-07-18 09:48:50||410.7||410.7||410.7||410.7|0
1752832220000|2025-07-18 09:50:20|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1752832250000|2025-07-18 09:50:50|||||||||2165
1752832270000|2025-07-18 09:51:10|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|35
1752832340000|2025-07-18 09:52:20|||||||||45
1752832410000|2025-07-18 09:53:30|410.9||410.9||410.9||410.9||293
1752832460000|2025-07-18 09:54:20|411|410.9|411|410.9|411|410.9|411|410.9|249
1752832530000|2025-07-18 09:55:30|||||||||766
1752832540000|2025-07-18 09:55:40|411.1||411.1||411.1||411.1||297
1752832560000|2025-07-18 09:56:00|411||411||411||411||0
1752832580000|2025-07-18 09:56:20|||||||||1317
1752832690000|2025-07-18 09:58:10|411.1|411|411.1|411|411.1|411|411.1|411|252
1752832770000|2025-07-18 09:59:30|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|0
1752832780000|2025-07-18 09:59:40|411.1|411|411.2|411|411.2|411|411.1|411|150
1752832790000|2025-07-18 09:59:50||411.1||411.1||411.1||411.1|0
1752832810000|2025-07-18 10:00:10|411.1|411|411.1|411|411.1|411|411.1|411|150
1752832840000|2025-07-18 10:00:40|411|410.9|411|410.9|411|410.9|411|410.9|1538
1752832920000|2025-07-18 10:02:00|411.1|411|411.1|410.9|411.1|411|411.1|410.9|612
1752832930000|2025-07-18 10:02:10|411.2|411|411.2|411|411.2|411|411.2|411|1260
1752832970000|2025-07-18 10:02:50||410.9||410.9||410.9||410.9|0
1752832980000|2025-07-18 10:03:00|411.1|410.8|411.1|410.8|411.1|410.8|411.1|410.8|1136
1752833040000|2025-07-18 10:04:00|411||411||411||411||75
1752833090000|2025-07-18 10:04:50|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|388
1752833100000|2025-07-18 10:05:00|411|410.8|411|410.8|411|410.8|411|410.8|0
1752833140000|2025-07-18 10:05:40|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1752833150000|2025-07-18 10:05:50|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|96
1752833180000|2025-07-18 10:06:20|||||||||772
1752833200000|2025-07-18 10:06:40|410.7|410.5|410.8|410.5|410.8|410.5|410.7|410.5|1080
1752833320000|2025-07-18 10:08:40|410.7||410.7||410.7||410.7||1026
1752833340000|2025-07-18 10:09:00|||||||||818
1752833440000|2025-07-18 10:10:40|||||||||770
1752833460000|2025-07-18 10:11:00|||||||||3449
1752833490000|2025-07-18 10:11:30|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|100
1752833500000|2025-07-18 10:11:40|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|596
1752833520000|2025-07-18 10:12:00|||||||||670
1752833530000|2025-07-18 10:12:10|410.8|410.6|410.9|410.6|410.9|410.6|410.8|410.6|525
1752833580000|2025-07-18 10:13:00|||||||||1
1752833630000|2025-07-18 10:13:50|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|259
1752833670000|2025-07-18 10:14:30|||||||||564
1752833700000|2025-07-18 10:15:00|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|833
1752833750000|2025-07-18 10:15:50|||||||||94
1752833780000|2025-07-18 10:16:20|||||||||1566
1752833830000|2025-07-18 10:17:10|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|84
1752833840000|2025-07-18 10:17:20|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|38
1752833870000|2025-07-18 10:17:50|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1752833920000|2025-07-18 10:18:40||410.5||410.5||410.5||410.5|34
1752833930000|2025-07-18 10:18:50|410.6|410.6|410.7|410.6|410.7|410.6|410.6|410.6|0
1752833940000|2025-07-18 10:19:00|410.6|410.5|410.5|410.4|410.6|410.5|410.5|410.4|61
1752833950000|2025-07-18 10:19:10|410.6||410.6||410.6||410.6||1181
1752833970000|2025-07-18 10:19:30||410.5||410.5||410.5||410.5|566
1752834030000|2025-07-18 10:20:30|410.7||410.7||410.7||410.7||25
1752834130000|2025-07-18 10:22:10|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|373
1752834180000|2025-07-18 10:23:00|410.6||410.6||410.6||410.6||0
1752834200000|2025-07-18 10:23:20||410.5||410.5||410.5||410.5|0
1752834260000|2025-07-18 10:24:20|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|781
1752834410000|2025-07-18 10:26:50|410.6||410.6||410.6||410.6||462
1752834490000|2025-07-18 10:28:10|||||||||40
1752834580000|2025-07-18 10:29:40|410.5||410.5||410.5||410.5||0
1752834590000|2025-07-18 10:29:50|410.4|410.3|410.6|410.5|410.6|410.5|410.4|410.3|808
1752834610000|2025-07-18 10:30:10|410.5|410.4|410.4|410.3|410.5|410.4|410.4|410.3|1034
1752834620000|2025-07-18 10:30:20|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|448
1752834650000|2025-07-18 10:30:50|||||||||6181
1752834680000|2025-07-18 10:31:20||410.3||410.3||410.3||410.3|698
1752834710000|2025-07-18 10:31:50|410.4||410.4||410.4||410.4||72
1752834720000|2025-07-18 10:32:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|2
1752834730000|2025-07-18 10:32:10|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|4
1752834750000|2025-07-18 10:32:30|410.3||410.3||410.3||410.3||110
1752834770000|2025-07-18 10:32:50|410.1|410|410.2|410|410.2|410|410.1|410|260
1752834800000|2025-07-18 10:33:20||410.1||410.1||410.1||410.1|68
1752834900000|2025-07-18 10:35:00|410.1|410|410.1|410|410.1|410|410.1|410|666
1752834930000|2025-07-18 10:35:30|410|409.9|410|409.9|410|409.9|410|409.9|752
1752834950000|2025-07-18 10:35:50||409.8||409.9||409.9||409.8|0
1752834960000|2025-07-18 10:36:00|||||||||310
1752835010000|2025-07-18 10:36:50|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|14
1752835020000|2025-07-18 10:37:00|||||||||1086
1752835030000|2025-07-18 10:37:10|410|409.9|410|409.9|410|409.9|410|409.9|250
1752835050000|2025-07-18 10:37:30||409.8||409.8||409.8||409.8|0
1752835130000|2025-07-18 10:38:50|409.9||409.9||409.9||409.9||0
1752835150000|2025-07-18 10:39:10|||||||||1094
1752835180000|2025-07-18 10:39:40|410||410||410||410||403
1752835230000|2025-07-18 10:40:30||409.9||409.9||409.9||409.9|0
1752835250000|2025-07-18 10:40:50|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|361
1752835270000|2025-07-18 10:41:10|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1752835280000|2025-07-18 10:41:20|409.9||409.9||409.9||409.9||1146
1752835300000|2025-07-18 10:41:40|409.8|409.8|409.8|409.7|409.8|409.8|409.8|409.7|1114
1752835310000|2025-07-18 10:41:50|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|1248
1752835320000|2025-07-18 10:42:00|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|75
1752835370000|2025-07-18 10:42:50|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|33
1752835390000|2025-07-18 10:43:10|||||||||7
1752835410000|2025-07-18 10:43:30|||||||||800
1752835480000|2025-07-18 10:44:40|||||||||30
1752835500000|2025-07-18 10:45:00|409.8|409.7|409.7|409.6|409.8|409.7|409.7|409.6|166
1752835560000|2025-07-18 10:46:00|||||||||376
1752835570000|2025-07-18 10:46:10|409.8||409.8||409.8||409.8||0
1752835660000|2025-07-18 10:47:40|409.7||409.7||409.7||409.7||0
1752835690000|2025-07-18 10:48:10|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|13
1752835720000|2025-07-18 10:48:40|||||||||4
1752835780000|2025-07-18 10:49:40|||||||||100
1752835790000|2025-07-18 10:49:50|||||||||936
1752835840000|2025-07-18 10:50:40|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|146
1752835850000|2025-07-18 10:50:50|409.7||409.7||409.7||409.7||0
1752836080000|2025-07-18 10:54:40||409.6||409.6||409.6||409.6|279
1752836090000|2025-07-18 10:54:50|||||||||2346
1752836100000|2025-07-18 10:55:00||409.5||409.5||409.5||409.5|250
1752836200000|2025-07-18 10:56:40|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|700
1752836220000|2025-07-18 10:57:00||409.7||409.6||409.7||409.6|0
1752836360000|2025-07-18 10:59:20|409.7|409.7|409.7|409.6|409.7|409.7|409.7|409.6|720
1752836370000|2025-07-18 10:59:30||409.5||409.6||409.6||409.5|0
1752836380000|2025-07-18 10:59:40||409.5||409.6||409.6||409.5|0
1752836410000|2025-07-18 11:00:10|||||||||1019
1752836440000|2025-07-18 11:00:40|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1752836480000|2025-07-18 11:01:20|409.9||409.9||409.9||409.9||25
1752836700000|2025-07-18 11:05:00|409.8||409.8||409.8||409.8||2800
1752836720000|2025-07-18 11:05:20|||||||||22
1752836740000|2025-07-18 11:05:40||409.6||409.6||409.6||409.6|434
1752836750000|2025-07-18 11:05:50|409.7|409.5|409.6|409.5|409.7|409.5|409.6|409.5|1330
1752836760000|2025-07-18 11:06:00|409.5|409.3|409.4|409.3|409.5|409.3|409.4|409.3|1016
1752836780000|2025-07-18 11:06:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|45
1752836800000|2025-07-18 11:06:40|409.6|409.5|409.6|409.4|409.6|409.5|409.6|409.4|188
1752836860000|2025-07-18 11:07:40|409.5||409.5||409.5||409.5||0
1752836880000|2025-07-18 11:08:00|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|861
1752836920000|2025-07-18 11:08:40|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|3
1752836930000|2025-07-18 11:08:50||409.3||409.3||409.3||409.3|1980
1752836980000|2025-07-18 11:09:40||409.4||409.4||409.4||409.4|100
1752836990000|2025-07-18 11:09:50|||||||||743
1752837050000|2025-07-18 11:10:50|||||||||139
1752837090000|2025-07-18 11:11:30|||||||||162
1752837100000|2025-07-18 11:11:40|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|345
1752837120000|2025-07-18 11:12:00|409.7|409.6|409.7|409.5|409.7|409.6|409.6|409.5|715
1752837150000|2025-07-18 11:12:30||409.6||409.6||409.6||409.6|0
1752837160000|2025-07-18 11:12:40|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|1474
1752837190000|2025-07-18 11:13:10|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|37
1752837210000|2025-07-18 11:13:30|409.8||409.8||409.8||409.8||153
1752837290000|2025-07-18 11:14:50||409.7||409.7||409.7||409.7|0
1752837640000|2025-07-18 11:20:40|||||||||23
1752837660000|2025-07-18 11:21:00|||||||||91
1752837670000|2025-07-18 11:21:10|||||||||559
1752837680000|2025-07-18 11:21:20|||||||||2
1752837690000|2025-07-18 11:21:30|409.9||409.9||409.9||409.9||0
1752837810000|2025-07-18 11:23:30|409.7|409.6|409.8|409.6|409.8|409.6|409.7|409.6|2
1752837830000|2025-07-18 11:23:50||409.7||409.7||409.7||409.7|0
1752837910000|2025-07-18 11:25:10||409.6||409.6||409.6||409.6|52
1752838000000|2025-07-18 11:26:40|409.7||409.7||409.7||409.7||0
1752838020000|2025-07-18 11:27:00|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|501
1752838060000|2025-07-18 11:27:40|409.9||409.9||409.9||409.8||879
1752838170000|2025-07-18 11:29:30|409.8|409.5|409.7|409.5|409.8|409.5|409.7|409.5|1150
1752838190000|2025-07-18 11:29:50|409.6||409.6||409.6||409.6||170
1752838200000|2025-07-18 11:30:00|409.7|409.6|409.8|409.7|409.8|409.7|409.7|409.6|851
1752838210000|2025-07-18 11:30:10|||||||||2331
1752838240000|2025-07-18 11:30:40|||||||||9
1752838290000|2025-07-18 11:31:30|||||||||284
1752838300000|2025-07-18 11:31:40|||||||||235
1752838320000|2025-07-18 11:32:00|409.7|409.6|409.6|409.5|409.7|409.6|409.6|409.5|21
1752838330000|2025-07-18 11:32:10|||||||||385
1752838380000|2025-07-18 11:33:00|409.5|409.4|409.6|409.4|409.6|409.4|409.5|409.4|91
1752838410000|2025-07-18 11:33:30|409.5||409.5||409.5||409.5||826
1752838420000|2025-07-18 11:33:40|409.6||409.6||409.6||409.6||0
1752838490000|2025-07-18 11:34:50|||||||||9
1752838560000|2025-07-18 11:36:00|409.5||409.5||409.5||409.5||1142
1752838580000|2025-07-18 11:36:20||409.3||409.3||409.3||409.3|0
1752838600000|2025-07-18 11:36:40|409.3|409.2|409.2|409.1|409.3|409.2|409.2|409.1|30
1752838700000|2025-07-18 11:38:20|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|76
1752838730000|2025-07-18 11:38:50|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|58
1752838740000|2025-07-18 11:39:00|409.1|409|409.1|409|409.1|409|409.1|409|30
1752838800000|2025-07-18 11:40:00|409|408.9|409|408.9|409|408.9|409|408.9|40
1752838830000|2025-07-18 11:40:30|409.1|409|409.1|409|409.1|409|409.1|409|0
1752838840000|2025-07-18 11:40:40|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|3258
1752838860000|2025-07-18 11:41:00|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|1843
1752838870000|2025-07-18 11:41:10|409.4||409.4||409.4||409.4||846
1752839020000|2025-07-18 11:43:40|409.5|409.3|409.5|409.4|409.5|409.4|409.5|409.3|0
1752839070000|2025-07-18 11:44:30|||||||||358
1752839080000|2025-07-18 11:44:40|||||||||923
1752839130000|2025-07-18 11:45:30|409.6|409.5|409.7|409.6|409.7|409.6|409.6|409.5|515
1752839150000|2025-07-18 11:45:50|||||||||12
1752839210000|2025-07-18 11:46:50|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|50
1752839260000|2025-07-18 11:47:40|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|7
1752839280000|2025-07-18 11:48:00|409.8|409.7|409.8|409.7|409.8|409.7|409.7|409.7|0
1752839300000|2025-07-18 11:48:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1752839310000|2025-07-18 11:48:30|409.8||409.8||409.8||409.8||23
1752839380000|2025-07-18 11:49:40|409.7||409.7||409.7||409.7||0
1752839390000|2025-07-18 11:49:50|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|5
1752839410000|2025-07-18 11:50:10|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|151
1752839420000|2025-07-18 11:50:20|409.8||409.8||409.8||409.8||0
1752839470000|2025-07-18 11:51:10|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|187
1752839480000|2025-07-18 11:51:20|||||||||135
1752839490000|2025-07-18 11:51:30|409.6||409.6||409.6||409.6||731
1752839510000|2025-07-18 11:51:50||409.5||409.5||409.5||409.5|0
1752839520000|2025-07-18 11:52:00|409.7|409.6|409.8|409.6|409.8|409.6|409.7|409.6|0
1752839540000|2025-07-18 11:52:20||409.7||409.7||409.7||409.7|53
1752839570000|2025-07-18 11:52:50|409.6|409.5|409.7|409.5|409.7|409.5|409.6|409.5|0
1752839610000|2025-07-18 11:53:30|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|222
1752839690000|2025-07-18 11:54:50|409.7||409.8||409.8||409.7||0
1752839730000|2025-07-18 11:55:30|409.7||409.7||409.7||409.7||0
1752839750000|2025-07-18 11:55:50|409.8||409.8||409.8||409.8||0
1752839810000|2025-07-18 11:56:50||409.7||409.7||409.7||409.7|2
1752839880000|2025-07-18 11:58:00|||||||||231
1752840010000|2025-07-18 12:00:10|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|39
1752840020000|2025-07-18 12:00:20|409.8||409.8||409.8||409.8||0
1752840050000|2025-07-18 12:00:50|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|673
1752840110000|2025-07-18 12:01:50|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|265
1752840120000|2025-07-18 12:02:00|409.8||409.8||409.8||409.8||96
1752840260000|2025-07-18 12:04:20|409.7||409.7||409.7||409.7||0
1752840300000|2025-07-18 12:05:00|409.6|409.5|409.7|409.5|409.7|409.5|409.6|409.5|1110
1752840310000|2025-07-18 12:05:10|409.6||409.6||409.6||409.6||155
1752840320000|2025-07-18 12:05:20|||||||||767
1752840330000|2025-07-18 12:05:30|409.7||409.7||409.7||409.6||770
1752840340000|2025-07-18 12:05:40||409.6||409.6||409.6||409.6|191
1752840360000|2025-07-18 12:06:00|||||||||646
1752840370000|2025-07-18 12:06:10|409.8||409.8||409.8||409.8||0
1752840400000|2025-07-18 12:06:40||409.7||409.6||409.7||409.6|179
1752840410000|2025-07-18 12:06:50||409.7||409.7||409.7||409.7|0
1752840440000|2025-07-18 12:07:20||409.6||409.7||409.7||409.6|27
1752840460000|2025-07-18 12:07:40|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|59
1752840470000|2025-07-18 12:07:50|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|72
1752840500000|2025-07-18 12:08:20|||||||||31
1752840520000|2025-07-18 12:08:40|409.9||409.9||409.9||409.9||81
1752840600000|2025-07-18 12:10:00|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|603
1752840660000|2025-07-18 12:11:00|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|241
1752840670000|2025-07-18 12:11:10|||||||||3299
1752840690000|2025-07-18 12:11:30|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|142
1752840700000|2025-07-18 12:11:40||409.5||409.5||409.6||409.5|0
1752840720000|2025-07-18 12:12:00|409.6||409.6||409.6||409.6||0
1752840740000|2025-07-18 12:12:20|409.7||409.7||409.7||409.7||0
1752840780000|2025-07-18 12:13:00|409.6||409.7||409.7||409.6||0
1752840860000|2025-07-18 12:14:20|||||||||1188
1752840960000|2025-07-18 12:16:00|409.8|409.6|409.8|409.7|409.8|409.7|409.8|409.6|94
1752840990000|2025-07-18 12:16:30|409.9|409.8|409.8|409.7|409.9|409.8|409.8|409.7|2331
1752841000000|2025-07-18 12:16:40|409.9||409.9||409.9||409.9||0
1752841060000|2025-07-18 12:17:40|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|33
1752841110000|2025-07-18 12:18:30|409.8||409.8||409.8||409.8||390
1752841160000|2025-07-18 12:19:20|409.7||409.7||409.8||409.7||0
1752841180000|2025-07-18 12:19:40|||||||||1111
1752841200000|2025-07-18 12:20:00|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|354
1752841320000|2025-07-18 12:22:00|409.9||409.9||409.9||409.9||81
1752841440000|2025-07-18 12:24:00|409.8||409.8||409.8||409.8||0
1752841510000|2025-07-18 12:25:10|||||||||42
1752841540000|2025-07-18 12:25:40|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|768
1752841560000|2025-07-18 12:26:00||409.6||409.5||409.6||409.5|250
1752841670000|2025-07-18 12:27:50||409.6||409.6||409.6||409.6|239
1752841680000|2025-07-18 12:28:00|||||||||645
1752841810000|2025-07-18 12:30:10|409.6|409.5|409.6|409.5|409.7|409.5|409.6|409.5|2200
1752841840000|2025-07-18 12:30:40|||||||||550
1752841850000|2025-07-18 12:30:50|||||||||336
1752841890000|2025-07-18 12:31:30||409.4||409.4||409.4||409.4|159
1752841920000|2025-07-18 12:32:00||409.5||409.5||409.5||409.5|39
1752841950000|2025-07-18 12:32:30|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|1114
1752842000000|2025-07-18 12:33:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|37
1752842020000|2025-07-18 12:33:40|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1752842070000|2025-07-18 12:34:30|409.7||409.7||409.7||409.7||432
1752842270000|2025-07-18 12:37:50|409.6||409.6||409.7||409.6||1307
1752842280000|2025-07-18 12:38:00|409.7||409.7||409.7||409.6||1638
1752842440000|2025-07-18 12:40:40||409.6||409.6||409.6||409.6|1177
1752842480000|2025-07-18 12:41:20|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|81
1752842490000|2025-07-18 12:41:30|||||||||416
1752842500000|2025-07-18 12:41:40|409.7||409.7||409.7||409.7||0
1752842520000|2025-07-18 12:42:00|409.6||409.6||409.6||409.6||0
1752842580000|2025-07-18 12:43:00|409.7||409.7||409.7||409.7||726
1752842690000|2025-07-18 12:44:50|409.6|409.2|409.4|409.2|409.6|409.2|409.4|409.2|4
1752842700000|2025-07-18 12:45:00|409.3|409.1|409.2|409.1|409.3|409.1|409.1|409|1742
1752842710000|2025-07-18 12:45:10|||||||||1551
1752842750000|2025-07-18 12:45:50|409.1|409|409.1|409|409.1|409|409.1|409|138
1752842760000|2025-07-18 12:46:00|409.2||409.2||409.2||409.2||595
1752842790000|2025-07-18 12:46:30|409.1||409.1||409.1||409.1||0
1752842800000|2025-07-18 12:46:40|409|408.9|409|408.9|409|408.9|409|408.9|1235
1752842820000|2025-07-18 12:47:00|409.1|409|409.1|409|409.1|409|409.1|409|21
1752842840000|2025-07-18 12:47:20|409.2||409.2||409.2||409.2||0
1752842880000|2025-07-18 12:48:00|409.3|409.1|409.3|409.1|409.3|409.2|409.3|409.1|3423
1752842900000|2025-07-18 12:48:20|409.2||409.2||409.2||409.2||1045
1752842920000|2025-07-18 12:48:40|||||||||2
1752842990000|2025-07-18 12:49:50|||||||||21
1752843020000|2025-07-18 12:50:20|409.1|409|409.1|409|409.1|409|409.1|409|0
1752843030000|2025-07-18 12:50:30|409.2||409.2||409.2||409.2||0
1752843080000|2025-07-18 12:51:20|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|592
1752843120000|2025-07-18 12:52:00||409.2||409.2||409.2||409.2|0
1752843140000|2025-07-18 12:52:20|409.1|409|409.1|409|409.1|409|409.1|409|142
1752843160000|2025-07-18 12:52:40|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|441
1752843190000|2025-07-18 12:53:10|409.1|409|409.1|409|409.1|409|409.1|409|0
1752843230000|2025-07-18 12:53:50||408.9||408.9||408.9||408.9|127
1752843240000|2025-07-18 12:54:00||409||409||409||409|0
1752843300000|2025-07-18 12:55:00|409.2|409.1|409.1|409|409.2|409.1|409.1|409|1145
1752843310000|2025-07-18 12:55:10|||||||||9
1752843350000|2025-07-18 12:55:50|409|408.9|409|408.9|409|408.9|409|408.9|114
1752843360000|2025-07-18 12:56:00|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1054
1752843380000|2025-07-18 12:56:20|||||||||242
1752843390000|2025-07-18 12:56:30|409|408.9|409|408.9|409|408.9|409|408.9|194
1752843420000|2025-07-18 12:57:00|||||||||565
1752843450000|2025-07-18 12:57:30|408.9|408.8|409|408.8|409|408.8|408.9|408.8|2290
1752843460000|2025-07-18 12:57:40||408.9||408.9||408.9||408.9|0
1752843470000|2025-07-18 12:57:50||408.8||408.8||408.8||408.8|0
1752843540000|2025-07-18 12:59:00|408.9|408.9|408.8|408.7|408.9|408.9|408.8|408.7|1379
1752843610000|2025-07-18 13:00:10|||||||||288
1752843620000|2025-07-18 13:00:20|||||||||253
1752843650000|2025-07-18 13:00:50|408.9||408.9||408.9||408.9||0
1752843660000|2025-07-18 13:01:00|408.8|408.8|408.9|408.8|408.9|408.8|408.8|408.8|0
1752843670000|2025-07-18 13:01:10|||||||||716
1752843680000|2025-07-18 13:01:20|||||||||165
1752843690000|2025-07-18 13:01:30|409|408.9|408.9|408.8|409|408.9|408.9|408.8|3353
1752843700000|2025-07-18 13:01:40|||||||||575
1752843710000|2025-07-18 13:01:50|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|25
1752843720000|2025-07-18 13:02:00|408.8||408.8||408.8||408.8||366
1752843750000|2025-07-18 13:02:30||408.7||408.7||408.7||408.7|1147
1752843770000|2025-07-18 13:02:50||408.6||408.6||408.6||408.6|0
1752843790000|2025-07-18 13:03:10|408.7||408.7||408.7||408.7||0
1752843840000|2025-07-18 13:04:00|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|545
1752843880000|2025-07-18 13:04:40|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|722
1752843900000|2025-07-18 13:05:00|||||||||772
1752843940000|2025-07-18 13:05:40|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|61
1752843960000|2025-07-18 13:06:00|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|815
1752843990000|2025-07-18 13:06:30|408.6|408.5|408.6|408.4|408.6|408.5|408.6|408.4|0
1752844060000|2025-07-18 13:07:40|408.7|408.5|408.8|408.6|408.8|408.6|408.7|408.5|87
1752844170000|2025-07-18 13:09:30||408.7||408.7||408.7||408.7|0
1752844180000|2025-07-18 13:09:40|409|408.9|409.2|409|409.2|409|409|408.9|229
1752844190000|2025-07-18 13:09:50||409.1||409.1||409.1||409|1093
1752844200000|2025-07-18 13:10:00|409.1|409|409|408.9|409.1|409|409|408.9|2105
1752844240000|2025-07-18 13:10:40|409.1|409|409.1|409|409.1|409|409.1|409|84
1752844250000|2025-07-18 13:10:50|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1752844280000|2025-07-18 13:11:20||409||409||409||409|29
1752844320000|2025-07-18 13:12:00|409.1||409.1||409.1||409.1||0
1752844440000|2025-07-18 13:14:00|409|408.9|409|408.9|409|408.9|409|408.9|363
1752844450000|2025-07-18 13:14:10|409.1|409|409.1|409|409.1|409|409.1|409|1338
1752844480000|2025-07-18 13:14:40|409.2||409.2||409.2||409.2||1099
1752844590000|2025-07-18 13:16:30||409.1||409.1||409.1||409.1|0
1752844610000|2025-07-18 13:16:50|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1752844660000|2025-07-18 13:17:40|||||||||1546
1752844680000|2025-07-18 13:18:00|||||||||200
1752844700000|2025-07-18 13:18:20|||||||||92
1752844730000|2025-07-18 13:18:50|409.4||409.4||409.4||409.4||0
1752844760000|2025-07-18 13:19:20|409.3||409.3||409.3||409.3||0
1752844790000|2025-07-18 13:19:50|409.4||409.3||409.4||409.3||0
1752844820000|2025-07-18 13:20:20|409.4||409.4||409.4||409.4||769
1752844840000|2025-07-18 13:20:40|409.3||409.3||409.3||409.3||0
1752844870000|2025-07-18 13:21:10|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|283
1752844910000|2025-07-18 13:21:50|409.1|409|409|408.9|409.1|409|409|408.9|207
1752844920000|2025-07-18 13:22:00|409.1|409|409.1|408.9|409.1|409|409.1|408.9|1083
1752844960000|2025-07-18 13:22:40|409||409||409||409||0
1752845000000|2025-07-18 13:23:20|409.1|409|409.1|409|409.1|409|409.1|409|291
1752845020000|2025-07-18 13:23:40|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1752845030000|2025-07-18 13:23:50|409.4|409.3|409.3|409.2|409.4|409.3|409.3|409.2|941
1752845040000|2025-07-18 13:24:00|||||||||744
1752845070000|2025-07-18 13:24:30|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1752845110000|2025-07-18 13:25:10|409.6|409.4|409.6|409.4|409.6|409.5|409.6|409.4|475
1752845130000|2025-07-18 13:25:30|409.5||409.5||409.5||409.5||0
1752845150000|2025-07-18 13:25:50|||||||||150
1752845200000|2025-07-18 13:26:40|||||||||549
1752845280000|2025-07-18 13:28:00|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|71
1752845340000|2025-07-18 13:29:00|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1752845380000|2025-07-18 13:29:40|||||||||209
1752845390000|2025-07-18 13:29:50|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|858
1752845400000|2025-07-18 13:30:00|409.5|409.4|409.6|409.4|409.6|409.4|409.5|409.4|802
1752845420000|2025-07-18 13:30:20|409.5|409.5|409.6|409.4|409.6|409.5|409.5|409.4|1511
1752845430000|2025-07-18 13:30:30||409.5||409.5||409.5||409.5|0
1752845450000|2025-07-18 13:30:50|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|1254
1752845460000|2025-07-18 13:31:00|409.6|409.5|409.5|409.4|409.6|409.5|409.5|409.4|438
1752845480000|2025-07-18 13:31:20|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|1931
1752845490000|2025-07-18 13:31:30|409.5||409.5||409.5||409.5||0
1752845510000|2025-07-18 13:31:50|409.6|409.4|409.6|409.5|409.6|409.5|409.6|409.4|866
1752845520000|2025-07-18 13:32:00|409.5|409.4|409.6|409.5|409.6|409.5|409.5|409.4|202
1752845530000|2025-07-18 13:32:10|||||||||1744
1752845570000|2025-07-18 13:32:50|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|197
1752845580000|2025-07-18 13:33:00|409.8|409.7|410.1|410|410.2|410|409.8|409.7|2929
1752845590000|2025-07-18 13:33:10|410|409.9|410.1|409.9|410.1|409.9|410|409.9|234
1752845620000|2025-07-18 13:33:40|410||410||410||410||0
1752845630000|2025-07-18 13:33:50|||||||||987
1752845640000|2025-07-18 13:34:00||409.8||409.8||409.8||409.8|336
1752845660000|2025-07-18 13:34:20|409.9|409.7|409.8|409.7|409.9|409.7|409.7|409.6|1181
1752845670000|2025-07-18 13:34:30|||||||||35
1752845690000|2025-07-18 13:34:50|409.9|409.8|410.1|410|410.2|410|409.9|409.8|1502
1752845700000|2025-07-18 13:35:00||409.9||409.9||409.9||409.9|0
1752845750000|2025-07-18 13:35:50|410||410||410||410||1159
1752845760000|2025-07-18 13:36:00|409.9|409.8|410|409.9|410|409.9|409.9|409.8|554
1752845770000|2025-07-18 13:36:10|||||||||1305
1752845790000|2025-07-18 13:36:30|410.2|410|410.2|410|410.2|410|410.2|410|688
1752845810000|2025-07-18 13:36:50|410.1||410.1||410.1||410.1||0
1752845820000|2025-07-18 13:37:00|410|409.9|410|409.9|410|409.9|410|409.9|1388
1752845840000|2025-07-18 13:37:20|409.9|409.8|409.8|409.7|409.9|409.8|409.8|409.7|1295
1752845870000|2025-07-18 13:37:50|410|409.9|410.1|409.9|410.1|409.9|410|409.9|1402
1752845880000|2025-07-18 13:38:00|410.2|410|410.2|410|410.2|410|410.2|410|1135
1752845920000|2025-07-18 13:38:40||410.1||410.1||410.1||410.1|0
1752845930000|2025-07-18 13:38:50|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1339
1752845940000|2025-07-18 13:39:00|410.2|410.1|410.3|410.1|410.3|410.1|410.2|410.1|1397
1752845960000|2025-07-18 13:39:20|||||||||150
1752845990000|2025-07-18 13:39:50|410.2||410.3||410.3||410.2||72
1752846000000|2025-07-18 13:40:00|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|1870
1752846010000|2025-07-18 13:40:10|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|12
1752846020000|2025-07-18 13:40:20|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|99
1752846030000|2025-07-18 13:40:30|||||||||291
1752846040000|2025-07-18 13:40:40||410.1||410.1||410.1||410.1|26
1752846050000|2025-07-18 13:40:50|410.2||410.2||410.2||410.2||63
1752846060000|2025-07-18 13:41:00|410.3||410.3||410.3||410.3||376
1752846070000|2025-07-18 13:41:10|410.2|410|410.2|410|410.2|410|410.2|410|846
1752846110000|2025-07-18 13:41:50|||||||||1269
1752846120000|2025-07-18 13:42:00|||||||||214
1752846140000|2025-07-18 13:42:20|410.1|410.1|410.3|410.1|410.3|410.1|410.1|410.1|1052
1752846160000|2025-07-18 13:42:40|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|89
1752846170000|2025-07-18 13:42:50|||||||||1606
1752846180000|2025-07-18 13:43:00|410.3|410.2|410.4|410.2|410.4|410.2|410.3|410.2|169
1752846190000|2025-07-18 13:43:10||410.3||410.3||410.3||410.3|1119
1752846230000|2025-07-18 13:43:50|||||||||10
1752846240000|2025-07-18 13:44:00|410.5||410.5||410.5||410.5||809
1752846250000|2025-07-18 13:44:10|410.4||410.5||410.5||410.4||107
1752846280000|2025-07-18 13:44:40|410.6|410.4|410.5|410.4|410.6|410.5|410.5|410.4|257
1752846290000|2025-07-18 13:44:50|||||||||790
1752846300000|2025-07-18 13:45:00|410.4|410.3|410.6|410.5|410.6|410.5|410.4|410.3|58
1752846310000|2025-07-18 13:45:10|410.7||410.7||410.7||410.7||12
1752846320000|2025-07-18 13:45:20|||||||||2000
1752846330000|2025-07-18 13:45:30|410.6||410.6||410.7||410.6||0
1752846340000|2025-07-18 13:45:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|288
1752846350000|2025-07-18 13:45:50|||||||||228
1752846360000|2025-07-18 13:46:00|410.6||410.6||410.6||410.6||2706
1752846390000|2025-07-18 13:46:30|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|602
1752846400000|2025-07-18 13:46:40|||||||||468
1752846410000|2025-07-18 13:46:50|410.3|410.2|410.2|410.1|410.3|410.2|410.2|410.1|3243
1752846420000|2025-07-18 13:47:00|410.3||410.3||410.3||410.3||180
1752846450000|2025-07-18 13:47:30|410.2|410|410.1|410|410.2|410|410.1|410|238
1752846470000|2025-07-18 13:47:50|410|409.9|410|409.9|410|409.9|410|409.9|19
1752846480000|2025-07-18 13:48:00|410.1||410.1||410.1||410.1||453
1752846500000|2025-07-18 13:48:20|410||410||410||410||576
1752846530000|2025-07-18 13:48:50|||||||||1269
1752846540000|2025-07-18 13:49:00|||||||||1695
1752846570000|2025-07-18 13:49:30|410.1|410|410.1|410|410.1|410|410.1|410|0
1752846580000|2025-07-18 13:49:40|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|0
1752846590000|2025-07-18 13:49:50||410.2||410.2||410.2||410.2|100
1752846600000|2025-07-18 13:50:00|||||||||106
1752846620000|2025-07-18 13:50:20|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|96
1752846640000|2025-07-18 13:50:40|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|1140
1752846650000|2025-07-18 13:50:50|410|409.9|410|409.9|410|409.9|410|409.9|722
1752846660000|2025-07-18 13:51:00|410.1||410||410.1||410||744
1752846710000|2025-07-18 13:51:50|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|73
1752846720000|2025-07-18 13:52:00|410||410||410||410||741
1752846730000|2025-07-18 13:52:10|409.9||409.9||409.9||409.9||0
1752846770000|2025-07-18 13:52:50|||||||||16
1752846780000|2025-07-18 13:53:00|||||||||64
1752846790000|2025-07-18 13:53:10|410|409.9|410|409.9|410|409.9|410|409.9|0
1752846830000|2025-07-18 13:53:50|410.1|410|410.1|410|410.1|410|410.1|410|52
1752846840000|2025-07-18 13:54:00|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|769
1752846850000|2025-07-18 13:54:10|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1752846890000|2025-07-18 13:54:50|410.1|410|410.1|410|410.1|410|410.1|410|638
1752846900000|2025-07-18 13:55:00|||||||||1954
1752846910000|2025-07-18 13:55:10|||||||||3357
1752846920000|2025-07-18 13:55:20|410.2||410.2||410.2||410.2||1066
1752846950000|2025-07-18 13:55:50||410.1||410||410.1||410|88
1752846960000|2025-07-18 13:56:00|410.1||410.1||410.1||410.1||1123
1752846970000|2025-07-18 13:56:10|||||||||3221
1752846990000|2025-07-18 13:56:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|651
1752847010000|2025-07-18 13:56:50|||||||||698
1752847020000|2025-07-18 13:57:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1523
1752847040000|2025-07-18 13:57:20|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|819
1752847070000|2025-07-18 13:57:50|||||||||1271
1752847080000|2025-07-18 13:58:00|||||||||121
1752847090000|2025-07-18 13:58:10|410.1|410|410.2|410|410.2|410|410.1|410|155
1752847100000|2025-07-18 13:58:20|||||||||62
1752847120000|2025-07-18 13:58:40|410.1||410.1||410.1||410.1||682
1752847130000|2025-07-18 13:58:50|410|409.9|410|409.9|410|409.9|410|409.9|510
1752847140000|2025-07-18 13:59:00|410.1||410||410.1||410||372
1752847150000|2025-07-18 13:59:10|||||||||371
1752847160000|2025-07-18 13:59:20|||||||||234
1752847170000|2025-07-18 13:59:30|||||||||1431
1752847180000|2025-07-18 13:59:40|410.1||410.1||410.1||410.1||1726
1752847190000|2025-07-18 13:59:50|410.3|410|410.2|409.9|410.3|410.1|410.2|409.9|1965
1752847200000|2025-07-18 14:00:00|410.3|410.1|410.2|410|410.3|410.1|410.2|410|3554
1752847210000|2025-07-18 14:00:10|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|110
1752847220000|2025-07-18 14:00:20|410|409.8|410|409.8|410|409.8|410|409.8|26
1752847230000|2025-07-18 14:00:30|||||||||90
1752847240000|2025-07-18 14:00:40|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|988
1752847270000|2025-07-18 14:01:10|410.2|410|410.2|410|410.2|410|410.2|410|1133
1752847300000|2025-07-18 14:01:40|410.3|410.2|410.4|410.2|410.4|410.2|410.3|410.2|173
1752847330000|2025-07-18 14:02:10|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|226
1752847350000|2025-07-18 14:02:30|410.3|410.2|410.4|410.2|410.4|410.2|410.3|410.2|113
1752847400000|2025-07-18 14:03:20|410.3||410.4||410.4||410.3||1
1752847430000|2025-07-18 14:03:50|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|1154
1752847440000|2025-07-18 14:04:00|410.6||410.6||410.6||410.6||493
1752847530000|2025-07-18 14:05:30|410.5||410.5||410.5||410.5||1050
1752847540000|2025-07-18 14:05:40|||||||||13
1752847550000|2025-07-18 14:05:50|||||||||3
1752847560000|2025-07-18 14:06:00|410.6||410.6||410.6||410.6||190
1752847570000|2025-07-18 14:06:10|410.7|410.5|410.7|410.6|410.7|410.6|410.7|410.5|528
1752847600000|2025-07-18 14:06:40|||||||||2078
1752847610000|2025-07-18 14:06:50|410.8|410.7|410.7|410.6|410.8|410.7|410.7|410.6|918
1752847620000|2025-07-18 14:07:00|||||||||115
1752847650000|2025-07-18 14:07:30|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|486
1752847710000|2025-07-18 14:08:30|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|57
1752847790000|2025-07-18 14:09:50|||||||||376
1752847800000|2025-07-18 14:10:00|410.7|410.6|410.6|410.5|410.7|410.6|410.6|410.5|431
1752847830000|2025-07-18 14:10:30|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|208
1752847890000|2025-07-18 14:11:30|410.6||410.5||410.6||410.5||0
1752847900000|2025-07-18 14:11:40|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1752847910000|2025-07-18 14:11:50|410.5|410.4|410.5|410.3|410.5|410.4|410.4|410.3|142
1752847930000|2025-07-18 14:12:10|410.4||410.4||410.4||410.4||0
1752847940000|2025-07-18 14:12:20|410.5||410.5||410.5||410.5||48
1752847970000|2025-07-18 14:12:50|410.4||410.4||410.4||410.4||0
1752848020000|2025-07-18 14:13:40||410.2||410.2||410.2||410.2|1236
1752848040000|2025-07-18 14:14:00|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1752848100000|2025-07-18 14:15:00|410.3|410.2|410.3|410.2|410.4|410.3|410.3|410.2|2367
1752848130000|2025-07-18 14:15:30|410.4|410.3|410.5|410.4|410.5|410.4|410.4|410.3|2054
1752848150000|2025-07-18 14:15:50|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|1339
1752848170000|2025-07-18 14:16:10|||||||||98
1752848180000|2025-07-18 14:16:20|||||||||1162
1752848220000|2025-07-18 14:17:00|410.5||410.5||410.5||410.5||194
1752848240000|2025-07-18 14:17:20|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1752848280000|2025-07-18 14:18:00|410.7|410.5|410.8|410.7|410.8|410.7|410.7|410.5|105
1752848290000|2025-07-18 14:18:10|||||||||14
1752848300000|2025-07-18 14:18:20|410.9||410.9||410.9||410.9||104
1752848350000|2025-07-18 14:19:10|410.8|410.8|410.8|410.7|410.8|410.8|410.8|410.7|23
1752848360000|2025-07-18 14:19:20|||||||||6
1752848420000|2025-07-18 14:20:20|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|376
1752848440000|2025-07-18 14:20:40|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|55
1752848470000|2025-07-18 14:21:10|410.7|410.6|410.8|410.7|410.8|410.7|410.7|410.6|311
1752848490000|2025-07-18 14:21:30|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|36
1752848530000|2025-07-18 14:22:10|411|410.9|411.1|411|411.1|411|411|410.9|2346
1752848550000|2025-07-18 14:22:30|411|410.9|411|410.9|411|410.9|411|410.9|0
1752848560000|2025-07-18 14:22:40|411.1||411||411.1||411||150
1752848580000|2025-07-18 14:23:00|411.1||411.1||411.1||411.1||100
1752848590000|2025-07-18 14:23:10|411||411||411||411||200
1752848600000|2025-07-18 14:23:20|411.1||411.1||411.1||411.1||0
1752848610000|2025-07-18 14:23:30|411|411|411.1|411|411.1|411|411|411|70
1752848700000|2025-07-18 14:25:00|||||||||519
1752848730000|2025-07-18 14:25:30|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|1109
1752848750000|2025-07-18 14:25:50|||||||||519
1752848760000|2025-07-18 14:26:00|411.1|411|411.2|411|411.2|411.1|411.1|411|5668
1752848770000|2025-07-18 14:26:10|411.3|411.1|411.3|411.2|411.3|411.2|411.3|411.1|1972
1752848780000|2025-07-18 14:26:20|411.4||411.4||411.4||411.4||1168
1752848790000|2025-07-18 14:26:30|411.3||411.3||411.3||411.3||337
1752848850000|2025-07-18 14:27:30|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|162
1752848870000|2025-07-18 14:27:50|||||||||1114
1752848880000|2025-07-18 14:28:00|||||||||110
1752848890000|2025-07-18 14:28:10|411.1|411|411.1|411|411.1|411|411.1|411|0
1752849030000|2025-07-18 14:30:30|411|410.9|411|410.9|411|410.9|411|410.9|85
1752849040000|2025-07-18 14:30:40|||||||||206
1752849050000|2025-07-18 14:30:50|||||||||193
1752849060000|2025-07-18 14:31:00|||||||||2
1752849070000|2025-07-18 14:31:10||410.8||410.8||410.8||410.8|0
1752849120000|2025-07-18 14:32:00|||||||||27
1752849130000|2025-07-18 14:32:10|410.9||410.9||410.9||410.9||844
1752849150000|2025-07-18 14:32:30|410.8|410.7|410.9|410.8|410.9|410.8|410.8|410.7|1293
1752849160000|2025-07-18 14:32:40|410.8|410.7|410.9|410.8|410.9|410.8|410.8|410.7|1737
1752849170000|2025-07-18 14:32:50|410.8|410.7|410.8|410.7|410.9|410.8|410.8|410.7|1371
1752849230000|2025-07-18 14:33:50|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1752849240000|2025-07-18 14:34:00|||||||||478
1752849290000|2025-07-18 14:34:50|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|792
1752849300000|2025-07-18 14:35:00|||||||||1922
1752849310000|2025-07-18 14:35:10||410.4||410.5||410.5||410.4|0
1752849350000|2025-07-18 14:35:50|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|640
1752849360000|2025-07-18 14:36:00|||||||||1922
1752849370000|2025-07-18 14:36:10|||||||||1171
1752849380000|2025-07-18 14:36:20|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|94
1752849420000|2025-07-18 14:37:00|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|83
1752849430000|2025-07-18 14:37:10|||||||||50
1752849440000|2025-07-18 14:37:20|||||||||126
1752849470000|2025-07-18 14:37:50||410||410||410||410|0
1752849510000|2025-07-18 14:38:30|410.1|410.1|410.2|410.1|410.2|410.1|410.1|410.1|138
1752849520000|2025-07-18 14:38:40|410.3||410.3||410.3||410.3||1922
1752849580000|2025-07-18 14:39:40|410.4|410.3|410.5|410.4|410.5|410.4|410.4|410.3|4224
1752849600000|2025-07-18 14:40:00|||||||||1681
1752849630000|2025-07-18 14:40:30|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|22
1752849640000|2025-07-18 14:40:40|410.5|410.4|410.4|410.3|410.5|410.4|410.4|410.2|2578
1752849650000|2025-07-18 14:40:50|||||||||3874
1752849670000|2025-07-18 14:41:10|||||||||1081
1752849690000|2025-07-18 14:41:30|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1434
1752849700000|2025-07-18 14:41:40|410.4||410.4||410.4||410.4||0
1752849730000|2025-07-18 14:42:10|||||||||1922
1752849740000|2025-07-18 14:42:20|410.3||410.3||410.3||410.3||0
1752849750000|2025-07-18 14:42:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1752849810000|2025-07-18 14:43:30|||||||||445
1752849820000|2025-07-18 14:43:40|||||||||1194
1752849830000|2025-07-18 14:43:50|410.1|410|410.1|410|410.1|410|410.1|410|398
1752849840000|2025-07-18 14:44:00|410|409.9|410.1|410|410.1|410|410|409.9|4095
1752849850000|2025-07-18 14:44:10|410.2||410.2||410.2||410.1||0
1752849860000|2025-07-18 14:44:20||410.1||410.1||410.1||410.1|0
1752849900000|2025-07-18 14:45:00|410.1|410|410.1|410|410.1|410|410.1|410|1698
1752849940000|2025-07-18 14:45:40|410|409.9|410|409.9|410|409.9|410|409.9|1165
1752849970000|2025-07-18 14:46:10||409.8||409.8||409.8||409.8|86
1752850130000|2025-07-18 14:48:50||409.9||409.9||409.9||409.9|613
1752850140000|2025-07-18 14:49:00|||||||||4271
1752850150000|2025-07-18 14:49:10|410.1||410.1||410.1||410.1||0
1752850230000|2025-07-18 14:50:30|410||410||410||410||116
1752850260000|2025-07-18 14:51:00|410.1||410.1||410.1||410.1||0
1752850280000|2025-07-18 14:51:20||410||410||410||410|0
1752850290000|2025-07-18 14:51:30|||||||||2105
1752850320000|2025-07-18 14:52:00|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|2559
1752850360000|2025-07-18 14:52:40|||||||||486
1752850390000|2025-07-18 14:53:10|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|157
1752850400000|2025-07-18 14:53:20|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|49
1752850430000|2025-07-18 14:53:50|||||||||1288
1752850450000|2025-07-18 14:54:10|||||||||847
1752850460000|2025-07-18 14:54:20|410.3|410.2|410.4|410.3|410.4|410.3|410.3|410.2|1658
1752850470000|2025-07-18 14:54:30|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|2402
1752850510000|2025-07-18 14:55:10|||||||||180
1752850520000|2025-07-18 14:55:20|410.4||410.4||410.4||410.4||0
1752850550000|2025-07-18 14:55:50|410.3||410.3||410.3||410.3||668
1752850650000|2025-07-18 14:57:30|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|1993
1752850680000|2025-07-18 14:58:00|410.3|410.2|410.4|410.3|410.4|410.3|410.3|410.2|2379
1752850690000|2025-07-18 14:58:10|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|2387
1752850700000|2025-07-18 14:58:20|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|4198
1752850710000|2025-07-18 14:58:30|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1752850750000|2025-07-18 14:59:10|||||||||441
1752850790000|2025-07-18 14:59:50|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|256
1752850800000|2025-07-18 15:00:00|||||||||150
1752850830000|2025-07-18 15:00:30|||||||||513
1752850840000|2025-07-18 15:00:40|410.5|410.4|410.6|410.5|410.6|410.5|410.5|410.4|996
1752850860000|2025-07-18 15:01:00|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|324
1752850870000|2025-07-18 15:01:10|||||||||505
1752850880000|2025-07-18 15:01:20|||||||||179
1752850930000|2025-07-18 15:02:10|410.8|410.7|410.9|410.8|410.9|410.8|410.8|410.7|1583
1752850940000|2025-07-18 15:02:20|||||||||597
1752850980000|2025-07-18 15:03:00|||||||||10
1752851010000|2025-07-18 15:03:30|411|410.9|411|410.9|411|410.9|411|410.9|0
1752851060000|2025-07-18 15:04:20|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|3
1752851080000|2025-07-18 15:04:40|411||411||411||411||350
1752851120000|2025-07-18 15:05:20|411.1|410.9|411.1|411|411.1|411|411.1|410.9|2402
1752851140000|2025-07-18 15:05:40|411|410.9|411|410.9|411|410.9|411|410.9|12
1752851160000|2025-07-18 15:06:00|411.1|411|411|410.9|411.1|411|411|410.9|0
1752851180000|2025-07-18 15:06:20|410.9|410.8|410.9|410.8|410.9|410.8|410.8|410.7|2697
1752851190000|2025-07-18 15:06:30|||||||||226
1752851260000|2025-07-18 15:07:40|||||||||1106
1752851300000|2025-07-18 15:08:20|411|410.9|411|410.9|411|410.9|411|410.9|617
1752851330000|2025-07-18 15:08:50|||||||||343
1752851400000|2025-07-18 15:10:00|||||||||2697
1752851480000|2025-07-18 15:11:20|411.1|411|411.1|411|411.1|411|411.1|411|453
1752851540000|2025-07-18 15:12:20|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1300
1752851550000|2025-07-18 15:12:30|||||||||918
1752851560000|2025-07-18 15:12:40|410.8|410.7|410.9|410.8|410.9|410.8|410.8|410.7|1754
1752851590000|2025-07-18 15:13:10||410.7||410.7||410.7||410.7|0
1752851640000|2025-07-18 15:14:00||410.8||410.8||410.8||410.8|744
1752851670000|2025-07-18 15:14:30|410.8|410.7|410.7|410.6|410.8|410.7|410.7|410.6|86
1752851700000|2025-07-18 15:15:00|410.8|410.7|410.8|410.6|410.8|410.7|410.8|410.6|1888
1752851760000|2025-07-18 15:16:00|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|1318
1752851770000|2025-07-18 15:16:10||410.4||410.4||410.4||410.4|47
1752851780000|2025-07-18 15:16:20|410.6||410.6||410.6||410.6||0
1752851790000|2025-07-18 15:16:30|||||||||408
1752851800000|2025-07-18 15:16:40|||||||||196
1752851820000|2025-07-18 15:17:00|||||||||850
1752851840000|2025-07-18 15:17:20|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|656
1752851850000|2025-07-18 15:17:30|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|175
1752851890000|2025-07-18 15:18:10|||||||||319
1752851900000|2025-07-18 15:18:20|410.7|410.5|410.6|410.4|410.7|410.5|410.6|410.4|0
1752851930000|2025-07-18 15:18:50|||||||||1019
1752851940000|2025-07-18 15:19:00|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|1312
1752851960000|2025-07-18 15:19:20|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|1760
1752851980000|2025-07-18 15:19:40|||||||||523
1752852000000|2025-07-18 15:20:00|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|1273
1752852020000|2025-07-18 15:20:20|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|504
1752852090000|2025-07-18 15:21:30|||||||||268
1752852100000|2025-07-18 15:21:40|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|812
1752852140000|2025-07-18 15:22:20|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|1167
1752852150000|2025-07-18 15:22:30|||||||||743
1752852180000|2025-07-18 15:23:00|411|410.8|411|410.8|411|410.8|411|410.8|307
1752852190000|2025-07-18 15:23:10|||||||||2223
1752852200000|2025-07-18 15:23:20|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|0
1752852240000|2025-07-18 15:24:00|411.2|411|411.2|411|411.2|411|411.2|411|922
1752852270000|2025-07-18 15:24:30|411.1|410.9|411.2|411|411.2|411|411.1|410.9|0
1752852280000|2025-07-18 15:24:40|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|3140
1752852290000|2025-07-18 15:24:50|||||||||3636
1752852300000|2025-07-18 15:25:00|||||||||123
1752852320000|2025-07-18 15:25:20|||||||||1500
1752852330000|2025-07-18 15:25:30|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|1876
1752852340000|2025-07-18 15:25:40|||||||||2240
1752852360000|2025-07-18 15:26:00|411.3|411.1|411.2|411|411.3|411.1|411.2|411|309
1752852390000|2025-07-18 15:26:30|||||||||457
1752852420000|2025-07-18 15:27:00|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|2591
1752852430000|2025-07-18 15:27:10|411.2|411|411.3|411.1|411.3|411.1|411.2|411|1261
1752852480000|2025-07-18 15:28:00|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|577
1752852500000|2025-07-18 15:28:20|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|205
1752852520000|2025-07-18 15:28:40|411.2|411|411.2|411|411.2|411|411.2|411|726
1752852530000|2025-07-18 15:28:50|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|656
1752852540000|2025-07-18 15:29:00|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|529
1752852550000|2025-07-18 15:29:10|411.5|411.3|411.4|411.2|411.5|411.3|411.4|411.2|1708
1752852570000|2025-07-18 15:29:30|||||||||84
1752852580000|2025-07-18 15:29:40|411.2|411|411.2|411|411.2|411|411.2|411|185
1752852590000|2025-07-18 15:29:50|411.3||411.2||411.3||411.2||0
1753081220000|2025-07-21 07:00:20|411.7|411.2|411.6|411.3|411.7|411.3|411.6|411.2|508
1753081230000|2025-07-21 07:00:30|411.9|411.4|412|411.5|412|411.5|411.9|411.4|743
1753081240000|2025-07-21 07:00:40|412.1|411.6|412.1|411.6|412.1|411.6|412.1|411.6|0
1753081260000|2025-07-21 07:01:00|411.7|411.7|411.6|411.3|411.7|411.7|411.6|411.2|755
1753081270000|2025-07-21 07:01:10||411.2||411.2||411.2||411.2|0
1753081280000|2025-07-21 07:01:20|411.5||411.5||411.5||411.5||0
1753081290000|2025-07-21 07:01:30|411.3|411|411.3|411|411.3|411|411.3|411|823
1753081300000|2025-07-21 07:01:40|411.5|411.1|411.6|411.1|411.6|411.1|411.5|411.1|0
1753081310000|2025-07-21 07:01:50|411.5||411.6||411.6||411.5||0
1753081320000|2025-07-21 07:02:00|411.5||411.5||411.5||411.5||0
1753081330000|2025-07-21 07:02:10|411.4||411.4||411.4||411.4||0
1753081360000|2025-07-21 07:02:40|411.2|410.9|411.2|410.9|411.2|410.9|411.2|410.9|784
1753081370000|2025-07-21 07:02:50|411.1|410.8|411.1|410.8|411.1|410.8|411.1|410.8|154
1753081380000|2025-07-21 07:03:00|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|150
1753081420000|2025-07-21 07:03:40||410.4||410.4||410.4||410.4|52
1753081430000|2025-07-21 07:03:50|411|410.6|410.7|410.4|411|410.6|410.7|410.4|0
1753081470000|2025-07-21 07:04:30|410.6|410.2|410.4|410.2|410.6|410.2|410.4|410.2|495
1753081480000|2025-07-21 07:04:40|410.5||410.5||410.5||410.5||0
1753081500000|2025-07-21 07:05:00|410.4||410.4||410.4||410.4||0
1753081530000|2025-07-21 07:05:30|410.3|410.1|410|409.7|410.3|410.1|410|409.7|1919
1753081540000|2025-07-21 07:05:40|410.1|409.8|410.1|410|410.1|410|410.1|409.8|840
1753081550000|2025-07-21 07:05:50|410.2||410.2||410.2||410.2||0
1753081570000|2025-07-21 07:06:10|409.8|409.5|409.8|409.5|409.8|409.5|409.8|409.5|4
1753081620000|2025-07-21 07:07:00|409.7||409.8||409.8||409.7||0
1753081680000|2025-07-21 07:08:00|410|409.6|409.9|409.7|410|409.8|409.9|409.6|1448
1753081690000|2025-07-21 07:08:10|409.7|409.6|409.8|409.6|409.8|409.6|409.7|409.6|1583
1753081700000|2025-07-21 07:08:20|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|935
1753081720000|2025-07-21 07:08:40|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|983
1753081730000|2025-07-21 07:08:50|409.6||409.6||409.6||409.6||0
1753081740000|2025-07-21 07:09:00||409.3||409.3||409.3||409.3|0
1753081760000|2025-07-21 07:09:20|409.5||409.5||409.5||409.5||0
1753081790000|2025-07-21 07:09:50|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|463
1753081800000|2025-07-21 07:10:00|409.7|409.5|409.7|409.4|409.7|409.5|409.7|409.4|243
1753081810000|2025-07-21 07:10:10|409.8|409.5|409.8|409.7|409.8|409.7|409.8|409.5|64
1753081820000|2025-07-21 07:10:20|409.7|409.5|409.7|409.4|409.7|409.5|409.7|409.4|34
1753081850000|2025-07-21 07:10:50|409.8|409.5|409.8|409.5|409.8|409.5|409.8|409.5|0
1753081910000|2025-07-21 07:11:50|410|409.6|410|409.8|410|409.8|410|409.6|1339
1753081940000|2025-07-21 07:12:20|409.9||409.9||409.9||409.9||0
1753081960000|2025-07-21 07:12:40|410||410||410||410||0
1753082030000|2025-07-21 07:13:50|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|2531
1753082090000|2025-07-21 07:14:50|||||||||500
1753082100000|2025-07-21 07:15:00|409.7|409.5|409.8|409.6|409.8|409.6|409.7|409.5|514
1753082110000|2025-07-21 07:15:10|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|617
1753082120000|2025-07-21 07:15:20||409.8||409.7||409.8||409.7|457
1753082130000|2025-07-21 07:15:30|409.8|409.5|409.7|409.4|409.8|409.5|409.7|409.4|0
1753082210000|2025-07-21 07:16:50||409.5||409.5||409.5||409.5|0
1753082220000|2025-07-21 07:17:00|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|241
1753082250000|2025-07-21 07:17:30|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|0
1753082260000|2025-07-21 07:17:40|410|409.8|410|409.8|410|409.8|410|409.8|0
1753082280000|2025-07-21 07:18:00|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|0
1753082290000|2025-07-21 07:18:10|409.8|409.7|410|409.7|410|409.7|409.8|409.7|1207
1753082300000|2025-07-21 07:18:20||409.8||409.8||409.8||409.8|0
1753082310000|2025-07-21 07:18:30|409.9||410||410||409.9||3000
1753082340000|2025-07-21 07:19:00|410.1||410.1||410.1||410.1||0
1753082390000|2025-07-21 07:19:50|410||410||410||410||0
1753082400000|2025-07-21 07:20:00|410.1||410||410.1||410||0
1753082410000|2025-07-21 07:20:10|409.9||409.9||409.9||409.9||0
1753082420000|2025-07-21 07:20:20|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|650
1753082430000|2025-07-21 07:20:30|409.9||409.9||409.9||409.8||0
1753082450000|2025-07-21 07:20:50|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1753082460000|2025-07-21 07:21:00|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|2442
1753082470000|2025-07-21 07:21:10|410||410||410||410||0
1753082490000|2025-07-21 07:21:30|410.1|409.8|410.1|409.9|410.1|409.9|410.1|409.8|0
1753082560000|2025-07-21 07:22:40|409.9|409.8|410|409.8|410|409.8|409.9|409.8|2970
1753082570000|2025-07-21 07:22:50|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|0
1753082580000|2025-07-21 07:23:00|||||||||1321
1753082610000|2025-07-21 07:23:30|410|409.8|410|409.8|410|409.8|410|409.8|0
1753082640000|2025-07-21 07:24:00|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|874
1753082680000|2025-07-21 07:24:40|410.2|410|410.2|410|410.2|410|410.2|410|1185
1753082690000|2025-07-21 07:24:50|410.1||410.1||410.1||410.1||1204
1753082700000|2025-07-21 07:25:00|410.2||410.2||410.2||410.2||340
1753082740000|2025-07-21 07:25:40|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|616
1753082760000|2025-07-21 07:26:00|410|409.9|410.1|409.9|410.1|409.9|410|409.9|2959
1753082770000|2025-07-21 07:26:10|410|409.8|409.9|409.8|410|409.8|409.9|409.8|0
1753082820000|2025-07-21 07:27:00|410|409.9|410.2|410|410.2|410|410|409.9|1136
1753082840000|2025-07-21 07:27:20|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|634
1753082860000|2025-07-21 07:27:40|410.2|410|410.2|410|410.2|410|410.2|410|1191
1753082870000|2025-07-21 07:27:50|410.1||410.1||410.1||410.1||0
1753082880000|2025-07-21 07:28:00|410.2|410.1|410.3|410.1|410.3|410.1|410.2|410.1|432
1753082890000|2025-07-21 07:28:10|410.1|410|410.1|410|410.1|410|410.1|410|0
1753082910000|2025-07-21 07:28:30|410.2|410.1|410.3|410.1|410.3|410.1|410.2|410.1|690
1753082920000|2025-07-21 07:28:40|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|1317
1753082930000|2025-07-21 07:28:50|410.6|410.4|410.6|410.3|410.6|410.5|410.6|410.3|1828
1753082950000|2025-07-21 07:29:10|410.5||410.5||410.5||410.5||0
1753083000000|2025-07-21 07:30:00|410.3|410.2|410.2|410|410.3|410.2|410.2|410|1345
1753083050000|2025-07-21 07:30:50||410.1||410.1||410.1||410.1|0
1753083060000|2025-07-21 07:31:00|410.3||410.3||410.3||410.3||0
1753083120000|2025-07-21 07:32:00|410.4|410.2|410.5|410.3|410.5|410.3|410.4|410.2|2200
1753083130000|2025-07-21 07:32:10|410.7|410.4|410.7|410.5|410.7|410.5|410.7|410.4|120
1753083140000|2025-07-21 07:32:20|410.8|410.6|410.7|410.6|410.8|410.6|410.7|410.6|1206
1753083150000|2025-07-21 07:32:30|410.8||410.8||410.8||410.8||0
1753083160000|2025-07-21 07:32:40|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|1203
1753083180000|2025-07-21 07:33:00|410.7||410.7||410.7||410.7||406
1753083230000|2025-07-21 07:33:50|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|616
1753083240000|2025-07-21 07:34:00|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|143
1753083290000|2025-07-21 07:34:50|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1753083300000|2025-07-21 07:35:00|410.9||410.9||410.9||410.9||0
1753083310000|2025-07-21 07:35:10||410.7||410.7||410.7||410.7|0
1753083360000|2025-07-21 07:36:00|411|410.9|411|410.9|411|410.9|411|410.9|0
1753083370000|2025-07-21 07:36:10|411.1||411.1||411.1||411.1||919
1753083400000|2025-07-21 07:36:40|410.9|410.8|411|410.8|411|410.8|410.9|410.8|18
1753083420000|2025-07-21 07:37:00|411.1|410.9|411|410.8|411.1|410.9|411|410.8|0
1753083540000|2025-07-21 07:39:00|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|597
1753083550000|2025-07-21 07:39:10|411.2||411.3||411.3||411.2||0
1753083560000|2025-07-21 07:39:20|||||||||100
1753083570000|2025-07-21 07:39:30||411.2||411.2||411.2||411.2|0
1753083580000|2025-07-21 07:39:40|||||||||350
1753083590000|2025-07-21 07:39:50|||||||||1228
1753083600000|2025-07-21 07:40:00|411.1|411|411.1|410.9|411.1|411|411|410.9|779
1753083650000|2025-07-21 07:40:50|411|410.8|411|410.8|411|410.8|411|410.8|105
1753083670000|2025-07-21 07:41:10|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|0
1753083680000|2025-07-21 07:41:20|||||||||340
1753083690000|2025-07-21 07:41:30|411.2|411|411.2|411|411.2|411|411.2|411|100
1753083740000|2025-07-21 07:42:20|411.3|411.1|411.5|411.3|411.5|411.3|411.3|411.1|1581
1753083760000|2025-07-21 07:42:40|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|1980
1753083770000|2025-07-21 07:42:50|||||||||230
1753083830000|2025-07-21 07:43:50|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|703
1753083840000|2025-07-21 07:44:00|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|1310
1753083850000|2025-07-21 07:44:10|411.5|411.4|411.5|411.3|411.5|411.4|411.5|411.3|856
1753083890000|2025-07-21 07:44:50|411.4||411.4||411.4||411.4||970
1753083900000|2025-07-21 07:45:00||411.2||411.2||411.2||411.2|354
1753083940000|2025-07-21 07:45:40|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|988
1753084040000|2025-07-21 07:47:20|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|40
1753084050000|2025-07-21 07:47:30|411.4||411.4||411.4||411.4||613
1753084070000|2025-07-21 07:47:50|411.5|411.3|411.6|411.4|411.6|411.4|411.5|411.3|1477
1753084080000|2025-07-21 07:48:00|411.5|411.3|411.6|411.4|411.6|411.4|411.5|411.3|0
1753084100000|2025-07-21 07:48:20|411.5||411.5||411.5||411.5||0
1753084110000|2025-07-21 07:48:30|411.6||411.6||411.6||411.6||0
1753084130000|2025-07-21 07:48:50|411.5||411.6||411.6||411.5||0
1753084170000|2025-07-21 07:49:30|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|1303
1753084220000|2025-07-21 07:50:20|411.4|411.3|411.5|411.3|411.5|411.3|411.4|411.3|0
1753084230000|2025-07-21 07:50:30|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1753084260000|2025-07-21 07:51:00|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|863
1753084270000|2025-07-21 07:51:10|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1753084300000|2025-07-21 07:51:40||411.1||411.2||411.2||411.1|0
1753084320000|2025-07-21 07:52:00|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|150
1753084340000|2025-07-21 07:52:20|||||||||844
1753084350000|2025-07-21 07:52:30|411.1|411|411.1|411|411.1|411|411.1|411|1248
1753084360000|2025-07-21 07:52:40|411.2||411.2||411.2||411.2||365
1753084440000|2025-07-21 07:54:00||411.1||411||411.1||411|393
1753084470000|2025-07-21 07:54:30||411.1||411.1||411.1||411.1|0
1753084500000|2025-07-21 07:55:00|411.3|411.2|411.3|411.1|411.3|411.2|411.3|411.1|0
1753084540000|2025-07-21 07:55:40|411.2||411.2||411.2||411.2||0
1753084550000|2025-07-21 07:55:50|411.1|411|411.1|411|411.1|411|411.1|411|212
1753084560000|2025-07-21 07:56:00|411.2||411.2||411.2||411.2||446
1753084580000|2025-07-21 07:56:20|411.1|410.9|411|410.8|411.1|410.9|410.9|410.8|466
1753084630000|2025-07-21 07:57:10|411.1|410.9|411.2|411|411.2|411|411.1|410.9|102
1753084650000|2025-07-21 07:57:30||411.1||411.1||411.1||411.1|340
1753084660000|2025-07-21 07:57:40|||||||||797
1753084670000|2025-07-21 07:57:50|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1753084680000|2025-07-21 07:58:00|||||||||995
1753084690000|2025-07-21 07:58:10|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|26
1753084800000|2025-07-21 08:00:00|411.3||411.3||411.3||411.3||615
1753084950000|2025-07-21 08:02:30|||||||||369
1753084960000|2025-07-21 08:02:40|411.5|411.4|411.6|411.4|411.6|411.4|411.5|411.4|3072
1753084980000|2025-07-21 08:03:00|411.5|411.5|411.5|411.4|411.5|411.5|411.5|411.4|950
1753084990000|2025-07-21 08:03:10|||||||||340
1753085000000|2025-07-21 08:03:20|411.4|411.3|411.5|411.3|411.5|411.3|411.4|411.3|1303
1753085030000|2025-07-21 08:03:50|411.4|411.2|411.5|411.3|411.5|411.3|411.4|411.2|1252
1753085080000|2025-07-21 08:04:40|||||||||574
1753085160000|2025-07-21 08:06:00|411.6|411.4|411.5|411.3|411.6|411.4|411.5|411.3|1966
1753085230000|2025-07-21 08:07:10|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|0
1753085250000|2025-07-21 08:07:30|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|954
1753085340000|2025-07-21 08:09:00|411.8|411.7|411.9|411.7|411.9|411.7|411.8|411.7|0
1753085430000|2025-07-21 08:10:30|412.1|411.9|412.1|411.9|412.1|411.9|412.1|411.9|2307
1753085480000|2025-07-21 08:11:20|412.2|412|412.2|412|412.2|412|412.2|412|2428
1753085490000|2025-07-21 08:11:30|412.1|411.9|412|411.9|412.1|411.9|412|411.9|0
1753085500000|2025-07-21 08:11:40|||||||||470
1753085520000|2025-07-21 08:12:00|412.1||412.1||412.1||412.1||425
1753085580000|2025-07-21 08:13:00|412.2|412|412|411.9|412.2|412|412|411.9|2273
1753085590000|2025-07-21 08:13:10|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|0
1753085610000|2025-07-21 08:13:30|||||||||1077
1753085620000|2025-07-21 08:13:40|412||412||412||412||0
1753085650000|2025-07-21 08:14:10|411.7|411.6|411.8|411.6|411.8|411.6|411.7|411.6|1580
1753085680000|2025-07-21 08:14:40|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|1166
1753085690000|2025-07-21 08:14:50|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|0
1753085700000|2025-07-21 08:15:00|412|411.8|412|411.8|412|411.8|412|411.8|0
1753085730000|2025-07-21 08:15:30|411.9|411.7|411.8|411.7|411.9|411.7|411.8|411.7|2670
1753085780000|2025-07-21 08:16:20|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|776
1753085800000|2025-07-21 08:16:40|||||||||1173
1753085840000|2025-07-21 08:17:20||411.4||411.4||411.4||411.4|1135
1753085970000|2025-07-21 08:19:30|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1753085980000|2025-07-21 08:19:40||411.2||411.2||411.2||411.2|0
1753085990000|2025-07-21 08:19:50|||||||||637
1753086020000|2025-07-21 08:20:20|411.3||411.3||411.3||411.3||0
1753086050000|2025-07-21 08:20:50|411.4||411.4||411.4||411.4||0
1753086070000|2025-07-21 08:21:10||411.3||411.3||411.3||411.3|0
1753086080000|2025-07-21 08:21:20|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|2220
1753086100000|2025-07-21 08:21:40||411.3||411.3||411.3||411.3|0
1753086260000|2025-07-21 08:24:20|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|947
1753086380000|2025-07-21 08:26:20|411.3||411.3||411.3||411.3||165
1753086420000|2025-07-21 08:27:00|411.2|411|411.1|411|411.2|411|411.1|411|1316
1753086430000|2025-07-21 08:27:10|411.2||411.2||411.2||411.2||1658
1753086480000|2025-07-21 08:28:00|411.3|411.1|411.3|411.2|411.3|411.2|411.3|411.1|1619
1753086490000|2025-07-21 08:28:10|||||||||1073
1753086500000|2025-07-21 08:28:20||411.1||411.2||411.2||411.1|425
1753086560000|2025-07-21 08:29:20|411.4||411.4||411.4||411.4||631
1753086570000|2025-07-21 08:29:30|411.5|411.3|411.6|411.4|411.6|411.4|411.5|411.3|675
1753086580000|2025-07-21 08:29:40|411.5||411.6||411.6||411.5||0
1753086640000|2025-07-21 08:30:40|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|1092
1753086660000|2025-07-21 08:31:00|411.5||411.5||411.5||411.5||0
1753086720000|2025-07-21 08:32:00||411.4||411.4||411.4||411.4|1915
1753086750000|2025-07-21 08:32:30||411.3||411.3||411.3||411.3|0
1753086880000|2025-07-21 08:34:40|411.6|411.4|411.6|411.4|411.6|411.4|411.5|411.4|1200
1753086900000|2025-07-21 08:35:00||411.5||411.5||411.5||411.5|0
1753086910000|2025-07-21 08:35:10|411.7||411.7||411.7||411.7||1480
1753086940000|2025-07-21 08:35:40|411.6|411.3|411.6|411.4|411.6|411.4|411.5|411.3|853
1753087090000|2025-07-21 08:38:10|411.7|411.5|411.7|411.6|411.7|411.6|411.7|411.5|1961
1753087100000|2025-07-21 08:38:20|411.8|411.7|411.7|411.6|411.8|411.7|411.7|411.6|2691
1753087130000|2025-07-21 08:38:50|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|1683
1753087140000|2025-07-21 08:39:00||411.4||411.4||411.4||411.4|1330
1753087250000|2025-07-21 08:40:50|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|755
1753087290000|2025-07-21 08:41:30||411.2||411.2||411.2||411.2|799
1753087300000|2025-07-21 08:41:40|411.3||411.4||411.4||411.3||675
1753087310000|2025-07-21 08:41:50|411.3||411.4||411.4||411.3||0
1753087330000|2025-07-21 08:42:10|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|981
1753087340000|2025-07-21 08:42:20|411.6|411.2|411.3|411.2|411.6|411.2|411.3|411.2|1380
1753087350000|2025-07-21 08:42:30|411.4||411.4||411.4||411.4||106
1753087390000|2025-07-21 08:43:10|411.3||411.3||411.3||411.3||0
1753087400000|2025-07-21 08:43:20|||||||||500
1753087410000|2025-07-21 08:43:30|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|0
1753087430000|2025-07-21 08:43:50|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|809
1753087440000|2025-07-21 08:44:00||411||410.9||411||410.9|0
1753087490000|2025-07-21 08:44:50|411||411||411||411||1008
1753087560000|2025-07-21 08:46:00|||||||||2625
1753087570000|2025-07-21 08:46:10|411.1||411.1||411.1||411.1||1425
1753087600000|2025-07-21 08:46:40|411.2|411|411.2|411|411.2|411|411.2|411|439
1753087620000|2025-07-21 08:47:00|411.1|410.9|410.7|410.6|411.1|410.9|410.7|410.6|788
1753087650000|2025-07-21 08:47:30|410.8||410.8||410.8||410.8||1683
1753087680000|2025-07-21 08:48:00||410.7||410.7||410.7||410.7|0
1753087690000|2025-07-21 08:48:10|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|0
1753087710000|2025-07-21 08:48:30|411||411||411||411||0
1753087740000|2025-07-21 08:49:00|410.9|410.8|410.8|410.6|410.9|410.8|410.8|410.6|1689
1753087750000|2025-07-21 08:49:10|410.7||410.8||410.8||410.7||797
1753087820000|2025-07-21 08:50:20|410.7||410.8||410.8||410.7||3097
1753087830000|2025-07-21 08:50:30|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|867
1753087900000|2025-07-21 08:51:40|411|410.8|411|410.8|411|410.8|411|410.8|658
1753087940000|2025-07-21 08:52:20|410.9||410.9||410.9||410.9||370
1753087950000|2025-07-21 08:52:30|411||411||411||411||0
1753088010000|2025-07-21 08:53:30|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|1683
1753088040000|2025-07-21 08:54:00|411||411||411||411||0
1753088050000|2025-07-21 08:54:10|410.9|410.8|411|410.8|411|410.8|410.9|410.8|2182
1753088080000|2025-07-21 08:54:40|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|2002
1753088090000|2025-07-21 08:54:50|411.2|411|411.2|411|411.2|411|411.2|411|425
1753088170000|2025-07-21 08:56:10|411.1|411.1|411.1|411|411.2|411.1|411.1|411|425
1753088180000|2025-07-21 08:56:20||410.9||410.9||410.9||410.9|971
1753088210000|2025-07-21 08:56:50|411.2|411|411.2|411|411.2|411|411.2|411|348
1753088280000|2025-07-21 08:58:00||411.1||411.1||411.1||411.1|807
1753088290000|2025-07-21 08:58:10|411.3||411.3||411.3||411.3||0
1753088340000|2025-07-21 08:59:00||411.2||411.2||411.2||411.2|0
1753088350000|2025-07-21 08:59:10|411.4||411.4||411.4||411.4||0
1753088380000|2025-07-21 08:59:40|411.3||411.3||411.3||411.3||0
1753088410000|2025-07-21 09:00:10|||||||||869
1753088440000|2025-07-21 09:00:40|411.4||411.4||411.4||411.3||1037
1753088460000|2025-07-21 09:01:00|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|1790
1753088520000|2025-07-21 09:02:00|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|1119
1753088610000|2025-07-21 09:03:30||411.5||411.5||411.5||411.5|150
1753088640000|2025-07-21 09:04:00|||||||||222
1753088650000|2025-07-21 09:04:10|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|152
1753088680000|2025-07-21 09:04:40|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|14
1753088690000|2025-07-21 09:04:50|411.5||411.5||411.5||411.5||0
1753088700000|2025-07-21 09:05:00|411.4||411.4||411.4||411.4||0
1753088730000|2025-07-21 09:05:30|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1753088740000|2025-07-21 09:05:40|||||||||370
1753088790000|2025-07-21 09:06:30|411.2|411.1|411.3|411.1|411.3|411.1|411.2|411.1|740
1753088840000|2025-07-21 09:07:20|411.2|411.2|411.3|411.2|411.3|411.2|411.2|411.2|2663
1753088880000|2025-07-21 09:08:00|||||||||252
1753088930000|2025-07-21 09:08:50||411.1||411.1||411.1||411.1|1249
1753088960000|2025-07-21 09:09:20|||||||||17
1753089010000|2025-07-21 09:10:10|411.2|411|411.1|411|411.2|411|411.1|411|0
1753089060000|2025-07-21 09:11:00|||||||||740
1753089070000|2025-07-21 09:11:10|||||||||309
1753089100000|2025-07-21 09:11:40|||||||||637
1753089110000|2025-07-21 09:11:50|||||||||1250
1753089120000|2025-07-21 09:12:00|||||||||1683
1753089170000|2025-07-21 09:12:50|||||||||167
1753089190000|2025-07-21 09:13:10|411|410.9|411|410.9|411|410.9|411|410.9|0
1753089230000|2025-07-21 09:13:50|411.1||411.1||411.1||411.1||1136
1753089250000|2025-07-21 09:14:10|411.2|411|411.4|411.3|411.5|411.3|411.2|411|2854
1753089260000|2025-07-21 09:14:20|411.5||411.5||411.5||411.5||0
1753089300000|2025-07-21 09:15:00|411.4|411.2|411.3|411.2|411.4|411.2|411.3|411.2|1104
1753089340000|2025-07-21 09:15:40|411.4||411.4||411.4||411.4||998
1753089380000|2025-07-21 09:16:20|411.3||411.3||411.3||411.3||1660
1753089400000|2025-07-21 09:16:40|||||||||522
1753089460000|2025-07-21 09:17:40|||||||||370
1753089470000|2025-07-21 09:17:50||411.1||411.1||411.1||411.1|859
1753089490000|2025-07-21 09:18:10|411.2||411.2||411.2||411.2||0
1753089520000|2025-07-21 09:18:40|||||||||740
1753089540000|2025-07-21 09:19:00||411||411.1||411.1||411|0
1753089570000|2025-07-21 09:19:30|||||||||740
1753089600000|2025-07-21 09:20:00|||||||||370
1753089640000|2025-07-21 09:20:40|411.1|411|411.1|411|411.1|411|411.1|411|370
1753089690000|2025-07-21 09:21:30|411|410.9|411|410.9|411|410.9|411|410.9|275
1753089700000|2025-07-21 09:21:40|411.1|411|411.1|411|411.1|411|411.1|411|14
1753089710000|2025-07-21 09:21:50||410.9||410.9||410.9||410.9|425
1753089730000|2025-07-21 09:22:10|||||||||740
1753089830000|2025-07-21 09:23:50|||||||||537
1753089920000|2025-07-21 09:25:20|411||411.1||411.1||411||2637
1753089930000|2025-07-21 09:25:30|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|740
1753089940000|2025-07-21 09:25:40|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|532
1753089950000|2025-07-21 09:25:50|||||||||2105
1753089980000|2025-07-21 09:26:20|||||||||1110
1753090040000|2025-07-21 09:27:20|||||||||370
1753090080000|2025-07-21 09:28:00|||||||||640
1753090110000|2025-07-21 09:28:30|||||||||370
1753090160000|2025-07-21 09:29:20|411||410.9||411||410.9||2140
1753090170000|2025-07-21 09:29:30|||||||||2595
1753090180000|2025-07-21 09:29:40|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|681
1753090190000|2025-07-21 09:29:50|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|532
1753090200000|2025-07-21 09:30:00|411||411||411||411||187
1753090370000|2025-07-21 09:32:50|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|2200
1753090380000|2025-07-21 09:33:00|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|45
1753090390000|2025-07-21 09:33:10|410.9||410.9||410.9||410.9||0
1753090410000|2025-07-21 09:33:30|||||||||370
1753090460000|2025-07-21 09:34:20|411|410.8|411.1|411|411.1|411|411|410.8|3590
1753090490000|2025-07-21 09:34:50|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|757
1753090500000|2025-07-21 09:35:00|411.1|411|411.2|411|411.2|411|411.1|411|2328
1753090610000|2025-07-21 09:36:50|411.1|410.9|411|410.9|411.1|410.9|411|410.9|993
1753090620000|2025-07-21 09:37:00|411.1||411.1||411.1||411.1||113
1753090640000|2025-07-21 09:37:20|411||411||411||411||0
1753090690000|2025-07-21 09:38:10|||||||||370
1753090720000|2025-07-21 09:38:40||410.8||410.8||410.8||410.8|0
1753090750000|2025-07-21 09:39:10|410.9||410.9||410.9||410.9||370
1753090760000|2025-07-21 09:39:20|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1753090790000|2025-07-21 09:39:50||410.6||410.6||410.6||410.6|1365
1753090840000|2025-07-21 09:40:40||410.7||410.7||410.7||410.7|0
1753090850000|2025-07-21 09:40:50|||||||||370
1753090890000|2025-07-21 09:41:30|||||||||914
1753090930000|2025-07-21 09:42:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1363
1753090940000|2025-07-21 09:42:20|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|150
1753091000000|2025-07-21 09:43:20|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|2454
1753091050000|2025-07-21 09:44:10||410.7||410.7||410.7||410.7|0
1753091130000|2025-07-21 09:45:30|||||||||370
1753091210000|2025-07-21 09:46:50|||||||||370
1753091260000|2025-07-21 09:47:40|411|410.9|411|410.9|411|410.9|411|410.9|249
1753091330000|2025-07-21 09:48:50|411.1|411|411.2|411.1|411.2|411.1|411.1|411|2815
1753091340000|2025-07-21 09:49:00||411||411||411||411|0
1753091350000|2025-07-21 09:49:10|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|0
1753091360000|2025-07-21 09:49:20|411.2|411|411.2|411|411.2|411|411.2|411|0
1753091370000|2025-07-21 09:49:30|411.1|410.9|411|410.9|411.1|410.9|411|410.9|0
1753091420000|2025-07-21 09:50:20|||||||||370
1753091430000|2025-07-21 09:50:30|411.1||411.1||411.1||411.1||0
1753091440000|2025-07-21 09:50:40|411|410.8|411|410.8|411|410.8|411|410.8|0
1753091460000|2025-07-21 09:51:00|||||||||1110
1753091510000|2025-07-21 09:51:50|||||||||370
1753091560000|2025-07-21 09:52:40|||||||||115
1753091620000|2025-07-21 09:53:40|410.9||410.9||410.9||410.9||2915
1753091630000|2025-07-21 09:53:50|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1753091640000|2025-07-21 09:54:00||410.6||410.6||410.6||410.6|0
1753091670000|2025-07-21 09:54:30|||||||||370
1753091710000|2025-07-21 09:55:10|410.7|410.7|411|410.8|411|410.8|410.7|410.7|1480
1753091730000|2025-07-21 09:55:30||410.9||410.9||410.9||410.9|0
1753091740000|2025-07-21 09:55:40|410.9|410.7|410.9|410.7|410.9|410.7|410.8|410.7|2105
1753091750000|2025-07-21 09:55:50|410.8|410.8|411|410.8|411|410.8|410.8|410.8|2105
1753091810000|2025-07-21 09:56:50|410.9||411||411||410.9||1353
1753091820000|2025-07-21 09:57:00|411.1|411|411.1|410.9|411.1|411|411.1|410.9|370
1753091910000|2025-07-21 09:58:30|411|411|411.1|411|411.1|411|411|411|2105
1753091940000|2025-07-21 09:59:00|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1034
1753091950000|2025-07-21 09:59:10|411||411||411||411||0
1753091960000|2025-07-21 09:59:20|410.9||411||411||410.9||0
1753091970000|2025-07-21 09:59:30|410.9||411||411||410.9||370
1753091990000|2025-07-21 09:59:50|||||||||240
1753092010000|2025-07-21 10:00:10|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|995
1753092020000|2025-07-21 10:00:20|410.8||410.9||410.9||410.8||370
1753092080000|2025-07-21 10:01:20|||||||||740
1753092130000|2025-07-21 10:02:10||410.8||410.8||410.8||410.8|370
1753092150000|2025-07-21 10:02:30|||||||||370
1753092160000|2025-07-21 10:02:40|||||||||1000
1753092180000|2025-07-21 10:03:00|411|410.9|411|410.9|411|410.9|411|410.9|270
1753092190000|2025-07-21 10:03:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1753092340000|2025-07-21 10:05:40|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1753092350000|2025-07-21 10:05:50|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|2163
1753092360000|2025-07-21 10:06:00||410.6||410.6||410.6||410.6|0
1753092370000|2025-07-21 10:06:10|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|3330
1753092400000|2025-07-21 10:06:40|||||||||950
1753092420000|2025-07-21 10:07:00|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1753092430000|2025-07-21 10:07:10|410.6||410.6||410.6||410.6||1578
1753092510000|2025-07-21 10:08:30|410.7||410.7||410.7||410.7||370
1753092530000|2025-07-21 10:08:50|||||||||1480
1753092540000|2025-07-21 10:09:00|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|267
1753092610000|2025-07-21 10:10:10||410.7||410.7||410.7||410.7|0
1753092680000|2025-07-21 10:11:20|||||||||220
1753092690000|2025-07-21 10:11:30|410.7|410.6|410.7|410.5|410.7|410.6|410.6|410.5|4770
1753092710000|2025-07-21 10:11:50||410.6||410.5||410.6||410.5|150
1753092750000|2025-07-21 10:12:30|410.6||410.7||410.7||410.6||1578
1753092800000|2025-07-21 10:13:20|||||||||370
1753092910000|2025-07-21 10:15:10|||||||||490
1753092960000|2025-07-21 10:16:00|||||||||370
1753093020000|2025-07-21 10:17:00|410.5|410.4|410.5|410.3|410.5|410.4|410.5|410.3|2147
1753093040000|2025-07-21 10:17:20|||||||||370
1753093090000|2025-07-21 10:18:10|410.4||410.4||410.4||410.4||167
1753093130000|2025-07-21 10:18:50|||||||||1500
1753093150000|2025-07-21 10:19:10|||||||||740
1753093160000|2025-07-21 10:19:20|||||||||370
1753093290000|2025-07-21 10:21:30|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|76
1753093300000|2025-07-21 10:21:40||410.3||410.3||410.3||410.3|1143
1753093310000|2025-07-21 10:21:50||410.4||410.4||410.4||410.4|0
1753093320000|2025-07-21 10:22:00||410.3||410.3||410.3||410.3|664
1753093360000|2025-07-21 10:22:40|410.4||410.4||410.4||410.4||0
1753093400000|2025-07-21 10:23:20|410.5|410.4|410.5|410.3|410.5|410.4|410.5|410.3|674
1753093430000|2025-07-21 10:23:50|410.4||410.5||410.5||410.4||0
1753093470000|2025-07-21 10:24:30|410.4||410.5||410.5||410.4||0
1753093500000|2025-07-21 10:25:00|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|370
1753093720000|2025-07-21 10:28:40|410.7|410.5|410.7|410.6|410.7|410.6|410.7|410.5|370
1753093850000|2025-07-21 10:30:50|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|82
1753093940000|2025-07-21 10:32:20|410.9||410.9||410.9||410.9||0
1753093990000|2025-07-21 10:33:10|410.8||410.8||410.8||410.8||0
1753094020000|2025-07-21 10:33:40|410.7|410.6|410.6|410.4|410.7|410.6|410.6|410.4|744
1753094030000|2025-07-21 10:33:50|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1753094080000|2025-07-21 10:34:40|||||||||100
1753094100000|2025-07-21 10:35:00|410.4||410.4||410.4||410.4||0
1753094270000|2025-07-21 10:37:50|||||||||444
1753094320000|2025-07-21 10:38:40|410.5|410.4|410.6|410.4|410.6|410.4|410.5|410.4|1052
1753094600000|2025-07-21 10:43:20|410.7|410.5|410.7|410.6|410.7|410.6|410.7|410.5|130
1753094630000|2025-07-21 10:43:50|410.8||410.8||410.8||410.8||692
1753094830000|2025-07-21 10:47:10||410.7||410.7||410.7||410.7|687
1753094950000|2025-07-21 10:49:10|||||||||870
1753094960000|2025-07-21 10:49:20|410.9|410.8|410.8|410.7|410.9|410.8|410.8|410.7|1578
1753095030000|2025-07-21 10:50:30|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1753095040000|2025-07-21 10:50:40|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1753095090000|2025-07-21 10:51:30|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|31
1753095170000|2025-07-21 10:52:50|410.2|410.1|410.3|410.1|410.3|410.1|410.2|410.1|6419
1753095180000|2025-07-21 10:53:00|410.4|410.2|410.4|410.3|410.5|410.3|410.4|410.2|1253
1753095230000|2025-07-21 10:53:50|410.5||410.5||410.5||410.5||743
1753095290000|2025-07-21 10:54:50|410.4|410.4|410.5|410.4|410.5|410.4|410.4|410.4|632
1753095300000|2025-07-21 10:55:00|410.6||410.6||410.6||410.6||0
1753095370000|2025-07-21 10:56:10|410.7|410.5|410.7|410.6|410.7|410.6|410.7|410.5|2138
1753095380000|2025-07-21 10:56:20|410.8||410.8||410.8||410.8||0
1753095420000|2025-07-21 10:57:00|410.9|410.8|410.9|410.7|411.1|410.9|410.8|410.7|4189
1753095520000|2025-07-21 10:58:40|411|410.9|411.1|410.9|411.1|410.9|411|410.9|1260
1753095550000|2025-07-21 10:59:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1145
1753095560000|2025-07-21 10:59:20|411|410.9|411|410.9|411|410.9|411|410.9|0
1753095570000|2025-07-21 10:59:30|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|931
1753095580000|2025-07-21 10:59:40|411||411||411||411||0
1753095590000|2025-07-21 10:59:50||410.9||410.9||410.9||410.9|0
1753095720000|2025-07-21 11:02:00|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|602
1753095760000|2025-07-21 11:02:40|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1753095810000|2025-07-21 11:03:30|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|138
1753095850000|2025-07-21 11:04:10|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1753095870000|2025-07-21 11:04:30|410.7||410.7||410.7||410.7||709
1753096070000|2025-07-21 11:07:50|410.6||410.6||410.6||410.6||0
1753096220000|2025-07-21 11:10:20|410.7||410.7||410.7||410.7||1578
1753096260000|2025-07-21 11:11:00||410.6||410.6||410.6||410.6|0
1753096340000|2025-07-21 11:12:20|||||||||85
1753096460000|2025-07-21 11:14:20|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1753096490000|2025-07-21 11:14:50|410.4|410.3|410.5|410.4|410.5|410.4|410.4|410.3|700
1753096500000|2025-07-21 11:15:00||410.3||410.3||410.3||410.3|0
1753096540000|2025-07-21 11:15:40|410.4||410.4||410.4||410.4||0
1753096600000|2025-07-21 11:16:40|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|956
1753096610000|2025-07-21 11:16:50|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|94
1753096630000|2025-07-21 11:17:10||410.2||410.2||410.2||410.2|641
1753096660000|2025-07-21 11:17:40|410.3||410.3||410.3||410.3||0
1753096680000|2025-07-21 11:18:00|410.4||410.4||410.4||410.4||710
1753096760000|2025-07-21 11:19:20||410.3||410.3||410.3||410.3|0
1753096810000|2025-07-21 11:20:10|||||||||1554
1753096880000|2025-07-21 11:21:20|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1975
1753097020000|2025-07-21 11:23:40|||||||||1558
1753097110000|2025-07-21 11:25:10|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|887
1753097120000|2025-07-21 11:25:20|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1753097260000|2025-07-21 11:27:40|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1753097410000|2025-07-21 11:30:10|410.3|410.2|410.4|410.2|410.4|410.2|410.3|410.2|1436
1753097450000|2025-07-21 11:30:50|410.3||410.3||410.3||410.3||0
1753097460000|2025-07-21 11:31:00|||||||||1027
1753097480000|2025-07-21 11:31:20|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|1500
1753097500000|2025-07-21 11:31:40|||||||||1000
1753097610000|2025-07-21 11:33:30|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|2969
1753097640000|2025-07-21 11:34:00|410.3|410.2|410.4|410.2|410.4|410.2|410.3|410.2|1967
1753097650000|2025-07-21 11:34:10||410.3||410.3||410.3||410.3|0
1753097720000|2025-07-21 11:35:20||410.2||410.2||410.2||410.2|620
1753097730000|2025-07-21 11:35:30|410.2|410|410.1|410|410.2|410|410.1|410|499
1753097740000|2025-07-21 11:35:40|410.2||410.2||410.2||410.2||0
1753097890000|2025-07-21 11:38:10|410.1|409.9|409.9|409.8|410.1|409.9|409.9|409.8|2873
1753097910000|2025-07-21 11:38:30|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1753097920000|2025-07-21 11:38:40|409.9||409.9||409.9||409.9||762
1753098030000|2025-07-21 11:40:30|409.8||409.8||409.8||409.8||0
1753098100000|2025-07-21 11:41:40|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|86
1753098230000|2025-07-21 11:43:50|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|1485
1753098250000|2025-07-21 11:44:10|||||||||370
1753098290000|2025-07-21 11:44:50|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|1399
1753098380000|2025-07-21 11:46:20|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|1458
1753098450000|2025-07-21 11:47:30||409.6||409.6||409.6||409.6|1490
1753098530000|2025-07-21 11:48:50||409.7||409.7||409.7||409.7|0
1753098600000|2025-07-21 11:50:00|409.7|409.6|409.8|409.6|409.8|409.6|409.7|409.6|846
1753098700000|2025-07-21 11:51:40|409.7||409.7||409.7||409.7||507
1753098770000|2025-07-21 11:52:50|409.6|409.5|409.6|409.4|409.6|409.5|409.6|409.4|762
1753098780000|2025-07-21 11:53:00|||||||||213
1753098800000|2025-07-21 11:53:20|409.5||409.5||409.5||409.5||0
1753098810000|2025-07-21 11:53:30|409.6||409.6||409.6||409.6||718
1753098820000|2025-07-21 11:53:40||409.5||409.5||409.5||409.5|0
1753098890000|2025-07-21 11:54:50|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|841
1753099120000|2025-07-21 11:58:40|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|762
1753099220000|2025-07-21 12:00:20|409.9|409.8|409.9|409.7|409.9|409.8|409.8|409.7|1118
1753099250000|2025-07-21 12:00:50|409.7|409.6|409.8|409.6|409.8|409.6|409.7|409.6|751
1753099320000|2025-07-21 12:02:00|||||||||740
1753099330000|2025-07-21 12:02:10||409.7||409.7||409.7||409.7|1395
1753099350000|2025-07-21 12:02:30|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|550
1753099360000|2025-07-21 12:02:40|||||||||100
1753099400000|2025-07-21 12:03:20|410|409.9|410|409.9|410|409.9|410|409.9|1052
1753099420000|2025-07-21 12:03:40|409.9|409.7|409.9|409.7|409.9|409.7|409.8|409.7|1088
1753099470000|2025-07-21 12:04:30|409.8||409.8||409.8||409.8||0
1753099660000|2025-07-21 12:07:40|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|9
1753099670000|2025-07-21 12:07:50|409.8||409.8||409.8||409.8||0
1753099760000|2025-07-21 12:09:20||409.7||409.7||409.7||409.7|0
1753099850000|2025-07-21 12:10:50|||||||||150
1753099940000|2025-07-21 12:12:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|1367
1753099950000|2025-07-21 12:12:30|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1753100120000|2025-07-21 12:15:20|||||||||1368
1753100170000|2025-07-21 12:16:10|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1753100180000|2025-07-21 12:16:20|||||||||4
1753100240000|2025-07-21 12:17:20|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|784
1753100380000|2025-07-21 12:19:40|409.7||409.7||409.7||409.7||296
1753100430000|2025-07-21 12:20:30|409.6||409.6||409.6||409.6||0
1753100470000|2025-07-21 12:21:10|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|1853
1753100520000|2025-07-21 12:22:00|409.6||409.6||409.6||409.6||370
1753100590000|2025-07-21 12:23:10||409.5||409.5||409.5||409.5|0
1753100600000|2025-07-21 12:23:20|||||||||138
1753100620000|2025-07-21 12:23:40|||||||||1286
1753100700000|2025-07-21 12:25:00|||||||||1291
1753100750000|2025-07-21 12:25:50|409.7||409.7||409.7||409.7||81
1753100880000|2025-07-21 12:28:00||409.6||409.6||409.6||409.6|0
1753101020000|2025-07-21 12:30:20|||||||||1000
1753101060000|2025-07-21 12:31:00|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|522
1753101070000|2025-07-21 12:31:10|409.3|409.2|409.3|409.1|409.3|409.2|409.3|409.1|1853
1753101090000|2025-07-21 12:31:30||409.2||409.2||409.2||409.2|669
1753101100000|2025-07-21 12:31:40|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|1247
1753101110000|2025-07-21 12:31:50|409.5||409.5||409.5||409.5||0
1753101190000|2025-07-21 12:33:10|409.4||409.4||409.4||409.4||0
1753101270000|2025-07-21 12:34:30|||||||||500
1753101370000|2025-07-21 12:36:10|409.2|409|409.2|409|409.2|409.1|409.2|409|1638
1753101430000|2025-07-21 12:37:10|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|2500
1753101440000|2025-07-21 12:37:20|409|409|409.1|409|409.1|409|409|409|0
1753101480000|2025-07-21 12:38:00|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|748
1753101500000|2025-07-21 12:38:20|||||||||1853
1753101510000|2025-07-21 12:38:30|409.3||409.3||409.3||409.3||0
1753101720000|2025-07-21 12:42:00||409.2||409.2||409.2||409.2|0
1753101730000|2025-07-21 12:42:10|||||||||656
1753101740000|2025-07-21 12:42:20|409.4||409.4||409.4||409.4||0
1753101770000|2025-07-21 12:42:50|409.3||409.3||409.3||409.3||0
1753101780000|2025-07-21 12:43:00|||||||||150
1753101820000|2025-07-21 12:43:40|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|597
1753101840000|2025-07-21 12:44:00|409.3||409.3||409.3||409.3||0
1753101870000|2025-07-21 12:44:30|409.2|408.9|409.1|408.9|409.2|408.9|409.1|408.9|0
1753101880000|2025-07-21 12:44:40|409|408.8|409|408.8|409|408.8|409|408.8|0
1753101910000|2025-07-21 12:45:10|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|801
1753101920000|2025-07-21 12:45:20||409||408.9||409||408.9|0
1753101930000|2025-07-21 12:45:30|||||||||2318
1753101970000|2025-07-21 12:46:10|409||409||409||409||0
1753101980000|2025-07-21 12:46:20|409.1|409|409.1|409|409.1|409|409.1|409|180
1753101990000|2025-07-21 12:46:30|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|1308
1753102040000|2025-07-21 12:47:20|409.1|409|409.1|409|409.1|409|409.1|409|0
1753102080000|2025-07-21 12:48:00|||||||||1497
1753102250000|2025-07-21 12:50:50|409.3|409.2|409.4|409.2|409.4|409.2|409.3|409.2|441
1753102320000|2025-07-21 12:52:00|409.2|409.1|409.3|409.1|409.3|409.1|409.2|409.1|0
1753102330000|2025-07-21 12:52:10|409.2||409.2||409.2||409.2||0
1753102360000|2025-07-21 12:52:40|409.1|409|409.2|409|409.2|409|409.1|409|1561
1753102420000|2025-07-21 12:53:40||409.1||409.1||409.1||409.1|0
1753102440000|2025-07-21 12:54:00||409||409||409||409|291
1753102450000|2025-07-21 12:54:10|409.3|409.1|409.4|409.2|409.4|409.2|409.3|409.1|150
1753102580000|2025-07-21 12:56:20|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|1076
1753102670000|2025-07-21 12:57:50|409.3||409.3||409.3||409.3||0
1753102680000|2025-07-21 12:58:00|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|740
1753102740000|2025-07-21 12:59:00||409.3||409.3||409.3||409.3|0
1753102800000|2025-07-21 13:00:00|||||||||3
1753102830000|2025-07-21 13:00:30|409.3|409.2|409.3|409.1|409.3|409.2|409.3|409.1|2962
1753102870000|2025-07-21 13:01:10|409.2|409|409.2|409|409.2|409|409.2|409|0
1753102880000|2025-07-21 13:01:20|409.1|408.9|409.2|409|409.2|409|409|408.9|1637
1753102950000|2025-07-21 13:02:30|409.3|409.1|409.3|409.2|409.3|409.2|409.3|409.1|740
1753103080000|2025-07-21 13:04:40|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|1640
1753103310000|2025-07-21 13:08:30|||||||||1448
1753103330000|2025-07-21 13:08:50|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|2213
1753103350000|2025-07-21 13:09:10|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1753103390000|2025-07-21 13:09:50|409.3|409.2|409.4|409.2|409.4|409.3|409.3|409.2|2220
1753103410000|2025-07-21 13:10:10||409.3||409.3||409.3||409.3|0
1753103470000|2025-07-21 13:11:10|409.3|409.2|409.2|409.1|409.3|409.2|409.2|409.1|1561
1753103550000|2025-07-21 13:12:30|||||||||300
1753103660000|2025-07-21 13:14:20|409.1|409|409.2|409|409.2|409|409.1|409|0
1753103750000|2025-07-21 13:15:50|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|1350
1753103760000|2025-07-21 13:16:00|||||||||1706
1753103840000|2025-07-21 13:17:20|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|1477
1753103860000|2025-07-21 13:17:40|409.1|409|409|408.9|409.1|409|409|408.9|1481
1753103920000|2025-07-21 13:18:40|409.1|409|409.1|408.9|409.1|409|409.1|408.9|370
1753104010000|2025-07-21 13:20:10|409.3|409|409.3|409.1|409.3|409.1|409.3|409|0
1753104040000|2025-07-21 13:20:40|409.2||409.2||409.2||409.2||0
1753104050000|2025-07-21 13:20:50|409.1|409|409.2|409|409.2|409|409.1|409|440
1753104060000|2025-07-21 13:21:00|409.1||409.1||409.1||409.1||0
1753104210000|2025-07-21 13:23:30|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|740
1753104220000|2025-07-21 13:23:40|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1753104270000|2025-07-21 13:24:30|409.2|409.1|409.1|409|409.2|409.1|409.1|409|0
1753104340000|2025-07-21 13:25:40|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|233
1753104380000|2025-07-21 13:26:20|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1753104460000|2025-07-21 13:27:40||409.1||409.1||409.1||409.1|557
1753104520000|2025-07-21 13:28:40|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|740
1753104600000|2025-07-21 13:30:00|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|850
1753104620000|2025-07-21 13:30:20||409.1||409.1||409.1||409.1|3667
1753104640000|2025-07-21 13:30:40|409.4|409.3|409.4|409.2|409.4|409.3|409.4|409.2|1189
1753104650000|2025-07-21 13:30:50||409.3||409.3||409.3||409.3|0
1753104660000|2025-07-21 13:31:00|409.3|409.2|409.4|409.2|409.4|409.2|409.3|409.2|837
1753104670000|2025-07-21 13:31:10|409.3|409|409.2|409|409.3|409|409.2|409|1347
1753104680000|2025-07-21 13:31:20|409.4|409.1|409.4|409.2|409.4|409.2|409.4|409.1|3522
1753104710000|2025-07-21 13:31:50|409.3||409.3||409.3||409.3||0
1753104720000|2025-07-21 13:32:00|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|1583
1753104750000|2025-07-21 13:32:30|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1753104770000|2025-07-21 13:32:50|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|740
1753104780000|2025-07-21 13:33:00|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|1335
1753104840000|2025-07-21 13:34:00|||||||||442
1753104850000|2025-07-21 13:34:10|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|1812
1753104860000|2025-07-21 13:34:20|409.6||409.6||409.6||409.6||0
1753104870000|2025-07-21 13:34:30|409.5||409.6||409.6||409.5||0
1753104890000|2025-07-21 13:34:50|409.5||409.5||409.5||409.5||0
1753104900000|2025-07-21 13:35:00|409.6||409.5||409.6||409.5||0
1753104910000|2025-07-21 13:35:10|409.6||409.6||409.6||409.6||0
1753104930000|2025-07-21 13:35:30|409.5||409.6||409.6||409.5||0
1753104940000|2025-07-21 13:35:40||409.5||409.5||409.5||409.5|0
1753104960000|2025-07-21 13:36:00|409.5|409.4|409.6|409.4|409.6|409.4|409.5|409.4|2237
1753104980000|2025-07-21 13:36:20|409.5||409.5||409.5||409.5||122
1753104990000|2025-07-21 13:36:30|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|625
1753105000000|2025-07-21 13:36:40|409.5|409.4|409.5|409.3|409.5|409.4|409.5|409.3|3140
1753105020000|2025-07-21 13:37:00|||||||||837
1753105040000|2025-07-21 13:37:20|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|3375
1753105060000|2025-07-21 13:37:40|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1753105080000|2025-07-21 13:38:00|||||||||837
1753105100000|2025-07-21 13:38:20|409.8||409.8||409.8||409.8||866
1753105110000|2025-07-21 13:38:30||409.7||409.7||409.7||409.7|0
1753105120000|2025-07-21 13:38:40|409.9|409.8|410|409.8|410|409.8|409.9|409.8|1110
1753105130000|2025-07-21 13:38:50|409.9|409.9|409.9|409.8|409.9|409.9|409.9|409.8|0
1753105140000|2025-07-21 13:39:00|409.7|409.7|409.6|409.5|409.7|409.7|409.6|409.5|2573
1753105160000|2025-07-21 13:39:20|409.7||409.7||409.7||409.7||0
1753105180000|2025-07-21 13:39:40|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|0
1753105200000|2025-07-21 13:40:00|||||||||922
1753105210000|2025-07-21 13:40:10|409.5||409.6||409.6||409.5||0
1753105220000|2025-07-21 13:40:20||409.5||409.5||409.5||409.5|13
1753105240000|2025-07-21 13:40:40|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|370
1753105260000|2025-07-21 13:41:00|||||||||837
1753105270000|2025-07-21 13:41:10|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1753105290000|2025-07-21 13:41:30|409.7||409.7||409.7||409.7||924
1753105360000|2025-07-21 13:42:40|409.8|409.6|409.9|409.8|409.9|409.8|409.8|409.6|1517
1753105370000|2025-07-21 13:42:50|410||410||410||410||0
1753105380000|2025-07-21 13:43:00|||||||||837
1753105390000|2025-07-21 13:43:10||409.9||409.9||409.9||409.9|0
1753105400000|2025-07-21 13:43:20||409.8||409.8||409.8||409.8|2470
1753105420000|2025-07-21 13:43:40|409.9|409.7|409.8|409.7|409.9|409.7|409.8|409.7|734
1753105430000|2025-07-21 13:43:50|409.9||409.9||409.9||409.9||0
1753105440000|2025-07-21 13:44:00|||||||||837
1753105470000|2025-07-21 13:44:30||409.8||409.8||409.8||409.8|0
1753105500000|2025-07-21 13:45:00|||||||||837
1753105510000|2025-07-21 13:45:10|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|2357
1753105520000|2025-07-21 13:45:20|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|140
1753105550000|2025-07-21 13:45:50|409.8|409.6|409.9|409.7|409.9|409.7|409.8|409.6|2789
1753105560000|2025-07-21 13:46:00|409.8||409.9||409.9||409.8||837
1753105610000|2025-07-21 13:46:50||409.8||409.8||409.8||409.8|0
1753105620000|2025-07-21 13:47:00|||||||||837
1753105640000|2025-07-21 13:47:20|410|409.9|410|409.9|410|409.9|410|409.9|370
1753105670000|2025-07-21 13:47:50|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|85
1753105680000|2025-07-21 13:48:00|||||||||837
1753105690000|2025-07-21 13:48:10|409.8|409.7|409.8|409.6|409.8|409.7|409.8|409.6|1336
1753105730000|2025-07-21 13:48:50|409.9|409.8|410|409.8|410|409.8|409.9|409.8|370
1753105740000|2025-07-21 13:49:00|409.9||410||410||409.9||837
1753105790000|2025-07-21 13:49:50||409.9||409.9||409.9||409.9|0
1753105800000|2025-07-21 13:50:00|||||||||837
1753105810000|2025-07-21 13:50:10|||||||||370
1753105820000|2025-07-21 13:50:20|410.1|410|410.1|409.9|410.1|410|410.1|409.9|0
1753105840000|2025-07-21 13:50:40||410||410||410||410|1343
1753105860000|2025-07-21 13:51:00|||||||||837
1753105880000|2025-07-21 13:51:20|410.2||410.2||410.2||410.2||1195
1753105890000|2025-07-21 13:51:30|410.1||410.2||410.2||410.1||0
1753105910000|2025-07-21 13:51:50|410|409.9|410|409.9|410|409.9|410|409.9|1442
1753105920000|2025-07-21 13:52:00|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|1499
1753105930000|2025-07-21 13:52:10|409.8|409.7|409.9|409.7|409.9|409.7|409.8|409.7|0
1753106010000|2025-07-21 13:53:30|409.8||409.8||409.8||409.8||0
1753106040000|2025-07-21 13:54:00||409.6||409.6||409.6||409.6|0
1753106050000|2025-07-21 13:54:10|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|0
1753106090000|2025-07-21 13:54:50|409.8||409.8||409.8||409.8||0
1753106100000|2025-07-21 13:55:00|409.9||409.8||409.9||409.8||1510
1753106140000|2025-07-21 13:55:40||409.6||409.6||409.6||409.6|1404
1753106150000|2025-07-21 13:55:50||409.7||409.7||409.7||409.7|0
1753106160000|2025-07-21 13:56:00|409.9|409.8|410|409.8|410|409.8|409.9|409.8|1487
1753106190000|2025-07-21 13:56:30|||||||||976
1753106220000|2025-07-21 13:57:00|||||||||837
1753106250000|2025-07-21 13:57:30||409.9||409.8||409.9||409.8|1738
1753106280000|2025-07-21 13:58:00|||||||||654
1753106300000|2025-07-21 13:58:20||409.9||409.9||409.9||409.9|0
1753106340000|2025-07-21 13:59:00|||||||||223
1753106390000|2025-07-21 13:59:50|410.1||410.1||410.1||410.1||370
1753106400000|2025-07-21 14:00:00|||||||||837
1753106490000|2025-07-21 14:01:30|410.2|410|410.2|410|410.2|410.1|410.2|410|910
1753106500000|2025-07-21 14:01:40||410.1||410.1||410.1||410.1|0
1753106530000|2025-07-21 14:02:10|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|370
1753106540000|2025-07-21 14:02:20|410.4|410.3|410.4|410.2|410.4|410.3|410.4|410.2|2174
1753106550000|2025-07-21 14:02:30|||||||||69
1753106560000|2025-07-21 14:02:40|410.3||410.3||410.3||410.3||992
1753106570000|2025-07-21 14:02:50|410.4||410.4||410.4||410.4||627
1753106580000|2025-07-21 14:03:00|410.3|410.1|410.3|410.1|410.3|410.1|410.2|410.1|0
1753106590000|2025-07-21 14:03:10|||||||||2174
1753106600000|2025-07-21 14:03:20|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|740
1753106640000|2025-07-21 14:04:00|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|2960
1753106660000|2025-07-21 14:04:20|410.6|410.5|410.7|410.6|410.7|410.6|410.6|410.5|1480
1753106670000|2025-07-21 14:04:30||410.5||410.5||410.5||410.5|0
1753106710000|2025-07-21 14:05:10||410.6||410.6||410.6||410.6|0
1753106750000|2025-07-21 14:05:50|||||||||370
1753106760000|2025-07-21 14:06:00|410.5|410.4|410.6|410.4|410.6|410.5|410.5|410.4|0
1753106770000|2025-07-21 14:06:10|410.5||410.5||410.6||410.5||0
1753106860000|2025-07-21 14:07:40|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|1850
1753106890000|2025-07-21 14:08:10|410.7||410.7||410.7||410.7||370
1753106900000|2025-07-21 14:08:20||410.6||410.6||410.6||410.6|996
1753106920000|2025-07-21 14:08:40|||||||||198
1753106940000|2025-07-21 14:09:00|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|708
1753106980000|2025-07-21 14:09:40|410.7|410.6|410.6|410.5|410.7|410.6|410.6|410.5|1274
1753107000000|2025-07-21 14:10:00|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|2436
1753107130000|2025-07-21 14:12:10|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|4409
1753107190000|2025-07-21 14:13:10||410.4||410.5||410.5||410.4|0
1753107210000|2025-07-21 14:13:30|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|1029
1753107240000|2025-07-21 14:14:00|410.6|410.5|410.6|410.4|410.6|410.5|410.5|410.4|1469
1753107260000|2025-07-21 14:14:20|410.4|410.3|410.4|410.2|410.4|410.3|410.3|410.2|740
1753107310000|2025-07-21 14:15:10|410.3||410.3||410.3||410.3||1212
1753107400000|2025-07-21 14:16:40|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1753107470000|2025-07-21 14:17:50|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1166
1753107500000|2025-07-21 14:18:20|||||||||1468
1753107560000|2025-07-21 14:19:20|||||||||1848
1753107600000|2025-07-21 14:20:00|||||||||1994
1753107610000|2025-07-21 14:20:10|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1753107620000|2025-07-21 14:20:20|410.3|410.2|410.4|410.2|410.4|410.2|410.3|410.2|1
1753107680000|2025-07-21 14:21:20|410.3|410|410.2|410|410.3|410|410.2|410|415
1753107700000|2025-07-21 14:21:40||410.1||410.1||410.1||410.1|0
1753107710000|2025-07-21 14:21:50||410||410||410||410|0
1753107740000|2025-07-21 14:22:20||410.1||410.1||410.1||410.1|0
1753107870000|2025-07-21 14:24:30|||||||||851
1753107900000|2025-07-21 14:25:00|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|1300
1753107950000|2025-07-21 14:25:50|410.3||410.3||410.3||410.3||0
1753107970000|2025-07-21 14:26:10|||||||||2355
1753108090000|2025-07-21 14:28:10|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|991
1753108190000|2025-07-21 14:29:50|||||||||2719
1753108220000|2025-07-21 14:30:20|||||||||2500
1753108260000|2025-07-21 14:31:00|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|1850
1753108310000|2025-07-21 14:31:50|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|1602
1753108320000|2025-07-21 14:32:00||410.2||410.2||410.2||410.2|1058
1753108350000|2025-07-21 14:32:30||410.3||410.3||410.3||410.3|1690
1753108420000|2025-07-21 14:33:40|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1753108440000|2025-07-21 14:34:00|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1753108460000|2025-07-21 14:34:20||410||410||410||410|0
1753108480000|2025-07-21 14:34:40|410.1||410.1||410.1||410.1||0
1753108530000|2025-07-21 14:35:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|2501
1753108600000|2025-07-21 14:36:40|410.1|410|410.1|410|410.1|410|410.1|410|0
1753108620000|2025-07-21 14:37:00|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|740
1753108630000|2025-07-21 14:37:10|410.1|410|410.1|410|410.1|410|410.1|410|381
1753108640000|2025-07-21 14:37:20|410|409.9|410|409.9|410|409.9|410|409.9|0
1753108670000|2025-07-21 14:37:50|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1753108690000|2025-07-21 14:38:10|||||||||2097
1753108720000|2025-07-21 14:38:40|410|409.9|410|409.9|410|409.9|410|409.9|3209
1753108810000|2025-07-21 14:40:10|||||||||1353
1753108840000|2025-07-21 14:40:40|410.1|410|410.1|410|410.1|410|410.1|410|0
1753108890000|2025-07-21 14:41:30|410.2||410.2||410.2||410.2||3392
1753108910000|2025-07-21 14:41:50|410.1||410.2||410.2||410.1||0
1753108930000|2025-07-21 14:42:10|410.1|409.9|410.1|409.9|410.1|409.9|410|409.9|591
1753108940000|2025-07-21 14:42:20||410||410||410||410|0
1753108950000|2025-07-21 14:42:30||409.9||409.9||409.9||409.9|1476
1753108990000|2025-07-21 14:43:10||410||410||410||410|0
1753109000000|2025-07-21 14:43:20|||||||||1186
1753109020000|2025-07-21 14:43:40|||||||||1000
1753109030000|2025-07-21 14:43:50|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|370
1753109070000|2025-07-21 14:44:30|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1043
1753109100000|2025-07-21 14:45:00|||||||||1087
1753109120000|2025-07-21 14:45:20|||||||||1496
1753109200000|2025-07-21 14:46:40|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|1337
1753109360000|2025-07-21 14:49:20|||||||||1300
1753109400000|2025-07-21 14:50:00|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|1337
1753109490000|2025-07-21 14:51:30||410.3||410.3||410.3||410.3|1039
1753109500000|2025-07-21 14:51:40||410.4||410.4||410.4||410.4|0
1753109520000|2025-07-21 14:52:00|410.6||410.6||410.6||410.6||796
1753109590000|2025-07-21 14:53:10|410.5|410.5|410.6|410.4|410.6|410.5|410.5|410.4|2961
1753109610000|2025-07-21 14:53:30|410.5||410.5||410.5||410.5||0
1753109640000|2025-07-21 14:54:00|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1753109650000|2025-07-21 14:54:10|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1217
1753109700000|2025-07-21 14:55:00|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|1178
1753109710000|2025-07-21 14:55:10||410.2||410.2||410.2||410.2|1343
1753109720000|2025-07-21 14:55:20|||||||||2719
1753109740000|2025-07-21 14:55:40||410.3||410.2||410.3||410.2|0
1753109770000|2025-07-21 14:56:10|410.3||410.3||410.3||410.3||0
1753109790000|2025-07-21 14:56:30|410.2|410.1|410.1|410|410.2|410.1|410.1|410|2030
1753109820000|2025-07-21 14:57:00|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|3953
1753109880000|2025-07-21 14:58:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1753109950000|2025-07-21 14:59:10|||||||||1820
1753109990000|2025-07-21 14:59:50|||||||||2558
1753110030000|2025-07-21 15:00:30|410.4||410.4||410.4||410.4||0
1753110040000|2025-07-21 15:00:40|410.3|410.3|410.4|410.3|410.4|410.3|410.3|410.3|0
1753110050000|2025-07-21 15:00:50||410.2||410.2||410.2||410.2|0
1753110060000|2025-07-21 15:01:00||410.3||410.3||410.3||410.3|0
1753110090000|2025-07-21 15:01:30|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1753110120000|2025-07-21 15:02:00|410.2|410.1|410.2|410|410.2|410.1|410.2|410|1050
1753110160000|2025-07-21 15:02:40|410.1||410.1||410.1||410.1||0
1753110170000|2025-07-21 15:02:50||409.9||409.9||409.9||409.9|2719
1753110180000|2025-07-21 15:03:00||410||410||410||410|0
1753110190000|2025-07-21 15:03:10|410.2||410.1||410.2||410.1||827
1753110270000|2025-07-21 15:04:30||409.9||409.9||409.9||409.9|0
1753110300000|2025-07-21 15:05:00|410.2|410|410.2|410.1|410.2|410.1|410.2|410|2719
1753110320000|2025-07-21 15:05:20|410.1|410|410.1|410|410.1|410|410.1|410|2424
1753110350000|2025-07-21 15:05:50|409.9|409.8|410|409.8|410|409.8|409.9|409.8|1398
1753110420000|2025-07-21 15:07:00||409.9||409.9||409.9||409.9|0
1753110440000|2025-07-21 15:07:20||409.8||409.8||409.8||409.8|602
1753110480000|2025-07-21 15:08:00||409.9||409.9||409.9||409.9|0
1753110490000|2025-07-21 15:08:10|409.9|409.8|410|409.8|410|409.8|409.9|409.8|1086
1753110510000|2025-07-21 15:08:30|409.9||409.9||409.9||409.9||0
1753110580000|2025-07-21 15:09:40|410|409.9|410|409.9|410|409.9|410|409.9|1439
1753110600000|2025-07-21 15:10:00|||||||||1110
1753110660000|2025-07-21 15:11:00|410.1||410||410.1||410||1400
1753110690000|2025-07-21 15:11:30|410.1|410|410.1|410|410.1|410|410.1|410|3318
1753110740000|2025-07-21 15:12:20|410|409.9|410|409.9|410|409.9|410|409.9|1322
1753110840000|2025-07-21 15:14:00|410.1|410|410.1|410|410.1|410|410.1|410|3737
1753110860000|2025-07-21 15:14:20|410.2||410.2||410.2||410.2||1
1753110870000|2025-07-21 15:14:30||410.1||410.1||410.1||410.1|0
1753110900000|2025-07-21 15:15:00|410.4|410.2|410.3|410.2|410.4|410.2|410.3|410.2|370
1753110930000|2025-07-21 15:15:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410|0
1753111020000|2025-07-21 15:17:00|||||||||914
1753111060000|2025-07-21 15:17:40|||||||||191
1753111080000|2025-07-21 15:18:00|410.1|410|410.1|410|410.1|410|410.1|410|389
1753111180000|2025-07-21 15:19:40|||||||||446
1753111200000|2025-07-21 15:20:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|2073
1753111210000|2025-07-21 15:20:10|410.2|410.1|410.1|410|410.2|410.1|410.1|410|0
1753111250000|2025-07-21 15:20:50|410|409.9|410|409.9|410|409.9|410|409.9|0
1753111260000|2025-07-21 15:21:00|410.1|410|410.1|410|410.1|410|410.1|410|2
1753111280000|2025-07-21 15:21:20|||||||||501
1753111300000|2025-07-21 15:21:40|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|812
1753111350000|2025-07-21 15:22:30|410.1|410|410.1|410|410.1|410|410.1|410|0
1753111360000|2025-07-21 15:22:40|410.2||410.1||410.2||410.1||0
1753111400000|2025-07-21 15:23:20|410.2||410.2||410.2||410.2||0
1753111410000|2025-07-21 15:23:30|410.1||410.1||410.2||410.1||1260
1753111440000|2025-07-21 15:24:00|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1753111450000|2025-07-21 15:24:10|||||||||3
1753111470000|2025-07-21 15:24:30|410.3||410.3||410.3||410.3||574
1753111500000|2025-07-21 15:25:00|410.2||410.2||410.2||410.2||0
1753111530000|2025-07-21 15:25:30|||||||||57
1753111540000|2025-07-21 15:25:40|||||||||953
1753111560000|2025-07-21 15:26:00|||||||||962
1753111570000|2025-07-21 15:26:10|||||||||94
1753111580000|2025-07-21 15:26:20|410.1|410|410.2|410.1|410.2|410.1|410.1|410|0
1753111590000|2025-07-21 15:26:30|||||||||740
1753111600000|2025-07-21 15:26:40|||||||||1436
1753111650000|2025-07-21 15:27:30|||||||||1105
1753111660000|2025-07-21 15:27:40|410.1|409.9|410.1|410|410.1|410|410.1|409.9|2461
1753111670000|2025-07-21 15:27:50|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|1571
1753111680000|2025-07-21 15:28:00|410.1|410|410.1|410|410.1|410|410.1|410|0
1753111700000|2025-07-21 15:28:20|410.2||410.2||410.2||410.1||0
1753111710000|2025-07-21 15:28:30|410.1||410.1||410.2||410.1||0
1753111720000|2025-07-21 15:28:40|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|3125
1753111740000|2025-07-21 15:29:00|410.3|410.2|410.4|410.2|410.4|410.3|410.3|410.2|0
1753111750000|2025-07-21 15:29:10|410.3||410.3||410.3||410.3||0
1753111780000|2025-07-21 15:29:40|410.2|410|410.3|410.2|410.3|410.2|410.2|410|1772
1753111790000|2025-07-21 15:29:50|410.2|410.1|410.2|409.9|410.2|410.2|410.1|409.7|10145
1753167620000|2025-07-22 07:00:20|410.9|410.3|411.4|410.8|411.4|410.9|410.9|410.3|982
1753167630000|2025-07-22 07:00:30|411.5|410.9|411.5|411|411.5|411|411.5|410.9|0
1753167640000|2025-07-22 07:00:40|411.3|410.9|411.3|410.9|411.3|410.9|411.3|410.9|0
1753167650000|2025-07-22 07:00:50|411.4|411|411.5|411|411.5|411|411.4|411|0
1753167660000|2025-07-22 07:01:00||411.1||411.1||411.1||411.1|0
1753167670000|2025-07-22 07:01:10|411.6|411.3|411.6|411.3|411.6|411.4|411.6|411.3|0
1753167680000|2025-07-22 07:01:20|411.8|411.4|411.6|411.2|411.9|411.5|411.4|411.1|0
1753167700000|2025-07-22 07:01:40|411.7|411.3|411.7|411.3|411.7|411.3|411.7|411.3|0
1753167710000|2025-07-22 07:01:50|411.6|411.2|411.6|411.2|411.6|411.2|411.6|411.2|0
1753167720000|2025-07-22 07:02:00|411.5||411.5||411.5||411.5||0
1753167740000|2025-07-22 07:02:20|411.2|411|411.2|411|411.2|411|411.2|411|983
1753167750000|2025-07-22 07:02:30|410.7|410.3|410.7|410.3|410.7|410.3|410.7|410.3|739
1753167760000|2025-07-22 07:02:40||410.4||410.4||410.4||410.4|0
1753167770000|2025-07-22 07:02:50|410.8||410.8||410.8||410.8||313
1753167780000|2025-07-22 07:03:00|410.9||410.9||410.9||410.9||0
1753167790000|2025-07-22 07:03:10|411|410.6|411.1|410.7|411.1|410.7|411|410.6|486
1753167840000|2025-07-22 07:04:00|410.9|410.6|411.1|410.8|411.1|410.8|410.8|410.6|1588
1753167850000|2025-07-22 07:04:10||410.7||410.9||410.9||410.7|0
1753167860000|2025-07-22 07:04:20||410.8||410.8||410.8||410.8|0
1753167870000|2025-07-22 07:04:30||410.9||410.9||410.9||410.9|0
1753167900000|2025-07-22 07:05:00|411.3|411|411.3|411|411.3|411|411.3|411|0
1753167910000|2025-07-22 07:05:10|411.1|410.9|411|410.7|411.1|410.9|411|410.7|3537
1753167920000|2025-07-22 07:05:20|||||||||110
1753167930000|2025-07-22 07:05:30|411.2|410.8|411.4|411|411.4|411|411.2|410.8|1724
1753167940000|2025-07-22 07:05:40|411.5|411.1|411.5|411.1|411.5|411.1|411.5|411.1|0
1753167960000|2025-07-22 07:06:00|411.6|411.3|411.7|411.4|411.7|411.4|411.6|411.3|0
1753167970000|2025-07-22 07:06:10|411.5|411.2|411.4|411.1|411.5|411.2|411.3|411.1|300
1753167980000|2025-07-22 07:06:20|411.3|411|411.2|411|411.3|411|411.2|411|1820
1753168010000|2025-07-22 07:06:50|410.9|410.7|411|410.7|411|410.7|410.9|410.7|0
1753168030000|2025-07-22 07:07:10|411.1|410.8|411.1|410.8|411.1|410.8|411.1|410.8|520
1753168040000|2025-07-22 07:07:20|411||411.1||411.1||411||0
1753168060000|2025-07-22 07:07:40||410.9||410.9||410.9||410.9|0
1753168110000|2025-07-22 07:08:30|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|1141
1753168190000|2025-07-22 07:09:50|410.8|410.6|410.7|410.6|410.8|410.6|410.7|410.6|1970
1753168200000|2025-07-22 07:10:00|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1753168210000|2025-07-22 07:10:10|410.6|410.4|410.7|410.4|410.7|410.4|410.6|410.4|1468
1753168220000|2025-07-22 07:10:20|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|987
1753168240000|2025-07-22 07:10:40|410.9||410.9||410.9||410.9||0
1753168260000|2025-07-22 07:11:00|411|410.8|411.2|410.9|411.2|410.9|411|410.8|1821
1753168270000|2025-07-22 07:11:10|411.3|411|411.4|411.1|411.4|411.1|411.3|411|0
1753168290000|2025-07-22 07:11:30|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|625
1753168300000|2025-07-22 07:11:40|411.6|411.4|411.7|411.5|411.7|411.5|411.6|411.4|0
1753168310000|2025-07-22 07:11:50|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|980
1753168320000|2025-07-22 07:12:00|411.4|411.2|411.5|411.2|411.5|411.2|411.4|411.2|3266
1753168360000|2025-07-22 07:12:40|411.6|411.3|411.5|411.3|411.6|411.3|411.5|411.3|0
1753168370000|2025-07-22 07:12:50|411.6||411.6||411.6||411.6||0
1753168380000|2025-07-22 07:13:00|411.5|411.1|411.3|411.1|411.5|411.1|411.3|411.1|950
1753168460000|2025-07-22 07:14:20|411.2|410.9|411.2|410.9|411.2|410.9|411.2|410.9|707
1753168470000|2025-07-22 07:14:30|411.1|410.7|410.9|410.6|411.1|410.7|410.9|410.6|0
1753168480000|2025-07-22 07:14:40|410.8||410.8||410.8||410.8||0
1753168500000|2025-07-22 07:15:00|410.7|410.5|410.4|410.2|410.7|410.5|410.4|410.1|0
1753168530000|2025-07-22 07:15:30|410.5|410.3|410.4|410.2|410.5|410.3|410.4|410.2|226
1753168540000|2025-07-22 07:15:40|410.5||410.5||410.5||410.5||0
1753168550000|2025-07-22 07:15:50|410.4||410.4||410.4||410.4||0
1753168570000|2025-07-22 07:16:10|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|616
1753168590000|2025-07-22 07:16:30|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1753168610000|2025-07-22 07:16:50|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1753168650000|2025-07-22 07:17:30|410.8|410.6|410.9|410.7|410.9|410.7|410.8|410.6|2422
1753168680000|2025-07-22 07:18:00|411||410.9||411||410.9||0
1753168690000|2025-07-22 07:18:10|411||411||411||411||0
1753168700000|2025-07-22 07:18:20|410.9||411||411||410.9||0
1753168720000|2025-07-22 07:18:40|411.1|410.8|411.1|410.9|411.1|410.9|411.1|410.8|1043
1753168740000|2025-07-22 07:19:00|411.2|411|411.3|411|411.3|411|411.2|411|0
1753168790000|2025-07-22 07:19:50|411|410.8|411|410.8|411|410.8|411|410.8|0
1753168830000|2025-07-22 07:20:30|||||||||3800
1753168920000|2025-07-22 07:22:00|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|900
1753168930000|2025-07-22 07:22:10|411|410.7|410.9|410.7|411|410.7|410.9|410.7|401
1753168950000|2025-07-22 07:22:30|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1753169010000|2025-07-22 07:23:30|411|410.8|411|410.8|411|410.8|411|410.8|2491
1753169050000|2025-07-22 07:24:10|411.1|410.9|411.1|410.9|411.1|411|411.1|410.9|92
1753169110000|2025-07-22 07:25:10||411||411||411||411|0
1753169150000|2025-07-22 07:25:50|411.2||411.2||411.2||411.2||0
1753169240000|2025-07-22 07:27:20|411|410.9|411|410.9|411|410.9|411|410.9|576
1753169250000|2025-07-22 07:27:30|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|173
1753169260000|2025-07-22 07:27:40|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|615
1753169290000|2025-07-22 07:28:10|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1753169300000|2025-07-22 07:28:20|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1753169330000|2025-07-22 07:28:50||410.5||410.4||410.5||410.4|979
1753169340000|2025-07-22 07:29:00|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|0
1753169360000|2025-07-22 07:29:20|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1753169370000|2025-07-22 07:29:30|||||||||283
1753169400000|2025-07-22 07:30:00|410.3|410|410.3|410|410.3|410|410.3|410|150
1753169410000|2025-07-22 07:30:10|410.2|410.1|410.2|410|410.2|410.1|410.2|410|0
1753169430000|2025-07-22 07:30:30|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|679
1753169440000|2025-07-22 07:30:40|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|629
1753169450000|2025-07-22 07:30:50|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|389
1753169460000|2025-07-22 07:31:00|410.1|410|410.3|410.1|410.3|410.1|410.1|410|242
1753169600000|2025-07-22 07:33:20|410.2|409.9|410|409.9|410.2|409.9|410|409.9|150
1753169610000|2025-07-22 07:33:30|410.1|410|410.1|410|410.1|410|410.1|410|0
1753169620000|2025-07-22 07:33:40|410.2|410.1|410.3|410.1|410.3|410.1|410.2|410.1|1968
1753169640000|2025-07-22 07:34:00|410.2|410.2|410.2|410|410.2|410.2|410.1|410|911
1753169690000|2025-07-22 07:34:50|410.1||410.1||410.1||410.1||0
1753169700000|2025-07-22 07:35:00|410|409.7|410|409.9|410|409.9|409.9|409.7|4840
1753169760000|2025-07-22 07:36:00|410.1|410|410.1|410|410.1|410|410.1|410|803
1753169770000|2025-07-22 07:36:10|410.2||410.2||410.2||410.2||616
1753169820000|2025-07-22 07:37:00|410.3|410.1|410.3|410.1|410.3|410.2|410.3|410.1|1837
1753169830000|2025-07-22 07:37:10||410.2||410.2||410.2||410.2|676
1753169840000|2025-07-22 07:37:20|410.4||410.4||410.4||410.4||0
1753169860000|2025-07-22 07:37:40|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1753169870000|2025-07-22 07:37:50|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|158
1753169880000|2025-07-22 07:38:00|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|397
1753169930000|2025-07-22 07:38:50|410.6||410.6||410.6||410.6||0
1753169940000|2025-07-22 07:39:00|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|513
1753169950000|2025-07-22 07:39:10|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|1428
1753169960000|2025-07-22 07:39:20|410.6||410.6||410.6||410.6||0
1753169990000|2025-07-22 07:39:50|410.5|410.2|410.4|410.2|410.5|410.2|410.4|410.2|1132
1753170000000|2025-07-22 07:40:00|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|0
1753170010000|2025-07-22 07:40:10|410.2|410|410.2|410|410.2|410|410.2|410|0
1753170020000|2025-07-22 07:40:20|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|2136
1753170030000|2025-07-22 07:40:30|410.4|410.2|410.5|410.2|410.5|410.2|410.4|410.2|838
1753170040000|2025-07-22 07:40:40|410.4||410.4||410.4||410.4||0
1753170150000|2025-07-22 07:42:30|410.3||410.3||410.3||410.3||0
1753170260000|2025-07-22 07:44:20|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|2410
1753170280000|2025-07-22 07:44:40|410.3||410.3||410.3||410.3||495
1753170290000|2025-07-22 07:44:50|410.2||410.2||410.2||410.2||0
1753170300000|2025-07-22 07:45:00|410.3||410.3||410.3||410.3||0
1753170310000|2025-07-22 07:45:10|410.2||410.2||410.2||410.2||0
1753170340000|2025-07-22 07:45:40|410.1|410|410.1|410|410.1|410|410.1|410|1445
1753170410000|2025-07-22 07:46:50|410|409.9|410|409.9|410|409.9|410|409.9|1046
1753170450000|2025-07-22 07:47:30|410.2|410|410.2|410|410.2|410|410.2|410|684
1753170470000|2025-07-22 07:47:50|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|1495
1753170540000|2025-07-22 07:49:00|410||410||410||410||227
1753170550000|2025-07-22 07:49:10|410.1||410.2||410.2||410.1||327
1753170590000|2025-07-22 07:49:50||410||410||410||410|0
1753170600000|2025-07-22 07:50:00|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|615
1753170620000|2025-07-22 07:50:20|410.2|410|410.2|410|410.2|410|410.2|410|150
1753170630000|2025-07-22 07:50:30|410.1||410.1||410.1||410.1||0
1753170720000|2025-07-22 07:52:00|410.2||410.2||410.2||410.2||0
1753170730000|2025-07-22 07:52:10||410.1||410.1||410.1||410.1|0
1753170740000|2025-07-22 07:52:20|410.3|410.3|410.5|410.3|410.5|410.3|410.3|410.3|299
1753170760000|2025-07-22 07:52:40|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1011
1753170830000|2025-07-22 07:53:50|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|1042
1753170840000|2025-07-22 07:54:00|410.5||410.5||410.5||410.5||327
1753170930000|2025-07-22 07:55:30|410.4|410.2|410.3|410.2|410.4|410.2|410.3|410.2|2293
1753170950000|2025-07-22 07:55:50|410.4||410.4||410.4||410.4||0
1753170970000|2025-07-22 07:56:10|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|361
1753171050000|2025-07-22 07:57:30||410.4||410.4||410.4||410.4|0
1753171060000|2025-07-22 07:57:40|410.4|410.3|410.5|410.3|410.5|410.3|410.4|410.3|1295
1753171120000|2025-07-22 07:58:40|410.4||410.5||410.5||410.4||801
1753171200000|2025-07-22 08:00:00|410.4|410.4|410.5|410.3|410.5|410.4|410.4|410.3|663
1753171220000|2025-07-22 08:00:20|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|222
1753171230000|2025-07-22 08:00:30|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1753171240000|2025-07-22 08:00:40|410.6||410.7||410.7||410.6||0
1753171260000|2025-07-22 08:01:00|410.6||410.7||410.7||410.6||0
1753171270000|2025-07-22 08:01:10|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|2992
1753171310000|2025-07-22 08:01:50|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|335
1753171330000|2025-07-22 08:02:10|410.7||410.7||410.7||410.7||1649
1753171400000|2025-07-22 08:03:20|410.8||410.8||410.8||410.8||267
1753171420000|2025-07-22 08:03:40|410.7||410.7||410.7||410.7||0
1753171430000|2025-07-22 08:03:50|410.6||410.7||410.7||410.6||0
1753171450000|2025-07-22 08:04:10|410.8||410.8||410.8||410.8||0
1753171470000|2025-07-22 08:04:30|410.7||410.7||410.7||410.7||0
1753171500000|2025-07-22 08:05:00|410.6||410.6||410.6||410.6||0
1753171510000|2025-07-22 08:05:10|410.7||410.7||410.7||410.7||1249
1753171560000|2025-07-22 08:06:00|410.5|410.3|410.3|410.2|410.5|410.3|410.3|410.2|2033
1753171590000|2025-07-22 08:06:30|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1753171640000|2025-07-22 08:07:20|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1753171650000|2025-07-22 08:07:30|410.4|410.3|410.4|410.2|410.4|410.3|410.4|410.2|477
1753171690000|2025-07-22 08:08:10|410.5|410.3|410.6|410.4|410.6|410.4|410.5|410.3|2580
1753171720000|2025-07-22 08:08:40|410.5|410.3|410.4|410.3|410.5|410.3|410.4|410.3|391
1753171730000|2025-07-22 08:08:50|410.5||410.5||410.5||410.5||327
1753171740000|2025-07-22 08:09:00|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|327
1753171750000|2025-07-22 08:09:10|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|150
1753171800000|2025-07-22 08:10:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1950
1753171940000|2025-07-22 08:12:20||410.1||410.1||410.1||410.1|1484
1753171960000|2025-07-22 08:12:40|410.4|410.2|410.4|410.3|410.4|410.3|410.4|410.2|1677
1753172020000|2025-07-22 08:13:40|410.5|410.4|410.7|410.5|410.7|410.5|410.5|410.4|1790
1753172030000|2025-07-22 08:13:50|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1753172080000|2025-07-22 08:14:40|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|520
1753172100000|2025-07-22 08:15:00|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|1249
1753172110000|2025-07-22 08:15:10|410.8||410.9||410.9||410.8||1501
1753172120000|2025-07-22 08:15:20||410.7||410.7||410.7||410.7|0
1753172130000|2025-07-22 08:15:30|411|410.8|411|410.8|411|410.8|411|410.8|0
1753172190000|2025-07-22 08:16:30|410.9||410.9||410.9||410.9||0
1753172210000|2025-07-22 08:16:50|410.8|410.7|410.9|410.7|410.9|410.7|410.8|410.7|1295
1753172250000|2025-07-22 08:17:30|410.8||410.8||410.8||410.8||2970
1753172260000|2025-07-22 08:17:40|410.9||410.9||410.9||410.9||236
1753172290000|2025-07-22 08:18:10|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1753172300000|2025-07-22 08:18:20|410.8|410.7|410.9|410.7|410.9|410.7|410.8|410.7|2419
1753172310000|2025-07-22 08:18:30|411|410.9|411.2|411|411.2|411|411|410.9|1014
1753172320000|2025-07-22 08:18:40|411|410.8|411|410.8|411|410.8|411|410.8|1019
1753172330000|2025-07-22 08:18:50|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1753172340000|2025-07-22 08:19:00|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1753172400000|2025-07-22 08:20:00|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|1993
1753172410000|2025-07-22 08:20:10||410.8||410.8||410.8||410.8|0
1753172420000|2025-07-22 08:20:20|411|410.9|411.1|410.9|411.1|410.9|411|410.9|103
1753172470000|2025-07-22 08:21:10|411.2|411|411.3|411.1|411.3|411.1|411.2|411|2153
1753172480000|2025-07-22 08:21:20|||||||||274
1753172520000|2025-07-22 08:22:00|411.2|411|411.1|411|411.2|411|411.1|411|1059
1753172530000|2025-07-22 08:22:10|411|410.9|411.1|410.9|411.1|410.9|411|410.9|1735
1753172610000|2025-07-22 08:23:30|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|777
1753172620000|2025-07-22 08:23:40|411||411||411||411||190
1753172750000|2025-07-22 08:25:50|||||||||327
1753172780000|2025-07-22 08:26:20|411.1|411|411.1|411|411.1|411|411.1|411|1403
1753172800000|2025-07-22 08:26:40|411.2||411.2||411.2||411.2||194
1753172830000|2025-07-22 08:27:10|411.1||411.1||411.1||411.1||0
1753172840000|2025-07-22 08:27:20|411|410.9|411|410.9|411|410.9|411|410.9|150
1753172850000|2025-07-22 08:27:30|411.1||411.1||411.1||411||0
1753172870000|2025-07-22 08:27:50|411||411.1||411.1||411||137
1753172960000|2025-07-22 08:29:20|411||411||411||411||0
1753172970000|2025-07-22 08:29:30|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1098
1753173000000|2025-07-22 08:30:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|898
1753173010000|2025-07-22 08:30:10|410.7||410.7||410.7||410.7||0
1753173050000|2025-07-22 08:30:50|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|1186
1753173060000|2025-07-22 08:31:00|410.9|410.8|411|410.8|411|410.8|410.9|410.8|373
1753173070000|2025-07-22 08:31:10||410.9||410.8||410.9||410.8|55
1753173140000|2025-07-22 08:32:20|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|1114
1753173200000|2025-07-22 08:33:20|410.9||410.9||410.9||410.9||194
1753173320000|2025-07-22 08:35:20|410.8|410.8|410.8|410.7|410.8|410.8|410.8|410.7|1802
1753173330000|2025-07-22 08:35:30|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|188
1753173380000|2025-07-22 08:36:20|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|254
1753173400000|2025-07-22 08:36:40|410.9||410.8||410.9||410.8||0
1753173420000|2025-07-22 08:37:00|||||||||307
1753173450000|2025-07-22 08:37:30|410.9||410.9||410.9||410.9||0
1753173500000|2025-07-22 08:38:20||410.8||410.8||410.8||410.8|0
1753173540000|2025-07-22 08:39:00||410.7||410.7||410.7||410.7|258
1753173580000|2025-07-22 08:39:40|410.8|410.6|411.1|410.9|411.1|410.9|410.8|410.6|1410
1753173600000|2025-07-22 08:40:00|411||411||411||411||0
1753173610000|2025-07-22 08:40:10|411.1||411||411.1||411||0
1753173640000|2025-07-22 08:40:40|411.1||411.1||411.1||411.1||0
1753173730000|2025-07-22 08:42:10|411||411||411||411||0
1753173750000|2025-07-22 08:42:30|411.1||411.1||411.1||411.1||327
1753173760000|2025-07-22 08:42:40|411.2|411.1|411.3|411.1|411.3|411.1|411.2|411.1|1179
1753173790000|2025-07-22 08:43:10|411.2||411.2||411.2||411.2||0
1753173800000|2025-07-22 08:43:20|411|410.9|411|410.9|411.1|410.9|411|410.9|150
1753173810000|2025-07-22 08:43:30|411.1||411||411.1||411||0
1753173820000|2025-07-22 08:43:40||410.8||410.8||410.8||410.8|0
1753173860000|2025-07-22 08:44:20|||||||||1295
1753173900000|2025-07-22 08:45:00|411.1|411|411.2|411|411.2|411|411.1|411|2347
1753173950000|2025-07-22 08:45:50|411.3|411.2|411.5|411.3|411.5|411.3|411.3|411.2|3412
1753173970000|2025-07-22 08:46:10|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|0
1753174030000|2025-07-22 08:47:10|411.5|411.3|411.4|411.3|411.5|411.3|411.4|411.3|0
1753174040000|2025-07-22 08:47:20|411.5||411.5||411.5||411.5||0
1753174110000|2025-07-22 08:48:30|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|0
1753174320000|2025-07-22 08:52:00|411.5||411.6||411.6||411.5||0
1753174340000|2025-07-22 08:52:20|411.7|411.6|411.8|411.7|411.8|411.7|411.7|411.6|1111
1753174350000|2025-07-22 08:52:30||411.6||411.7||411.7||411.6|0
1753174360000|2025-07-22 08:52:40|411.9||411.9||411.9||411.9||106
1753174390000|2025-07-22 08:53:10|412|411.8|412|411.8|412|411.8|412|411.8|327
1753174440000|2025-07-22 08:54:00|412.1|411.9|412.2|412|412.2|412|412.1|411.9|1201
1753174470000|2025-07-22 08:54:30||412.1||412||412.1||412|2570
1753174500000|2025-07-22 08:55:00|412.1||412.2||412.2||412.1||735
1753174540000|2025-07-22 08:55:40|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|1166
1753174550000|2025-07-22 08:55:50|412||412||412||412||0
1753174610000|2025-07-22 08:56:50|||||||||749
1753174630000|2025-07-22 08:57:10|411.9||411.9||411.9||411.9||0
1753174640000|2025-07-22 08:57:20|412||412||412||411.9||0
1753174660000|2025-07-22 08:57:40|||||||||3
1753174740000|2025-07-22 08:59:00|411.9|411.7|411.8|411.7|411.9|411.7|411.8|411.7|546
1753174750000|2025-07-22 08:59:10|411.9||411.9||411.9||411.9||0
1753174760000|2025-07-22 08:59:20|411.8||411.8||411.8||411.8||0
1753174770000|2025-07-22 08:59:30|411.7|411.6|411.8|411.6|411.8|411.6|411.7|411.6|1149
1753174780000|2025-07-22 08:59:40|411.7||411.8||411.8||411.7||0
1753174920000|2025-07-22 09:02:00|411.7||411.7||411.7||411.7||0
1753174930000|2025-07-22 09:02:10|411.6|411.5|411.7|411.5|411.7|411.5|411.6|411.5|2060
1753174940000|2025-07-22 09:02:20|411.6||411.6||411.6||411.6||0
1753174960000|2025-07-22 09:02:40|411.7||411.7||411.7||411.7||371
1753175020000|2025-07-22 09:03:40||411.6||411.5||411.6||411.5|0
1753175060000|2025-07-22 09:04:20|411.6||411.6||411.6||411.6||0
1753175090000|2025-07-22 09:04:50|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|355
1753175220000|2025-07-22 09:07:00|411.4|411.3|411.4|411.2|411.4|411.3|411.4|411.2|176
1753175280000|2025-07-22 09:08:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1753175330000|2025-07-22 09:08:50|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|79
1753175350000|2025-07-22 09:09:10|411.3|411.1|411.1|410.9|411.3|411.1|411|410.8|2022
1753175430000|2025-07-22 09:10:30|411|410.8|410.9|410.8|411|410.8|410.9|410.8|765
1753175450000|2025-07-22 09:10:50|411||411||411||411||1148
1753175490000|2025-07-22 09:11:30||410.9||410.9||410.9||410.9|0
1753175580000|2025-07-22 09:13:00|411.1||411.1||411.1||411.1||0
1753175590000|2025-07-22 09:13:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1335
1753175600000|2025-07-22 09:13:20||410.7||410.7||410.7||410.7|370
1753175610000|2025-07-22 09:13:30|411|410.8|411|410.8|411|410.8|411|410.8|192
1753175630000|2025-07-22 09:13:50||410.9||410.9||410.9||410.9|0
1753175650000|2025-07-22 09:14:10|411.1|411|411.1|411|411.1|411|411.1|411|139
1753175720000|2025-07-22 09:15:20|411.2|410.9|411.1|410.9|411.2|410.9|411.1|410.9|0
1753175790000|2025-07-22 09:16:30|411||411||411.1||411||250
1753175810000|2025-07-22 09:16:50|411.1||411.1||411.1||411.1||0
1753175880000|2025-07-22 09:18:00|411||411||411||411||0
1753175900000|2025-07-22 09:18:20|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.7|1161
1753175930000|2025-07-22 09:18:50|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|1570
1753175940000|2025-07-22 09:19:00|411|410.8|411|410.8|411|410.8|411|410.8|1254
1753175970000|2025-07-22 09:19:30|411.1||411.1||411.1||411.1||0
1753175990000|2025-07-22 09:19:50||410.9||411||411||410.9|0
1753176150000|2025-07-22 09:22:30|411|410.9|411|410.9|411|410.9|411|410.9|0
1753176160000|2025-07-22 09:22:40|411.1|411|411.1|411|411.1|411|411.1|411|0
1753176170000|2025-07-22 09:22:50|||||||||463
1753176180000|2025-07-22 09:23:00|411.2|411.1|411.2|411|411.2|411.1|411.2|411|1295
1753176270000|2025-07-22 09:24:30||411.1||411.1||411.1||411.1|0
1753176480000|2025-07-22 09:28:00|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1753176490000|2025-07-22 09:28:10|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|311
1753176500000|2025-07-22 09:28:20|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|0
1753176540000|2025-07-22 09:29:00|411.1|411|411|410.9|411.1|411|411|410.8|747
1753176580000|2025-07-22 09:29:40|411.1||411.1||411.1||411.1||0
1753176630000|2025-07-22 09:30:30|411.2|411.1|411.4|411.2|411.4|411.2|411.2|411.1|3058
1753176720000|2025-07-22 09:32:00|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1753176780000|2025-07-22 09:33:00|411.2||411.2||411.2||411.2||0
1753176830000|2025-07-22 09:33:50|411.1|411|411.1|411|411.1|411|411.1|411|1118
1753176850000|2025-07-22 09:34:10|411|410.9|411|410.9|411|410.9|411|410.9|0
1753176860000|2025-07-22 09:34:20||410.8||410.8||410.8||410.8|0
1753176890000|2025-07-22 09:34:50|411.6|410.9|411.5|411.4|411.6|411.4|411.5|410.9|107
1753176900000|2025-07-22 09:35:00|411.6||411.6||411.6||411.6||1295
1753176920000|2025-07-22 09:35:20|411.5||411.5||411.5||411.5||0
1753176950000|2025-07-22 09:35:50|411.6||411.6||411.6||411.6||0
1753176960000|2025-07-22 09:36:00|411.5||411.6||411.6||411.5||1614
1753176990000|2025-07-22 09:36:30|411.3|411.2|411.2|411|411.3|411.2|411.2|411|1151
1753177030000|2025-07-22 09:37:10|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1753177070000|2025-07-22 09:37:50|||||||||85
1753177100000|2025-07-22 09:38:20|411.2|411|411.1|411|411.2|411|411.1|411|1058
1753177420000|2025-07-22 09:43:40|410.9|410.8|410.9|410.7|410.9|410.8|410.9|410.7|1883
1753177450000|2025-07-22 09:44:10|411|410.8|411|410.8|411|410.8|411|410.8|963
1753177490000|2025-07-22 09:44:50|410.9|410.7|410.9|410.7|410.9|410.7|410.8|410.7|535
1753177650000|2025-07-22 09:47:30||410.8||410.8||410.8||410.8|0
1753177660000|2025-07-22 09:47:40|411||411||411||411||0
1753177680000|2025-07-22 09:48:00||410.9||410.9||410.9||410.9|127
1753177730000|2025-07-22 09:48:50|411.1||411.1||411.1||411.1||0
1753177790000|2025-07-22 09:49:50|||||||||110
1753177800000|2025-07-22 09:50:00|411||411||411||411||0
1753177830000|2025-07-22 09:50:30|411.1||411.1||411.1||411.1||0
1753177840000|2025-07-22 09:50:40|411|410.8|410.9|410.8|411|410.8|410.9|410.8|2131
1753177850000|2025-07-22 09:50:50|||||||||7
1753177920000|2025-07-22 09:52:00|||||||||1142
1753177930000|2025-07-22 09:52:10|411|410.9|411|410.9|411|410.9|411|410.9|714
1753178010000|2025-07-22 09:53:30|411.1||411.1||411.1||411.1||924
1753178080000|2025-07-22 09:54:40||411||411||411||411|0
1753178140000|2025-07-22 09:55:40|411|410.9|411|410.9|411|410.9|411|410.9|1295
1753178150000|2025-07-22 09:55:50||410.8||410.8||410.8||410.8|0
1753178160000|2025-07-22 09:56:00||410.9||410.9||410.9||410.9|0
1753178170000|2025-07-22 09:56:10|411.1|411|411.1|411|411.1|411|411.1|411|1885
1753178210000|2025-07-22 09:56:50|411.2|411.1|411.3|411.1|411.3|411.1|411.2|411.1|1375
1753178230000|2025-07-22 09:57:10|411.4|411.2|411.4|411.3|411.4|411.3|411.4|411.2|1445
1753178240000|2025-07-22 09:57:20|||||||||218
1753178280000|2025-07-22 09:58:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|150
1753178290000|2025-07-22 09:58:10|411.6||411.6||411.6||411.6||0
1753178300000|2025-07-22 09:58:20|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1753178310000|2025-07-22 09:58:30|411.8|411.6|411.7|411.6|411.8|411.6|411.7|411.6|0
1753178320000|2025-07-22 09:58:40|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|150
1753178330000|2025-07-22 09:58:50||411.4||411.4||411.4||411.4|1270
1753178350000|2025-07-22 09:59:10|411.5||411.5||411.5||411.5||0
1753178360000|2025-07-22 09:59:20|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|3912
1753178380000|2025-07-22 09:59:40|||||||||2000
1753178400000|2025-07-22 10:00:00|411.7||411.7||411.7||411.7||0
1753178410000|2025-07-22 10:00:10||411.6||411.6||411.6||411.6|300
1753178420000|2025-07-22 10:00:20|411.8||411.8||411.8||411.8||0
1753178430000|2025-07-22 10:00:30|411.7|411.4|411.6|411.4|411.7|411.5|411.6|411.4|3756
1753178460000|2025-07-22 10:01:00|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|98
1753178470000|2025-07-22 10:01:10|411.4||411.4||411.4||411.4||0
1753178480000|2025-07-22 10:01:20|411.5||411.5||411.5||411.5||0
1753178490000|2025-07-22 10:01:30|411.4||411.4||411.4||411.4||1
1753178510000|2025-07-22 10:01:50||411.2||411.2||411.2||411.2|0
1753178520000|2025-07-22 10:02:00|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|0
1753178530000|2025-07-22 10:02:10||411.4||411.4||411.4||411.4|0
1753178550000|2025-07-22 10:02:30|||||||||16
1753178650000|2025-07-22 10:04:10|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|0
1753178730000|2025-07-22 10:05:30|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|1703
1753178830000|2025-07-22 10:07:10|411.9|411.8|411.8|411.7|411.9|411.8|411.8|411.7|2549
1753178840000|2025-07-22 10:07:20|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|0
1753178860000|2025-07-22 10:07:40||411.5||411.5||411.5||411.5|0
1753178910000|2025-07-22 10:08:30|411.6|411.3|411.6|411.5|411.6|411.5|411.5|411.3|0
1753178970000|2025-07-22 10:09:30|411.5|411.3|411.6|411.4|411.6|411.4|411.5|411.3|0
1753178990000|2025-07-22 10:09:50|411.5||411.5||411.5||411.5||0
1753179020000|2025-07-22 10:10:20|||||||||150
1753179050000|2025-07-22 10:10:50|||||||||4611
1753179070000|2025-07-22 10:11:10|411.6||411.5||411.6||411.5||2590
1753179120000|2025-07-22 10:12:00|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|4611
1753179290000|2025-07-22 10:14:50|411.6||411.6||411.6||411.6||0
1753179340000|2025-07-22 10:15:40|||||||||697
1753179350000|2025-07-22 10:15:50|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1753179360000|2025-07-22 10:16:00|||||||||54
1753179380000|2025-07-22 10:16:20|||||||||76
1753179390000|2025-07-22 10:16:30|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|276
1753179430000|2025-07-22 10:17:10|411.5||411.5||411.5||411.5||1770
1753179530000|2025-07-22 10:18:50||411.4||411.4||411.4||411.4|0
1753179570000|2025-07-22 10:19:30|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1753179590000|2025-07-22 10:19:50|411.5||411.5||411.5||411.5||0
1753179610000|2025-07-22 10:20:10||411.4||411.4||411.4||411.4|0
1753179650000|2025-07-22 10:20:50|||||||||1295
1753179710000|2025-07-22 10:21:50|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|1545
1753179720000|2025-07-22 10:22:00|411.3|411.2|411.4|411.2|411.4|411.2|411.3|411.2|1295
1753179730000|2025-07-22 10:22:10|||||||||1101
1753179910000|2025-07-22 10:25:10|411.3||411.4||411.4||411.3||544
1753179920000|2025-07-22 10:25:20|411.3||411.3||411.3||411.3||0
1753179930000|2025-07-22 10:25:30|411.4||411.4||411.4||411.4||0
1753179940000|2025-07-22 10:25:40|411.3||411.4||411.4||411.3||148
1753179950000|2025-07-22 10:25:50|411.3||411.3||411.3||411.3||0
1753179960000|2025-07-22 10:26:00|411.2|411.1|411.2|411|411.2|411.1|411.2|411|1055
1753179980000|2025-07-22 10:26:20|411.1|410.9|411|410.9|411.1|410.9|411|410.9|0
1753180050000|2025-07-22 10:27:30|411.1|411|411.1|410.9|411.1|411|411.1|410.9|150
1753180130000|2025-07-22 10:28:50||411||411||411||411|0
1753180140000|2025-07-22 10:29:00|411.2||411.2||411.2||411.2||150
1753180190000|2025-07-22 10:29:50|411.1||411.1||411.1||411.1||0
1753180200000|2025-07-22 10:30:00||410.9||410.9||410.9||410.9|13
1753180270000|2025-07-22 10:31:10|411|410.8|411|410.8|411|410.8|411|410.8|1314
1753180290000|2025-07-22 10:31:30|||||||||300
1753180440000|2025-07-22 10:34:00|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|2780
1753180490000|2025-07-22 10:34:50||411||411||411||411|0
1753180510000|2025-07-22 10:35:10|410.9|410.7|411|410.8|411|410.8|410.9|410.7|236
1753180520000|2025-07-22 10:35:20|410.9||410.9||410.9||410.9||0
1753180650000|2025-07-22 10:37:30|411|410.9|411|410.9|411|410.9|411|410.9|1867
1753180850000|2025-07-22 10:40:50|411.1|411|411.1|411|411.1|411|411.1|411|2543
1753180990000|2025-07-22 10:43:10|||||||||1372
1753181110000|2025-07-22 10:45:10|||||||||790
1753181120000|2025-07-22 10:45:20||410.9||410.9||410.9||410.9|0
1753181150000|2025-07-22 10:45:50|411||411.1||411.1||411||0
1753181160000|2025-07-22 10:46:00|411||411||411.1||411||0
1753181200000|2025-07-22 10:46:40|411.1||411.1||411.1||411.1||0
1753181290000|2025-07-22 10:48:10|411||411.1||411.1||411||0
1753181350000|2025-07-22 10:49:10|411||411.1||411.1||411||0
1753181390000|2025-07-22 10:49:50|411||411.1||411.1||411||0
1753181450000|2025-07-22 10:50:50|411||411||411||411||0
1753181460000|2025-07-22 10:51:00|411.1||411.1||411.1||411.1||0
1753181480000|2025-07-22 10:51:20|411||411.1||411.1||411||234
1753181520000|2025-07-22 10:52:00|410.9|410.8|411|410.8|411|410.8|410.9|410.8|991
1753181580000|2025-07-22 10:53:00|410.9||411||411||410.9||0
1753181610000|2025-07-22 10:53:30|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|452
1753181860000|2025-07-22 10:57:40|411|410.8|411|410.8|411|410.8|411|410.8|0
1753181970000|2025-07-22 10:59:30||410.9||410.9||410.9||410.9|286
1753181980000|2025-07-22 10:59:40|||||||||1034
1753181990000|2025-07-22 10:59:50|||||||||906
1753182050000|2025-07-22 11:00:50|||||||||134
1753182120000|2025-07-22 11:02:00|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1856
1753182140000|2025-07-22 11:02:20|411||411||411||411||0
1753182180000|2025-07-22 11:03:00|410.9||410.9||410.9||410.9||0
1753182350000|2025-07-22 11:05:50|411|410.9|411|410.9|411|410.9|411|410.9|2239
1753182360000|2025-07-22 11:06:00|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|139
1753182380000|2025-07-22 11:06:20|||||||||1109
1753182410000|2025-07-22 11:06:50|411||411||411||411||78
1753182420000|2025-07-22 11:07:00|410.9||411||411||410.9||1900
1753182500000|2025-07-22 11:08:20|411.1|410.9|411.3|411.2|411.3|411.2|411.1|410.9|3939
1753182530000|2025-07-22 11:08:50|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|980
1753182540000|2025-07-22 11:09:00|||||||||132
1753182590000|2025-07-22 11:09:50|411.1|411|411.1|411|411.1|411|411.1|411|0
1753182690000|2025-07-22 11:11:30|411.2||411.2||411.2||411.2||0
1753182740000|2025-07-22 11:12:20|411.1||411.2||411.2||411.1||0
1753182750000|2025-07-22 11:12:30|411.1||411.1||411.1||411.1||0
1753182920000|2025-07-22 11:15:20|411|410.9|411|410.9|411|410.9|411|410.9|0
1753182960000|2025-07-22 11:16:00|411.1||411.1||411.1||411.1||886
1753182990000|2025-07-22 11:16:30|411||411||411||411||0
1753183000000|2025-07-22 11:16:40|411.1||411.1||411.1||411.1||1493
1753183050000|2025-07-22 11:17:30|||||||||1370
1753183060000|2025-07-22 11:17:40||411||411||411||411|0
1753183070000|2025-07-22 11:17:50|411|410.9|411.1|410.9|411.1|410.9|411|410.9|0
1753183100000|2025-07-22 11:18:20|411||411||411||411||0
1753183130000|2025-07-22 11:18:50|411.1||411||411.1||411||0
1753183140000|2025-07-22 11:19:00||410.8||410.8||410.8||410.8|695
1753183170000|2025-07-22 11:19:30|410.9||410.9||410.9||410.9||0
1753183200000|2025-07-22 11:20:00|411||411||411||411||0
1753183270000|2025-07-22 11:21:10|410.9||410.9||410.9||410.9||0
1753183320000|2025-07-22 11:22:00|411||411||411||411||0
1753183330000|2025-07-22 11:22:10|||||||||1027
1753183430000|2025-07-22 11:23:50||410.9||410.9||410.9||410.9|1204
1753183470000|2025-07-22 11:24:30|411.1||411.1||411.1||411.1||0
1753183620000|2025-07-22 11:27:00||411||411||411||411|0
1753183630000|2025-07-22 11:27:10|411|410.9|411.1|410.9|411.1|410.9|411|410.9|1307
1753183750000|2025-07-22 11:29:10|411||411||411||411||0
1753183790000|2025-07-22 11:29:50|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1134
1753183850000|2025-07-22 11:30:50|411|410.9|411|410.9|411|410.9|411|410.9|1862
1753183970000|2025-07-22 11:32:50|411.2|411.1|411.2|411|411.2|411.1|411.1|411|150
1753184000000|2025-07-22 11:33:20||411.1||411.1||411.1||411.1|0
1753184020000|2025-07-22 11:33:40|||||||||2781
1753184060000|2025-07-22 11:34:20|411.1|411|411.1|410.9|411.1|411|411.1|410.9|2727
1753184080000|2025-07-22 11:34:40|411|410.8|411|410.8|411|410.8|411|410.8|1250
1753184090000|2025-07-22 11:34:50|410.9||410.9||410.9||410.9||1000
1753184150000|2025-07-22 11:35:50||410.7||410.7||410.7||410.7|0
1753184160000|2025-07-22 11:36:00||410.8||410.8||410.8||410.8|0
1753184190000|2025-07-22 11:36:30||410.7||410.7||410.7||410.7|1105
1753184210000|2025-07-22 11:36:50|410.8||410.8||410.8||410.8||0
1753184260000|2025-07-22 11:37:40|||||||||3621
1753184300000|2025-07-22 11:38:20|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|995
1753184310000|2025-07-22 11:38:30|410.8||410.8||410.8||410.8||1916
1753184320000|2025-07-22 11:38:40||410.7||410.7||410.7||410.7|0
1753184350000|2025-07-22 11:39:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1739
1753184550000|2025-07-22 11:42:30|411||411||411||411||225
1753184570000|2025-07-22 11:42:50|410.9|410.9|411|410.9|411|410.9|410.9|410.8|1785
1753184580000|2025-07-22 11:43:00||410.8||410.8||410.8||410.8|0
1753184590000|2025-07-22 11:43:10||410.9||410.9||410.9||410.9|0
1753184600000|2025-07-22 11:43:20|411.2|411|411.2|411|411.2|411|411.2|411|2175
1753184650000|2025-07-22 11:44:10||411.1||411.1||411.1||411.1|0
1753184660000|2025-07-22 11:44:20|411.1|411|411.1|411|411.1|411|411.1|411|470
1753184750000|2025-07-22 11:45:50|411.2||411.2||411.2||411.2||0
1753184950000|2025-07-22 11:49:10|411.1||411.1||411.1||411.1||0
1753184970000|2025-07-22 11:49:30|||||||||1239
1753185220000|2025-07-22 11:53:40|411|410.9|411|410.9|411|410.9|411|410.9|0
1753185230000|2025-07-22 11:53:50|411.1|411|411.2|411.1|411.2|411.1|411.1|411|1045
1753185530000|2025-07-22 11:58:50|411.1|411|411.1|411|411.1|411|411.1|411|0
1753185540000|2025-07-22 11:59:00||410.9||410.9||410.9||410.9|1638
1753185590000|2025-07-22 11:59:50|411||411||411||411||1614
1753185600000|2025-07-22 12:00:00|411.1|411|411.1|411|411.1|411|411.1|411|1222
1753185610000|2025-07-22 12:00:10||410.9||410.9||410.9||410.9|1596
1753185620000|2025-07-22 12:00:20|411.2|411|411.2|411.1|411.2|411.1|411.2|411|901
1753185700000|2025-07-22 12:01:40|411.1|411|411.2|411|411.2|411|411.1|411|1057
1753185760000|2025-07-22 12:02:40|411.1||411.1||411.1||411.1||0
1753185770000|2025-07-22 12:02:50|||||||||1143
1753185790000|2025-07-22 12:03:10|411|410.9|411|410.9|411|410.9|411|410.9|1115
1753185830000|2025-07-22 12:03:50|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1753185840000|2025-07-22 12:04:00|411||411||411||411||0
1753185850000|2025-07-22 12:04:10|411.1|410.9|411.2|411.1|411.2|411.1|411.1|410.9|150
1753185860000|2025-07-22 12:04:20|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|150
1753185870000|2025-07-22 12:04:30||411.1||411.1||411.1||411.1|0
1753185890000|2025-07-22 12:04:50||411.2||411.2||411.2||411.2|0
1753185920000|2025-07-22 12:05:20|||||||||100
1753186000000|2025-07-22 12:06:40||411.1||411.2||411.2||411.1|0
1753186020000|2025-07-22 12:07:00|411.2|411.1|411.1|411|411.2|411.1|411.1|411|795
1753186030000|2025-07-22 12:07:10||410.9||410.9||410.9||410.9|194
1753186040000|2025-07-22 12:07:20|411||411.1||411.1||411||0
1753186180000|2025-07-22 12:09:40|411||411||411||411||960
1753186210000|2025-07-22 12:10:10|||||||||1074
1753186280000|2025-07-22 12:11:20|||||||||977
1753186310000|2025-07-22 12:11:50|411.1|411|411.1|411|411.1|411|411.1|411|0
1753186330000|2025-07-22 12:12:10|||||||||1222
1753186370000|2025-07-22 12:12:50|411.2|411.1|411.1|411|411.2|411.1|411.1|411|2087
1753186520000|2025-07-22 12:15:20||410.9||410.9||410.9||410.9|0
1753186750000|2025-07-22 12:19:10||411||410.9||411||410.9|1369
1753186760000|2025-07-22 12:19:20|||||||||1077
1753186800000|2025-07-22 12:20:00|411||411||411||411||0
1753186810000|2025-07-22 12:20:10|411.1||411.1||411.1||411.1||0
1753186830000|2025-07-22 12:20:30||411||411||411||411|0
1753186860000|2025-07-22 12:21:00||410.9||410.9||410.9||410.9|1573
1753186890000|2025-07-22 12:21:30|411||411||411.1||411||335
1753186900000|2025-07-22 12:21:40|411.1||411.1||411.1||411.1||0
1753186920000|2025-07-22 12:22:00|411||411||411||411||0
1753186930000|2025-07-22 12:22:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1753186940000|2025-07-22 12:22:20|411|410.9|411|410.9|411|410.9|411|410.9|696
1753187120000|2025-07-22 12:25:20|411.1|411|411.2|411|411.2|411|411.1|411|0
1753187180000|2025-07-22 12:26:20|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|522
1753187340000|2025-07-22 12:29:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.3|2533
1753187390000|2025-07-22 12:29:50|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|44
1753187440000|2025-07-22 12:30:40||411.2||411.2||411.2||411.2|0
1753187450000|2025-07-22 12:30:50|411.5|411.3|411.5|411.4|411.5|411.4|411.5|411.3|827
1753187480000|2025-07-22 12:31:20|||||||||1184
1753187520000|2025-07-22 12:32:00|411.6||411.5||411.6||411.5||0
1753187530000|2025-07-22 12:32:10|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|0
1753187540000|2025-07-22 12:32:20|411.7|411.6|411.8|411.6|411.8|411.6|411.7|411.6|2956
1753187560000|2025-07-22 12:32:40|411.7||411.7||411.7||411.7||0
1753187600000|2025-07-22 12:33:20|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|0
1753187610000|2025-07-22 12:33:30|411.8|411.5|411.8|411.6|411.8|411.6|411.8|411.5|779
1753187660000|2025-07-22 12:34:20|||||||||1785
1753187680000|2025-07-22 12:34:40|411.7||411.7||411.7||411.7||2150
1753187700000|2025-07-22 12:35:00|411.5|411.5|411.5|411.4|411.5|411.5|411.5|411.4|926
1753187710000|2025-07-22 12:35:10|411.6||411.6||411.6||411.5||1785
1753187790000|2025-07-22 12:36:30|411.5||411.5||411.5||411.5||0
1753187850000|2025-07-22 12:37:30|411.6||411.6||411.6||411.6||0
1753187960000|2025-07-22 12:39:20||411.5||411.5||411.5||411.5|0
1753187970000|2025-07-22 12:39:30|||||||||10463
1753187990000|2025-07-22 12:39:50|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1753188020000|2025-07-22 12:40:20|||||||||1063
1753188190000|2025-07-22 12:43:10|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|150
1753188200000|2025-07-22 12:43:20|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|1
1753188390000|2025-07-22 12:46:30|||||||||8378
1753188400000|2025-07-22 12:46:40|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1753188460000|2025-07-22 12:47:40||411.6||411.6||411.6||411.6|862
1753188550000|2025-07-22 12:49:10|411.7|411.5|411.6|411.4|411.7|411.5|411.5|411.4|0
1753188570000|2025-07-22 12:49:30|411.5||411.5||411.5||411.5||0
1753188630000|2025-07-22 12:50:30|411.4|411.3|411.5|411.3|411.5|411.3|411.4|411.3|1027
1753188680000|2025-07-22 12:51:20|411.4||411.4||411.4||411.4||0
1753188710000|2025-07-22 12:51:50||411.2||411.2||411.2||411.2|2136
1753188860000|2025-07-22 12:54:20|411.5|411.3|411.4|411.3|411.5|411.4|411.4|411.3|1619
1753189100000|2025-07-22 12:58:20|411.5|411.4|411.6|411.4|411.6|411.5|411.5|411.4|286
1753189110000|2025-07-22 12:58:30||411.5||411.5||411.5||411.5|0
1753189150000|2025-07-22 12:59:10|||||||||432
1753189190000|2025-07-22 12:59:50|411.7|411.6|411.5|411.4|411.7|411.6|411.5|411.4|1220
1753189200000|2025-07-22 13:00:00||411.3||411.3||411.3||411.3|1497
1753189220000|2025-07-22 13:00:20||411.4||411.4||411.4||411.4|0
1753189300000|2025-07-22 13:01:40||411.3||411.3||411.3||411.3|0
1753189310000|2025-07-22 13:01:50|411.4||411.4||411.4||411.4||0
1753189320000|2025-07-22 13:02:00|411.5||411.4||411.5||411.4||0
1753189330000|2025-07-22 13:02:10|411.5||411.5||411.5||411.5||0
1753189400000|2025-07-22 13:03:20|||||||||890
1753189500000|2025-07-22 13:05:00|411.4||411.4||411.4||411.4||0
1753189510000|2025-07-22 13:05:10|411.5||411.5||411.5||411.5||0
1753189530000|2025-07-22 13:05:30|411.4||411.4||411.4||411.4||0
1753189560000|2025-07-22 13:06:00|||||||||1035
1753189600000|2025-07-22 13:06:40|411.3|411.2|411.2|411|411.3|411.2|411.1|410.9|5548
1753189610000|2025-07-22 13:06:50|411.1|410.9|411|410.8|411.1|410.9|410.9|410.8|551
1753189620000|2025-07-22 13:07:00|410.9||410.9||410.9||410.9||551
1753189680000|2025-07-22 13:08:00|411|410.9|411|410.9|411|410.9|411|410.9|1163
1753189750000|2025-07-22 13:09:10|410.9|410.8|410.8|410.6|410.9|410.8|410.8|410.6|1099
1753189810000|2025-07-22 13:10:10|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|1149
1753189880000|2025-07-22 13:11:20||410.8||410.8||410.8||410.8|0
1753189890000|2025-07-22 13:11:30|411|410.9|411|410.9|411|410.9|411|410.9|809
1753189920000|2025-07-22 13:12:00|411.1|411|411.2|411.1|411.2|411.1|411.1|411|775
1753190040000|2025-07-22 13:14:00|||||||||542
1753190100000|2025-07-22 13:15:00|411|410.8|411.1|410.9|411.1|410.9|411|410.8|1160
1753190110000|2025-07-22 13:15:10|411.2|411.1|411.2|411|411.2|411.1|411.2|411|945
1753190200000|2025-07-22 13:16:40|411.1||411.1||411.1||411.1||0
1753190210000|2025-07-22 13:16:50|411.2||411.2||411.2||411.2||0
1753190380000|2025-07-22 13:19:40|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|1674
1753190460000|2025-07-22 13:21:00|411.2|411.2|411.3|411.1|411.3|411.2|411.2|411.1|923
1753190530000|2025-07-22 13:22:10|411.2||411.2||411.2||411.2||0
1753190550000|2025-07-22 13:22:30|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|2591
1753190560000|2025-07-22 13:22:40|411.2|411.1|411.1|411|411.2|411.1|411.1|411|1481
1753190570000|2025-07-22 13:22:50|411.2||411.2||411.2||411.2||214
1753190600000|2025-07-22 13:23:20|411.3|411.1|411.3|411.2|411.3|411.2|411.3|411.1|0
1753190700000|2025-07-22 13:25:00|411.4||411.4||411.4||411.4||796
1753190720000|2025-07-22 13:25:20|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|540
1753190730000|2025-07-22 13:25:30||411||411||411||411|1027
1753190820000|2025-07-22 13:27:00|411.1|410.9|411.1|410.9|411.1|410.9|411|410.9|0
1753190850000|2025-07-22 13:27:30|410.9|410.7|410.9|410.7|410.9|410.7|410.8|410.7|2460
1753190880000|2025-07-22 13:28:00||410.8||410.8||410.8||410.8|0
1753190890000|2025-07-22 13:28:10|411||411||411||410.9||2469
1753190950000|2025-07-22 13:29:10|411.1|410.9|411.1|410.9|411.1|410.9|411|410.9|3398
1753190990000|2025-07-22 13:29:50||411||411||411||411|0
1753191000000|2025-07-22 13:30:00|411|410.9|411|410.9|411|410.9|411|410.9|0
1753191010000|2025-07-22 13:30:10|411.1||411.1||411.1||411.1||979
1753191050000|2025-07-22 13:30:50|411||411.1||411.1||411||0
1753191060000|2025-07-22 13:31:00|411.2|411|411.2|411|411.2|411|411.2|411|876
1753191140000|2025-07-22 13:32:20|411.1||411.1||411.1||411.1||0
1753191150000|2025-07-22 13:32:30|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|423
1753191160000|2025-07-22 13:32:40||411||411||411||411|0
1753191190000|2025-07-22 13:33:10|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|2938
1753191200000|2025-07-22 13:33:20|411|410.7|410.8|410.7|411|410.7|410.8|410.7|2559
1753191210000|2025-07-22 13:33:30|410.9|410.9|411|410.8|411|410.9|410.9|410.8|0
1753191280000|2025-07-22 13:34:40||410.9||410.9||410.9||410.9|529
1753191290000|2025-07-22 13:34:50|411.1|411|411.1|411|411.1|411|411.1|411|0
1753191300000|2025-07-22 13:35:00|411|410.9|411|410.9|411|410.9|411|410.9|2295
1753191380000|2025-07-22 13:36:20||410.8||410.9||410.9||410.8|4617
1753191390000|2025-07-22 13:36:30|411.1|411|411.1|411|411.1|411|411.1|411|5590
1753191400000|2025-07-22 13:36:40|411.2|411.1|411.2|411|411.2|411.1|411.1|411|8668
1753191410000|2025-07-22 13:36:50|411.1||411.2||411.2||411.1||2619
1753191420000|2025-07-22 13:37:00||411.1||411||411.1||411|0
1753191440000|2025-07-22 13:37:20|411.1||411.1||411.1||411.1||0
1753191450000|2025-07-22 13:37:30|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|728
1753191460000|2025-07-22 13:37:40|||||||||1265
1753191470000|2025-07-22 13:37:50|411.3|411.2|411.2|411.1|411.3|411.2|411.2|411.1|1136
1753191490000|2025-07-22 13:38:10|411.3||411.3||411.3||411.3||700
1753191510000|2025-07-22 13:38:30||411.2||411.2||411.2||411.2|0
1753191550000|2025-07-22 13:39:10|411.4||411.4||411.4||411.4||2713
1753191610000|2025-07-22 13:40:10|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|1762
1753191630000|2025-07-22 13:40:30|411.3||411.3||411.3||411.3||0
1753191640000|2025-07-22 13:40:40|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|1861
1753191660000|2025-07-22 13:41:00|411.5|411.4|411.7|411.5|411.7|411.5|411.5|411.4|2839
1753191670000|2025-07-22 13:41:10|411.6|411.6|411.6|411.5|411.6|411.6|411.6|411.5|1441
1753191680000|2025-07-22 13:41:20|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|2147
1753191710000|2025-07-22 13:41:50|||||||||2989
1753191730000|2025-07-22 13:42:10|411.6||411.6||411.6||411.6||1214
1753191770000|2025-07-22 13:42:50|411.5||411.5||411.5||411.5||0
1753191820000|2025-07-22 13:43:40|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|340
1753191870000|2025-07-22 13:44:30|||||||||1589
1753191880000|2025-07-22 13:44:40|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|479
1753191900000|2025-07-22 13:45:00|411.4|411.3|411.5|411.3|411.5|411.3|411.4|411.3|3094
1753191940000|2025-07-22 13:45:40|411.4||411.5||411.5||411.4||741
1753191960000|2025-07-22 13:46:00|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|289
1753191990000|2025-07-22 13:46:30|||||||||5520
1753192000000|2025-07-22 13:46:40||411.5||411.5||411.5||411.5|0
1753192020000|2025-07-22 13:47:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|2570
1753192040000|2025-07-22 13:47:20|411.6||411.6||411.6||411.6||1037
1753192080000|2025-07-22 13:48:00||411.5||411.5||411.5||411.5|1040
1753192140000|2025-07-22 13:49:00||411.4||411.4||411.4||411.4|436
1753192160000|2025-07-22 13:49:20|411.5||411.5||411.5||411.5||0
1753192200000|2025-07-22 13:50:00|411.6||411.6||411.6||411.6||2619
1753192220000|2025-07-22 13:50:20|411.5||411.5||411.5||411.5||0
1753192260000|2025-07-22 13:51:00|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.4|4288
1753192270000|2025-07-22 13:51:10|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|1152
1753192280000|2025-07-22 13:51:20|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|88
1753192290000|2025-07-22 13:51:30|412.1|412|412.1|412|412.3|412.1|412|411.9|9954
1753192300000|2025-07-22 13:51:40|412|411.9|412.1|412|412.1|412|412|411.9|2619
1753192310000|2025-07-22 13:51:50||411.9||411.9||411.9||411.9|0
1753192320000|2025-07-22 13:52:00||412||412||412||412|0
1753192330000|2025-07-22 13:52:10|412|411.9|412.1|411.9|412.1|411.9|412|411.9|0
1753192350000|2025-07-22 13:52:30|412||412||412||412||0
1753192370000|2025-07-22 13:52:50|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|0
1753192380000|2025-07-22 13:53:00|412|411.9|412.1|411.9|412.1|411.9|412|411.9|1253
1753192390000|2025-07-22 13:53:10|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412|2950
1753192400000|2025-07-22 13:53:20|412.3||412.3||412.3||412.3||2818
1753192410000|2025-07-22 13:53:30|412.2||412.2||412.2||412.2||0
1753192420000|2025-07-22 13:53:40||412||412||412||412|35
1753192440000|2025-07-22 13:54:00|412.1|412.1|412.2|412.1|412.2|412.1|412.1|412.1|3623
1753192450000|2025-07-22 13:54:10|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|225
1753192470000|2025-07-22 13:54:30||412.1||412.1||412.1||412.1|1453
1753192480000|2025-07-22 13:54:40|412.1|412|412.1|412|412.1|412|412.1|412|0
1753192500000|2025-07-22 13:55:00|412|411.9|411.9|411.8|412|411.9|411.9|411.8|1683
1753192520000|2025-07-22 13:55:20|412||412||412||412||1817
1753192570000|2025-07-22 13:56:10|411.8|411.7|411.8|411.7|411.8|411.7|411.7|411.6|3485
1753192580000|2025-07-22 13:56:20|411.9|411.8|412|411.8|412|411.8|411.9|411.8|733
1753192590000|2025-07-22 13:56:30||411.9||411.9||411.9||411.9|0
1753192600000|2025-07-22 13:56:40|411.9|411.8|412|411.8|412|411.8|411.9|411.8|783
1753192610000|2025-07-22 13:56:50|411.9|411.7|411.8|411.7|411.9|411.7|411.8|411.7|0
1753192620000|2025-07-22 13:57:00|411.6|411.5|411.7|411.5|411.7|411.6|411.6|411.5|978
1753192630000|2025-07-22 13:57:10|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|0
1753192640000|2025-07-22 13:57:20||411.5||411.5||411.5||411.5|0
1753192650000|2025-07-22 13:57:30||411.4||411.4||411.4||411.4|0
1753192700000|2025-07-22 13:58:20||411.5||411.5||411.5||411.5|0
1753192710000|2025-07-22 13:58:30|||||||||1096
1753192730000|2025-07-22 13:58:50||411.4||411.4||411.4||411.4|0
1753192740000|2025-07-22 13:59:00||411.5||411.5||411.5||411.5|0
1753192750000|2025-07-22 13:59:10||411.4||411.4||411.4||411.4|0
1753192770000|2025-07-22 13:59:30|411.5||411.5||411.5||411.5||0
1753192780000|2025-07-22 13:59:40|411.6||411.6||411.6||411.6||663
1753192790000|2025-07-22 13:59:50||411.5||411.5||411.5||411.5|0
1753192800000|2025-07-22 14:00:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1753192810000|2025-07-22 14:00:10|411.4|411.3|411.5|411.3|411.5|411.3|411.4|411.3|1599
1753192830000|2025-07-22 14:00:30|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|1851
1753192920000|2025-07-22 14:02:00|411.4||411.4||411.4||411.4||420
1753192930000|2025-07-22 14:02:10|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|2040
1753192940000|2025-07-22 14:02:20|411.6|411.5|411.7|411.6|411.7|411.6|411.6|411.5|0
1753192950000|2025-07-22 14:02:30|411.8||411.8||411.8||411.8||662
1753192960000|2025-07-22 14:02:40|411.6|411.5|411.5|411.4|411.6|411.5|411.5|411.4|458
1753192980000|2025-07-22 14:03:00|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|816
1753192990000|2025-07-22 14:03:10|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|79
1753193040000|2025-07-22 14:04:00|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|778
1753193100000|2025-07-22 14:05:00|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|1673
1753193120000|2025-07-22 14:05:20|||||||||1371
1753193130000|2025-07-22 14:05:30|411.8|411.7|411.7|411.6|411.8|411.7|411.7|411.6|2163
1753193150000|2025-07-22 14:05:50|411.6|411.5|411.6|411.5|411.6|411.6|411.6|411.5|0
1753193160000|2025-07-22 14:06:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|150
1753193210000|2025-07-22 14:06:50|411.6||411.6||411.6||411.6||3137
1753193230000|2025-07-22 14:07:10|411.5||411.5||411.5||411.5||0
1753193240000|2025-07-22 14:07:20|411.3|411.2|411.3|411.2|411.4|411.2|411.3|411.2|2239
1753193250000|2025-07-22 14:07:30||411.1||411.1||411.1||411.1|0
1753193270000|2025-07-22 14:07:50|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|317
1753193300000|2025-07-22 14:08:20|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|2412
1753193310000|2025-07-22 14:08:30|411.4||411.4||411.4||411.4||0
1753193340000|2025-07-22 14:09:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|365
1753193380000|2025-07-22 14:09:40|411.6||411.6||411.6||411.6||3281
1753193410000|2025-07-22 14:10:10|411.5||411.5||411.5||411.5||0
1753193430000|2025-07-22 14:10:30||411.3||411.3||411.3||411.3|1400
1753193450000|2025-07-22 14:10:50|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|166
1753193470000|2025-07-22 14:11:10|411.2|411|411.1|410.9|411.2|411|411.1|410.9|0
1753193480000|2025-07-22 14:11:20|411||411||411||411||0
1753193510000|2025-07-22 14:11:50|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|2536
1753193520000|2025-07-22 14:12:00|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1753193540000|2025-07-22 14:12:20||410.7||410.7||410.7||410.7|0
1753193550000|2025-07-22 14:12:30|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|700
1753193580000|2025-07-22 14:13:00|||||||||3748
1753193640000|2025-07-22 14:14:00|411|410.9|411|410.8|411|410.9|410.9|410.8|342
1753193660000|2025-07-22 14:14:20||410.9||410.9||410.9||410.9|0
1753193700000|2025-07-22 14:15:00|411.1|411|411.1|411|411.1|411|411.1|411|633
1753193720000|2025-07-22 14:15:20|411|410.9|411|410.9|411|410.9|411|410.9|0
1753193750000|2025-07-22 14:15:50|410.8|410.7|410.9|410.8|410.9|410.8|410.7|410.6|886
1753193760000|2025-07-22 14:16:00|411|410.9|411|410.9|411|410.9|411|410.9|0
1753193770000|2025-07-22 14:16:10|411.1||411.1||411.1||411.1||724
1753193810000|2025-07-22 14:16:50||411||411||411||411|0
1753193830000|2025-07-22 14:17:10||410.9||410.9||410.9||410.9|1067
1753193910000|2025-07-22 14:18:30|411.2|411|411.2|411|411.2|411|411.2|411|2676
1753193950000|2025-07-22 14:19:10||411.1||411.1||411.1||411.1|0
1753193960000|2025-07-22 14:19:20|411.3||411.2||411.3||411.2||0
1753193970000|2025-07-22 14:19:30|411.3||411.3||411.3||411.3||0
1753194000000|2025-07-22 14:20:00|411.2||411.2||411.2||411.2||0
1753194010000|2025-07-22 14:20:10|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|621
1753194020000|2025-07-22 14:20:20||411.1||411.2||411.2||411.1|3916
1753194120000|2025-07-22 14:22:00|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1753194130000|2025-07-22 14:22:10|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|1866
1753194150000|2025-07-22 14:22:30|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|5354
1753194160000|2025-07-22 14:22:40|411.1|411|411.1|411|411.1|411|411.1|411|0
1753194230000|2025-07-22 14:23:50|||||||||2407
1753194250000|2025-07-22 14:24:10|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|0
1753194280000|2025-07-22 14:24:40|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|1168
1753194290000|2025-07-22 14:24:50|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|1531
1753194300000|2025-07-22 14:25:00|||||||||3
1753194370000|2025-07-22 14:26:10|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|3565
1753194390000|2025-07-22 14:26:30|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|0
1753194420000|2025-07-22 14:27:00|411.3|411.2|411.3|411.1|411.3|411.2|411.3|411.1|659
1753194450000|2025-07-22 14:27:30||411.2||411.2||411.2||411.2|0
1753194480000|2025-07-22 14:28:00|||||||||994
1753194490000|2025-07-22 14:28:10|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|5033
1753194600000|2025-07-22 14:30:00|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|1502
1753194610000|2025-07-22 14:30:10|411.3|411.2|411.4|411.3|411.4|411.3|411.3|411.2|1808
1753194650000|2025-07-22 14:30:50|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|51
1753194680000|2025-07-22 14:31:20|||||||||122
1753194710000|2025-07-22 14:31:50|411.1|411|411.1|411|411.1|411|411.1|411|1242
1753194720000|2025-07-22 14:32:00|411.2||411.2||411.2||411.2||0
1753194780000|2025-07-22 14:33:00|411.1|411.1|411.2|411.1|411.2|411.1|411.1|411.1|621
1753194800000|2025-07-22 14:33:20|411.3|411.2|411.4|411.2|411.4|411.2|411.3|411.2|937
1753194890000|2025-07-22 14:34:50|411.3||411.3||411.3||411.3||0
1753194900000|2025-07-22 14:35:00|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|3772
1753194910000|2025-07-22 14:35:10|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|303
1753194970000|2025-07-22 14:36:10|||||||||1537
1753194980000|2025-07-22 14:36:20|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|793
1753195030000|2025-07-22 14:37:10|||||||||1342
1753195040000|2025-07-22 14:37:20|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|1747
1753195070000|2025-07-22 14:37:50|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|694
1753195080000|2025-07-22 14:38:00|411.1|411|411.1|411|411.1|411|411.1|411|0
1753195130000|2025-07-22 14:38:50|411|410.9|411.1|411|411.1|411|411|410.9|1709
1753195170000|2025-07-22 14:39:30|||||||||1263
1753195180000|2025-07-22 14:39:40|411|410.9|411.1|410.9|411.1|410.9|411|410.9|515
1753195240000|2025-07-22 14:40:40|411|410.8|411|410.8|411|410.8|410.9|410.8|0
1753195250000|2025-07-22 14:40:50|410.9||411||411||410.9||0
1753195300000|2025-07-22 14:41:40||410.9||410.9||410.9||410.9|1536
1753195350000|2025-07-22 14:42:30|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1527
1753195370000|2025-07-22 14:42:50||410.7||410.7||410.7||410.7|0
1753195410000|2025-07-22 14:43:30|410.8|410.6|410.7|410.6|410.8|410.6|410.7|410.6|3794
1753195420000|2025-07-22 14:43:40|410.6|410.4|410.7|410.5|410.7|410.6|410.6|410.4|9269
1753195430000|2025-07-22 14:43:50|410.6||410.6||410.6||410.6||2044
1753195440000|2025-07-22 14:44:00|410.7||410.7||410.7||410.7||0
1753195450000|2025-07-22 14:44:10|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|421
1753195460000|2025-07-22 14:44:20|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|150
1753195480000|2025-07-22 14:44:40||410.8||410.8||410.8||410.8|0
1753195490000|2025-07-22 14:44:50|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1753195500000|2025-07-22 14:45:00|410.9||410.9||410.9||410.9||621
1753195520000|2025-07-22 14:45:20|410.8||410.8||410.8||410.8||0
1753195560000|2025-07-22 14:46:00|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|844
1753195630000|2025-07-22 14:47:10|411||410.9||411||410.9||844
1753195660000|2025-07-22 14:47:40|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|34
1753195680000|2025-07-22 14:48:00|410.9||410.9||410.9||410.9||1359
1753195700000|2025-07-22 14:48:20||410.8||410.8||410.8||410.8|0
1753195770000|2025-07-22 14:49:30|||||||||2983
1753195790000|2025-07-22 14:49:50|410.8|410.7|410.9|410.7|410.9|410.7|410.8|410.7|65
1753195830000|2025-07-22 14:50:30||410.8||410.8||410.8||410.8|0
1753195850000|2025-07-22 14:50:50|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|1545
1753195860000|2025-07-22 14:51:00|||||||||985
1753195890000|2025-07-22 14:51:30|||||||||535
1753195930000|2025-07-22 14:52:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1017
1753195980000|2025-07-22 14:53:00|411|410.9|411|410.9|411|410.9|411|410.9|0
1753196040000|2025-07-22 14:54:00|411.1|411|411.1|410.9|411.1|411|411.1|410.9|788
1753196090000|2025-07-22 14:54:50|411|410.8|411|410.8|411|410.8|411|410.8|2282
1753196110000|2025-07-22 14:55:10||410.9||410.9||410.9||410.9|0
1753196150000|2025-07-22 14:55:50|411.1|411|411.1|410.9|411.1|411|411.1|410.9|33
1753196160000|2025-07-22 14:56:00|||||||||1465
1753196180000|2025-07-22 14:56:20|411||411||411||411||0
1753196210000|2025-07-22 14:56:50|||||||||15
1753196220000|2025-07-22 14:57:00|410.9|410.8|411|410.8|411|410.8|410.9|410.8|621
1753196240000|2025-07-22 14:57:20||410.9||410.9||410.9||410.9|0
1753196250000|2025-07-22 14:57:30|||||||||180
1753196310000|2025-07-22 14:58:30|411.1|411|411.1|411|411.1|411|411.1|411|218
1753196380000|2025-07-22 14:59:40|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|9
1753196390000|2025-07-22 14:59:50|411.3||411.3||411.3||411.3||1919
1753196520000|2025-07-22 15:02:00||411.2||411.2||411.2||411.2|2863
1753196530000|2025-07-22 15:02:10|411.4||411.4||411.4||411.4||0
1753196570000|2025-07-22 15:02:50||411.3||411.3||411.3||411.3|0
1753196580000|2025-07-22 15:03:00|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1753196620000|2025-07-22 15:03:40|||||||||506
1753196650000|2025-07-22 15:04:10|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|220
1753196660000|2025-07-22 15:04:20|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1753196670000|2025-07-22 15:04:30|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1753196700000|2025-07-22 15:05:00|||||||||489
1753196710000|2025-07-22 15:05:10|411.3|411.2|411.4|411.2|411.4|411.2|411.3|411.2|0
1753196740000|2025-07-22 15:05:40|411.3||411.3||411.3||411.3||0
1753196750000|2025-07-22 15:05:50|411.4||411.4||411.4||411.4||0
1753196790000|2025-07-22 15:06:30|411.3||411.3||411.3||411.3||0
1753196810000|2025-07-22 15:06:50|||||||||600
1753196840000|2025-07-22 15:07:20|||||||||1081
1753196860000|2025-07-22 15:07:40|||||||||891
1753196880000|2025-07-22 15:08:00|||||||||982
1753196890000|2025-07-22 15:08:10|411.4||411.4||411.4||411.4||2051
1753196900000|2025-07-22 15:08:20||411.3||411.3||411.3||411.3|200
1753196920000|2025-07-22 15:08:40|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1753196980000|2025-07-22 15:09:40|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|3539
1753196990000|2025-07-22 15:09:50|411.5||411.5||411.5||411.5||0
1753197000000|2025-07-22 15:10:00|411.4||411.4||411.4||411.4||0
1753197040000|2025-07-22 15:10:40|||||||||1061
1753197050000|2025-07-22 15:10:50|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|154
1753197060000|2025-07-22 15:11:00|411.6||411.6||411.6||411.6||0
1753197070000|2025-07-22 15:11:10||411.5||411.5||411.5||411.5|0
1753197170000|2025-07-22 15:12:50|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|1343
1753197180000|2025-07-22 15:13:00|411.9|411.7|411.9|411.7|411.9|411.7|411.9|411.7|2113
1753197200000|2025-07-22 15:13:20|411.8||411.9||411.9||411.8||0
1753197210000|2025-07-22 15:13:30|411.8||411.8||411.8||411.8||0
1753197260000|2025-07-22 15:14:20|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|0
1753197270000|2025-07-22 15:14:30|411.8||411.8||411.8||411.8||929
1753197320000|2025-07-22 15:15:20||411.7||411.7||411.7||411.7|0
1753197360000|2025-07-22 15:16:00|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|460
1753197380000|2025-07-22 15:16:20|411.8|411.7|411.6|411.5|411.8|411.7|411.6|411.5|7041
1753197400000|2025-07-22 15:16:40|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|0
1753197430000|2025-07-22 15:17:10|||||||||3
1753197500000|2025-07-22 15:18:20|||||||||224
1753197540000|2025-07-22 15:19:00|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|526
1753197580000|2025-07-22 15:19:40|||||||||165
1753197590000|2025-07-22 15:19:50|||||||||173
1753197600000|2025-07-22 15:20:00|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|260
1753197620000|2025-07-22 15:20:20|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1753197630000|2025-07-22 15:20:30|||||||||2662
1753197710000|2025-07-22 15:21:50||411.6||411.7||411.7||411.6|1293
1753197750000|2025-07-22 15:22:30||411.6||411.6||411.6||411.6|0
1753197760000|2025-07-22 15:22:40|411.9|411.7|411.9|411.8|411.9|411.8|411.9|411.7|74
1753197780000|2025-07-22 15:23:00|412|411.9|412|411.9|412|411.9|412|411.9|2097
1753197800000|2025-07-22 15:23:20|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|1605
1753197820000|2025-07-22 15:23:40|||||||||6102
1753197830000|2025-07-22 15:23:50|||||||||2244
1753197890000|2025-07-22 15:24:50|412|411.9|412|411.9|412|411.9|412|411.9|324
1753197910000|2025-07-22 15:25:10|412.1|412|412.1|412|412.1|412|412.1|412|1139
1753198010000|2025-07-22 15:26:50|412|411.9|412|411.9|412|411.9|412|411.9|1795
1753198050000|2025-07-22 15:27:30|||||||||990
1753198070000|2025-07-22 15:27:50|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1753198080000|2025-07-22 15:28:00|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|1357
1753198090000|2025-07-22 15:28:10|||||||||755
1753198130000|2025-07-22 15:28:50|||||||||772
1753198140000|2025-07-22 15:29:00|||||||||3071
1753198150000|2025-07-22 15:29:10|||||||||241
1753198160000|2025-07-22 15:29:20|||||||||89
1753198180000|2025-07-22 15:29:40|||||||||176
1753254010000|2025-07-23 07:00:10|415.4|414.9|413.7|413.2|415.4|415|413.4|412.9|2382
1753254020000|2025-07-23 07:00:20|412.8|412.2|408.2|407.7|413.1|412.6|407.7|406.9|4419
1753254030000|2025-07-23 07:00:30|408.6|407.5|408.6|407.9|408.6|408|408.5|407.5|279
1753254050000|2025-07-23 07:00:50|408.5||408.5||408.5||408.5||0
1753254060000|2025-07-23 07:01:00|408.6|408.3|408.5|407.6|408.9|408.3|408.5|407.6|1259
1753254070000|2025-07-23 07:01:10|408.4|408.1|408.9|408.2|408.9|408.3|408.4|407.9|450
1753254080000|2025-07-23 07:01:20|410.2|408.3|410.2|409.6|410.2|409.6|410.2|408.3|890
1753254090000|2025-07-23 07:01:30|411.2|409.7|411.2|410.6|411.2|410.6|411.1|409.7|138
1753254100000|2025-07-23 07:01:40|411.1|409.6|410.4|409.6|411.1|409.6|410.4|409.6|1039
1753254110000|2025-07-23 07:01:50|409.1|408.3|409.9|409.2|409.9|409.2|409.1|408.3|2250
1753254120000|2025-07-23 07:02:00|408.9|408.1|410.8|410.1|411|410.6|408.9|408.1|4266
1753254140000|2025-07-23 07:02:20|409.8|409|409.8|409|409.8|409|409.8|409|0
1753254150000|2025-07-23 07:02:30|409.7|409.4|410.3|409.9|410.3|409.9|409.7|409.4|1327
1753254160000|2025-07-23 07:02:40|410.8|410.3|410.8|410.3|410.8|410.3|410.8|410.2|951
1753254170000|2025-07-23 07:02:50||410.4||410.4||410.4||410.4|0
1753254180000|2025-07-23 07:03:00|410.1|409.6|409.8|409.3|410.8|410.3|409.8|409.1|4903
1753254190000|2025-07-23 07:03:10|409.9|409.4|409.2|408.5|409.9|409.5|409.2|408.5|1897
1753254200000|2025-07-23 07:03:20|409.1|408.1|408.8|408.1|409.1|408.1|408.8|408.1|1004
1753254210000|2025-07-23 07:03:30|408.4|407.7|408.2|407.6|408.4|407.8|408.2|407.5|2264
1753254220000|2025-07-23 07:03:40|408.4|407.7|408.6|408.3|408.6|408.3|408.4|407.7|1687
1753254230000|2025-07-23 07:03:50|409.8|408.4|410.1|409.5|410.1|409.5|409.8|408.4|468
1753254240000|2025-07-23 07:04:00|410|409.6|410.3|410|410.3|410|409.7|409.4|1396
1753254260000|2025-07-23 07:04:20|409.9|409.7|410.3|410|410.3|410|409.9|409.7|570
1753254270000|2025-07-23 07:04:30|410.7|410.3|410.8|410.3|410.8|410.4|410.2|410|2350
1753254280000|2025-07-23 07:04:40|410.7|410|410.1|409.7|410.7|410|409.5|409.2|2497
1753254290000|2025-07-23 07:04:50|410.5|410|410.7|410.2|410.7|410.2|410.5|410|744
1753254300000|2025-07-23 07:05:00|410.6|410.6|411.5|411.1|411.5|411.1|410.6|410.6|181
1753254310000|2025-07-23 07:05:10|410.7|410.2|411|410.5|411|410.5|410|409.6|3740
1753254320000|2025-07-23 07:05:20||410.6||410.6||410.6||410.6|0
1753254330000|2025-07-23 07:05:30|410.4|409.8|411.3|410.8|411.3|410.8|410.3|409.8|6758
1753254340000|2025-07-23 07:05:40|411.2|410.7|410.9|410.6|411.2|410.7|410.9|410.5|616
1753254350000|2025-07-23 07:05:50|410.8|410.8|410.4|410|411.1|410.8|410.3|409.8|4348
1753254360000|2025-07-23 07:06:00|410.3|410.1|410|409.5|410.3|410.1|410|409.5|1294
1753254370000|2025-07-23 07:06:10||409.6||409.6||409.6||409.6|0
1753254390000|2025-07-23 07:06:30|409.9|409.7|409.1|408.8|409.9|409.7|408.7|408.3|10500
1753254400000|2025-07-23 07:06:40|408.9|408.5|409|408.6|409|408.6|408.9|408.5|40
1753254410000|2025-07-23 07:06:50||408.7||408.7||408.7||408.7|0
1753254420000|2025-07-23 07:07:00|409.1|408.8|409.8|409.2|409.8|409.2|409.1|408.8|821
1753254430000|2025-07-23 07:07:10|409.9|409.4|409.9|409.4|409.9|409.4|409.9|409.4|0
1753254440000|2025-07-23 07:07:20|410|409.5|410|409.7|410|409.7|410|409.5|150
1753254450000|2025-07-23 07:07:30|409.9|409.8|410.6|410.2|410.6|410.2|409.9|409.5|1479
1753254460000|2025-07-23 07:07:40|410.2|409.9|410.2|409.9|410.2|409.9|409.5|409|13042
1753254470000|2025-07-23 07:07:50|410|409.7|409.4|409.1|410|409.8|409.4|409|1335
1753254480000|2025-07-23 07:08:00|409.1|408.6|409.3|408.9|409.3|408.9|409.1|408.6|1308
1753254490000|2025-07-23 07:08:10|409.2|408.7|409.1|408.7|409.2|408.7|409.1|408.7|1500
1753254500000|2025-07-23 07:08:20|408.7|408.3|408.7|408.3|408.7|408.3|408.7|408.3|981
1753254520000|2025-07-23 07:08:40|409.1|408.7|409.1|408.7|409.1|408.7|409.1|408.7|272
1753254530000|2025-07-23 07:08:50||408.8||408.8||408.8||408.8|714
1753254540000|2025-07-23 07:09:00|409.2|409|408.8|408.4|409.2|409|408.8|408.4|1327
1753254550000|2025-07-23 07:09:10|408.9|408.5|407.8|407.4|408.9|408.6|407.8|407.4|1685
1753254560000|2025-07-23 07:09:20|407.3|407.5|406.6|406.3|407.3|407.5|406.5|406.3|3776
1753254570000|2025-07-23 07:09:30|406.7|406.5|406.7|406.3|406.8|406.5|406.6|406.3|150
1753254590000|2025-07-23 07:09:50|407|406.8|407.4|407|407.4|407|407|406.8|2193
1753254600000|2025-07-23 07:10:00|407.1|406.9|407.5|407.2|407.7|407.4|407.1|406.9|6786
1753254610000|2025-07-23 07:10:10|407.6|407.3|407.5|407.1|407.6|407.3|407.1|406.9|2281
1753254620000|2025-07-23 07:10:20|407.6|407.2|407.8|407.3|407.8|407.3|407.6|407.2|0
1753254630000|2025-07-23 07:10:30|407.9|407.4|408|407.6|408|407.6|407.9|407.4|0
1753254640000|2025-07-23 07:10:40|408.1||408.1||408.1||408.1||2000
1753254650000|2025-07-23 07:10:50|408.2|407.7|408.3|407.9|408.3|407.9|408.2|407.7|1855
1753254660000|2025-07-23 07:11:00|408.4|408|408.4|408.1|408.5|408.1|408.4|408|0
1753254670000|2025-07-23 07:11:10|408.5|408.3|408.5|408.3|408.5|408.3|408.4|408.3|336
1753254680000|2025-07-23 07:11:20|408.3|408|407.6|407.4|408.3|408|407.6|407.4|1338
1753254700000|2025-07-23 07:11:40|407.4|407.5|407.4|407.1|407.7|407.5|407.4|407.1|1763
1753254710000|2025-07-23 07:11:50|407.5|407.2|407.5|407.3|407.9|407.6|407.3|407.2|2546
1753254720000|2025-07-23 07:12:00|407.6|407.4|407.6|407.3|407.6|407.4|407.5|407.3|4139
1753254730000|2025-07-23 07:12:10|407.9|407.4|407.7|407.4|407.9|407.7|407.7|407.4|2107
1753254750000|2025-07-23 07:12:30|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1753254760000|2025-07-23 07:12:40|407.5|407.3|407.7|407.3|407.7|407.4|407.5|407.3|1975
1753254770000|2025-07-23 07:12:50|407.9|407.8|408.3|408.1|408.5|408.2|407.9|407.8|2411
1753254780000|2025-07-23 07:13:00|408.4|408.2|408.6|408.3|408.6|408.3|408.3|408|1610
1753254790000|2025-07-23 07:13:10|408.7|408.5|408.8|408.5|408.8|408.5|408.7|408.5|256
1753254800000|2025-07-23 07:13:20|408.9|408.6|408.6|408.3|408.9|408.6|408.6|408.3|0
1753254820000|2025-07-23 07:13:40|408.9|408.6|409.1|408.7|409.1|408.7|408.9|408.6|907
1753254830000|2025-07-23 07:13:50|409.2|408.8|409.2|408.8|409.2|408.8|409.2|408.8|0
1753254840000|2025-07-23 07:14:00|409.3|408.9|408.8|408.4|409.4|409|408.8|408.4|702
1753254850000|2025-07-23 07:14:10|408.7|408.1|408.3|408|408.7|408.1|408.3|408|939
1753254860000|2025-07-23 07:14:20|408.4|408.1|408.4|408.1|408.4|408.1|408.4|408.1|336
1753254870000|2025-07-23 07:14:30|408.5||408.4||408.5||408.4||0
1753254880000|2025-07-23 07:14:40|408.5|408.4|409|408.7|409|408.7|408.5|408.4|3917
1753254890000|2025-07-23 07:14:50|409.1||409.1||409.1||409.1||0
1753254910000|2025-07-23 07:15:10|409|408.2|408.2|407.9|409|408.2|408.2|407.9|2513
1753254920000|2025-07-23 07:15:20|408.3|408.1|408.6|408.2|408.6|408.2|408.3|408.1|614
1753254930000|2025-07-23 07:15:30|408.5|408.3|408.6|408.2|408.6|408.4|408.5|408.2|1470
1753254940000|2025-07-23 07:15:40|409|408.3|408.5|408.2|409|408.7|408.5|408.2|8271
1753254950000|2025-07-23 07:15:50|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|150
1753254960000|2025-07-23 07:16:00|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|1327
1753254970000|2025-07-23 07:16:10|408.5|408.3|408.7|408.4|408.7|408.4|408.5|408.3|615
1753254980000|2025-07-23 07:16:20|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|796
1753254990000|2025-07-23 07:16:30|408.3|408|408.3|408|408.3|408|408.3|408|422
1753255000000|2025-07-23 07:16:40|408.4|408.1|408.4|408.2|408.4|408.2|408.4|408.1|0
1753255010000|2025-07-23 07:16:50|408.5|408.3|409|408.7|409|408.7|408.5|408.3|759
1753255020000|2025-07-23 07:17:00|409.1|408.8|409.1|408.8|409.1|408.8|409.1|408.8|0
1753255030000|2025-07-23 07:17:10|408.6|408.3|408.4|408.2|408.6|408.3|408.4|408.2|523
1753255040000|2025-07-23 07:17:20|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1753255050000|2025-07-23 07:17:30|408.4||408.3||408.4||408.3||0
1753255060000|2025-07-23 07:17:40|408.2|408|408|407.8|408.2|408|407.9|407.7|437
1753255080000|2025-07-23 07:18:00|408.3|408.1|408.9|408.6|408.9|408.6|408.3|408.1|1621
1753255090000|2025-07-23 07:18:10|409||409||409||409||0
1753255120000|2025-07-23 07:18:40|408.7|408.4|408.5|408.3|408.7|408.4|408.5|408.3|2266
1753255150000|2025-07-23 07:19:10|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1753255160000|2025-07-23 07:19:20|408.4|408.4|408.6|408.4|408.6|408.4|408.4|408.4|1327
1753255180000|2025-07-23 07:19:40|408.7|408.5|408.8|408.5|408.8|408.5|408.7|408.5|111
1753255190000|2025-07-23 07:19:50|408.7|408.2|408.5|408.2|408.7|408.2|408.4|408.2|0
1753255200000|2025-07-23 07:20:00|408.6|408.7|408.8|408.6|409.1|408.7|408.6|408.6|1131
1753255210000|2025-07-23 07:20:10|408.7|408.5|408.8|408.5|408.8|408.5|408.6|408.4|3323
1753255220000|2025-07-23 07:20:20||408.6||408.6||408.6||408.6|0
1753255240000|2025-07-23 07:20:40|408.9|408.8|408.7|408.5|408.9|408.8|408.7|408.5|3155
1753255250000|2025-07-23 07:20:50|408.6|408.3|408.6|408.3|408.6|408.3|408.6|408.3|100
1753255260000|2025-07-23 07:21:00|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|1230
1753255280000|2025-07-23 07:21:20|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|252
1753255300000|2025-07-23 07:21:40|408.4|408.2|408.3|408.1|408.4|408.2|408.3|408.1|2867
1753255310000|2025-07-23 07:21:50|408.4|408.2|408.3|408.2|408.4|408.2|408.3|408.2|727
1753255320000|2025-07-23 07:22:00|408.5|408.3|409.4|409.1|409.4|409.1|408.5|408.3|1299
1753255350000|2025-07-23 07:22:30|409.2|409|409.6|409.3|409.6|409.3|409.2|409|1517
1753255360000|2025-07-23 07:22:40|409.7|409.4|409.7|409.5|409.7|409.5|409.7|409.4|0
1753255370000|2025-07-23 07:22:50|409.9|409.6|409.7|409.5|409.9|409.6|409.7|409.5|1734
1753255380000|2025-07-23 07:23:00|409.5|409.3|410|409.8|410|409.8|409.5|409.3|2581
1753255400000|2025-07-23 07:23:20|409.9|409.7|410.3|410|410.3|410|409.9|409.7|981
1753255410000|2025-07-23 07:23:30|410.4|410.1|410.3|410.1|410.6|410.3|410.3|410.1|943
1753255420000|2025-07-23 07:23:40|409.6|409.3|410|409.7|410|409.7|409.6|409.3|3142
1753255440000|2025-07-23 07:24:00|410.1|409.8|409.9|409.8|410.1|409.8|409.9|409.7|2015
1753255470000|2025-07-23 07:24:30|410||410||410||410||0
1753255480000|2025-07-23 07:24:40|||||||||100
1753255490000|2025-07-23 07:24:50|409.9||409.9||409.9||409.9||593
1753255500000|2025-07-23 07:25:00|410||410||410||410||1418
1753255520000|2025-07-23 07:25:20|409.8|409.6|410|409.8|410|409.8|409.8|409.6|926
1753255530000|2025-07-23 07:25:30|409.9|409.6|409.9|409.7|409.9|409.7|409.6|409.3|1388
1753255540000|2025-07-23 07:25:40|410|409.9|410.1|409.9|410.1|409.9|409.9|409.7|1941
1753255550000|2025-07-23 07:25:50|410.3|410.2|410.5|410.2|410.6|410.3|410.2|409.9|2418
1753255560000|2025-07-23 07:26:00|410.6|410.3|410.6|410.4|410.6|410.4|410.6|410.3|373
1753255570000|2025-07-23 07:26:10|410.8|410.6|411|410.7|411|410.7|410.8|410.6|3446
1753255580000|2025-07-23 07:26:20||410.8||410.8||410.8||410.8|0
1753255590000|2025-07-23 07:26:30|410.9|410.7|411.3|411.2|411.3|411.2|410.9|410.7|3190
1753255600000|2025-07-23 07:26:40|411.5|411.3|411.7|411.4|411.7|411.6|411.4|411.2|2046
1753255610000|2025-07-23 07:26:50|411.8|411.5|411.8|411.5|411.8|411.6|411.6|411.4|4991
1753255620000|2025-07-23 07:27:00|411.6|411.3|411.5|411.3|411.6|411.3|411.5|411.3|1187
1753255630000|2025-07-23 07:27:10|411.7|411.4|411.7|411.4|411.7|411.4|411.7|411.4|148
1753255670000|2025-07-23 07:27:50||411.5||411.5||411.5||411.5|0
1753255690000|2025-07-23 07:28:10|411.8||411.8||411.8||411.8||0
1753255720000|2025-07-23 07:28:40|411.7||411.8||411.8||411.7||1398
1753255740000|2025-07-23 07:29:00|411.6|411.6|412|411.8|412|411.8|411.6|411.3|1971
1753255750000|2025-07-23 07:29:10|||||||||200
1753255770000|2025-07-23 07:29:30|411.5|411.3|411.7|411.5|411.7|411.5|411.5|411.3|3539
1753255780000|2025-07-23 07:29:40|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|1149
1753255790000|2025-07-23 07:29:50|||||||||1327
1753255800000|2025-07-23 07:30:00|411.5|411.3|411.1|410.9|411.5|411.3|411.1|410.9|1568
1753255810000|2025-07-23 07:30:10|410.9|410.6|410.4|410.1|410.9|410.6|410.4|410.1|150
1753255820000|2025-07-23 07:30:20||410.2||410.2||410.2||410.2|469
1753255830000|2025-07-23 07:30:30|||||||||645
1753255840000|2025-07-23 07:30:40|411|410.3|411.3|411.1|411.3|411.1|411|410.3|1481
1753255850000|2025-07-23 07:30:50|411|410.8|411.1|410.9|411.1|410.9|411|410.8|834
1753255860000|2025-07-23 07:31:00|411.3|410.8|411.1|410.8|411.3|411.1|411.1|410.8|178
1753255880000|2025-07-23 07:31:20|410.9|410.7|410.9|410.7|411|410.7|410.9|410.6|1458
1753255890000|2025-07-23 07:31:30|411|410.8|411|410.8|411|410.8|411|410.8|200
1753255900000|2025-07-23 07:31:40||410.9||410.8||410.9||410.8|34
1753255910000|2025-07-23 07:31:50|410.9|410.9|410.6|410.3|410.9|410.9|410.6|410.3|5368
1753255920000|2025-07-23 07:32:00|410.5|410.1|410.6|410.5|410.6|410.5|410.4|410.1|1572
1753255930000|2025-07-23 07:32:10|410.7||410.8||410.8||410.7||0
1753255950000|2025-07-23 07:32:30|410.9|410.6|410.9|410.5|410.9|410.6|410.9|410.5|0
1753255960000|2025-07-23 07:32:40|411.1|410.9|411.1|410.8|411.1|410.9|411|410.7|1478
1753255970000|2025-07-23 07:32:50|411|410.9|410.9|410.7|411|410.9|410.9|410.7|40
1753256020000|2025-07-23 07:33:40|410.8|410.6|410.8|410.6|410.8|410.6|410.7|410.5|1771
1753256030000|2025-07-23 07:33:50|410.7|410.5|410.7|410.5|410.7|410.5|410.5|410.3|1007
1753256040000|2025-07-23 07:34:00|410.8||410.8||410.8||410.8||0
1753256080000|2025-07-23 07:34:40|410.4|410.2|410.6|410.3|410.6|410.3|410.4|410.2|150
1753256090000|2025-07-23 07:34:50|410.5|410.2|410.5|410.2|410.5|410.2|410.5|410.2|590
1753256100000|2025-07-23 07:35:00|410.3|410|410.5|410.3|410.5|410.4|410.3|410|1152
1753256110000|2025-07-23 07:35:10||410.4||410.4||410.4||410.4|400
1753256120000|2025-07-23 07:35:20|410.4|410.2|410.4|410.1|410.4|410.2|410.3|410|1327
1753256140000|2025-07-23 07:35:40|410.3|410.2|410.4|410.3|410.4|410.3|410.3|410.1|6069
1753256150000|2025-07-23 07:35:50|410.3|410|410.3|410|410.3|410|410.3|410|1802
1753256160000|2025-07-23 07:36:00|409.9|409.6|409.9|409.7|409.9|409.7|409.8|409.6|2581
1753256170000|2025-07-23 07:36:10|409.8||409.9||409.9||409.8||1104
1753256180000|2025-07-23 07:36:20|410|409.8|410|409.8|410|409.8|410|409.8|230
1753256190000|2025-07-23 07:36:30|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|0
1753256210000|2025-07-23 07:36:50|410.2|410|410.2|410|410.2|410|410.2|410|139
1753256220000|2025-07-23 07:37:00|410|409.7|409.8|409.5|410|409.7|409.8|409.5|2031
1753256230000|2025-07-23 07:37:10|409.9|409.7|409.9|409.6|409.9|409.7|409.9|409.6|723
1753256250000|2025-07-23 07:37:30|409.6|409.4|409.4|409.1|409.6|409.4|409.4|409.1|150
1753256260000|2025-07-23 07:37:40|409.2|409|409.5|409.2|409.5|409.3|409.2|409|3346
1753256270000|2025-07-23 07:37:50|409.4|409.1|409.4|409.1|409.4|409.1|409.4|409.1|150
1753256280000|2025-07-23 07:38:00|409.3|409.2|409.3|409.1|409.3|409.2|409.3|409.1|565
1753256290000|2025-07-23 07:38:10|409.4|409.2|409.5|409.3|409.5|409.3|409.1|408.8|6139
1753256310000|2025-07-23 07:38:30|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|0
1753256320000|2025-07-23 07:38:40|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|78
1753256330000|2025-07-23 07:38:50|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|0
1753256340000|2025-07-23 07:39:00|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|458
1753256360000|2025-07-23 07:39:20|410|409.9|410.1|409.9|410.1|409.9|409.9|409.8|3226
1753256370000|2025-07-23 07:39:30|410|410|409.9|409.5|410|410|409.9|409.5|5171
1753256380000|2025-07-23 07:39:40||409.6||409.6||409.6||409.5|0
1753256390000|2025-07-23 07:39:50||409.7||409.7||409.8||409.7|150
1753256400000|2025-07-23 07:40:00|409.8|409.6|409.7|409.5|409.9|409.7|409.7|409.5|2411
1753256420000|2025-07-23 07:40:20|409.6|409.4|409.7|409.4|409.8|409.6|409.6|409.4|7181
1753256470000|2025-07-23 07:41:10|409.6|409.1|409.4|409.2|409.6|409.3|409.3|409|2945
1753256480000|2025-07-23 07:41:20|409.5|409.4|409.7|409.4|409.7|409.4|409.5|409.3|1335
1753256500000|2025-07-23 07:41:40|409.3|409.1|409.5|409.3|409.5|409.3|409.3|409.1|3665
1753256510000|2025-07-23 07:41:50|409.9|409.7|409.8|409.5|409.9|409.7|409.8|409.5|1001
1753256530000|2025-07-23 07:42:10|409.7|409.6|409.8|409.7|409.8|409.7|409.7|409.6|1327
1753256540000|2025-07-23 07:42:20|409.9|409.9|410.4|410.2|410.4|410.2|409.9|409.9|1553
1753256550000|2025-07-23 07:42:30|410.3|410.3|410.3|410.2|410.3|410.3|410.3|410.2|0
1753256560000|2025-07-23 07:42:40|410.1|410|410.1|410|410.1|410|410.1|410|968
1753256580000|2025-07-23 07:43:00|409.9|409.8|410|409.7|410|409.8|409.9|409.7|1046
1753256590000|2025-07-23 07:43:10||409.8||409.7||409.8||409.7|0
1753256600000|2025-07-23 07:43:20|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|424
1753256610000|2025-07-23 07:43:30|409.8|409.6|410|409.8|410|409.8|409.8|409.6|57
1753256620000|2025-07-23 07:43:40|410.1||410.1||410.1||410.1||0
1753256640000|2025-07-23 07:44:00|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|0
1753256650000|2025-07-23 07:44:10|410|409.7|410|409.7|410|409.7|410|409.7|866
1753256660000|2025-07-23 07:44:20|409.9|409.6|409.9|409.7|409.9|409.7|409.9|409.6|0
1753256670000|2025-07-23 07:44:30|409.8||410||410||409.8||0
1753256700000|2025-07-23 07:45:00||409.8||409.8||409.8||409.8|0
1753256720000|2025-07-23 07:45:20|410.3|410.2|410.7|410.4|410.7|410.4|410.3|410.2|515
1753256730000|2025-07-23 07:45:30|410.6|410.3|410.3|410|410.6|410.3|410.3|410|332
1753256740000|2025-07-23 07:45:40|410.4|410.1|410.4|410.2|410.4|410.2|410.4|410.1|0
1753256750000|2025-07-23 07:45:50|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|0
1753256760000|2025-07-23 07:46:00|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|1254
1753256770000|2025-07-23 07:46:10|410.3|410.1|410.2|410|410.3|410.1|410.2|410|0
1753256780000|2025-07-23 07:46:20|410.4|410.2|410.8|410.6|410.8|410.6|410.4|410.2|997
1753256790000|2025-07-23 07:46:30|410.7|410.5|410.5|410.3|410.7|410.5|410.4|410.2|1613
1753256800000|2025-07-23 07:46:40|410.4|410.2|410.4|410.2|410.5|410.2|410.4|410.2|1327
1753256810000|2025-07-23 07:46:50|410.3|410.3|410.4|410.2|410.4|410.3|410.3|410.2|1532
1753256820000|2025-07-23 07:47:00|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|627
1753256830000|2025-07-23 07:47:10|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.1|1829
1753256860000|2025-07-23 07:47:40||410.3||410.3||410.3||410.3|1327
1753256870000|2025-07-23 07:47:50|||||||||905
1753256880000|2025-07-23 07:48:00|410.3|410.1|410.3|410.2|410.4|410.2|410.3|410.1|2005
1753256890000|2025-07-23 07:48:10|410.4||410.4||410.4||410.4||0
1753256900000|2025-07-23 07:48:20|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|187
1753256910000|2025-07-23 07:48:30|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|336
1753256920000|2025-07-23 07:48:40|410.3||410.3||410.3||410.3||906
1753256950000|2025-07-23 07:49:10|||||||||733
1753256970000|2025-07-23 07:49:30|410|409.8|410|409.8|410.1|409.9|410|409.8|3730
1753256980000|2025-07-23 07:49:40|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|210
1753256990000|2025-07-23 07:49:50|409.6|409.4|409.6|409.3|409.6|409.4|409.4|409.2|5429
1753257000000|2025-07-23 07:50:00|409.3|409.2|408.9|408.6|409.3|409.3|408.9|408.6|7767
1753257010000|2025-07-23 07:50:10|408.7|408.7|409.1|408.9|409.1|408.9|408.7|408.5|1927
1753257020000|2025-07-23 07:50:20|408.9|408.7|408.9|408.7|409|408.8|408.9|408.7|4104
1753257030000|2025-07-23 07:50:30|409|408.8|408.9|408.6|409|408.8|408.7|408.5|10242
1753257040000|2025-07-23 07:50:40||408.7||408.6||408.7||408.6|150
1753257050000|2025-07-23 07:50:50|408.8|408.4|408.6|408.4|408.8|408.5|408.5|408.3|3701
1753257060000|2025-07-23 07:51:00|408.5|408.3|408.6|408.3|408.7|408.4|408.3|408|2335
1753257070000|2025-07-23 07:51:10|408.7|408.4|408.7|408.5|408.7|408.5|408.7|408.4|757
1753257080000|2025-07-23 07:51:20|408.6|408.4|408.6|408.3|408.6|408.4|408.6|408.3|1000
1753257090000|2025-07-23 07:51:30|408.5||408.6||408.6||408.5||0
1753257100000|2025-07-23 07:51:40||408.4||408.3||408.4||408.3|0
1753257120000|2025-07-23 07:52:00|408.7|408.4|408.7|408.5|408.7|408.5|408.7|408.4|0
1753257130000|2025-07-23 07:52:10|408.8|408.6|408.7|408.5|408.8|408.6|408.7|408.5|150
1753257140000|2025-07-23 07:52:20|408.6|408.4|408.6|408.3|408.6|408.4|408.6|408.3|232
1753257200000|2025-07-23 07:53:20|408.3|408|408.4|408.3|408.4|408.3|408.3|408|1900
1753257220000|2025-07-23 07:53:40||408.2||408.3||408.3||408.2|2437
1753257230000|2025-07-23 07:53:50|408.5|408.4|408.9|408.7|409|408.8|408.5|408.4|802
1753257250000|2025-07-23 07:54:10|409|408.8|409|408.7|409|408.8|409|408.7|1327
1753257290000|2025-07-23 07:54:50|409.1|408.8|409|408.8|409.1|408.9|409|408.8|150
1753257300000|2025-07-23 07:55:00|409.1|409.1|409.3|409.1|409.3|409.1|409.1|409.1|0
1753257320000|2025-07-23 07:55:20||409.2||409.2||409.2||409.2|0
1753257330000|2025-07-23 07:55:30|409.1|408.9|408.9|408.6|409.1|408.9|408.9|408.6|287
1753257340000|2025-07-23 07:55:40|409.2|409|409.2|409.1|409.2|409.1|409.2|409|0
1753257350000|2025-07-23 07:55:50||409||409.1||409.1||409|1307
1753257360000|2025-07-23 07:56:00||409||409||409||409|147
1753257370000|2025-07-23 07:56:10|409.1|408.8|409.1|408.8|409.1|408.8|409.1|408.8|0
1753257380000|2025-07-23 07:56:20|409|408.7|408.7|408.4|409|408.7|408.7|408.4|0
1753257390000|2025-07-23 07:56:30|408.8|408.5|408.8|408.5|408.8|408.5|408.8|408.5|0
1753257400000|2025-07-23 07:56:40|409|408.8|409|408.7|409|408.8|409|408.7|150
1753257410000|2025-07-23 07:56:50||408.8||408.7||408.8||408.7|1327
1753257420000|2025-07-23 07:57:00|408.9|408.8|408.8|408.5|408.9|408.8|408.7|408.5|0
1753257450000|2025-07-23 07:57:30||408.6||408.6||408.6||408.6|0
1753257460000|2025-07-23 07:57:40|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1753257480000|2025-07-23 07:58:00|409.4|409.1|409.4|409.1|409.4|409.1|409.4|409.1|0
1753257490000|2025-07-23 07:58:10|409.1|409|409.1|408.8|409.1|409|409.1|408.8|253
1753257500000|2025-07-23 07:58:20|409||409.1||409.1||409||0
1753257520000|2025-07-23 07:58:40|409.3|409|409.3|409|409.3|409|409.3|409|1254
1753257540000|2025-07-23 07:59:00|409|408.8|408.8|408.6|409|408.8|408.8|408.6|441
1753257560000|2025-07-23 07:59:20|408.6|408.3|408.6|408.3|408.6|408.3|408.6|408.3|1524
1753257570000|2025-07-23 07:59:30|408.4|408.2|408.4|408.2|408.5|408.2|408.4|408.2|1730
1753257580000|2025-07-23 07:59:40|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1753257590000|2025-07-23 07:59:50|408.4|408.2|408.4|408.3|408.5|408.3|408.4|408.2|642
1753257600000|2025-07-23 08:00:00|408.3|408.2|408.3|408|408.3|408.2|408.3|408|2354
1753257610000|2025-07-23 08:00:10|408.6|408.4|408.9|408.6|408.9|408.6|408.6|408.4|0
1753257620000|2025-07-23 08:00:20|408.5|408.2|408.5|408.2|408.5|408.2|408.5|408.2|336
1753257650000|2025-07-23 08:00:50|408.4|408.3|408.5|408.3|408.5|408.3|408.4|408.3|1327
1753257670000|2025-07-23 08:01:10|408.6|408.5|408.6|408.4|408.6|408.5|408.6|408.4|0
1753257680000|2025-07-23 08:01:20|408.5|408.3|408.4|408.2|408.5|408.3|408.4|408.2|1333
1753257690000|2025-07-23 08:01:30|408.2|407.9|408.2|407.9|408.2|408|408.1|407.9|3800
1753257710000|2025-07-23 08:01:50|408|407.8|407.9|407.7|408|407.8|407.8|407.5|3198
1753257720000|2025-07-23 08:02:00|407.8|407.4|407.4|407.1|407.8|407.4|407.4|407.1|3254
1753257730000|2025-07-23 08:02:10||407.2||407.1||407.2||407.1|1000
1753257740000|2025-07-23 08:02:20|407.3|406.8|407|406.7|407.3|406.8|407|406.6|411
1753257750000|2025-07-23 08:02:30|406.9|406.6|406.9|406.6|406.9|406.6|406.9|406.6|0
1753257760000|2025-07-23 08:02:40|406.8|406.5|406.8|406.6|406.8|406.6|406.7|406.5|416
1753257790000|2025-07-23 08:03:10|406.9|406.8|407|406.8|407|406.8|406.9|406.7|1298
1753257800000|2025-07-23 08:03:20|406.7|406.4|406.7|406.4|406.7|406.4|406.7|406.4|1327
1753257810000|2025-07-23 08:03:30|406.8|406.6|406.9|406.6|406.9|406.6|406.8|406.6|2222
1753257820000|2025-07-23 08:03:40||406.7||406.7||406.7||406.6|0
1753257830000|2025-07-23 08:03:50|407.1|406.9|407.3|407|407.3|407|407.1|406.9|623
1753257840000|2025-07-23 08:04:00|407.2|406.9|407.3|406.9|407.3|407|407.1|406.9|1000
1753257850000|2025-07-23 08:04:10|407.2||407.2||407.2||407.2||0
1753257870000|2025-07-23 08:04:30|407.3|407|407.3|406.9|407.3|407|407.3|406.9|0
1753257880000|2025-07-23 08:04:40||407||407||407||407|0
1753257890000|2025-07-23 08:04:50|407.2|406.9|407.2|406.9|407.2|406.9|407.2|406.9|741
1753257900000|2025-07-23 08:05:00|407.1|406.4|406.3|406.1|407.1|406.4|406.3|406.1|1982
1753257910000|2025-07-23 08:05:10|406.1|405.8|406.1|405.9|406.1|405.9|406.1|405.8|150
1753257920000|2025-07-23 08:05:20|406.4|406.1|406.5|406.2|406.5|406.3|406.4|406.1|229
1753257930000|2025-07-23 08:05:30|406.3|406|406.3|406|406.3|406|406.3|406|1327
1753257980000|2025-07-23 08:06:20|406.4|406.3|406.7|406.4|406.7|406.4|406.4|406.3|2059
1753257990000|2025-07-23 08:06:30|407|406.7|406.8|406.5|407|406.8|406.8|406.5|799
1753258000000|2025-07-23 08:06:40|406.7|406.3|406.6|406.3|406.7|406.5|406.6|406.3|1048
1753258010000|2025-07-23 08:06:50|406.5|406.4|406.7|406.4|406.7|406.4|406.5|406.4|1327
1753258020000|2025-07-23 08:07:00|406.8|406.5|406.7|406.5|407|406.7|406.7|406.5|1895
1753258030000|2025-07-23 08:07:10|406.6|406.4|406.9|406.6|406.9|406.8|406.6|406.4|4224
1753258060000|2025-07-23 08:07:40|406.8|406.4|406.6|406.4|406.8|406.4|406.6|406.4|1010
1753258070000|2025-07-23 08:07:50|406.8|406.5|406.8|406.5|406.8|406.5|406.8|406.5|0
1753258080000|2025-07-23 08:08:00|406.3|406.1|406.6|406.4|406.6|406.4|406.3|406.1|920
1753258090000|2025-07-23 08:08:10|406.7|406.5|407|406.8|407|406.8|406.7|406.5|945
1753258100000|2025-07-23 08:08:20|406.9|406.6|406.9|406.7|406.9|406.7|406.9|406.6|2815
1753258110000|2025-07-23 08:08:30|407|406.8|407|406.8|407|406.8|407|406.8|396
1753258130000|2025-07-23 08:08:50|406.9|406.9|406.8|406.7|406.9|406.9|406.7|406.6|5068
1753258150000|2025-07-23 08:09:10|407|406.8|406.9|406.7|407|406.8|406.9|406.7|1908
1753258170000|2025-07-23 08:09:30|407|406.9|407|406.9|407|406.9|407|406.9|150
1753258180000|2025-07-23 08:09:40|407.1|406.8|406.8|406.6|407.1|406.8|406.8|406.6|3108
1753258190000|2025-07-23 08:09:50|406.6|406.3|406.4|406.1|406.6|406.3|406.4|406.1|5668
1753258200000|2025-07-23 08:10:00|405.9|405.6|405.9|405.6|405.9|405.6|405.9|405.6|257
1753258210000|2025-07-23 08:10:10|406.1|405.9|406.1|405.8|406.1|405.9|406.1|405.8|959
1753258220000|2025-07-23 08:10:20|406|405.7|406|405.7|406|405.7|406|405.7|1048
1753258240000|2025-07-23 08:10:40|405.9||405.9||405.9||405.9||250
1753258250000|2025-07-23 08:10:50|406|405.8|406|405.8|406|405.8|405.9|405.6|1235
1753258260000|2025-07-23 08:11:00|405.9|405.6|405.9|405.6|405.9|405.6|405.9|405.6|150
1753258270000|2025-07-23 08:11:10|||||||||6557
1753258290000|2025-07-23 08:11:30|405.4|405.2|405|404.8|405.4|405.2|405|404.8|272
1753258300000|2025-07-23 08:11:40|404.9|404.7|404.4|404.1|404.9|404.8|404.4|404.1|822
1753258310000|2025-07-23 08:11:50|404.5|404.2|404.7|404.5|404.7|404.5|404.5|404.2|1629
1753258320000|2025-07-23 08:12:00|404.5|404.2|404.7|404.4|404.7|404.5|404.4|404.2|987
1753258330000|2025-07-23 08:12:10|404.5|404.3|404.7|404.5|404.7|404.5|404.5|404.2|150
1753258360000|2025-07-23 08:12:40|404.4|404.3|404.6|404.3|404.6|404.3|404.3|404.2|3712
1753258370000|2025-07-23 08:12:50|404.4|404.4|404.3|404.1|404.4|404.4|404.3|404.1|0
1753258380000|2025-07-23 08:13:00|404.2|404|404.2|404|404.2|404|404.2|404|846
1753258390000|2025-07-23 08:13:10|404|403.9|404|403.8|404|403.9|404|403.8|1654
1753258400000|2025-07-23 08:13:20|403.9|403.7|403.9|403.6|403.9|403.7|403.9|403.6|0
1753258420000|2025-07-23 08:13:40|404.3|403.9|403.9|403.7|404.3|404.1|403.9|403.7|1887
1753258430000|2025-07-23 08:13:50|403.8|403.6|404|403.7|404|403.7|403.8|403.6|1978
1753258450000|2025-07-23 08:14:10|||||||||815
1753258460000|2025-07-23 08:14:20|404.1|403.8|404.3|404.1|404.3|404.1|404.1|403.8|1871
1753258470000|2025-07-23 08:14:30|404.4|404.2|404.2|404|404.4|404.2|404.1|403.9|168
1753258480000|2025-07-23 08:14:40|404.1|403.9|404.1|404|404.2|404|404.1|403.9|1628
1753258490000|2025-07-23 08:14:50|404.2||404.3||404.3||404.2||142
1753258500000|2025-07-23 08:15:00|404.2|404.1|404.2|404|404.2|404.1|404.2|404|150
1753258510000|2025-07-23 08:15:10|404.5|404.1|404.4|404.1|404.5|404.3|404.2|404|2560
1753258520000|2025-07-23 08:15:20|404.3|404.2|404.3|404|404.3|404.2|404.2|404|2251
1753258530000|2025-07-23 08:15:30|404.2|403.9|404.2|403.9|404.2|403.9|404.2|403.9|300
1753258540000|2025-07-23 08:15:40|404.1|404|404.1|403.9|404.1|404|404.1|403.9|1000
1753258550000|2025-07-23 08:15:50|403.9|403.7|404|403.9|404|403.9|403.9|403.7|25230
1753258560000|2025-07-23 08:16:00|403.8|403.6|403.8|403.6|403.9|403.7|403.8|403.6|3072
1753258570000|2025-07-23 08:16:10|403.9|403.7|404.2|404|404.2|404|403.9|403.7|1888
1753258580000|2025-07-23 08:16:20|404.4|404.1|404.5|404.2|404.5|404.2|404.4|404.1|0
1753258590000|2025-07-23 08:16:30|404.4|404|404.4|404.1|404.4|404.1|404.4|404|150
1753258600000|2025-07-23 08:16:40|404.3|404|404.1|404|404.3|404|404.1|404|1098
1753258610000|2025-07-23 08:16:50|404|403.9|404|403.9|404|403.9|404|403.9|2001
1753258620000|2025-07-23 08:17:00|404.1||404.1||404.1||404.1||0
1753258630000|2025-07-23 08:17:10|404.2|404|404.2|404|404.2|404|404.2|404|146
1753258650000|2025-07-23 08:17:30|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|26
1753258660000|2025-07-23 08:17:40|404.4||404.4||404.4||404.4||1732
1753258710000|2025-07-23 08:18:30|404.5|404.3|404.3|404.2|404.5|404.3|404.2|404.1|14
1753258720000|2025-07-23 08:18:40|404.1|404|404.1|404|404.1|404|404.1|404|1486
1753258730000|2025-07-23 08:18:50|404.2||404.2||404.2||404.2||336
1753258750000|2025-07-23 08:19:10|404.1|403.9|404.2|404|404.3|404|404.1|403.9|8937
1753258760000|2025-07-23 08:19:20|403.8|404.1|403.8|403.5|403.8|404.1|403.7|403.5|1826
1753258770000|2025-07-23 08:19:30|403.9|403.6|404|403.8|404|403.8|403.9|403.6|0
1753258780000|2025-07-23 08:19:40|403.9|403.7|404|403.8|404|403.8|403.9|403.7|373
1753258790000|2025-07-23 08:19:50|404.1|403.9|404.2|403.9|404.2|403.9|404.1|403.9|0
1753258800000|2025-07-23 08:20:00|404.3|404|404.5|404.2|404.5|404.2|404.3|404|193
1753258810000|2025-07-23 08:20:10|404.4|404.3|404.3|404.2|404.5|404.4|404.3|404.2|2651
1753258820000|2025-07-23 08:20:20|404.5|404.3|404.2|403.9|404.5|404.3|404.2|403.9|4865
1753258840000|2025-07-23 08:20:40|404.3|404|404.3|404.1|404.3|404.1|404.3|404|831
1753258860000|2025-07-23 08:21:00|404.1|403.9|404.4|404.2|404.4|404.2|404|403.8|3198
1753258870000|2025-07-23 08:21:10|404.2|404|404.3|404|404.3|404|404.2|404|0
1753258880000|2025-07-23 08:21:20|404.5|404.2|404.5|404.2|404.5|404.2|404.5|404.2|0
1753258920000|2025-07-23 08:22:00||404.3||404.3||404.3||404.3|0
1753258930000|2025-07-23 08:22:10||404.4||404.4||404.4||404.4|0
1753258950000|2025-07-23 08:22:30|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|973
1753258960000|2025-07-23 08:22:40|404.5|404.3|404.4|404.2|404.5|404.3|404.4|404.2|4139
1753258970000|2025-07-23 08:22:50||404.3||404.3||404.3||404.3|0
1753258980000|2025-07-23 08:23:00|404|403.9|404.4|404.2|404.4|404.2|404|403.9|1612
1753258990000|2025-07-23 08:23:10|404.6|404.5|404.3|404|404.7|404.5|404.3|404|2596
1753259000000|2025-07-23 08:23:20|404.5|404.3|404.2|404|404.5|404.4|404.2|404|2069
1753259010000|2025-07-23 08:23:30|404|403.8|404|403.7|404|403.8|404|403.7|2892
1753259020000|2025-07-23 08:23:40|403.9|403.8|404|403.9|404|403.9|403.9|403.8|528
1753259030000|2025-07-23 08:23:50|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|895
1753259050000|2025-07-23 08:24:10|403.8|403.6|403.9|403.7|403.9|403.7|403.8|403.6|308
1753259060000|2025-07-23 08:24:20|404|403.9|404.1|403.9|404.1|403.9|404|403.9|1261
1753259070000|2025-07-23 08:24:30|404.2|404|404.5|404.3|404.5|404.3|404.2|404|1675
1753259080000|2025-07-23 08:24:40|404.6|404.4|404.8|404.6|404.9|404.8|404.6|404.4|1376
1753259090000|2025-07-23 08:24:50|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|1834
1753259100000|2025-07-23 08:25:00|404.7|404.5|404.9|404.6|404.9|404.7|404.5|404.3|4073
1753259120000|2025-07-23 08:25:20|405.1|404.9|405|404.8|405.1|404.9|405|404.7|587
1753259130000|2025-07-23 08:25:30|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|0
1753259140000|2025-07-23 08:25:40|404.7|404.5|404.9|404.7|404.9|404.7|404.7|404.5|3771
1753259150000|2025-07-23 08:25:50|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|2005
1753259190000|2025-07-23 08:26:30|404.8|404.6|404.9|404.8|404.9|404.8|404.8|404.6|240
1753259210000|2025-07-23 08:26:50|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|53
1753259240000|2025-07-23 08:27:20|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|79
1753259250000|2025-07-23 08:27:30||404.4||404.4||404.4||404.4|0
1753259260000|2025-07-23 08:27:40|404.6||404.6||404.6||404.6||0
1753259270000|2025-07-23 08:27:50|404.1|403.9|404.1|403.9|404.1|403.9|404.1|403.9|42
1753259280000|2025-07-23 08:28:00|404.3|404.2|404.4|404.1|404.5|404.3|404.3|404.1|3071
1753259290000|2025-07-23 08:28:10|404.3||404.3||404.3||404.3||0
1753259300000|2025-07-23 08:28:20|404.4|404.2|404.5|404.4|404.5|404.4|404.4|404.2|160
1753259310000|2025-07-23 08:28:30|404.6|404.6|404.7|404.5|404.7|404.6|404.6|404.5|1220
1753259340000|2025-07-23 08:29:00|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|373
1753259390000|2025-07-23 08:29:50|404.5|404.3|404.4|404.1|404.5|404.3|404.4|404.1|1478
1753259400000|2025-07-23 08:30:00|404.9|404.2|404.7|404.5|404.9|404.7|404.7|404.2|284
1753259420000|2025-07-23 08:30:20|404.8|404.6|404.6|404.4|404.9|404.8|404.6|404.4|1290
1753259430000|2025-07-23 08:30:30|404.4|404.1|403.8|403.6|404.4|404.1|403.8|403.6|500
1753259440000|2025-07-23 08:30:40|404|403.9|404.2|404.1|404.2|404.1|404|403.9|264
1753259450000|2025-07-23 08:30:50|404.3|404.2|404.7|404.4|404.7|404.4|404.3|404.2|1260
1753259460000|2025-07-23 08:31:00|404.6|404.6|404.7|404.6|405|404.7|404.6|404.6|3636
1753259470000|2025-07-23 08:31:10|404.8|404.7|404.9|404.7|405|404.7|404.8|404.7|0
1753259480000|2025-07-23 08:31:20|405|404.8|405|404.8|405|404.8|405|404.8|600
1753259490000|2025-07-23 08:31:30|404.8|404.6|404.8|404.5|404.8|404.6|404.8|404.5|52
1753259500000|2025-07-23 08:31:40|404.6|404.4|404.7|404.6|404.7|404.6|404.6|404.4|1898
1753259510000|2025-07-23 08:31:50|404.6|404.4|404.7|404.6|404.7|404.6|404.5|404.3|150
1753259520000|2025-07-23 08:32:00|404.8|404.8|405|404.8|405|404.8|404.8|404.8|606
1753259540000|2025-07-23 08:32:20|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|250
1753259550000|2025-07-23 08:32:30|404.9|404.6|405.1|404.9|405.1|404.9|404.9|404.6|382
1753259560000|2025-07-23 08:32:40|405|404.8|405|404.7|405.1|404.8|405|404.7|0
1753259570000|2025-07-23 08:32:50||404.8||404.7||404.8||404.7|2000
1753259580000|2025-07-23 08:33:00|404.9||404.9||404.9||404.9||0
1753259590000|2025-07-23 08:33:10|404.6|404.3|404.6|404.3|404.6|404.3|404.6|404.3|0
1753259600000|2025-07-23 08:33:20|404.5|404.4|404.5|404.3|404.6|404.4|404.5|404.3|579
1753259610000|2025-07-23 08:33:30|404.4||404.6||404.6||404.4||479
1753259630000|2025-07-23 08:33:50|404.5||404.5||404.5||404.5||0
1753259650000|2025-07-23 08:34:10|404.4||404.4||404.4||404.4||0
1753259660000|2025-07-23 08:34:20||404.2||404.2||404.2||404.2|0
1753259670000|2025-07-23 08:34:30|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|690
1753259680000|2025-07-23 08:34:40||404.4||404.4||404.4||404.4|0
1753259690000|2025-07-23 08:34:50|404.6|404.5|404.8|404.7|404.8|404.7|404.6|404.5|289
1753259700000|2025-07-23 08:35:00|404.9|404.8|405.1|404.8|405.1|404.9|404.9|404.7|865
1753259720000|2025-07-23 08:35:20|405.2|404.9|405.4|405.3|405.4|405.3|405.2|404.9|618
1753259730000|2025-07-23 08:35:30|405.5|405.4|405.6|405.4|405.6|405.4|405.5|405.4|1813
1753259740000|2025-07-23 08:35:40||405.5||405.4||405.5||405.4|2000
1753259760000|2025-07-23 08:36:00|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|1253
1753259810000|2025-07-23 08:36:50|405.5|405.3|405.6|405.4|405.6|405.4|405.5|405.3|0
1753259820000|2025-07-23 08:37:00||405.5||405.5||405.5||405.5|39
1753259830000|2025-07-23 08:37:10|405.7||405.7||405.7||405.7||686
1753259840000|2025-07-23 08:37:20||405.6||405.6||405.6||405.6|0
1753259850000|2025-07-23 08:37:30|405.8|405.7|405.9|405.7|405.9|405.7|405.8|405.7|0
1753259860000|2025-07-23 08:37:40|||||||||1240
1753259870000|2025-07-23 08:37:50|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|1135
1753259880000|2025-07-23 08:38:00|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1753259890000|2025-07-23 08:38:10|406|405.8|406|405.8|406|405.8|406|405.8|198
1753259970000|2025-07-23 08:39:30|405.9|405.9|405.9|405.7|405.9|405.9|405.9|405.7|658
1753259990000|2025-07-23 08:39:50|405.8||405.9||405.9||405.8||373
1753260000000|2025-07-23 08:40:00|406|405.8|406.2|406|406.2|406|406|405.8|569
1753260010000|2025-07-23 08:40:10|406.3|406.1|406.5|406.3|406.5|406.3|406.3|406.1|950
1753260020000|2025-07-23 08:40:20|406.4|406.1|406.3|406.1|406.4|406.1|406.3|406.1|800
1753260030000|2025-07-23 08:40:30|406.1|405.9|406|405.9|406.1|406|406|405.9|1796
1753260040000|2025-07-23 08:40:40|406.5|406.3|405.8|405.6|406.5|406.3|405.7|405.5|3365
1753260050000|2025-07-23 08:40:50|405.9|405.8|405.8|405.5|406|405.8|405.7|405.4|2276
1753260060000|2025-07-23 08:41:00|405.7||405.8||405.8||405.7||0
1753260070000|2025-07-23 08:41:10|405.9|405.6|406.3|406.1|406.3|406.1|405.8|405.6|336
1753260080000|2025-07-23 08:41:20|406.2|406|406.2|406|406.2|406|406.1|405.9|1327
1753260090000|2025-07-23 08:41:30|405.8|405.5|405.7|405.3|405.8|405.5|405.7|405.3|960
1753260100000|2025-07-23 08:41:40|405.6|405.2|405.4|405.2|405.6|405.2|405.3|405.1|0
1753260110000|2025-07-23 08:41:50|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|1336
1753260120000|2025-07-23 08:42:00|405.9|405.7|406|405.7|406|405.7|405.7|405.4|5797
1753260130000|2025-07-23 08:42:10|405.8|405.5|406|405.7|406.1|405.8|405.8|405.5|3240
1753260140000|2025-07-23 08:42:20|405.8|405.6|405.8|405.5|405.8|405.6|405.8|405.5|0
1753260180000|2025-07-23 08:43:00|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|192
1753260200000|2025-07-23 08:43:20|405.3|405.1|405.4|405.2|405.4|405.2|405.3|405.1|518
1753260210000|2025-07-23 08:43:30|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|336
1753260220000|2025-07-23 08:43:40|405.5|405.3|405.6|405.4|405.6|405.4|405.5|405.3|4050
1753260230000|2025-07-23 08:43:50|405.9|405.8|406.2|406.1|406.2|406.1|405.9|405.8|2232
1753260240000|2025-07-23 08:44:00|406.3|406.2|406.1|405.9|406.4|406.2|406.1|405.9|1416
1753260250000|2025-07-23 08:44:10|406.3|406.1|406.3|406.1|406.3|406.1|406.3|406.1|755
1753260260000|2025-07-23 08:44:20|406.4|406.2|406.5|406.2|406.5|406.2|406.4|406.2|392
1753260270000|2025-07-23 08:44:30|406.3|406.3|406.3|406.1|406.3|406.3|406.3|406.1|150
1753260280000|2025-07-23 08:44:40||406.2||406.2||406.2||406.2|0
1753260300000|2025-07-23 08:45:00|406.4||406.4||406.4||406.4||0
1753260310000|2025-07-23 08:45:10|406.5|406.4|406.6|406.5|406.6|406.5|406.5|406.4|233
1753260330000|2025-07-23 08:45:30||406.4||406.4||406.4||406.4|0
1753260340000|2025-07-23 08:45:40|406.2|406|406.5|406.2|406.5|406.3|406.2|406|336
1753260350000|2025-07-23 08:45:50|406.4|406.3|406.3|406.1|406.4|406.3|406.3|406.1|150
1753260370000|2025-07-23 08:46:10|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|1160
1753260410000|2025-07-23 08:46:50|||||||||437
1753260430000|2025-07-23 08:47:10|406.5|406.4|406.6|406.4|406.6|406.4|406.5|406.4|1500
1753260460000|2025-07-23 08:47:40|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|441
1753260470000|2025-07-23 08:47:50|406.3||406.3||406.3||406.3||0
1753260480000|2025-07-23 08:48:00|||||||||220
1753260490000|2025-07-23 08:48:10|406.4|406.2|406.5|406.3|406.5|406.3|406.4|406.2|0
1753260510000|2025-07-23 08:48:30|406.7|406.5|406.5|406.3|406.8|406.7|406.5|406.3|1675
1753260520000|2025-07-23 08:48:40|406.4|406.2|406.4|406.1|406.4|406.2|406.4|406.1|141
1753260530000|2025-07-23 08:48:50|406.3|406|406.2|406|406.3|406|406.2|406|150
1753260540000|2025-07-23 08:49:00|406.1||406.1||406.1||406.1||1000
1753260570000|2025-07-23 08:49:30|406.3|406.1|406.4|406.2|406.4|406.2|406.3|406.1|396
1753260590000|2025-07-23 08:49:50|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|1043
1753260600000|2025-07-23 08:50:00|406.3|406|406.3|406|406.3|406|406.2|406|150
1753260620000|2025-07-23 08:50:20|406.2||406.2||406.2||406.2||0
1753260630000|2025-07-23 08:50:30|406.3||406.3||406.3||406.3||0
1753260640000|2025-07-23 08:50:40||406.1||406.1||406.1||406.1|2000
1753260670000|2025-07-23 08:51:10|||||||||250
1753260720000|2025-07-23 08:52:00|406.2|406.2|406.4|406.2|406.4|406.2|406.2|406.2|1232
1753260740000|2025-07-23 08:52:20|406.3||406.3||406.3||406.3||0
1753260750000|2025-07-23 08:52:30|||||||||31
1753260760000|2025-07-23 08:52:40|||||||||280
1753260780000|2025-07-23 08:53:00|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|0
1753260830000|2025-07-23 08:53:50|406.1|406|406.3|406.2|406.3|406.2|406.1|406|786
1753260840000|2025-07-23 08:54:00|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|0
1753260860000|2025-07-23 08:54:20||406||406||406||406|747
1753260870000|2025-07-23 08:54:30|406.3|406.2|406.4|406.2|406.4|406.2|406.3|406.2|1365
1753260880000|2025-07-23 08:54:40|406.5|406.4|406.5|406.3|406.5|406.4|406.5|406.3|1303
1753260890000|2025-07-23 08:54:50||406.4||406.4||406.4||406.4|0
1753260910000|2025-07-23 08:55:10|406.6||406.6||406.6||406.6||0
1753260930000|2025-07-23 08:55:30|406.7|406.5|406.8|406.6|406.8|406.6|406.7|406.5|699
1753260980000|2025-07-23 08:56:20|406.9|406.8|407.1|406.9|407.1|406.9|406.9|406.8|540
1753261030000|2025-07-23 08:57:10|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|0
1753261040000|2025-07-23 08:57:20|406.9|406.7|407.1|407|407.1|407|406.9|406.7|1097
1753261050000|2025-07-23 08:57:30|407.2||407.2||407.2||407.2||0
1753261080000|2025-07-23 08:58:00|406.9|406.7|407|406.8|407|406.8|406.9|406.7|1356
1753261130000|2025-07-23 08:58:50||406.9||406.8||406.9||406.8|1000
1753261140000|2025-07-23 08:59:00|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|558
1753261150000|2025-07-23 08:59:10|406.4|406.3|406.5|406.3|406.5|406.3|406.4|406.3|1709
1753261160000|2025-07-23 08:59:20|406.4||406.5||406.5||406.4||168
1753261200000|2025-07-23 09:00:00|406.2|406|406.4|406.2|406.4|406.2|406.2|406|619
1753261210000|2025-07-23 09:00:10|406.3|406.1|406.3|406.2|406.3|406.2|406.3|406.1|0
1753261220000|2025-07-23 09:00:20|406.4|406.3|406.5|406.3|406.5|406.3|406.4|406.3|639
1753261240000|2025-07-23 09:00:40|||||||||100
1753261320000|2025-07-23 09:02:00|406.4||406.4||406.4||406.4||0
1753261330000|2025-07-23 09:02:10|406.1|406|406.2|406.1|406.2|406.1|406.1|406|909
1753261340000|2025-07-23 09:02:20|406.3|406.2|406.3|406.1|406.3|406.2|406.3|406.1|487
1753261350000|2025-07-23 09:02:30|406.2|406.2|406|405.8|406.2|406.2|406|405.8|2844
1753261360000|2025-07-23 09:02:40|405.9|405.7|405.9|405.7|406|405.7|405.9|405.7|87
1753261370000|2025-07-23 09:02:50|406||406||406||406||0
1753261380000|2025-07-23 09:03:00||405.8||405.8||405.8||405.8|500
1753261400000|2025-07-23 09:03:20|405.9|405.7|405.7|405.5|405.9|405.7|405.7|405.5|848
1753261410000|2025-07-23 09:03:30|405.8|405.6|405.9|405.7|405.9|405.7|405.8|405.6|1327
1753261420000|2025-07-23 09:03:40|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|719
1753261430000|2025-07-23 09:03:50|405.9|405.7|406|405.8|406|405.8|405.9|405.7|1327
1753261450000|2025-07-23 09:04:10|406.2|405.9|406.2|406|406.2|406|406.2|405.9|209
1753261460000|2025-07-23 09:04:20|406.5|406.1|406.5|406.3|406.5|406.3|406.5|406.1|150
1753261480000|2025-07-23 09:04:40||406.4||406.4||406.4||406.4|0
1753261490000|2025-07-23 09:04:50|406.6||406.6||406.6||406.6||2500
1753261500000|2025-07-23 09:05:00|406.9|406.6|406.9|406.7|406.9|406.7|406.8|406.6|413
1753261510000|2025-07-23 09:05:10|406.8|406.5|406.7|406.5|406.8|406.5|406.7|406.5|0
1753261540000|2025-07-23 09:05:40|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|611
1753261570000|2025-07-23 09:06:10|407.1|406.8|407.1|406.8|407.1|406.8|407.1|406.8|0
1753261580000|2025-07-23 09:06:20|407|406.9|406.8|406.6|407.1|406.9|406.8|406.6|1573
1753261600000|2025-07-23 09:06:40|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|707
1753261630000|2025-07-23 09:07:10||406.6||406.5||406.6||406.5|300
1753261680000|2025-07-23 09:08:00|||||||||1453
1753261720000|2025-07-23 09:08:40|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|1273
1753261730000|2025-07-23 09:08:50|406.7|406.5|406.5|406.4|406.7|406.5|406.5|406.4|1530
1753261750000|2025-07-23 09:09:10||406.3||406.3||406.3||406.3|0
1753261790000|2025-07-23 09:09:50|||||||||200
1753261840000|2025-07-23 09:10:40|406.4||406.4||406.4||406.4||0
1753261860000|2025-07-23 09:11:00|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|29
1753261880000|2025-07-23 09:11:20|406.3|406.2|406.2|406|406.3|406.2|406.2|406|984
1753261890000|2025-07-23 09:11:30|406.1|405.9|406|405.8|406.1|405.9|406|405.8|882
1753261910000|2025-07-23 09:11:50|406.3|405.9|406.3|406|406.3|406|406.3|405.9|812
1753261920000|2025-07-23 09:12:00|406.4|406.1|406.4|406.2|406.4|406.2|406.4|406.1|8
1753261930000|2025-07-23 09:12:10|406.3|406.1|406.3|406.1|406.3|406.1|406.3|406.1|0
1753261980000|2025-07-23 09:13:00|406.5|406.3|406.4|406.2|406.5|406.3|406.4|406.2|518
1753261990000|2025-07-23 09:13:10|406.3||406.4||406.4||406.3||0
1753262020000|2025-07-23 09:13:40||406.3||406.3||406.3||406.3|0
1753262040000|2025-07-23 09:14:00|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|900
1753262080000|2025-07-23 09:14:40||406.3||406.3||406.3||406.3|150
1753262090000|2025-07-23 09:14:50||406.2||406.2||406.2||406.2|0
1753262100000|2025-07-23 09:15:00|406.2|406.1|406.4|406.2|406.4|406.2|406.2|406.1|1300
1753262110000|2025-07-23 09:15:10|406.3|406|406.6|406.3|406.6|406.4|406.2|406|952
1753262120000|2025-07-23 09:15:20|406.5||406.5||406.5||406.5||1355
1753262130000|2025-07-23 09:15:30|406.4|406|406.1|405.9|406.4|406.2|405.9|405.7|261
1753262140000|2025-07-23 09:15:40|406.2|406|406.2|406|406.2|406|406.2|406|0
1753262170000|2025-07-23 09:16:10|405.8|405.6|405.7|405.5|405.8|405.6|405.7|405.5|351
1753262190000|2025-07-23 09:16:30|405.8|405.7|405.8|405.6|405.8|405.7|405.8|405.6|980
1753262200000|2025-07-23 09:16:40|405.6|405.5|405.5|405.4|405.6|405.5|405.5|405.4|2302
1753262210000|2025-07-23 09:16:50|405.7|405.5|405.6|405.4|405.7|405.5|405.6|405.4|150
1753262220000|2025-07-23 09:17:00|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1753262240000|2025-07-23 09:17:20|405.4|405.4|405.5|405.3|405.5|405.4|405.4|405.3|2133
1753262280000|2025-07-23 09:18:00|405.6||405.5||405.6||405.5||0
1753262300000|2025-07-23 09:18:20|405.2|405|405.5|405.2|405.5|405.2|405.2|405|456
1753262320000|2025-07-23 09:18:40|405.2|405|405|404.8|405.2|405|405|404.8|650
1753262350000|2025-07-23 09:19:10|405.2|405|405.2|405|405.2|405|405.2|405|0
1753262360000|2025-07-23 09:19:20||405.1||405||405.1||405|0
1753262380000|2025-07-23 09:19:40|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|250
1753262390000|2025-07-23 09:19:50|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1753262400000|2025-07-23 09:20:00||405.1||405.2||405.2||405.1|1297
1753262410000|2025-07-23 09:20:10|||||||||750
1753262460000|2025-07-23 09:21:00|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1753262480000|2025-07-23 09:21:20|405.5|405.3|405.4|405.3|405.5|405.3|405.4|405.3|1517
1753262490000|2025-07-23 09:21:30|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|5
1753262510000|2025-07-23 09:21:50|405.4||405.4||405.4||405.4||973
1753262540000|2025-07-23 09:22:20|405.3|405.1|405.4|405.3|405.4|405.3|405.3|405.1|517
1753262560000|2025-07-23 09:22:40|405.3|405.2|405.3|405.1|405.3|405.2|405.3|405.1|1260
1753262640000|2025-07-23 09:24:00|405.4|405.2|405.4|405.3|405.4|405.3|405.4|405.2|0
1753262650000|2025-07-23 09:24:10||405.2||405.2||405.2||405.2|0
1753262660000|2025-07-23 09:24:20|405.3|405.3|405.3|405.1|405.3|405.3|405.3|405.1|956
1753262690000|2025-07-23 09:24:50|405.2||405.2||405.2||405.2||0
1753262700000|2025-07-23 09:25:00|405.1|405|405|404.7|405.1|405|405|404.7|1583
1753262720000|2025-07-23 09:25:20|405.2|405|404.9|404.8|405.2|405.1|404.9|404.7|1812
1753262730000|2025-07-23 09:25:30|405|404.7|405|404.7|405|404.7|404.9|404.7|0
1753262740000|2025-07-23 09:25:40||404.8||404.8||404.8||404.8|0
1753262760000|2025-07-23 09:26:00|405.1|404.9|405.1|404.9|405.1|405|405.1|404.9|29
1753262780000|2025-07-23 09:26:20|405.2|405|405.2|405|405.2|405|405.2|405|0
1753262790000|2025-07-23 09:26:30|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|0
1753262800000|2025-07-23 09:26:40|405.4|405.2|405.3|405.2|405.4|405.2|405.3|405.2|0
1753262830000|2025-07-23 09:27:10|405.2|405.1|405.3|405.1|405.3|405.1|405.1|405|1220
1753262840000|2025-07-23 09:27:20|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|830
1753262850000|2025-07-23 09:27:30||405.4||405.4||405.4||405.4|0
1753262880000|2025-07-23 09:28:00|||||||||770
1753262910000|2025-07-23 09:28:30|405.7|405.5|405.6|405.5|405.7|405.5|405.6|405.5|59
1753262920000|2025-07-23 09:28:40|405.9|405.7|406|405.7|406|405.7|405.9|405.7|373
1753262930000|2025-07-23 09:28:50|405.9||406||406||405.9||0
1753262950000|2025-07-23 09:29:10|406.1|405.8|406.1|405.9|406.1|405.9|406.1|405.8|0
1753262960000|2025-07-23 09:29:20|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|880
1753262980000|2025-07-23 09:29:40||405.8||405.8||405.8||405.8|0
1753262990000|2025-07-23 09:29:50|406||406||406||406||372
1753263000000|2025-07-23 09:30:00||405.9||405.9||405.9||405.9|0
1753263020000|2025-07-23 09:30:20|405.9|405.8|405.9|405.7|405.9|405.8|405.9|405.7|1505
1753263040000|2025-07-23 09:30:40|405.8||405.8||405.8||405.8||285
1753263050000|2025-07-23 09:30:50|405.9|405.9|406|405.9|406|405.9|405.9|405.9|1351
1753263070000|2025-07-23 09:31:10|406.1||406.1||406.1||406.1||0
1753263090000|2025-07-23 09:31:30|406|406|406|405.8|406|406|406|405.8|2098
1753263120000|2025-07-23 09:32:00|405.9||405.9||405.9||405.9||805
1753263130000|2025-07-23 09:32:10|406|405.9|406.1|406|406.1|406|406|405.9|929
1753263200000|2025-07-23 09:33:20|406|405.8|406|405.8|406|405.8|406|405.8|134
1753263230000|2025-07-23 09:33:50|405.9||405.9||405.9||405.9||0
1753263240000|2025-07-23 09:34:00|406.1|406|406.3|406.2|406.3|406.2|406.1|405.9|1867
1753263270000|2025-07-23 09:34:30|406.1|406|406.1|406|406.1|406|406.1|406|332
1753263300000|2025-07-23 09:35:00|406|405.9|406|405.9|406|405.9|406|405.9|751
1753263310000|2025-07-23 09:35:10|406.1||406.1||406.1||406.1||1551
1753263320000|2025-07-23 09:35:20|406||406||406||406||0
1753263340000|2025-07-23 09:35:40|406.1|406|406.4|406.2|406.4|406.2|406.1|406|1569
1753263370000|2025-07-23 09:36:10|406.2|406.3|406.2|406.1|406.2|406.3|406.2|406|1218
1753263380000|2025-07-23 09:36:20|406.3|406.2|406.4|406.3|406.4|406.3|406.3|406.2|794
1753263390000|2025-07-23 09:36:30|406.3|406.2|406.2|406|406.3|406.2|406.2|406|2677
1753263400000|2025-07-23 09:36:40|406.1||406.1||406.1||406.1||14
1753263410000|2025-07-23 09:36:50|406.2||406.2||406.2||406.2||83
1753263430000|2025-07-23 09:37:10|406.3|406.1|406.3|406.1|406.3|406.1|406.3|406.1|0
1753263520000|2025-07-23 09:38:40||406.2||406.2||406.2||406.2|0
1753263530000|2025-07-23 09:38:50|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|0
1753263550000|2025-07-23 09:39:10|406|405.8|406.2|406.1|406.3|406.1|406|405.8|1611
1753263560000|2025-07-23 09:39:20|406.3||406.3||406.3||406.3||0
1753263570000|2025-07-23 09:39:30|406|405.9|406.1|406|406.1|406|406|405.9|531
1753263580000|2025-07-23 09:39:40|406.2||406.2||406.2||406.2||43
1753263590000|2025-07-23 09:39:50|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|0
1753263600000|2025-07-23 09:40:00|405.7|405.6|405.7|405.5|405.7|405.6|405.7|405.5|2539
1753263620000|2025-07-23 09:40:20|406|405.6|406.4|406.2|406.4|406.2|406|405.6|150
1753263640000|2025-07-23 09:40:40|406.3|406.3|406.3|406.2|406.3|406.3|406.3|406.2|94
1753263680000|2025-07-23 09:41:20|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|0
1753263710000|2025-07-23 09:41:50|406.3||406.3||406.3||406.3||0
1753263730000|2025-07-23 09:42:10|406.6|406.2|406.7|406.5|406.9|406.7|406.6|406.2|1974
1753263740000|2025-07-23 09:42:20|406.6||406.7||406.7||406.6||0
1753263760000|2025-07-23 09:42:40|406.6|406.3|406.5|406.3|406.6|406.3|406.5|406.3|935
1753263780000|2025-07-23 09:43:00|406.3|406.1|406.3|406.1|406.3|406.1|406.3|406.1|0
1753263830000|2025-07-23 09:43:50|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|898
1753263860000|2025-07-23 09:44:20|406.3||406.3||406.3||406.3||0
1753263930000|2025-07-23 09:45:30|406.4||406.4||406.4||406.4||0
1753263940000|2025-07-23 09:45:40|406.3||406.3||406.3||406.3||0
1753263950000|2025-07-23 09:45:50|||||||||1855
1753263990000|2025-07-23 09:46:30|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|266
1753264020000|2025-07-23 09:47:00|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|483
1753264030000|2025-07-23 09:47:10||406.6||406.5||406.6||406.5|0
1753264050000|2025-07-23 09:47:30|406.5|406.3|406.6|406.4|406.6|406.4|406.5|406.3|588
1753264060000|2025-07-23 09:47:40|406.8|406.7|406.9|406.7|406.9|406.7|406.8|406.7|0
1753264070000|2025-07-23 09:47:50|407|406.8|407|406.8|407|406.8|407|406.8|0
1753264080000|2025-07-23 09:48:00|406.9|406.7|406.8|406.6|406.9|406.7|406.7|406.6|1371
1753264090000|2025-07-23 09:48:10||406.7||406.7||406.7||406.7|18
1753264100000|2025-07-23 09:48:20|406.9||406.9||406.9||406.9||0
1753264120000|2025-07-23 09:48:40|407|406.8|406.9|406.7|407|406.8|406.9|406.7|242
1753264130000|2025-07-23 09:48:50|406.8||406.8||406.8||406.8||4
1753264140000|2025-07-23 09:49:00|407|406.8|407|406.8|407|406.8|407|406.8|90
1753264150000|2025-07-23 09:49:10|407.1|406.9|407.1|406.8|407.1|406.9|407.1|406.8|0
1753264160000|2025-07-23 09:49:20||406.9||406.9||406.9||406.9|0
1753264170000|2025-07-23 09:49:30|407|406.8|406.8|406.7|407|406.8|406.8|406.7|187
1753264180000|2025-07-23 09:49:40|406.9||406.9||406.9||406.9||57
1753264200000|2025-07-23 09:50:00|406.7|406.6|406.8|406.7|406.8|406.7|406.7|406.6|3272
1753264230000|2025-07-23 09:50:30|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|3
1753264250000|2025-07-23 09:50:50|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|186
1753264290000|2025-07-23 09:51:30|406.7|406.5|406.6|406.4|406.7|406.5|406.6|406.4|307
1753264330000|2025-07-23 09:52:10|406.1|405.9|406.1|405.9|406.1|405.9|406.1|405.9|1567
1753264370000|2025-07-23 09:52:50|406.2|406|406.3|406.1|406.3|406.1|406.2|406|0
1753264380000|2025-07-23 09:53:00|406.2|406|406|405.9|406.2|406|406|405.9|150
1753264400000|2025-07-23 09:53:20|||||||||50
1753264420000|2025-07-23 09:53:40|406.1||406.1||406.1||406.1||0
1753264490000|2025-07-23 09:54:50|406|406|406|405.9|406|406|406|405.9|2703
1753264500000|2025-07-23 09:55:00|405.8|405.6|405.7|405.6|405.8|405.6|405.7|405.6|0
1753264510000|2025-07-23 09:55:10|405.6|405.5|405.5|405.4|405.6|405.5|405.5|405.4|0
1753264530000|2025-07-23 09:55:30|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1753264540000|2025-07-23 09:55:40|405.5||405.5||405.5||405.5||0
1753264560000|2025-07-23 09:56:00|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1753264580000|2025-07-23 09:56:20||405.5||405.4||405.5||405.4|1000
1753264590000|2025-07-23 09:56:30|405.5||405.5||405.5||405.5||0
1753264610000|2025-07-23 09:56:50||405.3||405.3||405.3||405.3|0
1753264630000|2025-07-23 09:57:10|||||||||1000
1753264640000|2025-07-23 09:57:20||405.4||405.3||405.4||405.3|503
1753264650000|2025-07-23 09:57:30||405.4||405.4||405.4||405.3|0
1753264720000|2025-07-23 09:58:40|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1753264760000|2025-07-23 09:59:20|405.2|405.1|405.1|405|405.2|405.1|405.1|405|830
1753264800000|2025-07-23 10:00:00|405.2|405.1|405.4|405.2|405.4|405.2|405.2|405.1|1166
1753264810000|2025-07-23 10:00:10|405.5|405.3|405.2|405.1|405.5|405.4|405.2|405.1|105
1753264830000|2025-07-23 10:00:30|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1753264880000|2025-07-23 10:01:20|||||||||7
1753264920000|2025-07-23 10:02:00|405.2|405.1|405.2|405|405.2|405.1|405.2|405|208
1753264940000|2025-07-23 10:02:20||405.1||405.1||405.1||405.1|0
1753264960000|2025-07-23 10:02:40||405||405||405||405|0
1753264970000|2025-07-23 10:02:50||405.1||405||405.1||405|2057
1753264980000|2025-07-23 10:03:00||405.1||405.1||405.1||405.1|0
1753265000000|2025-07-23 10:03:20|405.1|404.9|404.9|404.8|405.1|404.9|404.9|404.8|1103
1753265010000|2025-07-23 10:03:30||404.7||404.7||404.7||404.7|150
1753265020000|2025-07-23 10:03:40|405|404.8|405|404.9|405|404.9|405|404.8|150
1753265030000|2025-07-23 10:03:50|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|116
1753265040000|2025-07-23 10:04:00|404.8||404.8||404.8||404.8||3
1753265050000|2025-07-23 10:04:10|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|427
1753265060000|2025-07-23 10:04:20|405|404.9|405|404.9|405|404.9|405|404.9|888
1753265070000|2025-07-23 10:04:30|405.1|404.8|405.1|404.9|405.1|404.9|405.1|404.8|959
1753265100000|2025-07-23 10:05:00||405||405||405||405|0
1753265120000|2025-07-23 10:05:20|405.2|405.1|405.1|405|405.2|405.1|405.1|405|188
1753265130000|2025-07-23 10:05:30|404.9|404.7|404.8|404.6|404.9|404.7|404.7|404.6|3013
1753265140000|2025-07-23 10:05:40|404.9|404.7|404.8|404.7|404.9|404.7|404.8|404.7|999
1753265220000|2025-07-23 10:07:00|404.9||404.9||404.9||404.9||752
1753265240000|2025-07-23 10:07:20|||||||||100
1753265260000|2025-07-23 10:07:40||404.8||404.8||404.8||404.8|30
1753265270000|2025-07-23 10:07:50|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|33
1753265310000|2025-07-23 10:08:30|404.9|404.8|405|404.9|405|404.9|404.9|404.8|532
1753265320000|2025-07-23 10:08:40|404.9|404.8|404.9|404.7|404.9|404.8|404.9|404.7|967
1753265330000|2025-07-23 10:08:50|405|404.8|405|404.9|405|404.9|405|404.8|926
1753265340000|2025-07-23 10:09:00|405.1|405|405.3|405.1|405.3|405.1|405.1|405|481
1753265350000|2025-07-23 10:09:10|405.4|405.2|405.3|405.2|405.4|405.2|405.3|405.1|0
1753265360000|2025-07-23 10:09:20|405.4||405.4||405.4||405.4||0
1753265390000|2025-07-23 10:09:50|405.3|405.3|405.5|405.3|405.5|405.3|405.3|405.2|1453
1753265400000|2025-07-23 10:10:00|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1753265430000|2025-07-23 10:10:30|405.4|405.3|405.5|405.3|405.5|405.3|405.4|405.3|510
1753265500000|2025-07-23 10:11:40|405.4||405.4||405.4||405.4||0
1753265530000|2025-07-23 10:12:10|405.3|405.1|405.5|405.4|405.5|405.4|405.3|405.1|2966
1753265560000|2025-07-23 10:12:40|405.4|405.2|405.3|405.2|405.4|405.2|405.3|405.2|0
1753265570000|2025-07-23 10:12:50|405.5|405.4|405.6|405.5|405.6|405.5|405.5|405.4|207
1753265580000|2025-07-23 10:13:00|||||||||300
1753265590000|2025-07-23 10:13:10|405.7|405.6|405.4|405.3|405.8|405.6|405.4|405.2|1549
1753265600000|2025-07-23 10:13:20|405.5||405.4||405.5||405.4||0
1753265650000|2025-07-23 10:14:10|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|3
1753265670000|2025-07-23 10:14:30|405.6||405.6||405.6||405.6||29
1753265690000|2025-07-23 10:14:50|405.5||405.5||405.5||405.5||0
1753265700000|2025-07-23 10:15:00|||||||||150
1753265710000|2025-07-23 10:15:10|405.6|405.2|405.4|405.3|405.6|405.3|405.4|405.2|23
1753265730000|2025-07-23 10:15:30|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1753265740000|2025-07-23 10:15:40|405.5|405.1|405.5|405.4|405.5|405.4|405.5|405.1|1234
1753265780000|2025-07-23 10:16:20|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1753265800000|2025-07-23 10:16:40|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|300
1753265810000|2025-07-23 10:16:50|405.2|405|405.2|405.1|405.2|405.1|405.1|405|47
1753265840000|2025-07-23 10:17:20|405.3||405.3||405.3||405.3||222
1753265860000|2025-07-23 10:17:40||405.2||405.2||405.2||405.2|0
1753265870000|2025-07-23 10:17:50|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|40
1753265880000|2025-07-23 10:18:00|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|0
1753265890000|2025-07-23 10:18:10|405|404.9|405.1|405|405.1|405|405|404.9|1675
1753265900000|2025-07-23 10:18:20||404.9||404.9||404.9||404.9|0
1753265910000|2025-07-23 10:18:30|||||||||1000
1753265930000|2025-07-23 10:18:50||405||404.9||405||404.9|729
1753265940000|2025-07-23 10:19:00|405.2|405|405.2|405|405.2|405|405.2|405|1355
1753265970000|2025-07-23 10:19:30|405.1|405.1|405.2|405|405.2|405.1|405.1|405|300
1753266020000|2025-07-23 10:20:20|405|404.8|405|404.8|405|404.8|405|404.8|940
1753266060000|2025-07-23 10:21:00||404.9||404.9||404.9||404.9|0
1753266080000|2025-07-23 10:21:20|404.9|404.8|404.9|404.7|404.9|404.8|404.9|404.7|1397
1753266110000|2025-07-23 10:21:50|404.8|404.8|404.8|404.7|404.8|404.8|404.8|404.7|23
1753266130000|2025-07-23 10:22:10|404.5|404.4|404.5|404.3|404.5|404.4|404.4|404.3|1753
1753266160000|2025-07-23 10:22:40|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|151
1753266170000|2025-07-23 10:22:50|404.2||404.2||404.2||404.2||3
1753266200000|2025-07-23 10:23:20|||||||||5
1753266220000|2025-07-23 10:23:40|403.8|403.5|403.7|403.6|403.8|403.6|403.7|403.5|4523
1753266260000|2025-07-23 10:24:20|||||||||48
1753266280000|2025-07-23 10:24:40|403.8||403.8||403.8||403.8||85
1753266380000|2025-07-23 10:26:20|403.7||403.7||403.7||403.7||0
1753266400000|2025-07-23 10:26:40|403.8||403.8||403.8||403.8||0
1753266410000|2025-07-23 10:26:50|404.1|403.9|404.1|403.9|404.1|403.9|404.1|403.9|40
1753266420000|2025-07-23 10:27:00|404.2|404|404.2|404.1|404.2|404.1|404.2|404|381
1753266480000|2025-07-23 10:28:00|404.3|404.2|404.2|404.1|404.3|404.2|404.2|404.1|625
1753266500000|2025-07-23 10:28:20|404|403.9|404.1|404|404.1|404|404|403.9|0
1753266510000|2025-07-23 10:28:30|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|266
1753266520000|2025-07-23 10:28:40|404.3|404.2|404.6|404.4|404.6|404.4|404.3|404.2|382
1753266540000|2025-07-23 10:29:00|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|1005
1753266560000|2025-07-23 10:29:20||404.1||404.1||404.1||404.1|0
1753266570000|2025-07-23 10:29:30||404.2||404.2||404.2||404.2|0
1753266580000|2025-07-23 10:29:40|404.5|404.3|404.4|404.2|404.5|404.4|404.4|404.2|5156
1753266590000|2025-07-23 10:29:50|404.3||404.3||404.3||404.3||0
1753266600000|2025-07-23 10:30:00|||||||||460
1753266610000|2025-07-23 10:30:10|404.1|404|404.1|404|404.1|404|404.1|404|1246
1753266640000|2025-07-23 10:30:40|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|0
1753266650000|2025-07-23 10:30:50|404|403.9|404|403.9|404|403.9|404|403.9|604
1753266660000|2025-07-23 10:31:00|404.1||404.1||404.1||404.1||1118
1753266690000|2025-07-23 10:31:30|403.9|403.8|403.8|403.6|403.9|403.8|403.8|403.6|873
1753266700000|2025-07-23 10:31:40|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|529
1753266720000|2025-07-23 10:32:00|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|605
1753266750000|2025-07-23 10:32:30|403.7|403.5|403.6|403.5|403.7|403.5|403.6|403.5|343
1753266760000|2025-07-23 10:32:40|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|0
1753266770000|2025-07-23 10:32:50||403.7||403.7||403.7||403.7|0
1753266780000|2025-07-23 10:33:00|403.9||403.9||403.9||403.9||528
1753266790000|2025-07-23 10:33:10||403.8||403.8||403.8||403.8|0
1753266820000|2025-07-23 10:33:40|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|0
1753266830000|2025-07-23 10:33:50|403.8|403.6|403.9|403.7|403.9|403.7|403.8|403.6|2900
1753266840000|2025-07-23 10:34:00|403.8|403.6|403.6|403.5|403.8|403.6|403.6|403.5|493
1753266850000|2025-07-23 10:34:10|403.5|403.3|403.7|403.5|403.7|403.5|403.5|403.3|2437
1753266870000|2025-07-23 10:34:30||403.6||403.6||403.6||403.6|0
1753266900000|2025-07-23 10:35:00|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|1355
1753266910000|2025-07-23 10:35:10|403.4|403.2|403.3|403.1|403.4|403.2|403.3|403.1|0
1753266920000|2025-07-23 10:35:20||403.2||403.2||403.2||403.2|2758
1753266930000|2025-07-23 10:35:30|403.4|403.3|403.4|403.2|403.4|403.3|403.4|403.2|492
1753266950000|2025-07-23 10:35:50|403.6|403.3|403.6|403.4|403.6|403.4|403.6|403.3|0
1753267020000|2025-07-23 10:37:00||403.5||403.5||403.5||403.5|0
1753267030000|2025-07-23 10:37:10|403.7||403.7||403.7||403.7||587
1753267040000|2025-07-23 10:37:20||403.6||403.6||403.6||403.6|228
1753267060000|2025-07-23 10:37:40|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|362
1753267090000|2025-07-23 10:38:10|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|0
1753267100000|2025-07-23 10:38:20|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|1083
1753267130000|2025-07-23 10:38:50|403.9|403.8|404.1|403.9|404.1|404|403.9|403.8|527
1753267150000|2025-07-23 10:39:10|403.8|404|403.8|403.7|403.8|404|403.8|403.7|320
1753267160000|2025-07-23 10:39:20|||||||||2
1753267200000|2025-07-23 10:40:00|403.6|403.5|403.7|403.6|403.7|403.6|403.6|403.5|732
1753267210000|2025-07-23 10:40:10|||||||||820
1753267240000|2025-07-23 10:40:40|||||||||1655
1753267260000|2025-07-23 10:41:00|403.8||403.8||403.8||403.8||473
1753267280000|2025-07-23 10:41:20||403.7||403.7||403.7||403.7|0
1753267290000|2025-07-23 10:41:30||403.6||403.6||403.6||403.6|0
1753267330000|2025-07-23 10:42:10|403.7||403.7||403.7||403.7||0
1753267340000|2025-07-23 10:42:20|||||||||1079
1753267350000|2025-07-23 10:42:30|403.6|403.5|403.8|403.6|403.8|403.6|403.6|403.5|2627
1753267480000|2025-07-23 10:44:40|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|1230
1753267490000|2025-07-23 10:44:50|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|263
1753267500000|2025-07-23 10:45:00|403.7|403.6|403.9|403.7|403.9|403.8|403.7|403.6|1524
1753267510000|2025-07-23 10:45:10|403.8|403.8|403.9|403.7|403.9|403.8|403.8|403.7|2150
1753267520000|2025-07-23 10:45:20|404|403.9|404.1|403.9|404.1|403.9|404|403.8|3218
1753267530000|2025-07-23 10:45:30|404||404||404||404||0
1753267610000|2025-07-23 10:46:50|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|814
1753267650000|2025-07-23 10:47:30|404||404||404||404||0
1753267660000|2025-07-23 10:47:40||403.9||403.8||403.9||403.8|1166
1753267670000|2025-07-23 10:47:50|||||||||150
1753267680000|2025-07-23 10:48:00|404.1|403.9|404.2|404|404.2|404|404.1|403.8|468
1753267700000|2025-07-23 10:48:20|404.1|404.1|404.1|404|404.1|404.1|404.1|404|1795
1753267710000|2025-07-23 10:48:30|404.2||404.1||404.2||404.1||0
1753267720000|2025-07-23 10:48:40|404.2||404.2||404.2||404.2||6284
1753267740000|2025-07-23 10:49:00|404|403.8|403.8|403.7|404|403.8|403.7|403.5|1701
1753267770000|2025-07-23 10:49:30|||||||||2150
1753267800000|2025-07-23 10:50:00|||||||||25
1753267850000|2025-07-23 10:50:50|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|345
1753267860000|2025-07-23 10:51:00|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|543
1753267880000|2025-07-23 10:51:20|403.8|403.7|404|403.9|404|403.9|403.8|403.7|1108
1753267890000|2025-07-23 10:51:30||403.8||403.9||403.9||403.8|0
1753267910000|2025-07-23 10:51:50|403.9|403.7|404|403.9|404|403.9|403.8|403.6|6970
1753267930000|2025-07-23 10:52:10|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|42
1753267940000|2025-07-23 10:52:20|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.5|0
1753267970000|2025-07-23 10:52:50|||||||||1230
1753267980000|2025-07-23 10:53:00|403.6|403.4|403.3|403.2|403.6|403.4|403.3|403.2|3803
1753267990000|2025-07-23 10:53:10||403.1||403.1||403.1||403.1|0
1753268010000|2025-07-23 10:53:30|403.2||403.2||403.2||403.2||0
1753268020000|2025-07-23 10:53:40|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|225
1753268030000|2025-07-23 10:53:50|403.1|403.1|403.1|403|403.1|403.1|403.1|403|1581
1753268060000|2025-07-23 10:54:20|||||||||317
1753268100000|2025-07-23 10:55:00|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|75
1753268110000|2025-07-23 10:55:10|403|402.8|403.1|403|403.1|403|403|402.8|3446
1753268120000|2025-07-23 10:55:20|||||||||100
1753268130000|2025-07-23 10:55:30|403.2|403.1|403.3|403.2|403.3|403.2|403.2|403.1|1170
1753268140000|2025-07-23 10:55:40|403.2|403.1|403|402.8|403.2|403.1|403|402.8|1593
1753268180000|2025-07-23 10:56:20||402.9||402.8||402.9||402.8|1500
1753268190000|2025-07-23 10:56:30|402.9|402.6|402.7|402.6|402.9|402.6|402.7|402.6|188
1753268200000|2025-07-23 10:56:40|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|0
1753268260000|2025-07-23 10:57:40|402.9|402.8|402.8|402.7|403|402.9|402.8|402.6|2123
1753268270000|2025-07-23 10:57:50||402.6||402.6||402.6||402.6|0
1753268280000|2025-07-23 10:58:00||402.7||402.7||402.7||402.7|1500
1753268290000|2025-07-23 10:58:10||402.6||402.6||402.6||402.6|0
1753268310000|2025-07-23 10:58:30|402.7||402.7||402.7||402.7||593
1753268330000|2025-07-23 10:58:50|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|0
1753268370000|2025-07-23 10:59:30|402.9||402.9||402.9||402.9||0
1753268380000|2025-07-23 10:59:40|403|402.8|403|402.8|403|402.8|403|402.8|0
1753268400000|2025-07-23 11:00:00||402.9||402.8||402.9||402.8|200
1753268410000|2025-07-23 11:00:10|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|1921
1753268420000|2025-07-23 11:00:20|402.7|402.6|402.8|402.6|402.8|402.6|402.7|402.6|500
1753268440000|2025-07-23 11:00:40||402.7||402.7||402.7||402.7|412
1753268470000|2025-07-23 11:01:10|402.7|402.6|402.6|402.5|402.8|402.6|402.5|402.3|3578
1753268480000|2025-07-23 11:01:20|402.5|402.2|402.5|402.3|402.5|402.3|402.4|402.2|1110
1753268510000|2025-07-23 11:01:50||402.4||402.4||402.4||402.4|2000
1753268540000|2025-07-23 11:02:20|402.4|402.3|402.5|402.4|402.5|402.4|402.4|402.3|0
1753268550000|2025-07-23 11:02:30||402.3||402.3||402.3||402.3|150
1753268610000|2025-07-23 11:03:30|402.4|402.2|402.6|402.4|402.6|402.4|402.4|402.2|278
1753268630000|2025-07-23 11:03:50|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|623
1753268640000|2025-07-23 11:04:00||402.7||402.6||402.7||402.6|4306
1753268650000|2025-07-23 11:04:10|402.9|402.7|402.8|402.7|402.9|402.7|402.7|402.6|3920
1753268660000|2025-07-23 11:04:20|402.9|402.8|402.9|402.7|402.9|402.8|402.8|402.7|2446
1753268680000|2025-07-23 11:04:40|403|402.9|403.3|403.2|403.3|403.2|403|402.9|3515
1753268690000|2025-07-23 11:04:50|403.4||403.4||403.4||403.4||151
1753268700000|2025-07-23 11:05:00|403.6|403.5|403.7|403.5|403.7|403.5|403.6|403.5|487
1753268710000|2025-07-23 11:05:10|403.6||403.6||403.6||403.6||1371
1753268740000|2025-07-23 11:05:40|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|164
1753268760000|2025-07-23 11:06:00|403.6|403.5|403.7|403.5|403.7|403.5|403.6|403.5|420
1753268790000|2025-07-23 11:06:30||403.6||403.6||403.6||403.6|0
1753268800000|2025-07-23 11:06:40|403.6|403.5|403.7|403.5|403.7|403.5|403.6|403.5|3204
1753268810000|2025-07-23 11:06:50|403.5|403.3|403.3|403.2|403.5|403.3|403.3|403.2|1179
1753268820000|2025-07-23 11:07:00|||||||||1254
1753268850000|2025-07-23 11:07:30|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|0
1753268870000|2025-07-23 11:07:50|403.2|403|403.2|403|403.2|403|403.2|403|699
1753268890000|2025-07-23 11:08:10|403.3|403.1|403.5|403.3|403.5|403.3|403.2|403|3977
1753268900000|2025-07-23 11:08:20|403.4|403.4|403.4|403.2|403.4|403.4|403.4|403.2|1669
1753268910000|2025-07-23 11:08:30||403.1||403.2||403.2||403.1|45
1753268920000|2025-07-23 11:08:40||403.3||403.3||403.3||403.3|214
1753268930000|2025-07-23 11:08:50|403.3|403.2|403.4|403.2|403.4|403.2|403.3|403.2|19
1753268950000|2025-07-23 11:09:10|403.2|403.1|403.1|403|403.2|403.1|403.1|403|895
1753268980000|2025-07-23 11:09:40|403.3|403.1|403.3|403.1|403.3|403.1|403.3|403.1|743
1753269000000|2025-07-23 11:10:00|403.2||403.2||403.2||403.2||899
1753269010000|2025-07-23 11:10:10|403.1|403|403.1|403|403.1|403|403.1|403|0
1753269020000|2025-07-23 11:10:20|403|402.9|402.9|402.7|403|402.9|402.9|402.7|1001
1753269040000|2025-07-23 11:10:40|403|402.8|403.1|402.8|403.1|402.8|403|402.8|0
1753269050000|2025-07-23 11:10:50|403.3|402.9|403.3|403.1|403.3|403.2|403.3|402.9|559
1753269060000|2025-07-23 11:11:00|403.4|403.2|403.7|403.4|403.7|403.4|403.4|403.2|1123
1753269070000|2025-07-23 11:11:10|403.9|403.6|403.9|403.6|403.9|403.6|403.9|403.6|1070
1753269080000|2025-07-23 11:11:20|403.7|403.7|403.7|403.6|403.7|403.7|403.7|403.6|0
1753269090000|2025-07-23 11:11:30|403.8||403.8||403.8||403.8||0
1753269120000|2025-07-23 11:12:00|403.7||403.7||403.7||403.7||87
1753269130000|2025-07-23 11:12:10|403.8||403.8||403.8||403.8||8
1753269140000|2025-07-23 11:12:20|403.9|403.7|403.9|403.7|403.9|403.8|403.9|403.7|0
1753269160000|2025-07-23 11:12:40|403.8|403.6|403.7|403.6|403.8|403.6|403.7|403.6|0
1753269170000|2025-07-23 11:12:50|403.8|403.7|403.9|403.7|403.9|403.7|403.8|403.7|87
1753269200000|2025-07-23 11:13:20|404|403.8|403.9|403.7|404|403.8|403.9|403.7|1278
1753269210000|2025-07-23 11:13:30|404||404||404||404||0
1753269220000|2025-07-23 11:13:40|403.9||403.9||403.9||403.9||1513
1753269280000|2025-07-23 11:14:40|404.2|404|404.2|404|404.2|404|404.2|404|376
1753269300000|2025-07-23 11:15:00|404.1|403.9|404.6|404.3|404.6|404.3|404.1|403.9|1072
1753269310000|2025-07-23 11:15:10|404.5|404.4|404.7|404.5|404.7|404.5|404.5|404.3|421
1753269320000|2025-07-23 11:15:20|404.6|404.3|404.3|404.2|404.6|404.3|404.3|404.1|164
1753269360000|2025-07-23 11:16:00|404.2|404|404.3|404.1|404.3|404.1|404.2|404|345
1753269370000|2025-07-23 11:16:10|404|403.8|403.9|403.7|404|403.9|403.8|403.6|1124
1753269380000|2025-07-23 11:16:20||403.6||403.6||403.6||403.6|0
1753269400000|2025-07-23 11:16:40|403.8|403.3|403.6|403.4|403.8|403.4|403.5|403.3|2476
1753269430000|2025-07-23 11:17:10|403.7|403.6|403.8|403.6|403.8|403.6|403.7|403.6|2523
1753269440000|2025-07-23 11:17:20|403.7|403.5|403.8|403.6|403.8|403.6|403.6|403.4|1363
1753269480000|2025-07-23 11:18:00||403.7||403.6||403.7||403.6|400
1753269490000|2025-07-23 11:18:10|403.4|403.2|403.7|403.5|403.7|403.5|403.4|403.2|2174
1753269500000|2025-07-23 11:18:20|403.6|403.4|403.6|403.5|403.6|403.5|403.5|403.4|3193
1753269530000|2025-07-23 11:18:50|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|1462
1753269560000|2025-07-23 11:19:20|403.6|403.4|403.7|403.5|403.7|403.5|403.6|403.4|2263
1753269590000|2025-07-23 11:19:50||403.6||403.6||403.6||403.6|0
1753269600000|2025-07-23 11:20:00|403.5|403.4|403.3|403.1|403.6|403.5|403.3|403.1|3728
1753269610000|2025-07-23 11:20:10|403.5|403.3|403.4|403.2|403.5|403.3|403.4|403.2|789
1753269620000|2025-07-23 11:20:20|403.5|403.4|403.5|403.3|403.5|403.4|403.5|403.3|3206
1753269640000|2025-07-23 11:20:40|403.6|403.4|403.6|403.5|403.6|403.5|403.6|403.4|233
1753269660000|2025-07-23 11:21:00||403.4||403.4||403.4||403.4|0
1753269690000|2025-07-23 11:21:30||403.5||403.5||403.5||403.5|0
1753269700000|2025-07-23 11:21:40|||||||||2117
1753269730000|2025-07-23 11:22:10|403.7|403.6|403.8|403.6|403.9|403.7|403.7|403.6|4501
1753269820000|2025-07-23 11:23:40|403.6|403.5|403.7|403.6|403.7|403.6|403.6|403.4|2637
1753269830000|2025-07-23 11:23:50||403.5||403.6||403.6||403.5|1065
1753269890000|2025-07-23 11:24:50|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|728
1753269900000|2025-07-23 11:25:00|403.9||403.9||403.9||403.9||93
1753269930000|2025-07-23 11:25:30|404|403.8|404|403.8|404|403.8|404|403.8|0
1753270000000|2025-07-23 11:26:40||403.9||403.9||403.9||403.9|0
1753270020000|2025-07-23 11:27:00|403.9|403.8|403.8|403.7|403.9|403.8|403.8|403.7|0
1753270080000|2025-07-23 11:28:00|404|403.9|404|403.8|404|403.9|404|403.8|0
1753270130000|2025-07-23 11:28:50|404.1|403.9|404.1|404|404.1|404|404.1|403.9|1365
1753270160000|2025-07-23 11:29:20|404|403.9|404.1|404|404.1|404|404|403.9|571
1753270210000|2025-07-23 11:30:10|404.2|404.1|404.3|404.1|404.3|404.1|404.2|404.1|0
1753270230000|2025-07-23 11:30:30||404.2||404.2||404.2||404.2|0
1753270240000|2025-07-23 11:30:40|404.2|404.1|404.3|404.1|404.3|404.2|404.2|404.1|2800
1753270250000|2025-07-23 11:30:50|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|1430
1753270260000|2025-07-23 11:31:00||404.3||404.3||404.3||404.3|0
1753270280000|2025-07-23 11:31:20||404.4||404.4||404.4||404.3|1254
1753270310000|2025-07-23 11:31:50|||||||||304
1753270320000|2025-07-23 11:32:00|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.4|17
1753270330000|2025-07-23 11:32:10||404.4||404.4||404.4||404.4|0
1753270340000|2025-07-23 11:32:20||404.5||404.5||404.5||404.5|0
1753270400000|2025-07-23 11:33:20|404.7||404.7||404.7||404.7||0
1753270430000|2025-07-23 11:33:50|404.6|404.4|404.5|404.4|404.6|404.4|404.5|404.4|733
1753270500000|2025-07-23 11:35:00||404.3||404.3||404.3||404.3|0
1753270530000|2025-07-23 11:35:30||404.4||404.4||404.4||404.4|0
1753270560000|2025-07-23 11:36:00|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|1689
1753270570000|2025-07-23 11:36:10|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|0
1753270590000|2025-07-23 11:36:30|404.2|404.1|404.3|404.2|404.3|404.2|404.2|404.1|96
1753270650000|2025-07-23 11:37:30|404.5|404.4|404.7|404.6|404.7|404.6|404.5|404.4|383
1753270670000|2025-07-23 11:37:50|404.6|404.5|404.4|404.3|404.6|404.5|404.4|404.3|1857
1753270680000|2025-07-23 11:38:00|||||||||1365
1753270690000|2025-07-23 11:38:10|404.7|404.6|404.6|404.4|404.7|404.6|404.6|404.4|2196
1753270700000|2025-07-23 11:38:20|404.5|404.3|404.3|404.2|404.5|404.4|404.3|404.2|1254
1753270710000|2025-07-23 11:38:30|404.4|404.3|404.5|404.3|404.5|404.3|404.4|404.3|0
1753270730000|2025-07-23 11:38:50||404.4||404.3||404.4||404.3|250
1753270740000|2025-07-23 11:39:00|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|0
1753270770000|2025-07-23 11:39:30|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|974
1753270790000|2025-07-23 11:39:50|404.5|404.4|404.6|404.4|404.6|404.4|404.5|404.4|514
1753270800000|2025-07-23 11:40:00|404.4|404.2|404.3|404.2|404.4|404.2|404.3|404.2|918
1753270860000|2025-07-23 11:41:00|404.4|404.4|404.5|404.3|404.5|404.4|404.4|404.3|761
1753270870000|2025-07-23 11:41:10|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|204
1753270880000|2025-07-23 11:41:20||404.5||404.5||404.5||404.5|0
1753270900000|2025-07-23 11:41:40|404.7||404.7||404.7||404.7||0
1753270970000|2025-07-23 11:42:50|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|0
1753270980000|2025-07-23 11:43:00|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|0
1753270990000|2025-07-23 11:43:10|||||||||136
1753271010000|2025-07-23 11:43:30|404.7|404.6|404.8|404.6|404.8|404.6|404.7|404.6|0
1753271020000|2025-07-23 11:43:40|404.9|404.7|404.8|404.7|404.9|404.7|404.8|404.7|0
1753271050000|2025-07-23 11:44:10||404.6||404.6||404.6||404.6|1213
1753271070000|2025-07-23 11:44:30|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|0
1753271080000|2025-07-23 11:44:40||404.7||404.8||404.8||404.7|0
1753271090000|2025-07-23 11:44:50|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|0
1753271100000|2025-07-23 11:45:00|404.7|404.4|404.6|404.5|404.7|404.5|404.5|404.4|5099
1753271110000|2025-07-23 11:45:10|404.7|404.4|404.6|404.4|404.7|404.4|404.6|404.4|0
1753271170000|2025-07-23 11:46:10||404.5||404.5||404.5||404.5|600
1753271180000|2025-07-23 11:46:20|404.4|404.3|404.5|404.4|404.5|404.4|404.4|404.3|838
1753271240000|2025-07-23 11:47:20|404.6|404.5|404.7|404.6|404.7|404.6|404.6|404.5|1913
1753271320000|2025-07-23 11:48:40|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|0
1753271380000|2025-07-23 11:49:40|404.5|404.4|404.3|404.2|404.5|404.4|404.3|404.2|1972
1753271390000|2025-07-23 11:49:50|404.4||404.3||404.4||404.3||0
1753271410000|2025-07-23 11:50:10|||||||||696
1753271420000|2025-07-23 11:50:20|||||||||567
1753271430000|2025-07-23 11:50:30|||||||||462
1753271450000|2025-07-23 11:50:50|404.1|404|404.2|404|404.2|404|404.1|404|1261
1753271460000|2025-07-23 11:51:00|404.1|403.8|403.9|403.7|404.1|403.8|403.9|403.7|0
1753271520000|2025-07-23 11:52:00|403.6|403.4|403.8|403.6|403.8|403.7|403.6|403.4|1682
1753271530000|2025-07-23 11:52:10|403.7||403.7||403.7||403.7||0
1753271550000|2025-07-23 11:52:30|||||||||150
1753271570000|2025-07-23 11:52:50|||||||||1119
1753271590000|2025-07-23 11:53:10|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|173
1753271620000|2025-07-23 11:53:40|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|858
1753271630000|2025-07-23 11:53:50|404||403.9||404||403.9||161
1753271640000|2025-07-23 11:54:00|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|150
1753271650000|2025-07-23 11:54:10|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|640
1753271700000|2025-07-23 11:55:00|||||||||171
1753271800000|2025-07-23 11:56:40|404|403.9|403.8|403.7|404|403.9|403.7|403.6|2523
1753271820000|2025-07-23 11:57:00|403.6|403.4|403.4|403.3|403.6|403.4|403.4|403.3|812
1753271830000|2025-07-23 11:57:10|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|1162
1753271920000|2025-07-23 11:58:40|403.6|403.5|403.9|403.8|403.9|403.8|403.6|403.5|1131
1753271930000|2025-07-23 11:58:50|403.7|403.7|403.7|403.5|403.7|403.7|403.7|403.5|0
1753271940000|2025-07-23 11:59:00|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|0
1753271950000|2025-07-23 11:59:10|403.5|403.5|403.6|403.5|403.6|403.5|403.5|403.5|1311
1753271990000|2025-07-23 11:59:50|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.5|0
1753272000000|2025-07-23 12:00:00|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.6|899
1753272010000|2025-07-23 12:00:10|403.9|403.8|404.1|404|404.1|404|403.9|403.8|1535
1753272020000|2025-07-23 12:00:20||403.9||403.9||403.9||403.9|0
1753272030000|2025-07-23 12:00:30|404|403.7|403.9|403.7|404|403.7|403.9|403.7|22
1753272050000|2025-07-23 12:00:50||403.8||403.8||403.8||403.8|0
1753272090000|2025-07-23 12:01:30|404|403.9|404|403.9|404|403.9|404|403.9|0
1753272100000|2025-07-23 12:01:40|403.9|403.8|404|403.9|404|403.9|403.9|403.8|990
1753272130000|2025-07-23 12:02:10|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|0
1753272220000|2025-07-23 12:03:40|||||||||1000
1753272240000|2025-07-23 12:04:00|403.8|403.7|403.7|403.6|403.8|403.7|403.7|403.6|871
1753272250000|2025-07-23 12:04:10|||||||||2313
1753272300000|2025-07-23 12:05:00|403.8|403.7|403.8|403.6|403.9|403.8|403.8|403.6|6016
1753272320000|2025-07-23 12:05:20|403.9|403.7|403.9|403.8|403.9|403.8|403.9|403.7|1012
1753272330000|2025-07-23 12:05:30|404|403.9|404.1|403.9|404.1|403.9|404|403.9|25
1753272340000|2025-07-23 12:05:40||404||403.9||404||403.9|0
1753272360000|2025-07-23 12:06:00||404||403.9||404||403.9|0
1753272370000|2025-07-23 12:06:10||404||404||404||404|0
1753272410000|2025-07-23 12:06:50|404|403.8|404|403.8|404|403.8|404|403.8|1254
1753272420000|2025-07-23 12:07:00|404.1|403.9|404.1|404|404.1|404|404.1|403.8|2412
1753272450000|2025-07-23 12:07:30|404.2||404.1||404.2||404.1||1545
1753272460000|2025-07-23 12:07:40|404.2|404.1|404.2|404|404.2|404.1|404.2|404|90
1753272470000|2025-07-23 12:07:50|404.3|404.1|404.6|404.4|404.6|404.4|404.3|404.1|4319
1753272480000|2025-07-23 12:08:00|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|0
1753272490000|2025-07-23 12:08:10|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|513
1753272530000|2025-07-23 12:08:50||404.4||404.4||404.4||404.4|0
1753272570000|2025-07-23 12:09:30|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|345
1753272600000|2025-07-23 12:10:00|404.8|404.6|404.4|404.3|404.8|404.6|404.4|404.2|3730
1753272610000|2025-07-23 12:10:10||404.2||404.2||404.2||404.2|0
1753272660000|2025-07-23 12:11:00|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|188
1753272690000|2025-07-23 12:11:30|404.4||404.5||404.5||404.4||5
1753272700000|2025-07-23 12:11:40|404.4||404.4||404.4||404.4||0
1753272710000|2025-07-23 12:11:50|404.5||404.5||404.5||404.5||0
1753272800000|2025-07-23 12:13:20|403.9|403.8|404|403.9|404|403.9|403.9|403.7|474
1753272810000|2025-07-23 12:13:30||403.8||403.8||403.8||403.8|0
1753272890000|2025-07-23 12:14:50|403.8|403.7|403.5|403.4|403.8|403.7|403.5|403.3|1056
1753272900000|2025-07-23 12:15:00||403.3||403.3||403.3||403.3|0
1753272910000|2025-07-23 12:15:10|403.6|403.4|403.7|403.5|403.7|403.5|403.6|403.4|539
1753272920000|2025-07-23 12:15:20|||||||||1365
1753272930000|2025-07-23 12:15:30|403|402.8|403.4|403.3|403.4|403.3|402.9|402.7|4198
1753272950000|2025-07-23 12:15:50||403.2||403.3||403.3||403.2|0
1753272960000|2025-07-23 12:16:00|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|782
1753272970000|2025-07-23 12:16:10|403.4|403.2|403.4|403.1|403.4|403.3|403.4|403.1|150
1753272980000|2025-07-23 12:16:20|403|402.8|403|402.8|403|402.8|403|402.8|345
1753273000000|2025-07-23 12:16:40|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|0
1753273010000|2025-07-23 12:16:50|402.9|402.7|403|402.9|403|402.9|402.9|402.7|3394
1753273020000|2025-07-23 12:17:00|402.9|402.6|402.8|402.6|402.9|402.6|402.6|402.5|3340
1753273030000|2025-07-23 12:17:10|402.9|402.7|402.9|402.7|402.9|402.8|402.9|402.7|1180
1753273040000|2025-07-23 12:17:20||402.8||402.8||402.8||402.8|0
1753273060000|2025-07-23 12:17:40|402.7|402.6|402.7|402.6|402.8|402.6|402.7|402.5|4205
1753273080000|2025-07-23 12:18:00|402.9|402.8|402.8|402.5|402.9|402.8|402.8|402.5|1599
1753273090000|2025-07-23 12:18:10|402.7|402.6|402.9|402.7|402.9|402.7|402.7|402.6|1710
1753273100000|2025-07-23 12:18:20||402.8||402.8||402.8||402.8|0
1753273120000|2025-07-23 12:18:40||402.7||402.7||402.7||402.7|920
1753273150000|2025-07-23 12:19:10|402.8|402.6|402.7|402.6|402.8|402.6|402.7|402.6|767
1753273180000|2025-07-23 12:19:40|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|0
1753273210000|2025-07-23 12:20:10|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|1561
1753273220000|2025-07-23 12:20:20|402.8|402.6|402.8|402.7|402.8|402.7|402.8|402.6|815
1753273230000|2025-07-23 12:20:30|||||||||1198
1753273260000|2025-07-23 12:21:00|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|123
1753273290000|2025-07-23 12:21:30|403|402.9|402.9|402.8|403|402.9|402.9|402.8|37
1753273300000|2025-07-23 12:21:40|403||403||403||403||0
1753273310000|2025-07-23 12:21:50|402.6|402.5|402.5|402.4|402.6|402.5|402.5|402.3|2154
1753273320000|2025-07-23 12:22:00|402.4|402.3|402.5|402.3|402.5|402.3|402.4|402.3|0
1753273360000|2025-07-23 12:22:40|402.6|402.4|402.6|402.5|402.6|402.5|402.6|402.4|0
1753273400000|2025-07-23 12:23:20|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|397
1753273420000|2025-07-23 12:23:40|402.6|402.5|402.7|402.6|402.7|402.6|402.6|402.5|1903
1753273470000|2025-07-23 12:24:30|402.8|402.7|403|402.9|403|402.9|402.8|402.7|2054
1753273480000|2025-07-23 12:24:40|403.1|403|403.2|403|403.2|403|403.1|403|1024
1753273500000|2025-07-23 12:25:00||403.1||403.1||403.1||403.1|0
1753273510000|2025-07-23 12:25:10|403.3|402.9|403|402.9|403.3|402.9|403|402.9|2023
1753273540000|2025-07-23 12:25:40||402.8||402.8||402.8||402.8|1577
1753273560000|2025-07-23 12:26:00|403.1|403|403.2|403|403.2|403|403.1|403|239
1753273590000|2025-07-23 12:26:30|403|402.9|403|402.9|403|402.9|403|402.9|1867
1753273610000|2025-07-23 12:26:50||402.8||402.8||402.8||402.8|1827
1753273650000|2025-07-23 12:27:30|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|0
1753273720000|2025-07-23 12:28:40|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|500
1753273730000|2025-07-23 12:28:50|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|280
1753273750000|2025-07-23 12:29:10|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|150
1753273790000|2025-07-23 12:29:50|402.3|402.2|402.1|402|402.3|402.2|402.1|402|61
1753273800000|2025-07-23 12:30:00|401.8|401.6|401.8|401.6|402|401.8|401.8|401.6|1793
1753273810000|2025-07-23 12:30:10|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1753273830000|2025-07-23 12:30:30|401.4|401.2|401.6|401.4|401.6|401.4|401.4|401.2|900
1753273850000|2025-07-23 12:30:50||401.5||401.5||401.5||401.5|0
1753273860000|2025-07-23 12:31:00|401.7|401.4|401.7|401.5|401.7|401.5|401.7|401.4|2408
1753273870000|2025-07-23 12:31:10|401.9|401.8|401.8|401.6|401.9|401.8|401.7|401.5|5567
1753273880000|2025-07-23 12:31:20|401.7|401.7|401.9|401.7|401.9|401.7|401.7|401.7|3319
1753273890000|2025-07-23 12:31:30|402.1|401.9|402|401.9|402.1|401.9|402|401.9|1804
1753273900000|2025-07-23 12:31:40|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|1268
1753273920000|2025-07-23 12:32:00|401.6|401.5|401.7|401.5|401.8|401.7|401.6|401.4|1543
1753273930000|2025-07-23 12:32:10|401.8|401.6|401.9|401.6|401.9|401.6|401.8|401.6|0
1753273970000|2025-07-23 12:32:50|402|401.7|402|401.8|402|401.8|402|401.7|0
1753273980000|2025-07-23 12:33:00|402.1||402.1||402.1||402.1||0
1753273990000|2025-07-23 12:33:10|402|401.7|401.8|401.7|402|401.7|401.8|401.7|100
1753274000000|2025-07-23 12:33:20|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.7|383
1753274010000|2025-07-23 12:33:30|||||||||336
1753274020000|2025-07-23 12:33:40|402|401.9|402.1|402|402.1|402|402|401.9|1035
1753274030000|2025-07-23 12:33:50||401.9||401.9||401.9||401.9|0
1753274040000|2025-07-23 12:34:00|402.2|402|402.2|402|402.2|402|402.2|402|0
1753274060000|2025-07-23 12:34:20||402.1||402.1||402.1||402.1|0
1753274070000|2025-07-23 12:34:30|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|446
1753274080000|2025-07-23 12:34:40|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|225
1753274100000|2025-07-23 12:35:00|||||||||500
1753274110000|2025-07-23 12:35:10|402.2|402.1|402.4|402.3|402.4|402.3|402.2|402.1|3418
1753274140000|2025-07-23 12:35:40|402.5|402.4|402.4|402.3|402.5|402.4|402.4|402.3|914
1753274180000|2025-07-23 12:36:20|402.3|402.1|402.3|402.1|402.3|402.2|402.3|402.1|1515
1753274210000|2025-07-23 12:36:50|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|1000
1753274230000|2025-07-23 12:37:10|402.3|402|402.3|402.1|402.3|402.1|402.3|402|0
1753274250000|2025-07-23 12:37:30||402.2||402.2||402.2||402.2|0
1753274280000|2025-07-23 12:38:00|402.1|402|402.1|402|402.1|402|402.1|402|909
1753274310000|2025-07-23 12:38:30|||||||||62
1753274340000|2025-07-23 12:39:00|402.4|402.3|402.5|402.3|402.5|402.4|402.4|402.3|689
1753274390000|2025-07-23 12:39:50||402.4||402.4||402.4||402.4|631
1753274400000|2025-07-23 12:40:00||402.3||402.3||402.3||402.3|289
1753274430000|2025-07-23 12:40:30|402.4|402.4|402.5|402.4|402.5|402.4|402.4|402.4|1312
1753274450000|2025-07-23 12:40:50|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|1365
1753274490000|2025-07-23 12:41:30|402.7|402.6|402.2|402|402.7|402.6|402.2|402|3438
1753274500000|2025-07-23 12:41:40|402.1||402.1||402.1||402.1||0
1753274550000|2025-07-23 12:42:30|402.2||402.2||402.2||402.2||65
1753274560000|2025-07-23 12:42:40|402.4|402.3|402.2|402.1|402.5|402.3|402.2|402.1|1112
1753274570000|2025-07-23 12:42:50|402.1|402|402.1|402|402.1|402|402.1|402|851
1753274580000|2025-07-23 12:43:00|402.3|401.9|402.3|402.1|402.3|402.2|402.3|401.9|1175
1753274600000|2025-07-23 12:43:20|402.2|402|402.1|402|402.2|402|402.1|402|731
1753274630000|2025-07-23 12:43:50||401.9||402||402||401.9|1000
1753274640000|2025-07-23 12:44:00|402|401.8|402.1|401.9|402.1|401.9|402|401.8|3505
1753274650000|2025-07-23 12:44:10||402||402||402||402|0
1753274660000|2025-07-23 12:44:20|402.2|402.1|402|401.8|402.3|402.1|402|401.8|150
1753274670000|2025-07-23 12:44:30|401.9|401.9|401.9|401.7|401.9|401.9|401.9|401.7|1254
1753274700000|2025-07-23 12:45:00|401.8|401.6|401.7|401.6|401.8|401.6|401.7|401.6|1130
1753274720000|2025-07-23 12:45:20|401.6|401.5|401.7|401.5|401.7|401.5|401.6|401.5|949
1753274730000|2025-07-23 12:45:30||401.6||401.6||401.6||401.6|0
1753274740000|2025-07-23 12:45:40||401.5||401.5||401.5||401.5|0
1753274760000|2025-07-23 12:46:00|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|65
1753274770000|2025-07-23 12:46:10||401.3||401.3||401.3||401.3|725
1753274780000|2025-07-23 12:46:20|401.4|401.2|401.4|401.1|401.4|401.2|401.4|401.1|0
1753274790000|2025-07-23 12:46:30|401.3|401|401.1|401|401.3|401|401.1|401|245
1753274810000|2025-07-23 12:46:50|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|0
1753274870000|2025-07-23 12:47:50|401.2||401.2||401.2||401.2||477
1753274920000|2025-07-23 12:48:40|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|223
1753274940000|2025-07-23 12:49:00|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|29
1753274970000|2025-07-23 12:49:30|||||||||1
1753274980000|2025-07-23 12:49:40|401.5|401.4|401.6|401.4|401.6|401.4|401.5|401.4|1
1753274990000|2025-07-23 12:49:50|401|400.8|401.2|401.1|401.2|401.1|401|400.8|825
1753275000000|2025-07-23 12:50:00|400.9|400.7|400.8|400.7|401.1|401|400.8|400.7|3973
1753275010000|2025-07-23 12:50:10||400.6||400.6||400.6||400.6|1532
1753275020000|2025-07-23 12:50:20|400.7||400.7||400.7||400.7||0
1753275040000|2025-07-23 12:50:40|400.9|400.7|400.9|400.7|400.9|400.7|400.9|400.7|66
1753275060000|2025-07-23 12:51:00|401|400.9|401|400.9|401|400.9|401|400.9|0
1753275070000|2025-07-23 12:51:10||400.8||400.8||400.8||400.8|700
1753275090000|2025-07-23 12:51:30||400.9||400.9||400.9||400.9|0
1753275110000|2025-07-23 12:51:50|401.2|401.1|401.4|401.2|401.4|401.2|401.2|401.1|2666
1753275120000|2025-07-23 12:52:00|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|803
1753275130000|2025-07-23 12:52:10|401.2|401|401.1|400.9|401.2|401.1|401.1|400.9|345
1753275150000|2025-07-23 12:52:30|401.2|401|401.2|401|401.2|401|401.2|401|0
1753275170000|2025-07-23 12:52:50|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|352
1753275190000|2025-07-23 12:53:10|||||||||1070
1753275230000|2025-07-23 12:53:50|401.2|400.8|400.9|400.8|401.2|400.8|400.9|400.8|633
1753275310000|2025-07-23 12:55:10|401|400.9|401.1|400.9|401.1|400.9|401|400.9|13
1753275360000|2025-07-23 12:56:00||401||401||401||401|0
1753275370000|2025-07-23 12:56:10|401|400.9|400.8|400.7|401|400.9|400.8|400.6|1100
1753275390000|2025-07-23 12:56:30|||||||||500
1753275420000|2025-07-23 12:57:00|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|160
1753275430000|2025-07-23 12:57:10|400.5|400.3|400.5|400.2|400.6|400.3|400.5|400.2|1310
1753275440000|2025-07-23 12:57:20|400.4|399.9|400.2|400|400.4|400.1|400.1|399.9|3394
1753275450000|2025-07-23 12:57:30|400.1|400.1|400.1|399.9|400.1|400.1|400.1|399.8|3027
1753275460000|2025-07-23 12:57:40|400|399.8|400.1|399.9|400.1|399.9|400|399.8|1365
1753275500000|2025-07-23 12:58:20|400||400||400||400||1365
1753275510000|2025-07-23 12:58:30|399.9|399.7|399.9|399.7|399.9|399.7|399.8|399.7|1135
1753275520000|2025-07-23 12:58:40|||||||||1365
1753275530000|2025-07-23 12:58:50||399.8||399.8||399.8||399.8|999
1753275550000|2025-07-23 12:59:10|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|9
1753275570000|2025-07-23 12:59:30|399.6|399.6|399.7|399.5|399.7|399.6|399.6|399.4|1828
1753275580000|2025-07-23 12:59:40|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|279
1753275590000|2025-07-23 12:59:50|399.7|399.4|399.7|399.4|399.7|399.4|399.7|399.4|0
1753275600000|2025-07-23 13:00:00|399.6|399.3|399.8|399.7|399.8|399.7|399.5|399.3|4561
1753275610000|2025-07-23 13:00:10|399.9|399.9|400.1|399.9|400.1|399.9|399.9|399.9|1338
1753275620000|2025-07-23 13:00:20|400.2|400|399.9|399.7|400.2|400|399.8|399.5|1700
1753275630000|2025-07-23 13:00:30|400|399.9|400|399.8|400|399.9|400|399.8|345
1753275650000|2025-07-23 13:00:50|399.9|399.9|399.9|399.7|399.9|399.9|399.9|399.7|150
1753275670000|2025-07-23 13:01:10|400.1|399.9|400.1|399.9|400.2|400|400.1|399.9|4013
1753275680000|2025-07-23 13:01:20|400.3|400.1|400.3|400.1|400.4|400.2|400.3|400.1|1329
1753275690000|2025-07-23 13:01:30|400.1|399.9|400.1|399.9|400.1|400|400.1|399.9|1331
1753275700000|2025-07-23 13:01:40|400|399.8|400|399.8|400|399.8|400|399.8|0
1753275740000|2025-07-23 13:02:20|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|2065
1753275750000|2025-07-23 13:02:30|400|399.8|400|399.9|400|399.9|400|399.8|1254
1753275760000|2025-07-23 13:02:40|399.6|399.8|399.7|399.5|399.7|399.9|399.5|399.3|2758
1753275770000|2025-07-23 13:02:50||399.6||399.5||399.6||399.5|132
1753275780000|2025-07-23 13:03:00|399.8|399.6|399.9|399.7|399.9|399.7|399.8|399.6|0
1753275830000|2025-07-23 13:03:50|399.6|399.5|399.5|399.3|399.6|399.5|399.5|399.3|1863
1753275840000|2025-07-23 13:04:00|399.4|398.8|399.2|399|399.4|399.1|399|398.8|1155
1753275850000|2025-07-23 13:04:10|399.1|398.9|399.3|399.1|399.3|399.1|399.1|398.9|2964
1753275860000|2025-07-23 13:04:20|399.1|398.9|399|398.8|399.1|398.9|399|398.8|2059
1753275870000|2025-07-23 13:04:30|399.1|399|399.2|399|399.2|399|399.1|399|200
1753275880000|2025-07-23 13:04:40|399.4|399.2|399.6|399.4|399.6|399.4|399.4|399.2|2193
1753275890000|2025-07-23 13:04:50|399.5|399.2|399.5|399.3|399.5|399.3|399.4|399.1|2538
1753275900000|2025-07-23 13:05:00|399.6|399.5|399.8|399.6|399.8|399.6|399.6|399.4|2508
1753275910000|2025-07-23 13:05:10|399.7|399.3|399.5|399.3|399.7|399.3|399.5|399.3|900
1753275920000|2025-07-23 13:05:20|399.4|399.2|399.6|399.4|399.6|399.5|399.4|399.2|3455
1753275930000|2025-07-23 13:05:30||399.5||399.4||399.5||399.4|386
1753275940000|2025-07-23 13:05:40|399.7|399.5|399.8|399.6|399.8|399.6|399.7|399.5|539
1753275950000|2025-07-23 13:05:50|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|249
1753275960000|2025-07-23 13:06:00|399.8||399.9||399.9||399.8||2000
1753275970000|2025-07-23 13:06:10|400|399.8|400|399.8|400|399.8|399.9|399.8|2157
1753275980000|2025-07-23 13:06:20|399.6|399.4|399.4|399.2|399.6|399.4|399.4|399.2|538
1753275990000|2025-07-23 13:06:30|399.5|399.3|399.7|399.5|399.7|399.5|399.5|399.3|1263
1753276010000|2025-07-23 13:06:50|399.4|399.2|399.5|399.3|399.5|399.3|399.4|399.2|345
1753276020000|2025-07-23 13:07:00|399.6|399.4|399.6|399.4|399.6|399.4|399.6|399.4|50
1753276050000|2025-07-23 13:07:30|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|563
1753276060000|2025-07-23 13:07:40|399.4|399.2|399.4|399.2|399.4|399.2|399.4|399.2|1877
1753276090000|2025-07-23 13:08:10|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.2|0
1753276140000|2025-07-23 13:09:00|399.6|399.4|399.8|399.6|399.8|399.6|399.6|399.4|0
1753276160000|2025-07-23 13:09:20|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|150
1753276170000|2025-07-23 13:09:30|399.6|399.5|399.5|399.4|399.6|399.5|399.5|399.4|1405
1753276190000|2025-07-23 13:09:50|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|662
1753276200000|2025-07-23 13:10:00||399.6||399.6||399.6||399.6|579
1753276260000|2025-07-23 13:11:00|399.8||399.8||399.8||399.8||0
1753276270000|2025-07-23 13:11:10|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|1566
1753276280000|2025-07-23 13:11:20|399.7|399.6|399.7|399.5|399.7|399.6|399.7|399.5|0
1753276300000|2025-07-23 13:11:40||399.6||399.6||399.6||399.6|0
1753276310000|2025-07-23 13:11:50|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|209
1753276320000|2025-07-23 13:12:00||399.6||399.6||399.6||399.6|0
1753276330000|2025-07-23 13:12:10||399.7||399.7||399.7||399.7|498
1753276340000|2025-07-23 13:12:20|400|399.8|400|399.9|400.1|399.9|400|399.8|2642
1753276350000|2025-07-23 13:12:30|400.1||400.1||400.1||400.1||292
1753276360000|2025-07-23 13:12:40|400.2|400|399.8|399.6|400.2|400.1|399.8|399.6|3192
1753276370000|2025-07-23 13:12:50|400|399.8|400.6|400.4|400.6|400.4|400|399.8|3357
1753276380000|2025-07-23 13:13:00|400.7|400.5|401|400.8|401|400.8|400.7|400.5|240
1753276390000|2025-07-23 13:13:10|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|0
1753276400000|2025-07-23 13:13:20|401.2|401|401.3|401.1|401.3|401.1|401.2|401|411
1753276410000|2025-07-23 13:13:30|401.4|401.2|401.1|400.9|401.4|401.2|401|400.9|2508
1753276420000|2025-07-23 13:13:40|401|400.6|400.7|400.6|401|400.6|400.7|400.6|1155
1753276430000|2025-07-23 13:13:50||400.5||400.5||400.5||400.5|0
1753276480000|2025-07-23 13:14:40|400.6|400.3|400.5|400.3|400.6|400.3|400.5|400.3|0
1753276500000|2025-07-23 13:15:00|400.2|400|400.3|400|400.3|400|400.2|400|0
1753276510000|2025-07-23 13:15:10|400.2||400.2||400.2||400.2||0
1753276520000|2025-07-23 13:15:20|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|355
1753276530000|2025-07-23 13:15:30|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|343
1753276550000|2025-07-23 13:15:50|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|421
1753276560000|2025-07-23 13:16:00|400.6|400.5|400.7|400.5|400.7|400.5|400.6|400.5|384
1753276580000|2025-07-23 13:16:20|400.9|400.7|400.9|400.7|400.9|400.7|400.9|400.7|1641
1753276590000|2025-07-23 13:16:30|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|0
1753276620000|2025-07-23 13:17:00|401|400.6|400.9|400.7|401|400.8|400.7|400.6|5160
1753276630000|2025-07-23 13:17:10|400.8|400.6|400.7|400.5|400.8|400.6|400.7|400.5|1365
1753276640000|2025-07-23 13:17:20|400.6||400.7||400.7||400.6||0
1753276690000|2025-07-23 13:18:10|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|262
1753276700000|2025-07-23 13:18:20|401|400.9|401.1|400.9|401.1|400.9|401|400.9|1253
1753276710000|2025-07-23 13:18:30|401|400.8|400.8|400.7|401|400.8|400.8|400.7|624
1753276720000|2025-07-23 13:18:40|400.9||400.9||400.9||400.9||345
1753276730000|2025-07-23 13:18:50|400.8|400.6|401|400.8|401|400.8|400.8|400.6|2753
1753276740000|2025-07-23 13:19:00|400.9|400.7|400.9|400.7|401.1|400.9|400.8|400.6|3116
1753276770000|2025-07-23 13:19:30||400.8||400.8||400.8||400.8|0
1753276780000|2025-07-23 13:19:40|400.7|400.6|400.8|400.6|400.8|400.6|400.7|400.5|1884
1753276790000|2025-07-23 13:19:50|400.7|400.5|400.8|400.7|400.8|400.7|400.7|400.5|150
1753276800000|2025-07-23 13:20:00|401|400.8|400.9|400.8|401|400.8|400.9|400.8|2397
1753276810000|2025-07-23 13:20:10|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|0
1753276820000|2025-07-23 13:20:20|400.5|400.4|400.7|400.6|400.7|400.6|400.5|400.4|4319
1753276830000|2025-07-23 13:20:30|400.8|400.7|400.9|400.7|400.9|400.7|400.8|400.7|0
1753276860000|2025-07-23 13:21:00|401|400.9|400.9|400.7|401|400.9|400.8|400.7|1897
1753276880000|2025-07-23 13:21:20|401|400.8|401|400.8|401|400.8|401|400.8|0
1753276910000|2025-07-23 13:21:50||400.9||400.9||400.9||400.9|575
1753276920000|2025-07-23 13:22:00|401.2|401.1|401|400.9|401.2|401.1|401|400.9|1909
1753276930000|2025-07-23 13:22:10|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|3585
1753276940000|2025-07-23 13:22:20|400.8|400.6|400.9|400.7|401|400.7|400.8|400.6|669
1753276960000|2025-07-23 13:22:40|401|400.9|401|400.8|401|400.9|401|400.8|2368
1753276970000|2025-07-23 13:22:50||400.9||400.8||400.9||400.8|0
1753277020000|2025-07-23 13:23:40|401.1||401.1||401.1||401.1||0
1753277030000|2025-07-23 13:23:50||400.9||400.9||400.9||400.9|0
1753277040000|2025-07-23 13:24:00|401.3|401|401.3|401.2|401.3|401.2|401.3|401|0
1753277050000|2025-07-23 13:24:10|401.4|401.3|401.6|401.4|401.6|401.5|401.4|401.3|2403
1753277060000|2025-07-23 13:24:20|401.7|401.5|401.7|401.5|401.8|401.6|401.7|401.5|1254
1753277080000|2025-07-23 13:24:40|401.8|401.7|401.9|401.7|401.9|401.7|401.8|401.7|662
1753277100000|2025-07-23 13:25:00|401.5|401.4|401.5|401.3|401.5|401.4|401.2|401.1|1309
1753277110000|2025-07-23 13:25:10|401.2|401|401.3|401.1|401.3|401.2|401.2|401|150
1753277120000|2025-07-23 13:25:20|401.2|401|401.2|401|401.2|401|401.2|401|3134
1753277140000|2025-07-23 13:25:40|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|861
1753277150000|2025-07-23 13:25:50|401|400.6|400.9|400.7|401|400.7|400.9|400.6|1160
1753277160000|2025-07-23 13:26:00|400.8|400.6|400.8|400.6|400.8|400.6|400.8|400.6|517
1753277170000|2025-07-23 13:26:10|400.9|400.8|400.9|400.7|400.9|400.8|400.9|400.7|0
1753277190000|2025-07-23 13:26:30|401|400.8|401.2|401|401.2|401|401|400.8|199
1753277200000|2025-07-23 13:26:40||401.1||401.1||401.1||401|0
1753277210000|2025-07-23 13:26:50|401.3|401.2|401.4|401.2|401.4|401.2|401.3|401.2|436
1753277220000|2025-07-23 13:27:00|401.1|401|401.1|400.9|401.1|401|401|400.8|5156
1753277230000|2025-07-23 13:27:10|400.9|400.6|400.8|400.6|400.9|400.6|400.8|400.6|0
1753277240000|2025-07-23 13:27:20|||||||||1365
1753277250000|2025-07-23 13:27:30|400.7||400.8||400.8||400.7||0
1753277260000|2025-07-23 13:27:40|400.6|400.5|400.5|400.4|400.6|400.5|400.5|400.4|466
1753277270000|2025-07-23 13:27:50|400.6||400.6||400.6||400.6||3595
1753277280000|2025-07-23 13:28:00|400.7|400.5|401.1|400.9|401.1|400.9|400.7|400.5|5052
1753277290000|2025-07-23 13:28:10|401|400.8|400.9|400.8|401|400.8|400.9|400.8|790
1753277300000|2025-07-23 13:28:20||400.7||400.7||400.7||400.7|0
1753277320000|2025-07-23 13:28:40|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|1053
1753277330000|2025-07-23 13:28:50|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.5|1615
1753277360000|2025-07-23 13:29:20|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|164
1753277380000|2025-07-23 13:29:40|400.9||400.9||400.9||400.9||760
1753277390000|2025-07-23 13:29:50|400.7|400.8|400.8|400.6|400.8|400.8|400.7|400.6|1651
1753277410000|2025-07-23 13:30:10|400.7|400.5|400.6|400.4|400.7|400.5|400.5|400.4|3762
1753277420000|2025-07-23 13:30:20|400.7|400.5|400.6|400.4|400.7|400.5|400.5|400.4|2840
1753277440000|2025-07-23 13:30:40|400.7|400.5|400.8|400.7|400.8|400.7|400.7|400.5|1722
1753277450000|2025-07-23 13:30:50|400.9|400.8|400.9|400.7|400.9|400.8|400.9|400.7|1856
1753277460000|2025-07-23 13:31:00|400.6|400.5|400.5|400.4|400.6|400.5|400.5|400.4|9730
1753277470000|2025-07-23 13:31:10|400.6|400|400.2|400|400.6|400|400.2|400|622
1753277490000|2025-07-23 13:31:30|400.1|399.9|400|399.8|400.1|399.9|400|399.8|2137
1753277500000|2025-07-23 13:31:40|400.1|399.9|400.1|400|400.1|400|400.1|399.9|1365
1753277510000|2025-07-23 13:31:50||399.9||399.9||399.9||399.9|1365
1753277520000|2025-07-23 13:32:00|400.2|400|400.2|400|400.2|400|400.2|400|550
1753277530000|2025-07-23 13:32:10|400.3|400.1|400.4|400.2|400.4|400.2|400.3|400.1|2730
1753277550000|2025-07-23 13:32:30|400.2|400.1|400.2|400|400.2|400.1|400.2|400|412
1753277590000|2025-07-23 13:33:10|399.9|399.8|399.7|399.5|399.9|399.8|399.7|399.5|1741
1753277620000|2025-07-23 13:33:40|399.9|399.8|400|399.9|400|399.9|399.9|399.8|1233
1753277640000|2025-07-23 13:34:00||399.8||399.8||399.8||399.8|432
1753277650000|2025-07-23 13:34:10||399.9||399.8||399.9||399.8|1125
1753277660000|2025-07-23 13:34:20|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|0
1753277680000|2025-07-23 13:34:40|399.8|399.7|399.6|399.5|399.8|399.7|399.6|399.5|2492
1753277690000|2025-07-23 13:34:50|399.7|399.6|399.9|399.7|399.9|399.8|399.7|399.5|3257
1753277700000|2025-07-23 13:35:00|||||||||2
1753277720000|2025-07-23 13:35:20|400|399.8|399.9|399.7|400|399.8|399.7|399.5|2116
1753277730000|2025-07-23 13:35:30|400|399.8|400.2|400.1|400.2|400.1|400|399.8|1654
1753277740000|2025-07-23 13:35:40|400.3|400.2|400.3|400.1|400.3|400.2|400.3|400.1|1090
1753277750000|2025-07-23 13:35:50|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|1254
1753277760000|2025-07-23 13:36:00|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|534
1753277810000|2025-07-23 13:36:50|400.7|400.5|400.5|400.4|400.7|400.5|400.5|400.4|3163
1753277820000|2025-07-23 13:37:00|400.4|400.3|400.6|400.5|400.6|400.5|400.4|400.3|0
1753277830000|2025-07-23 13:37:10||400.4||400.4||400.4||400.4|0
1753277840000|2025-07-23 13:37:20|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|606
1753277850000|2025-07-23 13:37:30|400.5||400.5||400.5||400.5||0
1753277860000|2025-07-23 13:37:40|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|0
1753277870000|2025-07-23 13:37:50|400.2|400.1|400.4|400.2|400.4|400.2|400.2|400.1|2721
1753277890000|2025-07-23 13:38:10|400.3|400.3|400.4|400.3|400.4|400.3|400.3|400.3|1254
1753277900000|2025-07-23 13:38:20|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|450
1753277920000|2025-07-23 13:38:40|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|2698
1753277930000|2025-07-23 13:38:50|400.1|400|400.1|400|400.1|400|400.1|400|590
1753277960000|2025-07-23 13:39:20|400|399.8|400|399.9|400|399.9|399.9|399.7|150
1753277970000|2025-07-23 13:39:30|400.2|399.8|400.2|400.1|400.2|400.1|400.2|399.8|1540
1753277990000|2025-07-23 13:39:50|400.3||400.3||400.3||400.3||1084
1753278010000|2025-07-23 13:40:10|400.2|400|400.2|400|400.2|400|400.2|400|49
1753278020000|2025-07-23 13:40:20|400|399.9|400|399.9|400|399.9|400|399.9|235
1753278040000|2025-07-23 13:40:40|400.1||400.1||400.1||400.1||428
1753278050000|2025-07-23 13:40:50||400||400||400||399.9|0
1753278060000|2025-07-23 13:41:00|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|523
1753278070000|2025-07-23 13:41:10|400.5|400.2|400.5|400.4|400.5|400.4|400.5|400.2|1254
1753278090000|2025-07-23 13:41:30|||||||||1365
1753278110000|2025-07-23 13:41:50|400.4|400.2|400.3|400.2|400.4|400.2|400.3|400.2|1365
1753278120000|2025-07-23 13:42:00|400.5|400.3|400.4|400.3|400.5|400.3|400.4|400.3|1174
1753278130000|2025-07-23 13:42:10||400.2||400.2||400.2||400.2|0
1753278170000|2025-07-23 13:42:50||400.3||400.3||400.3||400.3|0
1753278180000|2025-07-23 13:43:00|400.3|400.2|400.6|400.5|400.6|400.5|400.3|400.2|795
1753278190000|2025-07-23 13:43:10|400.4|400.4|400.4|400.2|400.4|400.4|400.4|400.2|150
1753278200000|2025-07-23 13:43:20|400.2|400.1|400|399.9|400.2|400.1|400|399.9|1423
1753278220000|2025-07-23 13:43:40|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|2539
1753278230000|2025-07-23 13:43:50|399.7||399.8||399.8||399.7||62
1753278250000|2025-07-23 13:44:10||399.7||399.7||399.7||399.7|0
1753278260000|2025-07-23 13:44:20|399.5|399.4|399.7|399.6|399.7|399.6|399.5|399.4|634
1753278270000|2025-07-23 13:44:30||399.5||399.5||399.5||399.5|1254
1753278280000|2025-07-23 13:44:40|399.8|399.6|399.9|399.8|399.9|399.8|399.8|399.6|1192
1753278300000|2025-07-23 13:45:00|399.8|399.7|399.9|399.8|399.9|399.8|399.8|399.7|3854
1753278310000|2025-07-23 13:45:10|400||400||400||400||99
1753278330000|2025-07-23 13:45:30|399.7|399.9|399.7|399.6|399.7|399.9|399.7|399.6|2232
1753278340000|2025-07-23 13:45:40||399.5||399.5||399.5||399.5|0
1753278350000|2025-07-23 13:45:50|399.8|399.7|399.9|399.7|399.9|399.7|399.8|399.7|1633
1753278370000|2025-07-23 13:46:10|400|399.8|400|399.8|400|399.8|400|399.8|150
1753278400000|2025-07-23 13:46:40|399.9|399.9|399.9|399.8|399.9|399.9|399.9|399.8|597
1753278420000|2025-07-23 13:47:00|400|399.9|400.2|400|400.2|400|400|399.9|1156
1753278430000|2025-07-23 13:47:10|||||||||30
1753278440000|2025-07-23 13:47:20|400.1||400.1||400.1||400.1||1635
1753278450000|2025-07-23 13:47:30|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|323
1753278460000|2025-07-23 13:47:40||400||400||400||400|957
1753278470000|2025-07-23 13:47:50|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|450
1753278480000|2025-07-23 13:48:00|||||||||31
1753278490000|2025-07-23 13:48:10|400.4|400.3|400.5|400.4|400.5|400.4|400.4|400.3|538
1753278510000|2025-07-23 13:48:30|400.4|400.3|400.2|400|400.5|400.3|400.2|400|0
1753278520000|2025-07-23 13:48:40|||||||||300
1753278530000|2025-07-23 13:48:50|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|0
1753278540000|2025-07-23 13:49:00|400.2|400|400.2|400|400.2|400|400.2|400|777
1753278550000|2025-07-23 13:49:10|400.4|400.2|400.4|400.2|400.4|400.2|400.2|400|4631
1753278560000|2025-07-23 13:49:20|||||||||1418
1753278590000|2025-07-23 13:49:50|400.3|400.1|400.3|400.1|400.3|400.1|400.2|400.1|1952
1753278600000|2025-07-23 13:50:00||400.2||400.2||400.2||400.2|2244
1753278610000|2025-07-23 13:50:10|400.4||400.4||400.4||400.4||764
1753278640000|2025-07-23 13:50:40|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|1184
1753278670000|2025-07-23 13:51:10|400.2|400.1|400.1|400|400.2|400.1|400.1|399.9|1191
1753278680000|2025-07-23 13:51:20|400.3|400.1|400.2|400.1|400.3|400.1|400.2|400.1|1138
1753278690000|2025-07-23 13:51:30|||||||||1418
1753278700000|2025-07-23 13:51:40|400.3|400.2|400.2|400|400.3|400.2|400.1|399.9|1254
1753278710000|2025-07-23 13:51:50||400.1||400||400.1||400|0
1753278720000|2025-07-23 13:52:00|400.3|400.1|400.3|400.2|400.3|400.2|400.3|400.1|1418
1753278730000|2025-07-23 13:52:10|400.4|400.3|400.5|400.4|400.6|400.4|400.4|400.3|1815
1753278740000|2025-07-23 13:52:20|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.2|1738
1753278750000|2025-07-23 13:52:30|||||||||150
1753278770000|2025-07-23 13:52:50|400.5||400.4||400.5||400.4||0
1753278780000|2025-07-23 13:53:00||400.2||400.2||400.2||400.2|0
1753278810000|2025-07-23 13:53:30|400.2|400.3|400.2|400.1|400.2|400.3|400.2|400.1|1637
1753278820000|2025-07-23 13:53:40|400.4|400|400.4|400.2|400.4|400.3|400.4|400|0
1753278850000|2025-07-23 13:54:10|400.3||400.3||400.3||400.3||0
1753278880000|2025-07-23 13:54:40|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|0
1753278910000|2025-07-23 13:55:10|400.3||400.3||400.3||400.3||1262
1753278920000|2025-07-23 13:55:20|400.4|400.3|400.4|400.2|400.5|400.4|400.4|400.2|150
1753278930000|2025-07-23 13:55:30|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|4187
1753278950000|2025-07-23 13:55:50|400|399.8|400.3|400.1|400.3|400.1|400|399.8|5727
1753278970000|2025-07-23 13:56:10|400|399.8|400.2|400|400.2|400|400|399.8|5054
1753278990000|2025-07-23 13:56:30||400.1||400.1||400.1||400|1000
1753279010000|2025-07-23 13:56:50|400.3|400|400.3|400.2|400.3|400.2|400.3|400|4725
1753279020000|2025-07-23 13:57:00|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|200
1753279030000|2025-07-23 13:57:10||400.4||400.4||400.4||400.4|2225
1753279040000|2025-07-23 13:57:20|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|150
1753279050000|2025-07-23 13:57:30|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|1813
1753279070000|2025-07-23 13:57:50|||||||||598
1753279080000|2025-07-23 13:58:00|401.1|400.9|401|400.8|401.1|400.9|401|400.8|150
1753279100000|2025-07-23 13:58:20|401.4|400.9|401.4|401.2|401.4|401.2|401.4|400.9|0
1753279110000|2025-07-23 13:58:30|||||||||743
1753279120000|2025-07-23 13:58:40|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|26
1753279130000|2025-07-23 13:58:50|401.2|401|401.2|401|401.2|401|401.2|401|1121
1753279140000|2025-07-23 13:59:00|401.4|401.1|401.3|401.1|401.4|401.2|401.3|401.1|0
1753279170000|2025-07-23 13:59:30|401.4||401.3||401.4||401.3||0
1753279190000|2025-07-23 13:59:50||401.2||401.1||401.2||401.1|1132
1753279200000|2025-07-23 14:00:00|401.2||401.3||401.3||401.2||1254
1753279210000|2025-07-23 14:00:10|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|147
1753279230000|2025-07-23 14:00:30||401.2||401.2||401.2||401.2|836
1753279250000|2025-07-23 14:00:50|401.3|401.1|401.4|401.2|401.4|401.2|401.2|401|3860
1753279280000|2025-07-23 14:01:20|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|1624
1753279310000|2025-07-23 14:01:50|401.2||401.3||401.3||401.2||3030
1753279320000|2025-07-23 14:02:00|401|400.7|401|400.7|401|400.7|401|400.7|250
1753279330000|2025-07-23 14:02:10||400.8||400.8||400.8||400.8|0
1753279350000|2025-07-23 14:02:30|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|1220
1753279360000|2025-07-23 14:02:40||401||401||401||401|2225
1753279400000|2025-07-23 14:03:20||401.1||401.1||401.1||401.1|2223
1753279430000|2025-07-23 14:03:50|401.1|400.9|400.8|400.6|401.1|400.9|400.8|400.6|3160
1753279450000|2025-07-23 14:04:10|401|400.9|401|400.9|401|400.9|401|400.9|1434
1753279460000|2025-07-23 14:04:20||400.8||400.8||400.8||400.8|2225
1753279470000|2025-07-23 14:04:30|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|820
1753279480000|2025-07-23 14:04:40||401||400.9||401||400.9|1344
1753279490000|2025-07-23 14:04:50|400.8|400.6|400.8|400.6|400.8|400.6|400.8|400.6|1254
1753279500000|2025-07-23 14:05:00|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|3414
1753279520000|2025-07-23 14:05:20|400.8|400.6|400.8|400.6|400.8|400.6|400.8|400.6|0
1753279530000|2025-07-23 14:05:30|400.9|400.7|400.7|400.5|400.9|400.7|400.6|400.4|7045
1753279540000|2025-07-23 14:05:40|400.8|400.7|400.8|400.6|400.8|400.7|400.7|400.6|5710
1753279560000|2025-07-23 14:06:00|400.9|400.7|400.9|400.7|400.9|400.7|400.9|400.7|150
1753279570000|2025-07-23 14:06:10|400.8|400.6|400.9|400.7|400.9|400.7|400.8|400.6|3774
1753279580000|2025-07-23 14:06:20|||||||||985
1753279590000|2025-07-23 14:06:30|401|400.8|400.8|400.7|401|400.9|400.8|400.6|4204
1753279610000|2025-07-23 14:06:50|400.9|400.8|400.9|400.8|401|400.8|400.9|400.8|1393
1753279620000|2025-07-23 14:07:00|401||401||401||401||0
1753279650000|2025-07-23 14:07:30|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|537
1753279660000|2025-07-23 14:07:40||401||400.9||401||400.9|1107
1753279670000|2025-07-23 14:07:50|401.2|401|401.3|401.2|401.3|401.2|401.2|401|529
1753279680000|2025-07-23 14:08:00|401.2|401.1|401.2|401|401.3|401.1|401.2|401|35
1753279710000|2025-07-23 14:08:30||401.1||401.1||401.1||401.1|164
1753279720000|2025-07-23 14:08:40|401.1|400.9|401.1|400.9|401.1|401|401.1|400.9|862
1753279730000|2025-07-23 14:08:50|401|401|400.9|400.8|401|401|400.9|400.8|150
1753279740000|2025-07-23 14:09:00||400.7||400.7||400.8||400.7|545
1753279750000|2025-07-23 14:09:10||400.8||400.8||400.8||400.8|0
1753279760000|2025-07-23 14:09:20|400.8|400.6|400.8|400.7|400.8|400.7|400.8|400.6|1858
1753279800000|2025-07-23 14:10:00|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|150
1753279810000|2025-07-23 14:10:10|401|400.9|401|400.8|401|400.9|400.9|400.8|844
1753279890000|2025-07-23 14:11:30|400.9|400.6|400.8|400.6|400.9|400.6|400.7|400.6|263
1753279910000|2025-07-23 14:11:50|400.9|400.7|400.9|400.7|400.9|400.7|400.9|400.7|1815
1753279920000|2025-07-23 14:12:00|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|24
1753279990000|2025-07-23 14:13:10|||||||||250
1753280010000|2025-07-23 14:13:30|400.6|400.5|400.8|400.7|400.8|400.7|400.6|400.5|2012
1753280020000|2025-07-23 14:13:40|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|0
1753280040000|2025-07-23 14:14:00|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|0
1753280050000|2025-07-23 14:14:10||400.4||400.4||400.4||400.4|307
1753280060000|2025-07-23 14:14:20|||||||||1
1753280080000|2025-07-23 14:14:40||400.5||400.5||400.5||400.5|0
1753280090000|2025-07-23 14:14:50|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|828
1753280100000|2025-07-23 14:15:00|400.6|400.5|400.6|400.4|400.6|400.5|400.6|400.4|1668
1753280120000|2025-07-23 14:15:20|||||||||250
1753280160000|2025-07-23 14:16:00|400.3|400.2|400.3|400.1|400.3|400.2|400.3|400.1|1254
1753280170000|2025-07-23 14:16:10|400.2|400|399.8|399.7|400.2|400|399.7|399.6|11877
1753280180000|2025-07-23 14:16:20|399.9|399.6|399.9|399.7|399.9|399.8|399.7|399.6|7142
1753280200000|2025-07-23 14:16:40|400|399.9|400|399.9|400|399.9|400|399.9|1196
1753280230000|2025-07-23 14:17:10|400.1|400|400.1|400|400.1|400|400.1|400|2000
1753280250000|2025-07-23 14:17:30|400|399.9|400|399.8|400|399.9|400|399.8|3904
1753280270000|2025-07-23 14:17:50||399.9||399.9||399.9||399.9|834
1753280280000|2025-07-23 14:18:00||399.8||399.8||399.8||399.8|1668
1753280300000|2025-07-23 14:18:20||399.9||399.9||399.9||399.9|0
1753280320000|2025-07-23 14:18:40|399.9|399.8|399.9|399.7|399.9|399.8|399.8|399.7|3486
1753280330000|2025-07-23 14:18:50|399.8|399.6|399.7|399.6|399.8|399.7|399.7|399.6|6450
1753280340000|2025-07-23 14:19:00|399.6|399.5|399.7|399.5|399.7|399.5|399.6|399.4|1818
1753280360000|2025-07-23 14:19:20|399.8|399.6|399.8|399.7|399.8|399.7|399.8|399.6|1888
1753280370000|2025-07-23 14:19:30|399.9|399.8|399.8|399.6|399.9|399.8|399.8|399.6|3549
1753280380000|2025-07-23 14:19:40||399.7||399.7||399.7||399.7|0
1753280390000|2025-07-23 14:19:50|399.9|399.8|399.9|399.7|399.9|399.8|399.9|399.7|894
1753280400000|2025-07-23 14:20:00|400|399.9|400.1|400|400.1|400|400|399.9|3991
1753280410000|2025-07-23 14:20:10|400.2|400.1|400.3|400.2|400.3|400.2|400.2|400.1|4179
1753280440000|2025-07-23 14:20:40|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|584
1753280450000|2025-07-23 14:20:50|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|458
1753280460000|2025-07-23 14:21:00|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|800
1753280480000|2025-07-23 14:21:20|||||||||2500
1753280490000|2025-07-23 14:21:30|400.5|400.4|400.7|400.6|400.7|400.6|400.5|400.4|2944
1753280500000|2025-07-23 14:21:40||400.5||400.6||400.6||400.5|0
1753280520000|2025-07-23 14:22:00|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.4|1986
1753280530000|2025-07-23 14:22:10|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|1093
1753280550000|2025-07-23 14:22:30|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.4|1889
1753280560000|2025-07-23 14:22:40|400.5|400.4|400.5|400.3|400.5|400.4|400.5|400.3|1255
1753280570000|2025-07-23 14:22:50|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|1849
1753280580000|2025-07-23 14:23:00|400.3||400.3||400.3||400.3||0
1753280590000|2025-07-23 14:23:10|400.4||400.4||400.4||400.4||0
1753280600000|2025-07-23 14:23:20|400.5|400.3|400.5|400.4|400.5|400.4|400.5|400.3|0
1753280610000|2025-07-23 14:23:30|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|0
1753280640000|2025-07-23 14:24:00|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|1047
1753280650000|2025-07-23 14:24:10|400.6|400.6|400.7|400.6|400.7|400.6|400.6|400.6|766
1753280720000|2025-07-23 14:25:20|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|1302
1753280730000|2025-07-23 14:25:30|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|1215
1753280740000|2025-07-23 14:25:40|401|400.9|401|400.8|401|400.9|401|400.8|2848
1753280750000|2025-07-23 14:25:50||400.9||400.9||400.9||400.9|0
1753280760000|2025-07-23 14:26:00|401.1||401.1||401.1||401.1||1668
1753280780000|2025-07-23 14:26:20|401|401|401|400.9|401|401|401|400.9|884
1753280820000|2025-07-23 14:27:00|401.1||401.1||401.1||401.1||1625
1753280880000|2025-07-23 14:28:00|401||401||401||401||910
1753280920000|2025-07-23 14:28:40|401.1||401.1||401.1||401.1||0
1753280940000|2025-07-23 14:29:00|||||||||907
1753280950000|2025-07-23 14:29:10|400.9|400.8|400.9|400.7|400.9|400.8|400.9|400.7|2922
1753280980000|2025-07-23 14:29:40|401|400.8|401|400.8|401|400.8|401|400.8|0
1753281000000|2025-07-23 14:30:00|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|0
1753281020000|2025-07-23 14:30:20|400.8|400.7|400.7|400.5|400.8|400.7|400.7|400.5|2970
1753281030000|2025-07-23 14:30:30||400.6||400.6||400.6||400.6|899
1753281060000|2025-07-23 14:31:00|||||||||317
1753281070000|2025-07-23 14:31:10|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|0
1753281080000|2025-07-23 14:31:20|400.9||400.9||400.9||400.9||1668
1753281110000|2025-07-23 14:31:50|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|0
1753281120000|2025-07-23 14:32:00|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|0
1753281150000|2025-07-23 14:32:30|||||||||1000
1753281170000|2025-07-23 14:32:50|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|0
1753281190000|2025-07-23 14:33:10|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|1241
1753281210000|2025-07-23 14:33:30|400.8||400.8||400.8||400.8||0
1753281220000|2025-07-23 14:33:40|401|400.9|401.1|400.9|401.1|401|401|400.9|6599
1753281230000|2025-07-23 14:33:50|401.2|401|401.1|401|401.3|401.1|401.1|401|1547
1753281270000|2025-07-23 14:34:30|||||||||25
1753281300000|2025-07-23 14:35:00|||||||||56
1753281330000|2025-07-23 14:35:30|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|171
1753281350000|2025-07-23 14:35:50|401.1|401|401.1|400.9|401.1|401|401|400.9|1177
1753281380000|2025-07-23 14:36:20|401|401|401|400.9|401|401|401|400.9|989
1753281410000|2025-07-23 14:36:50|401.1|401|401.1|401|401.1|401|401.1|401|0
1753281420000|2025-07-23 14:37:00|401.6|401.5|401.8|401.6|401.8|401.7|401.5|401.3|2755
1753281430000|2025-07-23 14:37:10|401.9|401.7|401.9|401.8|401.9|401.8|401.9|401.7|227
1753281480000|2025-07-23 14:38:00|401.6|401.5|401.5|401.4|401.6|401.5|401.5|401.4|1266
1753281490000|2025-07-23 14:38:10||401.3||401.4||401.4||401.3|0
1753281500000|2025-07-23 14:38:20|401.6||401.6||401.6||401.6||216
1753281510000|2025-07-23 14:38:30|401.2|401.5|401.2|401.1|401.2|401.5|401.2|401|841
1753281520000|2025-07-23 14:38:40||401||401||401||401|0
1753281530000|2025-07-23 14:38:50||401.1||401.1||401.1||401.1|0
1753281570000|2025-07-23 14:39:30|401.1|401|401.2|401.1|401.2|401.1|401.1|401|2854
1753281590000|2025-07-23 14:39:50||401||401||401||401|0
1753281610000|2025-07-23 14:40:10||401.1||401.1||401.1||401|0
1753281620000|2025-07-23 14:40:20|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|15
1753281640000|2025-07-23 14:40:40|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|0
1753281650000|2025-07-23 14:40:50|401.2|401|401.2|401.1|401.2|401.1|401.2|401|196
1753281770000|2025-07-23 14:42:50|401.1|400.9|401.1|401|401.1|401|401.1|400.9|0
1753281780000|2025-07-23 14:43:00|||||||||1668
1753281790000|2025-07-23 14:43:10|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|205
1753281800000|2025-07-23 14:43:20|401.3|401.2|401.2|401|401.3|401.2|401.2|401|4229
1753281810000|2025-07-23 14:43:30||401.1||401.1||401.1||401.1|0
1753281830000|2025-07-23 14:43:50|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|189
1753281840000|2025-07-23 14:44:00|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|370
1753281900000|2025-07-23 14:45:00|401|400.9|400.9|400.8|401|400.9|400.9|400.8|1211
1753281910000|2025-07-23 14:45:10|401|400.9|401|400.9|401|400.9|401|400.9|1370
1753281940000|2025-07-23 14:45:40|400.9|400.7|400.9|400.7|400.9|400.7|400.9|400.7|2245
1753281960000|2025-07-23 14:46:00|400.8||400.8||400.8||400.8||0
1753281980000|2025-07-23 14:46:20|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|1340
1753282040000|2025-07-23 14:47:20|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|1519
1753282050000|2025-07-23 14:47:30||400.5||400.5||400.6||400.5|1581
1753282060000|2025-07-23 14:47:40||400.6||400.6||400.6||400.6|0
1753282070000|2025-07-23 14:47:50|400.6|400.5|400.4|400.3|400.6|400.6|400.4|400.3|1351
1753282090000|2025-07-23 14:48:10|400.5||400.5||400.5||400.5||0
1753282100000|2025-07-23 14:48:20|400.4|400.4|400.4|400.3|400.4|400.4|400.4|400.3|0
1753282110000|2025-07-23 14:48:30|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|930
1753282120000|2025-07-23 14:48:40|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|150
1753282130000|2025-07-23 14:48:50|400.5|400.5|400.6|400.4|400.6|400.5|400.5|400.4|1254
1753282140000|2025-07-23 14:49:00|400.5|400.2|400.6|400.4|400.6|400.4|400.4|400.2|0
1753282150000|2025-07-23 14:49:10||400.5||400.5||400.5||400.5|0
1753282170000|2025-07-23 14:49:30|400.7|400.6|400.9|400.7|400.9|400.7|400.7|400.6|5945
1753282180000|2025-07-23 14:49:40|401|400.8|401|400.8|401|400.8|401|400.8|150
1753282190000|2025-07-23 14:49:50|400.9||400.9||400.9||400.9||150
1753282200000|2025-07-23 14:50:00|401||401||401||401||1144
1753282210000|2025-07-23 14:50:10|400.9|400.7|400.8|400.6|400.9|400.7|400.8|400.6|2927
1753282220000|2025-07-23 14:50:20|400.9|400.7|400.9|400.7|400.9|400.8|400.9|400.7|5271
1753282240000|2025-07-23 14:50:40|401|400.8|401|400.8|401|400.8|401|400.8|765
1753282270000|2025-07-23 14:51:10|400.9|400.7|400.9|400.8|400.9|400.8|400.9|400.7|969
1753282280000|2025-07-23 14:51:20|401||401||401||401||0
1753282290000|2025-07-23 14:51:30|400.9|400.9|401|400.8|401.1|400.9|400.9|400.8|1668
1753282310000|2025-07-23 14:51:50|401.1|400.9|401.1|400.9|401.1|401|401.1|400.8|0
1753282320000|2025-07-23 14:52:00||401||401||401||401|714
1753282330000|2025-07-23 14:52:10|401.2||401.1||401.2||401.1||0
1753282360000|2025-07-23 14:52:40|401.2|400.8|400.9|400.8|401.2|400.8|400.9|400.8|2118
1753282390000|2025-07-23 14:53:10|401|400.9|401|400.9|401.1|400.9|401|400.9|2079
1753282520000|2025-07-23 14:55:20|401.1|401|401.1|401|401.1|401|401.1|401|0
1753282540000|2025-07-23 14:55:40|||||||||259
1753282610000|2025-07-23 14:56:50|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|191
1753282670000|2025-07-23 14:57:50|||||||||136
1753282680000|2025-07-23 14:58:00|401.1|401|401|400.9|401.2|401.1|401|400.9|7619
1753282690000|2025-07-23 14:58:10|401.1|400.8|400.8|400.6|401.1|400.8|400.8|400.5|4185
1753282700000|2025-07-23 14:58:20|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|150
1753282710000|2025-07-23 14:58:30|400.6|400.4|400.5|400.4|400.6|400.4|400.5|400.4|1699
1753282740000|2025-07-23 14:59:00|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|804
1753282770000|2025-07-23 14:59:30|400.3|400.1|400.2|400|400.3|400.1|400.2|400|4481
1753282780000|2025-07-23 14:59:40|400.1|400.1|400|399.8|400.1|400.1|400|399.8|1818
1753282790000|2025-07-23 14:59:50|399.9|399.9|399.9|399.8|399.9|399.9|399.9|399.8|969
1753282800000|2025-07-23 15:00:00|400.1|399.9|400.2|400.1|400.2|400.1|400.1|399.9|3030
1753282810000|2025-07-23 15:00:10|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|3050
1753282820000|2025-07-23 15:00:20|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|1774
1753282830000|2025-07-23 15:00:30|||||||||1274
1753282850000|2025-07-23 15:00:50|400.3|400.2|399.9|399.7|400.3|400.2|399.9|399.7|2864
1753282860000|2025-07-23 15:01:00|400|399.8|400.1|400|400.1|400|400|399.8|795
1753282870000|2025-07-23 15:01:10|400|399.9|400|399.8|400|399.9|400|399.8|1668
1753282880000|2025-07-23 15:01:20|399.7|399.6|399.4|399.2|399.7|399.6|399.4|399.2|4568
1753282900000|2025-07-23 15:01:40|399.2|399.1|399.1|399|399.2|399.1|399.1|399|822
1753282910000|2025-07-23 15:01:50|399|398.9|399|398.8|399|398.9|399|398.8|1818
1753282930000|2025-07-23 15:02:10||398.9||398.9||398.9||398.9|0
1753282940000|2025-07-23 15:02:20|399.4|399.3|399.3|399.1|399.4|399.3|399.3|399.1|993
1753282950000|2025-07-23 15:02:30|399.1|399|399.1|399|399.1|399|399.1|399|0
1753282970000|2025-07-23 15:02:50|399|398.8|398.8|398.7|399|398.9|398.8|398.7|2601
1753282990000|2025-07-23 15:03:10|||||||||29
1753283000000|2025-07-23 15:03:20|398.7|398.6|399|398.8|399|398.8|398.7|398.6|3580
1753283020000|2025-07-23 15:03:40|398.9|398.6|398.9|398.8|398.9|398.8|398.7|398.6|1072
1753283030000|2025-07-23 15:03:50|399|398.9|399.2|399.1|399.2|399.1|399|398.9|1249
1753283050000|2025-07-23 15:04:10|||||||||1668
1753283060000|2025-07-23 15:04:20|399.1|399|399.2|399.1|399.2|399.1|399.1|399|1101
1753283070000|2025-07-23 15:04:30|399.3|399.2|399.3|399.1|399.3|399.2|399.3|399.1|2152
1753283080000|2025-07-23 15:04:40|399.2|399.2|399.3|399.2|399.3|399.2|399.2|399.2|2111
1753283090000|2025-07-23 15:04:50|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|476
1753283100000|2025-07-23 15:05:00|||||||||50
1753283130000|2025-07-23 15:05:30|399.3|399.2|399.4|399.2|399.4|399.2|399.3|399.2|1796
1753283140000|2025-07-23 15:05:40||399.3||399.3||399.3||399.3|0
1753283150000|2025-07-23 15:05:50|399.5|399.4|399.5|399.4|399.6|399.5|399.5|399.4|2614
1753283160000|2025-07-23 15:06:00|399.6||399.5||399.6||399.5||0
1753283170000|2025-07-23 15:06:10|399.4|399.3|399.4|399.2|399.4|399.3|399.4|399.2|1471
1753283180000|2025-07-23 15:06:20|399.5|399.3|399.5|399.4|399.5|399.4|399.5|399.3|1321
1753283190000|2025-07-23 15:06:30|399.6||399.6||399.6||399.6||0
1753283210000|2025-07-23 15:06:50|399.3|399.2|399.5|399.4|399.5|399.4|399.3|399.2|1877
1753283220000|2025-07-23 15:07:00|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|1726
1753283250000|2025-07-23 15:07:30|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|150
1753283270000|2025-07-23 15:07:50|||||||||10
1753283290000|2025-07-23 15:08:10|399.6|399.5|399.6|399.5|399.6|399.5|399.5|399.4|3858
1753283300000|2025-07-23 15:08:20|||||||||1000
1753283310000|2025-07-23 15:08:30|399.7|399.6|399.7|399.5|399.7|399.6|399.7|399.5|1708
1753283320000|2025-07-23 15:08:40|399.5|399.6|399.5|399.4|399.5|399.6|399.5|399.4|51
1753283330000|2025-07-23 15:08:50|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.4|3825
1753283350000|2025-07-23 15:09:10|399.5|399.4|399.5|399.3|399.5|399.4|399.5|399.3|2177
1753283360000|2025-07-23 15:09:20||399.4||399.4||399.4||399.4|50
1753283380000|2025-07-23 15:09:40|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|200
1753283420000|2025-07-23 15:10:20|399.7|399.6|399.8|399.6|399.8|399.6|399.6|399.5|5314
1753283430000|2025-07-23 15:10:30|399.7|399.7|399.7|399.6|399.7|399.7|399.7|399.6|2307
1753283440000|2025-07-23 15:10:40|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|2012
1753283450000|2025-07-23 15:10:50|||||||||1000
1753283460000|2025-07-23 15:11:00|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|1099
1753283510000|2025-07-23 15:11:50|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|786
1753283520000|2025-07-23 15:12:00|399.9|399.8|399.9|399.7|399.9|399.8|399.8|399.7|860
1753283530000|2025-07-23 15:12:10|399.8|399.8|399.9|399.8|400|399.9|399.8|399.7|4109
1753283540000|2025-07-23 15:12:20|400||399.9||400||399.9||0
1753283550000|2025-07-23 15:12:30|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|0
1753283570000|2025-07-23 15:12:50|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|1457
1753283600000|2025-07-23 15:13:20|400|399.9|400|399.9|400|399.9|400|399.9|740
1753283640000|2025-07-23 15:14:00|399.9|399.8|399.6|399.5|399.9|399.8|399.6|399.5|1848
1753283650000|2025-07-23 15:14:10|399.5|399.4|399.5|399.4|399.6|399.5|399.5|399.4|3257
1753283660000|2025-07-23 15:14:20|399.6|399.5|399.7|399.6|399.7|399.6|399.6|399.5|150
1753283670000|2025-07-23 15:14:30|399.6|399.4|399.5|399.4|399.6|399.4|399.4|399.3|3566
1753283680000|2025-07-23 15:14:40|399.4|399.3|399.1|398.9|399.4|399.3|399.1|398.9|13368
1753283690000|2025-07-23 15:14:50|399.2|399|399.2|398.9|399.2|399|399.1|398.9|1555
1753283700000|2025-07-23 15:15:00|399.4|399.1|399.3|399.1|399.4|399.2|399.3|399.1|1728
1753283710000|2025-07-23 15:15:10|399.2|399|398.9|398.7|399.2|399|398.9|398.7|2443
1753283720000|2025-07-23 15:15:20|399|398.6|399|398.8|399|398.8|398.9|398.6|1609
1753283730000|2025-07-23 15:15:30|399.1|398.9|399.1|398.9|399.2|399|399.1|398.9|749
1753283740000|2025-07-23 15:15:40|399.2|399|399.3|399.1|399.3|399.1|399.2|399|1561
1753283750000|2025-07-23 15:15:50|399.2|399|399.2|399|399.3|399.1|399.2|399|0
1753283760000|2025-07-23 15:16:00|399.3|399.1|399.3|399.1|399.3|399.1|399.2|399|282
1753283770000|2025-07-23 15:16:10|399.2|399|399.2|399|399.3|399.1|399.2|399|0
1753283780000|2025-07-23 15:16:20|399.3|399.1|399.2|399|399.3|399.1|399.2|399|0
1753283790000|2025-07-23 15:16:30|399.3|399.1|399.2|399|399.3|399.1|399.2|399|1586
1753283800000|2025-07-23 15:16:40|399.3|399.1|399.4|399.2|399.4|399.2|399.3|399.1|337
1753283810000|2025-07-23 15:16:50|||||||||251
1753283820000|2025-07-23 15:17:00|399.5|399.3|399.3|399.1|399.5|399.3|399.3|399.1|3653
1753283830000|2025-07-23 15:17:10|399.4|399.2|399.4|399.2|399.4|399.2|399.4|399.2|2337
1753283840000|2025-07-23 15:17:20|399.3|399.1|399.4|399.2|399.4|399.2|399.3|399.1|0
1753283850000|2025-07-23 15:17:30|399.3|399.1|399.5|399.3|399.6|399.4|399.3|399.1|4239
1753283860000|2025-07-23 15:17:40|||||||||1481
1753283870000|2025-07-23 15:17:50|399.6|399.4|399.8|399.6|399.8|399.6|399.5|399.3|129
1753283880000|2025-07-23 15:18:00|399.7|399.5|399.7|399.5|399.8|399.6|399.7|399.5|3076
1753283890000|2025-07-23 15:18:10|399.8|399.6|399.7|399.5|399.8|399.6|399.7|399.5|0
1753283900000|2025-07-23 15:18:20|399.8|399.6|399.7|399.5|399.8|399.6|399.7|399.5|0
1753283930000|2025-07-23 15:18:50|399.8|399.6|399.5|399.3|399.8|399.6|399.5|399.3|318
1753283940000|2025-07-23 15:19:00|399.7|399.5|399.6|399.4|399.7|399.5|399.6|399.4|1925
1753283950000|2025-07-23 15:19:10|399.7|399.5|399.8|399.6|399.8|399.6|399.6|399.4|3558
1753283960000|2025-07-23 15:19:20|399.7|399.5|399.8|399.6|399.8|399.6|399.7|399.5|0
1753283970000|2025-07-23 15:19:30|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|0
1753283990000|2025-07-23 15:19:50|399.8|399.6|399.6|399.4|399.8|399.6|399.6|399.4|3158
1753284000000|2025-07-23 15:20:00|399.7|399.5|399.7|399.5|399.7|399.5|399.6|399.4|0
1753284010000|2025-07-23 15:20:10|399.6|399.4|399.6|399.4|399.6|399.4|399.5|399.3|471
1753284020000|2025-07-23 15:20:20|399.4|399.1|399.2|399|399.4|399.1|399.1|398.9|2986
1753284030000|2025-07-23 15:20:30|399.1|398.9|399.1|398.9|399.1|398.9|399.1|398.9|1459
1753284040000|2025-07-23 15:20:40|399|398.8|399|398.8|399|398.8|399|398.8|1889
1753284050000|2025-07-23 15:20:50|399.1|398.9|398.8|398.5|399.1|398.9|398.8|398.5|478
1753284060000|2025-07-23 15:21:00|398.9|398.6|398.9|398.7|398.9|398.7|398.9|398.6|0
1753284070000|2025-07-23 15:21:10|398.8|398.6|398.9|398.7|398.9|398.7|398.8|398.5|2633
1753284080000|2025-07-23 15:21:20|398.8|398.6|398.9|398.7|398.9|398.7|398.8|398.6|369
1753284090000|2025-07-23 15:21:30|398.8|398.6|398.8|398.6|398.9|398.7|398.8|398.6|0
1753284100000|2025-07-23 15:21:40|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|0
1753284110000|2025-07-23 15:21:50|398.8|398.6|398.7|398.5|398.8|398.6|398.7|398.5|728
1753284130000|2025-07-23 15:22:10|398.6|398.4|398.8|398.6|398.8|398.6|398.6|398.4|3345
1753284140000|2025-07-23 15:22:20|398.7|398.5|398.9|398.7|398.9|398.7|398.7|398.5|250
1753284150000|2025-07-23 15:22:30|398.8|398.6|398.9|398.7|398.9|398.7|398.8|398.6|3613
1753284160000|2025-07-23 15:22:40|398.8|398.6|398.9|398.7|398.9|398.7|398.8|398.6|1668
1753284170000|2025-07-23 15:22:50|398.8|398.6|398.6|398.4|398.8|398.6|398.5|398.2|1091
1753284180000|2025-07-23 15:23:00|398.5|398.3|398.5|398.3|398.6|398.4|398.5|398.3|4549
1753284190000|2025-07-23 15:23:10|398.6|398.4|398.4|398.2|398.6|398.4|398.4|398.2|2516
1753284200000|2025-07-23 15:23:20|398.3|398.1|398.4|398.2|398.4|398.2|398.3|398.1|1858
1753284210000|2025-07-23 15:23:30|398.5|398.3|398.6|398.3|398.7|398.4|398.4|398.2|1513
1753284220000|2025-07-23 15:23:40|398.7|398.5|398.7|398.5|398.7|398.5|398.6|398.4|2121
1753284230000|2025-07-23 15:23:50|398.6|398.4|398.7|398.5|398.7|398.5|398.5|398.3|434
1753284240000|2025-07-23 15:24:00|398.6|398.4|398.4|398.2|398.6|398.4|398.4|398.2|2945
1753284250000|2025-07-23 15:24:10|398.5|398.3|398.1|397.8|398.5|398.3|398|397.7|2574
1753284260000|2025-07-23 15:24:20|398|397.9|398.1|397.9|398.1|397.9|398|397.8|2949
1753284270000|2025-07-23 15:24:30|398.2|397.8|398.1|397.9|398.2|397.9|398|397.8|0
1753284280000|2025-07-23 15:24:40|398|397.8|398.2|398|398.2|398|398|397.8|0
1753284290000|2025-07-23 15:24:50|398.4|398.2|398.5|398.3|398.5|398.3|398.4|398.2|4704
1753284300000|2025-07-23 15:25:00|398.4|398.2|398.4|398.2|398.5|398.3|398.4|398.2|1969
1753284310000|2025-07-23 15:25:10|398.5|398.3|398.4|398.2|398.5|398.3|398.4|398.2|1214
1753284320000|2025-07-23 15:25:20|398.5|398.3|398.4|398.2|398.5|398.3|398.4|398.2|0
1753284330000|2025-07-23 15:25:30|398.5|398.3|398.5|398.3|398.6|398.4|398.5|398.3|1223
1753284340000|2025-07-23 15:25:40|398.6|398.4|398.7|398.5|398.7|398.5|398.5|398.3|19
1753284350000|2025-07-23 15:25:50|398.6|398.4|398.6|398.4|398.7|398.5|398.6|398.4|0
1753284360000|2025-07-23 15:26:00|398.7|398.5|398.6|398.4|398.7|398.5|398.6|398.4|1000
1753284370000|2025-07-23 15:26:10|398.7|398.5|399|398.8|399.1|398.9|398.7|398.5|1286
1753284380000|2025-07-23 15:26:20|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|766
1753284390000|2025-07-23 15:26:30|399|398.8|398.9|398.6|399|398.8|398.8|398.6|2242
1753284400000|2025-07-23 15:26:40|399|398.7|398.9|398.7|399|398.7|398.9|398.6|0
1753284410000|2025-07-23 15:26:50|399|398.8|399.1|398.8|399.1|398.8|399|398.8|1271
1753284420000|2025-07-23 15:27:00|399|398.7|399|398.8|399|398.8|398.9|398.7|0
1753284430000|2025-07-23 15:27:10|398.9|398.7|399|398.8|399|398.8|398.9|398.7|1261
1753284440000|2025-07-23 15:27:20|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|0
1753284450000|2025-07-23 15:27:30|399|398.8|399|398.8|399|398.8|399|398.8|2600
1753284460000|2025-07-23 15:27:40|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|1239
1753284470000|2025-07-23 15:27:50|398.8|398.6|398.9|398.7|398.9|398.7|398.8|398.6|2756
1753284480000|2025-07-23 15:28:00|399|398.8|398.9|398.7|399|398.8|398.9|398.7|2621
1753284490000|2025-07-23 15:28:10|399|398.8|399|398.8|399|398.8|398.9|398.7|1102
1753284500000|2025-07-23 15:28:20|399.1|398.9|399|398.8|399.2|398.9|399|398.8|154
1753284510000|2025-07-23 15:28:30|398.9|398.7|399|398.8|399|398.8|398.9|398.7|1973
1753284520000|2025-07-23 15:28:40|398.9|398.7|399|398.8|399|398.8|398.9|398.7|0
1753284540000|2025-07-23 15:29:00|398.9|398.7|398.8|398.6|398.9|398.7|398.8|398.6|1724
1753284550000|2025-07-23 15:29:10|398.9|398.7|398.8|398.6|398.9|398.7|398.8|398.6|2131
1753284560000|2025-07-23 15:29:20|398.9|398.7|398.9|398.7|398.9|398.7|398.8|398.6|0
1753284570000|2025-07-23 15:29:30|398.8|398.6|398.9|398.7|398.9|398.7|398.8|398.6|471
1753284580000|2025-07-23 15:29:40|398.8|398.6|398.8|398.6|398.9|398.7|398.8|398.6|0
1753284590000|2025-07-23 15:29:50|398.9|398.7|398.9|398.7|399|398.7|398.8|398.6|3904
1753340400000|2025-07-24 07:00:00|402.9|402.4|402.9|402.5|402.9|402.5|402.9|402.4|1915
1753340410000|2025-07-24 07:00:10|402.7|402.4|402.8|402.5|402.8|402.5|402.7|402.4|617
1753340420000|2025-07-24 07:00:20|402.7|402.8|402.7|402.3|403|402.8|402.6|402.3|150
1753340430000|2025-07-24 07:00:30|402.6|402.7|402|401.6|403|402.7|401.9|401.5|2884
1753340440000|2025-07-24 07:00:40|402.1|401.7|402.1|401.8|402.1|401.8|402.1|401.7|5130
1753340450000|2025-07-24 07:00:50|402.4|402|402.2|401.9|402.4|402|402.2|401.9|1040
1753340460000|2025-07-24 07:01:00|403.2|402.9|401.3|401|403.2|402.9|401.3|401|15792
1753340470000|2025-07-24 07:01:10|401.4|401.3|401.6|401.3|401.6|401.3|401.4|401.3|1248
1753340480000|2025-07-24 07:01:20|401.7|401.6|402.1|401.7|402.1|401.7|401.7|401.6|6
1753340490000|2025-07-24 07:01:30|402|401.6|401.7|401.3|402.3|401.9|401.6|401.3|1048
1753340500000|2025-07-24 07:01:40|401.6|401.4|401.6|401.4|401.6|401.5|401.6|401.2|247
1753340510000|2025-07-24 07:01:50|401.7|401.6|401.1|400.8|401.8|401.7|401.1|400.8|4644
1753340520000|2025-07-24 07:02:00|401|400.4|400.7|400.3|401|400.4|400.7|400.3|3
1753340530000|2025-07-24 07:02:10|401|400.4|400.2|399.9|401|400.7|400.2|399.8|5343
1753340540000|2025-07-24 07:02:20|400|399.7|399.9|399.7|400.1|399.8|399.9|399.5|2363
1753340550000|2025-07-24 07:02:30|400.3|399.8|400.4|400|400.4|400|400.3|399.8|1066
1753340560000|2025-07-24 07:02:40|400.1|399.9|400.2|399.9|400.2|399.9|400.1|399.9|4369
1753340570000|2025-07-24 07:02:50|400.3|400|400.4|400|400.4|400|400.3|400|0
1753340580000|2025-07-24 07:03:00|400.3|399.9|400.8|400.4|400.8|400.4|400.2|399.9|2037
1753340590000|2025-07-24 07:03:10|400.7|400.1|400.5|400.1|400.7|400.1|400.5|400.1|0
1753340600000|2025-07-24 07:03:20|400.6|400.2|400.7|400.3|400.7|400.3|400.4|400|800
1753340610000|2025-07-24 07:03:30|400.6|400.2|400.5|400.1|400.6|400.2|400.2|399.8|396
1753340630000|2025-07-24 07:03:50|400.4|400|400.3|399.9|400.4|400|400.3|399.9|0
1753340640000|2025-07-24 07:04:00|400.4|400.1|401.1|400.8|401.1|400.8|400.4|400.1|2276
1753340650000|2025-07-24 07:04:10|401.2|400.9|401.4|401|401.4|401|401.2|400.9|100
1753340660000|2025-07-24 07:04:20|401.3|400.9|401.4|401|401.5|401.2|401.3|400.9|582
1753340670000|2025-07-24 07:04:30||401.1||401.1||401.2||401|0
1753340680000|2025-07-24 07:04:40||401.2||401.2||401.2||401.1|0
1753340690000|2025-07-24 07:04:50|401.5||401.5||401.5||401.5||0
1753340700000|2025-07-24 07:05:00|401.4|401.5|402|401.6|402.1|401.8|401.4|401.5|943
1753340710000|2025-07-24 07:05:10|401.9|401.5|401.4|401.2|401.9|401.5|401.4|401.1|812
1753340720000|2025-07-24 07:05:20|401.2|400.9|401|400.7|401.2|400.9|400.9|400.6|3405
1753340730000|2025-07-24 07:05:30|401.3|400.8|401.6|401.3|401.6|401.3|401.3|400.8|1774
1753340740000|2025-07-24 07:05:40|401.5|401.4|401.7|401.4|401.7|401.4|401.5|401.3|0
1753340750000|2025-07-24 07:05:50|401.6|401.5|401.5|401.2|401.6|401.5|401.5|401.2|144
1753340760000|2025-07-24 07:06:00|401.6|401.4|401.8|401.5|401.8|401.5|401.6|401.4|0
1753340770000|2025-07-24 07:06:10|401.7|401.4|401.4|401.1|401.8|401.5|401.2|401|6
1753340780000|2025-07-24 07:06:20|401.3||401.3||401.3||401.3||2034
1753340790000|2025-07-24 07:06:30|401.4|401.2|401.3|401.1|401.4|401.2|401.3|401.1|0
1753340800000|2025-07-24 07:06:40|401.2|400.9|401.4|401.2|401.4|401.2|401.2|400.9|1500
1753340820000|2025-07-24 07:07:00|401.2|400.9|401.2|400.9|401.2|400.9|401.2|400.9|0
1753340830000|2025-07-24 07:07:10|401.4|401|401.4|401.2|401.4|401.2|401.4|401|0
1753340840000|2025-07-24 07:07:20|401|400.8|401.4|401.2|401.4|401.3|401|400.8|2114
1753340860000|2025-07-24 07:07:40|401.3|401|401.2|401|401.3|401|401.2|401|634
1753340870000|2025-07-24 07:07:50|401.1|400.8|401.1|400.9|401.1|400.9|401.1|400.8|2263
1753340880000|2025-07-24 07:08:00|401|400.8|400.8|400.6|401|400.8|400.8|400.5|629
1753340890000|2025-07-24 07:08:10|400.9|400.7|400.8|400.5|400.9|400.7|400.8|400.5|1102
1753340900000|2025-07-24 07:08:20|400.7|400.6|401|400.7|401|400.8|400.6|400.4|2687
1753340910000|2025-07-24 07:08:30|400.9|400.6|400.9|400.6|400.9|400.6|400.8|400.6|689
1753340920000|2025-07-24 07:08:40|401|400.7|401|400.7|401|400.7|401|400.7|0
1753340930000|2025-07-24 07:08:50|400.6|400.4|400.7|400.4|400.7|400.4|400.6|400.4|0
1753340940000|2025-07-24 07:09:00|400.9|400.5|400.9|400.6|401|400.7|400.8|400.5|1050
1753340950000|2025-07-24 07:09:10|||||||||138
1753340960000|2025-07-24 07:09:20|400.8||400.8||400.9||400.8||0
1753340970000|2025-07-24 07:09:30|400.9|400.7|401|400.7|401|400.7|400.9|400.7|1356
1753340980000|2025-07-24 07:09:40|400.9|400.6|400.7|400.6|400.9|400.6|400.7|400.6|0
1753340990000|2025-07-24 07:09:50|400.8|400.8|401|400.7|401|400.8|400.8|400.7|304
1753341000000|2025-07-24 07:10:00|400.9||400.9||400.9||400.9||0
1753341010000|2025-07-24 07:10:10|400.8|400.4|400.6|400.4|400.8|400.4|400.6|400.4|70
1753341030000|2025-07-24 07:10:30|400.9|400.7|401.3|401|401.3|401|400.8|400.6|6732
1753341040000|2025-07-24 07:10:40|401.2|400.9|401|400.8|401.2|400.9|401|400.8|1017
1753341060000|2025-07-24 07:11:00|401.2|400.9|401.4|401.1|401.4|401.1|401.2|400.9|643
1753341070000|2025-07-24 07:11:10|401.3|401.2|401.4|401.2|401.4|401.2|401.3|401.2|994
1753341080000|2025-07-24 07:11:20|401.3|401.1|401.2|401|401.3|401.1|401.2|401|0
1753341100000|2025-07-24 07:11:40|401.4|401.2|401.3|401|401.5|401.3|401.3|401|1323
1753341110000|2025-07-24 07:11:50|401.2|401.1|401|400.8|401.3|401.1|400.9|400.8|3839
1753341120000|2025-07-24 07:12:00|400.7|400.4|400.3|400.1|400.7|400.5|400.3|400.1|45
1753341140000|2025-07-24 07:12:20|400.1|399.9|400.2|400|400.2|400|400.1|399.9|2432
1753341190000|2025-07-24 07:13:10|400|399.8|399.9|399.7|400|399.8|399.9|399.7|9947
1753341200000|2025-07-24 07:13:20|400|399.8|400|399.9|400|399.9|400|399.8|545
1753341210000|2025-07-24 07:13:30|400.2|400|400.2|399.9|400.3|400|400.2|399.9|1006
1753341220000|2025-07-24 07:13:40|400.1||400.1||400.1||400.1||0
1753341230000|2025-07-24 07:13:50|400.2|400|400.5|400.2|400.5|400.2|400.2|400|389
1753341240000|2025-07-24 07:14:00|400.4|400.3|400.4|400.2|400.5|400.3|400.4|400.2|1455
1753341260000|2025-07-24 07:14:20|400.5|400.3|400.7|400.4|400.7|400.4|400.5|400.3|61
1753341270000|2025-07-24 07:14:30|400.9|400.5|401|400.7|401|400.7|400.9|400.5|637
1753341280000|2025-07-24 07:14:40|400.9||400.9||400.9||400.9||0
1753341300000|2025-07-24 07:15:00|400.8|400.6|400.8|400.6|401|400.8|400.7|400.5|2233
1753341310000|2025-07-24 07:15:10|401.1|400.5|401.1|400.9|401.1|400.9|401.1|400.5|1024
1753341320000|2025-07-24 07:15:20|400.9|400.8|400.9|400.7|401|400.8|400.8|400.7|400
1753341330000|2025-07-24 07:15:30|400.6|400.4|400.5|400.3|400.6|400.4|400.5|400.3|121
1753341340000|2025-07-24 07:15:40|400.6|400.2|400.6|400.4|400.6|400.4|400.6|400.2|0
1753341350000|2025-07-24 07:15:50|400.5|400.3|400.7|400.5|400.7|400.5|400.5|400.3|2207
1753341360000|2025-07-24 07:16:00|400.6|400.4|401|400.8|401|400.8|400.6|400.4|16
1753341370000|2025-07-24 07:16:10|401.1|401|401.2|401|401.3|401.1|401.1|401|2948
1753341380000|2025-07-24 07:16:20|401|400.8|401|400.8|401|400.8|401|400.8|85
1753341400000|2025-07-24 07:16:40|400.8|400.6|400.8|400.6|400.8|400.6|400.8|400.6|7
1753341410000|2025-07-24 07:16:50|400.6|400.5|400.3|400.1|400.6|400.5|400.3|400.1|302
1753341420000|2025-07-24 07:17:00|400.5|400.2|400.5|400.3|400.6|400.4|400.5|400.2|1429
1753341430000|2025-07-24 07:17:10|400.4|400.2|400.2|400|400.4|400.2|400.2|400|0
1753341440000|2025-07-24 07:17:20|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|276
1753341450000|2025-07-24 07:17:30|400.5|400.3|400|399.8|400.7|400.5|400|399.8|4645
1753341460000|2025-07-24 07:17:40|400.2|399.9|400.2|400|400.2|400|400.2|399.9|493
1753341470000|2025-07-24 07:17:50|400.3|400.1|400.4|400.1|400.4|400.1|400.3|400.1|0
1753341480000|2025-07-24 07:18:00|400.6|400.4|400.3|400.2|400.7|400.4|400.3|400.2|2283
1753341490000|2025-07-24 07:18:10|400|399.9|400.4|400.2|400.5|400.2|400|399.9|1878
1753341500000|2025-07-24 07:18:20|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|0
1753341510000|2025-07-24 07:18:30|400.4||400.4||400.4||400.4||0
1753341520000|2025-07-24 07:18:40|400.3|400.2|400.1|399.9|400.3|400.2|400.1|399.9|0
1753341530000|2025-07-24 07:18:50|400|399.8|400|399.8|400|399.8|400|399.8|0
1753341540000|2025-07-24 07:19:00|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|500
1753341550000|2025-07-24 07:19:10|399.7|399.5|399|398.7|399.7|399.5|398.9|398.6|16858
1753341560000|2025-07-24 07:19:20|399.2|398.8|399.2|399|399.2|399|399.2|398.8|2759
1753341570000|2025-07-24 07:19:30|399.4|399.1|399.4|399.2|399.4|399.3|399.3|399.1|3173
1753341580000|2025-07-24 07:19:40|399.5|399.3|399.8|399.6|399.8|399.6|399.5|399.3|5784
1753341590000|2025-07-24 07:19:50|399.9|399.7|399.7|399.5|399.9|399.7|399.7|399.5|820
1753341600000|2025-07-24 07:20:00|399.8|399.9|400.2|400|400.2|400|399.7|399.9|150
1753341610000|2025-07-24 07:20:10|400.4|400.1|400.4|400.2|400.4|400.2|400.4|400.1|1430
1753341620000|2025-07-24 07:20:20|400.3||400.4||400.4||400.3||0
1753341630000|2025-07-24 07:20:30|400.3|400.1|400.1|399.9|400.3|400.1|400.1|399.9|1605
1753341640000|2025-07-24 07:20:40|399.8|399.5|400|399.7|400|399.9|399.7|399.5|2523
1753341650000|2025-07-24 07:20:50||399.8||399.8||399.8||399.7|0
1753341660000|2025-07-24 07:21:00|399.9|399.7|400|399.7|400|399.7|399.9|399.7|0
1753341670000|2025-07-24 07:21:10|399.9||399.9||399.9||399.9||0
1753341710000|2025-07-24 07:21:50||399.8||399.8||399.8||399.8|0
1753341720000|2025-07-24 07:22:00|399.8|399.7|399.8|399.6|399.8|399.7|399.7|399.6|3248
1753341740000|2025-07-24 07:22:20||399.7||399.7||399.7||399.7|0
1753341750000|2025-07-24 07:22:30|||||||||115
1753341760000|2025-07-24 07:22:40|399.9|399.8|400.1|399.9|400.1|399.9|399.9|399.8|4751
1753341770000|2025-07-24 07:22:50|400|399.8|400|399.8|400|399.8|400|399.8|0
1753341790000|2025-07-24 07:23:10|399.7|399.5|400|399.9|400|399.9|399.7|399.5|191
1753341800000|2025-07-24 07:23:20|400.1|400.4|400.6|400.4|400.6|400.4|400.1|400.4|100
1753341840000|2025-07-24 07:24:00|400.5|400.3|400.1|399.9|400.5|400.3|400.1|399.9|2687
1753341850000|2025-07-24 07:24:10|400|399.8|400|399.8|400|399.8|400|399.8|1500
1753341890000|2025-07-24 07:24:50|400.2|400|400.2|400|400.2|400|400.2|400|1374
1753341900000|2025-07-24 07:25:00|400.3|399.9|400.5|400.4|400.5|400.4|400.3|399.9|0
1753341920000|2025-07-24 07:25:20|400.8|400.5|400.7|400.5|400.8|400.5|400.7|400.5|0
1753341940000|2025-07-24 07:25:40|400.9|400.7|400.6|400.5|400.9|400.7|400.6|400.5|886
1753341950000|2025-07-24 07:25:50|400.7|400.6|400.9|400.7|400.9|400.7|400.7|400.6|1457
1753341960000|2025-07-24 07:26:00|400.8|400.6|400.9|400.7|400.9|400.7|400.8|400.6|0
1753341970000|2025-07-24 07:26:10|401.1|400.8|401.1|400.9|401.1|401|401|400.8|1589
1753341980000|2025-07-24 07:26:20|401.2|401|401|400.9|401.2|401|401|400.9|1636
1753341990000|2025-07-24 07:26:30|401.1||401||401.1||401||1430
1753342000000|2025-07-24 07:26:40|400.7|400.5|400.9|400.8|400.9|400.8|400.7|400.5|3202
1753342010000|2025-07-24 07:26:50|401.1|400.9|401|400.8|401.1|400.9|400.8|400.7|1220
1753342020000|2025-07-24 07:27:00|400.7|400.7|400.7|400.5|400.7|400.8|400.7|400.5|254
1753342030000|2025-07-24 07:27:10|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|479
1753342040000|2025-07-24 07:27:20|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|490
1753342050000|2025-07-24 07:27:30|400.4|400|400.5|400.4|400.5|400.4|400.4|400|772
1753342060000|2025-07-24 07:27:40||400.3||400.3||400.3||400.3|0
1753342080000|2025-07-24 07:28:00|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|992
1753342090000|2025-07-24 07:28:10|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|0
1753342100000|2025-07-24 07:28:20|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|50
1753342130000|2025-07-24 07:28:50|400.3|400.1|400.2|400|400.3|400.1|400.2|400|170
1753342140000|2025-07-24 07:29:00|400.5|400.4|400.7|400.5|400.7|400.5|400.5|400.3|1425
1753342160000|2025-07-24 07:29:20|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|1170
1753342190000|2025-07-24 07:29:50|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|90
1753342200000|2025-07-24 07:30:00|400.8|400.6|400.8|400.6|400.8|400.6|400.7|400.6|353
1753342210000|2025-07-24 07:30:10|400.7||400.7||400.7||400.7||0
1753342230000|2025-07-24 07:30:30|400.4|400.3|400.5|400.3|400.5|400.3|400.4|400.3|258
1753342240000|2025-07-24 07:30:40|400.6|400.4|401|400.8|401|400.8|400.6|400.4|1086
1753342260000|2025-07-24 07:31:00|400.9|400.6|400.7|400.6|400.9|400.6|400.7|400.6|145
1753342270000|2025-07-24 07:31:10|400.8|400.7|400.8|400.6|400.8|400.7|400.8|400.6|86
1753342280000|2025-07-24 07:31:20|401|400.8|401|400.8|401|400.8|401|400.8|997
1753342290000|2025-07-24 07:31:30|400.9|400.7|400.9|400.7|400.9|400.7|400.9|400.7|983
1753342300000|2025-07-24 07:31:40|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|1498
1753342310000|2025-07-24 07:31:50|400.8|400.6|400.8|400.6|400.9|400.7|400.8|400.6|463
1753342320000|2025-07-24 07:32:00|400.9|400.7|400.8|400.6|400.9|400.7|400.8|400.6|0
1753342340000|2025-07-24 07:32:20|400.6|400.5|400.8|400.6|400.8|400.6|400.6|400.5|656
1753342350000|2025-07-24 07:32:30||400.5||400.5||400.5||400.5|0
1753342360000|2025-07-24 07:32:40|400.7|400.6|400.8|400.7|400.8|400.7|400.7|400.6|0
1753342380000|2025-07-24 07:33:00|400.7|400.6|400.8|400.6|400.8|400.6|400.7|400.6|0
1753342390000|2025-07-24 07:33:10|400.9|400.7|400.7|400.6|400.9|400.7|400.7|400.6|1248
1753342410000|2025-07-24 07:33:30|400.9|400.7|401.1|400.9|401.1|400.9|400.9|400.7|1695
1753342420000|2025-07-24 07:33:40|400.9|400.7|400.8|400.6|400.9|400.7|400.8|400.6|1024
1753342430000|2025-07-24 07:33:50|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|1357
1753342440000|2025-07-24 07:34:00|400.6||400.6||400.6||400.6||0
1753342450000|2025-07-24 07:34:10|400.7|400.7|400.9|400.7|400.9|400.7|400.7|400.7|160
1753342460000|2025-07-24 07:34:20|400.8|400.6|400.8|400.6|400.8|400.6|400.8|400.6|0
1753342470000|2025-07-24 07:34:30|400.6|400.5|400.7|400.6|400.7|400.6|400.6|400.5|661
1753342480000|2025-07-24 07:34:40||400.5||400.5||400.5||400.5|1396
1753342510000|2025-07-24 07:35:10|400.8|400.6|400.8|400.6|400.8|400.6|400.8|400.6|1919
1753342520000|2025-07-24 07:35:20|400.7|400.5|400.8|400.6|400.8|400.6|400.7|400.5|230
1753342540000|2025-07-24 07:35:40|400.7|400.5|400.6|400.5|400.7|400.5|400.6|400.4|1119
1753342550000|2025-07-24 07:35:50|400.7|400.4|400.6|400.4|400.7|400.4|400.6|400.4|120
1753342560000|2025-07-24 07:36:00|400.5|400.3|400.6|400.4|400.6|400.4|400.5|400.3|26
1753342570000|2025-07-24 07:36:10|400.7|400.6|400.8|400.7|400.8|400.7|400.7|400.5|96
1753342580000|2025-07-24 07:36:20|400.9|400.8|401|400.8|401|400.8|400.9|400.8|1244
1753342590000|2025-07-24 07:36:30|400.9||400.9||400.9||400.9||0
1753342620000|2025-07-24 07:37:00|401||401||401||401||0
1753342630000|2025-07-24 07:37:10||400.9||400.9||400.9||400.9|0
1753342640000|2025-07-24 07:37:20|401.1|401.2|401.6|401.4|401.6|401.4|401.1|401.2|2647
1753342650000|2025-07-24 07:37:30|401.5||401.5||401.5||401.5||0
1753342660000|2025-07-24 07:37:40|401.6||401.6||401.6||401.6||445
1753342670000|2025-07-24 07:37:50|401.5|401.3|401.6|401.4|401.6|401.4|401.5|401.3|1396
1753342690000|2025-07-24 07:38:10|401.4|401.2|401.4|401.3|401.4|401.3|401.4|401.2|384
1753342700000|2025-07-24 07:38:20|401.5|401.4|401.5|401.3|401.5|401.4|401.5|401.3|1166
1753342710000|2025-07-24 07:38:30|401.7|401.5|401.9|401.7|401.9|401.7|401.7|401.5|19
1753342720000|2025-07-24 07:38:40|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|669
1753342740000|2025-07-24 07:39:00|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|100
1753342750000|2025-07-24 07:39:10|401.8|401.6|401.7|401.6|401.8|401.6|401.7|401.6|1396
1753342780000|2025-07-24 07:39:40|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|149
1753342810000|2025-07-24 07:40:10|401.7|401.6|401.7|401.5|401.7|401.6|401.6|401.5|703
1753342820000|2025-07-24 07:40:20|401.6|401.6|401.7|401.5|401.7|401.6|401.6|401.4|1159
1753342830000|2025-07-24 07:40:30|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|0
1753342840000|2025-07-24 07:40:40|401.7||401.6||401.7||401.6||0
1753342850000|2025-07-24 07:40:50|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|0
1753342860000|2025-07-24 07:41:00|401.6|401.4|401.7|401.5|401.7|401.5|401.6|401.4|1396
1753342900000|2025-07-24 07:41:40|401.5|401.6|401.5|401.4|401.5|401.6|401.5|401.4|2201
1753342910000|2025-07-24 07:41:50|||||||||2000
1753342930000|2025-07-24 07:42:10|401.3|401.1|401.3|401.2|401.3|401.2|401.3|401.1|1216
1753342940000|2025-07-24 07:42:20||401.1||401.1||401.1||401.1|451
1753342960000|2025-07-24 07:42:40|401.5|401.2|401.4|401.2|401.5|401.3|401.4|401.2|311
1753342970000|2025-07-24 07:42:50|401.3||401.3||401.3||401.3||0
1753342980000|2025-07-24 07:43:00|401.2|401.1|401.2|401|401.2|401.1|401.2|401|2139
1753342990000|2025-07-24 07:43:10|401|400.8|401|400.9|401|400.9|401|400.8|100
1753343000000|2025-07-24 07:43:20|401.1|400.8|401|400.9|401.1|400.9|401|400.8|958
1753343010000|2025-07-24 07:43:30|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|498
1753343020000|2025-07-24 07:43:40|401||401||401||401||0
1753343030000|2025-07-24 07:43:50|401.1|401|401.3|401|401.3|401|401.1|401|1300
1753343050000|2025-07-24 07:44:10|401|401.1|401.1|400.9|401.1|401.1|401|400.8|1321
1753343060000|2025-07-24 07:44:20|401.2|401|401.2|401|401.2|401|401.2|401|0
1753343070000|2025-07-24 07:44:30|401.1||401.1||401.1||401.1||0
1753343080000|2025-07-24 07:44:40|401|400.9|401|400.8|401|400.9|401|400.8|936
1753343090000|2025-07-24 07:44:50|400.9||400.9||400.9||400.9||0
1753343100000|2025-07-24 07:45:00|401||401||401||401||276
1753343130000|2025-07-24 07:45:30|400.9||401||401||400.9||1248
1753343150000|2025-07-24 07:45:50|400.9|400.9|401.2|401|401.2|401|400.9|400.9|612
1753343160000|2025-07-24 07:46:00|401.1||401.2||401.2||401.1||0
1753343170000|2025-07-24 07:46:10|401.1|400.9|401.4|401.2|401.4|401.2|401.1|400.9|1296
1753343180000|2025-07-24 07:46:20|401.3|401.1|400.9|400.8|401.3|401.1|400.9|400.8|1387
1753343190000|2025-07-24 07:46:30|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|668
1753343200000|2025-07-24 07:46:40|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|173
1753343210000|2025-07-24 07:46:50|400.8|400.5|400.7|400.6|400.8|400.6|400.7|400.5|1300
1753343220000|2025-07-24 07:47:00|400.8||400.8||400.8||400.8||5
1753343230000|2025-07-24 07:47:10|400.6|400.4|400.7|400.6|400.7|400.6|400.6|400.4|0
1753343240000|2025-07-24 07:47:20|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|0
1753343250000|2025-07-24 07:47:30|400.5|400.4|400.5|400.4|400.5|400.4|400.4|400.2|2110
1753343260000|2025-07-24 07:47:40|400.7|400.5|400.7|400.6|400.7|400.6|400.7|400.5|2326
1753343280000|2025-07-24 07:48:00|400.8|400.7|400.9|400.7|400.9|400.8|400.8|400.7|4131
1753343290000|2025-07-24 07:48:10|400.8|400.8|400.8|400.6|400.8|400.8|400.8|400.6|150
1753343320000|2025-07-24 07:48:40|400.7||400.7||400.7||400.7||0
1753343330000|2025-07-24 07:48:50|400.8||400.8||400.8||400.8||75
1753343360000|2025-07-24 07:49:20||400.7||400.7||400.7||400.7|0
1753343370000|2025-07-24 07:49:30|401|400.9|401|400.8|401|400.9|401|400.8|2863
1753343390000|2025-07-24 07:49:50|400.9||400.9||400.9||400.9||0
1753343400000|2025-07-24 07:50:00|401.1|400.9|401|400.9|401.1|400.9|401|400.9|1257
1753343410000|2025-07-24 07:50:10|401.2|401|401.2|401|401.2|401|401.2|401|0
1753343420000|2025-07-24 07:50:20|401.1|400.9|400.8|400.7|401.1|400.9|400.8|400.7|170
1753343430000|2025-07-24 07:50:30|400.9|400.6|400.9|400.7|400.9|400.7|400.9|400.6|170
1753343450000|2025-07-24 07:50:50|401|400.8|401|400.9|401|400.9|401|400.8|108
1753343490000|2025-07-24 07:51:30|401.1|400.8|401.1|400.8|401.1|400.9|401.1|400.8|203
1753343500000|2025-07-24 07:51:40||400.9||400.9||400.9||400.9|0
1753343510000|2025-07-24 07:51:50|401||401||401.1||401||13
1753343520000|2025-07-24 07:52:00|401.1||401||401.1||401||0
1753343530000|2025-07-24 07:52:10|401.1||401.1||401.1||401.1||178
1753343540000|2025-07-24 07:52:20|401.2|401|401.2|401|401.2|401|401.2|401|2291
1753343550000|2025-07-24 07:52:30|401.3|401.2|401.7|401.5|401.7|401.5|401.3|401.2|1894
1753343560000|2025-07-24 07:52:40|401.4|401.3|401.3|401.2|401.5|401.3|401.3|401.2|191
1753343570000|2025-07-24 07:52:50|401.2|401.1|401.3|401.1|401.3|401.1|401.2|401.1|194
1753343580000|2025-07-24 07:53:00|401.2||401.2||401.2||401.2||0
1753343600000|2025-07-24 07:53:20|401.3|401.3|401.5|401.3|401.5|401.3|401.3|401.3|0
1753343610000|2025-07-24 07:53:30||401.4||401.4||401.4||401.4|0
1753343620000|2025-07-24 07:53:40|||||||||534
1753343630000|2025-07-24 07:53:50|401.6|401.5|401.6|401.5|401.6|401.5|401.5|401.4|1830
1753343640000|2025-07-24 07:54:00|401.8|401.6|402|401.8|402|401.8|401.7|401.6|1886
1753343650000|2025-07-24 07:54:10|401.9|402|402.2|402|402.2|402|401.9|402|273
1753343680000|2025-07-24 07:54:40|402.1|401.9|402|401.9|402.1|401.9|402|401.9|394
1753343690000|2025-07-24 07:54:50|401.9|401.8|401.9|401.8|402|401.8|401.9|401.8|56
1753343700000|2025-07-24 07:55:00|402||402||402||402||163
1753343730000|2025-07-24 07:55:30|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|778
1753343740000|2025-07-24 07:55:40|401.8|401.6|401.6|401.5|401.8|401.6|401.6|401.5|264
1753343750000|2025-07-24 07:55:50|402|401.8|401.8|401.6|402.1|401.9|401.8|401.6|4499
1753343770000|2025-07-24 07:56:10|401.7||401.7||401.7||401.7||0
1753343780000|2025-07-24 07:56:20|401.8|401.7|401.8|401.6|401.8|401.7|401.8|401.6|971
1753343790000|2025-07-24 07:56:30|401.7|401.5|401.5|401.4|401.7|401.5|401.5|401.4|53
1753343810000|2025-07-24 07:56:50|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1753343820000|2025-07-24 07:57:00|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|0
1753343850000|2025-07-24 07:57:30|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1753343860000|2025-07-24 07:57:40||401.4||401.4||401.4||401.4|0
1753343920000|2025-07-24 07:58:40|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|773
1753343940000|2025-07-24 07:59:00|401.8|401.6|401.8|401.7|401.8|401.7|401.8|401.6|1366
1753343950000|2025-07-24 07:59:10|401.7|401.6|401.7|401.5|401.7|401.6|401.7|401.5|1047
1753343960000|2025-07-24 07:59:20|401.6||401.7||401.7||401.6||1747
1753344000000|2025-07-24 08:00:00|||||||||2000
1753344010000|2025-07-24 08:00:10|401.6|401.4|401.6|401.5|401.6|401.5|401.5|401.4|614
1753344020000|2025-07-24 08:00:20|401.7||401.7||401.7||401.7||323
1753344030000|2025-07-24 08:00:30|401.8|401.6|401.8|401.6|401.8|401.6|401.7|401.5|442
1753344040000|2025-07-24 08:00:40|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|0
1753344060000|2025-07-24 08:01:00|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|0
1753344070000|2025-07-24 08:01:10||401.5||401.5||401.5||401.5|0
1753344090000|2025-07-24 08:01:30|401.6||401.6||401.6||401.6||151
1753344110000|2025-07-24 08:01:50||401.4||401.4||401.4||401.4|685
1753344120000|2025-07-24 08:02:00|401.5|401.3|401.4|401.2|401.5|401.3|401.3|401.2|248
1753344130000|2025-07-24 08:02:10|401.5|401.4|401.6|401.4|401.6|401.4|401.5|401.4|1747
1753344140000|2025-07-24 08:02:20|401.7|401.6|401.8|401.6|401.8|401.6|401.7|401.6|1489
1753344160000|2025-07-24 08:02:40|401.7|401.5|401.7|401.6|401.7|401.6|401.7|401.5|0
1753344170000|2025-07-24 08:02:50|401.5|401.4|401.6|401.4|401.6|401.4|401.5|401.4|533
1753344180000|2025-07-24 08:03:00|401.5|401.3|401.3|401.2|401.5|401.3|401.3|401.2|911
1753344190000|2025-07-24 08:03:10||401.1||401.1||401.1||401.1|145
1753344200000|2025-07-24 08:03:20|401.2|401|401.3|401.1|401.3|401.1|401.2|401|1747
1753344220000|2025-07-24 08:03:40||401.2||401.2||401.2||401.2|0
1753344230000|2025-07-24 08:03:50|401.4||401.4||401.4||401.4||527
1753344240000|2025-07-24 08:04:00|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|1093
1753344260000|2025-07-24 08:04:20|||||||||2679
1753344310000|2025-07-24 08:05:10|401.2|400.9|401.1|400.9|401.2|400.9|401.1|400.9|7
1753344320000|2025-07-24 08:05:20|400.9|401|400.9|400.8|401|401|400.9|400.8|1248
1753344330000|2025-07-24 08:05:30|400.8|400.7|400.8|400.7|400.9|400.7|400.8|400.7|0
1753344340000|2025-07-24 08:05:40|400.9||400.9||400.9||400.9||40
1753344350000|2025-07-24 08:05:50|400.8||400.9||400.9||400.8||0
1753344360000|2025-07-24 08:06:00|401.1|400.9|401|400.9|401.1|400.9|401|400.9|0
1753344370000|2025-07-24 08:06:10|400.9|400.7|400.9|400.7|400.9|400.7|400.9|400.7|650
1753344400000|2025-07-24 08:06:40|400.8|400.6|400.7|400.6|400.8|400.6|400.7|400.6|166
1753344410000|2025-07-24 08:06:50|400.8||400.8||400.8||400.8||0
1753344430000|2025-07-24 08:07:10|400.9|400.7|401.1|400.9|401.1|401|400.9|400.7|1642
1753344440000|2025-07-24 08:07:20||401||401||401||401|0
1753344450000|2025-07-24 08:07:30|401.2|400.9|401|400.8|401.2|400.9|401|400.8|1271
1753344460000|2025-07-24 08:07:40|400.9|400.7|400.9|400.7|400.9|400.7|400.9|400.7|4
1753344470000|2025-07-24 08:07:50|401|400.9|400.9|400.7|401|400.9|400.9|400.7|2995
1753344480000|2025-07-24 08:08:00|400.8|400.6|400.8|400.6|400.8|400.6|400.8|400.6|0
1753344500000|2025-07-24 08:08:20|400.7|400.5|400.6|400.5|400.7|400.5|400.6|400.5|1747
1753344510000|2025-07-24 08:08:30|400.7||400.7||400.7||400.7||1481
1753344520000|2025-07-24 08:08:40|400.8|400.6|400.8|400.6|400.8|400.6|400.8|400.6|532
1753344540000|2025-07-24 08:09:00|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|0
1753344550000|2025-07-24 08:09:10|400.6||400.6||400.6||400.6||25
1753344570000|2025-07-24 08:09:30|400.7|400.6|400.8|400.6|400.8|400.6|400.7|400.6|0
1753344590000|2025-07-24 08:09:50||400.7||400.7||400.7||400.7|0
1753344620000|2025-07-24 08:10:20||400.6||400.6||400.6||400.6|197
1753344640000|2025-07-24 08:10:40|400.7|400.7|400.7|400.6|400.7|400.7|400.7|400.6|108
1753344650000|2025-07-24 08:10:50|400.8||400.8||400.8||400.8||0
1753344690000|2025-07-24 08:11:30||400.7||400.6||400.7||400.6|174
1753344700000|2025-07-24 08:11:40|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|1122
1753344720000|2025-07-24 08:12:00|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|660
1753344740000|2025-07-24 08:12:20|400.2||400.2||400.2||400.2||246
1753344770000|2025-07-24 08:12:50|400.3||400.3||400.3||400.3||55
1753344800000|2025-07-24 08:13:20|||||||||27
1753344820000|2025-07-24 08:13:40|400.4|400.3|400.4|400.3|400.4|400.3|400.3|400.2|1259
1753344850000|2025-07-24 08:14:10|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|1004
1753344860000|2025-07-24 08:14:20|400.4||400.4||400.4||400.4||1747
1753344870000|2025-07-24 08:14:30|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|0
1753344900000|2025-07-24 08:15:00|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|0
1753344910000|2025-07-24 08:15:10|400.5||400.5||400.5||400.5||397
1753344930000|2025-07-24 08:15:30|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|500
1753344960000|2025-07-24 08:16:00|400.5|400.4|400.5|400.4|400.5|400.4|400.4|400.4|1244
1753344970000|2025-07-24 08:16:10|400.6||400.6||400.6||400.6||21
1753344980000|2025-07-24 08:16:20|||||||||363
1753345000000|2025-07-24 08:16:40|400.7|400.5|400.9|400.7|400.9|400.7|400.7|400.5|720
1753345010000|2025-07-24 08:16:50|401|400.8|401|400.8|401|400.8|401|400.8|71
1753345020000|2025-07-24 08:17:00|401.1|400.9|401.4|401.1|401.4|401.1|401.1|400.9|1800
1753345030000|2025-07-24 08:17:10|401.3|401.2|401.2|401.1|401.3|401.2|401.2|401.1|0
1753345040000|2025-07-24 08:17:20|401.3||401.2||401.3||401.2||0
1753345060000|2025-07-24 08:17:40|||||||||429
1753345070000|2025-07-24 08:17:50|401.3||401.3||401.3||401.3||0
1753345080000|2025-07-24 08:18:00|401.2||401.2||401.2||401.2||0
1753345160000|2025-07-24 08:19:20|401.3|401.2|401.4|401.2|401.4|401.2|401.3|401.2|1747
1753345200000|2025-07-24 08:20:00|401.3||401.3||401.3||401.3||118
1753345210000|2025-07-24 08:20:10|401.5|401.4|401.4|401.3|401.5|401.4|401.4|401.3|1747
1753345220000|2025-07-24 08:20:20|||||||||183
1753345230000|2025-07-24 08:20:30|401.5||401.5||401.5||401.5||0
1753345240000|2025-07-24 08:20:40|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|0
1753345250000|2025-07-24 08:20:50|401.9|401.7|401.9|401.7|401.9|401.7|401.8|401.7|2269
1753345260000|2025-07-24 08:21:00|401.8||401.9||401.9||401.8||1040
1753345310000|2025-07-24 08:21:50|402||402||402||402||0
1753345320000|2025-07-24 08:22:00|402.1|401.8|402.2|402|402.2|402|402.1|401.8|0
1753345380000|2025-07-24 08:23:00|402.1|401.9|402.3|402.2|402.4|402.2|402.1|401.9|1338
1753345390000|2025-07-24 08:23:10|402.4|402.3|402.4|402.2|402.5|402.3|402.4|402.2|5315
1753345400000|2025-07-24 08:23:20|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|301
1753345490000|2025-07-24 08:24:50|402.2|402.2|401.9|401.8|402.2|402.2|401.9|401.8|178
1753345500000|2025-07-24 08:25:00|402||402||402||402||42
1753345520000|2025-07-24 08:25:20|402.3|402.1|402.3|402.1|402.4|402.2|402.3|402.1|1136
1753345530000|2025-07-24 08:25:30|402.4|402.2|402.5|402.3|402.5|402.3|402.4|402.2|1813
1753345540000|2025-07-24 08:25:40|||||||||279
1753345560000|2025-07-24 08:26:00|402.6|402.4|402.5|402.3|402.6|402.4|402.4|402.3|1196
1753345600000|2025-07-24 08:26:40|402.7|402.5|402.9|402.7|402.9|402.7|402.7|402.5|1666
1753345620000|2025-07-24 08:27:00|402.8|402.8|402.8|402.6|402.8|402.8|402.8|402.6|575
1753345650000|2025-07-24 08:27:30|||||||||150
1753345700000|2025-07-24 08:28:20|402.7||402.8||402.8||402.7||1
1753345780000|2025-07-24 08:29:40||402.7||402.7||402.7||402.7|166
1753345790000|2025-07-24 08:29:50|403|402.8|403|402.8|403|402.8|402.9|402.8|1839
1753345800000|2025-07-24 08:30:00|403.1|402.9|403|402.9|403.2|403.1|403|402.9|466
1753345810000|2025-07-24 08:30:10|403.1||403.1||403.1||403.1||0
1753345840000|2025-07-24 08:30:40|403||403||403||403||463
1753345850000|2025-07-24 08:30:50|403.1|403|403.3|403.1|403.3|403.1|403.1|403|819
1753345890000|2025-07-24 08:31:30|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|724
1753345900000|2025-07-24 08:31:40|403.3|403.1|403.3|403.1|403.3|403.1|403.3|403.1|0
1753345910000|2025-07-24 08:31:50|||||||||150
1753345920000|2025-07-24 08:32:00|403.1|403|403|402.8|403.2|403|403|402.8|2245
1753345930000|2025-07-24 08:32:10|403.1|402.9|402.9|402.7|403.1|402.9|402.8|402.7|40
1753345940000|2025-07-24 08:32:20|402.8|402.8|402.8|402.7|402.8|402.8|402.8|402.7|1747
1753345980000|2025-07-24 08:33:00|402.7|402.6|402.8|402.6|402.8|402.6|402.7|402.6|47
1753346000000|2025-07-24 08:33:20|402.7||402.7||402.7||402.7||0
1753346010000|2025-07-24 08:33:30|402.8||402.7||402.8||402.7||0
1753346030000|2025-07-24 08:33:50|402.6|402.4|402.5|402.4|402.6|402.4|402.5|402.4|812
1753346040000|2025-07-24 08:34:00|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|0
1753346050000|2025-07-24 08:34:10|402.7||402.7||402.7||402.7||215
1753346060000|2025-07-24 08:34:20|402.6||402.6||402.6||402.6||0
1753346100000|2025-07-24 08:35:00|402.7||402.7||402.7||402.7||1107
1753346110000|2025-07-24 08:35:10|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|378
1753346120000|2025-07-24 08:35:20|402.9|402.7|403|402.8|403|402.8|402.9|402.7|1150
1753346130000|2025-07-24 08:35:30|403.1|402.9|403.2|403|403.2|403|403.1|402.9|1038
1753346150000|2025-07-24 08:35:50||403.1||403.1||403.1||403.1|0
1753346160000|2025-07-24 08:36:00|403.1|403|403.2|403.1|403.2|403.1|403.1|403|772
1753346170000|2025-07-24 08:36:10|403.3|403|403.2|403|403.3|403.2|403.2|403|1116
1753346200000|2025-07-24 08:36:40|403.3|403.1|403.3|403.1|403.3|403.1|403.3|403.1|1006
1753346220000|2025-07-24 08:37:00|403.1|403|403.2|403.1|403.2|403.1|403.1|403|320
1753346230000|2025-07-24 08:37:10|403.3||403.3||403.3||403.3||0
1753346240000|2025-07-24 08:37:20|403.5|403.3|403.4|403.2|403.5|403.3|403.4|403.2|401
1753346250000|2025-07-24 08:37:30|403.3||403.3||403.3||403.3||0
1753346270000|2025-07-24 08:37:50|403.4||403.4||403.4||403.4||3
1753346280000|2025-07-24 08:38:00|403.2|403.1|403.3|403.1|403.3|403.1|403.2|403.1|1062
1753346290000|2025-07-24 08:38:10|403.2||403.3||403.3||403.2||1247
1753346300000|2025-07-24 08:38:20|403.4|403.2|403.4|403.3|403.5|403.3|403.4|403.2|642
1753346310000|2025-07-24 08:38:30|403.5|403.2|403.4|403.2|403.5|403.2|403.4|403.2|2748
1753346320000|2025-07-24 08:38:40|403.3|403.3|403.3|403.1|403.3|403.3|403.3|403.1|1377
1753346330000|2025-07-24 08:38:50|403.2||403.2||403.2||403.2||0
1753346340000|2025-07-24 08:39:00|403.3||403.3||403.3||403.3||51
1753346360000|2025-07-24 08:39:20|403.2||403.3||403.3||403.2||793
1753346380000|2025-07-24 08:39:40|403.2|403|403.2|403|403.2|403|403.2|403|0
1753346400000|2025-07-24 08:40:00|403.1||403.1||403.1||403.1||89
1753346410000|2025-07-24 08:40:10|403.2|402.9|403.2|403|403.2|403|403.2|402.9|332
1753346420000|2025-07-24 08:40:20|403.1|403.1|403.3|403.1|403.3|403.1|403.1|403.1|964
1753346430000|2025-07-24 08:40:30|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|975
1753346450000|2025-07-24 08:40:50|403.3|403.1|403.3|403.1|403.3|403.1|403.3|403.1|0
1753346460000|2025-07-24 08:41:00|403.1|402.9|403.2|403.1|403.2|403.1|403.1|402.9|152
1753346470000|2025-07-24 08:41:10|403.3||403.3||403.3||403.3||0
1753346490000|2025-07-24 08:41:30|||||||||1
1753346500000|2025-07-24 08:41:40|403.2||403.3||403.3||403.2||0
1753346510000|2025-07-24 08:41:50||403.2||403.2||403.2||403.2|184
1753346520000|2025-07-24 08:42:00|403.4||403.4||403.4||403.3||0
1753346550000|2025-07-24 08:42:30|403.3||403.3||403.3||403.3||0
1753346560000|2025-07-24 08:42:40|403.4||403.3||403.4||403.3||9
1753346570000|2025-07-24 08:42:50|403.4||403.4||403.4||403.4||188
1753346580000|2025-07-24 08:43:00|403.6|403.4|403.7|403.6|403.8|403.6|403.6|403.4|2025
1753346590000|2025-07-24 08:43:10|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|0
1753346600000|2025-07-24 08:43:20|403.5|403.5|403.6|403.5|403.6|403.5|403.5|403.5|0
1753346610000|2025-07-24 08:43:30||403.4||403.4||403.4||403.4|877
1753346620000|2025-07-24 08:43:40|403.5||403.6||403.6||403.5||12
1753346640000|2025-07-24 08:44:00|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|201
1753346650000|2025-07-24 08:44:10||403.6||403.6||403.6||403.6|0
1753346660000|2025-07-24 08:44:20|403.8||403.8||403.8||403.8||379
1753346680000|2025-07-24 08:44:40|403.6|403.5|403.6|403.5|403.6|403.5|403.5|403.4|601
1753346690000|2025-07-24 08:44:50||403.4||403.4||403.4||403.4|0
1753346720000|2025-07-24 08:45:20|403.8|403.7|403.9|403.8|403.9|403.8|403.8|403.7|513
1753346730000|2025-07-24 08:45:30|403.8|403.7|403.6|403.5|403.9|403.7|403.6|403.5|1632
1753346750000|2025-07-24 08:45:50|403.5|403.4|403.6|403.5|403.6|403.5|403.5|403.4|0
1753346780000|2025-07-24 08:46:20|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|134
1753346790000|2025-07-24 08:46:30|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|5
1753346800000|2025-07-24 08:46:40|403.5||403.5||403.5||403.5||0
1753346810000|2025-07-24 08:46:50|||||||||1500
1753346840000|2025-07-24 08:47:20|403.3|403.1|403.4|403.2|403.4|403.3|403.3|403.1|174
1753346850000|2025-07-24 08:47:30||403.3||403.2||403.3||403.2|370
1753346860000|2025-07-24 08:47:40|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|733
1753346890000|2025-07-24 08:48:10|403.6||403.6||403.6||403.6||289
1753346920000|2025-07-24 08:48:40|403.5||403.5||403.5||403.5||294
1753346940000|2025-07-24 08:49:00|403.6||403.6||403.6||403.6||13
1753346960000|2025-07-24 08:49:20|403.7|403.5|403.6|403.5|403.7|403.5|403.6|403.5|1827
1753346980000|2025-07-24 08:49:40|||||||||300
1753347000000|2025-07-24 08:50:00|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|0
1753347010000|2025-07-24 08:50:10|403.4|403.3|403.4|403.3|403.5|403.3|403.4|403.3|1840
1753347060000|2025-07-24 08:51:00|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|5
1753347080000|2025-07-24 08:51:20|403.1|403|403.2|403|403.2|403|403.1|403|1279
1753347090000|2025-07-24 08:51:30||403.1||403.1||403.1||403.1|0
1753347130000|2025-07-24 08:52:10|403.3|403.2|403.3|403.1|403.3|403.2|403.3|403.1|29
1753347180000|2025-07-24 08:53:00||403.2||403.2||403.2||403.2|0
1753347210000|2025-07-24 08:53:30|403.2|403.1|403.4|403.2|403.4|403.2|403.2|403.1|977
1753347220000|2025-07-24 08:53:40|403.3||403.4||403.4||403.3||0
1753347230000|2025-07-24 08:53:50||403.3||403.3||403.3||403.3|0
1753347240000|2025-07-24 08:54:00|403.5||403.4||403.5||403.4||0
1753347270000|2025-07-24 08:54:30|403.5||403.5||403.5||403.5||0
1753347290000|2025-07-24 08:54:50||403.4||403.3||403.4||403.3|30
1753347300000|2025-07-24 08:55:00|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|0
1753347330000|2025-07-24 08:55:30|403.5||403.5||403.6||403.5||89
1753347350000|2025-07-24 08:55:50|403.6||403.5||403.6||403.5||42
1753347370000|2025-07-24 08:56:10|403.6||403.6||403.6||403.6||19
1753347390000|2025-07-24 08:56:30|403.7|403.5|403.7|403.6|403.7|403.6|403.7|403.5|0
1753347400000|2025-07-24 08:56:40|403.8|403.7|403.8|403.6|403.8|403.7|403.8|403.6|1207
1753347410000|2025-07-24 08:56:50|403.7||403.7||403.7||403.7||0
1753347420000|2025-07-24 08:57:00|403.6|403.4|403.6|403.5|403.6|403.5|403.6|403.4|24
1753347450000|2025-07-24 08:57:30||403.4||403.4||403.4||403.4|0
1753347480000|2025-07-24 08:58:00|403.5|403.3|403.4|403.3|403.5|403.3|403.4|403.3|150
1753347490000|2025-07-24 08:58:10|||||||||2700
1753347530000|2025-07-24 08:58:50|403.3|403.1|403.3|403.1|403.3|403.1|403.3|403.1|218
1753347540000|2025-07-24 08:59:00|403.2|403|403.2|403|403.2|403|403.2|403|364
1753347570000|2025-07-24 08:59:30|403.1|403.1|403.2|403|403.2|403.1|403.1|403|260
1753347590000|2025-07-24 08:59:50||403.1||403.1||403.1||403.1|1
1753347600000|2025-07-24 09:00:00|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|95
1753347610000|2025-07-24 09:00:10|||||||||121
1753347620000|2025-07-24 09:00:20|403.1|402.9|403.1|402.9|403.1|402.9|403.1|402.9|30
1753347630000|2025-07-24 09:00:30|403||403||403||403||0
1753347660000|2025-07-24 09:01:00||402.8||402.8||402.9||402.8|1076
1753347670000|2025-07-24 09:01:10|402.9||402.9||402.9||402.9||0
1753347700000|2025-07-24 09:01:40|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|0
1753347710000|2025-07-24 09:01:50|403|402.8|403|402.8|403|402.8|403|402.8|1389
1753347750000|2025-07-24 09:02:30||402.9||402.9||402.9||402.9|0
1753347780000|2025-07-24 09:03:00|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|0
1753347840000|2025-07-24 09:04:00||402.7||402.7||402.7||402.7|0
1753347870000|2025-07-24 09:04:30|402.7|402.6|402.9|402.7|402.9|402.7|402.7|402.6|2493
1753347920000|2025-07-24 09:05:20|402.8|402.6|402.7|402.6|402.8|402.6|402.7|402.6|0
1753347930000|2025-07-24 09:05:30|402.8|402.7|402.8|402.6|402.8|402.7|402.8|402.6|0
1753347940000|2025-07-24 09:05:40||402.7||402.6||402.7||402.6|0
1753347960000|2025-07-24 09:06:00|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|0
1753347970000|2025-07-24 09:06:10|402.6||402.6||402.6||402.6||0
1753347980000|2025-07-24 09:06:20|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|0
1753348000000|2025-07-24 09:06:40|402.7|402.6|402.6|402.5|402.7|402.6|402.6|402.5|0
1753348020000|2025-07-24 09:07:00|402.7||402.6||402.7||402.6||0
1753348030000|2025-07-24 09:07:10|402.7||402.7||402.7||402.7||0
1753348050000|2025-07-24 09:07:30|402.6||402.7||402.7||402.6||740
1753348060000|2025-07-24 09:07:40|402.6||402.6||402.6||402.6||0
1753348080000|2025-07-24 09:08:00|402.7||402.7||402.7||402.7||0
1753348090000|2025-07-24 09:08:10|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|1310
1753348120000|2025-07-24 09:08:40||402.7||402.7||402.7||402.7|0
1753348130000|2025-07-24 09:08:50|||||||||400
1753348140000|2025-07-24 09:09:00|403|402.9|403|402.9|403|402.9|403|402.9|975
1753348160000|2025-07-24 09:09:20|||||||||2000
1753348200000|2025-07-24 09:10:00|||||||||977
1753348230000|2025-07-24 09:10:30|||||||||966
1753348250000|2025-07-24 09:10:50|403.1||403.1||403.1||403.1||6
1753348260000|2025-07-24 09:11:00|403||403||403||403||0
1753348270000|2025-07-24 09:11:10|402.9|402.7|402.9|402.8|402.9|402.8|402.9|402.7|0
1753348290000|2025-07-24 09:11:30|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|0
1753348300000|2025-07-24 09:11:40|402.9||402.9||402.9||402.9||0
1753348350000|2025-07-24 09:12:30|402.8|402.5|402.7|402.5|402.8|402.5|402.7|402.5|4226
1753348360000|2025-07-24 09:12:40|402.6|402.4|402.5|402.4|402.6|402.4|402.5|402.4|230
1753348370000|2025-07-24 09:12:50|402.4|402.3|402.3|402.2|402.4|402.3|402.3|402.2|0
1753348380000|2025-07-24 09:13:00|402.4||402.4||402.4||402.4||0
1753348390000|2025-07-24 09:13:10|402.3|402.1|402.4|402.3|402.4|402.3|402.3|402.1|1248
1753348410000|2025-07-24 09:13:30|402.3|402.2|402.3|402.1|402.3|402.2|402.3|402.1|625
1753348430000|2025-07-24 09:13:50|402.2||402.2||402.2||402.2||0
1753348440000|2025-07-24 09:14:00||402||402||402||402|0
1753348450000|2025-07-24 09:14:10|402.1|401.8|402.1|401.9|402.1|401.9|402|401.8|1000
1753348460000|2025-07-24 09:14:20||402||401.9||402||401.9|0
1753348490000|2025-07-24 09:14:50||402||401.9||402||401.9|0
1753348520000|2025-07-24 09:15:20|402.2|402|402.1|402|402.2|402|402.1|402|1310
1753348530000|2025-07-24 09:15:30|402.2|401.9|402.1|401.9|402.2|401.9|402.1|401.9|752
1753348540000|2025-07-24 09:15:40||402||402||402||402|0
1753348560000|2025-07-24 09:16:00|402.2|402.1|402.1|401.9|402.2|402.1|402.1|401.9|3868
1753348570000|2025-07-24 09:16:10|402.2|402|402.2|402|402.2|402|402.2|402|0
1753348590000|2025-07-24 09:16:30|402.1||402.1||402.1||402.1||0
1753348600000|2025-07-24 09:16:40|402.2|402.1|402.1|401.9|402.2|402.1|402.1|401.9|1310
1753348640000|2025-07-24 09:17:20|402.2|402.1|402.2|402|402.2|402.1|402.2|402|2558
1753348660000|2025-07-24 09:17:40||402.1||402.1||402.1||402.1|0
1753348670000|2025-07-24 09:17:50|402|402|402|401.8|402|402|402|401.8|1927
1753348680000|2025-07-24 09:18:00|401.9||401.9||401.9||401.9||0
1753348700000|2025-07-24 09:18:20|402.1|402|402.1|402|402.1|402|402.1|402|1073
1753348730000|2025-07-24 09:18:50|402.2||402.2||402.2||402.2||430
1753348740000|2025-07-24 09:19:00|402.1|401.9|401.9|401.7|402.1|401.9|401.9|401.7|0
1753348750000|2025-07-24 09:19:10|401.8||401.8||401.8||401.8||0
1753348760000|2025-07-24 09:19:20||401.6||401.6||401.6||401.6|0
1753348790000|2025-07-24 09:19:50|401.7||401.8||401.8||401.7||0
1753348800000|2025-07-24 09:20:00||401.7||401.6||401.7||401.6|5000
1753348810000|2025-07-24 09:20:10|401.7||401.7||401.7||401.7||0
1753348830000|2025-07-24 09:20:30|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|0
1753348850000|2025-07-24 09:20:50|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|350
1753348860000|2025-07-24 09:21:00||401.7||401.7||401.7||401.7|0
1753348890000|2025-07-24 09:21:30||401.6||401.6||401.6||401.6|10
1753348910000|2025-07-24 09:21:50|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|110
1753348930000|2025-07-24 09:22:10|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|0
1753348980000|2025-07-24 09:23:00|||||||||1121
1753349010000|2025-07-24 09:23:30|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|416
1753349030000|2025-07-24 09:23:50||401.6||401.6||401.6||401.5|1003
1753349050000|2025-07-24 09:24:10|401.8||401.8||401.8||401.8||419
1753349060000|2025-07-24 09:24:20|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|2129
1753349070000|2025-07-24 09:24:30|402|401.9|402|401.9|402|401.9|402|401.9|942
1753349110000|2025-07-24 09:25:10|402.1||402||402.1||402||983
1753349130000|2025-07-24 09:25:30|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|0
1753349140000|2025-07-24 09:25:40|402|401.9|402|401.8|402|401.9|402|401.8|0
1753349160000|2025-07-24 09:26:00|401.9|401.7|401.8|401.7|401.9|401.7|401.8|401.7|0
1753349170000|2025-07-24 09:26:10|401.9||401.9||401.9||401.9||0
1753349180000|2025-07-24 09:26:20|402|401.8|402|401.8|402|401.8|402|401.8|0
1753349190000|2025-07-24 09:26:30||401.9||401.9||401.9||401.9|0
1753349200000|2025-07-24 09:26:40||401.8||401.8||401.8||401.8|0
1753349220000|2025-07-24 09:27:00|402.1|402|402.1|401.9|402.1|402|402.1|401.9|1070
1753349230000|2025-07-24 09:27:10||402||402||402||402|0
1753349240000|2025-07-24 09:27:20||401.9||401.9||401.9||401.9|266
1753349280000|2025-07-24 09:28:00|||||||||100
1753349360000|2025-07-24 09:29:20|402|401.8|401.9|401.7|402|401.8|401.9|401.7|2620
1753349370000|2025-07-24 09:29:30|401.8||401.8||401.9||401.8||1261
1753349380000|2025-07-24 09:29:40|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|516
1753349390000|2025-07-24 09:29:50|401.6|401.5|401.7|401.6|401.7|401.6|401.6|401.5|352
1753349400000|2025-07-24 09:30:00|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.6|1192
1753349410000|2025-07-24 09:30:10|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|0
1753349420000|2025-07-24 09:30:20|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|1000
1753349430000|2025-07-24 09:30:30|401.9||401.9||401.9||401.9||0
1753349440000|2025-07-24 09:30:40|401.8||401.8||401.8||401.8||0
1753349460000|2025-07-24 09:31:00|||||||||178
1753349470000|2025-07-24 09:31:10||401.6||401.6||401.6||401.6|1310
1753349490000|2025-07-24 09:31:30|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|688
1753349510000|2025-07-24 09:31:50|401.6||401.6||401.6||401.6||0
1753349620000|2025-07-24 09:33:40|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|922
1753349640000|2025-07-24 09:34:00|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|554
1753349650000|2025-07-24 09:34:10|401.4|401.3|401.3|401.2|401.4|401.3|401.3|401.2|520
1753349680000|2025-07-24 09:34:40|401.4||401.4||401.4||401.4||892
1753349760000|2025-07-24 09:36:00|401.3||401.3||401.3||401.3||0
1753349780000|2025-07-24 09:36:20||401.1||401.2||401.2||401.1|150
1753349820000|2025-07-24 09:37:00|401.4||401.4||401.4||401.4||100
1753349840000|2025-07-24 09:37:20|401.3|401.1|401.2|401|401.3|401.1|401.2|401|0
1753349850000|2025-07-24 09:37:30||401.1||401.1||401.1||401.1|0
1753349880000|2025-07-24 09:38:00|401.3|401.2|401.3|401.1|401.3|401.2|401.2|401.1|956
1753349890000|2025-07-24 09:38:10||401.2||401.1||401.2||401.1|2809
1753349960000|2025-07-24 09:39:20|401.2|401.2|401.2|401.1|401.2|401.2|401.2|401.1|373
1753349980000|2025-07-24 09:39:40|401.3|401.3|401.4|401.3|401.4|401.3|401.3|401.3|430
1753349990000|2025-07-24 09:39:50||401.2||401.2||401.2||401.2|0
1753350010000|2025-07-24 09:40:10||401.3||401.3||401.3||401.3|1426
1753350020000|2025-07-24 09:40:20|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|0
1753350060000|2025-07-24 09:41:00|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|0
1753350070000|2025-07-24 09:41:10|401.5||401.4||401.5||401.4||0
1753350160000|2025-07-24 09:42:40|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|9
1753350180000|2025-07-24 09:43:00|401.1|401|401.2|401|401.2|401|401.1|401|326
1753350230000|2025-07-24 09:43:50||401.1||401||401.1||401|1800
1753350240000|2025-07-24 09:44:00|401.3|401.1|401.5|401.3|401.5|401.3|401.3|401.1|201
1753350260000|2025-07-24 09:44:20||401.4||401.4||401.4||401.4|0
1753350300000|2025-07-24 09:45:00|||||||||167
1753350320000|2025-07-24 09:45:20|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1753350340000|2025-07-24 09:45:40|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|0
1753350350000|2025-07-24 09:45:50|401.6||401.6||401.6||401.6||0
1753350420000|2025-07-24 09:47:00||401.5||401.5||401.5||401.5|0
1753350440000|2025-07-24 09:47:20|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|9
1753350510000|2025-07-24 09:48:30|401.8|401.7|401.6|401.5|401.8|401.7|401.6|401.5|202
1753350540000|2025-07-24 09:49:00|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|19
1753350550000|2025-07-24 09:49:10|||||||||4
1753350570000|2025-07-24 09:49:30|401.5||401.5||401.5||401.5||64
1753350600000|2025-07-24 09:50:00|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|377
1753350620000|2025-07-24 09:50:20||401.5||401.4||401.5||401.4|0
1753350660000|2025-07-24 09:51:00|401.5|401.3|401.4|401.2|401.5|401.3|401.3|401.2|26
1753350680000|2025-07-24 09:51:20|401.2|401|401.2|401|401.2|401|401.2|401|338
1753350690000|2025-07-24 09:51:30|401.3|401.1|401.3|401.1|401.3|401.2|401.3|401.1|1158
1753350700000|2025-07-24 09:51:40||401.2||401.2||401.2||401.2|0
1753350710000|2025-07-24 09:51:50|401.4||401.4||401.4||401.4||82
1753350730000|2025-07-24 09:52:10|401.3||401.4||401.4||401.3||0
1753350750000|2025-07-24 09:52:30|401.5|401.3|401.7|401.5|401.7|401.5|401.5|401.3|1287
1753350760000|2025-07-24 09:52:40|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|150
1753350780000|2025-07-24 09:53:00|401.5||401.6||401.6||401.5||0
1753350810000|2025-07-24 09:53:30|401.5|401.5|401.6|401.5|401.6|401.5|401.5|401.5|0
1753350840000|2025-07-24 09:54:00||401.4||401.4||401.4||401.4|0
1753350920000|2025-07-24 09:55:20|401.5||401.5||401.5||401.5||0
1753350930000|2025-07-24 09:55:30|401.6||401.6||401.6||401.6||0
1753350940000|2025-07-24 09:55:40|401.7|401.5|401.8|401.7|401.8|401.7|401.7|401.5|5
1753350960000|2025-07-24 09:56:00|401.7|401.6|401.7|401.5|401.7|401.6|401.6|401.5|147
1753351000000|2025-07-24 09:56:40|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|284
1753351050000|2025-07-24 09:57:30|401.7||401.7||401.7||401.7||0
1753351060000|2025-07-24 09:57:40|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1753351070000|2025-07-24 09:57:50|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|185
1753351110000|2025-07-24 09:58:30|401.4||401.4||401.4||401.4||0
1753351140000|2025-07-24 09:59:00||401.2||401.2||401.2||401.2|1653
1753351160000|2025-07-24 09:59:20||401.3||401.3||401.3||401.3|829
1753351170000|2025-07-24 09:59:30|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|4171
1753351190000|2025-07-24 09:59:50|401.4||401.4||401.4||401.4||290
1753351260000|2025-07-24 10:01:00|401.3||401.3||401.3||401.3||0
1753351300000|2025-07-24 10:01:40|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|620
1753351320000|2025-07-24 10:02:00|401.7|401.6|401.9|401.7|401.9|401.7|401.7|401.6|1296
1753351350000|2025-07-24 10:02:30|402|401.8|402|401.9|402|401.9|402|401.8|0
1753351370000|2025-07-24 10:02:50|402.1|402|402|401.9|402.1|402|402|401.9|1005
1753351380000|2025-07-24 10:03:00|401.9|401.8|402|401.8|402|401.8|401.9|401.8|1299
1753351400000|2025-07-24 10:03:20|||||||||5
1753351440000|2025-07-24 10:04:00|401.9|401.7|401.8|401.7|401.9|401.7|401.8|401.7|748
1753351450000|2025-07-24 10:04:10|401.9||401.9||401.9||401.9||0
1753351460000|2025-07-24 10:04:20|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|324
1753351490000|2025-07-24 10:04:50|401.8|401.7|402|401.8|402|401.8|401.8|401.7|75
1753351550000|2025-07-24 10:05:50|401.9||401.9||401.9||401.9||0
1753351600000|2025-07-24 10:06:40|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|25
1753351630000|2025-07-24 10:07:10|||||||||2000
1753351640000|2025-07-24 10:07:20|||||||||100
1753351670000|2025-07-24 10:07:50|401.9||401.9||401.9||401.9||0
1753351710000|2025-07-24 10:08:30|401.8|401.6|401.7|401.6|401.8|401.6|401.7|401.6|700
1753351720000|2025-07-24 10:08:40|401.8||401.8||401.8||401.8||0
1753351760000|2025-07-24 10:09:20|401.7||401.8||401.8||401.7||0
1753351770000|2025-07-24 10:09:30|401.9|401.7|401.9|401.8|401.9|401.8|401.9|401.7|0
1753351820000|2025-07-24 10:10:20|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|2
1753351830000|2025-07-24 10:10:30|||||||||2000
1753351870000|2025-07-24 10:11:10|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|102
1753351880000|2025-07-24 10:11:20||401.7||401.7||401.7||401.7|84
1753351970000|2025-07-24 10:12:50|401.8||401.8||401.8||401.8||0
1753351980000|2025-07-24 10:13:00|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.4|399
1753352070000|2025-07-24 10:14:30|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|257
1753352080000|2025-07-24 10:14:40||401.5||401.5||401.5||401.5|0
1753352110000|2025-07-24 10:15:10|401.6||401.7||401.7||401.6||2
1753352130000|2025-07-24 10:15:30|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|1332
1753352140000|2025-07-24 10:15:40|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|648
1753352150000|2025-07-24 10:15:50|401.9|401.7|401.8|401.7|401.9|401.7|401.8|401.7|1197
1753352160000|2025-07-24 10:16:00|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|0
1753352170000|2025-07-24 10:16:10|401.6|401.5|401.6|401.4|401.6|401.5|401.6|401.4|1928
1753352180000|2025-07-24 10:16:20||401.5||401.5||401.5||401.5|0
1753352190000|2025-07-24 10:16:30|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|3
1753352200000|2025-07-24 10:16:40|||||||||78
1753352210000|2025-07-24 10:16:50|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|321
1753352220000|2025-07-24 10:17:00|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|0
1753352230000|2025-07-24 10:17:10||401.5||401.5||401.5||401.5|0
1753352280000|2025-07-24 10:18:00|401.6||401.6||401.6||401.6||0
1753352330000|2025-07-24 10:18:50|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|4
1753352340000|2025-07-24 10:19:00|401.6||401.6||401.6||401.6||0
1753352450000|2025-07-24 10:20:50||401.5||401.5||401.5||401.5|0
1753352490000|2025-07-24 10:21:30|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|14
1753352510000|2025-07-24 10:21:50|401.6|401.5|401.6|401.4|401.6|401.5|401.6|401.4|7
1753352610000|2025-07-24 10:23:30||401.5||401.5||401.5||401.5|0
1753352640000|2025-07-24 10:24:00|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|19
1753352660000|2025-07-24 10:24:20|401.8||401.8||401.8||401.8||0
1753352670000|2025-07-24 10:24:30|||||||||12
1753352720000|2025-07-24 10:25:20|402|401.9|402.1|402|402.1|402|402|401.9|1088
1753352730000|2025-07-24 10:25:30|402|401.9|402|401.9|402.1|401.9|402|401.9|329
1753352740000|2025-07-24 10:25:40|402.1||402.1||402.1||402.1||606
1753352760000|2025-07-24 10:26:00|402||402||402||402||0
1753352820000|2025-07-24 10:27:00|401.9|401.8|402|401.8|402|401.8|401.9|401.8|258
1753352850000|2025-07-24 10:27:30|||||||||170
1753352860000|2025-07-24 10:27:40|401.9||401.9||401.9||401.9||0
1753352910000|2025-07-24 10:28:30|402||402||402||402||1928
1753352930000|2025-07-24 10:28:50||401.9||401.9||401.9||401.9|0
1753352940000|2025-07-24 10:29:00|401.9|401.8|402|401.8|402|401.8|401.9|401.8|291
1753352960000|2025-07-24 10:29:20|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|0
1753352970000|2025-07-24 10:29:30|402|401.8|402.1|401.9|402.1|401.9|402|401.8|4
1753353000000|2025-07-24 10:30:00||402||402||402||402|0
1753353060000|2025-07-24 10:31:00|402|401.9|402.1|402|402.1|402|402|401.9|858
1753353070000|2025-07-24 10:31:10||401.9||401.9||401.9||401.9|1026
1753353080000|2025-07-24 10:31:20||402||402||402||402|0
1753353090000|2025-07-24 10:31:30|||||||||225
1753353130000|2025-07-24 10:32:10|402.2|402.2|402.3|402.2|402.3|402.2|402.2|402.2|13
1753353180000|2025-07-24 10:33:00|402.2|402|402.3|402.2|402.3|402.2|402.2|402|91
1753353190000|2025-07-24 10:33:10||402.1||402.1||402.1||402.1|0
1753353200000|2025-07-24 10:33:20||402.2||402.2||402.2||402.2|0
1753353210000|2025-07-24 10:33:30|402.4||402.4||402.4||402.4||126
1753353240000|2025-07-24 10:34:00|402.3||402.3||402.3||402.3||8
1753353260000|2025-07-24 10:34:20|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|0
1753353280000|2025-07-24 10:34:40||402||402||402||402|4
1753353350000|2025-07-24 10:35:50|402.1||402.1||402.1||402.1||0
1753353360000|2025-07-24 10:36:00|||||||||8
1753353370000|2025-07-24 10:36:10|402.5|402.3|402.5|402.3|402.5|402.4|402.5|402.3|0
1753353420000|2025-07-24 10:37:00|402.4||402.4||402.4||402.4||0
1753353430000|2025-07-24 10:37:10||402.2||402.3||402.3||402.2|857
1753353460000|2025-07-24 10:37:40||402.2||402.2||402.2||402.2|0
1753353480000|2025-07-24 10:38:00||402.3||402.3||402.3||402.3|173
1753353530000|2025-07-24 10:38:50||402.2||402.3||402.3||402.2|357
1753353540000|2025-07-24 10:39:00|402.5||402.5||402.5||402.5||255
1753353550000|2025-07-24 10:39:10|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|0
1753353620000|2025-07-24 10:40:20|402.3|402|402.3|402.1|402.3|402.1|402.1|402|1299
1753353660000|2025-07-24 10:41:00||402.2||402.2||402.2||402.2|0
1753353670000|2025-07-24 10:41:10||402.1||402.1||402.1||402.1|399
1753353680000|2025-07-24 10:41:20|||||||||240
1753353690000|2025-07-24 10:41:30|402.2|402.2|402.1|402|402.4|402.3|402.1|402|1031
1753353700000|2025-07-24 10:41:40|402.2|402.1|402.3|402.1|402.3|402.1|402.2|402.1|250
1753353720000|2025-07-24 10:42:00||402.2||402.2||402.2||402.2|0
1753353730000|2025-07-24 10:42:10|||||||||150
1753353810000|2025-07-24 10:43:30|402.1|402|402.1|402|402.1|402|402.1|402|7
1753353820000|2025-07-24 10:43:40|402.2|402.1|402.2|402|402.2|402.1|402.2|402|235
1753353830000|2025-07-24 10:43:50||402.1||402||402.1||402|0
1753353840000|2025-07-24 10:44:00|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|3213
1753353850000|2025-07-24 10:44:10|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|0
1753353870000|2025-07-24 10:44:30|402.3|402|402.2|402|402.3|402|402.1|402|86
1753353890000|2025-07-24 10:44:50||402.1||402.1||402.1||402.1|0
1753353910000|2025-07-24 10:45:10|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|398
1753353930000|2025-07-24 10:45:30|||||||||975
1753354000000|2025-07-24 10:46:40|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|41
1753354060000|2025-07-24 10:47:40|402.3|402.2|402.3|402.2|402.4|402.2|402.3|402.1|1859
1753354070000|2025-07-24 10:47:50|402.4||402.4||402.4||402.4||0
1753354080000|2025-07-24 10:48:00|402.3||402.3||402.3||402.3||726
1753354090000|2025-07-24 10:48:10|402.4||402.4||402.4||402.4||150
1753354110000|2025-07-24 10:48:30|402.3||402.3||402.3||402.3||0
1753354120000|2025-07-24 10:48:40|||||||||1500
1753354150000|2025-07-24 10:49:10||402.1||402.1||402.1||402.1|701
1753354170000|2025-07-24 10:49:30|402.2||402.2||402.2||402.2||0
1753354190000|2025-07-24 10:49:50||402||402||402||402|561
1753354280000|2025-07-24 10:51:20||402.1||402||402.1||402|70
1753354290000|2025-07-24 10:51:30||402.1||402.1||402.1||402.1|0
1753354300000|2025-07-24 10:51:40|402.3|402.2|402.4|402.3|402.4|402.3|402.3|402.2|244
1753354310000|2025-07-24 10:51:50|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|0
1753354330000|2025-07-24 10:52:10|402.2|402.1|402.3|402.1|402.3|402.1|402.2|402.1|29
1753354390000|2025-07-24 10:53:10|402.2||402.2||402.2||402.2||0
1753354400000|2025-07-24 10:53:20|402.3||402.3||402.3||402.3||0
1753354420000|2025-07-24 10:53:40||402.2||402.2||402.2||402.2|0
1753354500000|2025-07-24 10:55:00|402.2|402.1|402.3|402.2|402.3|402.2|402.2|402.1|236
1753354510000|2025-07-24 10:55:10|402.4|402.3|402.5|402.4|402.5|402.4|402.4|402.3|116
1753354520000|2025-07-24 10:55:20||402.3||402.3||402.3||402.3|426
1753354540000|2025-07-24 10:55:40||402.4||402.4||402.4||402.4|2
1753354560000|2025-07-24 10:56:00||402.3||402.3||402.3||402.3|0
1753354660000|2025-07-24 10:57:40|402.4||402.4||402.4||402.4||0
1753354720000|2025-07-24 10:58:40|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|255
1753354800000|2025-07-24 11:00:00|402.4|402.3|402.4|402.2|402.4|402.3|402.4|402.2|674
1753354830000|2025-07-24 11:00:30|402.3|402.1|402.3|402.1|402.3|402.1|402.2|402.1|130
1753354860000|2025-07-24 11:01:00|402.1|402|402.2|402|402.2|402|402.1|402|584
1753354920000|2025-07-24 11:02:00|||||||||3650
1753354960000|2025-07-24 11:02:40|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|0
1753355010000|2025-07-24 11:03:30|402||402||402||402||0
1753355060000|2025-07-24 11:04:20|402.1|402|402.1|402|402.1|402|402.1|402|483
1753355070000|2025-07-24 11:04:30|402.2|402.1|402.3|402.1|402.3|402.1|402.2|402.1|1429
1753355080000|2025-07-24 11:04:40|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|2000
1753355100000|2025-07-24 11:05:00|402.6|402.5|402.7|402.5|402.7|402.5|402.6|402.5|3635
1753355110000|2025-07-24 11:05:10|402.6||402.6||402.6||402.6||0
1753355120000|2025-07-24 11:05:20|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|101
1753355160000|2025-07-24 11:06:00|||||||||202
1753355210000|2025-07-24 11:06:50|||||||||813
1753355220000|2025-07-24 11:07:00|402.3|402.2|402.4|402.2|402.4|402.2|402.3|402.2|43
1753355280000|2025-07-24 11:08:00|402.3|402.3|402.3|402.2|402.3|402.3|402.3|402.2|0
1753355290000|2025-07-24 11:08:10||402.1||402.2||402.2||402.1|1066
1753355300000|2025-07-24 11:08:20|402.1|402.1|402.1|402|402.1|402.1|402.1|402|41
1753355310000|2025-07-24 11:08:30||401.9||401.9||401.9||401.9|0
1753355340000|2025-07-24 11:09:00|402.2|402|402.2|402|402.2|402|402.2|402|1015
1753355440000|2025-07-24 11:10:40|402.1||402.2||402.2||402.1||0
1753355460000|2025-07-24 11:11:00|402.1|401.9|402.1|401.9|402.1|401.9|402|401.9|0
1753355490000|2025-07-24 11:11:30|402||402||402||402||0
1753355500000|2025-07-24 11:11:40|402.1||402.1||402.1||402.1||0
1753355520000|2025-07-24 11:12:00|402.2|402|402.2|402|402.2|402|402.2|402|7
1753355550000|2025-07-24 11:12:30|402.1||402.1||402.1||402.1||0
1753355570000|2025-07-24 11:12:50|||||||||10
1753355610000|2025-07-24 11:13:30|402|401.9|402|401.9|402|401.9|402|401.9|3
1753355620000|2025-07-24 11:13:40|402.1|402|402.1|402|402.1|402|402.1|402|72
1753355630000|2025-07-24 11:13:50|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|1201
1753355650000|2025-07-24 11:14:10|402.1|402|402.1|402|402.1|402|402.1|402|92
1753355680000|2025-07-24 11:14:40|402.2||402.2||402.2||402.2||0
1753355750000|2025-07-24 11:15:50||402.1||402.1||402.1||402.1|0
1753355760000|2025-07-24 11:16:00|402.3|402.2|402.3|402.1|402.3|402.2|402.3|402.1|138
1753355820000|2025-07-24 11:17:00||402.2||402.2||402.2||402.2|0
1753355840000|2025-07-24 11:17:20||402.1||402.1||402.1||402.1|985
1753355850000|2025-07-24 11:17:30||402.2||402.2||402.2||402.2|0
1753355860000|2025-07-24 11:17:40||402.1||402.1||402.1||402.1|0
1753355880000|2025-07-24 11:18:00|||||||||1000
1753355900000|2025-07-24 11:18:20||402.2||402.2||402.2||402.2|0
1753355910000|2025-07-24 11:18:30|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|187
1753355930000|2025-07-24 11:18:50|402.3||402.3||402.3||402.3||73
1753355960000|2025-07-24 11:19:20|||||||||3
1753355970000|2025-07-24 11:19:30||402.2||402.2||402.2||402.2|0
1753355980000|2025-07-24 11:19:40||402.1||402.1||402.1||402.1|0
1753355990000|2025-07-24 11:19:50|402.2||402.2||402.2||402.2||9
1753356000000|2025-07-24 11:20:00|||||||||46
1753356040000|2025-07-24 11:20:40|||||||||2000
1753356050000|2025-07-24 11:20:50|402.1|402|402.1|402|402.1|402|402.1|402|10
1753356080000|2025-07-24 11:21:20|402|401.9|402.1|401.9|402.1|401.9|402|401.9|14
1753356120000|2025-07-24 11:22:00||402||402||402||402|8
1753356150000|2025-07-24 11:22:30|402|401.9|402.1|401.9|402.1|401.9|402|401.9|26
1753356180000|2025-07-24 11:23:00|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|414
1753356200000|2025-07-24 11:23:20|402||402||402||402||0
1753356210000|2025-07-24 11:23:30|||||||||21
1753356260000|2025-07-24 11:24:20|402.1|401.9|402.2|402.1|402.2|402.1|402.1|401.9|34
1753356270000|2025-07-24 11:24:30|402.3||402.3||402.3||402.3||0
1753356360000|2025-07-24 11:26:00||402.2||402.2||402.2||402.2|0
1753356380000|2025-07-24 11:26:20||402.1||402.1||402.1||402.1|2268
1753356390000|2025-07-24 11:26:30|||||||||2000
1753356410000|2025-07-24 11:26:50|402.2|402|402.1|402|402.2|402|402.1|402|184
1753356420000|2025-07-24 11:27:00|||||||||32
1753356450000|2025-07-24 11:27:30|||||||||994
1753356510000|2025-07-24 11:28:30|||||||||21
1753356520000|2025-07-24 11:28:40|402.2||402.2||402.2||402.2||238
1753356550000|2025-07-24 11:29:10|402.1|401.9|402|401.9|402.1|401.9|402|401.9|2598
1753356610000|2025-07-24 11:30:10|402.1||402.1||402.1||402.1||169
1753356640000|2025-07-24 11:30:40|||||||||800
1753356660000|2025-07-24 11:31:00|401.9|401.7|401.8|401.7|401.9|401.7|401.8|401.7|1907
1753356670000|2025-07-24 11:31:10|||||||||41
1753356700000|2025-07-24 11:31:40|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|180
1753356710000|2025-07-24 11:31:50||401.5||401.5||401.5||401.5|717
1753356770000|2025-07-24 11:32:50|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|1290
1753356780000|2025-07-24 11:33:00|401.7||401.7||401.7||401.7||0
1753356790000|2025-07-24 11:33:10|401.6|401.5|401.8|401.6|401.8|401.6|401.6|401.5|2860
1753356810000|2025-07-24 11:33:30||401.7||401.6||401.7||401.6|0
1753356840000|2025-07-24 11:34:00|401.7|401.7|401.8|401.6|401.8|401.7|401.7|401.6|63
1753356860000|2025-07-24 11:34:20|401.9|401.8|401.9|401.7|401.9|401.8|401.9|401.7|528
1753356910000|2025-07-24 11:35:10|402|401.9|402|401.8|402|401.9|402|401.8|3134
1753356920000|2025-07-24 11:35:20|401.9||401.9||401.9||401.9||0
1753356930000|2025-07-24 11:35:30|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|46
1753356950000|2025-07-24 11:35:50|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|0
1753357010000|2025-07-24 11:36:50|401.6||401.6||401.6||401.6||0
1753357020000|2025-07-24 11:37:00|401.7||401.7||401.7||401.7||114
1753357170000|2025-07-24 11:39:30|401.8|401.7|401.7|401.6|401.8|401.7|401.7|401.6|133
1753357200000|2025-07-24 11:40:00|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|488
1753357340000|2025-07-24 11:42:20|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|180
1753357360000|2025-07-24 11:42:40|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|91
1753357380000|2025-07-24 11:43:00|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|119
1753357390000|2025-07-24 11:43:10|401.6||401.6||401.6||401.6||0
1753357460000|2025-07-24 11:44:20|401.5|401.3|401.4|401.3|401.5|401.3|401.4|401.3|2029
1753357470000|2025-07-24 11:44:30|401.5||401.5||401.5||401.4||774
1753357530000|2025-07-24 11:45:30|401.6|401.4|401.5|401.4|401.6|401.4|401.5|401.4|1093
1753357560000|2025-07-24 11:46:00||401.3||401.3||401.3||401.3|0
1753357590000|2025-07-24 11:46:30|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|42
1753357600000|2025-07-24 11:46:40|401.4||401.4||401.4||401.4||3328
1753357610000|2025-07-24 11:46:50|401.5|401.3|401.4|401.3|401.5|401.3|401.4|401.3|4568
1753357620000|2025-07-24 11:47:00|401.5||401.5||401.5||401.4||2050
1753357670000|2025-07-24 11:47:50||401.4||401.4||401.4||401.4|0
1753357720000|2025-07-24 11:48:40|401.6|401.5|401.7|401.5|401.7|401.5|401.6|401.5|718
1753357730000|2025-07-24 11:48:50|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|2621
1753357740000|2025-07-24 11:49:00|401.7||401.7||401.7||401.7||0
1753357750000|2025-07-24 11:49:10|401.8||401.8||401.8||401.8||0
1753357780000|2025-07-24 11:49:40|401.7||401.7||401.7||401.7||0
1753357790000|2025-07-24 11:49:50|401.8||401.8||401.8||401.8||0
1753357810000|2025-07-24 11:50:10||401.7||401.7||401.7||401.7|0
1753357820000|2025-07-24 11:50:20|401.9|401.8|402|401.9|402|401.9|401.9|401.8|1254
1753357830000|2025-07-24 11:50:30|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|1096
1753357870000|2025-07-24 11:51:10|||||||||750
1753357880000|2025-07-24 11:51:20||401.7||401.7||401.7||401.7|5
1753357920000|2025-07-24 11:52:00|401.8|401.8|402|401.8|402|401.8|401.8|401.7|1368
1753357980000|2025-07-24 11:53:00||401.9||401.9||401.9||401.9|323
1753358010000|2025-07-24 11:53:30|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|2695
1753358030000|2025-07-24 11:53:50||401.7||401.7||401.7||401.7|1369
1753358100000|2025-07-24 11:55:00||401.8||401.7||401.8||401.7|0
1753358120000|2025-07-24 11:55:20||401.8||401.8||401.8||401.8|100
1753358130000|2025-07-24 11:55:30|||||||||953
1753358140000|2025-07-24 11:55:40||401.7||401.7||401.7||401.7|27
1753358220000|2025-07-24 11:57:00|||||||||4000
1753358280000|2025-07-24 11:58:00|402.1|401.8|402.1|401.9|402.1|401.9|402|401.8|2840
1753358340000|2025-07-24 11:59:00|402||402||402||402||0
1753358370000|2025-07-24 11:59:30|||||||||250
1753358480000|2025-07-24 12:01:20|||||||||3
1753358520000|2025-07-24 12:02:00|402.1|402|402.1|401.9|402.1|402|401.9|401.8|6374
1753358530000|2025-07-24 12:02:10|402||402.1||402.1||402||0
1753358600000|2025-07-24 12:03:20|402||402||402||402||0
1753358610000|2025-07-24 12:03:30|401.9|401.8|401.9|401.7|401.9|401.8|401.9|401.7|1257
1753358640000|2025-07-24 12:04:00|401.8||401.9||401.9||401.8||0
1753358650000|2025-07-24 12:04:10||401.8||401.7||401.8||401.7|88
1753358700000|2025-07-24 12:05:00||401.8||401.8||401.8||401.8|0
1753358720000|2025-07-24 12:05:20|401.8|401.7|401.9|401.8|401.9|401.8|401.8|401.7|2554
1753358730000|2025-07-24 12:05:30|401.8|401.7|401.9|401.7|401.9|401.7|401.8|401.7|2073
1753358740000|2025-07-24 12:05:40|401.8||401.8||401.8||401.8||0
1753358750000|2025-07-24 12:05:50|401.9||401.9||401.9||401.9||1236
1753358760000|2025-07-24 12:06:00|401.8||401.8||401.8||401.8||0
1753358770000|2025-07-24 12:06:10|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|0
1753358780000|2025-07-24 12:06:20||401.5||401.6||401.6||401.5|2453
1753358840000|2025-07-24 12:07:20|401.8||401.8||401.8||401.8||132
1753358890000|2025-07-24 12:08:10|401.7||401.7||401.7||401.7||1662
1753358900000|2025-07-24 12:08:20|401.8||401.8||401.8||401.8||1100
1753358980000|2025-07-24 12:09:40|401.7|401.5|401.7|401.5|401.7|401.5|401.6|401.5|0
1753359140000|2025-07-24 12:12:20|401.6||401.6||401.6||401.6||376
1753359160000|2025-07-24 12:12:40|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|1874
1753359170000|2025-07-24 12:12:50||401.5||401.5||401.5||401.5|1680
1753359230000|2025-07-24 12:13:50|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|23
1753359250000|2025-07-24 12:14:10|||||||||990
1753359300000|2025-07-24 12:15:00|401.9|401.7|401.7|401.5|401.9|401.7|401.7|401.5|14
1753359420000|2025-07-24 12:17:00|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|0
1753359430000|2025-07-24 12:17:10|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|2555
1753359440000|2025-07-24 12:17:20|||||||||57
1753359450000|2025-07-24 12:17:30|402|401.9|402|401.9|402|401.9|402|401.9|1016
1753359490000|2025-07-24 12:18:10|401.9|401.8|402|401.9|402|401.9|401.9|401.8|3880
1753359540000|2025-07-24 12:19:00|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|0
1753359550000|2025-07-24 12:19:10|402.1|402|402.1|402|402.1|402|402.1|402|789
1753359580000|2025-07-24 12:19:40|402|401.9|402|401.9|402|401.9|402|401.9|524
1753359590000|2025-07-24 12:19:50||401.8||401.8||401.8||401.8|1012
1753359610000|2025-07-24 12:20:10|||||||||2056
1753359640000|2025-07-24 12:20:40|401.9||401.9||401.9||401.9||0
1753359650000|2025-07-24 12:20:50|||||||||75
1753359670000|2025-07-24 12:21:10|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|2390
1753359720000|2025-07-24 12:22:00|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|176
1753359750000|2025-07-24 12:22:30|401.5|401.4|401.4|401.3|401.5|401.4|401.4|401.3|0
1753359820000|2025-07-24 12:23:40||401.2||401.3||401.3||401.2|1860
1753359840000|2025-07-24 12:24:00|401.5||401.5||401.5||401.5||282
1753359870000|2025-07-24 12:24:30|401.4|401.2|401.3|401.2|401.4|401.2|401.3|401.2|0
1753359890000|2025-07-24 12:24:50|401.4||401.4||401.4||401.4||2840
1753359900000|2025-07-24 12:25:00|401.5|401.4|401.4|401.2|401.5|401.4|401.4|401.2|2185
1753359910000|2025-07-24 12:25:10|401.3||401.4||401.4||401.3||1696
1753359920000|2025-07-24 12:25:20|401.3||401.4||401.4||401.3||906
1753359940000|2025-07-24 12:25:40|401.3||401.3||401.3||401.3||0
1753359960000|2025-07-24 12:26:00|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|1129
1753359970000|2025-07-24 12:26:10|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|221
1753359980000|2025-07-24 12:26:20|401.4||401.3||401.4||401.3||0
1753359990000|2025-07-24 12:26:30|401.4||401.4||401.4||401.4||718
1753360020000|2025-07-24 12:27:00|401.3||401.3||401.3||401.3||0
1753360110000|2025-07-24 12:28:30|401.1|401|401.1|401|401.1|401|401.1|401|60
1753360120000|2025-07-24 12:28:40|401.2||401.2||401.2||401.2||1475
1753360130000|2025-07-24 12:28:50|||||||||27
1753360190000|2025-07-24 12:29:50|401.1|400.9|401|400.9|401.1|400.9|401|400.9|796
1753360200000|2025-07-24 12:30:00|400.9|400.8|401|400.8|401|400.8|400.9|400.7|0
1753360210000|2025-07-24 12:30:10|||||||||7
1753360220000|2025-07-24 12:30:20|401.2|401|401|400.8|401.2|401|401|400.8|1416
1753360230000|2025-07-24 12:30:30|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.8|2842
1753360260000|2025-07-24 12:31:00||401||401||401||401|653
1753360310000|2025-07-24 12:31:50|401.2|401.1|401.4|401.2|401.4|401.2|401.2|401.1|1018
1753360320000|2025-07-24 12:32:00||401.3||401.3||401.3||401.3|0
1753360330000|2025-07-24 12:32:10|||||||||467
1753360340000|2025-07-24 12:32:20|401.5|401.4|401.4|401.3|401.5|401.4|401.4|401.3|461
1753360380000|2025-07-24 12:33:00|401.1|401|401|400.8|401.1|401|401|400.8|3213
1753360400000|2025-07-24 12:33:20|401.1|400.9|401.2|401|401.2|401|401.1|400.9|1125
1753360440000|2025-07-24 12:34:00|401.1||401.1||401.1||401.1||0
1753360510000|2025-07-24 12:35:10|401|400.9|401|400.9|401|400.9|401|400.9|1425
1753360520000|2025-07-24 12:35:20|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|151
1753360570000|2025-07-24 12:36:10|401|400.9|401|400.8|401|400.9|401|400.8|0
1753360600000|2025-07-24 12:36:40||400.9||400.9||400.9||400.9|0
1753360620000|2025-07-24 12:37:00||400.8||400.8||400.8||400.8|743
1753360630000|2025-07-24 12:37:10||400.9||400.9||400.9||400.9|765
1753360660000|2025-07-24 12:37:40|401.1|401|401.1|401|401.1|401|401.1|401|1780
1753360720000|2025-07-24 12:38:40|401|400.9|401.1|400.9|401.1|400.9|401|400.9|1693
1753360750000|2025-07-24 12:39:10|401||401||401||401||0
1753360770000|2025-07-24 12:39:30|400.9|400.8|400.9|400.8|401|400.8|400.9|400.8|90
1753360810000|2025-07-24 12:40:10|401||401||401||401||89
1753360840000|2025-07-24 12:40:40||400.9||400.8||400.9||400.8|0
1753360860000|2025-07-24 12:41:00|400.7|400.6|400.8|400.6|400.8|400.6|400.7|400.6|2254
1753360870000|2025-07-24 12:41:10||400.7||400.7||400.7||400.6|1457
1753360920000|2025-07-24 12:42:00|||||||||2227
1753361000000|2025-07-24 12:43:20|400.9||400.9||400.9||400.9||1256
1753361010000|2025-07-24 12:43:30|401|400.8|401|400.9|401|400.9|401|400.8|2029
1753361070000|2025-07-24 12:44:30|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|0
1753361160000|2025-07-24 12:46:00|401|400.9|401|400.9|401|400.9|401|400.9|1396
1753361190000|2025-07-24 12:46:30|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|768
1753361200000|2025-07-24 12:46:40|401||401||401||401||0
1753361260000|2025-07-24 12:47:40||400.9||400.9||400.9||400.9|0
1753361270000|2025-07-24 12:47:50|||||||||652
1753361290000|2025-07-24 12:48:10|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|0
1753361330000|2025-07-24 12:48:50|||||||||309
1753361380000|2025-07-24 12:49:40|||||||||1306
1753361520000|2025-07-24 12:52:00|401|400.9|401.1|401|401.1|401|401|400.9|3772
1753361530000|2025-07-24 12:52:10|401|400.9|401|400.9|401|400.9|401|400.9|0
1753361550000|2025-07-24 12:52:30||400.8||400.9||400.9||400.8|1187
1753361560000|2025-07-24 12:52:40|401.1|401|401.1|400.9|401.1|401|401.1|400.9|242
1753361590000|2025-07-24 12:53:10||401||401||401||401|0
1753361600000|2025-07-24 12:53:20||400.9||400.9||400.9||400.9|0
1753361610000|2025-07-24 12:53:30||401||401||401||401|0
1753361620000|2025-07-24 12:53:40||400.9||400.9||400.9||400.9|0
1753361650000|2025-07-24 12:54:10|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|1094
1753361660000|2025-07-24 12:54:20|401|400.9|401|400.9|401|400.9|401|400.8|3131
1753361720000|2025-07-24 12:55:20||400.8||400.8||400.8||400.8|2215
1753361760000|2025-07-24 12:56:00|400.9||401||401||400.9||0
1753361780000|2025-07-24 12:56:20|401.1|400.9|401.1|401|401.1|401|401.1|400.9|0
1753361790000|2025-07-24 12:56:30||400.9||400.9||400.9||400.9|0
1753361810000|2025-07-24 12:56:50||401||401||401||401|0
1753361840000|2025-07-24 12:57:20|401|400.9|401|400.8|401|400.9|401|400.8|572
1753361860000|2025-07-24 12:57:40||400.9||400.9||400.9||400.9|39
1753361880000|2025-07-24 12:58:00|401.1||401||401.1||401||4666
1753361970000|2025-07-24 12:59:30|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|588
1753362010000|2025-07-24 13:00:10|400.8|400.6|400.8|400.6|400.8|400.7|400.8|400.6|0
1753362020000|2025-07-24 13:00:20|400.9|400.7|400.9|400.7|400.9|400.8|400.9|400.7|2105
1753362030000|2025-07-24 13:00:30|||||||||2662
1753362040000|2025-07-24 13:00:40|401.1|400.9|401.3|401.1|401.3|401.1|401.1|400.9|0
1753362050000|2025-07-24 13:00:50||401.2||401.2||401.2||401.2|0
1753362060000|2025-07-24 13:01:00|401.4|401.3|401.5|401.3|401.5|401.3|401.4|401.2|2850
1753362100000|2025-07-24 13:01:40|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|1000
1753362110000|2025-07-24 13:01:50|||||||||1331
1753362120000|2025-07-24 13:02:00|401.5||401.5||401.5||401.5||0
1753362140000|2025-07-24 13:02:20|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|17
1753362200000|2025-07-24 13:03:20|401.3|401.3|401.3|401.2|401.3|401.3|401.3|401.2|1
1753362220000|2025-07-24 13:03:40|401.2|401.1|401.3|401.1|401.3|401.2|401.2|401.1|896
1753362240000|2025-07-24 13:04:00|401.2||401.2||401.2||401.2||0
1753362250000|2025-07-24 13:04:10|401.1|401|401.1|401|401.1|401|401.1|401|778
1753362260000|2025-07-24 13:04:20|401|400.9|401|400.8|401|400.9|401|400.8|2749
1753362290000|2025-07-24 13:04:50||400.9||400.8||400.9||400.8|164
1753362300000|2025-07-24 13:05:00||400.9||400.8||400.9||400.8|0
1753362310000|2025-07-24 13:05:10|400.8|400.6|400.8|400.7|400.8|400.7|400.8|400.6|108
1753362320000|2025-07-24 13:05:20|400.9|400.6|400.8|400.7|400.9|400.7|400.8|400.6|193
1753362330000|2025-07-24 13:05:30|400.9|400.6|400.9|400.7|400.9|400.7|400.9|400.6|252
1753362340000|2025-07-24 13:05:40|400.8||400.8||400.9||400.8||0
1753362350000|2025-07-24 13:05:50|400.9||400.9||400.9||400.9||0
1753362370000|2025-07-24 13:06:10|401|400.9|401|400.9|401|400.9|401|400.9|0
1753362470000|2025-07-24 13:07:50|401.1||401.1||401.1||401.1||46
1753362530000|2025-07-24 13:08:50|401||401.1||401.1||401||5000
1753362570000|2025-07-24 13:09:30|401|400.8|401|400.8|401|400.8|400.9|400.8|798
1753362600000|2025-07-24 13:10:00|400.9|400.7|400.8|400.7|400.9|400.7|400.8|400.7|6
1753362620000|2025-07-24 13:10:20|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|859
1753362630000|2025-07-24 13:10:30|||||||||9
1753362640000|2025-07-24 13:10:40|400.8||400.8||400.8||400.8||206
1753362660000|2025-07-24 13:11:00|400.7||400.7||400.7||400.7||0
1753362670000|2025-07-24 13:11:10|400.8||400.8||400.8||400.8||0
1753362700000|2025-07-24 13:11:40|400.7|400.5|400.6|400.5|400.7|400.5|400.6|400.5|754
1753362710000|2025-07-24 13:11:50|400.7|400.6|400.8|400.6|400.8|400.7|400.6|400.6|989
1753362730000|2025-07-24 13:12:10|400.7|400.5|400.6|400.5|400.7|400.5|400.6|400.5|1062
1753362850000|2025-07-24 13:14:10|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|0
1753362870000|2025-07-24 13:14:30|400.2|400.1|400.2|400|400.2|400.1|400.2|400|1062
1753362970000|2025-07-24 13:16:10|400.5|400.3|400.4|400.3|400.5|400.3|400.4|400.2|5143
1753362990000|2025-07-24 13:16:30|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|1114
1753363030000|2025-07-24 13:17:10|||||||||4000
1753363080000|2025-07-24 13:18:00|400.4|400.3|400.4|400.2|400.4|400.3|400.4|400.2|1040
1753363140000|2025-07-24 13:19:00||400.3||400.3||400.3||400.3|349
1753363160000|2025-07-24 13:19:20|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|34
1753363170000|2025-07-24 13:19:30|400.3|400.2|400.4|400.2|400.4|400.3|400.3|400.2|2794
1753363180000|2025-07-24 13:19:40|400.3||400.3||400.3||400.3||0
1753363190000|2025-07-24 13:19:50|||||||||269
1753363200000|2025-07-24 13:20:00|400.2|400.1|400.2|400|400.2|400.1|400.2|400|2346
1753363220000|2025-07-24 13:20:20||400.1||400||400.1||400|0
1753363230000|2025-07-24 13:20:30|400.3|400.1|400.4|400.2|400.4|400.2|400.3|400.1|2199
1753363240000|2025-07-24 13:20:40|400.3||400.4||400.4||400.3||764
1753363260000|2025-07-24 13:21:00|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|531
1753363270000|2025-07-24 13:21:10|400.1|400|400.1|400|400.1|400|400.1|400|1112
1753363330000|2025-07-24 13:22:10|||||||||5000
1753363340000|2025-07-24 13:22:20|400.3|400.1|400.3|400.2|400.3|400.2|400.3|400.1|1097
1753363350000|2025-07-24 13:22:30|400.2|400.1|400.2|400.1|400.3|400.1|400.2|400.1|664
1753363370000|2025-07-24 13:22:50|400.1|400|400.1|400|400.1|400|400.1|400|1320
1753363380000|2025-07-24 13:23:00|400|399.9|400|399.9|400.1|399.9|400|399.9|3731
1753363390000|2025-07-24 13:23:10|||||||||2277
1753363420000|2025-07-24 13:23:40|||||||||1459
1753363440000|2025-07-24 13:24:00|400.1|400|400.1|400|400.1|400|400.1|400|306
1753363450000|2025-07-24 13:24:10||399.9||399.9||399.9||399.9|1264
1753363510000|2025-07-24 13:25:10|400|399.8|399.8|399.7|400|399.8|399.8|399.7|849
1753363520000|2025-07-24 13:25:20|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|1033
1753363560000|2025-07-24 13:26:00|400|399.9|400|399.9|400|399.9|400|399.9|858
1753363570000|2025-07-24 13:26:10|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|0
1753363580000|2025-07-24 13:26:20|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|1057
1753363590000|2025-07-24 13:26:30|399.9||399.9||399.9||399.9||1280
1753363600000|2025-07-24 13:26:40||399.8||399.7||399.8||399.7|0
1753363630000|2025-07-24 13:27:10|399.8|399.6|399.7|399.6|399.8|399.6|399.7|399.6|3329
1753363660000|2025-07-24 13:27:40|399.8|399.7|399.8|399.6|399.8|399.7|399.8|399.6|127
1753363670000|2025-07-24 13:27:50|399.7||399.7||399.7||399.7||0
1753363690000|2025-07-24 13:28:10|399.9|399.8|400|399.8|400|399.8|399.9|399.8|893
1753363710000|2025-07-24 13:28:30|399.9||399.9||399.9||399.9||0
1753363730000|2025-07-24 13:28:50|400|399.9|400|399.9|400|399.9|400|399.9|1009
1753363770000|2025-07-24 13:29:30|400.1|400|400.1|400|400.1|400|400.1|400|21
1753363790000|2025-07-24 13:29:50|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|232
1753363800000|2025-07-24 13:30:00|400.3|400|400.2|400.1|400.3|400.2|400.2|400|2112
1753363810000|2025-07-24 13:30:10||400||400||400||400|26
1753363820000|2025-07-24 13:30:20|400.1|400.1|400.2|400.1|400.2|400.1|400.1|400|235
1753363860000|2025-07-24 13:31:00|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|496
1753363870000|2025-07-24 13:31:10|400.4|400.3|400.4|400.3|400.4|400.3|400.3|400.3|264
1753363890000|2025-07-24 13:31:30|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|24
1753363900000|2025-07-24 13:31:40|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|44
1753363910000|2025-07-24 13:31:50|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|231
1753363920000|2025-07-24 13:32:00|400.8|400.7|400.7|400.6|400.9|400.7|400.7|400.6|345
1753363930000|2025-07-24 13:32:10|400.8|400.7|400.9|400.7|400.9|400.7|400.8|400.7|1657
1753363940000|2025-07-24 13:32:20|401|400.8|400.9|400.8|401|400.8|400.9|400.7|280
1753363950000|2025-07-24 13:32:30|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|1252
1753363970000|2025-07-24 13:32:50|400.9|400.8|400.8|400.7|400.9|400.8|400.8|400.7|1393
1753363990000|2025-07-24 13:33:10|400.9|400.8|400.9|400.7|400.9|400.8|400.9|400.7|3
1753364000000|2025-07-24 13:33:20|400.8|400.8|401|400.9|401.1|400.9|400.8|400.8|257
1753364010000|2025-07-24 13:33:30|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|53
1753364020000|2025-07-24 13:33:40|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|149
1753364030000|2025-07-24 13:33:50|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|105
1753364040000|2025-07-24 13:34:00|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|435
1753364050000|2025-07-24 13:34:10|400.4|400.3|400.5|400.4|400.5|400.4|400.4|400.3|51
1753364080000|2025-07-24 13:34:40|400.4|400.3|400.4|400.2|400.4|400.3|400.4|400.2|1154
1753364090000|2025-07-24 13:34:50||400.3||400.2||400.3||400.2|25
1753364100000|2025-07-24 13:35:00|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|2
1753364110000|2025-07-24 13:35:10|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|12
1753364130000|2025-07-24 13:35:30|400.4||400.4||400.4||400.4||477
1753364150000|2025-07-24 13:35:50|400.3||400.3||400.3||400.3||0
1753364160000|2025-07-24 13:36:00|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|248
1753364170000|2025-07-24 13:36:10|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|13
1753364180000|2025-07-24 13:36:20|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|144
1753364190000|2025-07-24 13:36:30|||||||||69
1753364210000|2025-07-24 13:36:50|400.3|400.2|400.3|400.1|400.3|400.2|400.3|400.1|282
1753364220000|2025-07-24 13:37:00|||||||||30
1753364230000|2025-07-24 13:37:10|400.4|400.2|400.4|400.3|400.4|400.3|400.4|400.2|163
1753364240000|2025-07-24 13:37:20|400.5||400.4||400.5||400.4||132
1753364250000|2025-07-24 13:37:30|400.5||400.4||400.5||400.4||0
1753364260000|2025-07-24 13:37:40|400.3|400.2|400.4|400.2|400.4|400.2|400.3|400.2|7
1753364280000|2025-07-24 13:38:00|400.3||400.3||400.3||400.3||50
1753364290000|2025-07-24 13:38:10|400.1|400|400.1|400|400.1|400|400.1|400|105
1753364300000|2025-07-24 13:38:20|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|2567
1753364310000|2025-07-24 13:38:30|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.1|255
1753364320000|2025-07-24 13:38:40|||||||||6
1753364330000|2025-07-24 13:38:50|||||||||6
1753364340000|2025-07-24 13:39:00|400.2|400|400.1|400|400.2|400.1|400.1|400|120
1753364350000|2025-07-24 13:39:10|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|198
1753364360000|2025-07-24 13:39:20|400.1|400|400.3|400.1|400.3|400.1|400.1|400|1320
1753364370000|2025-07-24 13:39:30||400.2||400.2||400.2||400.2|79
1753364380000|2025-07-24 13:39:40|400.4|400.3|400.6|400.5|400.7|400.5|400.4|400.3|1949
1753364390000|2025-07-24 13:39:50|400.5|400.4|400.6|400.4|400.6|400.4|400.5|400.4|130
1753364410000|2025-07-24 13:40:10||400.5||400.4||400.5||400.4|0
1753364420000|2025-07-24 13:40:20||400.5||400.4||400.5||400.4|0
1753364430000|2025-07-24 13:40:30||400.5||400.5||400.5||400.5|0
1753364460000|2025-07-24 13:41:00|400.5|400.4|400.6|400.4|400.6|400.4|400.5|400.4|86
1753364470000|2025-07-24 13:41:10|||||||||3
1753364490000|2025-07-24 13:41:30|400.5|400.3|400.4|400.3|400.5|400.3|400.4|400.3|98
1753364500000|2025-07-24 13:41:40|400.3|400.2|400.5|400.4|400.5|400.4|400.3|400.2|2883
1753364510000|2025-07-24 13:41:50|400.6||400.6||400.6||400.6||208
1753364520000|2025-07-24 13:42:00|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|0
1753364530000|2025-07-24 13:42:10|400.8|400.6|400.9|400.8|400.9|400.8|400.8|400.6|28
1753364560000|2025-07-24 13:42:40|||||||||300
1753364570000|2025-07-24 13:42:50|401|400.9|401|400.9|401|400.9|401|400.9|7
1753364580000|2025-07-24 13:43:00|401.1|401|401.1|401|401.1|401|401.1|401|0
1753364590000|2025-07-24 13:43:10|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|2
1753364600000|2025-07-24 13:43:20|401.3|401.2|401.4|401.2|401.4|401.2|401.3|401.2|51
1753364610000|2025-07-24 13:43:30|401.5|401.3|401.6|401.5|401.6|401.5|401.5|401.3|0
1753364630000|2025-07-24 13:43:50|401.7|401.4|401.4|401.3|401.7|401.4|401.4|401.3|47
1753364640000|2025-07-24 13:44:00|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|274
1753364670000|2025-07-24 13:44:30|||||||||905
1753364680000|2025-07-24 13:44:40|||||||||969
1753364700000|2025-07-24 13:45:00|401.1|401|401.1|401|401.1|401|401.1|401|319
1753364710000|2025-07-24 13:45:10|401.2|401.1|401.2|401|401.2|401.1|401.2|401|0
1753364730000|2025-07-24 13:45:30|401.3|401.1|401.3|401.1|401.3|401.2|401.3|401|848
1753364740000|2025-07-24 13:45:40|401.2||401.2||401.3||401.2||3769
1753364760000|2025-07-24 13:46:00|401.3||401.3||401.3||401.3||0
1753364770000|2025-07-24 13:46:10|401.4|401.3|401.6|401.5|401.6|401.5|401.4|401.3|1247
1753364780000|2025-07-24 13:46:20|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|811
1753364790000|2025-07-24 13:46:30|401.6|401.3|401.6|401.4|401.6|401.4|401.6|401.3|277
1753364850000|2025-07-24 13:47:30|401.5||401.5||401.5||401.5||0
1753364860000|2025-07-24 13:47:40|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|1328
1753364870000|2025-07-24 13:47:50|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|0
1753364880000|2025-07-24 13:48:00|401.5|401.5|401.6|401.4|401.6|401.5|401.5|401.4|2494
1753364890000|2025-07-24 13:48:10|401.5|401.3|401.5|401.4|401.5|401.4|401.4|401.3|3252
1753364900000|2025-07-24 13:48:20|401.6|401.5|401.6|401.5|401.7|401.5|401.6|401.4|1199
1753364910000|2025-07-24 13:48:30||401.4||401.4||401.4||401.4|0
1753364920000|2025-07-24 13:48:40||401.5||401.5||401.5||401.5|0
1753364930000|2025-07-24 13:48:50|||||||||5
1753364940000|2025-07-24 13:49:00|||||||||216
1753364980000|2025-07-24 13:49:40|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|344
1753365000000|2025-07-24 13:50:00|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|1253
1753365010000|2025-07-24 13:50:10|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|1371
1753365030000|2025-07-24 13:50:30||401.3||401.3||401.3||401.3|0
1753365060000|2025-07-24 13:51:00|401.6|401.4|401.7|401.6|401.7|401.6|401.6|401.4|678
1753365070000|2025-07-24 13:51:10|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|38
1753365120000|2025-07-24 13:52:00|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|40
1753365130000|2025-07-24 13:52:10|401.6||401.6||401.6||401.5||944
1753365140000|2025-07-24 13:52:20|||||||||1090
1753365150000|2025-07-24 13:52:30||401.5||401.5||401.5||401.5|0
1753365170000|2025-07-24 13:52:50|||||||||29
1753365190000|2025-07-24 13:53:10|401.8|401.6|401.8|401.7|401.8|401.7|401.8|401.6|1849
1753365260000|2025-07-24 13:54:20|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|2494
1753365270000|2025-07-24 13:54:30||401.7||401.7||401.7||401.7|13
1753365280000|2025-07-24 13:54:40||401.8||401.8||401.8||401.8|2500
1753365290000|2025-07-24 13:54:50|402|401.9|402|401.9|402|401.9|402|401.9|3115
1753365300000|2025-07-24 13:55:00||401.8||401.8||401.8||401.8|1011
1753365310000|2025-07-24 13:55:10||401.9||401.9||401.9||401.9|0
1753365320000|2025-07-24 13:55:20|402.1|401.8|402.1|401.9|402.1|401.9|402.1|401.8|1037
1753365330000|2025-07-24 13:55:30|402||402||402||402||0
1753365340000|2025-07-24 13:55:40|402.1||402||402.1||402||0
1753365350000|2025-07-24 13:55:50|401.9|401.7|402|401.9|402.1|402|401.9|401.7|2507
1753365360000|2025-07-24 13:56:00|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|0
1753365380000|2025-07-24 13:56:20|401.8|401.7|401.6|401.5|401.8|401.7|401.6|401.5|1199
1753365390000|2025-07-24 13:56:30|401.5|401.4|401.5|401.4|401.6|401.5|401.5|401.4|2280
1753365410000|2025-07-24 13:56:50|401.6|401.5|401.7|401.6|401.7|401.6|401.6|401.5|2301
1753365430000|2025-07-24 13:57:10|401.5|401.4|401.5|401.3|401.5|401.4|401.5|401.3|3563
1753365440000|2025-07-24 13:57:20|401.4||401.5||401.5||401.4||0
1753365450000|2025-07-24 13:57:30|401.4||401.4||401.4||401.4||0
1753365470000|2025-07-24 13:57:50|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|433
1753365480000|2025-07-24 13:58:00||401.5||401.5||401.5||401.5|0
1753365490000|2025-07-24 13:58:10|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|150
1753365550000|2025-07-24 13:59:10|401.6||401.6||401.6||401.6||1736
1753365590000|2025-07-24 13:59:50|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|1232
1753365610000|2025-07-24 14:00:10|401.6||401.7||401.7||401.6||0
1753365630000|2025-07-24 14:00:30|401.6||401.7||401.7||401.6||0
1753365670000|2025-07-24 14:01:10||401.6||401.6||401.6||401.6|1666
1753365680000|2025-07-24 14:01:20|401.8||401.8||401.8||401.8||1086
1753365690000|2025-07-24 14:01:30|401.7|401.7|401.7|401.6|401.7|401.7|401.7|401.6|0
1753365700000|2025-07-24 14:01:40|||||||||3000
1753365710000|2025-07-24 14:01:50|||||||||1120
1753365720000|2025-07-24 14:02:00|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|2665
1753365740000|2025-07-24 14:02:20|401.7||401.7||401.7||401.7||299
1753365760000|2025-07-24 14:02:40|401.8|401.6|401.8|401.7|401.8|401.7|401.8|401.6|208
1753365790000|2025-07-24 14:03:10|401.9|401.8|401.9|401.7|401.9|401.8|401.9|401.7|1804
1753365820000|2025-07-24 14:03:40|401.8||401.8||401.8||401.8||4000
1753365840000|2025-07-24 14:04:00|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|0
1753365880000|2025-07-24 14:04:40|401.8|401.7|401.8|401.6|401.8|401.7|401.8|401.6|715
1753365890000|2025-07-24 14:04:50||401.7||401.7||401.7||401.7|0
1753365900000|2025-07-24 14:05:00|||||||||19
1753365970000|2025-07-24 14:06:10|401.6|401.5|401.7|401.5|401.7|401.5|401.6|401.5|2166
1753365990000|2025-07-24 14:06:30|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|922
1753366020000|2025-07-24 14:07:00|401.7|401.5|401.6|401.5|401.7|401.5|401.6|401.5|73
1753366030000|2025-07-24 14:07:10|401.7|401.6|401.8|401.7|401.8|401.7|401.7|401.6|1814
1753366060000|2025-07-24 14:07:40||401.6||401.6||401.6||401.6|1248
1753366070000|2025-07-24 14:07:50|401.7||401.8||401.8||401.7||500
1753366090000|2025-07-24 14:08:10||401.7||401.7||401.7||401.7|0
1753366120000|2025-07-24 14:08:40|402|401.9|402.5|402.4|402.5|402.4|402|401.9|323
1753366140000|2025-07-24 14:09:00|402.7|402.6|402.3|402.2|402.8|402.7|402.3|402.2|3112
1753366150000|2025-07-24 14:09:10|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|3459
1753366160000|2025-07-24 14:09:20|||||||||1475
1753366180000|2025-07-24 14:09:40|402.1|402|402.1|402|402.1|402|402.1|402|630
1753366190000|2025-07-24 14:09:50|402.2||402.2||402.2||402.2||95
1753366220000|2025-07-24 14:10:20|402.1||402.1||402.1||402.1||0
1753366260000|2025-07-24 14:11:00|402.3|402.2|402.4|402.3|402.4|402.3|402.3|402.2|562
1753366270000|2025-07-24 14:11:10|402.5|402.4|402.6|402.4|402.6|402.4|402.5|402.4|308
1753366280000|2025-07-24 14:11:20||402.5||402.5||402.5||402.5|325
1753366290000|2025-07-24 14:11:30|402.5|402.4|402.4|402.3|402.5|402.4|402.4|402.3|367
1753366330000|2025-07-24 14:12:10|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|54
1753366360000|2025-07-24 14:12:40|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|26
1753366370000|2025-07-24 14:12:50|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|1326
1753366380000|2025-07-24 14:13:00|402.3|402.2|402.4|402.2|402.4|402.2|402.3|402.2|33
1753366390000|2025-07-24 14:13:10||402.3||402.3||402.3||402.3|0
1753366400000|2025-07-24 14:13:20|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|20
1753366430000|2025-07-24 14:13:50|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|1811
1753366440000|2025-07-24 14:14:00|402.7||402.7||402.7||402.7||0
1753366450000|2025-07-24 14:14:10|402.6||402.6||402.6||402.6||0
1753366460000|2025-07-24 14:14:20|402.5|402.4|402.6|402.4|402.6|402.4|402.5|402.4|0
1753366500000|2025-07-24 14:15:00|402.5||402.6||402.6||402.5||0
1753366590000|2025-07-24 14:16:30|402.5|402.5|402.5|402.4|402.5|402.5|402.5|402.4|305
1753366600000|2025-07-24 14:16:40|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|0
1753366650000|2025-07-24 14:17:30|402.7|402.6|402.6|402.5|402.7|402.6|402.6|402.5|0
1753366680000|2025-07-24 14:18:00|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|48
1753366690000|2025-07-24 14:18:10|||||||||10
1753366720000|2025-07-24 14:18:40|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|1902
1753366730000|2025-07-24 14:18:50|402.5||402.5||402.5||402.5||32
1753366740000|2025-07-24 14:19:00|402.4|402.2|402.3|402.2|402.4|402.2|402.3|402.2|100
1753366750000|2025-07-24 14:19:10|402.4|402.3|402.7|402.6|402.7|402.6|402.4|402.3|0
1753366760000|2025-07-24 14:19:20|402.6|402.5|402.5|402.4|402.6|402.5|402.5|402.4|0
1753366770000|2025-07-24 14:19:30|402.3|402.3|402.4|402.2|402.4|402.4|402.3|402.2|1248
1753366790000|2025-07-24 14:19:50|402.3||402.3||402.3||402.3||0
1753366860000|2025-07-24 14:21:00|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|0
1753366890000|2025-07-24 14:21:30|402.5|402.4|402.4|402.3|402.5|402.4|402.4|402.3|1687
1753366920000|2025-07-24 14:22:00|402.5|402.4|402.8|402.6|402.8|402.6|402.5|402.3|970
1753366930000|2025-07-24 14:22:10|402.9|402.7|402.7|402.6|402.9|402.7|402.7|402.6|1094
1753366950000|2025-07-24 14:22:30|402.6|402.5|402.6|402.4|402.6|402.5|402.6|402.4|3224
1753366990000|2025-07-24 14:23:10|402.5||402.6||402.6||402.5||0
1753367010000|2025-07-24 14:23:30|402.5||402.5||402.5||402.5||0
1753367030000|2025-07-24 14:23:50|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|37
1753367060000|2025-07-24 14:24:20|||||||||220
1753367070000|2025-07-24 14:24:30|402.4||402.4||402.4||402.4||41
1753367100000|2025-07-24 14:25:00|402.3||402.3||402.3||402.3||0
1753367140000|2025-07-24 14:25:40|402.2|402|402.2|402|402.2|402|402.2|402|1563
1753367150000|2025-07-24 14:25:50|402.1|401.7|401.9|401.7|402.1|401.7|401.9|401.7|57
1753367160000|2025-07-24 14:26:00||401.8||401.7||401.8||401.7|954
1753367170000|2025-07-24 14:26:10|401.8||401.8||401.8||401.8||0
1753367180000|2025-07-24 14:26:20|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|248
1753367190000|2025-07-24 14:26:30|401.8|401.7|402|401.8|402|401.8|401.8|401.7|2285
1753367280000|2025-07-24 14:28:00|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|83
1753367360000|2025-07-24 14:29:20|401.8||401.8||401.8||401.8||803
1753367370000|2025-07-24 14:29:30|401.7||401.7||401.7||401.7||9
1753367400000|2025-07-24 14:30:00|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|0
1753367520000|2025-07-24 14:32:00|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|2695
1753367580000|2025-07-24 14:33:00|402||402||402||402||331
1753367590000|2025-07-24 14:33:10||401.9||401.9||401.9||401.9|0
1753367610000|2025-07-24 14:33:30|402.1||402||402.1||402||791
1753367620000|2025-07-24 14:33:40|402.1||402.1||402.1||402.1||1599
1753367640000|2025-07-24 14:34:00||402||402||402||402|0
1753367650000|2025-07-24 14:34:10|402|401.9|402|401.9|402|401.9|402|401.9|293
1753367700000|2025-07-24 14:35:00|||||||||86
1753367730000|2025-07-24 14:35:30|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|190
1753367740000|2025-07-24 14:35:40|||||||||688
1753367750000|2025-07-24 14:35:50|401.9||401.9||401.9||401.9||1248
1753367800000|2025-07-24 14:36:40|401.8||401.8||401.8||401.8||0
1753367810000|2025-07-24 14:36:50|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|18
1753367840000|2025-07-24 14:37:20|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|29
1753367950000|2025-07-24 14:39:10|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|1637
1753367960000|2025-07-24 14:39:20|||||||||2000
1753367990000|2025-07-24 14:39:50|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|898
1753368030000|2025-07-24 14:40:30|401.8|401.6|401.7|401.6|401.9|401.7|401.7|401.6|671
1753368050000|2025-07-24 14:40:50|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|1248
1753368060000|2025-07-24 14:41:00|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|869
1753368070000|2025-07-24 14:41:10|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|86
1753368080000|2025-07-24 14:41:20|401.7||401.7||401.7||401.7||1035
1753368090000|2025-07-24 14:41:30|401.6||401.6||401.6||401.6||1043
1753368100000|2025-07-24 14:41:40|401.7||401.7||401.7||401.7||632
1753368130000|2025-07-24 14:42:10|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|975
1753368140000|2025-07-24 14:42:20|401.9||401.9||401.9||401.9||802
1753368150000|2025-07-24 14:42:30|402|401.8|402|401.9|402|401.9|402|401.8|3490
1753368170000|2025-07-24 14:42:50|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|2890
1753368190000|2025-07-24 14:43:10|402||402||402||402||0
1753368200000|2025-07-24 14:43:20|401.9||401.9||401.9||401.9||0
1753368240000|2025-07-24 14:44:00|402||402||402||402||953
1753368250000|2025-07-24 14:44:10|401.9||402||402||401.9||432
1753368260000|2025-07-24 14:44:20|402.1|401.9|402.2|402.1|402.2|402.1|402.1|401.9|808
1753368270000|2025-07-24 14:44:30|402.4|402.2|402.2|402.1|402.4|402.2|402.2|402.1|1153
1753368290000|2025-07-24 14:44:50|402.3|402.2|402.2|402.1|402.3|402.2|402.2|402.1|1735
1753368300000|2025-07-24 14:45:00|402.1|402|402.2|402.1|402.2|402.1|402|401.9|3327
1753368310000|2025-07-24 14:45:10|402.3|402.2|402.4|402.2|402.4|402.3|402.3|402.2|3531
1753368320000|2025-07-24 14:45:20|402.5|402.3|402.3|402.2|402.5|402.3|402.2|402.1|2271
1753368330000|2025-07-24 14:45:30||402.1||402.2||402.2||402.1|1248
1753368370000|2025-07-24 14:46:10|402.2|402.1|402.1|402|402.2|402.1|402.1|402|2952
1753368380000|2025-07-24 14:46:20|||||||||1024
1753368410000|2025-07-24 14:46:50|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|2687
1753368420000|2025-07-24 14:47:00||402||402||402||402|1152
1753368450000|2025-07-24 14:47:30||402.1||402||402.1||402|462
1753368480000|2025-07-24 14:48:00|402.4|402.1|402.4|402.3|402.4|402.3|402.4|402.1|0
1753368490000|2025-07-24 14:48:10|402.2|402.2|402.3|402.1|402.3|402.2|402.2|402.1|2814
1753368510000|2025-07-24 14:48:30|402.1|402|402.1|402|402.1|402|402.1|402|1100
1753368530000|2025-07-24 14:48:50|402|401.9|402|401.9|402|401.9|402|401.9|743
1753368560000|2025-07-24 14:49:20|402.1|402|402.1|402|402.1|402|402.1|402|3159
1753368570000|2025-07-24 14:49:30||401.9||401.9||401.9||401.9|57
1753368580000|2025-07-24 14:49:40|402||402||402||402||0
1753368590000|2025-07-24 14:49:50|401.9|401.8|402|401.8|402|401.9|401.9|401.8|198
1753368640000|2025-07-24 14:50:40|402.1|401.9|402.1|402|402.1|402|402.1|401.9|1177
1753368650000|2025-07-24 14:50:50|402|401.9|402|401.9|402|401.9|402|401.9|733
1753368680000|2025-07-24 14:51:20|401.8|401.7|401.9|401.7|401.9|401.8|401.8|401.7|429
1753368690000|2025-07-24 14:51:30||401.8||401.8||401.8||401.8|0
1753368700000|2025-07-24 14:51:40|||||||||80
1753368710000|2025-07-24 14:51:50|402|401.9|402|401.9|402|401.9|402|401.8|2373
1753368720000|2025-07-24 14:52:00|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|0
1753368730000|2025-07-24 14:52:10|402||402||402||402||57
1753368790000|2025-07-24 14:53:10|401.9||402||402||401.9||825
1753368800000|2025-07-24 14:53:20||401.9||401.9||401.9||401.9|281
1753368810000|2025-07-24 14:53:30|402.1||402||402.1||402||788
1753368820000|2025-07-24 14:53:40|||||||||208
1753368890000|2025-07-24 14:54:50|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|305
1753368900000|2025-07-24 14:55:00|402|401.9|402|401.9|402|401.9|402|401.8|3028
1753368910000|2025-07-24 14:55:10|402.1|402|402.1|402|402.1|402|402.1|402|1509
1753368930000|2025-07-24 14:55:30||401.9||401.9||401.9||401.9|0
1753368940000|2025-07-24 14:55:40|||||||||1250
1753368970000|2025-07-24 14:56:10|||||||||500
1753368990000|2025-07-24 14:56:30|402|402|402|401.9|402|402|402|401.9|0
1753369010000|2025-07-24 14:56:50|401.9|401.8|402|401.8|402|401.8|401.9|401.8|1480
1753369050000|2025-07-24 14:57:30||401.9||401.9||401.9||401.8|3118
1753369070000|2025-07-24 14:57:50|402.1||402.1||402.1||402.1||0
1753369090000|2025-07-24 14:58:10|402|402|402|401.9|402|402|402|401.9|246
1753369100000|2025-07-24 14:58:20|||||||||700
1753369140000|2025-07-24 14:59:00|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|0
1753369160000|2025-07-24 14:59:20|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|141
1753369230000|2025-07-24 15:00:30|401.7|401.6|401.8|401.7|401.8|401.7|401.7|401.6|2000
1753369250000|2025-07-24 15:00:50|||||||||100
1753369260000|2025-07-24 15:01:00|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|1072
1753369270000|2025-07-24 15:01:10|||||||||195
1753369350000|2025-07-24 15:02:30|||||||||899
1753369370000|2025-07-24 15:02:50|401.8|401.7|401.7|401.6|401.8|401.7|401.7|401.6|594
1753369390000|2025-07-24 15:03:10|||||||||327
1753369420000|2025-07-24 15:03:40|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|1098
1753369440000|2025-07-24 15:04:00|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|309
1753369490000|2025-07-24 15:04:50|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|9
1753369510000|2025-07-24 15:05:10||401.4||401.4||401.4||401.4|0
1753369530000|2025-07-24 15:05:30||401.5||401.4||401.5||401.4|0
1753369540000|2025-07-24 15:05:40|401.5|401.5|401.5|401.4|401.5|401.5|401.5|401.4|113
1753369550000|2025-07-24 15:05:50|401.6||401.6||401.6||401.6||0
1753369600000|2025-07-24 15:06:40|401.5||401.5||401.5||401.5||0
1753369610000|2025-07-24 15:06:50|401.6|401.5|401.7|401.5|401.7|401.5|401.6|401.5|2397
1753369620000|2025-07-24 15:07:00||401.6||401.5||401.6||401.5|3390
1753369630000|2025-07-24 15:07:10|401.8|401.6|401.8|401.7|401.8|401.7|401.7|401.6|1030
1753369650000|2025-07-24 15:07:30|||||||||1181
1753369690000|2025-07-24 15:08:10|401.7|401.6|401.8|401.6|401.8|401.6|401.7|401.6|1025
1753369700000|2025-07-24 15:08:20||401.7||401.7||401.7||401.7|20
1753369710000|2025-07-24 15:08:30|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|465
1753369720000|2025-07-24 15:08:40|401.8||401.8||401.8||401.8||0
1753369730000|2025-07-24 15:08:50||401.7||401.7||401.7||401.7|35
1753369740000|2025-07-24 15:09:00||401.6||401.7||401.7||401.6|563
1753369760000|2025-07-24 15:09:20|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|85
1753369780000|2025-07-24 15:09:40|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|373
1753369790000|2025-07-24 15:09:50|||||||||171
1753369800000|2025-07-24 15:10:00|401.7|401.6|401.7|401.5|401.7|401.6|401.7|401.5|0
1753369860000|2025-07-24 15:11:00|401.6|401.4|401.5|401.4|401.6|401.4|401.5|401.4|2110
1753369870000|2025-07-24 15:11:10|401.6||401.6||401.6||401.6||2890
1753369900000|2025-07-24 15:11:40||401.5||401.5||401.5||401.5|0
1753369910000|2025-07-24 15:11:50|||||||||862
1753369920000|2025-07-24 15:12:00|||||||||176
1753369930000|2025-07-24 15:12:10|||||||||163
1753369950000|2025-07-24 15:12:30|||||||||3167
1753369990000|2025-07-24 15:13:10|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|1410
1753370000000|2025-07-24 15:13:20|401.6||401.6||401.6||401.6||69
1753370030000|2025-07-24 15:13:50|401.5||401.5||401.5||401.5||83
1753370040000|2025-07-24 15:14:00|||||||||88
1753370050000|2025-07-24 15:14:10|||||||||100
1753370060000|2025-07-24 15:14:20|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|3118
1753370070000|2025-07-24 15:14:30|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|0
1753370090000|2025-07-24 15:14:50|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|0
1753370100000|2025-07-24 15:15:00|401.9|401.7|401.9|401.7|401.9|401.7|401.8|401.6|0
1753370110000|2025-07-24 15:15:10|401.8|401.6|401.8|401.6|401.9|401.7|401.8|401.6|0
1753370120000|2025-07-24 15:15:20|401.9|401.7|401.9|401.7|401.9|401.7|401.8|401.6|7470
1753370130000|2025-07-24 15:15:30|401.8|401.6|401.9|401.7|401.9|401.7|401.8|401.6|490
1753370140000|2025-07-24 15:15:40|401.8|401.6|401.8|401.6|401.9|401.7|401.8|401.6|42
1753370150000|2025-07-24 15:15:50|401.9|401.7|402|401.8|402|401.8|401.9|401.7|0
1753370160000|2025-07-24 15:16:00|401.9|401.7|402|401.7|402.1|401.8|401.9|401.7|788
1753370170000|2025-07-24 15:16:10|402.1|401.8|402|401.7|402.1|401.8|402|401.7|0
1753370180000|2025-07-24 15:16:20|402.1|401.8|402.1|401.8|402.1|401.8|402|401.7|0
1753370190000|2025-07-24 15:16:30|402|401.7|402|401.8|402|401.8|402|401.7|2285
1753370200000|2025-07-24 15:16:40|402.1|401.9|402|401.8|402.1|401.9|402|401.8|8361
1753370210000|2025-07-24 15:16:50|402.1|401.9|402.1|401.9|402.1|401.9|402|401.8|190
1753370220000|2025-07-24 15:17:00|402|401.8|402|401.8|402|401.8|402|401.8|0
1753370230000|2025-07-24 15:17:10|402.1|401.9|402|401.8|402.1|401.9|402|401.8|0
1753370240000|2025-07-24 15:17:20|402.1|401.9|402|401.8|402.1|401.9|402|401.8|0
1753370250000|2025-07-24 15:17:30|402.1|401.9|401.9|401.7|402.1|401.9|401.9|401.7|3
1753370260000|2025-07-24 15:17:40|402|401.8|401.9|401.7|402|401.8|401.9|401.7|64
1753370270000|2025-07-24 15:17:50|401.7|401.5|401.6|401.4|401.8|401.6|401.6|401.4|420
1753370280000|2025-07-24 15:18:00|401.7|401.5|401.6|401.4|401.7|401.5|401.6|401.4|1841
1753370300000|2025-07-24 15:18:20|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|0
1753370310000|2025-07-24 15:18:30|401.5|401.3|401.5|401.3|401.5|401.3|401.4|401.2|2786
1753370320000|2025-07-24 15:18:40|401.4|401.2|401.4|401.2|401.5|401.3|401.4|401.2|0
1753370330000|2025-07-24 15:18:50|401.5|401.3|401.6|401.3|401.6|401.3|401.5|401.3|0
1753370340000|2025-07-24 15:19:00|401.8|401.6|401.8|401.6|401.9|401.7|401.8|401.6|5569
1753370350000|2025-07-24 15:19:10|401.9|401.7|401.8|401.6|401.9|401.7|401.8|401.6|979
1753370360000|2025-07-24 15:19:20|401.7|401.5|401.8|401.6|401.8|401.6|401.7|401.5|2523
1753370370000|2025-07-24 15:19:30|401.7|401.5|401.7|401.5|401.8|401.6|401.7|401.5|0
1753370380000|2025-07-24 15:19:40|401.8|401.6|401.7|401.5|401.8|401.6|401.7|401.5|0
1753370390000|2025-07-24 15:19:50|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|0
1753370400000|2025-07-24 15:20:00|401.7|401.5|401.8|401.5|401.8|401.6|401.7|401.5|719
1753370410000|2025-07-24 15:20:10|401.9|401.6|401.7|401.5|401.9|401.6|401.7|401.5|0
1753370420000|2025-07-24 15:20:20|||||||||2510
1753370430000|2025-07-24 15:20:30|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|3
1753370440000|2025-07-24 15:20:40|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|1060
1753370450000|2025-07-24 15:20:50|401.8|401.6|401.8|401.6|401.8|401.6|401.7|401.5|276
1753370460000|2025-07-24 15:21:00|401.7|401.5|402|401.8|402|401.8|401.7|401.5|3796
1753370470000|2025-07-24 15:21:10|401.9|401.7|402|401.8|402|401.8|401.9|401.7|2063
1753370480000|2025-07-24 15:21:20|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|0
1753370490000|2025-07-24 15:21:30|402|401.8|401.7|401.5|402|401.8|401.7|401.5|3083
1753370500000|2025-07-24 15:21:40|401.8|401.6|401.7|401.5|401.8|401.6|401.7|401.5|12
1753370510000|2025-07-24 15:21:50|401.8|401.6|401.7|401.5|401.8|401.6|401.7|401.5|0
1753370520000|2025-07-24 15:22:00|401.8|401.6|401.7|401.5|401.8|401.6|401.7|401.5|0
1753370550000|2025-07-24 15:22:30|401.8|401.6|401.7|401.5|401.8|401.6|401.7|401.5|1149
1753370560000|2025-07-24 15:22:40|401.8|401.6|401.7|401.5|401.8|401.6|401.7|401.5|0
1753370570000|2025-07-24 15:22:50|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|0
1753370580000|2025-07-24 15:23:00|401.7|401.5|401.8|401.6|401.9|401.7|401.7|401.5|5894
1753370590000|2025-07-24 15:23:10|401.7|401.5|401.8|401.6|401.8|401.6|401.7|401.5|15
1753370600000|2025-07-24 15:23:20|401.7|401.5|401.8|401.6|401.9|401.7|401.7|401.5|1619
1753370610000|2025-07-24 15:23:30|401.9|401.5|401.9|401.6|401.9|401.6|401.8|401.5|0
1753370620000|2025-07-24 15:23:40|401.8|401.5|401.8|401.5|401.8|401.5|401.8|401.5|0
1753370630000|2025-07-24 15:23:50|401.7|401.6|401.7|401.5|401.7|401.6|401.7|401.5|0
1753370640000|2025-07-24 15:24:00|401.8|401.6|401.8|401.6|401.8|401.6|401.7|401.5|24
1753370650000|2025-07-24 15:24:10|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|0
1753370670000|2025-07-24 15:24:30|401.8|401.6|401.7|401.5|401.8|401.6|401.7|401.5|0
1753370680000|2025-07-24 15:24:40|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|0
1753370690000|2025-07-24 15:24:50|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|0
1753370700000|2025-07-24 15:25:00|401.6|401.4|401.7|401.5|401.7|401.5|401.6|401.4|1185
1753370710000|2025-07-24 15:25:10|401.6|401.4|401.7|401.5|401.7|401.5|401.6|401.4|680
1753370720000|2025-07-24 15:25:20|401.8|401.6|401.9|401.7|401.9|401.7|401.7|401.5|2781
1753370730000|2025-07-24 15:25:30|401.8|401.6|401.9|401.7|401.9|401.7|401.8|401.6|1278
1753370740000|2025-07-24 15:25:40|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|0
1753370750000|2025-07-24 15:25:50|401.9|401.7|401.8|401.6|401.9|401.7|401.8|401.6|1001
1753370760000|2025-07-24 15:26:00|401.9|401.7|401.9|401.7|401.9|401.7|401.8|401.6|0
1753370770000|2025-07-24 15:26:10|401.8|401.6|401.8|401.6|401.8|401.6|401.7|401.5|2273
1753370790000|2025-07-24 15:26:30|401.7|401.5|401.8|401.6|401.8|401.6|401.7|401.5|0
1753370800000|2025-07-24 15:26:40|401.7|401.5|401.7|401.5|401.8|401.6|401.7|401.5|953
1753370810000|2025-07-24 15:26:50|401.8|401.6|401.7|401.5|401.8|401.6|401.6|401.4|573
1753370820000|2025-07-24 15:27:00|401.6|401.4|401.7|401.5|401.7|401.5|401.6|401.4|0
1753370830000|2025-07-24 15:27:10|401.6|401.4|401.6|401.4|401.7|401.5|401.6|401.4|0
1753370840000|2025-07-24 15:27:20|401.7|401.5|401.7|401.5|401.7|401.5|401.6|401.4|0
1753370850000|2025-07-24 15:27:30|401.6|401.4|401.6|401.4|401.7|401.5|401.6|401.4|672
1753370860000|2025-07-24 15:27:40|401.7|401.5|401.8|401.6|401.8|401.6|401.6|401.4|0
1753370880000|2025-07-24 15:28:00|401.7|401.5|401.7|401.5|401.8|401.6|401.7|401.5|4298
1753370890000|2025-07-24 15:28:10|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|0
1753370900000|2025-07-24 15:28:20|401.9|401.7|401.8|401.6|401.9|401.7|401.8|401.6|0
1753370910000|2025-07-24 15:28:30|401.9|401.7|401.8|401.6|401.9|401.7|401.8|401.6|650
1753370920000|2025-07-24 15:28:40|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|0
1753370930000|2025-07-24 15:28:50|401.8|401.6|401.9|401.7|401.9|401.7|401.8|401.6|2658
1753370940000|2025-07-24 15:29:00|401.8|401.6|401.8|401.6|401.8|401.6|401.7|401.5|426
1753370950000|2025-07-24 15:29:10|401.7|401.5|401.8|401.5|401.8|401.5|401.7|401.5|0
1753370960000|2025-07-24 15:29:20|401.9|401.6|401.8|401.5|401.9|401.6|401.8|401.5|0
1753370970000|2025-07-24 15:29:30|||||||||2879
1753370980000|2025-07-24 15:29:40|401.9|401.6|401.9|401.6|401.9|401.6|401.9|401.6|199
1753370990000|2025-07-24 15:29:50|401.8|401.5|401.8|401.6|401.8|401.6|401.6|401.4|1516
1753426810000|2025-07-25 07:00:10|395.6|395.1|395.6|395.1|395.7|395.1|395.6|395.1|1236
1753426820000|2025-07-25 07:00:20|395.7|395|395.4|395|395.7|395|395.4|395|1243
1753426830000|2025-07-25 07:00:30|395.5|395.1|395.5|395.1|395.6|395.1|395.5|395.1|0
1753426840000|2025-07-25 07:00:40|395.4|395|395.4|395|395.4|395|395.4|395|856
1753426870000|2025-07-25 07:01:10|395.3|394.8|395.3|394.8|395.3|394.8|395.3|394.8|0
1753426880000|2025-07-25 07:01:20||394.9||394.9||394.9||394.9|0
1753426920000|2025-07-25 07:02:00|395|394.5|395|394.7|395|394.7|395|394.5|0
1753426940000|2025-07-25 07:02:20|395.1|394.9|395.2|394.9|395.2|394.9|395.1|394.9|299
1753426950000|2025-07-25 07:02:30||394.8||394.8||394.8||394.8|0
1753426970000|2025-07-25 07:02:50||395||395||395||395|0
1753426980000|2025-07-25 07:03:00|395.1|394.7|395.2|394.8|395.2|395|395.1|394.7|1350
1753427000000|2025-07-25 07:03:20|395.1|395|395|394.7|395.1|395|395|394.7|1150
1753427010000|2025-07-25 07:03:30|||||||||50
1753427020000|2025-07-25 07:03:40|394.9|394.6|394.9|394.6|394.9|394.6|394.9|394.6|277
1753427030000|2025-07-25 07:03:50||394.5||394.5||394.5||394.5|0
1753427040000|2025-07-25 07:04:00|394.7|394.3|394.6|394.2|394.7|394.3|394.6|394.2|0
1753427050000|2025-07-25 07:04:10|394.5|394.1|394.5|394.1|394.5|394.1|394.5|394.1|0
1753427060000|2025-07-25 07:04:20|394.8|394.2|394.8|394.4|394.8|394.4|394.8|394.2|1500
1753427070000|2025-07-25 07:04:30||394.5||394.5||394.5||394.4|0
1753427090000|2025-07-25 07:04:50|394.9|394.6|394.9|394.6|394.9|394.6|394.9|394.6|150
1753427100000|2025-07-25 07:05:00||394.5||394.5||394.5||394.5|0
1753427110000|2025-07-25 07:05:10|394.7|394.6|394.7|394.4|394.7|394.7|394.7|394.4|0
1753427120000|2025-07-25 07:05:20|394.8|394.5|394.8|394.5|394.8|394.5|394.8|394.5|0
1753427130000|2025-07-25 07:05:30||394.4||394.5||394.5||394.4|0
1753427140000|2025-07-25 07:05:40|394.9||394.9||394.9||394.9||0
1753427150000|2025-07-25 07:05:50|394.8||394.9||394.9||394.8||0
1753427160000|2025-07-25 07:06:00|394.8|394.7|395.2|394.9|395.2|394.9|394.8|394.7|150
1753427170000|2025-07-25 07:06:10|395.4|395.2|395.3|395.1|395.4|395.2|395.3|395.1|0
1753427180000|2025-07-25 07:06:20|395.2|394.8|394.8|394.7|395.2|394.8|394.8|394.6|5451
1753427190000|2025-07-25 07:06:30|394.9|394.6|394.8|394.6|394.9|394.6|394.8|394.6|2773
1753427200000|2025-07-25 07:06:40|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|0
1753427220000|2025-07-25 07:07:00|395.1|395|395.2|395|395.2|395|395.1|395|292
1753427230000|2025-07-25 07:07:10|395.3|395.1|395.4|395.1|395.4|395.1|395.3|395.1|562
1753427250000|2025-07-25 07:07:30||395.2||395.2||395.2||395.2|0
1753427260000|2025-07-25 07:07:40|395.5||395.5||395.5||395.5||0
1753427270000|2025-07-25 07:07:50|395.3|395.3|395.3|395|395.3|395.3|395.3|395|2121
1753427300000|2025-07-25 07:08:20|395.4|395.1|395.4|395.1|395.4|395.1|395.4|395.1|0
1753427310000|2025-07-25 07:08:30||395.2||395.2||395.2||395.2|0
1753427330000|2025-07-25 07:08:50|395.3|395.1|395.3|395|395.3|395.1|395.3|395|5069
1753427360000|2025-07-25 07:09:20|394.8|394.6|394.7|394.5|394.9|394.7|394.7|394.5|4841
1753427370000|2025-07-25 07:09:30|394.9|394.6|394.9|394.7|394.9|394.7|394.9|394.6|0
1753427390000|2025-07-25 07:09:50|395|394.9|395.1|395|395.1|395|395|394.9|2078
1753427400000|2025-07-25 07:10:00|||||||||150
1753427410000|2025-07-25 07:10:10|395.2||395.3||395.3||395.2||0
1753427420000|2025-07-25 07:10:20||395.1||395.1||395.1||395.1|0
1753427430000|2025-07-25 07:10:30|395.2|394.9|395.3|395|395.3|395|395.2|394.9|4688
1753427440000|2025-07-25 07:10:40||395.1||395||395.1||395|2029
1753427460000|2025-07-25 07:11:00||395.1||395.1||395.1||395.1|0
1753427470000|2025-07-25 07:11:10|395.5|395.3|395.4|395.1|395.5|395.3|395.4|395.1|1284
1753427480000|2025-07-25 07:11:20|395.5|395.2|395.5|395.2|395.5|395.2|395.5|395.2|0
1753427500000|2025-07-25 07:11:40|395.4|395.1|395.4|395.2|395.4|395.2|395.4|395.1|5967
1753427510000|2025-07-25 07:11:50|395.6|395.3|395.5|395.3|395.6|395.3|395.5|395.3|0
1753427530000|2025-07-25 07:12:10||395.4||395.3||395.4||395.3|0
1753427540000|2025-07-25 07:12:20|395.6||395.6||395.6||395.6||31
1753427550000|2025-07-25 07:12:30||395.4||395.4||395.4||395.4|0
1753427560000|2025-07-25 07:12:40|395.8|395.5|395.8|395.5|395.8|395.5|395.8|395.5|0
1753427580000|2025-07-25 07:13:00||395.6||395.6||395.6||395.6|3021
1753427610000|2025-07-25 07:13:30|395.7||395.8||395.8||395.7||586
1753427640000|2025-07-25 07:14:00|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|353
1753427650000|2025-07-25 07:14:10||395.8||395.8||395.8||395.7|190
1753427670000|2025-07-25 07:14:30|396|395.9|395.9|395.8|396|395.9|395.9|395.8|2479
1753427680000|2025-07-25 07:14:40|395.8|395.7|395.7|395.6|395.8|395.7|395.7|395.6|150
1753427690000|2025-07-25 07:14:50|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|962
1753427700000|2025-07-25 07:15:00|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|1494
1753427720000|2025-07-25 07:15:20|395.5|395.4|395.5|395.3|395.5|395.4|395.5|395.3|0
1753427750000|2025-07-25 07:15:50||395.4||395.4||395.4||395.4|1369
1753427780000|2025-07-25 07:16:20|||||||||50
1753427810000|2025-07-25 07:16:50|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1753427820000|2025-07-25 07:17:00|395.7|395.6|395.8|395.7|395.9|395.8|395.7|395.6|1768
1753427830000|2025-07-25 07:17:10|395.9||395.9||395.9||395.9||0
1753427840000|2025-07-25 07:17:20|395.8||395.8||395.8||395.8||0
1753427850000|2025-07-25 07:17:30|395.9||395.8||395.9||395.8||0
1753427860000|2025-07-25 07:17:40|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|150
1753427880000|2025-07-25 07:18:00|395.6|395.5|395.6|395.5|395.7|395.5|395.6|395.5|9824
1753427890000|2025-07-25 07:18:10|395.7||395.7||395.7||395.7||0
1753427900000|2025-07-25 07:18:20|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|1620
1753427930000|2025-07-25 07:18:50|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|0
1753427990000|2025-07-25 07:19:50|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|150
1753428010000|2025-07-25 07:20:10|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|52
1753428020000|2025-07-25 07:20:20||395.8||395.7||395.8||395.7|262
1753428030000|2025-07-25 07:20:30|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|612
1753428060000|2025-07-25 07:21:00|395.7|395.6|395.6|395.5|395.7|395.6|395.6|395.5|500
1753428090000|2025-07-25 07:21:30|395.7||395.7||395.7||395.7||0
1753428130000|2025-07-25 07:22:10|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|0
1753428190000|2025-07-25 07:23:10|395.7||395.8||395.8||395.7||0
1753428210000|2025-07-25 07:23:30|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|519
1753428230000|2025-07-25 07:23:50|395.8||395.9||395.9||395.8||1899
1753428240000|2025-07-25 07:24:00|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|1744
1753428250000|2025-07-25 07:24:10|395.7||395.8||395.8||395.7||0
1753428280000|2025-07-25 07:24:40||395.7||395.7||395.7||395.7|0
1753428300000|2025-07-25 07:25:00|395.9|395.6|395.8|395.6|395.9|395.6|395.7|395.6|2366
1753428340000|2025-07-25 07:25:40|396|395.9|396.1|396|396.1|396|396|395.9|1859
1753428350000|2025-07-25 07:25:50|||||||||31
1753428360000|2025-07-25 07:26:00|396.2|396.1|396.3|396.1|396.3|396.1|396.2|396.1|0
1753428380000|2025-07-25 07:26:20|||||||||1501
1753428430000|2025-07-25 07:27:10|396.5|396.3|396.6|396.5|396.6|396.5|396.5|396.3|1060
1753428520000|2025-07-25 07:28:40|396.7|396.6|396.7|396.5|396.7|396.6|396.7|396.5|1151
1753428530000|2025-07-25 07:28:50||396.6||396.5||396.6||396.5|570
1753428550000|2025-07-25 07:29:10|396.6||396.6||396.6||396.6||298
1753428610000|2025-07-25 07:30:10|396.7||396.6||396.7||396.6||0
1753428620000|2025-07-25 07:30:20|396.5|396.4|396.5|396.3|396.5|396.4|396.5|396.3|175
1753428630000|2025-07-25 07:30:30|396.4||396.4||396.5||396.4||2809
1753428660000|2025-07-25 07:31:00|396.3|396.2|396.4|396.3|396.4|396.3|396.3|396.2|1651
1753428670000|2025-07-25 07:31:10|396.5|396.4|396.6|396.5|396.6|396.5|396.5|396.4|3359
1753428680000|2025-07-25 07:31:20||396.4||396.4||396.4||396.4|0
1753428690000|2025-07-25 07:31:30||396.5||396.4||396.5||396.4|1019
1753428700000|2025-07-25 07:31:40|396.4|396.2|396.3|396.1|396.4|396.2|396.2|396.1|3816
1753428720000|2025-07-25 07:32:00|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|0
1753428750000|2025-07-25 07:32:30|396.5|396.3|396.5|396.4|396.5|396.4|396.5|396.3|0
1753428760000|2025-07-25 07:32:40|396.6||396.6||396.6||396.6||0
1753428790000|2025-07-25 07:33:10|396.5||396.5||396.5||396.5||0
1753428800000|2025-07-25 07:33:20|396.6||396.5||396.6||396.5||0
1753428820000|2025-07-25 07:33:40|396.6||396.6||396.6||396.6||0
1753428830000|2025-07-25 07:33:50|396.5||396.5||396.5||396.5||0
1753428840000|2025-07-25 07:34:00||396.3||396.3||396.3||396.3|0
1753428850000|2025-07-25 07:34:10|396.4|396.2|396.3|396.1|396.4|396.2|396.3|396.1|1073
1753428920000|2025-07-25 07:35:20|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|1877
1753428930000|2025-07-25 07:35:30||396.3||396.3||396.3||396.3|0
1753428950000|2025-07-25 07:35:50|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|150
1753428960000|2025-07-25 07:36:00||396.3||396.3||396.3||396.3|389
1753428980000|2025-07-25 07:36:20||396.4||396.4||396.4||396.4|829
1753429000000|2025-07-25 07:36:40|396.4|396.3|396.5|396.4|396.5|396.4|396.4|396.3|3360
1753429040000|2025-07-25 07:37:20||396.3||396.3||396.3||396.3|1877
1753429050000|2025-07-25 07:37:30|396.4||396.4||396.4||396.4||0
1753429070000|2025-07-25 07:37:50|396.5||396.4||396.5||396.4||0
1753429080000|2025-07-25 07:38:00|396.5||396.5||396.5||396.5||0
1753429090000|2025-07-25 07:38:10|396.4||396.4||396.4||396.4||0
1753429100000|2025-07-25 07:38:20|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|5472
1753429110000|2025-07-25 07:38:30|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|1327
1753429120000|2025-07-25 07:38:40|396.1|396|396.1|396|396.1|396|396.1|396|0
1753429160000|2025-07-25 07:39:20|396.2||396.1||396.2||396.1||296
1753429210000|2025-07-25 07:40:10|396|395.9|396|395.8|396|395.9|395.9|395.8|509
1753429220000|2025-07-25 07:40:20||395.9||395.9||395.9||395.9|0
1753429230000|2025-07-25 07:40:30|396.1||396.1||396.1||396.1||0
1753429240000|2025-07-25 07:40:40|396|396|396.1|396|396.1|396|396|396|2568
1753429250000|2025-07-25 07:40:50|||||||||530
1753429270000|2025-07-25 07:41:10|395.9|395.8|395.8|395.7|395.9|395.8|395.8|395.7|1118
1753429280000|2025-07-25 07:41:20|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|507
1753429290000|2025-07-25 07:41:30|395.8||395.8||395.8||395.8||0
1753429300000|2025-07-25 07:41:40||395.7||395.7||395.7||395.7|0
1753429380000|2025-07-25 07:43:00|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|2892
1753429390000|2025-07-25 07:43:10|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|1298
1753429440000|2025-07-25 07:44:00|396|395.8|396|395.9|396|395.9|396|395.8|1697
1753429450000|2025-07-25 07:44:10|396.1|396|396.1|395.9|396.1|396|396.1|395.9|0
1753429460000|2025-07-25 07:44:20||396||395.9||396||395.9|0
1753429480000|2025-07-25 07:44:40||396||396||396||396|270
1753429490000|2025-07-25 07:44:50|396.2|396.1|396.1|396|396.2|396.1|396.1|396|1219
1753429500000|2025-07-25 07:45:00|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|915
1753429520000|2025-07-25 07:45:20|396.1|396|396.1|396|396.1|396|396.1|396|0
1753429530000|2025-07-25 07:45:30|396|395.9|396|395.9|396|395.9|396|395.9|0
1753429560000|2025-07-25 07:46:00|||||||||792
1753429570000|2025-07-25 07:46:10|396.1|396|396.1|396|396.1|396|396.1|396|10
1753429590000|2025-07-25 07:46:30|396|395.8|396|395.8|396|395.8|396|395.8|1406
1753429610000|2025-07-25 07:46:50|395.9||396||396||395.9||0
1753429620000|2025-07-25 07:47:00|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|0
1753429630000|2025-07-25 07:47:10|396.2|396|396.2|396|396.2|396|396.2|396|0
1753429640000|2025-07-25 07:47:20|396.1||396.2||396.2||396.1||828
1753429670000|2025-07-25 07:47:50|396.1||396.1||396.1||396.1||0
1753429680000|2025-07-25 07:48:00||395.9||395.9||395.9||395.9|4656
1753429690000|2025-07-25 07:48:10|396||396||396||396||0
1753429700000|2025-07-25 07:48:20|396.1||396.1||396.1||396.1||250
1753429710000|2025-07-25 07:48:30|396||396||396||396||0
1753429720000|2025-07-25 07:48:40||395.8||395.8||395.8||395.8|4375
1753429740000|2025-07-25 07:49:00|||||||||750
1753429760000|2025-07-25 07:49:20|395.9||395.9||395.9||395.9||0
1753429770000|2025-07-25 07:49:30|396|395.9|396|395.9|396|395.9|396|395.9|836
1753429780000|2025-07-25 07:49:40|396.1||396.1||396.1||396.1||3652
1753429800000|2025-07-25 07:50:00|396||396||396||396||869
1753429830000|2025-07-25 07:50:30|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|3593
1753429870000|2025-07-25 07:51:10|396||396||396||396||0
1753429900000|2025-07-25 07:51:40|395.9||396||396||395.9||0
1753429930000|2025-07-25 07:52:10|395.9|395.9|395.9|395.8|395.9|395.9|395.9|395.8|0
1753429950000|2025-07-25 07:52:30||395.7||395.7||395.7||395.7|150
1753429980000|2025-07-25 07:53:00|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|0
1753429990000|2025-07-25 07:53:10||395.7||395.7||395.7||395.7|1284
1753430000000|2025-07-25 07:53:20||395.6||395.6||395.6||395.6|2699
1753430020000|2025-07-25 07:53:40|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|1812
1753430030000|2025-07-25 07:53:50|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|743
1753430040000|2025-07-25 07:54:00|395.5||395.5||395.5||395.5||331
1753430080000|2025-07-25 07:54:40||395.3||395.3||395.3||395.3|1180
1753430090000|2025-07-25 07:54:50|395.4||395.5||395.5||395.4||0
1753430100000|2025-07-25 07:55:00|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1753430120000|2025-07-25 07:55:20|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|1905
1753430130000|2025-07-25 07:55:30|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1753430150000|2025-07-25 07:55:50|||||||||50
1753430190000|2025-07-25 07:56:30|395.4||395.4||395.4||395.4||1026
1753430200000|2025-07-25 07:56:40||395.3||395.3||395.3||395.3|0
1753430250000|2025-07-25 07:57:30|395.3|395.2|395.4|395.2|395.4|395.2|395.3|395.2|3446
1753430260000|2025-07-25 07:57:40|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|0
1753430280000|2025-07-25 07:58:00||395||395||395.1||395|0
1753430320000|2025-07-25 07:58:40||395.1||395.1||395.1||395.1|0
1753430400000|2025-07-25 08:00:00|395.3||395.3||395.3||395.3||0
1753430410000|2025-07-25 08:00:10|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|0
1753430520000|2025-07-25 08:02:00|395.5|395.4|395.4|395.3|395.5|395.4|395.4|395.3|3018
1753430540000|2025-07-25 08:02:20|395.3|395.2|395.2|395.1|395.3|395.2|395.2|395.1|5252
1753430570000|2025-07-25 08:02:50|395.1|395|395.1|395|395.1|395|395.1|395|105
1753430610000|2025-07-25 08:03:30|395|394.9|395|394.9|395|394.9|395|394.9|2786
1753430630000|2025-07-25 08:03:50|395.1|395|395|394.9|395.1|395|395|394.9|2532
1753430670000|2025-07-25 08:04:30|395.1||395||395.1||395||2614
1753430680000|2025-07-25 08:04:40|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|5442
1753430700000|2025-07-25 08:05:00|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|2066
1753430710000|2025-07-25 08:05:10|394.9||394.9||394.9||394.9||150
1753430720000|2025-07-25 08:05:20|395|394.8|395.1|394.9|395.1|394.9|395|394.8|2892
1753430730000|2025-07-25 08:05:30|395||395||395||395||825
1753430760000|2025-07-25 08:06:00|395.1||395.1||395.1||395.1||150
1753430790000|2025-07-25 08:06:30|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|3360
1753430860000|2025-07-25 08:07:40|||||||||3158
1753430940000|2025-07-25 08:09:00|395.1|395|395.1|394.9|395.1|395|395.1|394.9|2892
1753430960000|2025-07-25 08:09:20|395|394.8|394.9|394.8|395|394.8|394.9|394.8|2463
1753430990000|2025-07-25 08:09:50|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|1335
1753431000000|2025-07-25 08:10:00|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|656
1753431010000|2025-07-25 08:10:10|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|2934
1753431060000|2025-07-25 08:11:00|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|150
1753431090000|2025-07-25 08:11:30|395|394.9|395.1|395|395.1|395|395|394.9|0
1753431130000|2025-07-25 08:12:10|||||||||30
1753431140000|2025-07-25 08:12:20|395|394.9|395|394.9|395|394.9|395|394.9|4374
1753431150000|2025-07-25 08:12:30|395.1||395.1||395.1||395.1||0
1753431160000|2025-07-25 08:12:40|395||395||395||395||0
1753431170000|2025-07-25 08:12:50|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|1486
1753431240000|2025-07-25 08:14:00|||||||||120
1753431310000|2025-07-25 08:15:10|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|4786
1753431350000|2025-07-25 08:15:50|||||||||2494
1753431370000|2025-07-25 08:16:10|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|2270
1753431390000|2025-07-25 08:16:30|395|394.9|395|394.9|395|394.9|395|394.9|200
1753431400000|2025-07-25 08:16:40|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|2207
1753431410000|2025-07-25 08:16:50|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|3615
1753431430000|2025-07-25 08:17:10|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1753431470000|2025-07-25 08:17:50|394.8|394.7|394.9|394.7|394.9|394.7|394.8|394.7|3909
1753431480000|2025-07-25 08:18:00|394.8|394.6|394.7|394.6|394.8|394.6|394.7|394.6|1242
1753431490000|2025-07-25 08:18:10|394.8||394.7||394.8||394.7||5000
1753431510000|2025-07-25 08:18:30|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|5504
1753431520000|2025-07-25 08:18:40|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|884
1753431530000|2025-07-25 08:18:50|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|2206
1753431550000|2025-07-25 08:19:10|394.6||394.6||394.6||394.6||0
1753431570000|2025-07-25 08:19:30|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|100
1753431580000|2025-07-25 08:19:40||394.3||394.3||394.3||394.3|1398
1753431610000|2025-07-25 08:20:10||394.4||394.4||394.4||394.4|2000
1753431660000|2025-07-25 08:21:00||394.3||394.3||394.3||394.3|3305
1753431690000|2025-07-25 08:21:30|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|2001
1753431700000|2025-07-25 08:21:40|394.5|394.5|394.5|394.4|394.5|394.5|394.5|394.4|0
1753431720000|2025-07-25 08:22:00||394.3||394.3||394.3||394.3|1680
1753431750000|2025-07-25 08:22:30|||||||||100
1753431790000|2025-07-25 08:23:10|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|4299
1753431820000|2025-07-25 08:23:40|394.3||394.4||394.4||394.3||0
1753431830000|2025-07-25 08:23:50|394.3|394|394|393.9|394.3|394|394|393.9|100
1753431840000|2025-07-25 08:24:00|394.1|393.8|394.1|393.9|394.1|393.9|394|393.8|2420
1753431860000|2025-07-25 08:24:20|394|393.8|393.9|393.8|394|393.8|393.9|393.8|1232
1753431870000|2025-07-25 08:24:30||393.7||393.7||393.7||393.7|1052
1753431900000|2025-07-25 08:25:00|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|1379
1753431910000|2025-07-25 08:25:10|393.7||393.7||393.7||393.7||0
1753431930000|2025-07-25 08:25:30|||||||||2000
1753431940000|2025-07-25 08:25:40|||||||||2544
1753431990000|2025-07-25 08:26:30|||||||||5
1753432010000|2025-07-25 08:26:50|393.8|393.7|394|393.9|394|393.9|393.8|393.7|483
1753432020000|2025-07-25 08:27:00|394.1||394.1||394.1||394.1||0
1753432060000|2025-07-25 08:27:40|394|393.7|393.9|393.7|394|393.7|393.9|393.7|0
1753432080000|2025-07-25 08:28:00||393.8||393.8||393.8||393.8|0
1753432090000|2025-07-25 08:28:10|||||||||400
1753432130000|2025-07-25 08:28:50|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|5471
1753432170000|2025-07-25 08:29:30|393.9|393.5|393.5|393.4|393.9|393.5|393.5|393.3|4654
1753432190000|2025-07-25 08:29:50|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1753432210000|2025-07-25 08:30:10|393.8|393.6|393.7|393.6|393.8|393.6|393.7|393.6|2542
1753432290000|2025-07-25 08:31:30|393.8|393.7|393.9|393.7|393.9|393.7|393.8|393.7|583
1753432300000|2025-07-25 08:31:40||393.8||393.8||393.8||393.8|0
1753432340000|2025-07-25 08:32:20|||||||||5288
1753432370000|2025-07-25 08:32:50|394.1|394|394.1|394|394.1|394|394.1|394|0
1753432400000|2025-07-25 08:33:20|394|393.9|394|393.8|394|393.9|393.9|393.8|1970
1753432410000|2025-07-25 08:33:30|393.9||394||394||393.9||0
1753432430000|2025-07-25 08:33:50|393.9||393.9||393.9||393.9||0
1753432450000|2025-07-25 08:34:10|||||||||1000
1753432460000|2025-07-25 08:34:20|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|3087
1753432480000|2025-07-25 08:34:40|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|2500
1753432520000|2025-07-25 08:35:20|393.6|393.5|393.7|393.6|393.7|393.6|393.6|393.5|5435
1753432540000|2025-07-25 08:35:40||393.5||393.5||393.5||393.5|1497
1753432560000|2025-07-25 08:36:00||393.6||393.6||393.6||393.6|0
1753432580000|2025-07-25 08:36:20|||||||||1752
1753432650000|2025-07-25 08:37:30|||||||||1029
1753432680000|2025-07-25 08:38:00|393.8|393.7|393.9|393.7|393.9|393.7|393.8|393.7|3484
1753432720000|2025-07-25 08:38:40|||||||||1337
1753432730000|2025-07-25 08:38:50|393.8||393.8||393.9||393.8||1076
1753432740000|2025-07-25 08:39:00||393.6||393.6||393.6||393.6|0
1753432750000|2025-07-25 08:39:10|||||||||1229
1753432770000|2025-07-25 08:39:30|393.9|393.7|393.8|393.7|393.9|393.8|393.8|393.7|1332
1753432780000|2025-07-25 08:39:40|393.7|393.6|393.6|393.5|393.7|393.6|393.6|393.5|1211
1753432790000|2025-07-25 08:39:50|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1753432820000|2025-07-25 08:40:20|393.6|393.5|393.5|393.3|393.6|393.5|393.5|393.3|2711
1753432830000|2025-07-25 08:40:30|393.4||393.4||393.4||393.4||1016
1753432840000|2025-07-25 08:40:40|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|0
1753432850000|2025-07-25 08:40:50||393.5||393.5||393.5||393.5|0
1753432870000|2025-07-25 08:41:10|393.8|393.6|393.7|393.6|393.8|393.6|393.7|393.6|150
1753432880000|2025-07-25 08:41:20|393.8||393.8||393.8||393.8||0
1753432890000|2025-07-25 08:41:30||393.7||393.7||393.7||393.7|1059
1753432910000|2025-07-25 08:41:50|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|806
1753432920000|2025-07-25 08:42:00|394|393.9|394|393.8|394|393.9|394|393.8|1906
1753432930000|2025-07-25 08:42:10|393.9||393.9||393.9||393.9||0
1753432940000|2025-07-25 08:42:20|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|724
1753433000000|2025-07-25 08:43:20|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|522
1753433010000|2025-07-25 08:43:30|||||||||39
1753433040000|2025-07-25 08:44:00|394|393.9|393.9|393.8|394|393.9|393.8|393.7|274
1753433070000|2025-07-25 08:44:30|394||394||394||394||9466
1753433090000|2025-07-25 08:44:50|394.1|394|394.1|393.9|394.1|394|394.1|393.9|150
1753433210000|2025-07-25 08:46:50|394|393.8|393.9|393.8|394|393.8|393.9|393.8|5728
1753433220000|2025-07-25 08:47:00|394||394||394||394||0
1753433230000|2025-07-25 08:47:10|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|0
1753433270000|2025-07-25 08:47:50||394||394||394||394|10
1753433280000|2025-07-25 08:48:00|||||||||576
1753433300000|2025-07-25 08:48:20|394|393.9|394|393.9|394|393.9|394|393.9|2296
1753433340000|2025-07-25 08:49:00|||||||||1423
1753433360000|2025-07-25 08:49:20|||||||||500
1753433400000|2025-07-25 08:50:00|394.1|394|394.1|394|394.1|394|394.1|394|1491
1753433440000|2025-07-25 08:50:40|394|393.9|394.1|393.9|394.1|393.9|394|393.9|3238
1753433460000|2025-07-25 08:51:00|||||||||1591
1753433470000|2025-07-25 08:51:10||394||394||394||394|0
1753433520000|2025-07-25 08:52:00|||||||||1019
1753433530000|2025-07-25 08:52:10|394|393.9|394|393.9|394|393.9|394|393.9|1031
1753433540000|2025-07-25 08:52:20|394.1|394|394.1|394|394.1|394|394.1|394|20
1753433580000|2025-07-25 08:53:00||393.9||393.9||393.9||393.9|3699
1753433670000|2025-07-25 08:54:30|394.2|394|394.3|394.2|394.3|394.2|394.2|394|0
1753433760000|2025-07-25 08:56:00|394.2|394|394.2|394.1|394.2|394.1|394.2|394|1300
1753433770000|2025-07-25 08:56:10|||||||||3137
1753433790000|2025-07-25 08:56:30|394.3||394.2||394.3||394.2||0
1753433800000|2025-07-25 08:56:40|394.3|394.2|394.4|394.3|394.4|394.3|394.3|394.2|3791
1753433820000|2025-07-25 08:57:00|394.5||394.5||394.5||394.5||0
1753433880000|2025-07-25 08:58:00||394.4||394.3||394.4||394.3|1287
1753433900000|2025-07-25 08:58:20||394.4||394.4||394.4||394.4|0
1753433920000|2025-07-25 08:58:40||394.3||394.3||394.3||394.3|0
1753433960000|2025-07-25 08:59:20|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|522
1753433970000|2025-07-25 08:59:30|394.4||394.4||394.4||394.4||0
1753434000000|2025-07-25 09:00:00||394.3||394.3||394.3||394.2|2712
1753434010000|2025-07-25 09:00:10|394.5||394.5||394.5||394.5||150
1753434040000|2025-07-25 09:00:40||394.4||394.4||394.4||394.4|83
1753434090000|2025-07-25 09:01:30|||||||||500
1753434100000|2025-07-25 09:01:40|||||||||800
1753434130000|2025-07-25 09:02:10|||||||||62
1753434140000|2025-07-25 09:02:20|||||||||2236
1753434220000|2025-07-25 09:03:40|394.6|394.5|394.5|394.4|394.6|394.5|394.5|394.4|1213
1753434250000|2025-07-25 09:04:10|394.6||394.6||394.6||394.6||1250
1753434320000|2025-07-25 09:05:20||394.5||394.5||394.5||394.5|0
1753434330000|2025-07-25 09:05:30|||||||||430
1753434420000|2025-07-25 09:07:00||394.4||394.4||394.4||394.4|2020
1753434430000|2025-07-25 09:07:10|394.5||394.6||394.6||394.5||2535
1753434450000|2025-07-25 09:07:30||394.5||394.5||394.5||394.5|0
1753434490000|2025-07-25 09:08:10|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|0
1753434520000|2025-07-25 09:08:40|||||||||800
1753434570000|2025-07-25 09:09:30||394.5||394.5||394.6||394.5|1506
1753434600000|2025-07-25 09:10:00|394.6|394.4|394.5|394.4|394.6|394.4|394.5|394.4|0
1753434610000|2025-07-25 09:10:10|||||||||1000
1753434620000|2025-07-25 09:10:20|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|0
1753434640000|2025-07-25 09:10:40|394.5|394.4|394.4|394.3|394.5|394.4|394.4|394.3|2712
1753434650000|2025-07-25 09:10:50|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|540
1753434660000|2025-07-25 09:11:00|394.6||394.6||394.6||394.6||0
1753434720000|2025-07-25 09:12:00|394.5||394.6||394.6||394.5||0
1753434730000|2025-07-25 09:12:10||394.5||394.5||394.5||394.5|1000
1753434740000|2025-07-25 09:12:20|394.7||394.7||394.7||394.7||2289
1753434850000|2025-07-25 09:14:10||394.6||394.6||394.6||394.6|0
1753434860000|2025-07-25 09:14:20|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|396
1753434900000|2025-07-25 09:15:00|||||||||4693
1753434920000|2025-07-25 09:15:20|394.7|394.6|394.8|394.6|394.8|394.6|394.7|394.6|150
1753434990000|2025-07-25 09:16:30|394.7||394.7||394.7||394.7||0
1753435000000|2025-07-25 09:16:40|||||||||800
1753435040000|2025-07-25 09:17:20|394.8|394.7|394.7|394.6|394.8|394.7|394.7|394.6|179
1753435050000|2025-07-25 09:17:30|394.8||394.8||394.8||394.8||146
1753435060000|2025-07-25 09:17:40|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1753435080000|2025-07-25 09:18:00|395|394.9|395.1|394.9|395.1|394.9|395|394.9|1024
1753435090000|2025-07-25 09:18:10||395||395||395||395|0
1753435120000|2025-07-25 09:18:40|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|812
1753435160000|2025-07-25 09:19:20||395||395||395||395|725
1753435190000|2025-07-25 09:19:50||395.1||395.1||395.1||395.1|0
1753435200000|2025-07-25 09:20:00|395.1|395|395.1|395|395.1|395|395.1|395|0
1753435250000|2025-07-25 09:20:50|||||||||2535
1753435270000|2025-07-25 09:21:10|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1753435390000|2025-07-25 09:23:10|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|0
1753435430000|2025-07-25 09:23:50|395.3|395.2|395.1|395|395.3|395.2|395.1|395|1349
1753435450000|2025-07-25 09:24:10|||||||||100
1753435510000|2025-07-25 09:25:10|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|3932
1753435590000|2025-07-25 09:26:30|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1753435610000|2025-07-25 09:26:50|395.2|395|395.2|395|395.2|395|395.2|395|1031
1753435640000|2025-07-25 09:27:20|395.1||395.1||395.1||395.1||0
1753435680000|2025-07-25 09:28:00|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|580
1753435720000|2025-07-25 09:28:40|||||||||878
1753435790000|2025-07-25 09:29:50|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1753435920000|2025-07-25 09:32:00|395.2|395.1|395.3|395.1|395.3|395.2|395.2|395.1|2734
1753435980000|2025-07-25 09:33:00||395.2||395.2||395.2||395.2|0
1753436000000|2025-07-25 09:33:20|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|3467
1753436020000|2025-07-25 09:33:40|395.3||395.3||395.3||395.3||3069
1753436120000|2025-07-25 09:35:20|395.2|395|395.2|395.1|395.2|395.1|395.2|395|2338
1753436190000|2025-07-25 09:36:30|395.1|395|395.1|395|395.1|395|395.1|395|4386
1753436230000|2025-07-25 09:37:10|395|394.8|395|394.9|395|394.9|395|394.8|1850
1753436300000|2025-07-25 09:38:20|||||||||2030
1753436350000|2025-07-25 09:39:10|||||||||93
1753436390000|2025-07-25 09:39:50|||||||||1000
1753436400000|2025-07-25 09:40:00|||||||||2129
1753436430000|2025-07-25 09:40:30|395.1|395|395.1|395|395.1|395|395.1|395|0
1753436440000|2025-07-25 09:40:40|395|394.9|395|394.9|395|394.9|395|394.9|5820
1753436460000|2025-07-25 09:41:00|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1753436510000|2025-07-25 09:41:50|395||395||395||395||0
1753436590000|2025-07-25 09:43:10||394.9||394.9||394.9||394.9|157
1753436620000|2025-07-25 09:43:40|||||||||525
1753436630000|2025-07-25 09:43:50|||||||||2011
1753436640000|2025-07-25 09:44:00|395.1|395|395.3|395.2|395.3|395.2|395.1|395|6903
1753436660000|2025-07-25 09:44:20|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|613
1753436760000|2025-07-25 09:46:00||395.4||395.4||395.4||395.4|0
1753436790000|2025-07-25 09:46:30|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|0
1753436810000|2025-07-25 09:46:50|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|3632
1753436930000|2025-07-25 09:48:50|||||||||115
1753436970000|2025-07-25 09:49:30|||||||||2531
1753436990000|2025-07-25 09:49:50|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|3322
1753437020000|2025-07-25 09:50:20|395.3||395.3||395.3||395.3||0
1753437040000|2025-07-25 09:50:40|395.2||395.2||395.2||395.2||0
1753437090000|2025-07-25 09:51:30|||||||||506
1753437130000|2025-07-25 09:52:10|395.1|395|395.1|395|395.1|395|395.1|395|381
1753437190000|2025-07-25 09:53:10|||||||||2251
1753437200000|2025-07-25 09:53:20|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|0
1753437310000|2025-07-25 09:55:10|395.1|395|395.1|395|395.1|395|395.1|395|0
1753437380000|2025-07-25 09:56:20|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1753437390000|2025-07-25 09:56:30|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|0
1753437400000|2025-07-25 09:56:40|395.3||395.3||395.3||395.3||0
1753437420000|2025-07-25 09:57:00|395.2||395.2||395.2||395.2||607
1753437440000|2025-07-25 09:57:20|||||||||1
1753437450000|2025-07-25 09:57:30|395.3||395.3||395.3||395.3||0
1753437480000|2025-07-25 09:58:00||395.2||395.2||395.2||395.2|0
1753437490000|2025-07-25 09:58:10||395.1||395.1||395.1||395.1|3051
1753437500000|2025-07-25 09:58:20|395.2|395|395.1|394.9|395.2|395|395.1|394.9|5237
1753437560000|2025-07-25 09:59:20||395||395||395||395|0
1753437570000|2025-07-25 09:59:30|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|0
1753437580000|2025-07-25 09:59:40|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1753437600000|2025-07-25 10:00:00|395.2|395.1|395.2|395|395.2|395.1|395.1|395|4009
1753437610000|2025-07-25 10:00:10|395.1||395.1||395.1||395.1||0
1753437620000|2025-07-25 10:00:20|||||||||4895
1753437900000|2025-07-25 10:05:00|||||||||865
1753437970000|2025-07-25 10:06:10|395|394.9|394.9|394.8|395|394.9|394.9|394.8|1299
1753438260000|2025-07-25 10:11:00|394.8|394.6|394.7|394.6|394.8|394.6|394.7|394.6|2739
1753438280000|2025-07-25 10:11:20||394.5||394.5||394.5||394.5|3391
1753438350000|2025-07-25 10:12:30|394.6||394.6||394.6||394.6||0
1753438430000|2025-07-25 10:13:50|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|1896
1753438440000|2025-07-25 10:14:00|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|0
1753438450000|2025-07-25 10:14:10|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|3268
1753438570000|2025-07-25 10:16:10|||||||||2855
1753438580000|2025-07-25 10:16:20|394.4|394.3|394.4|394.2|394.4|394.3|394.4|394.2|4476
1753438620000|2025-07-25 10:17:00||394.3||394.3||394.3||394.3|0
1753438690000|2025-07-25 10:18:10|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|2695
1753438700000|2025-07-25 10:18:20|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|401
1753438720000|2025-07-25 10:18:40|394.3||394.3||394.3||394.3||18
1753438730000|2025-07-25 10:18:50|394.2|394.2|394.3|394.1|394.3|394.2|394.2|394.1|788
1753438800000|2025-07-25 10:20:00|||||||||1167
1753438840000|2025-07-25 10:20:40|394.2||394.2||394.2||394.2||0
1753438850000|2025-07-25 10:20:50|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|112
1753438860000|2025-07-25 10:21:00|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|0
1753438890000|2025-07-25 10:21:30|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|2408
1753438910000|2025-07-25 10:21:50|394.3|394.1|394.1|394|394.3|394.1|394.1|394|5093
1753438920000|2025-07-25 10:22:00|394.2||394.1||394.2||394.1||0
1753438930000|2025-07-25 10:22:10|394|393.9|394|393.8|394|393.9|394|393.8|1604
1753438950000|2025-07-25 10:22:30|393.9||393.9||393.9||393.9||0
1753438960000|2025-07-25 10:22:40|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|48
1753438980000|2025-07-25 10:23:00|393.7|393.6|393.8|393.6|393.8|393.6|393.7|393.6|1496
1753439020000|2025-07-25 10:23:40|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|15
1753439090000|2025-07-25 10:24:50||393.8||393.8||393.8||393.8|0
1753439100000|2025-07-25 10:25:00|394|393.9|394|393.9|394|393.9|394|393.9|4146
1753439150000|2025-07-25 10:25:50||393.8||393.8||393.8||393.8|5062
1753439200000|2025-07-25 10:26:40||393.9||393.9||393.9||393.9|0
1753439210000|2025-07-25 10:26:50|393.9|393.8|393.8|393.7|393.9|393.8|393.8|393.7|3272
1753439220000|2025-07-25 10:27:00|393.9|393.8|393.9|393.7|393.9|393.8|393.9|393.7|3391
1753439390000|2025-07-25 10:29:50|393.8||393.8||393.8||393.8||2221
1753439430000|2025-07-25 10:30:30|||||||||491
1753439470000|2025-07-25 10:31:10|||||||||24
1753439480000|2025-07-25 10:31:20|||||||||150
1753439520000|2025-07-25 10:32:00|393.9|393.8|394|393.9|394|393.9|393.9|393.8|56
1753439570000|2025-07-25 10:32:50||393.8||393.8||393.8||393.8|649
1753439600000|2025-07-25 10:33:20|393.9||393.9||393.9||393.9||2306
1753439620000|2025-07-25 10:33:40|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|511
1753439640000|2025-07-25 10:34:00|393.7|393.6|393.5|393.4|393.7|393.6|393.5|393.4|7588
1753439660000|2025-07-25 10:34:20||393.3||393.3||393.3||393.3|1000
1753439670000|2025-07-25 10:34:30|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|0
1753439680000|2025-07-25 10:34:40|||||||||400
1753439700000|2025-07-25 10:35:00||393.5||393.5||393.5||393.5|214
1753439730000|2025-07-25 10:35:30|393.5|393.4|393.6|393.4|393.6|393.4|393.5|393.4|2481
1753439740000|2025-07-25 10:35:40|393.5|393.5|393.6|393.5|393.6|393.5|393.5|393.5|67
1753439750000|2025-07-25 10:35:50|393.7|393.6|393.8|393.6|393.8|393.6|393.7|393.6|2646
1753439760000|2025-07-25 10:36:00|||||||||1299
1753439770000|2025-07-25 10:36:10||393.7||393.7||393.7||393.7|1183
1753439840000|2025-07-25 10:37:20|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1753439850000|2025-07-25 10:37:30|393.8|393.7|393.7|393.6|393.8|393.7|393.7|393.6|6287
1753439860000|2025-07-25 10:37:40|393.8||393.8||393.8||393.8||0
1753439870000|2025-07-25 10:37:50|393.7||393.7||393.7||393.7||0
1753439910000|2025-07-25 10:38:30|393.6|393.5|393.7|393.5|393.7|393.5|393.6|393.5|0
1753439950000|2025-07-25 10:39:10|393.6||393.6||393.6||393.6||0
1753439960000|2025-07-25 10:39:20|||||||||800
1753439970000|2025-07-25 10:39:30|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|752
1753440000000|2025-07-25 10:40:00|||||||||126
1753440020000|2025-07-25 10:40:20||393.5||393.5||393.5||393.5|1991
1753440030000|2025-07-25 10:40:30|393.6||393.6||393.6||393.6||3257
1753440120000|2025-07-25 10:42:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|1089
1753440300000|2025-07-25 10:45:00|||||||||3233
1753440320000|2025-07-25 10:45:20|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1753440410000|2025-07-25 10:46:50|||||||||2280
1753440420000|2025-07-25 10:47:00|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|960
1753440440000|2025-07-25 10:47:20|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|846
1753440460000|2025-07-25 10:47:40||393.2||393.2||393.2||393.2|46
1753440480000|2025-07-25 10:48:00|||||||||1777
1753440550000|2025-07-25 10:49:10||393.3||393.3||393.3||393.3|0
1753440560000|2025-07-25 10:49:20|393.5||393.5||393.5||393.5||300
1753440620000|2025-07-25 10:50:20|393.4||393.4||393.4||393.4||0
1753440670000|2025-07-25 10:51:10|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|63
1753440750000|2025-07-25 10:52:30|393.6||393.6||393.6||393.6||1211
1753440790000|2025-07-25 10:53:10|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|2214
1753440900000|2025-07-25 10:55:00||393.4||393.4||393.4||393.4|0
1753440950000|2025-07-25 10:55:50||393.3||393.4||393.4||393.3|885
1753440980000|2025-07-25 10:56:20|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|1006
1753441030000|2025-07-25 10:57:10|393.5||393.4||393.5||393.4||1723
1753441050000|2025-07-25 10:57:30|393.5||393.5||393.5||393.5||0
1753441080000|2025-07-25 10:58:00|||||||||2532
1753441090000|2025-07-25 10:58:10|393.4||393.4||393.4||393.4||177
1753441150000|2025-07-25 10:59:10|393.5||393.4||393.5||393.4||1559
1753441180000|2025-07-25 10:59:40|||||||||629
1753441200000|2025-07-25 11:00:00|||||||||1597
1753441210000|2025-07-25 11:00:10|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|1171
1753441280000|2025-07-25 11:01:20|393.4|393.3|393.3|393.2|393.4|393.3|393.3|393.2|2629
1753441310000|2025-07-25 11:01:50|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|1618
1753441350000|2025-07-25 11:02:30|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1753441420000|2025-07-25 11:03:40||393.3||393.3||393.3||393.3|3181
1753441430000|2025-07-25 11:03:50|||||||||1025
1753441470000|2025-07-25 11:04:30|393.4||393.5||393.5||393.4||692
1753441480000|2025-07-25 11:04:40|393.4||393.4||393.4||393.4||891
1753441490000|2025-07-25 11:04:50|||||||||300
1753441500000|2025-07-25 11:05:00|393.5||393.5||393.5||393.5||0
1753441520000|2025-07-25 11:05:20|393.4||393.4||393.4||393.4||6962
1753441560000|2025-07-25 11:06:00|393.5||393.5||393.5||393.4||0
1753441570000|2025-07-25 11:06:10|393.4||393.4||393.4||393.4||0
1753441640000|2025-07-25 11:07:20|393.5|393.4|393.4|393.3|393.5|393.4|393.4|393.3|845
1753441650000|2025-07-25 11:07:30|||||||||794
1753441660000|2025-07-25 11:07:40|||||||||1000
1753441670000|2025-07-25 11:07:50|||||||||825
1753441680000|2025-07-25 11:08:00|||||||||740
1753441730000|2025-07-25 11:08:50|||||||||1284
1753441810000|2025-07-25 11:10:10|||||||||448
1753441830000|2025-07-25 11:10:30||393.2||393.2||393.2||393.2|0
1753441960000|2025-07-25 11:12:40|||||||||347
1753442070000|2025-07-25 11:14:30|393.3||393.3||393.3||393.3||0
1753442120000|2025-07-25 11:15:20|||||||||1095
1753442130000|2025-07-25 11:15:30|393.2|393.1|393|392.9|393.2|393.1|393|392.9|1383
1753442140000|2025-07-25 11:15:40|393.1|393|393.1|393|393.1|393|393.1|393|221
1753442160000|2025-07-25 11:16:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|1020
1753442260000|2025-07-25 11:17:40|||||||||6025
1753442340000|2025-07-25 11:19:00|||||||||4704
1753442350000|2025-07-25 11:19:10|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|23
1753442400000|2025-07-25 11:20:00|||||||||332
1753442410000|2025-07-25 11:20:10|393.4|393.3|393.4|393.2|393.4|393.3|393.3|393.2|2041
1753442420000|2025-07-25 11:20:20|393.3||393.4||393.4||393.3||0
1753442480000|2025-07-25 11:21:20||393.3||393.3||393.3||393.3|0
1753442550000|2025-07-25 11:22:30|393.5|393.4|393.6|393.5|393.6|393.5|393.5|393.4|312
1753442590000|2025-07-25 11:23:10|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|77
1753442760000|2025-07-25 11:26:00|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|2723
1753442770000|2025-07-25 11:26:10|||||||||2553
1753442870000|2025-07-25 11:27:50|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|3389
1753442880000|2025-07-25 11:28:00|||||||||2541
1753442910000|2025-07-25 11:28:30|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|5270
1753442960000|2025-07-25 11:29:20|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|34
1753443020000|2025-07-25 11:30:20|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|3838
1753443060000|2025-07-25 11:31:00||393.6||393.6||393.6||393.6|1622
1753443080000|2025-07-25 11:31:20||393.7||393.7||393.7||393.7|2000
1753443120000|2025-07-25 11:32:00|||||||||2263
1753443160000|2025-07-25 11:32:40|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|4927
1753443240000|2025-07-25 11:34:00|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1753443320000|2025-07-25 11:35:20|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|3932
1753443370000|2025-07-25 11:36:10|||||||||1576
1753443380000|2025-07-25 11:36:20|||||||||510
1753443410000|2025-07-25 11:36:50|||||||||450
1753443420000|2025-07-25 11:37:00|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1753443460000|2025-07-25 11:37:40||393.6||393.6||393.6||393.6|959
1753443510000|2025-07-25 11:38:30||393.7||393.7||393.7||393.7|0
1753443570000|2025-07-25 11:39:30|||||||||741
1753443590000|2025-07-25 11:39:50|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|5314
1753443600000|2025-07-25 11:40:00|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|2
1753443610000|2025-07-25 11:40:10||393.4||393.4||393.5||393.4|432
1753443630000|2025-07-25 11:40:30|393.5||393.5||393.5||393.5||0
1753443700000|2025-07-25 11:41:40|393.6||393.5||393.6||393.5||3980
1753443720000|2025-07-25 11:42:00|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|3306
1753443750000|2025-07-25 11:42:30|||||||||2814
1753443800000|2025-07-25 11:43:20|||||||||1131
1753443840000|2025-07-25 11:44:00|||||||||1300
1753443900000|2025-07-25 11:45:00|||||||||1038
1753443940000|2025-07-25 11:45:40|||||||||1256
1753443970000|2025-07-25 11:46:10|||||||||30
1753444020000|2025-07-25 11:47:00|||||||||2331
1753444060000|2025-07-25 11:47:40|||||||||1206
1753444070000|2025-07-25 11:47:50|393.3|393.2|393.4|393.3|393.4|393.3|393.3|393.2|609
1753444090000|2025-07-25 11:48:10|393.5|393.4|393.5|393.3|393.5|393.4|393.5|393.3|2476
1753444130000|2025-07-25 11:48:50|393.4|393.4|393.5|393.4|393.5|393.4|393.4|393.4|718
1753444140000|2025-07-25 11:49:00|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|1622
1753444190000|2025-07-25 11:49:50|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1753444220000|2025-07-25 11:50:20|393.4|393.3|393.5|393.3|393.5|393.3|393.4|393.3|1273
1753444230000|2025-07-25 11:50:30|393.4||393.4||393.4||393.4||0
1753444240000|2025-07-25 11:50:40|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|1108
1753444260000|2025-07-25 11:51:00|||||||||725
1753444280000|2025-07-25 11:51:20|393.4|393.3|393.5|393.3|393.5|393.3|393.4|393.3|2415
1753444290000|2025-07-25 11:51:30|||||||||4000
1753444360000|2025-07-25 11:52:40|393.4||393.4||393.4||393.4||1860
1753444400000|2025-07-25 11:53:20|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|4700
1753444410000|2025-07-25 11:53:30|393.6|393.5|393.8|393.6|393.8|393.6|393.6|393.5|1302
1753444430000|2025-07-25 11:53:50|393.9|393.7|393.9|393.8|393.9|393.8|393.9|393.7|0
1753444470000|2025-07-25 11:54:30|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|6041
1753444530000|2025-07-25 11:55:30|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1753444560000|2025-07-25 11:56:00|394||394||394||394||754
1753444610000|2025-07-25 11:56:50|393.9||393.9||393.9||393.9||747
1753444720000|2025-07-25 11:58:40|||||||||40
1753444730000|2025-07-25 11:58:50|394|393.9|394|393.9|394|393.9|394|393.9|0
1753444740000|2025-07-25 11:59:00|393.9|393.8|394|393.8|394|393.8|393.9|393.8|4455
1753444810000|2025-07-25 12:00:10|393.9||393.9||393.9||393.9||0
1753444840000|2025-07-25 12:00:40|394|393.9|394|393.9|394|393.9|394|393.9|3758
1753444880000|2025-07-25 12:01:20|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|6350
1753444960000|2025-07-25 12:02:40|||||||||3513
1753445040000|2025-07-25 12:04:00|394|393.9|394|393.9|394|393.9|394|393.9|0
1753445070000|2025-07-25 12:04:30|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|6562
1753445100000|2025-07-25 12:05:00|||||||||1080
1753445160000|2025-07-25 12:06:00||393.7||393.8||393.8||393.7|1376
1753445280000|2025-07-25 12:08:00|394|393.9|394|393.9|394|393.9|394|393.9|0
1753445310000|2025-07-25 12:08:30|394.1|394|394.1|394|394.1|394|394.1|394|0
1753445330000|2025-07-25 12:08:50|394|393.9|394|393.9|394|393.9|394|393.9|787
1753445340000|2025-07-25 12:09:00|394.1||394.1||394.1||394.1||2826
1753445360000|2025-07-25 12:09:20||394||394||394||394|3480
1753445460000|2025-07-25 12:11:00|||||||||125
1753445540000|2025-07-25 12:12:20|394.2|394.1|394.1|394|394.2|394.1|394.1|394|1000
1753445560000|2025-07-25 12:12:40|394|393.9|394.1|393.9|394.1|393.9|394|393.9|0
1753445620000|2025-07-25 12:13:40||394||394||394||394|0
1753445680000|2025-07-25 12:14:40|||||||||898
1753445700000|2025-07-25 12:15:00|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|315
1753445710000|2025-07-25 12:15:10|||||||||2000
1753445740000|2025-07-25 12:15:40|||||||||736
1753445830000|2025-07-25 12:17:10|||||||||1597
1753445840000|2025-07-25 12:17:20|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|0
1753445850000|2025-07-25 12:17:30|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1753445870000|2025-07-25 12:17:50|||||||||296
1753445900000|2025-07-25 12:18:20|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|271
1753446320000|2025-07-25 12:25:20||394.3||394.3||394.3||394.3|642
1753446400000|2025-07-25 12:26:40|394.4|394.4|394.4|394.3|394.4|394.4|394.4|394.3|6789
1753446440000|2025-07-25 12:27:20|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|786
1753446460000|2025-07-25 12:27:40|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1753446670000|2025-07-25 12:31:10|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|0
1753446800000|2025-07-25 12:33:20|||||||||650
1753446840000|2025-07-25 12:34:00|||||||||300
1753446860000|2025-07-25 12:34:20|||||||||140
1753446910000|2025-07-25 12:35:10|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|143
1753446970000|2025-07-25 12:36:10|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|2648
1753446980000|2025-07-25 12:36:20|||||||||1294
1753446990000|2025-07-25 12:36:30|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|7167
1753447050000|2025-07-25 12:37:30|||||||||850
1753447100000|2025-07-25 12:38:20|394.8|394.7|394.7|394.6|394.8|394.7|394.7|394.6|2757
1753447180000|2025-07-25 12:39:40|394.8|394.7|394.7|394.6|394.8|394.7|394.7|394.6|125
1753447190000|2025-07-25 12:39:50|394.8||394.8||394.8||394.8||2534
1753447200000|2025-07-25 12:40:00||394.7||394.7||394.7||394.7|0
1753447210000|2025-07-25 12:40:10||394.6||394.7||394.7||394.6|375
1753447220000|2025-07-25 12:40:20|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|1591
1753447240000|2025-07-25 12:40:40|394.8||394.8||394.8||394.8||0
1753447280000|2025-07-25 12:41:20|394.9|394.8|395|394.9|395|394.9|394.9|394.8|2428
1753447290000|2025-07-25 12:41:30|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|1358
1753447330000|2025-07-25 12:42:10|395|394.9|395|394.9|395|394.9|395|394.9|0
1753447340000|2025-07-25 12:42:20|||||||||375
1753447390000|2025-07-25 12:43:10||394.8||394.8||394.8||394.8|5384
1753447450000|2025-07-25 12:44:10||394.9||394.9||394.9||394.9|0
1753447460000|2025-07-25 12:44:20|395.1|395|395.2|395|395.2|395|395.1|395|0
1753447470000|2025-07-25 12:44:30|395.1||395.1||395.1||395.1||5726
1753447500000|2025-07-25 12:45:00|395|394.9|395|394.9|395|394.9|395|394.9|3815
1753447600000|2025-07-25 12:46:40|||||||||2454
1753447710000|2025-07-25 12:48:30|||||||||934
1753447730000|2025-07-25 12:48:50|||||||||1143
1753447740000|2025-07-25 12:49:00|||||||||2985
1753447760000|2025-07-25 12:49:20|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|3185
1753447790000|2025-07-25 12:49:50|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|3698
1753447800000|2025-07-25 12:50:00|||||||||1097
1753447810000|2025-07-25 12:50:10|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|6
1753447920000|2025-07-25 12:52:00|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|0
1753447930000|2025-07-25 12:52:10|||||||||1404
1753447970000|2025-07-25 12:52:50|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|0
1753448020000|2025-07-25 12:53:40|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|2571
1753448030000|2025-07-25 12:53:50|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|4158
1753448040000|2025-07-25 12:54:00|394.7||394.7||394.7||394.7||1300
1753448060000|2025-07-25 12:54:20|394.6||394.6||394.6||394.6||0
1753448090000|2025-07-25 12:54:50|394.5|394.4|394.6|394.4|394.6|394.4|394.5|394.4|3524
1753448100000|2025-07-25 12:55:00|||||||||546
1753448140000|2025-07-25 12:55:40||394.5||394.5||394.5||394.5|0
1753448150000|2025-07-25 12:55:50|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|0
1753448180000|2025-07-25 12:56:20|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1753448200000|2025-07-25 12:56:40|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|2933
1753448220000|2025-07-25 12:57:00|394.4|394.3|394.4|394.3|394.5|394.3|394.4|394.3|2122
1753448230000|2025-07-25 12:57:10|||||||||1260
1753448400000|2025-07-25 13:00:00|394.3|394.2|394.3|394.2|394.3|394.2|394.2|394.1|6346
1753448420000|2025-07-25 13:00:20||394.1||394.1||394.1||394.1|1540
1753448440000|2025-07-25 13:00:40|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1753448460000|2025-07-25 13:01:00|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|2628
1753448480000|2025-07-25 13:01:20|||||||||1869
1753448520000|2025-07-25 13:02:00||394.3||394.3||394.3||394.3|0
1753448570000|2025-07-25 13:02:50||394.4||394.4||394.4||394.4|0
1753448580000|2025-07-25 13:03:00||394.3||394.3||394.3||394.3|0
1753448610000|2025-07-25 13:03:30|394.4|394.4|394.4|394.3|394.4|394.4|394.4|394.3|942
1753448650000|2025-07-25 13:04:10|||||||||840
1753448680000|2025-07-25 13:04:40|||||||||3132
1753448690000|2025-07-25 13:04:50|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|1833
1753448720000|2025-07-25 13:05:20|394.4|394.3|394.4|394.2|394.4|394.3|394.4|394.2|316
1753448730000|2025-07-25 13:05:30||394.3||394.3||394.3||394.3|0
1753448750000|2025-07-25 13:05:50|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|2251
1753448790000|2025-07-25 13:06:30|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1753448800000|2025-07-25 13:06:40|||||||||2985
1753448820000|2025-07-25 13:07:00|||||||||696
1753448830000|2025-07-25 13:07:10|394.5||394.5||394.5||394.4||0
1753448840000|2025-07-25 13:07:20|394.4|394.4|394.5|394.4|394.5|394.4|394.4|394.4|32
1753448860000|2025-07-25 13:07:40|||||||||1277
1753448870000|2025-07-25 13:07:50||394.3||394.3||394.3||394.3|5115
1753448910000|2025-07-25 13:08:30|394.4||394.5||394.5||394.4||524
1753448940000|2025-07-25 13:09:00|394.4||394.4||394.4||394.4||0
1753448950000|2025-07-25 13:09:10|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|6028
1753448960000|2025-07-25 13:09:20||394.1||394.2||394.2||394.1|2926
1753449010000|2025-07-25 13:10:10|||||||||1892
1753449040000|2025-07-25 13:10:40|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|4375
1753449070000|2025-07-25 13:11:10|394.3|394.2|394.4|394.3|394.4|394.3|394.3|394.2|2537
1753449130000|2025-07-25 13:12:10|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|5734
1753449220000|2025-07-25 13:13:40|394.4|394.3|394.4|394.2|394.4|394.3|394.4|394.2|829
1753449270000|2025-07-25 13:14:30|394.3||394.3||394.3||394.3||2504
1753449310000|2025-07-25 13:15:10||394.1||394.2||394.2||394.1|2282
1753449370000|2025-07-25 13:16:10|||||||||4178
1753449430000|2025-07-25 13:17:10|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|3931
1753449470000|2025-07-25 13:17:50|||||||||1830
1753449480000|2025-07-25 13:18:00|||||||||17
1753449510000|2025-07-25 13:18:30|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|2538
1753449580000|2025-07-25 13:19:40|394.4||394.3||394.4||394.3||0
1753449630000|2025-07-25 13:20:30|394.4||394.4||394.4||394.3||1033
1753449640000|2025-07-25 13:20:40|394.3||394.3||394.3||394.3||0
1753449680000|2025-07-25 13:21:20|||||||||1284
1753449690000|2025-07-25 13:21:30|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1753449710000|2025-07-25 13:21:50|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|826
1753449720000|2025-07-25 13:22:00|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|1224
1753449740000|2025-07-25 13:22:20|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|1486
1753449750000|2025-07-25 13:22:30|394.2|394.1|394.2|394|394.2|394.1|394.2|394|5727
1753449760000|2025-07-25 13:22:40||394.1||394.1||394.1||394.1|0
1753449820000|2025-07-25 13:23:40||394||394||394||394|642
1753449830000|2025-07-25 13:23:50|394.1|393.9|394|393.9|394.1|393.9|394|393.9|743
1753449860000|2025-07-25 13:24:20|394.1|394|394.1|394|394.1|394|394.1|394|1091
1753449880000|2025-07-25 13:24:40|394|393.9|394|393.9|394|393.9|394|393.9|3915
1753449890000|2025-07-25 13:24:50|393.9|393.8|393.8|393.7|393.9|393.8|393.8|393.7|1125
1753449900000|2025-07-25 13:25:00|393.9||393.8||393.9||393.8||855
1753449920000|2025-07-25 13:25:20|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1753449960000|2025-07-25 13:26:00|||||||||605
1753449970000|2025-07-25 13:26:10|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|724
1753450100000|2025-07-25 13:28:20|393.7|393.6|393.7|393.5|393.7|393.6|393.7|393.5|2257
1753450110000|2025-07-25 13:28:30||393.6||393.6||393.6||393.6|0
1753450130000|2025-07-25 13:28:50|393.6|393.5|393.6|393.4|393.6|393.5|393.5|393.4|2566
1753450170000|2025-07-25 13:29:30||393.5||393.5||393.5||393.5|0
1753450180000|2025-07-25 13:29:40|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1753450200000|2025-07-25 13:30:00|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|5358
1753450210000|2025-07-25 13:30:10|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|1980
1753450220000|2025-07-25 13:30:20|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|97
1753450250000|2025-07-25 13:30:50|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|2541
1753450290000|2025-07-25 13:31:30|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|120
1753450310000|2025-07-25 13:31:50|393.7|393.6|393.8|393.6|393.8|393.6|393.7|393.6|436
1753450330000|2025-07-25 13:32:10|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|2985
1753450360000|2025-07-25 13:32:40|393.8|393.8|393.8|393.7|393.8|393.8|393.8|393.7|3369
1753450380000|2025-07-25 13:33:00|||||||||3500
1753450390000|2025-07-25 13:33:10|393.7|393.6|393.6|393.5|393.7|393.6|393.6|393.5|1744
1753450420000|2025-07-25 13:33:40|393.7||393.7||393.7||393.7||1835
1753450450000|2025-07-25 13:34:10|393.6||393.7||393.7||393.6||1498
1753450470000|2025-07-25 13:34:30|393.6|393.6|393.6|393.5|393.7|393.6|393.6|393.5|5638
1753450500000|2025-07-25 13:35:00|393.7|393.6|393.8|393.6|393.8|393.7|393.7|393.6|0
1753450510000|2025-07-25 13:35:10|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|2751
1753450530000|2025-07-25 13:35:30|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|2541
1753450550000|2025-07-25 13:35:50|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1753450560000|2025-07-25 13:36:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|386
1753450590000|2025-07-25 13:36:30|||||||||789
1753450610000|2025-07-25 13:36:50|||||||||344
1753450680000|2025-07-25 13:38:00|393.8|393.7|393.8|393.6|393.8|393.7|393.8|393.6|1349
1753450690000|2025-07-25 13:38:10||393.7||393.7||393.7||393.7|0
1753450790000|2025-07-25 13:39:50|||||||||1493
1753450860000|2025-07-25 13:41:00|||||||||3961
1753450890000|2025-07-25 13:41:30|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1753450900000|2025-07-25 13:41:40|394|393.9|394|393.9|394|393.9|394|393.9|4440
1753450950000|2025-07-25 13:42:30|393.9|393.8|393.9|393.8|394|393.8|393.9|393.8|1339
1753450960000|2025-07-25 13:42:40|||||||||4660
1753450990000|2025-07-25 13:43:10|394||394||394||394||4672
1753451050000|2025-07-25 13:44:10|||||||||1105
1753451140000|2025-07-25 13:45:40|393.9|393.9|394|393.9|394|393.9|393.9|393.9|0
1753451150000|2025-07-25 13:45:50|||||||||91
1753451160000|2025-07-25 13:46:00|||||||||1
1753451260000|2025-07-25 13:47:40|||||||||328
1753451270000|2025-07-25 13:47:50|394.1|394|394.2|394.1|394.2|394.1|394.1|394|0
1753451280000|2025-07-25 13:48:00|394.1|394|394.2|394.1|394.2|394.1|394.1|394|1123
1753451290000|2025-07-25 13:48:10|394.1|394|394.1|394|394.1|394|394.1|394|1248
1753451300000|2025-07-25 13:48:20|394.2||394.2||394.2||394.2||0
1753451310000|2025-07-25 13:48:30|394.1||394.1||394.1||394.1||0
1753451320000|2025-07-25 13:48:40|||||||||2457
1753451330000|2025-07-25 13:48:50||393.9||393.9||393.9||393.9|0
1753451340000|2025-07-25 13:49:00|394||394||394||394||0
1753451400000|2025-07-25 13:50:00|394.1|394|394.1|394|394.1|394|394.1|394|182
1753451410000|2025-07-25 13:50:10||393.9||393.9||393.9||393.9|744
1753451420000|2025-07-25 13:50:20|394||394||394||394||1435
1753451440000|2025-07-25 13:50:40|||||||||689
1753451460000|2025-07-25 13:51:00|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1753451470000|2025-07-25 13:51:10|393.7|393.6|393.6|393.5|393.7|393.6|393.6|393.5|1224
1753451570000|2025-07-25 13:52:50|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|4756
1753451580000|2025-07-25 13:53:00|||||||||1980
1753451600000|2025-07-25 13:53:20|||||||||719
1753451640000|2025-07-25 13:54:00|393.4|393.3|393.5|393.4|393.5|393.4|393.4|393.3|0
1753451700000|2025-07-25 13:55:00|393.6|393.5|393.7|393.5|393.7|393.5|393.6|393.5|700
1753451720000|2025-07-25 13:55:20|393.8|393.6|393.8|393.6|393.8|393.7|393.8|393.6|4672
1753451750000|2025-07-25 13:55:50||393.7||393.7||393.7||393.7|0
1753451770000|2025-07-25 13:56:10|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|137
1753451790000|2025-07-25 13:56:30|||||||||1897
1753451800000|2025-07-25 13:56:40||393.7||393.7||393.7||393.7|1389
1753451860000|2025-07-25 13:57:40||393.8||393.8||393.8||393.8|0
1753451890000|2025-07-25 13:58:10|394|393.9|394|393.9|394|393.9|394|393.9|2701
1753451900000|2025-07-25 13:58:20||393.8||393.9||393.9||393.8|718
1753451910000|2025-07-25 13:58:30|394.1|394|394.1|394|394.1|394|394.1|394|0
1753451920000|2025-07-25 13:58:40||393.9||393.9||393.9||393.9|3511
1753451990000|2025-07-25 13:59:50||394||393.9||394||393.9|0
1753452000000|2025-07-25 14:00:00||394||394||394||394|0
1753452010000|2025-07-25 14:00:10|||||||||315
1753452020000|2025-07-25 14:00:20|394|393.9|394|393.9|394|393.9|394|393.9|7348
1753452040000|2025-07-25 14:00:40|||||||||1980
1753452050000|2025-07-25 14:00:50|394.1|394|394.1|394|394.1|394|394.1|394|3596
1753452060000|2025-07-25 14:01:00|394.2|394.1|394.1|394|394.2|394.1|394.1|394|332
1753452080000|2025-07-25 14:01:20|||||||||500
1753452100000|2025-07-25 14:01:40|394.2|394.1|394.1|394|394.2|394.1|394.1|394|5097
1753452140000|2025-07-25 14:02:20|||||||||4099
1753452170000|2025-07-25 14:02:50|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1753452190000|2025-07-25 14:03:10||394||394||394||394|0
1753452200000|2025-07-25 14:03:20|||||||||774
1753452230000|2025-07-25 14:03:50|394.1||394.1||394.1||394.1||2663
1753452260000|2025-07-25 14:04:20|394|393.9|394|393.9|394|393.9|394|393.9|1394
1753452300000|2025-07-25 14:05:00|||||||||4672
1753452310000|2025-07-25 14:05:10|||||||||2439
1753452450000|2025-07-25 14:07:30|393.9|393.8|394|393.8|394|393.8|393.9|393.8|3486
1753452490000|2025-07-25 14:08:10|393.9||393.9||393.9||393.9||3247
1753452500000|2025-07-25 14:08:20|||||||||978
1753452550000|2025-07-25 14:09:10|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|3544
1753452570000|2025-07-25 14:09:30|||||||||1358
1753452580000|2025-07-25 14:09:40|||||||||1160
1753452590000|2025-07-25 14:09:50|||||||||15
1753452600000|2025-07-25 14:10:00|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1753452650000|2025-07-25 14:10:50|394|393.9|394|393.9|394|393.9|394|393.9|0
1753452670000|2025-07-25 14:11:10|||||||||3586
1753452710000|2025-07-25 14:11:50|394.1|394|394|393.9|394.1|394|394|393.9|6692
1753452740000|2025-07-25 14:12:20|||||||||169
1753452750000|2025-07-25 14:12:30|||||||||2918
1753452770000|2025-07-25 14:12:50|394.1|394|394.1|394|394.1|394|394.1|394|0
1753452790000|2025-07-25 14:13:10|394|393.9|394|393.9|394|393.9|394|393.9|743
1753452800000|2025-07-25 14:13:20|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|5570
1753452840000|2025-07-25 14:14:00|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|1475
1753452910000|2025-07-25 14:15:10|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1753452930000|2025-07-25 14:15:30|393.8|393.7|393.8|393.7|393.9|393.8|393.8|393.7|1284
1753452940000|2025-07-25 14:15:40|393.9|393.8|393.8|393.7|393.9|393.8|393.8|393.7|8699
1753452960000|2025-07-25 14:16:00|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|821
1753453020000|2025-07-25 14:17:00|394|393.9|394|393.9|394|393.9|394|393.9|0
1753453060000|2025-07-25 14:17:40|394.1|394|394.1|394|394.1|394|394.1|394|0
1753453110000|2025-07-25 14:18:30|||||||||3009
1753453190000|2025-07-25 14:19:50|||||||||525
1753453210000|2025-07-25 14:20:10|||||||||1476
1753453230000|2025-07-25 14:20:30|||||||||5387
1753453250000|2025-07-25 14:20:50|394|393.9|394|393.9|394|393.9|394|393.9|0
1753453370000|2025-07-25 14:22:50|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|2619
1753453380000|2025-07-25 14:23:00|393.8|393.7|393.8|393.7|393.8|393.8|393.8|393.7|4672
1753453410000|2025-07-25 14:23:30|393.9|393.8|394|393.9|394|393.9|393.9|393.7|2908
1753453440000|2025-07-25 14:24:00|||||||||1658
1753453500000|2025-07-25 14:25:00|||||||||1
1753453510000|2025-07-25 14:25:10|||||||||712
1753453540000|2025-07-25 14:25:40|394.1|394|394.1|394|394.1|394|394.1|394|101
1753453570000|2025-07-25 14:26:10|||||||||549
1753453590000|2025-07-25 14:26:30|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1753453600000|2025-07-25 14:26:40|394.1|394|394.2|394.1|394.2|394.1|394.1|394|10018
1753453630000|2025-07-25 14:27:10|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|2195
1753453670000|2025-07-25 14:27:50|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|2158
1753453680000|2025-07-25 14:28:00||394.2||394.2||394.2||394.2|3974
1753453690000|2025-07-25 14:28:10|394.3||394.3||394.3||394.3||0
1753453740000|2025-07-25 14:29:00|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|9338
1753453810000|2025-07-25 14:30:10|||||||||4328
1753453830000|2025-07-25 14:30:30|394.1|394|394.1|394|394.1|394|394.1|394|3978
1753453900000|2025-07-25 14:31:40|394|393.9|394|393.9|394|393.9|394|393.9|2230
1753453920000|2025-07-25 14:32:00|||||||||1373
1753453950000|2025-07-25 14:32:30|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1753453960000|2025-07-25 14:32:40|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|478
1753453980000|2025-07-25 14:33:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1753454000000|2025-07-25 14:33:20|||||||||2000
1753454010000|2025-07-25 14:33:30|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|1059
1753454060000|2025-07-25 14:34:20|393.7|393.6|393.7|393.6|393.7|393.6|393.6|393.6|2819
1753454070000|2025-07-25 14:34:30|||||||||7934
1753454080000|2025-07-25 14:34:40|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|599
1753454090000|2025-07-25 14:34:50|||||||||698
1753454100000|2025-07-25 14:35:00|||||||||2045
1753454110000|2025-07-25 14:35:10|||||||||100
1753454120000|2025-07-25 14:35:20|393.7|393.6|393.8|393.6|393.8|393.6|393.7|393.6|0
1753454130000|2025-07-25 14:35:30|393.7||393.7||393.8||393.7||1192
1753454160000|2025-07-25 14:36:00|393.8||393.7||393.8||393.7||1052
1753454190000|2025-07-25 14:36:30|||||||||4384
1753454230000|2025-07-25 14:37:10|||||||||2940
1753454270000|2025-07-25 14:37:50|393.8|393.7|393.7|393.6|393.8|393.7|393.7|393.6|632
1753454280000|2025-07-25 14:38:00|393.6|393.5|393.7|393.5|393.7|393.5|393.6|393.4|6527
1753454320000|2025-07-25 14:38:40|393.6||393.6||393.6||393.6||0
1753454330000|2025-07-25 14:38:50|393.7||393.7||393.7||393.7||0
1753454340000|2025-07-25 14:39:00|393.6||393.6||393.6||393.6||0
1753454350000|2025-07-25 14:39:10|393.7|393.6|393.6|393.5|393.7|393.6|393.6|393.5|367
1753454390000|2025-07-25 14:39:50|||||||||2728
1753454400000|2025-07-25 14:40:00|393.7||393.7||393.7||393.7||781
1753454410000|2025-07-25 14:40:10||393.6||393.6||393.6||393.5|0
1753454450000|2025-07-25 14:40:50|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|8776
1753454460000|2025-07-25 14:41:00|393.7||393.6||393.7||393.6||4672
1753454500000|2025-07-25 14:41:40|393.7|393.6|393.6|393.5|393.7|393.6|393.6|393.5|2063
1753454510000|2025-07-25 14:41:50|||||||||3752
1753454600000|2025-07-25 14:43:20|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1753454650000|2025-07-25 14:44:10|393.4|393.3|393.3|393.2|393.4|393.3|393.3|393.2|2124
1753454690000|2025-07-25 14:44:50|393.2|393.1|393.2|393|393.2|393.1|393.2|393|0
1753454700000|2025-07-25 14:45:00||393.1||393.1||393.1||393.1|0
1753454760000|2025-07-25 14:46:00|393.1|393|393.1|393|393.1|393|393.1|393|0
1753454820000|2025-07-25 14:47:00|||||||||125
1753454840000|2025-07-25 14:47:20|||||||||5000
1753454880000|2025-07-25 14:48:00|392.9|392.8|393|392.9|393|392.9|392.9|392.8|0
1753454920000|2025-07-25 14:48:40|393.1|393|393.1|393|393.1|393|393.1|393|0
1753454930000|2025-07-25 14:48:50|||||||||500
1753454970000|2025-07-25 14:49:30|||||||||1086
1753455030000|2025-07-25 14:50:30|393.2|393.1|393.3|393.2|393.3|393.2|393.2|393.1|12685
1753455080000|2025-07-25 14:51:20|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|1948
1753455090000|2025-07-25 14:51:30|393.3|393.2|393.4|393.2|393.4|393.2|393.3|393.2|0
1753455120000|2025-07-25 14:52:00|393.3||393.3||393.3||393.3||0
1753455160000|2025-07-25 14:52:40|393.2|393.1|393.3|393.2|393.3|393.2|393.2|393.1|4761
1753455170000|2025-07-25 14:52:50|||||||||1164
1753455180000|2025-07-25 14:53:00|||||||||1388
1753455220000|2025-07-25 14:53:40|||||||||100
1753455250000|2025-07-25 14:54:10|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|1123
1753455380000|2025-07-25 14:56:20|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|3268
1753455390000|2025-07-25 14:56:30|||||||||475
1753455420000|2025-07-25 14:57:00|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1753455450000|2025-07-25 14:57:30|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|4672
1753455460000|2025-07-25 14:57:40|393.4||393.4||393.4||393.4||0
1753455480000|2025-07-25 14:58:00|393.3||393.3||393.3||393.3||0
1753455580000|2025-07-25 14:59:40|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1753455590000|2025-07-25 14:59:50|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1753455630000|2025-07-25 15:00:30|393.4||393.3||393.4||393.3||795
1753455650000|2025-07-25 15:00:50|||||||||773
1753455660000|2025-07-25 15:01:00|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|1907
1753455680000|2025-07-25 15:01:20|393.3|393.2|393.2|393.1|393.3|393.2|393.2|393.1|1551
1753455800000|2025-07-25 15:03:20|393|392.9|393|392.9|393|392.9|393|392.9|1545
1753455810000|2025-07-25 15:03:30|||||||||10
1753455850000|2025-07-25 15:04:10|392.9|392.8|393|392.9|393|392.9|392.9|392.8|2545
1753455900000|2025-07-25 15:05:00|393.1|393|393.1|393|393.1|393|393.1|393|0
1753456040000|2025-07-25 15:07:20|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1753456070000|2025-07-25 15:07:50|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1753456080000|2025-07-25 15:08:00|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|281
1753456090000|2025-07-25 15:08:10|||||||||70
1753456130000|2025-07-25 15:08:50|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1753456140000|2025-07-25 15:09:00|393.2|393|393.2|393.1|393.2|393.1|393.2|393|2542
1753456250000|2025-07-25 15:10:50|393.3|393.2|393.4|393.3|393.4|393.3|393.3|393.2|9288
1753456300000|2025-07-25 15:11:40|393.5|393.4|393.6|393.5|393.6|393.5|393.5|393.4|1491
1753456310000|2025-07-25 15:11:50|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|4204
1753456320000|2025-07-25 15:12:00|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1753456330000|2025-07-25 15:12:10|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|3856
1753456370000|2025-07-25 15:12:50|||||||||1000
1753456380000|2025-07-25 15:13:00|||||||||1171
1753456390000|2025-07-25 15:13:10|||||||||800
1753456440000|2025-07-25 15:14:00|393.6|393.5|393.5|393.4|393.6|393.5|393.5|393.4|1522
1753456500000|2025-07-25 15:15:00|393.7|393.5|393.6|393.4|393.7|393.5|393.6|393.4|5226
1753456510000|2025-07-25 15:15:10|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|0
1753456520000|2025-07-25 15:15:20|393.6|393.4|393.7|393.5|393.7|393.5|393.6|393.4|1344
1753456530000|2025-07-25 15:15:30|393.6|393.4|393.7|393.5|393.7|393.5|393.6|393.4|1318
1753456540000|2025-07-25 15:15:40|393.8|393.6|393.9|393.7|393.9|393.7|393.8|393.6|1089
1753456550000|2025-07-25 15:15:50|393.8|393.6|393.8|393.6|393.9|393.7|393.8|393.6|4672
1753456560000|2025-07-25 15:16:00|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|1578
1753456570000|2025-07-25 15:16:10|393.8|393.6|393.9|393.7|393.9|393.7|393.8|393.6|0
1753456580000|2025-07-25 15:16:20|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|0
1753456590000|2025-07-25 15:16:30|393.9|393.7|393.8|393.6|393.9|393.7|393.8|393.6|0
1753456600000|2025-07-25 15:16:40|393.9|393.7|393.8|393.6|393.9|393.7|393.8|393.6|0
1753456610000|2025-07-25 15:16:50|393.9|393.7|393.8|393.6|393.9|393.7|393.8|393.6|0
1753456620000|2025-07-25 15:17:00|393.9|393.7|393.8|393.6|393.9|393.7|393.8|393.6|1169
1753456630000|2025-07-25 15:17:10|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|0
1753456640000|2025-07-25 15:17:20|393.8|393.6|393.8|393.6|393.9|393.7|393.8|393.6|2060
1753456650000|2025-07-25 15:17:30|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|0
1753456660000|2025-07-25 15:17:40|393.8|393.6|393.9|393.7|394|393.8|393.8|393.6|3220
1753456670000|2025-07-25 15:17:50|394|393.8|393.9|393.7|394|393.8|393.9|393.7|0
1753456680000|2025-07-25 15:18:00|394|393.8|393.9|393.7|394.1|393.9|393.9|393.7|2541
1753456690000|2025-07-25 15:18:10|394|393.8|394|393.8|394|393.8|393.9|393.7|0
1753456700000|2025-07-25 15:18:20|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|0
1753456710000|2025-07-25 15:18:30|394|393.8|394|393.8|394|393.8|393.9|393.7|0
1753456720000|2025-07-25 15:18:40|393.9|393.7|393.9|393.7|394|393.8|393.9|393.7|509
1753456730000|2025-07-25 15:18:50|394|393.8|394|393.8|394|393.8|394|393.8|0
1753456740000|2025-07-25 15:19:00|393.9|393.7|393.9|393.7|394|393.8|393.9|393.7|0
1753456750000|2025-07-25 15:19:10|394|393.8|393.8|393.6|394|393.8|393.8|393.6|4311
1753456760000|2025-07-25 15:19:20|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|0
1753456770000|2025-07-25 15:19:30|393.8|393.6|393.9|393.7|393.9|393.7|393.8|393.6|0
1753456780000|2025-07-25 15:19:40|393.8|393.6|393.9|393.7|393.9|393.7|393.8|393.6|0
1753456790000|2025-07-25 15:19:50|||||||||1167
1753456800000|2025-07-25 15:20:00|393.8|393.6|393.9|393.7|393.9|393.7|393.8|393.6|3880
1753456810000|2025-07-25 15:20:10|394|393.8|393.9|393.7|394|393.8|393.9|393.7|0
1753456820000|2025-07-25 15:20:20|394|393.8|394|393.8|394|393.8|393.9|393.7|677
1753456830000|2025-07-25 15:20:30|393.9|393.7|393.9|393.7|394|393.8|393.9|393.7|156
1753456840000|2025-07-25 15:20:40|394|393.8|393.9|393.7|394|393.8|393.9|393.7|4491
1753456850000|2025-07-25 15:20:50|394|393.8|394|393.8|394|393.8|394|393.8|0
1753456860000|2025-07-25 15:21:00|393.9|393.7|394|393.8|394|393.8|393.9|393.7|0
1753456870000|2025-07-25 15:21:10|393.9|393.7|394|393.8|394|393.8|393.9|393.7|0
1753456880000|2025-07-25 15:21:20|393.9|393.7|394|393.8|394|393.8|393.9|393.7|0
1753456890000|2025-07-25 15:21:30|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|0
1753456900000|2025-07-25 15:21:40|394|393.8|393.9|393.7|394|393.8|393.9|393.7|62
1753456910000|2025-07-25 15:21:50|394|393.8|394|393.8|394|393.8|393.9|393.7|1245
1753456920000|2025-07-25 15:22:00|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|0
1753456930000|2025-07-25 15:22:10|394|393.8|394|393.8|394|393.8|393.9|393.7|935
1753456940000|2025-07-25 15:22:20|393.9|393.7|394|393.8|394|393.8|393.9|393.7|0
1753456950000|2025-07-25 15:22:30|393.9|393.7|393.9|393.7|394|393.8|393.9|393.7|0
1753456960000|2025-07-25 15:22:40|394|393.8|394|393.8|394|393.8|393.9|393.7|0
1753456970000|2025-07-25 15:22:50|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|0
1753456980000|2025-07-25 15:23:00|394|393.8|393.9|393.7|394|393.8|393.9|393.7|3660
1753456990000|2025-07-25 15:23:10|393.8|393.6|393.9|393.7|393.9|393.7|393.8|393.6|1124
1753457000000|2025-07-25 15:23:20|393.8|393.6|393.9|393.7|393.9|393.7|393.8|393.6|0
1753457010000|2025-07-25 15:23:30|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|0
1753457020000|2025-07-25 15:23:40|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|0
1753457030000|2025-07-25 15:23:50|393.8|393.6|393.9|393.7|393.9|393.7|393.8|393.6|0
1753457040000|2025-07-25 15:24:00|393.8|393.6|393.8|393.6|393.9|393.7|393.8|393.6|0
1753457050000|2025-07-25 15:24:10|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|0
1753457060000|2025-07-25 15:24:20|393.8|393.6|393.9|393.7|393.9|393.7|393.8|393.6|0
1753457070000|2025-07-25 15:24:30|||||||||1179
1753457080000|2025-07-25 15:24:40|393.8|393.6|393.8|393.6|393.9|393.7|393.8|393.6|0
1753457090000|2025-07-25 15:24:50|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|0
1753457100000|2025-07-25 15:25:00|393.7|393.5|393.9|393.7|393.9|393.7|393.7|393.5|1666
1753457110000|2025-07-25 15:25:10|393.8|393.6|393.8|393.6|393.9|393.7|393.8|393.6|0
1753457120000|2025-07-25 15:25:20|393.9|393.7|393.8|393.6|393.9|393.7|393.8|393.6|1265
1753457130000|2025-07-25 15:25:30|394|393.8|393.9|393.7|394|393.8|393.9|393.7|74
1753457140000|2025-07-25 15:25:40|394|393.8|393.9|393.7|394|393.8|393.9|393.7|3083
1753457150000|2025-07-25 15:25:50|394|393.8|393.9|393.7|394|393.8|393.9|393.7|0
1753457170000|2025-07-25 15:26:10|394|393.8|394|393.8|394|393.8|394|393.8|0
1753457180000|2025-07-25 15:26:20|393.9|393.7|394|393.8|394|393.8|393.9|393.7|0
1753457190000|2025-07-25 15:26:30|393.9|393.7|393.9|393.7|394|393.8|393.9|393.7|541
1753457200000|2025-07-25 15:26:40|394|393.8|394|393.8|394|393.8|394|393.8|0
1753457210000|2025-07-25 15:26:50|393.9|393.7|394|393.8|394|393.8|393.9|393.7|0
1753457220000|2025-07-25 15:27:00|393.9|393.7|393.9|393.7|394|393.8|393.9|393.7|0
1753457230000|2025-07-25 15:27:10|394|393.8|393.9|393.7|394|393.8|393.9|393.7|0
1753457240000|2025-07-25 15:27:20|394|393.8|393.9|393.7|394|393.8|393.9|393.7|0
1753457250000|2025-07-25 15:27:30|394|393.8|393.8|393.6|394|393.8|393.8|393.6|1014
1753457260000|2025-07-25 15:27:40|393.9|393.7|393.9|393.7|394|393.8|393.9|393.7|1086
1753457270000|2025-07-25 15:27:50|394|393.8|394|393.8|394|393.8|393.9|393.7|3
1753457280000|2025-07-25 15:28:00|393.9|393.7|394|393.8|394|393.8|393.9|393.7|0
1753457290000|2025-07-25 15:28:10|393.9|393.7|393.9|393.7|394|393.8|393.9|393.7|0
1753457300000|2025-07-25 15:28:20|394|393.8|394|393.8|394|393.8|394|393.8|0
1753457310000|2025-07-25 15:28:30|393.9|393.7|393.9|393.7|394|393.8|393.9|393.7|896
1753457320000|2025-07-25 15:28:40|394|393.8|393.9|393.7|394|393.8|393.9|393.7|0
1753457330000|2025-07-25 15:28:50|394|393.8|394|393.8|394|393.8|394|393.8|558
1753457340000|2025-07-25 15:29:00|393.9|393.7|393.9|393.7|394|393.8|393.9|393.7|1079
1753457350000|2025-07-25 15:29:10|394|393.8|394|393.8|394|393.8|393.9|393.7|0
1753457360000|2025-07-25 15:29:20|393.9|393.7|394|393.8|394|393.8|393.9|393.7|0
1753457370000|2025-07-25 15:29:30|393.9|393.7|393.9|393.7|394|393.8|393.9|393.7|3914
1753457380000|2025-07-25 15:29:40|394|393.8|393.9|393.7|394|393.8|393.9|393.7|1199
1753457390000|2025-07-25 15:29:50|394|393.8|394.1|393.8|394.1|393.8|393.9|393.7|250
1753686010000|2025-07-28 07:00:10|394|393.5|394.4|394|394.5|394|393.9|393.5|3331
1753686030000|2025-07-28 07:00:30|394.1|394.1|394.1|393.7|394.1|394.1|393.9|393.5|1901
1753686040000|2025-07-28 07:00:40|393.3|393.8|393.8|393.4|393.8|393.8|393.3|392.9|2193
1753686050000|2025-07-28 07:00:50|393.5|393.3|393.7|393.4|393.7|393.4|393.5|393.3|1139
1753686060000|2025-07-28 07:01:00|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|171
1753686080000|2025-07-28 07:01:20|393.5|393.2|392.6|392.2|393.5|393.2|392.6|392.2|1929
1753686100000|2025-01753686110000|2025-07-28 07:01:50|392.5||392.5||392.5||392.5||1166
1753686120000|2025-07-28 07:02:00|392.4|392.2|392.6|392.2|392.6|392.2|392.4|392.1|855
1753686130000|2025-07-28 07:02:10|392.5|392|392.4|392|392.5|392|392.4|392|0
1753686140000|2025-07-28 07:02:20|392.6|392.3|392.7|392.3|392.7|392.3|392.6|392.3|378
1753686150000|2025-07-28 07:02:30|392.9|392.5|392.9|392.6|392.9|392.6|392.9|392.5|450
1753686160000|2025-07-28 07:02:40|393|392.8|393.1|392.8|393.1|392.8|393|392.8|706
1753686190000|2025-07-28 07:03:10|392.9|392.6|392.9|392.6|392.9|392.6|392.9|392.6|67
1753686200000|2025-07-28 07:03:20|392.7|392.3|392.6|392.4|392.7|392.4|392.6|392.3|1177
1753686210000|2025-07-28 07:03:30|392.7||392.7||392.7||392.7||0
1753686250000|2025-07-28 07:04:10|393|392.7|393|392.8|393|392.8|393|392.7|300
1753686300000|2025-07-28 07:05:00|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|65
1753686310000|2025-07-28 07:05:10|392.8||392.8||392.8||392.8||0
1753686320000|2025-07-28 07:05:20|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|152
1753686330000|2025-07-28 07:05:30|392.8|392.7|392.9|392.7|392.9|392.7|392.8|392.6|352
1753686350000|2025-07-28 07:05:50|393|392.8|393.1|392.8|393.1|392.8|393|392.8|422
1753686360000|2025-07-28 07:06:00|393|392.5|392.8|392.5|393.1|392.5|392.8|392.5|0
1753686370000|2025-07-28 07:06:10|392.9|392.6|392.9|392.6|392.9|392.6|392.9|392.6|0
1753686380000|2025-07-28 07:06:20|392.8||392.8||392.8||392.8||0
1753686390000|2025-07-28 07:06:30|392.9|392.5|392.7|392.4|392.9|392.5|392.7|392.4|0
1753686400000|2025-07-28 07:06:40|392.6||392.6||392.6||392.6||639
1753686420000|2025-07-28 07:07:00|||||||||943
1753686430000|2025-07-28 07:07:10|392.5||392.5||392.5||392.5||0
1753686450000|2025-07-28 07:07:30|392.4|392.3|392.4|392.2|392.4|392.3|392.4|392.2|982
1753686460000|2025-07-28 07:07:40|392.5||392.5||392.5||392.5||0
1753686470000|2025-07-28 07:07:50|392.4|392.1|392.5|392.1|392.5|392.1|392.4|392.1|276
1753686480000|2025-07-28 07:08:00||392.2||392.2||392.2||392.2|0
1753686490000|2025-07-28 07:08:10|392.4||392.4||392.4||392.4||0
1753686500000|2025-07-28 07:08:20|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|512
1753686510000|2025-07-28 07:08:30|392.4|392.2|392.5|392.2|392.5|392.2|392.4|392.2|306
1753686540000|2025-07-28 07:09:00|392.4||392.4||392.4||392.4||0
1753686550000|2025-07-28 07:09:10|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|615
1753686570000|2025-07-28 07:09:30|392.4|392.2|392.5|392.3|392.5|392.3|392.4|392.2|1221
1753686580000|2025-07-28 07:09:40|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|0
1753686590000|2025-07-28 07:09:50|392.3||392.3||392.3||392.3||0
1753686600000|2025-07-28 07:10:00|392.5||392.5||392.5||392.5||0
1753686650000|2025-07-28 07:10:50|392.7|392.3|392.6|392.4|392.7|392.5|392.6|392.3|602
1753686660000|2025-07-28 07:11:00|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|1500
1753686670000|2025-07-28 07:11:10||392.1||392.1||392.1||392.1|0
1753686680000|2025-07-28 07:11:20|392.5|392.2|392.6|392.4|392.6|392.4|392.5|392.2|751
1753686690000|2025-07-28 07:11:30|392.7|392.5|392.7|392.4|392.7|392.5|392.7|392.4|0
1753686710000|2025-07-28 07:11:50|392.6|392.5|392.7|392.5|392.7|392.5|392.6|392.5|777
1753686740000|2025-07-28 07:12:20|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|0
1753686750000|2025-07-28 07:12:30|392.5|392.5|392.6|392.4|392.6|392.5|392.5|392.3|250
1753686770000|2025-07-28 07:12:50|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|854
1753686780000|2025-07-28 07:13:00|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|0
1753686790000|2025-07-28 07:13:10|392.7||392.7||392.7||392.7||0
1753686810000|2025-07-28 07:13:30|392.9|392.7|392.8|392.6|392.9|392.8|392.8|392.6|391
1753686830000|2025-07-28 07:13:50|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|0
1753686840000|2025-07-28 07:14:00|392.6|392.3|392.4|392.2|392.6|392.3|392.4|392.2|2312
1753686850000|2025-07-28 07:14:10|392.5||392.5||392.5||392.5||0
1753686880000|2025-07-28 07:14:40|392.4|392.1|392.2|392|392.4|392.1|392.2|392|300
1753686890000|2025-07-28 07:14:50|392.3|392.1|392.2|392|392.3|392.1|392.2|392|878
1753686900000|2025-07-28 07:15:00|392.1||392.2||392.2||392.1||1399
1753686910000|2025-07-28 07:15:10|391.8|391.6|391.9|391.7|391.9|391.7|391.8|391.6|930
1753686920000|2025-07-28 07:15:20||391.6||391.7||391.7||391.6|0
1753686930000|2025-07-28 07:15:30|392|391.8|392|391.8|392|391.8|392|391.8|484
1753686940000|2025-07-28 07:15:40|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|0
1753686950000|2025-07-28 07:15:50|||||||||14
1753686960000|2025-07-28 07:16:00|||||||||1020
1753686970000|2025-07-28 07:16:10|392|391.8|392|391.8|392|391.8|392|391.8|1094
1753686980000|2025-07-28 07:16:20|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.8|0
1753686990000|2025-07-28 07:16:30|392.2|392|392.2|392|392.2|392|392.1|392|0
1753687020000|2025-07-28 07:17:00|392.1|391.8|392.1|391.8|392.1|391.8|392.1|391.8|763
1753687030000|2025-07-28 07:17:10|||||||||50
1753687040000|2025-07-28 07:17:20|392||392||392||392||0
1753687050000|2025-07-28 07:17:30|391.9|391.9|392|391.8|392|391.9|391.9|391.8|0
1753687060000|2025-07-28 07:17:40||391.9||391.8||391.9||391.8|0
1753687080000|2025-07-28 07:18:00|392.1|391.9|392.2|391.9|392.2|391.9|392.1|391.9|1146
1753687090000|2025-07-28 07:18:10||392||392||392||392|0
1753687130000|2025-07-28 07:18:50|392.1|391.9|392.1|391.8|392.1|391.9|392.1|391.8|0
1753687160000|2025-07-28 07:19:20||391.9||391.9||392||391.9|477
1753687180000|2025-07-28 07:19:40|392.2|392|392.3|392.1|392.3|392.1|392.2|392|1507
1753687190000|2025-07-28 07:19:50||392||392||392||392|0
1753687210000|2025-07-28 07:20:10|392.2|392.1|392.3|392|392.3|392.1|392.2|392|0
1753687230000|2025-07-28 07:20:30|392.2|392.1|392.2|392|392.2|392.1|392.2|392|89
1753687260000|2025-07-28 07:21:00|||||||||1000
1753687310000|2025-07-28 07:21:50|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|2486
1753687330000|2025-07-28 07:22:10|392|391.8|391.9|391.8|392|391.8|391.9|391.8|470
1753687350000|2025-07-28 07:22:30|392||392||392||392||89
1753687380000|2025-07-28 07:23:00|391.9||391.9||391.9||391.9||0
1753687400000|2025-07-28 07:23:20|391.8|391.7|391.9|391.7|391.9|391.7|391.8|391.7|6
1753687410000|2025-07-28 07:23:30|392|391.8|392.1|391.9|392.1|391.9|392|391.8|250
1753687490000|2025-07-28 07:24:50||392||392||392||392|0
1753687500000|2025-07-28 07:25:00||391.9||391.9||391.9||391.9|0
1753687510000|2025-07-28 07:25:10|392.2|392|392.2|392|392.2|392|392.2|392|458
1753687560000|2025-07-28 07:26:00|||||||||789
1753687570000|2025-07-28 07:26:10|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|0
1753687580000|2025-07-28 07:26:20||392||392||392||392|0
1753687590000|2025-07-28 07:26:30||391.9||391.9||391.9||391.9|8
1753687620000|2025-07-28 07:27:00|392||392.1||392.1||392||642
1753687630000|2025-07-28 07:27:10|392.2|392|392.2|392|392.2|392|392.2|392|455
1753687660000|2025-07-28 07:27:40|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|45
1753687730000|2025-07-28 07:28:50|392.1|392|392.1|392|392.1|392|392.1|392|0
1753687750000|2025-07-28 07:29:10|392.2||392.3||392.3||392.2||23
1753687760000|2025-07-28 07:29:20|392.2||392.2||392.2||392.2||0
1753687810000|2025-07-28 07:30:10||392.1||392.1||392.1||392.1|245
1753687820000|2025-07-28 07:30:20||392||392||392||392|205
1753687890000|2025-07-28 07:31:30|392.1||392.2||392.2||392.1||0
1753687950000|2025-07-28 07:32:30|392.4|392.2|392.4|392.3|392.4|392.3|392.4|392.2|1612
1753687970000|2025-07-28 07:32:50|392.3|392.2|392.2|392.1|392.3|392.2|392.2|392.1|0
1753687980000|2025-07-28 07:33:00|392.3||392.3||392.3||392.3||0
1753688000000|2025-07-28 07:33:20|392.2||392.2||392.2||392.2||0
1753688010000|2025-07-28 07:33:30|392.1|392|392.2|392|392.2|392|392.1|392|250
1753688050000|2025-07-28 07:34:10|||||||||1000
1753688070000|2025-07-28 07:34:30|392.1||392.2||392.2||392.1||0
1753688100000|2025-07-28 07:35:00|392|391.9|391.9|391.8|392|391.9|391.9|391.8|1157
1753688110000|2025-07-28 07:35:10|392||392||392||392||706
1753688160000|2025-07-28 07:36:00|391.9||391.9||391.9||391.9||0
1753688170000|2025-07-28 07:36:10|392||392||392||392||0
1753688190000|2025-07-28 07:36:30|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|0
1753688260000|2025-07-28 07:37:40|392||392.1||392.1||392||251
1753688290000|2025-07-28 07:38:10|||||||||500
1753688310000|2025-07-28 07:38:30|392|391.8|391.9|391.8|392|391.8|391.9|391.8|557
1753688320000|2025-07-28 07:38:40|392||392||392||392||0
1753688360000|2025-07-28 07:39:20|391.8|391.7|391.8|391.6|391.8|391.7|391.7|391.6|1406
1753688370000|2025-07-28 07:39:30|391.7||391.7||391.7||391.7||0
1753688380000|2025-07-28 07:39:40|391.8||391.8||391.8||391.8||0
1753688420000|2025-07-28 07:40:20|391.6|391.7|391.6|391.5|391.6|391.7|391.6|391.5|651
1753688430000|2025-07-28 07:40:30||391.4||391.4||391.4||391.4|0
1753688440000|2025-07-28 07:40:40||391.5||391.4||391.5||391.4|0
1753688460000|2025-07-28 07:41:00|391.5|391.2|391.4|391.2|391.5|391.2|391.4|391.2|56
1753688550000|2025-07-28 07:42:30|391.2|391.1|391.3|391.1|391.3|391.1|391.2|391.1|393
1753688560000|2025-07-28 07:42:40|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|293
1753688570000|2025-07-28 07:42:50||391.5||391.4||391.5||391.4|1396
1753688600000|2025-07-28 07:43:20|391.7|391.6|391.8|391.6|391.8|391.6|391.7|391.6|0
1753688610000|2025-07-28 07:43:30|391.9|391.8|392|391.8|392|391.8|391.9|391.8|2622
1753688650000|2025-07-28 07:44:10|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|684
1753688690000|2025-07-28 07:44:50|||||||||1406
1753688710000|2025-07-28 07:45:10||392||392||392||392|0
1753688750000|2025-07-28 07:45:50||391.9||391.9||391.9||391.9|150
1753688760000|2025-07-28 07:46:00|||||||||110
1753688790000|2025-07-28 07:46:30|392|391.8|391.8|391.7|392|391.8|391.8|391.7|211
1753688830000|2025-07-28 07:47:10|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1753688840000|2025-07-28 07:47:20|391.8||391.8||391.8||391.8||2537
1753688920000|2025-07-28 07:48:40||391.7||391.7||391.7||391.7|47
1753688930000|2025-07-28 07:48:50|391.9||391.9||391.9||391.9||1400
1753688970000|2025-07-28 07:49:30|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|738
1753688990000|2025-07-28 07:49:50|391.8||391.8||391.8||391.8||0
1753689000000|2025-07-28 07:50:00|391.9|391.7|391.9|391.7|391.9|391.8|391.9|391.7|1406
1753689030000|2025-07-28 07:50:30|391.8||391.8||391.8||391.8||0
1753689040000|2025-07-28 07:50:40|391.9|391.8|391.9|391.7|391.9|391.8|391.9|391.7|0
1753689050000|2025-07-28 07:50:50||391.8||391.8||391.8||391.8|0
1753689060000|2025-07-28 07:51:00|392||392||392||392||0
1753689070000|2025-07-28 07:51:10|||||||||403
1753689100000|2025-07-28 07:51:40|||||||||115
1753689170000|2025-07-28 07:52:50|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1406
1753689200000|2025-07-28 07:53:20||391.6||391.6||391.6||391.6|0
1753689210000|2025-07-28 07:53:30|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|200
1753689260000|2025-07-28 07:54:20||391.8||391.8||391.8||391.8|0
1753689270000|2025-07-28 07:54:30||391.7||391.7||391.7||391.7|0
1753689280000|2025-07-28 07:54:40|||||||||334
1753689300000|2025-07-28 07:55:00|391.8||391.9||391.9||391.8||0
1753689340000|2025-07-28 07:55:40|392|391.8|392|391.8|392|391.8|392|391.8|0
1753689410000|2025-07-28 07:56:50|391.9|391.7|391.8|391.7|391.9|391.7|391.8|391.7|0
1753689420000|2025-07-28 07:57:00|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|1406
1753689450000|2025-07-28 07:57:30|391.8|391.7|392|391.8|392|391.8|391.8|391.7|1332
1753689480000|2025-07-28 07:58:00||391.9||391.9||391.9||391.9|0
1753689500000|2025-07-28 07:58:20|391.6|391.8|391.6|391.4|391.6|391.8|391.6|391.4|397
1753689510000|2025-07-28 07:58:30|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|879
1753689520000|2025-07-28 07:58:40|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.5|1832
1753689570000|2025-07-28 07:59:30|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|1500
1753689580000|2025-07-28 07:59:40|392|391.8|392|391.8|392|391.8|392|391.8|176
1753689600000|2025-07-28 08:00:00|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|1406
1753689630000|2025-07-28 08:00:30|392||392||392||392||0
1753689640000|2025-07-28 08:00:40|391.9|391.8|392|391.8|392|391.8|391.9|391.8|864
1753689700000|2025-07-28 08:01:40|||||||||1525
1753689720000|2025-07-28 08:02:00|391.9||392||392||391.9||0
1753689800000|2025-07-28 08:03:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|556
1753689810000|2025-07-28 08:03:30|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|1198
1753689830000|2025-07-28 08:03:50|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|936
1753689840000|2025-07-28 08:04:00||391.7||391.7||391.7||391.7|0
1753689850000|2025-07-28 08:04:10|391.9|391.8|392|391.8|392|391.8|391.9|391.8|352
1753689900000|2025-07-28 08:05:00|391.9||391.9||391.9||391.9||250
1753689910000|2025-07-28 08:05:10|392||392||392||392||0
1753690050000|2025-07-28 08:07:30|391.9||392||392||391.9||0
1753690060000|2025-07-28 08:07:40|392.1|391.9|392.1|392|392.1|392|392.1|391.9|0
1753690090000|2025-07-28 08:08:10|392|391.9|392.1|391.9|392.1|391.9|392|391.9|257
1753690160000|2025-07-28 08:09:20|392|392|392.1|392|392.1|392|392|392|26
1753690170000|2025-07-28 08:09:30||391.9||391.9||391.9||391.9|0
1753690190000|2025-07-28 08:09:50|392||392||392||392||9000
1753690200000|2025-07-28 08:10:00|392.1||392.1||392.1||392.1||425
1753690210000|2025-07-28 08:10:10|392.2|392|392.2|392.1|392.2|392.1|392.2|392|425
1753690240000|2025-07-28 08:10:40|392.1|392|392.1|392|392.1|392|392.1|392|0
1753690330000|2025-07-28 08:12:10|391.9|391.8|392|391.8|392|391.8|391.9|391.8|0
1753690340000|2025-07-28 08:12:20||391.9||391.9||391.9||391.9|0
1753690390000|2025-07-28 08:13:10|392.1||392.1||392.1||392.1||987
1753690460000|2025-07-28 08:14:20||392||392||392||392|0
1753690510000|2025-07-28 08:15:10|||||||||10
1753690550000|2025-07-28 08:15:50|392|391.9|392|391.9|392|391.9|392|391.9|317
1753690560000|2025-07-28 08:16:00|392.1||392.1||392.1||392.1||0
1753690590000|2025-07-28 08:16:30|391.9|391.8|391.8|391.6|391.9|391.8|391.8|391.6|729
1753690600000|2025-07-28 08:16:40|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|441
1753690630000|2025-07-28 08:17:10|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|482
1753690660000|2025-07-28 08:17:40|||||||||2000
1753690760000|2025-07-28 08:19:20|391.7||391.7||391.7||391.7||325
1753690770000|2025-07-28 08:19:30||391.5||391.5||391.5||391.5|927
1753690780000|2025-07-28 08:19:40|391.6||391.7||391.7||391.6||196
1753690800000|2025-07-28 08:20:00||391.6||391.5||391.6||391.5|0
1753690830000|2025-07-28 08:20:30|391.6||391.7||391.7||391.6||0
1753690860000|2025-07-28 08:21:00||391.6||391.5||391.6||391.5|590
1753690910000|2025-07-28 08:21:50|391.6||391.6||391.6||391.6||0
1753690920000|2025-07-28 08:22:00|391.7||391.7||391.7||391.7||362
1753690950000|2025-07-28 08:22:30|391.6||391.6||391.6||391.6||0
1753690970000|2025-07-28 08:22:50|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1753691000000|2025-07-28 08:23:20|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|564
1753691030000|2025-07-28 08:23:50|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|1049
1753691060000|2025-07-28 08:24:20|391.2|391|391.1|391|391.2|391|391.1|391|1487
1753691090000|2025-07-28 08:24:50|391|390.9|391|390.9|391|390.9|391|390.9|80
1753691120000|2025-07-28 08:25:20|||||||||1500
1753691150000|2025-07-28 08:25:50||390.8||390.8||390.8||390.8|176
1753691160000|2025-07-28 08:26:00|||||||||50
1753691190000|2025-07-28 08:26:30||390.9||390.9||390.9||390.9|0
1753691220000|2025-07-28 08:27:00|391.1|391|391.1|391|391.1|391|391.1|391|569
1753691230000|2025-07-28 08:27:10|391.2||391.2||391.2||391.2||0
1753691310000|2025-07-28 08:28:30|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|0
1753691350000|2025-07-28 08:29:10|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|603
1753691360000|2025-07-28 08:29:20|391.4||391.4||391.5||391.4||2635
1753691370000|2025-07-28 08:29:30|391.5||391.5||391.5||391.5||0
1753691470000|2025-07-28 08:31:10||391.4||391.4||391.4||391.4|0
1753691480000|2025-07-28 08:31:20|391.6||391.6||391.6||391.6||35
1753691510000|2025-07-28 08:31:50||391.5||391.5||391.5||391.5|0
1753691520000|2025-07-28 08:32:00|||||||||638
1753691530000|2025-07-28 08:32:10|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|952
1753691540000|2025-07-28 08:32:20|391.6||391.6||391.6||391.6||0
1753691600000|2025-07-28 08:33:20|391.5||391.5||391.5||391.5||0
1753691620000|2025-07-28 08:33:40|||||||||166
1753691640000|2025-07-28 08:34:00|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|582
1753691650000|2025-07-28 08:34:10|391.5|391.4|391.6|391.5|391.6|391.5|391.5|391.4|3088
1753691660000|2025-07-28 08:34:20|391.7|391.6|391.8|391.6|391.8|391.6|391.7|391.6|1895
1753691670000|2025-07-28 08:34:30||391.7||391.6||391.7||391.6|1895
1753691690000|2025-07-28 08:34:50|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|476
1753691700000|2025-07-28 08:35:00||391.8||391.8||391.8||391.8|0
1753691710000|2025-07-28 08:35:10|391.8|391.7|391.9|391.7|391.9|391.7|391.8|391.7|2225
1753691720000|2025-07-28 08:35:20||391.8||391.8||391.8||391.8|0
1753691840000|2025-07-28 08:37:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|175
1753691860000|2025-07-28 08:37:40|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|20
1753691900000|2025-07-28 08:38:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|700
1753691930000|2025-07-28 08:38:50|391.7|391.6|391.6|391.5|391.7|391.6|391.6|391.5|943
1753691960000|2025-07-28 08:39:20||391.4||391.4||391.4||391.4|83
1753691970000|2025-07-28 08:39:30|391.5|391.5|391.6|391.4|391.6|391.5|391.5|391.4|0
1753692000000|2025-07-28 08:40:00||391.5||391.5||391.5||391.5|0
1753692040000|2025-07-28 08:40:40|||||||||47
1753692060000|2025-07-28 08:41:00|||||||||400
1753692070000|2025-07-28 08:41:10|391.7|391.6|391.7|391.5|391.7|391.6|391.7|391.5|145
1753692080000|2025-07-28 08:41:20||391.6||391.6||391.6||391.6|0
1753692100000|2025-07-28 08:41:40|391.6|391.5|391.7|391.6|391.7|391.6|391.6|391.5|0
1753692210000|2025-07-28 08:43:30|391.9|391.7|392.2|392|392.2|392.1|391.9|391.7|2986
1753692230000|2025-07-28 08:43:50|392.1|391.9|392|391.9|392.1|391.9|392|391.9|0
1753692240000|2025-07-28 08:44:00|392.1||392.1||392.1||392.1||0
1753692270000|2025-07-28 08:44:30|392.2|392|392.2|392.1|392.2|392.1|392.2|392|338
1753692330000|2025-07-28 08:45:30|392.1|392|392.1|392|392.1|392|392.1|392|825
1753692400000|2025-07-28 08:46:40|||||||||114
1753692410000|2025-07-28 08:46:50|392.2||392.2||392.2||392.2||0
1753692430000|2025-07-28 08:47:10||392.1||392.1||392.1||392.1|0
1753692440000|2025-07-28 08:47:20||392||392||392||392|0
1753692460000|2025-07-28 08:47:40||392.1||392||392.1||392|254
1753692510000|2025-07-28 08:48:30|392.1||392.1||392.1||392.1||0
1753692520000|2025-07-28 08:48:40|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|2233
1753692530000|2025-07-28 08:48:50|392.3||392.3||392.3||392.3||0
1753692590000|2025-07-28 08:49:50|392.2||392.2||392.2||392.2||0
1753692690000|2025-07-28 08:51:30|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|125
1753692740000|2025-07-28 08:52:20|||||||||931
1753692750000|2025-07-28 08:52:30|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1753692760000|2025-07-28 08:52:40|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|0
1753692870000|2025-07-28 08:54:30|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|150
1753692880000|2025-07-28 08:54:40|392|391.8|391.9|391.8|392|391.8|391.9|391.8|187
1753692890000|2025-07-28 08:54:50|391.8|391.7|391.9|391.7|391.9|391.7|391.8|391.7|1000
1753692900000|2025-07-28 08:55:00|391.8||391.8||391.8||391.8||991
1753692950000|2025-07-28 08:55:50|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|482
1753692970000|2025-07-28 08:56:10|392|391.9|392.2|392|392.2|392|392|391.9|0
1753693030000|2025-07-28 08:57:10|392|391.9|392|391.9|392|391.9|392|391.9|1036
1753693040000|2025-07-28 08:57:20||391.8||391.8||391.9||391.8|252
1753693050000|2025-07-28 08:57:30|391.8|391.7|391.8|391.6|391.8|391.7|391.8|391.6|1019
1753693070000|2025-07-28 08:57:50|391.7||391.8||391.8||391.7||0
1753693110000|2025-07-28 08:58:30|391.7||391.7||391.7||391.7||0
1753693120000|2025-07-28 08:58:40|391.8||391.8||391.8||391.8||753
1753693150000|2025-07-28 08:59:10||391.7||391.7||391.7||391.7|0
1753693170000|2025-07-28 08:59:30|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1753693270000|2025-07-28 09:01:10|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|88
1753693280000|2025-07-28 09:01:20|391.5|391.4|391.6|391.5|391.6|391.5|391.5|391.4|152
1753693290000|2025-07-28 09:01:30|391.5|391.4|391.6|391.4|391.6|391.4|391.5|391.4|0
1753693320000|2025-07-28 09:02:00||391.5||391.5||391.5||391.5|0
1753693340000|2025-07-28 09:02:20|391.7||391.7||391.7||391.7||287
1753693370000|2025-07-28 09:02:50|||||||||1000
1753693390000|2025-07-28 09:03:10|391.6||391.6||391.6||391.6||0
1753693400000|2025-07-28 09:03:20|391.7||391.7||391.7||391.7||0
1753693420000|2025-07-28 09:03:40|391.6||391.6||391.6||391.6||0
1753693460000|2025-07-28 09:04:20|||||||||1569
1753693490000|2025-07-28 09:04:50|391.7|391.4|391.5|391.4|391.7|391.4|391.5|391.4|414
1753693500000|2025-07-28 09:05:00|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1753693570000|2025-07-28 09:06:10|391.7||391.7||391.7||391.7||0
1753693590000|2025-07-28 09:06:30|||||||||500
1753693610000|2025-07-28 09:06:50||391.6||391.6||391.6||391.6|0
1753693620000|2025-07-28 09:07:00|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|483
1753693680000|2025-07-28 09:08:00|391.7|391.6|391.8|391.6|391.8|391.6|391.7|391.6|1015
1753693710000|2025-07-28 09:08:30|391.7|391.4|391.6|391.5|391.7|391.5|391.5|391.4|730
1753693730000|2025-07-28 09:08:50|391.5|391.4|391.6|391.4|391.6|391.4|391.5|391.4|0
1753693770000|2025-07-28 09:09:30|391.5||391.5||391.5||391.5||0
1753693810000|2025-07-28 09:10:10|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1753693820000|2025-07-28 09:10:20|||||||||25
1753693840000|2025-07-28 09:10:40||391.4||391.4||391.4||391.4|0
1753693850000|2025-07-28 09:10:50||391.5||391.5||391.5||391.5|0
1753693860000|2025-07-28 09:11:00|||||||||80
1753693930000|2025-07-28 09:12:10|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|1421
1753693960000|2025-07-28 09:12:40|391.5||391.5||391.5||391.5||0
1753693990000|2025-07-28 09:13:10||391.4||391.3||391.4||391.3|0
1753694010000|2025-07-28 09:13:30|391.4||391.4||391.4||391.4||0
1753694020000|2025-07-28 09:13:40|391.5||391.5||391.5||391.5||0
1753694050000|2025-07-28 09:14:10|391.4|391.4|391.4|391.3|391.4|391.4|391.4|391.3|1655
1753694060000|2025-07-28 09:14:20|391.5||391.5||391.5||391.5||338
1753694070000|2025-07-28 09:14:30|391.4|391.4|391.5|391.3|391.5|391.4|391.4|391.3|12
1753694080000|2025-07-28 09:14:40||391.4||391.4||391.4||391.4|0
1753694280000|2025-07-28 09:18:00|||||||||1895
1753694390000|2025-07-28 09:19:50|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1753694400000|2025-07-28 09:20:00|391.5||391.5||391.5||391.5||344
1753694510000|2025-07-28 09:21:50||391.4||391.4||391.4||391.4|0
1753694520000|2025-07-28 09:22:00|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|27
1753694530000|2025-07-28 09:22:10|391.8|391.6|391.8|391.7|391.8|391.7|391.8|391.6|866
1753694540000|2025-07-28 09:22:20|391.6|391.4|391.5|391.4|391.6|391.4|391.5|391.4|0
1753694550000|2025-07-28 09:22:30|391.6||391.6||391.6||391.6||1800
1753694560000|2025-07-28 09:22:40||391.5||391.5||391.5||391.5|0
1753694570000|2025-07-28 09:22:50|||||||||250
1753694590000|2025-07-28 09:23:10|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|22
1753694610000|2025-07-28 09:23:30|391.8|391.7|391.9|391.7|391.9|391.7|391.8|391.7|365
1753694620000|2025-07-28 09:23:40||391.8||391.8||391.8||391.8|0
1753694650000|2025-07-28 09:24:10|392||392||392||392||0
1753694660000|2025-07-28 09:24:20|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|0
1753694670000|2025-07-28 09:24:30||392||391.9||392||391.9|1895
1753694770000|2025-07-28 09:26:10||392||392||392||392|0
1753694800000|2025-07-28 09:26:40|392.2||392.2||392.2||392.2||0
1753694810000|2025-07-28 09:26:50|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|9
1753694820000|2025-07-28 09:27:00|392.2|392|392.1|392|392.2|392|392.1|392|2160
1753694840000|2025-07-28 09:27:20|392.2||392.2||392.2||392.2||0
1753694850000|2025-07-28 09:27:30|392.1||392.1||392.1||392.1||0
1753694860000|2025-07-28 09:27:40|392.2|392.1|392.2|392|392.2|392.1|392.2|392|0
1753694900000|2025-07-28 09:28:20||392.1||392||392.1||392|0
1753694910000|2025-07-28 09:28:30||392.1||392.1||392.1||392.1|0
1753694920000|2025-07-28 09:28:40|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|423
1753694930000|2025-07-28 09:28:50|392.4||392.4||392.4||392.4||1639
1753694990000|2025-07-28 09:29:50||392.3||392.3||392.3||392.3|0
1753695000000|2025-07-28 09:30:00||392.2||392.2||392.2||392.2|2370
1753695010000|2025-07-28 09:30:10||392.3||392.3||392.3||392.3|0
1753695030000|2025-07-28 09:30:30|392.5||392.5||392.5||392.5||0
1753695070000|2025-07-28 09:31:10|392.4||392.4||392.4||392.4||0
1753695080000|2025-07-28 09:31:20|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|2838
1753695090000|2025-07-28 09:31:30|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|423
1753695110000|2025-07-28 09:31:50|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1753695120000|2025-07-28 09:32:00|||||||||15
1753695150000|2025-07-28 09:32:30|392.8||392.8||392.8||392.8||763
1753695210000|2025-07-28 09:33:30|392.7|392.7|392.8|392.6|392.8|392.7|392.7|392.6|0
1753695220000|2025-07-28 09:33:40|||||||||1720
1753695290000|2025-07-28 09:34:50|392.7|392.5|392.7|392.5|392.7|392.5|392.6|392.5|1426
1753695310000|2025-07-28 09:35:10|392.6||392.6||392.6||392.6||0
1753695340000|2025-07-28 09:35:40|392.5|392.4|392.6|392.4|392.6|392.4|392.5|392.4|0
1753695350000|2025-07-28 09:35:50|392.7|392.5|392.7|392.6|392.7|392.6|392.7|392.5|0
1753695360000|2025-07-28 09:36:00|||||||||2370
1753695380000|2025-07-28 09:36:20|||||||||1000
1753695400000|2025-07-28 09:36:40|||||||||250
1753695430000|2025-07-28 09:37:10|392.8||392.8||392.8||392.8||0
1753695450000|2025-07-28 09:37:30|392.7|392.7|392.7|392.6|392.7|392.7|392.7|392.6|830
1753695500000|2025-07-28 09:38:20|392.8||392.8||392.8||392.8||588
1753695530000|2025-07-28 09:38:50||392.7||392.7||392.7||392.7|0
1753695570000|2025-07-28 09:39:30|392.9||392.9||392.9||392.9||305
1753695580000|2025-07-28 09:39:40||392.8||392.8||392.8||392.8|25
1753695610000|2025-07-28 09:40:10|392.8|392.7|392.9|392.7|392.9|392.7|392.8|392.7|1985
1753695630000|2025-07-28 09:40:30|392.8||392.8||392.8||392.8||0
1753695650000|2025-07-28 09:40:50|392.9||392.9||392.9||392.9||0
1753695670000|2025-07-28 09:41:10|392.8||392.8||392.8||392.8||0
1753695700000|2025-07-28 09:41:40|392.9||392.9||392.9||392.9||0
1753695720000|2025-07-28 09:42:00|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|208
1753695740000|2025-07-28 09:42:20|392.7|392.5|392.6|392.5|392.7|392.5|392.6|392.5|0
1753695750000|2025-07-28 09:42:30|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|190
1753695760000|2025-07-28 09:42:40||392.4||392.4||392.4||392.4|0
1753695790000|2025-07-28 09:43:10|392.6|392.5|392.6|392.4|392.6|392.5|392.6|392.4|25
1753695800000|2025-07-28 09:43:20||392.5||392.5||392.5||392.5|1750
1753695810000|2025-07-28 09:43:30|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1753695930000|2025-07-28 09:45:30|392.8||392.8||392.8||392.8||0
1753695940000|2025-07-28 09:45:40||392.7||392.7||392.7||392.7|0
1753695970000|2025-07-28 09:46:10|392.9||392.9||392.9||392.9||1018
1753696020000|2025-07-28 09:47:00||392.8||392.8||392.8||392.8|0
1753696050000|2025-07-28 09:47:30|393|392.9|393|392.9|393|392.9|393|392.9|2366
1753696070000|2025-07-28 09:47:50|393.1||393.1||393.1||393.1||606
1753696100000|2025-07-28 09:48:20|393|392.8|393|392.8|393|392.8|393|392.8|0
1753696120000|2025-07-28 09:48:40|392.9||392.9||392.9||392.9||2370
1753696140000|2025-07-28 09:49:00|393||393||393||393||0
1753696170000|2025-07-28 09:49:30|392.9|392.9|393|392.9|393|392.9|392.9|392.9|0
1753696180000|2025-07-28 09:49:40|393.1||393.1||393.1||393.1||0
1753696220000|2025-07-28 09:50:20|393||393||393||393||0
1753696230000|2025-07-28 09:50:30|393.1|393|393.1|393|393.1|393|393.1|393|228
1753696270000|2025-07-28 09:51:10|393.2||393.2||393.2||393.2||175
1753696280000|2025-07-28 09:51:20|393.1||393.1||393.1||393.1||0
1753696320000|2025-07-28 09:52:00|393.2||393.1||393.2||393.1||1491
1753696330000|2025-07-28 09:52:10|393.2||393.1||393.2||393.1||0
1753696340000|2025-07-28 09:52:20|393.2||393.2||393.2||393.2||0
1753696370000|2025-07-28 09:52:50||393.1||393.1||393.1||393.1|100
1753696400000|2025-07-28 09:53:20|393|392.9|392.9|392.8|393|392.9|392.9|392.8|762
1753696460000|2025-07-28 09:54:20||392.7||392.7||392.7||392.7|631
1753696470000|2025-07-28 09:54:30||392.8||392.8||392.8||392.8|0
1753696510000|2025-07-28 09:55:10||392.7||392.7||392.7||392.7|0
1753696540000|2025-07-28 09:55:40|392.8||392.9||392.9||392.8||1800
1753696550000|2025-07-28 09:55:50|392.8||392.8||392.8||392.8||1791
1753696590000|2025-07-28 09:56:30|392.9||392.9||392.9||392.9||1124
1753696640000|2025-07-28 09:57:20||392.8||392.8||392.8||392.8|0
1753696660000|2025-07-28 09:57:40|393|392.9|393|392.9|393|392.9|393|392.9|0
1753696680000|2025-07-28 09:58:00|393.1||393.1||393.1||393.1||1278
1753696690000|2025-07-28 09:58:10|393||393||393||393||0
1753696710000|2025-07-28 09:58:30|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|1411
1753696740000|2025-07-28 09:59:00|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1945
1753696750000|2025-07-28 09:59:10|392.7|392.6|392.8|392.7|392.8|392.7|392.7|392.6|0
1753696760000|2025-07-28 09:59:20|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1753696780000|2025-07-28 09:59:40|393||393||393||393||310
1753696790000|2025-07-28 09:59:50||392.9||392.9||392.9||392.9|0
1753696810000|2025-07-28 10:00:10|||||||||100
1753696870000|2025-07-28 10:01:10|393.1||393.1||393.1||393.1||877
1753696890000|2025-07-28 10:01:30||393||393||393||393|0
1753696900000|2025-07-28 10:01:40|393.2||393.2||393.2||393.2||0
1753696960000|2025-07-28 10:02:40||393.1||393.1||393.1||393.1|0
1753696970000|2025-07-28 10:02:50|393.1|393|392.9|392.8|393.1|393|392.9|392.7|4647
1753696990000|2025-07-28 10:03:10|393|392.9|393|392.9|393|392.9|392.9|392.9|0
1753697000000|2025-07-28 10:03:20|393.1|393|393.1|392.9|393.1|393|393.1|392.9|1196
1753697010000|2025-07-28 10:03:30|393||393||393||393||0
1753697020000|2025-07-28 10:03:40|393.1||393.1||393.1||393.1||0
1753697050000|2025-07-28 10:04:10|393||393||393||393||0
1753697190000|2025-07-28 10:06:30|393.1||393.1||393.1||393.1||423
1753697220000|2025-07-28 10:07:00||393||393||393||393|1278
1753697240000|2025-07-28 10:07:20|393.2||393.2||393.2||393.2||46
1753697250000|2025-07-28 10:07:30||393.1||393.1||393.1||393.1|0
1753697380000|2025-07-28 10:09:40|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|4814
1753697390000|2025-07-28 10:09:50|393.4||393.4||393.4||393.3||423
1753697420000|2025-07-28 10:10:20||393.3||393.3||393.3||393.3|0
1753697440000|2025-07-28 10:10:40|393.5||393.5||393.5||393.4||423
1753697450000|2025-07-28 10:10:50|393.4||393.4||393.4||393.4||0
1753697460000|2025-07-28 10:11:00|393.5||393.5||393.5||393.5||0
1753697500000|2025-07-28 10:11:40|393.4||393.4||393.4||393.4||1015
1753697510000|2025-07-28 10:11:50|393.5||393.4||393.5||393.4||0
1753697540000|2025-07-28 10:12:20|393.5||393.5||393.5||393.5||529
1753697560000|2025-07-28 10:12:40|393.4||393.4||393.4||393.4||0
1753697570000|2025-07-28 10:12:50|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|1278
1753697610000|2025-07-28 10:13:30|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|688
1753697620000|2025-07-28 10:13:40|393.3||393.3||393.3||393.3||0
1753697630000|2025-07-28 10:13:50||393.2||393.2||393.2||393.2|0
1753697670000|2025-07-28 10:14:30|||||||||2263
1753697690000|2025-07-28 10:14:50|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1753697700000|2025-07-28 10:15:00|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1753697760000|2025-07-28 10:16:00|||||||||4133
1753697820000|2025-07-28 10:17:00|||||||||500
1753697840000|2025-07-28 10:17:20|393.6||393.5||393.6||393.5||1377
1753697870000|2025-07-28 10:17:50|393.6|393.5|393.6|393.4|393.6|393.5|393.6|393.4|2341
1753697880000|2025-07-28 10:18:00||393.5||393.5||393.5||393.5|0
1753697900000|2025-07-28 10:18:20|393.7||393.7||393.7||393.7||0
1753697920000|2025-07-28 10:18:40|||||||||495
1753697930000|2025-07-28 10:18:50|393.6||393.7||393.7||393.6||1278
1753697950000|2025-07-28 10:19:10|393.6||393.7||393.7||393.6||0
1753697960000|2025-07-28 10:19:20|393.6||393.7||393.7||393.6||0
1753697980000|2025-07-28 10:19:40|393.6||393.7||393.7||393.6||0
1753698150000|2025-07-28 10:22:30||393.6||393.6||393.6||393.6|0
1753698160000|2025-07-28 10:22:40|393.6|393.5|393.7|393.5|393.7|393.5|393.6|393.5|3277
1753698200000|2025-07-28 10:23:20|393.6||393.7||393.7||393.6||0
1753698210000|2025-07-28 10:23:30|393.6|393.6|393.7|393.6|393.7|393.6|393.6|393.6|0
1753698220000|2025-07-28 10:23:40|||||||||977
1753698250000|2025-07-28 10:24:10|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|1851
1753698270000|2025-07-28 10:24:30|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|305
1753698350000|2025-07-28 10:25:50|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|374
1753698440000|2025-07-28 10:27:20|393.3|393.2|393.1|392.9|393.3|393.2|393.1|392.9|3706
1753698450000|2025-07-28 10:27:30|393.2|393|393.2|393|393.2|393|393.2|393|7160
1753698470000|2025-07-28 10:27:50||393.1||393.1||393.1||393.1|0
1753698490000|2025-07-28 10:28:10|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|2457
1753698510000|2025-07-28 10:28:30|393.3||393.3||393.3||393.3||0
1753698680000|2025-07-28 10:31:20||393.1||393.1||393.2||393.1|64
1753698690000|2025-07-28 10:31:30|393.2||393.3||393.3||393.2||40
1753698730000|2025-07-28 10:32:10||393.2||393.1||393.2||393.1|0
1753698820000|2025-07-28 10:33:40|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|0
1753698890000|2025-07-28 10:34:50|393.3||393.3||393.3||393.3||0
1753698900000|2025-07-28 10:35:00|||||||||50
1753699030000|2025-07-28 10:37:10|393.4||393.4||393.4||393.4||23
1753699090000|2025-07-28 10:38:10|393.3||393.4||393.4||393.3||0
1753699100000|2025-07-28 10:38:20|393.3||393.3||393.3||393.3||0
1753699200000|2025-07-28 10:40:00|393.1|393|393.1|392.9|393.1|393|393.1|392.9|750
1753699210000|2025-07-28 10:40:10|393||393||393||393||1682
1753699250000|2025-07-28 10:40:50|393.1|393|393.2|393.1|393.2|393.1|393.1|393|427
1753699260000|2025-07-28 10:41:00||393||393||393||393|3713
1753699390000|2025-07-28 10:43:10||393.1||393.1||393.1||393.1|0
1753699410000|2025-07-28 10:43:30|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|18
1753699450000|2025-07-28 10:44:10|393.1|393|393.1|393|393.1|393|393.1|393|131
1753699460000|2025-07-28 10:44:20|||||||||3
1753699480000|2025-07-28 10:44:40|393|392.8|393|392.8|393|392.8|393|392.8|3713
1753699500000|2025-07-28 10:45:00|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|1791
1753699680000|2025-07-28 10:48:00|393|393|393|392.9|393|393|393|392.9|3497
1753699710000|2025-07-28 10:48:30|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1753699800000|2025-07-28 10:50:00|||||||||1662
1753699870000|2025-07-28 10:51:10|393|392.9|393|392.9|393|392.9|393|392.9|140
1753699900000|2025-07-28 10:51:40|||||||||2165
1753700030000|2025-07-28 10:53:50|||||||||25
1753700100000|2025-07-28 10:55:00|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|364
1753700200000|2025-07-28 10:56:40|||||||||450
1753700230000|2025-07-28 10:57:10|392.9||392.9||392.9||392.9||180
1753700250000|2025-07-28 10:57:30|393|392.9|393|392.9|393|392.9|393|392.9|1107
1753700260000|2025-07-28 10:57:40|393.1||393.1||393.1||393.1||2147
1753700290000|2025-07-28 10:58:10|393|392.8|392.9|392.7|393|392.8|392.8|392.7|4367
1753700310000|2025-07-28 10:58:30|392.8||392.8||392.8||392.8||0
1753700340000|2025-07-28 10:59:00|393|392.8|393|392.8|393|392.8|393|392.8|0
1753700370000|2025-07-28 10:59:30|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|0
1753700400000|2025-07-28 11:00:00|393||393.1||393.1||393||865
1753700410000|2025-07-28 11:00:10||393||393||393||393|0
1753700460000|2025-07-28 11:01:00||392.9||392.9||392.9||392.9|0
1753700500000|2025-07-28 11:01:40|393.2|393|393.2|393|393.2|393|393.2|393|136
1753700540000|2025-07-28 11:02:20|393.1||393.1||393.1||393.1||1243
1753700550000|2025-07-28 11:02:30||392.9||392.9||392.9||392.9|0
1753700580000|2025-07-28 11:03:00||393||392.9||393||392.9|0
1753700600000|2025-07-28 11:03:20||393||393||393||393|0
1753700620000|2025-07-28 11:03:40|393|392.9|393.1|392.9|393.1|392.9|393|392.9|2639
1753700670000|2025-07-28 11:04:30|393||393.1||393.1||393||0
1753700700000|2025-07-28 11:05:00|393||393||393||393||1268
1753700710000|2025-07-28 11:05:10|393.1||393.1||393.1||393.1||0
1753700720000|2025-07-28 11:05:20|393||393.1||393.1||393||201
1753700790000|2025-07-28 11:06:30|393||393.1||393.1||393||0
1753700880000|2025-07-28 11:08:00|393||393||393||393||1551
1753700890000|2025-07-28 11:08:10|||||||||964
1753700950000|2025-07-28 11:09:10|||||||||3092
1753701010000|2025-07-28 11:10:10|393.1||393.1||393.1||393.1||0
1753701140000|2025-07-28 11:12:20|393|392.6|392.8|392.7|393|392.7|392.7|392.6|1867
1753701150000|2025-07-28 11:12:30|||||||||150
1753701170000|2025-07-28 11:12:50|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1753701290000|2025-07-28 11:14:50|||||||||700
1753701350000|2025-07-28 11:15:50|393||393||393||393||289
1753701380000|2025-07-28 11:16:20||392.9||392.9||392.9||392.9|0
1753701420000|2025-07-28 11:17:00|393.1||393.1||393.1||393.1||525
1753701440000|2025-07-28 11:17:20|||||||||1019
1753701480000|2025-07-28 11:18:00||393||393||393||393|0
1753701590000|2025-07-28 11:19:50|393|392.9|393|392.8|393|392.9|392.9|392.8|3833
1753701600000|2025-07-28 11:20:00|392.9||392.9||392.9||392.9||1034
1753701620000|2025-07-28 11:20:20|393||393||393||393||0
1753701630000|2025-07-28 11:20:30|||||||||700
1753701750000|2025-07-28 11:22:30|392.9||392.9||392.9||392.9||0
1753701770000|2025-07-28 11:22:50|393||393||393||393||0
1753701810000|2025-07-28 11:23:30|392.9||392.9||392.9||392.9||0
1753701830000|2025-07-28 11:23:50|392.8|392.7|392.8|392.6|392.8|392.7|392.8|392.6|1116
1753701840000|2025-07-28 11:24:00||392.7||392.7||392.7||392.7|0
1753701860000|2025-07-28 11:24:20|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|2422
1753701880000|2025-07-28 11:24:40||392.7||392.7||392.7||392.7|766
1753701940000|2025-07-28 11:25:40||392.8||392.8||392.8||392.8|0
1753702010000|2025-07-28 11:26:50|393|392.9|393|392.9|393|392.9|393|392.9|934
1753702110000|2025-07-28 11:28:30|||||||||381
1753702170000|2025-07-28 11:29:30|393.1||393.1||393.1||393.1||184
1753702200000|2025-07-28 11:30:00|393||393||393||393||1438
1753702220000|2025-07-28 11:30:20|||||||||2335
1753702280000|2025-07-28 11:31:20|393.1|393|393.1|393|393.1|393|393.1|393|990
1753702410000|2025-07-28 11:33:30|||||||||2
1753702420000|2025-07-28 11:33:40|||||||||104
1753702440000|2025-07-28 11:34:00|||||||||151
1753702460000|2025-07-28 11:34:20|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1753702510000|2025-07-28 11:35:10|||||||||647
1753702540000|2025-07-28 11:35:40|||||||||1398
1753702650000|2025-07-28 11:37:30|||||||||425
1753702660000|2025-07-28 11:37:40|393.3||393.3||393.3||393.3||0
1753702740000|2025-07-28 11:39:00|393.2||393.2||393.2||393.2||1598
1753702750000|2025-07-28 11:39:10|393.3||393.3||393.3||393.3||621
1753702800000|2025-07-28 11:40:00||393.2||393.2||393.2||393.2|239
1753702810000|2025-07-28 11:40:10|||||||||419
1753703160000|2025-07-28 11:46:00|393.4||393.4||393.4||393.4||0
1753703190000|2025-07-28 11:46:30||393.3||393.3||393.3||393.3|0
1753703230000|2025-07-28 11:47:10|393.5|393.4|393.5|393.3|393.5|393.4|393.4|393.3|755
1753703240000|2025-07-28 11:47:20|393.4||393.4||393.4||393.4||2595
1753703260000|2025-07-28 11:47:40|393.3|393.1|393.3|393.2|393.3|393.2|393.3|393.1|1357
1753703270000|2025-07-28 11:47:50|||||||||1671
1753703280000|2025-07-28 11:48:00|||||||||1278
1753703350000|2025-07-28 11:49:10|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1753703380000|2025-07-28 11:49:40|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1753703390000|2025-07-28 11:49:50|393.4||393.4||393.4||393.4||0
1753703460000|2025-07-28 11:51:00|393.3||393.3||393.3||393.3||0
1753703470000|2025-07-28 11:51:10|393.4||393.4||393.4||393.4||20
1753703590000|2025-07-28 11:53:10|393.3||393.3||393.3||393.3||0
1753703620000|2025-07-28 11:53:40|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|939
1753703760000|2025-07-28 11:56:00|393.3||393.3||393.3||393.3||23
1753703780000|2025-07-28 11:56:20|393.2||393.2||393.2||393.2||0
1753703890000|2025-07-28 11:58:10|||||||||2021
1753703900000|2025-07-28 11:58:20|393.3||393.3||393.3||393.3||0
1753703920000|2025-07-28 11:58:40|393.2|393|393.2|393|393.2|393|393.1|393|1559
1753703970000|2025-07-28 11:59:30|393.1|393.1|393.2|393.1|393.2|393.1|393.1|393.1|320
1753703980000|2025-07-28 11:59:40|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|4161
1753703990000|2025-07-28 11:59:50|393.4|393.3|393.4|393.2|393.4|393.3|393.4|393.2|3024
1753704000000|2025-07-28 12:00:00|393.3||393.3||393.4||393.3||627
1753704010000|2025-07-28 12:00:10|||||||||2704
1753704020000|2025-07-28 12:00:20|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|822
1753704030000|2025-07-28 12:00:30|393.1|393|393|392.8|393.1|393|393|392.8|6445
1753704040000|2025-07-28 12:00:40||392.9||392.9||392.9||392.9|12
1753704050000|2025-07-28 12:00:50|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1030
1753704060000|2025-07-28 12:01:00|392.9||392.9||392.9||392.8||1461
1753704070000|2025-07-28 12:01:10|393|392.8|393|392.9|393|392.9|393|392.8|2861
1753704080000|2025-07-28 12:01:20|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|1022
1753704090000|2025-07-28 12:01:30|393||392.9||393||392.9||1977
1753704120000|2025-07-28 12:02:00|393||393||393||393||1718
1753704130000|2025-07-28 12:02:10||392.9||392.9||392.9||392.9|840
1753704140000|2025-07-28 12:02:20|||||||||750
1753704150000|2025-07-28 12:02:30|392.9|392.8|393|392.8|393|392.8|392.9|392.8|6191
1753704170000|2025-07-28 12:02:50|392.9||393||393||392.9||1959
1753704200000|2025-07-28 12:03:20|392.9|392.9|392.9|392.8|392.9|392.9|392.9|392.8|420
1753704240000|2025-07-28 12:04:00|393||392.9||393||392.9||420
1753704250000|2025-07-28 12:04:10|||||||||1905
1753704270000|2025-07-28 12:04:30|392.8|392.7|393|392.8|393|392.8|392.8|392.7|2723
1753704280000|2025-07-28 12:04:40||392.9||392.8||392.9||392.8|420
1753704290000|2025-07-28 12:04:50||392.9||392.9||392.9||392.9|0
1753704320000|2025-07-28 12:05:20|393.1|393|393.1|393|393.1|393|393.1|393|1272
1753704330000|2025-07-28 12:05:30|||||||||840
1753704400000|2025-07-28 12:06:40|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|241
1753704440000|2025-07-28 12:07:20|||||||||925
1753704500000|2025-07-28 12:08:20|||||||||420
1753704530000|2025-07-28 12:08:50|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|0
1753704550000|2025-07-28 12:09:10||393||392.9||393||392.9|0
1753704590000|2025-07-28 12:09:50||393||393||393||393|40
1753704600000|2025-07-28 12:10:00|393.2||393.2||393.2||393.1||1251
1753704640000|2025-07-28 12:10:40|393.1|392.9|393.1|392.9|393.1|392.9|393|392.9|426
1753704680000|2025-07-28 12:11:20||393||393||393||393|0
1753704720000|2025-07-28 12:12:00|||||||||146
1753704730000|2025-07-28 12:12:10|393|392.9|393|392.9|393|392.9|393|392.9|861
1753704770000|2025-07-28 12:12:50|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|692
1753704780000|2025-07-28 12:13:00|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|2374
1753704790000|2025-07-28 12:13:10|392.9||392.9||392.9||392.9||0
1753704810000|2025-07-28 12:13:30|392.8||392.8||392.8||392.8||0
1753704890000|2025-07-28 12:14:50|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|728
1753704900000|2025-07-28 12:15:00|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|1010
1753704920000|2025-07-28 12:15:20|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|621
1753704950000|2025-07-28 12:15:50|392.8||392.8||392.8||392.8||0
1753704980000|2025-07-28 12:16:20|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1753705000000|2025-07-28 12:16:40|392.8|392.7|392.9|392.7|392.9|392.7|392.8|392.7|0
1753705110000|2025-07-28 12:18:30||392.8||392.8||392.8||392.8|0
1753705150000|2025-07-28 12:19:10|392.8|392.7|392.8|392.6|392.8|392.7|392.8|392.6|10314
1753705190000|2025-07-28 12:19:50||392.7||392.7||392.7||392.7|0
1753705230000|2025-07-28 12:20:30|||||||||1704
1753705290000|2025-07-28 12:21:30|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|68
1753705320000|2025-07-28 12:22:00|393|392.9|393|392.9|393|392.9|393|392.9|0
1753705350000|2025-07-28 12:22:30|393.1||393.1||393.1||393.1||0
1753705430000|2025-07-28 12:23:50|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|338
1753705440000|2025-07-28 12:24:00|||||||||1196
1753705620000|2025-07-28 12:27:00|392.7|392.6|392.8|392.7|392.8|392.7|392.7|392.6|0
1753705630000|2025-07-28 12:27:10|392.9|392.8|392.9|392.7|392.9|392.8|392.9|392.7|0
1753705760000|2025-07-28 12:29:20|392.8|392.8|392.9|392.7|392.9|392.8|392.8|392.7|2092
1753705770000|2025-07-28 12:29:30|392.8||392.8||392.8||392.8||0
1753705790000|2025-07-28 12:29:50|392.7|392.6|392.6|392.5|392.7|392.6|392.6|392.5|3976
1753705820000|2025-07-28 12:30:20|392.7||392.7||392.7||392.7||466
1753705830000|2025-07-28 12:30:30|392.6||392.6||392.6||392.6||0
1753705840000|2025-07-28 12:30:40|392.7||392.7||392.7||392.7||0
1753705850000|2025-07-28 12:30:50|392.8|392.6|392.8|392.6|392.8|392.7|392.8|392.6|326
1753706060000|2025-07-28 12:34:20|392.7||392.7||392.7||392.7||0
1753706070000|2025-07-28 12:34:30|392.8||392.8||392.8||392.8||0
1753706080000|2025-07-28 12:34:40|392.7||392.8||392.8||392.7||0
1753706090000|2025-07-28 12:34:50|392.7||392.7||392.7||392.7||0
1753706120000|2025-07-28 12:35:20|||||||||1690
1753706160000|2025-07-28 12:36:00|392.4|392.3|392.5|392.3|392.5|392.3|392.4|392.3|3918
1753706170000|2025-07-28 12:36:10|392.4||392.4||392.4||392.4||0
1753706210000|2025-07-28 12:36:50|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|977
1753706220000|2025-07-28 12:37:00|392.6|392.5|392.6|392.4|392.6|392.5|392.6|392.4|3470
1753706320000|2025-07-28 12:38:40|||||||||2028
1753706330000|2025-07-28 12:38:50|392.5||392.6||392.6||392.5||3
1753706400000|2025-07-28 12:40:00||392.5||392.5||392.5||392.5|185
1753706410000|2025-07-28 12:40:10|392.7||392.7||392.7||392.7||0
1753706490000|2025-07-28 12:41:30|392.4|392.3|392.3|392.2|392.4|392.3|392.3|392.2|527
1753706500000|2025-07-28 12:41:40|391.9|391.7|391.9|391.8|391.9|391.8|391.9|391.7|13328
1753706510000|2025-07-28 12:41:50|392|391.9|392|391.9|392.1|391.9|392|391.8|10939
1753706520000|2025-07-28 12:42:00|392.1||392.1||392.1||392||2782
1753706550000|2025-07-28 12:42:30|392||392||392||392||1358
1753706610000|2025-07-28 12:43:30|391.9|391.8|392|391.9|392|391.9|391.9|391.8|3579
1753706680000|2025-07-28 12:44:40|||||||||1855
1753706730000|2025-07-28 12:45:30|392.1|392|392.1|392|392.1|392|392.1|392|148
1753706750000|2025-07-28 12:45:50|||||||||21
1753706760000|2025-07-28 12:46:00||391.9||391.9||391.9||391.9|1463
1753706790000|2025-07-28 12:46:30||392||392||392||392|0
1753706820000|2025-07-28 12:47:00|392.2|392.1|392.2|392|392.2|392.1|392.2|392|414
1753706940000|2025-07-28 12:49:00|392|391.9|392|391.9|392|391.9|392|391.9|0
1753706960000|2025-07-28 12:49:20||391.8||391.9||391.9||391.8|24
1753706990000|2025-07-28 12:49:50|391.9|391.8|392|391.8|392|391.8|391.9|391.8|735
1753707030000|2025-07-28 12:50:30|391.9||391.9||391.9||391.9||0
1753707130000|2025-07-28 12:52:10|391.8|391.7|391.9|391.7|391.9|391.7|391.8|391.7|3955
1753707190000|2025-07-28 12:53:10||391.8||391.8||391.8||391.8|0
1753707210000|2025-07-28 12:53:30|392|391.9|392|391.9|392|391.9|392|391.9|651
1753707220000|2025-07-28 12:53:40|392.1||392.1||392.1||392.1||0
1753707240000|2025-07-28 12:54:00||392||392||392||392|0
1753707250000|2025-07-28 12:54:10|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|1038
1753707260000|2025-07-28 12:54:20||392||392||392||392|0
1753707290000|2025-07-28 12:54:50|392.1||392.1||392.1||392.1||0
1753707320000|2025-07-28 12:55:20|||||||||900
1753707410000|2025-07-28 12:56:50|392|391.9|392|391.9|392|391.9|392|391.9|25
1753707420000|2025-07-28 12:57:00|392.1||392.1||392.1||392.1||0
1753707430000|2025-07-28 12:57:10|392||392||392||392||0
1753707440000|2025-07-28 12:57:20|392.1||392.1||392.1||392.1||0
1753707450000|2025-07-28 12:57:30|392||392||392||392||0
1753707480000|2025-07-28 12:58:00|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|1299
1753707490000|2025-07-28 12:58:10|392||392||392||392||0
1753707540000|2025-07-28 12:59:00||391.9||391.9||391.9||391.9|0
1753707550000|2025-07-28 12:59:10|392.1||392.1||392.1||392.1||105
1753707640000|2025-07-28 13:00:40|392.2|392|392.2|392.1|392.2|392.1|392.2|392|541
1753707650000|2025-07-28 13:00:50|392.3||392.3||392.3||392.3||0
1753707700000|2025-07-28 13:01:40|392.2||392.2||392.2||392.2||118
1753707710000|2025-07-28 13:01:50|392.3||392.3||392.3||392.3||582
1753707720000|2025-07-28 13:02:00||392.2||392.2||392.2||392.2|1074
1753707840000|2025-07-28 13:04:00|||||||||582
1753707870000|2025-07-28 13:04:30|392.4||392.4||392.4||392.4||13
1753707900000|2025-07-28 13:05:00|392.3||392.3||392.3||392.3||0
1753707980000|2025-07-28 13:06:20|392.2|392|392.2|392.1|392.2|392.1|392.1|392|3450
1753707990000|2025-07-28 13:06:30||392||392||392.1||392|1792
1753708000000|2025-07-28 13:06:40||392.1||392||392.1||392|0
1753708060000|2025-07-28 13:07:40|392.1||392.1||392.1||392.1||300
1753708070000|2025-07-28 13:07:50|392|391.9|392.1|391.9|392.1|391.9|392|391.9|1717
1753708090000|2025-07-28 13:08:10|392||392||392||392||0
1753708140000|2025-07-28 13:09:00|392.1|392|392.1|392|392.1|392|392.1|392|0
1753708160000|2025-07-28 13:09:20|392|391.9|392.1|391.9|392.1|391.9|392|391.9|0
1753708200000|2025-07-28 13:10:00|||||||||278
1753708210000|2025-07-28 13:10:10|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|205
1753708220000|2025-07-28 13:10:20|392.3||392.3||392.3||392.3||125
1753708300000|2025-07-28 13:11:40||392.2||392.2||392.2||392.2|76
1753708350000|2025-07-28 13:12:30|392.4||392.3||392.4||392.3||2346
1753708360000|2025-07-28 13:12:40|392.4||392.3||392.4||392.3||0
1753708410000|2025-07-28 13:13:30|392.4||392.4||392.4||392.4||0
1753708420000|2025-07-28 13:13:40|392.3||392.3||392.3||392.3||0
1753708440000|2025-07-28 13:14:00|392.4||392.4||392.4||392.4||0
1753708480000|2025-07-28 13:14:40|392.3||392.3||392.3||392.3||0
1753708490000|2025-07-28 13:14:50|392.2|392.1|392.3|392.1|392.3|392.1|392.2|392.1|0
1753708530000|2025-07-28 13:15:30|392.2|392|392.2|392|392.2|392|392.2|392|3187
1753708560000|2025-07-28 13:16:00|392.1||392.1||392.1||392.1||1712
1753708570000|2025-07-28 13:16:10|392.2||392.2||392.2||392.2||0
1753708590000|2025-07-28 13:16:30|392.1||392.1||392.1||392.1||0
1753708600000|2025-07-28 13:16:40|392.2||392.2||392.2||392.2||0
1753708730000|2025-07-28 13:18:50|||||||||1010
1753708760000|2025-07-28 13:19:20||392.1||392.1||392.1||392.1|0
1753708780000|2025-07-28 13:19:40|392|391.9|392.1|391.9|392.1|391.9|392|391.9|2819
1753708790000|2025-07-28 13:19:50||392||391.9||392||391.9|0
1753708830000|2025-07-28 13:20:30|392||392||392||392||0
1753708850000|2025-07-28 13:20:50|392.1|392|392|391.9|392.1|392|392|391.9|606
1753708860000|2025-07-28 13:21:00|392.1||392.1||392.1||392.1||0
1753708920000|2025-07-28 13:22:00|392||392.1||392.1||392||0
1753709010000|2025-07-28 13:23:30||392||392||392||392|0
1753709020000|2025-07-28 13:23:40|392.2||392.2||392.2||392.2||755
1753709030000|2025-07-28 13:23:50||392.1||392.1||392.1||392.1|0
1753709090000|2025-07-28 13:24:50|392.1|392|392.1|392|392.1|392|392.1|392|712
1753709130000|2025-07-28 13:25:30|||||||||785
1753709210000|2025-07-28 13:26:50|||||||||251
1753709220000|2025-07-28 13:27:00||391.9||392||392||391.9|3059
1753709230000|2025-07-28 13:27:10||391.9||391.9||391.9||391.9|0
1753709290000|2025-07-28 13:28:10|392.2|392|392.2|392|392.2|392|392.2|392|995
1753709300000|2025-07-28 13:28:20||392.1||392.1||392.1||392.1|0
1753709310000|2025-07-28 13:28:30|||||||||45
1753709400000|2025-07-28 13:30:00|392.1|392|392.2|392|392.2|392|392.1|392|760
1753709420000|2025-07-28 13:30:20||392.1||392.1||392.1||392.1|0
1753709430000|2025-07-28 13:30:30|392.1|392|392.1|392|392.1|392|392.1|392|0
1753709450000|2025-07-28 13:30:50|392|391.9|392|391.9|392|391.9|392|391.9|320
1753709480000|2025-07-28 13:31:20|391.9|391.8|391.9|391.7|391.9|391.8|391.9|391.7|1079
1753709490000|2025-07-28 13:31:30|391.8|391.8|391.9|391.8|391.9|391.8|391.8|391.8|0
1753709530000|2025-07-28 13:32:10|||||||||27
1753709580000|2025-07-28 13:33:00||391.7||391.7||391.7||391.7|1641
1753709590000|2025-07-28 13:33:10|391.8|391.5|391.6|391.5|391.8|391.5|391.6|391.5|1042
1753709610000|2025-07-28 13:33:30|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1753709620000|2025-07-28 13:33:40|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|1124
1753709630000|2025-07-28 13:33:50|391.7|391.6|391.8|391.6|391.8|391.6|391.7|391.6|38
1753709640000|2025-07-28 13:34:00|391.7||391.7||391.7||391.7||0
1753709690000|2025-07-28 13:34:50|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1753709710000|2025-07-28 13:35:10|391.7||391.7||391.7||391.7||1760
1753709720000|2025-07-28 13:35:20||391.6||391.6||391.6||391.6|0
1753709730000|2025-07-28 13:35:30|391.6|391.5|391.7|391.5|391.7|391.5|391.6|391.5|0
1753709780000|2025-07-28 13:36:20||391.6||391.6||391.6||391.6|0
1753709790000|2025-07-28 13:36:30||391.5||391.6||391.6||391.5|266
1753709820000|2025-07-28 13:37:00|391.8||391.8||391.8||391.8||0
1753709830000|2025-07-28 13:37:10|391.7|391.7|391.8|391.7|391.8|391.7|391.7|391.7|260
1753709870000|2025-07-28 13:37:50|391.9||391.9||391.9||391.9||0
1753709880000|2025-07-28 13:38:00|391.8||391.8||391.8||391.8||0
1753709890000|2025-07-28 13:38:10|391.7|391.6|391.6|391.5|391.7|391.6|391.6|391.5|5678
1753709910000|2025-07-28 13:38:30|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|1110
1753709950000|2025-07-28 13:39:10|391.6||391.6||391.6||391.6||0
1753709990000|2025-07-28 13:39:50||391.5||391.5||391.5||391.5|0
1753710030000|2025-07-28 13:40:30|||||||||456
1753710130000|2025-07-28 13:42:10|391.4|391.3|391.5|391.4|391.5|391.4|391.4|391.3|852
1753710170000|2025-07-28 13:42:50|||||||||2000
1753710270000|2025-07-28 13:44:30|391.6|391.5|391.7|391.6|391.7|391.6|391.6|391.5|1948
1753710300000|2025-07-28 13:45:00|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|12
1753710310000|2025-07-28 13:45:10|391.7||391.7||391.7||391.7||672
1753710340000|2025-07-28 13:45:40|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|1278
1753710370000|2025-07-28 13:46:10|391.5||391.6||391.6||391.5||904
1753710390000|2025-07-28 13:46:30|391.5|391.5|391.7|391.5|391.7|391.5|391.5|391.5|1396
1753710410000|2025-07-28 13:46:50|391.6|391.6|391.7|391.6|391.7|391.6|391.6|391.5|14
1753710480000|2025-07-28 13:48:00|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|800
1753710520000|2025-07-28 13:48:40|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|736
1753710540000|2025-07-28 13:49:00|||||||||1750
1753710550000|2025-07-28 13:49:10|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|1125
1753710560000|2025-07-28 13:49:20|391.5||391.5||391.5||391.5||19
1753710580000|2025-07-28 13:49:40||391.4||391.4||391.4||391.4|0
1753710590000|2025-07-28 13:49:50|391.6||391.6||391.6||391.6||0
1753710620000|2025-07-28 13:50:20|391.5||391.5||391.5||391.5||0
1753710630000|2025-07-28 13:50:30|391.6||391.5||391.6||391.5||891
1753710660000|2025-07-28 13:51:00||391.3||391.3||391.3||391.3|16
1753710670000|2025-07-28 13:51:10||391.4||391.4||391.4||391.4|0
1753710680000|2025-07-28 13:51:20||391.3||391.4||391.4||391.3|0
1753710730000|2025-07-28 13:52:10|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|118
1753710760000|2025-07-28 13:52:40|391.5||391.5||391.5||391.5||350
1753710790000|2025-07-28 13:53:10|||||||||58
1753710810000|2025-07-28 13:53:30|391.4||391.5||391.5||391.4||1067
1753710820000|2025-07-28 13:53:40||391.4||391.3||391.4||391.3|2827
1753710850000|2025-07-28 13:54:10|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|1460
1753710870000|2025-07-28 13:54:30|391.3|391.3|391.4|391.2|391.4|391.3|391.3|391.2|3178
1753710880000|2025-07-28 13:54:40||391.3||391.3||391.3||391.3|0
1753710910000|2025-07-28 13:55:10|391.5|391.4|391.7|391.5|391.7|391.5|391.5|391.4|1840
1753710920000|2025-07-28 13:55:20|391.6||391.6||391.6||391.6||0
1753710970000|2025-07-28 13:56:10|391.5|391.4|391.4|391.3|391.5|391.4|391.4|391.3|1875
1753710990000|2025-07-28 13:56:30|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|242
1753711040000|2025-07-28 13:57:20|391.4|391.3|391.4|391.2|391.4|391.3|391.4|391.2|1163
1753711050000|2025-07-28 13:57:30|391.3||391.3||391.3||391.3||0
1753711060000|2025-07-28 13:57:40||391.1||391.1||391.1||391.1|82
1753711100000|2025-07-28 13:58:20|391.2||391.2||391.2||391.2||0
1753711110000|2025-07-28 13:58:30|||||||||426
1753711150000|2025-07-28 13:59:10|391.1|391|391.1|391|391.1|391|391.1|391|2367
1753711180000|2025-07-28 13:59:40|391|390.9|391|390.9|391|390.9|391|390.9|1134
1753711190000|2025-07-28 13:59:50|391.1||391.1||391.1||391.1||287
1753711200000|2025-07-28 14:00:00|391|391|391|390.9|391|391|391|390.9|0
1753711230000|2025-07-28 14:00:30|||||||||1250
1753711280000|2025-07-28 14:01:20|391.1|391|391.1|390.9|391.1|391|391.1|390.9|198
1753711300000|2025-07-28 14:01:40||391||391||391||391|0
1753711330000|2025-07-28 14:02:10|391.2||391.2||391.2||391.2||658
1753711370000|2025-07-28 14:02:50||391.1||391.1||391.1||391.1|0
1753711380000|2025-07-28 14:03:00|391.3|391.2|391.4|391.2|391.4|391.2|391.3|391.2|3388
1753711390000|2025-07-28 14:03:10||391.3||391.3||391.3||391.3|0
1753711400000|2025-07-28 14:03:20|391.5|391.2|391.5|391.3|391.5|391.3|391.5|391.2|0
1753711440000|2025-07-28 14:04:00|391.4||391.5||391.5||391.4||0
1753711510000|2025-07-28 14:05:10|391.4||391.5||391.5||391.4||0
1753711530000|2025-07-28 14:05:30|391.4||391.4||391.4||391.4||0
1753711540000|2025-07-28 14:05:40|391.5||391.5||391.5||391.5||640
1753711550000|2025-07-28 14:05:50|391.4||391.4||391.4||391.4||0
1753711650000|2025-07-28 14:07:30|391.5||391.4||391.5||391.4||0
1753711660000|2025-07-28 14:07:40|391.5|391.4|391.6|391.4|391.6|391.4|391.5|391.4|744
1753711670000|2025-07-28 14:07:50|391.5||391.5||391.5||391.5||0
1753711690000|2025-07-28 14:08:10|391.6||391.6||391.6||391.6||0
1753711720000|2025-07-28 14:08:40|391.5||391.5||391.5||391.5||0
1753711730000|2025-07-28 14:08:50|391.6||391.6||391.6||391.5||640
1753711750000|2025-07-28 14:09:10||391.5||391.5||391.5||391.5|13
1753711770000|2025-07-28 14:09:30|||||||||91
1753711800000|2025-07-28 14:10:00|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|55
1753711810000|2025-07-28 14:10:10|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|61
1753711840000|2025-07-28 14:10:40|391.5||391.5||391.5||391.5||0
1753711850000|2025-07-28 14:10:50|391.6|391.4|391.6|391.5|391.6|391.5|391.6|391.4|609
1753711920000|2025-07-28 14:12:00|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1753712020000|2025-07-28 14:13:40|391.4|391.3|391.5|391.3|391.5|391.3|391.4|391.3|1356
1753712050000|2025-07-28 14:14:10|391.4||391.4||391.4||391.4||0
1753712070000|2025-07-28 14:14:30|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|387
1753712080000|2025-07-28 14:14:40||391||391||391||391|0
1753712090000|2025-07-28 14:14:50|||||||||1103
1753712100000|2025-07-28 14:15:00||390.9||390.9||390.9||390.9|268
1753712220000|2025-07-28 14:17:00|390.9|390.8|390.9|390.7|390.9|390.8|390.8|390.7|504
1753712230000|2025-07-28 14:17:10||390.8||390.8||390.8||390.8|7
1753712250000|2025-07-28 14:17:30||390.7||390.7||390.8||390.7|1121
1753712260000|2025-07-28 14:17:40|390.8|390.8|390.9|390.8|390.9|390.8|390.8|390.8|0
1753712280000|2025-07-28 14:18:00||390.7||390.8||390.8||390.7|0
1753712290000|2025-07-28 14:18:10|391||391||391||391||1615
1753712330000|2025-07-28 14:18:50||390.9||390.9||390.9||390.9|0
1753712340000|2025-07-28 14:19:00||390.8||390.8||390.8||390.8|3007
1753712370000|2025-07-28 14:19:30||390.9||390.8||390.9||390.8|0
1753712380000|2025-07-28 14:19:40||390.9||390.9||390.9||390.9|0
1753712390000|2025-07-28 14:19:50|391.1|391|391.5|391.3|391.5|391.3|391.1|391|3736
1753712400000|2025-07-28 14:20:00|391.4|391.2|391.3|391.2|391.4|391.2|391.3|391.2|145
1753712410000|2025-07-28 14:20:10|391.4||391.4||391.4||391.3||891
1753712430000|2025-07-28 14:20:30|391.3||391.3||391.3||391.3||0
1753712440000|2025-07-28 14:20:40|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391|1284
1753712470000|2025-07-28 14:21:10||391||391||391||391|379
1753712480000|2025-07-28 14:21:20|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|954
1753712490000|2025-07-28 14:21:30|391.4||391.4||391.4||391.4||0
1753712520000|2025-07-28 14:22:00|391.3|391.1|391.2|391.1|391.3|391.1|391.2|391.1|316
1753712530000|2025-07-28 14:22:10|391.3||391.3||391.3||391.3||0
1753712550000|2025-07-28 14:22:30|391.2||391.3||391.3||391.2||0
1753712580000|2025-07-28 14:23:00||391.2||391.2||391.2||391.2|0
1753712590000|2025-07-28 14:23:10|391.2|391.1|391.3|391.1|391.3|391.1|391.2|391.1|1144
1753712650000|2025-07-28 14:24:10|391.1|391|391|390.9|391.1|391|391|390.9|982
1753712660000|2025-07-28 14:24:20|391.1||391.1||391.1||391.1||0
1753712670000|2025-07-28 14:24:30|391|391|391.1|391|391.1|391|391|391|0
1753712680000|2025-07-28 14:24:40|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|743
1753712700000|2025-07-28 14:25:00|391.3||391.3||391.3||391.3||1915
1753712710000|2025-07-28 14:25:10|391.4|391.3|391.5|391.3|391.5|391.4|391.4|391.3|1573
1753712720000|2025-07-28 14:25:20||391.4||391.3||391.4||391.3|250
1753712760000|2025-07-28 14:26:00||391.4||391.4||391.4||391.4|1421
1753712780000|2025-07-28 14:26:20|391.6||391.6||391.6||391.6||2281
1753712830000|2025-07-28 14:27:10|391.5|391.5|391.6|391.5|391.6|391.5|391.5|391.5|2128
1753712850000|2025-07-28 14:27:30|391.5|391.4|391.6|391.4|391.6|391.4|391.5|391.4|1247
1753712880000|2025-07-28 14:28:00|391.4|391.2|391.5|391.3|391.5|391.3|391.4|391.2|0
1753712900000|2025-07-28 14:28:20|391.4|391.2|391.4|391.2|391.4|391.2|391.3|391.2|0
1753712910000|2025-07-28 14:28:30|391.3||391.4||391.4||391.3||0
1753712940000|2025-07-28 14:29:00||391.3||391.3||391.3||391.3|0
1753712950000|2025-07-28 14:29:10|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|1310
1753712970000|2025-07-28 14:29:30|||||||||114
1753712980000|2025-07-28 14:29:40|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|1128
1753712990000|2025-07-28 14:29:50|||||||||213
1753713000000|2025-07-28 14:30:00|391.4|391.3|391.4|391.3|391.5|391.3|391.4|391.3|4038
1753713010000|2025-07-28 14:30:10|391.5||391.5||391.5||391.5||97
1753713020000|2025-07-28 14:30:20|||||||||102
1753713030000|2025-07-28 14:30:30|||||||||102
1753713040000|2025-07-28 14:30:40|391.4|391.1|391.2|391.1|391.4|391.1|391.2|391.1|177
1753713050000|2025-07-28 14:30:50|391.3||391.3||391.3||391.3||199
1753713070000|2025-07-28 14:31:10|||||||||204
1753713090000|2025-07-28 14:31:30|391.2||391.2||391.2||391.2||208
1753713110000|2025-07-28 14:31:50|||||||||202
1753713120000|2025-07-28 14:32:00|391.1|391|391.1|390.9|391.1|391|391.1|390.9|1471
1753713130000|2025-07-28 14:32:10|391.2|391|391.2|391|391.2|391.1|391.2|391|0
1753713140000|2025-07-28 14:32:20|||||||||94
1753713150000|2025-07-28 14:32:30|391.1|391.1|391.2|391.1|391.2|391.1|391.1|391.1|107
1753713160000|2025-07-28 14:32:40|||||||||94
1753713170000|2025-07-28 14:32:50|391.1|391|391.2|391|391.2|391|391.1|391|100
1753713180000|2025-07-28 14:33:00|||||||||91
1753713190000|2025-07-28 14:33:10||391.1||391||391.1||391|189
1753713210000|2025-07-28 14:33:30||391.1||391.1||391.1||391|621
1753713230000|2025-07-28 14:33:50|||||||||178
1753713240000|2025-07-28 14:34:00|||||||||168
1753713250000|2025-07-28 14:34:10|391.1|391|391.1|391|391.1|391|391.1|391|11
1753713260000|2025-07-28 14:34:20|||||||||171
1753713270000|2025-07-28 14:34:30|||||||||77
1753713280000|2025-07-28 14:34:40|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|968
1753713290000|2025-07-28 14:34:50|||||||||78
1753713300000|2025-07-28 14:35:00||391||391||391.1||391|2688
1753713310000|2025-07-28 14:35:10|||||||||102
1753713320000|2025-07-28 14:35:20||391.1||391.1||391.1||391|2690
1753713330000|2025-07-28 14:35:30||391||391||391||391|180
1753713350000|2025-07-28 14:35:50||391.1||391||391.1||391|183
1753713360000|2025-07-28 14:36:00|||||||||80
1753713370000|2025-07-28 14:36:10|||||||||106
1753713380000|2025-07-28 14:36:20|||||||||77
1753713390000|2025-07-28 14:36:30||391.1||391.1||391.1||391.1|184
1753713410000|2025-07-28 14:36:50|||||||||185
1753713420000|2025-07-28 14:37:00||391||391.1||391.1||391|412
1753713430000|2025-07-28 14:37:10|||||||||184
1753713440000|2025-07-28 14:37:20|||||||||80
1753713450000|2025-07-28 14:37:30|391.3||391.3||391.3||391.3||795
1753713460000|2025-07-28 14:37:40|391.2||391.2||391.2||391.2||175
1753713470000|2025-07-28 14:37:50|||||||||251
1753713480000|2025-07-28 14:38:00|||||||||245
1753713490000|2025-07-28 14:38:10|391.1|390.9|390.8|390.7|391.1|390.9|390.8|390.7|4861
1753713500000|2025-07-28 14:38:20|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|172
1753713510000|2025-07-28 14:38:30|390.8||390.8||390.8||390.8||169
1753713520000|2025-07-28 14:38:40||390.7||390.7||390.7||390.7|67
1753713530000|2025-07-28 14:38:50|||||||||163
1753713540000|2025-07-28 14:39:00|390.9|390.8|390.9|390.7|390.9|390.8|390.9|390.7|165
1753713550000|2025-07-28 14:39:10||390.8||390.8||390.8||390.7|60
1753713560000|2025-07-28 14:39:20|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|2945
1753713570000|2025-07-28 14:39:30|||||||||126
1753713580000|2025-07-28 14:39:40|||||||||273
1753713590000|2025-07-28 14:39:50|||||||||166
1753713600000|2025-07-28 14:40:00|||||||||5
1753713610000|2025-07-28 14:40:10|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|944
1753713630000|2025-07-28 14:40:30|391||391||391||391||576
1753713650000|2025-07-28 14:40:50||390.9||390.9||390.9||390.9|0
1753713670000|2025-07-28 14:41:10|391.1||391.1||391.1||391.1||2
1753713700000|2025-07-28 14:41:40|391|391|391.1|391|391.1|391|391|391|2176
1753713730000|2025-07-28 14:42:10|||||||||1
1753713750000|2025-07-28 14:42:30|391.2||391.2||391.2||391.2||479
1753713800000|2025-07-28 14:43:20|391|390.9|391|390.9|391|390.9|391|390.9|0
1753713840000|2025-07-28 14:44:00|391.1||391.1||391.1||391.1||218
1753713850000|2025-07-28 14:44:10||391||391||391||391|0
1753713870000|2025-07-28 14:44:30|391.2||391.2||391.2||391.2||2214
1753713890000|2025-07-28 14:44:50||391.1||391.1||391.1||391.1|0
1753713900000|2025-07-28 14:45:00|||||||||1420
1753713940000|2025-07-28 14:45:40||391||391||391||391|1070
1753713950000|2025-07-28 14:45:50||391.1||391.1||391.1||391.1|0
1753714000000|2025-07-28 14:46:40|||||||||6
1753714050000|2025-07-28 14:47:30|391.3|391.2|391.4|391.2|391.4|391.2|391.3|391.2|41
1753714060000|2025-07-28 14:47:40|391.3||391.3||391.3||391.3||0
1753714090000|2025-07-28 14:48:10|||||||||2669
1753714100000|2025-07-28 14:48:20|||||||||2629
1753714110000|2025-07-28 14:48:30|||||||||90
1753714130000|2025-07-28 14:48:50|391.1|391|391.1|391|391.1|391|391.1|391|1438
1753714180000|2025-07-28 14:49:40|391.2|391.1|391.3|391.1|391.3|391.1|391.2|391.1|1584
1753714190000|2025-07-28 14:49:50|391.2|391.2|391.2|391.1|391.2|391.2|391.2|391.1|324
1753714200000|2025-07-28 14:50:00|391.3||391.3||391.3||391.3||0
1753714220000|2025-07-28 14:50:20||391.2||391.2||391.2||391.2|0
1753714230000|2025-07-28 14:50:30|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|13
1753714240000|2025-07-28 14:50:40|391.3||391.3||391.3||391.3||0
1753714260000|2025-07-28 14:51:00|391|390.9|391.1|390.9|391.1|390.9|391|390.9|461
1753714270000|2025-07-28 14:51:10||391||391||391||391|0
1753714290000|2025-07-28 14:51:30|391.2||391.1||391.2||391.1||4206
1753714310000|2025-07-28 14:51:50|391.2||391.2||391.2||391.2||2480
1753714340000|2025-07-28 14:52:20||391.1||391.1||391.1||391|590
1753714380000|2025-07-28 14:53:00|391.3||391.2||391.3||391.2||1223
1753714390000|2025-07-28 14:53:10|391.3||391.3||391.3||391.3||1179
1753714440000|2025-07-28 14:54:00||391.2||391.2||391.2||391.2|0
1753714500000|2025-07-28 14:55:00|391.2|391.1|391.2|391.1|391.2|391.1|391.1|391|17
1753714510000|2025-07-28 14:55:10||391||391||391||391|0
1753714530000|2025-07-28 14:55:30|391.1||391.2||391.2||391.1||243
1753714580000|2025-07-28 14:56:20|391.1|391.1|391.2|391|391.2|391.1|391.1|391|1488
1753714690000|2025-07-28 14:58:10|391.1|390.8|391|390.9|391.1|390.9|390.9|390.8|750
1753714710000|2025-07-28 14:58:30|391.1|391|391.1|391|391.1|391|391.1|391|2224
1753714720000|2025-07-28 14:58:40|391|390.9|391|390.9|391|390.9|391|390.9|2343
1753714730000|2025-07-28 14:58:50|391.1||391.1||391.1||391.1||4206
1753714740000|2025-07-28 14:59:00|391||391||391||391||0
1753714750000|2025-07-28 14:59:10|391.1||391.1||391.1||391.1||0
1753714770000|2025-07-28 14:59:30|391||391||391||391||0
1753714780000|2025-07-28 14:59:40||390.8||390.9||390.9||390.8|139
1753714790000|2025-07-28 14:59:50||390.8||390.8||390.8||390.8|0
1753714830000|2025-07-28 15:00:30|391.1|390.9|391.1|391|391.1|391|391.1|390.9|2269
1753714860000|2025-07-28 15:01:00|||||||||924
1753714880000|2025-07-28 15:01:20|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|1193
1753714910000|2025-07-28 15:01:50|391|390.9|391.1|391|391.1|391|391|390.9|1229
1753714940000|2025-07-28 15:02:20|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|729
1753714950000|2025-07-28 15:02:30|391.1|391|391.1|391|391.1|391|391.1|391|4206
1753714960000|2025-07-28 15:02:40|||||||||322
1753714970000|2025-07-28 15:02:50|391.2||391.2||391.2||391.2||0
1753715010000|2025-07-28 15:03:30||391.1||391||391.1||391|12
1753715040000|2025-07-28 15:04:00||391.1||391.1||391.1||391.1|0
1753715090000|2025-07-28 15:04:50|||||||||2595
1753715100000|2025-07-28 15:05:00|||||||||360
1753715110000|2025-07-28 15:05:10|391.3|391.2|391.4|391.2|391.4|391.2|391.3|391.2|1189
1753715120000|2025-07-28 15:05:20||391.3||391.3||391.3||391.3|0
1753715160000|2025-07-28 15:06:00|391.5||391.4||391.5||391.4||1689
1753715170000|2025-07-28 15:06:10|391.5||391.5||391.5||391.5||0
1753715190000|2025-07-28 15:06:30||391.4||391.4||391.4||391.4|0
1753715200000|2025-07-28 15:06:40|||||||||2016
1753715220000|2025-07-28 15:07:00|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|944
1753715230000|2025-07-28 15:07:10|391.5|391.4|391.6|391.4|391.6|391.4|391.5|391.4|0
1753715240000|2025-07-28 15:07:20|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|0
1753715250000|2025-07-28 15:07:30||391.6||391.6||391.6||391.6|1561
1753715260000|2025-07-28 15:07:40|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|812
1753715280000|2025-07-28 15:08:00|||||||||1493
1753715290000|2025-07-28 15:08:10|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|1677
1753715300000|2025-07-28 15:08:20|||||||||272
1753715340000|2025-07-28 15:09:00|||||||||18
1753715360000|2025-07-28 15:09:20|||||||||2105
1753715380000|2025-07-28 15:09:40|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1162
1753715410000|2025-07-28 15:10:10|391.9||391.9||391.9||391.9||0
1753715430000|2025-07-28 15:10:30|392|391.8|392|391.9|392|391.9|392|391.8|1455
1753715440000|2025-07-28 15:10:40|391.9|391.8|392|391.8|392|391.8|391.9|391.8|13
1753715450000|2025-07-28 15:10:50|391.9||392||392||391.9||0
1753715490000|2025-07-28 15:11:30||391.9||391.9||391.9||391.8|3153
1753715500000|2025-07-28 15:11:40||391.8||391.8||391.8||391.8|0
1753715530000|2025-07-28 15:12:10|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|2349
1753715550000|2025-07-28 15:12:30|392|391.8|391.9|391.8|392|391.8|391.9|391.8|259
1753715560000|2025-07-28 15:12:40|392|391.9|392|391.9|392|391.9|392|391.9|32
1753715740000|2025-07-28 15:15:40|392.1|392|392|391.9|392.1|392|392|391.9|3153
1753715820000|2025-07-28 15:17:00|392.1||392||392.1||392||3153
1753715880000|2025-07-28 15:18:00|||||||||4082
1753715890000|2025-07-28 15:18:10||391.8||391.9||391.9||391.8|829
1753715910000|2025-07-28 15:18:30|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|1243
1753715920000|2025-07-28 15:18:40|392|391.9|392|391.9|392|391.9|392|391.9|33
1753715930000|2025-07-28 15:18:50|||||||||159
1753715950000|2025-07-28 15:19:10|392.1|392|392.1|392|392.1|392|392.1|392|640
1753715960000|2025-07-28 15:19:20|||||||||2029
1753715990000|2025-07-28 15:19:50|392.2|392.1|392.3|392.2|392.3|392.2|392.2|392.1|1385
1753716030000|2025-07-28 15:20:30|||||||||1878
1753716050000|2025-07-28 15:20:50|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|3516
1753716060000|2025-07-28 15:21:00|392.3||392.3||392.3||392.3||562
1753716090000|2025-07-28 15:21:30|392.2|391.8|392.1|391.9|392.2|392|392|391.8|5566
1753716130000|2025-07-28 15:22:10||392||392||392||392|0
1753716140000|2025-07-28 15:22:20|||||||||3153
1753716150000|2025-07-28 15:22:30|||||||||239
1753716170000|2025-07-28 15:22:50||391.9||391.9||391.9||391.9|0
1753716200000|2025-07-28 15:23:20|392|392|392|391.9|392|392|392|391.9|3153
1753716210000|2025-07-28 15:23:30|392.1||392||392.1||392||0
1753716230000|2025-07-28 15:23:50|392.1||392.1||392.1||392.1||0
1753716250000|2025-07-28 15:24:10||392||392||392||392|0
1753716270000|2025-07-28 15:24:30|||||||||1144
1753716300000|2025-07-28 15:25:00|391.9|391.8|392.1|392|392.2|392|391.9|391.8|5111
1753716310000|2025-07-28 15:25:10|||||||||1
1753716330000|2025-07-28 15:25:30||391.9||391.9||391.9||391.9|0
1753716360000|2025-07-28 15:26:00||392||392||392||392|0
1753716370000|2025-07-28 15:26:10|392|391.8|392|391.8|392|391.8|392|391.8|2284
1753716390000|2025-07-28 15:26:30||391.9||391.9||391.9||391.9|0
1753716410000|2025-07-28 15:26:50|||||||||2836
1753716430000|2025-07-28 15:27:10|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|9576
1753716440000|2025-07-28 15:27:20|||||||||2738
1753716450000|2025-07-28 15:27:30||391.6||391.6||391.7||391.6|0
1753716470000|2025-07-28 15:27:50|391.7|391.7|391.7|391.6|391.7|391.7|391.7|391.6|4747
1753716490000|2025-07-28 15:28:10|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1753716520000|2025-07-28 15:28:40|||||||||3153
1753716550000|2025-07-28 15:29:10|||||||||3123
1753716570000|2025-07-28 15:29:30||391.4||391.4||391.4||391.4|1566
1753716580000|2025-07-28 15:29:40|391.5|391.5|391.6|391.5|391.6|391.5|391.5|391.5|3153
1753716590000|2025-07-28 15:29:50||391.4||391.4||391.4||391.4|0
1753772420000|2025-07-29 07:00:20|389.9|389.1|389.8|389.3|390.3|389.4|389.7|388.9|1090
1753772430000|2025-07-29 07:00:30|390.2|389.4|390.1|389.7|390.2|389.7|390.1|389.4|489
1753772440000|2025-07-29 07:00:40|390|389.5|390.2|389.9|390.2|389.9|389.9|389.5|1599
1753772510000|2025-07-29 07:01:50|390|389.7|390|389.7|390|389.7|390|389.7|302
1753772520000|2025-07-29 07:02:00|389.9|389.5|390|389.7|390|389.7|389.9|389.5|433
1753772530000|2025-07-29 07:02:10||389.8||389.8||389.8||389.8|0
1753772540000|2025-07-29 07:02:20||389.7||389.7||389.7||389.7|0
1753772570000|2025-07-29 07:02:50||389.8||389.7||389.8||389.7|0
1753772580000|2025-07-29 07:03:00|389.7|389.2|389.6|389.2|389.7|389.3|389.6|389.2|2151
1753772590000|2025-07-29 07:03:10|389.8|389.3|389.8|389.5|389.8|389.5|389.8|389.3|0
1753772600000|2025-07-29 07:03:20||389.6||389.6||389.6||389.6|272
1753772610000|2025-07-29 07:03:30|390|389.7|390|389.6|390|389.8|390|389.6|448
1753772630000|2025-07-29 07:03:50||389.7||389.7||389.7||389.7|0
1753772640000|2025-07-29 07:04:00|389.8|389.5|389.9|389.6|389.9|389.6|389.8|389.5|636
1753772650000|2025-07-29 07:04:10|390|389.7|390|389.7|390|389.7|390|389.7|2820
1753772660000|2025-07-29 07:04:20|389.9|389.6|389.9|389.6|389.9|389.6|389.9|389.6|247
1753772670000|2025-07-29 07:04:30|390||390||390||390||0
1753772690000|2025-07-29 07:04:50||389.7||389.7||389.7||389.7|0
1753772780000|2025-07-29 07:06:20|390.1|389.9|390.2|389.9|390.2|389.9|390.1|389.9|165
1753772810000|2025-07-29 07:06:50|389.9|389.8|389.9|389.7|389.9|389.8|389.9|389.7|253
1753772820000|2025-07-29 07:07:00||389.6||389.6||389.6||389.6|0
1753772890000|2025-07-29 07:08:10|390.1|389.8|390.2|389.9|390.2|389.9|390.1|389.8|219
1753772930000|2025-07-29 07:08:50|390.3|390|390.3|390.1|390.3|390.1|390.3|390|262
1753772940000|2025-07-29 07:09:00||390||390||390||390|0
1753772960000|2025-07-29 07:09:20|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|7
1753772980000|2025-07-29 07:09:40|389.9|389.7|389.9|389.6|389.9|389.7|389.9|389.6|0
1753773000000|2025-07-29 07:10:00|389.8|389.5|389.9|389.8|389.9|389.8|389.8|389.5|704
1753773010000|2025-07-29 07:10:10|390||390||390||390||0
1753773020000|2025-07-29 07:10:20|389.9|389.7|389.7|389.4|389.9|389.7|389.7|389.4|64
1753773030000|2025-07-29 07:10:30|389.6||389.7||389.7||389.6||0
1753773060000|2025-07-29 07:11:00|389.6|389.2|389.5|389.2|389.6|389.2|389.5|389.2|1034
1753773070000|2025-07-29 07:11:10|389.4||389.4||389.4||389.4||0
1753773130000|2025-07-29 07:12:10|389.5||389.5||389.5||389.5||2250
1753773180000|2025-07-29 07:13:00|389.6|389.4|389.6|389.5|389.6|389.5|389.6|389.4|1047
1753773220000|2025-07-29 07:13:40||389.4||389.3||389.4||389.3|250
1753773230000|2025-07-29 07:13:50|389.5||389.5||389.5||389.5||0
1753773240000|2025-07-29 07:14:00|389.6||389.6||389.6||389.6||0
1753773280000|2025-07-29 07:14:40|389.5|389.2|389.4|389.2|389.5|389.2|389.4|389.2|1020
1753773290000|2025-07-29 07:14:50|389.5||389.5||389.5||389.5||0
1753773300000|2025-07-29 07:15:00|389.4|389.4|389.6|389.3|389.6|389.4|389.4|389.3|64
1753773320000|2025-07-29 07:15:20|389.5||389.5||389.5||389.5||995
1753773330000|2025-07-29 07:15:30|389.6||389.6||389.6||389.6||0
1753773340000|2025-07-29 07:15:40||389.4||389.4||389.4||389.4|0
1753773350000|2025-07-29 07:15:50|389.7|389.5|389.7|389.5|389.7|389.5|389.7|389.5|0
1753773360000|2025-07-29 07:16:00|||||||||280
1753773420000|2025-07-29 07:17:00|389.8|389.6|389.9|389.6|389.9|389.6|389.8|389.6|289
1753773430000|2025-07-29 07:17:10|390|389.7|390.1|390|390.1|390|390|389.7|2009
1753773440000|2025-07-29 07:17:20|390.2||390.2||390.2||390.2||0
1753773450000|2025-07-29 07:17:30|390.3||390.3||390.3||390.3||838
1753773470000|2025-07-29 07:17:50||390.1||390.2||390.2||390.1|0
1753773480000|2025-07-29 07:18:00|390.4||390.4||390.4||390.4||233
1753773500000|2025-07-29 07:18:20|390.3||390.4||390.4||390.3||469
1753773510000|2025-07-29 07:18:30|||||||||1379
1753773530000|2025-07-29 07:18:50|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|319
1753773540000|2025-07-29 07:19:00|390.6|390.4|390.5|390.4|390.6|390.4|390.5|390.4|150
1753773550000|2025-07-29 07:19:10|390.6||390.6||390.6||390.6||4
1753773560000|2025-07-29 07:19:20|390.5|390.3|390.3|390.2|390.5|390.3|390.3|390.2|150
1753773570000|2025-07-29 07:19:30|390.4||390.4||390.4||390.3||0
1753773590000|2025-07-29 07:19:50|390.3||390.3||390.3||390.3||0
1753773610000|2025-07-29 07:20:10|390.2|390.1|390.4|390.2|390.4|390.2|390.2|390.1|0
1753773630000|2025-07-29 07:20:30||390.3||390.3||390.3||390.3|1050
1753773640000|2025-07-29 07:20:40||390.2||390.2||390.2||390.2|0
1753773670000|2025-07-29 07:21:10|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|1781
1753773680000|2025-07-29 07:21:20|390.4||390.4||390.4||390.4||0
1753773690000|2025-07-29 07:21:30|390.3||390.3||390.3||390.3||0
1753773760000|2025-07-29 07:22:40|390.5|390.3|390.4|390.3|390.5|390.3|390.4|390.3|1444
1753773810000|2025-07-29 07:23:30|390.5||390.5||390.5||390.5||117
1753773830000|2025-07-29 07:23:50|||||||||42
1753773840000|2025-07-29 07:24:00|390.6|390.5|390.7|390.5|390.7|390.5|390.6|390.4|2106
1753773850000|2025-07-29 07:24:10|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|150
1753773860000|2025-07-29 07:24:20|390.7|390.5|390.7|390.6|390.7|390.6|390.7|390.5|2400
1753773890000|2025-07-29 07:24:50|390.6|390.5|390.5|390.3|390.6|390.5|390.5|390.3|2710
1753773920000|2025-07-29 07:25:20|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|983
1753773930000|2025-07-29 07:25:30|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|0
1753773940000|2025-07-29 07:25:40|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|5
1753773960000|2025-07-29 07:26:00|||||||||30
1753773990000|2025-07-29 07:26:30|391|390.9|391|390.9|391|390.9|391|390.9|1236
1753774000000|2025-07-29 07:26:40|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|1414
1753774010000|2025-07-29 07:26:50|391|390.9|391|390.8|391|390.9|391|390.8|358
1753774020000|2025-07-29 07:27:00|391.2|390.9|391.3|391.1|391.3|391.1|391.2|390.9|858
1753774030000|2025-07-29 07:27:10|391.2|391|391.2|390.9|391.2|391|391.1|390.9|0
1753774040000|2025-07-29 07:27:20||391||391||391||391|0
1753774070000|2025-07-29 07:27:50|391.3||391.3||391.3||391.3||0
1753774080000|2025-07-29 07:28:00||391.1||391.1||391.1||391.1|0
1753774090000|2025-07-29 07:28:10|391.2|391|391.1|391|391.2|391|391.1|391|0
1753774110000|2025-07-29 07:28:30|391|390.8|391|390.8|391|390.8|391|390.8|381
1753774120000|2025-07-29 07:28:40|391.1|390.9|391.1|390.9|391.1|391|391.1|390.9|560
1753774140000|2025-07-29 07:29:00|391|390.8|390.9|390.7|391|390.8|390.8|390.7|1965
1753774160000|2025-07-29 07:29:20|391|390.8|391|390.8|391|390.8|391|390.8|121
1753774170000|2025-07-29 07:29:30|||||||||114
1753774190000|2025-07-29 07:29:50|390.9||390.9||390.9||390.9||0
1753774200000|2025-07-29 07:30:00|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|161
1753774210000|2025-07-29 07:30:10|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|0
1753774220000|2025-07-29 07:30:20||390.5||390.5||390.5||390.5|0
1753774240000|2025-07-29 07:30:40|390.8|390.6|390.8|390.7|390.8|390.7|390.8|390.6|625
1753774250000|2025-07-29 07:30:50|390.9||390.9||390.9||390.9||0
1753774260000|2025-07-29 07:31:00|390.8|390.6|390.7|390.6|390.8|390.6|390.7|390.6|0
1753774270000|2025-07-29 07:31:10|390.8||390.7||390.8||390.7||1157
1753774290000|2025-07-29 07:31:30|390.8||390.8||390.8||390.8||0
1753774330000|2025-07-29 07:32:10|390.9|390.8|391|390.9|391|390.9|390.9|390.8|150
1753774340000|2025-07-29 07:32:20|391.1|391|391.1|391|391.1|391|391.1|391|234
1753774370000|2025-07-29 07:32:50|391|390.9|391|390.9|391|390.9|391|390.9|3017
1753774380000|2025-07-29 07:33:00|||||||||444
1753774410000|2025-07-29 07:33:30|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|451
1753774420000|2025-07-29 07:33:40|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|0
1753774440000|2025-07-29 07:34:00|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|126
1753774450000|2025-07-29 07:34:10|||||||||1414
1753774500000|2025-07-29 07:35:00|390.7|390.4|390.6|390.4|390.7|390.4|390.6|390.4|0
1753774510000|2025-07-29 07:35:10|390.7|390.5|390.7|390.6|390.7|390.6|390.7|390.5|2005
1753774520000|2025-07-29 07:35:20|390.8||390.8||390.8||390.8||188
1753774530000|2025-07-29 07:35:30|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|390
1753774560000|2025-07-29 07:36:00|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|95
1753774620000|2025-07-29 07:37:00|390.7|390.4|390.6|390.4|390.7|390.4|390.6|390.4|0
1753774640000|2025-07-29 07:37:20|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|231
1753774650000|2025-07-29 07:37:30||390.6||390.6||390.6||390.6|410
1753774660000|2025-07-29 07:37:40||390.5||390.5||390.5||390.5|125
1753774690000|2025-07-29 07:38:10|390.6||390.7||390.7||390.6||614
1753774700000|2025-07-29 07:38:20|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|233
1753774720000|2025-07-29 07:38:40|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|0
1753774740000|2025-07-29 07:39:00|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|223
1753774750000|2025-07-29 07:39:10|390.6||390.6||390.6||390.6||371
1753774770000|2025-07-29 07:39:30|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|0
1753774800000|2025-07-29 07:40:00||390.4||390.4||390.4||390.4|0
1753774810000|2025-07-29 07:40:10|390.6||390.6||390.6||390.6||0
1753774820000|2025-07-29 07:40:20||390.5||390.5||390.5||390.5|0
1753774830000|2025-07-29 07:40:30|390.7||390.7||390.7||390.7||100
1753774860000|2025-07-29 07:41:00|390.8|390.7|390.9|390.7|390.9|390.7|390.8|390.7|150
1753774980000|2025-07-29 07:43:00||390.8||390.8||390.8||390.8|0
1753775000000|2025-07-29 07:43:20|391|390.9|390.9|390.7|391|390.9|390.9|390.7|199
1753775010000|2025-07-29 07:43:30|391|390.8|391|390.8|391|390.8|391|390.8|409
1753775050000|2025-07-29 07:44:10|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|0
1753775100000|2025-07-29 07:45:00|391.2||391.2||391.2||391.2||1468
1753775110000|2025-07-29 07:45:10|391.3|391|391.3|391.1|391.3|391.1|391.3|391|2136
1753775150000|2025-07-29 07:45:50|391.1|391|390.9|390.7|391.2|391|390.9|390.7|4057
1753775200000|2025-07-29 07:46:40|391.1|390.9|391|390.9|391.1|390.9|391|390.9|2037
1753775230000|2025-07-29 07:47:10|391.1||391.1||391.1||391.1||0
1753775250000|2025-07-29 07:47:30|||||||||1460
1753775260000|2025-07-29 07:47:40|391||391||391||391||0
1753775300000|2025-07-29 07:48:20|391.1|390.8|390.9|390.8|391.1|390.8|390.9|390.8|1039
1753775330000|2025-07-29 07:48:50||390.7||390.7||390.7||390.7|0
1753775370000|2025-07-29 07:49:30|391|390.9|391|390.9|391|390.9|391|390.9|252
1753775380000|2025-07-29 07:49:40|||||||||250
1753775430000|2025-07-29 07:50:30|391.1||391.1||391.1||391.1||261
1753775480000|2025-07-29 07:51:20|391.2|391|391.3|391.2|391.3|391.2|391.2|391|946
1753775490000|2025-07-29 07:51:30||391.1||391.1||391.1||391.1|0
1753775520000|2025-07-29 07:52:00||391.2||391.1||391.2||391.1|1059
1753775590000|2025-07-29 07:53:10|391.2||391.2||391.2||391.2||0
1753775620000|2025-07-29 07:53:40|391.3||391.3||391.3||391.3||0
1753775660000|2025-07-29 07:54:20|||||||||181
1753775800000|2025-07-29 07:56:40|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|913
1753775810000|2025-07-29 07:56:50|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|363
1753775820000|2025-07-29 07:57:00|||||||||1468
1753775840000|2025-07-29 07:57:20|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|1856
1753775930000|2025-07-29 07:58:50|391.3||391.3||391.3||391.3||0
1753775940000|2025-07-29 07:59:00|391.2|391.1|391.4|391.2|391.4|391.2|391.2|391.1|865
1753775950000|2025-07-29 07:59:10|391.3||391.3||391.3||391.3||0
1753775980000|2025-07-29 07:59:40||391.1||391.1||391.1||391.1|0
1753775990000|2025-07-29 07:59:50|391.2|391|391.1|391|391.2|391|391.1|391|0
1753776000000|2025-07-29 08:00:00||390.9||390.9||390.9||390.9|0
1753776040000|2025-07-29 08:00:40|391||391||391||391||0
1753776050000|2025-07-29 08:00:50|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|0
1753776080000|2025-07-29 08:01:20|||||||||200
1753776120000|2025-07-29 08:02:00|391|390.9|391|390.8|391|390.9|390.9|390.8|0
1753776160000|2025-07-29 08:02:40|||||||||5
1753776190000|2025-07-29 08:03:10|391.1|390.9|391|390.9|391.1|390.9|391|390.9|0
1753776210000|2025-07-29 08:03:30|391.1|391|391.1|391|391.1|391|391.1|391|1404
1753776220000|2025-07-29 08:03:40|391.2|391.1|391.3|391.1|391.3|391.1|391.2|391.1|0
1753776290000|2025-07-29 08:04:50|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|1542
1753776310000|2025-07-29 08:05:10|391.3|391.2|391.4|391.2|391.4|391.2|391.3|391.2|141
1753776330000|2025-07-29 08:05:30|391.3||391.4||391.4||391.3||0
1753776410000|2025-07-29 08:06:50||391.3||391.3||391.3||391.3|1500
1753776420000|2025-07-29 08:07:00||391.2||391.2||391.2||391.2|0
1753776430000|2025-07-29 08:07:10|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|1029
1753776440000|2025-07-29 08:07:20||391.4||391.4||391.4||391.4|0
1753776510000|2025-07-29 08:08:30||391.3||391.3||391.3||391.3|1500
1753776530000|2025-07-29 08:08:50||391.4||391.4||391.4||391.4|0
1753776540000|2025-07-29 08:09:00|391.6||391.6||391.6||391.6||0
1753776570000|2025-07-29 08:09:30|391.7|391.5|391.7|391.6|391.7|391.6|391.7|391.5|376
1753776580000|2025-07-29 08:09:40|391.8||391.8||391.8||391.8||124
1753776620000|2025-07-29 08:10:20||391.7||391.7||391.7||391.7|0
1753776650000|2025-07-29 08:10:50|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|138
1753776680000|2025-07-29 08:11:20|391.6|391.5|391.6|391.4|391.6|391.5|391.6|391.4|172
1753776690000|2025-07-29 08:11:30||391.5||391.5||391.5||391.5|0
1753776720000|2025-07-29 08:12:00|||||||||543
1753776790000|2025-07-29 08:13:10|391.7||391.7||391.7||391.7||37
1753776810000|2025-07-29 08:13:30|391.8|391.6|391.8|391.5|391.8|391.6|391.8|391.5|1317
1753776820000|2025-07-29 08:13:40|391.7|391.6|391.8|391.6|391.8|391.6|391.7|391.6|0
1753776840000|2025-07-29 08:14:00|||||||||1634
1753776870000|2025-07-29 08:14:30|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1753776880000|2025-07-29 08:14:40|391.5|391.4|391.6|391.4|391.6|391.4|391.5|391.4|0
1753776890000|2025-07-29 08:14:50|391.5||391.5||391.5||391.5||0
1753776920000|2025-07-29 08:15:20|391.6||391.6||391.6||391.6||0
1753776940000|2025-07-29 08:15:40|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|616
1753776960000|2025-07-29 08:16:00||391.6||391.6||391.6||391.6|1500
1753776970000|2025-07-29 08:16:10||391.5||391.5||391.5||391.5|0
1753777030000|2025-07-29 08:17:10|391.6|391.4|391.6|391.5|391.6|391.5|391.6|391.4|1624
1753777040000|2025-07-29 08:17:20|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|1769
1753777050000|2025-07-29 08:17:30||391.7||391.6||391.7||391.6|338
1753777120000|2025-07-29 08:18:40|391.7||391.7||391.7||391.7||0
1753777130000|2025-07-29 08:18:50|391.8||391.8||391.8||391.8||640
1753777140000|2025-07-29 08:19:00|391.7||391.8||391.8||391.7||0
1753777190000|2025-07-29 08:19:50|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|112
1753777230000|2025-07-29 08:20:30|391.5|391.4|391.6|391.4|391.6|391.4|391.5|391.4|278
1753777250000|2025-07-29 08:20:50|391.5|391.5|391.5|391.3|391.5|391.5|391.5|391.3|193
1753777270000|2025-07-29 08:21:10||391.4||391.4||391.4||391.4|0
1753777290000|2025-07-29 08:21:30|391.6||391.6||391.6||391.6||1257
1753777300000|2025-07-29 08:21:40||391.5||391.4||391.5||391.4|124
1753777360000|2025-07-29 08:22:40|391.5||391.6||391.6||391.5||0
1753777410000|2025-07-29 08:23:30|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|786
1753777440000|2025-07-29 08:24:00|391.8|391.7|391.8|391.6|391.8|391.7|391.8|391.6|462
1753777450000|2025-07-29 08:24:10||391.7||391.7||391.7||391.7|0
1753777460000|2025-07-29 08:24:20|391.9||391.9||391.9||391.9||0
1753777500000|2025-07-29 08:25:00|391.8|391.5|391.6|391.5|391.8|391.5|391.6|391.5|992
1753777520000|2025-07-29 08:25:20|391.7||391.7||391.7||391.7||0
1753777540000|2025-07-29 08:25:40||391.6||391.6||391.6||391.6|100
1753777570000|2025-07-29 08:26:10|391.8||391.8||391.8||391.8||258
1753777610000|2025-07-29 08:26:50|391.7||391.7||391.7||391.7||0
1753777680000|2025-07-29 08:28:00|391.8||391.8||391.8||391.8||0
1753777770000|2025-07-29 08:29:30|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|860
1753777780000|2025-07-29 08:29:40|391.8||391.9||391.9||391.8||0
1753777810000|2025-07-29 08:30:10||391.8||391.8||391.8||391.8|0
1753777830000|2025-07-29 08:30:30|392||392||392||392||332
1753777920000|2025-07-29 08:32:00|391.9|391.9|392|391.9|392|391.9|391.9|391.9|0
1753777930000|2025-07-29 08:32:10|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1753777940000|2025-07-29 08:32:20|391.8|391.7|391.9|391.7|391.9|391.7|391.8|391.7|0
1753777950000|2025-07-29 08:32:30|391.8||391.9||391.9||391.8||0
1753777980000|2025-07-29 08:33:00||391.8||391.8||391.8||391.8|0
1753777990000|2025-07-29 08:33:10|392||392||392||392||0
1753778060000|2025-07-29 08:34:20|391.9||391.9||391.9||391.9||0
1753778070000|2025-07-29 08:34:30|392||392||392||392||0
1753778090000|2025-07-29 08:34:50|391.7|391.6|391.8|391.6|391.8|391.6|391.7|391.6|815
1753778130000|2025-07-29 08:35:30|391.6|391.5|391.7|391.5|391.7|391.5|391.6|391.5|623
1753778150000|2025-07-29 08:35:50|||||||||1067
1753778170000|2025-07-29 08:36:10|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1929
1753778190000|2025-07-29 08:36:30||391.6||391.6||391.6||391.6|0
1753778250000|2025-07-29 08:37:30|||||||||1000
1753778330000|2025-07-29 08:38:50|391.7||391.7||391.7||391.7||0
1753778370000|2025-07-29 08:39:30||391.5||391.5||391.5||391.5|234
1753778420000|2025-07-29 08:40:20|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|1057
1753778560000|2025-07-29 08:42:40|391.7||391.7||391.7||391.7||0
1753778570000|2025-07-29 08:42:50|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|1320
1753778580000|2025-07-29 08:43:00|391.7||391.7||391.7||391.7||61
1753778600000|2025-07-29 08:43:20||391.6||391.6||391.6||391.6|0
1753778740000|2025-07-29 08:45:40||391.5||391.5||391.5||391.5|1445
1753778810000|2025-07-29 08:46:50|391.8|391.6|391.8|391.7|391.8|391.7|391.8|391.6|0
1753778870000|2025-07-29 08:47:50||391.6||391.6||391.6||391.6|0
1753778880000|2025-07-29 08:48:00|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|981
1753778920000|2025-07-29 08:48:40||391.8||391.7||391.8||391.7|0
1753779030000|2025-07-29 08:50:30|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|843
1753779080000|2025-07-29 08:51:20|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|1034
1753779090000|2025-07-29 08:51:30|391.6||391.6||391.6||391.6||0
1753779140000|2025-07-29 08:52:20|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|70
1753779260000|2025-07-29 08:54:20||391.6||391.6||391.6||391.6|0
1753779270000|2025-07-29 08:54:30|391.6|391.5|391.7|391.5|391.7|391.5|391.6|391.5|701
1753779290000|2025-07-29 08:54:50|391.6||391.6||391.6||391.6||0
1753779320000|2025-07-29 08:55:20|391.5|391.4|391.5|391.3|391.5|391.4|391.4|391.3|100
1753779340000|2025-07-29 08:55:40||391.4||391.3||391.4||391.3|656
1753779390000|2025-07-29 08:56:30|391.6|391.5|391.6|391.4|391.6|391.5|391.6|391.4|0
1753779440000|2025-07-29 08:57:20|||||||||27
1753779480000|2025-07-29 08:58:00|391.7|391.5|391.7|391.5|391.7|391.6|391.7|391.5|268
1753779510000|2025-07-29 08:58:30|391.6||391.6||391.6||391.6||150
1753779520000|2025-07-29 08:58:40||391.4||391.5||391.5||391.4|265
1753779530000|2025-07-29 08:58:50|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|1135
1753779600000|2025-07-29 09:00:00|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1753779610000|2025-07-29 09:00:10|391.7||391.7||391.7||391.7||503
1753779650000|2025-07-29 09:00:50|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|982
1753779690000|2025-07-29 09:01:30|||||||||15
1753779740000|2025-07-29 09:02:20|391.2|391.1|391|390.9|391.2|391.1|391|390.8|2215
1753779750000|2025-07-29 09:02:30|391.1||391.1||391.1||391.1||465
1753779800000|2025-07-29 09:03:20|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|0
1753779840000|2025-07-29 09:04:00|390.8|390.7|390.9|390.7|390.9|390.8|390.8|390.7|465
1753779910000|2025-07-29 09:05:10|391|390.8|391|390.9|391|390.9|391|390.8|402
1753779920000|2025-07-29 09:05:20|391.1||391.1||391.1||391.1||305
1753779970000|2025-07-29 09:06:10|391.2|391|391.4|391.2|391.4|391.2|391.2|391|2080
1753779990000|2025-07-29 09:06:30|391.5|391.4|391.6|391.5|391.6|391.5|391.5|391.4|985
1753780070000|2025-07-29 09:07:50|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|333
1753780080000|2025-07-29 09:08:00|||||||||195
1753780100000|2025-07-29 09:08:20|391.5||391.5||391.5||391.5||150
1753780110000|2025-07-29 09:08:30|391.4||391.5||391.5||391.4||0
1753780150000|2025-07-29 09:09:10|391.4||391.4||391.4||391.4||0
1753780170000|2025-07-29 09:09:30|391.3|391.2|391.4|391.2|391.4|391.2|391.3|391.2|1633
1753780190000|2025-07-29 09:09:50|391.3||391.4||391.4||391.3||0
1753780200000|2025-07-29 09:10:00|391.3|391.1|391.2|391|391.3|391.1|391.1|391|1445
1753780220000|2025-07-29 09:10:20|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|715
1753780260000|2025-07-29 09:11:00|||||||||390
1753780290000|2025-07-29 09:11:30|391.1|391|391.2|391|391.2|391|391.1|391|116
1753780330000|2025-07-29 09:12:10|391.1||391.2||391.2||391.1||390
1753780410000|2025-07-29 09:13:30|391.1|390.8|390.9|390.8|391.1|390.8|390.9|390.8|2292
1753780420000|2025-07-29 09:13:40|391||391||391||391||0
1753780430000|2025-07-29 09:13:50|390.9||391||391||390.9||0
1753780460000|2025-07-29 09:14:20|||||||||390
1753780490000|2025-07-29 09:14:50|390.9||390.9||390.9||390.9||0
1753780500000|2025-07-29 09:15:00|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|250
1753780510000|2025-07-29 09:15:10|||||||||390
1753780520000|2025-07-29 09:15:20|390.9||390.9||390.9||390.9||0
1753780530000|2025-07-29 09:15:30||390.8||390.8||390.8||390.8|0
1753780570000|2025-07-29 09:16:10|||||||||390
1753780610000|2025-07-29 09:16:50|||||||||234
1753780650000|2025-07-29 09:17:30|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|699
1753780670000|2025-07-29 09:17:50|||||||||150
1753780710000|2025-07-29 09:18:30|||||||||390
1753780740000|2025-07-29 09:19:00|390.9|390.8|391|390.8|391|390.8|390.9|390.8|676
1753780830000|2025-07-29 09:20:30||390.9||390.9||390.9||390.9|45
1753780870000|2025-07-29 09:21:10|||||||||15
1753780880000|2025-07-29 09:21:20|391.1||391.1||391.1||391.1||15
1753780890000|2025-07-29 09:21:30||391||391||391||391|0
1753780930000|2025-07-29 09:22:10||390.9||390.9||390.9||390.9|5
1753780950000|2025-07-29 09:22:30||391||391||391||391|0
1753781100000|2025-07-29 09:25:00|391|390.9|391|390.9|391|390.9|391|390.9|0
1753781110000|2025-07-29 09:25:10|391.1||391.1||391.1||391.1||465
1753781210000|2025-07-29 09:26:50|391|391|391.2|391|391.2|391|391|391|633
1753781290000|2025-07-29 09:28:10|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|1810
1753781310000|2025-07-29 09:28:30|391.2|391|391.2|391|391.2|391|391.2|391|500
1753781370000|2025-07-29 09:29:30|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|1184
1753781400000|2025-07-29 09:30:00|391.1|391|391|390.9|391.1|391|391|390.9|987
1753781410000|2025-07-29 09:30:10|||||||||681
1753781530000|2025-07-29 09:32:10||390.8||390.8||390.8||390.8|922
1753781550000|2025-07-29 09:32:30|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|0
1753781560000|2025-07-29 09:32:40||390.8||390.7||390.8||390.7|250
1753781600000|2025-07-29 09:33:20|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|0
1753781670000|2025-07-29 09:34:30|390.7||390.7||390.7||390.7||0
1753781690000|2025-07-29 09:34:50|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|0
1753781700000|2025-07-29 09:35:00|390.7||390.7||390.7||390.7||727
1753781730000|2025-07-29 09:35:30||390.6||390.6||390.6||390.6|0
1753781770000|2025-07-29 09:36:10|||||||||225
1753781810000|2025-07-29 09:36:50|390.8||390.8||390.8||390.8||50
1753781830000|2025-07-29 09:37:10|||||||||50
1753781910000|2025-07-29 09:38:30||390.7||390.7||390.7||390.7|0
1753782000000|2025-07-29 09:40:00|390.9||390.9||390.9||390.9||0
1753782020000|2025-07-29 09:40:20||390.8||390.8||390.8||390.8|0
1753782050000|2025-07-29 09:40:50|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|1066
1753782060000|2025-07-29 09:41:00|390.7|390.6|390.8|390.6|390.8|390.6|390.7|390.6|27
1753782070000|2025-07-29 09:41:10|390.7||390.7||390.7||390.7||0
1753782140000|2025-07-29 09:42:20|390.6|390.5|390.5|390.4|390.6|390.5|390.5|390.4|1393
1753782160000|2025-07-29 09:42:40|390.6||390.6||390.6||390.6||1646
1753782170000|2025-07-29 09:42:50|390.5||390.5||390.5||390.5||0
1753782200000|2025-07-29 09:43:20|||||||||500
1753782240000|2025-07-29 09:44:00|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|304
1753782280000|2025-07-29 09:44:40|||||||||390
1753782300000|2025-07-29 09:45:00|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|216
1753782320000|2025-07-29 09:45:20|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1753782340000|2025-07-29 09:45:40|||||||||390
1753782360000|2025-07-29 09:46:00|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|1426
1753782370000|2025-07-29 09:46:10|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1753782390000|2025-07-29 09:46:30|||||||||390
1753782420000|2025-07-29 09:47:00||390.2||390.2||390.2||390.2|0
1753782430000|2025-07-29 09:47:10|||||||||390
1753782460000|2025-07-29 09:47:40|||||||||290
1753782490000|2025-07-29 09:48:10|390.3||390.3||390.3||390.3||390
1753782500000|2025-07-29 09:48:20|390.4||390.4||390.4||390.4||0
1753782580000|2025-07-29 09:49:40|||||||||100
1753782600000|2025-07-29 09:50:00||390.3||390.3||390.3||390.3|0
1753782610000|2025-07-29 09:50:10||390.2||390.2||390.2||390.2|0
1753782630000|2025-07-29 09:50:30|||||||||390
1753782660000|2025-07-29 09:51:00||390.3||390.3||390.3||390.3|1911
1753782670000|2025-07-29 09:51:10|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|65
1753782680000|2025-07-29 09:51:20|||||||||2200
1753782700000|2025-07-29 09:51:40|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|3537
1753782720000|2025-07-29 09:52:00|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|496
1753782730000|2025-07-29 09:52:10|390.4||390.4||390.4||390.4||0
1753782770000|2025-07-29 09:52:50||390.3||390.3||390.3||390.3|0
1753782800000|2025-07-29 09:53:20||390.2||390.2||390.2||390.2|0
1753782890000|2025-07-29 09:54:50|390.3||390.3||390.3||390.3||0
1753782930000|2025-07-29 09:55:30|||||||||390
1753782980000|2025-07-29 09:56:20|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|51
1753782990000|2025-07-29 09:56:30|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|18
1753783000000|2025-07-29 09:56:40|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|0
1753783020000|2025-07-29 09:57:00|390.3|390.2|390.4|390.2|390.4|390.2|390.3|390.2|1771
1753783050000|2025-07-29 09:57:30||390.3||390.2||390.3||390.2|1000
1753783100000|2025-07-29 09:58:20||390.3||390.3||390.3||390.3|0
1753783170000|2025-07-29 09:59:30|||||||||260
1753783200000|2025-07-29 10:00:00|||||||||390
1753783220000|2025-07-29 10:00:20|390.5||390.5||390.5||390.5||150
1753783260000|2025-07-29 10:01:00|390.4||390.4||390.4||390.4||140
1753783310000|2025-07-29 10:01:50|||||||||390
1753783350000|2025-07-29 10:02:30|390.3|390.2|390.4|390.2|390.4|390.2|390.3|390.2|965
1753783370000|2025-07-29 10:02:50|||||||||390
1753783380000|2025-07-29 10:03:00||390.3||390.3||390.3||390.3|0
1753783420000|2025-07-29 10:03:40|||||||||390
1753783430000|2025-07-29 10:03:50|||||||||2000
1753783450000|2025-07-29 10:04:10|||||||||390
1753783490000|2025-07-29 10:04:50|390.3|390.2|390.4|390.3|390.4|390.3|390.3|390.2|3011
1753783530000|2025-07-29 10:05:30|390.5||390.5||390.5||390.5||891
1753783600000|2025-07-29 10:06:40|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|0
1753783630000|2025-07-29 10:07:10||390.5||390.5||390.5||390.5|3250
1753783660000|2025-07-29 10:07:40|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|0
1753783700000|2025-07-29 10:08:20|390.8|390.7|390.8|390.6|390.8|390.7|390.8|390.6|1052
1753783730000|2025-07-29 10:08:50||390.7||390.7||390.7||390.7|0
1753783740000|2025-07-29 10:09:00|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|0
1753783780000|2025-07-29 10:09:40|||||||||160
1753783790000|2025-07-29 10:09:50|||||||||485
1753783870000|2025-07-29 10:11:10|||||||||1437
1753783900000|2025-07-29 10:11:40|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|0
1753783920000|2025-07-29 10:12:00|390.6||390.6||390.6||390.6||0
1753783960000|2025-07-29 10:12:40||390.5||390.5||390.5||390.5|390
1753783990000|2025-07-29 10:13:10|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|0
1753784000000|2025-07-29 10:13:20|390.4|390.3|390.5|390.3|390.5|390.3|390.4|390.3|210
1753784010000|2025-07-29 10:13:30|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|1
1753784020000|2025-07-29 10:13:40|||||||||390
1753784130000|2025-07-29 10:15:30|390.5||390.5||390.5||390.5||0
1753784160000|2025-07-29 10:16:00|||||||||1193
1753784170000|2025-07-29 10:16:10|||||||||642
1753784180000|2025-07-29 10:16:20|||||||||390
1753784210000|2025-07-29 10:16:50|||||||||416
1753784220000|2025-07-29 10:17:00|390.6||390.6||390.6||390.6||0
1753784230000|2025-07-29 10:17:10||390.5||390.5||390.5||390.5|0
1753784250000|2025-07-29 10:17:30|||||||||104
1753784260000|2025-07-29 10:17:40|390.7||390.7||390.7||390.7||98
1753784290000|2025-07-29 10:18:10|390.5|390.4|390.6|390.4|390.6|390.4|390.5|390.4|0
1753784300000|2025-07-29 10:18:20||390.5||390.5||390.5||390.5|0
1753784390000|2025-07-29 10:19:50|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|0
1753784420000|2025-07-29 10:20:20|390.6||390.6||390.6||390.6||915
1753784500000|2025-07-29 10:21:40|390.4|390.3|390.5|390.3|390.5|390.3|390.4|390.3|3292
1753784520000|2025-07-29 10:22:00|390.4||390.4||390.4||390.4||390
1753784580000|2025-07-29 10:23:00|||||||||780
1753784610000|2025-07-29 10:23:30|||||||||390
1753784680000|2025-07-29 10:24:40|390.5||390.5||390.5||390.5||1088
1753784730000|2025-07-29 10:25:30||390.4||390.4||390.4||390.4|247
1753784740000|2025-07-29 10:25:40|390.6|390.5|390.6|390.4|390.6|390.5|390.5|390.4|1324
1753784810000|2025-07-29 10:26:50|390.5||390.5||390.5||390.5||0
1753784840000|2025-07-29 10:27:20|||||||||1035
1753784870000|2025-07-29 10:27:50|390.6|390.5|390.6|390.4|390.6|390.5|390.6|390.4|20
1753784930000|2025-07-29 10:28:50|390.5||390.5||390.5||390.5||0
1753784940000|2025-07-29 10:29:00|||||||||150
1753785000000|2025-07-29 10:30:00|390.4|390.3|390.5|390.3|390.5|390.3|390.4|390.3|0
1753785010000|2025-07-29 10:30:10||390.4||390.4||390.4||390.4|0
1753785090000|2025-07-29 10:31:30|||||||||128
1753785100000|2025-07-29 10:31:40|390.6||390.6||390.6||390.6||390
1753785160000|2025-07-29 10:32:40||390.5||390.5||390.5||390.5|208
1753785200000|2025-07-29 10:33:20||390.4||390.4||390.4||390.4|2561
1753785250000|2025-07-29 10:34:10|||||||||25
1753785270000|2025-07-29 10:34:30||390.5||390.4||390.5||390.4|3078
1753785300000|2025-07-29 10:35:00|||||||||23
1753785320000|2025-07-29 10:35:20||390.5||390.5||390.5||390.5|0
1753785330000|2025-07-29 10:35:30|390.7||390.7||390.7||390.7||259
1753785420000|2025-07-29 10:37:00||390.6||390.5||390.6||390.5|0
1753785440000|2025-07-29 10:37:20||390.6||390.5||390.6||390.5|0
1753785460000|2025-07-29 10:37:40|||||||||390
1753785470000|2025-07-29 10:37:50|390.8|390.6|390.8|390.7|390.8|390.7|390.8|390.6|511
1753785580000|2025-07-29 10:39:40|390.9||390.8||390.9||390.8||390
1753785600000|2025-07-29 10:40:00|||||||||56
1753785700000|2025-07-29 10:41:40|||||||||390
1753785760000|2025-07-29 10:42:40|||||||||168
1753785820000|2025-07-29 10:43:40|||||||||210
1753785900000|2025-07-29 10:45:00|||||||||368
1753785970000|2025-07-29 10:46:10|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|0
1753785980000|2025-07-29 10:46:20|390.8||390.8||390.8||390.8||286
1753786080000|2025-07-29 10:48:00|||||||||390
1753786140000|2025-07-29 10:49:00|390.7||390.7||390.7||390.7||0
1753786180000|2025-07-29 10:49:40|||||||||689
1753786190000|2025-07-29 10:49:50|||||||||545
1753786200000|2025-07-29 10:50:00|390.6|390.5|390.7|390.5|390.7|390.6|390.6|390.5|2702
1753786250000|2025-07-29 10:50:50|||||||||31
1753786320000|2025-07-29 10:52:00|||||||||390
1753786450000|2025-07-29 10:54:10||390.6||390.6||390.6||390.5|854
1753786560000|2025-07-29 10:56:00|390.6|390.5|390.7|390.5|390.7|390.5|390.6|390.5|676
1753786600000|2025-07-29 10:56:40|390.8|390.6|390.8|390.7|390.8|390.7|390.8|390.6|780
1753786680000|2025-07-29 10:58:00|390.9||390.9||390.9||390.9||390
1753786720000|2025-07-29 10:58:40|||||||||800
1753786730000|2025-07-29 10:58:50|390.8||390.8||390.8||390.8||272
1753786740000|2025-07-29 10:59:00|390.9||390.9||390.9||390.9||0
1753786780000|2025-07-29 10:59:40|390.8||390.8||390.8||390.8||390
1753786790000|2025-07-29 10:59:50||390.6||390.6||390.6||390.6|0
1753786800000|2025-07-29 11:00:00|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|1023
1753786810000|2025-07-29 11:00:10|391||391||391||391||1144
1753786880000|2025-07-29 11:01:20|390.9||390.9||390.9||390.9||0
1753786900000|2025-07-29 11:01:40|391|390.9|391|390.8|391|390.9|391|390.8|1600
1753786950000|2025-07-29 11:02:30|390.9||390.9||390.9||390.9||166
1753786960000|2025-07-29 11:02:40|391||391||391||391||0
1753786970000|2025-07-29 11:02:50|390.9||390.9||390.9||390.9||1576
1753787000000|2025-07-29 11:03:20|391||390.9||391||390.9||548
1753787010000|2025-07-29 11:03:30|||||||||626
1753787020000|2025-07-29 11:03:40|||||||||340
1753787030000|2025-07-29 11:03:50|391||391||391||391||0
1753787110000|2025-07-29 11:05:10|391.1|391|391.2|391|391.2|391|391.1|391|445
1753787170000|2025-07-29 11:06:10||391.1||391.1||391.1||391.1|0
1753787190000|2025-07-29 11:06:30|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|390
1753787210000|2025-07-29 11:06:50|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|461
1753787270000|2025-07-29 11:07:50|391.1|391|391.1|391|391.1|391|391.1|391|0
1753787300000|2025-07-29 11:08:20|391.2||391.2||391.2||391.2||197
1753787390000|2025-07-29 11:09:50|||||||||390
1753787420000|2025-07-29 11:10:20||391.1||391.1||391.1||391.1|0
1753787430000|2025-07-29 11:10:30|||||||||42
1753787460000|2025-07-29 11:11:00|391.1|391|391.1|391|391.1|391|391.1|391|47
1753787520000|2025-07-29 11:12:00|||||||||365
1753787570000|2025-07-29 11:12:50|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|191
1753787580000|2025-07-29 11:13:00||391||391||391||391|0
1753787630000|2025-07-29 11:13:50|391.1||391.1||391.1||391.1||0
1753787640000|2025-07-29 11:14:00|391.2||391.2||391.2||391.2||0
1753787690000|2025-07-29 11:14:50|391.1|391.1|391.2|391|391.2|391.1|391.1|391|449
1753787720000|2025-07-29 11:15:20|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|365
1753787730000|2025-07-29 11:15:30||391.2||391.2||391.2||391.2|0
1753787800000|2025-07-29 11:16:40|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|361
1753787970000|2025-07-29 11:19:30|391.5|391.4|391.4|391.3|391.5|391.4|391.4|391.3|0
1753787980000|2025-07-29 11:19:40|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|1422
1753788000000|2025-07-29 11:20:00|||||||||245
1753788010000|2025-07-29 11:20:10||391.1||391.2||391.2||391.1|0
1753788030000|2025-07-29 11:20:30|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1753788040000|2025-07-29 11:20:40|391.5||391.5||391.5||391.5||150
1753788070000|2025-07-29 11:21:10|391.4||391.4||391.4||391.4||0
1753788170000|2025-07-29 11:22:50|391.3|391.2|391.2|391.1|391.3|391.2|391.2|391.1|593
1753788250000|2025-07-29 11:24:10|||||||||42
1753788280000|2025-07-29 11:24:40|||||||||275
1753788300000|2025-07-29 11:25:00|||||||||390
1753788360000|2025-07-29 11:26:00||391||391||391||391|0
1753788400000|2025-07-29 11:26:40||391.1||391.1||391.1||391.1|390
1753788410000|2025-07-29 11:26:50||391||391||391||391|0
1753788490000|2025-07-29 11:28:10|||||||||342
1753788560000|2025-07-29 11:29:20||391.1||391||391.1||391|390
1753788600000|2025-07-29 11:30:00|391.1|390.9|391.2|391|391.2|391|391|390.9|2410
1753788620000|2025-07-29 11:30:20|||||||||390
1753788650000|2025-07-29 11:30:50|391.1||391.1||391.1||391.1||0
1753788660000|2025-07-29 11:31:00|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1753788670000|2025-07-29 11:31:10|391.1|391|391.1|391|391.1|391|391.1|391|0
1753788700000|2025-07-29 11:31:40||390.9||390.9||390.9||390.9|0
1753788720000|2025-07-29 11:32:00|391||391.1||391.1||391||3087
1753788750000|2025-07-29 11:32:30|391||391||391||391||390
1753788900000|2025-07-29 11:35:00|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|1716
1753788920000|2025-07-29 11:35:20|||||||||390
1753788990000|2025-07-29 11:36:30||390.7||390.7||390.7||390.7|0
1753789010000|2025-07-29 11:36:50|390.8||390.9||390.9||390.8||390
1753789030000|2025-07-29 11:37:10|390.8||390.8||390.8||390.8||0
1753789080000|2025-07-29 11:38:00||390.6||390.6||390.6||390.6|70
1753789100000|2025-07-29 11:38:20||390.7||390.7||390.7||390.7|73
1753789120000|2025-07-29 11:38:40|390.9||390.9||390.9||390.9||0
1753789130000|2025-07-29 11:38:50|390.8||390.8||390.8||390.8||780
1753789140000|2025-07-29 11:39:00|390.9||390.9||390.9||390.9||0
1753789170000|2025-07-29 11:39:30|390.8||390.8||390.8||390.8||0
1753789180000|2025-07-29 11:39:40|||||||||390
1753789190000|2025-07-29 11:39:50|390.9||390.9||390.9||390.9||110
1753789220000|2025-07-29 11:40:20|390.8||390.8||390.8||390.8||0
1753789290000|2025-07-29 11:41:30|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|0
1753789350000|2025-07-29 11:42:30|||||||||40
1753789360000|2025-07-29 11:42:40||390.5||390.5||390.5||390.5|40
1753789370000|2025-07-29 11:42:50|||||||||390
1753789430000|2025-07-29 11:43:50||390.6||390.6||390.6||390.6|0
1753789450000|2025-07-29 11:44:10|||||||||181
1753789470000|2025-07-29 11:44:30|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|88
1753789490000|2025-07-29 11:44:50|||||||||188
1753789530000|2025-07-29 11:45:30|||||||||670
1753789570000|2025-07-29 11:46:10|||||||||10
1753789590000|2025-07-29 11:46:30|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|1001
1753789600000|2025-07-29 11:46:40|390.8||390.8||390.8||390.8||0
1753789610000|2025-07-29 11:46:50|390.7||390.7||390.7||390.7||1134
1753789620000|2025-07-29 11:47:00|390.8||390.8||390.8||390.8||0
1753789640000|2025-07-29 11:47:20|390.6|390.5|390.7|390.5|390.7|390.5|390.6|390.5|1046
1753789720000|2025-07-29 11:48:40|||||||||33
1753789750000|2025-07-29 11:49:10|390.6||390.6||390.6||390.6||0
1753789760000|2025-07-29 11:49:20|390.7||390.7||390.7||390.7||0
1753789770000|2025-07-29 11:49:30||390.6||390.6||390.6||390.6|0
1753789780000|2025-07-29 11:49:40|||||||||390
1753789800000|2025-07-29 11:50:00|390.8||390.8||390.8||390.8||0
1753789970000|2025-07-29 11:52:50|390.7||390.7||390.7||390.7||390
1753790000000|2025-07-29 11:53:20|390.8||390.8||390.8||390.8||0
1753790010000|2025-07-29 11:53:30|390.7||390.8||390.8||390.7||153
1753790020000|2025-07-29 11:53:40|390.7||390.8||390.8||390.7||0
1753790070000|2025-07-29 11:54:30|390.7||390.7||390.7||390.7||390
1753790080000|2025-07-29 11:54:40|390.8||390.8||390.8||390.8||0
1753790100000|2025-07-29 11:55:00|390.7||390.7||390.7||390.7||16
1753790130000|2025-07-29 11:55:30|390.8||390.8||390.8||390.8||523
1753790310000|2025-07-29 11:58:30|390.7||390.7||390.7||390.7||0
1753790370000|2025-07-29 11:59:30|||||||||390
1753790420000|2025-07-29 12:00:20|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|1042
1753790440000|2025-07-29 12:00:40|||||||||125
1753790480000|2025-07-29 12:01:20|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|105
1753790500000|2025-07-29 12:01:40||390.5||390.5||390.5||390.5|0
1753790590000|2025-07-29 12:03:10||390.6||390.6||390.6||390.6|489
1753790630000|2025-07-29 12:03:50|||||||||390
1753790760000|2025-07-29 12:06:00|||||||||163
1753790810000|2025-07-29 12:06:50|||||||||234
1753790860000|2025-07-29 12:07:40|||||||||390
1753790940000|2025-07-29 12:09:00|390.8||390.8||390.8||390.8||0
1753790950000|2025-07-29 12:09:10|390.7||390.7||390.7||390.7||0
1753790960000|2025-07-29 12:09:20|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|0
1753790980000|2025-07-29 12:09:40|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|253
1753790990000|2025-07-29 12:09:50|391||391||391||391||2022
1753791020000|2025-07-29 12:10:20|390.9||391||391||390.9||0
1753791050000|2025-07-29 12:10:50|390.9||390.9||390.9||390.9||0
1753791070000|2025-07-29 12:11:10|391|390.9|391|390.8|391|390.9|391|390.8|0
1753791140000|2025-07-29 12:12:20|390.9||390.9||390.9||390.9||390
1753791220000|2025-07-29 12:13:40|||||||||139
1753791240000|2025-07-29 12:14:00|390.8|390.7|390.9|390.7|390.9|390.7|390.8|390.7|126
1753791280000|2025-07-29 12:14:40|||||||||390
1753791290000|2025-07-29 12:14:50||390.8||390.7||390.8||390.7|300
1753791350000|2025-07-29 12:15:50|390.8||390.8||390.8||390.8||390
1753791360000|2025-07-29 12:16:00|390.9||390.9||390.9||390.9||0
1753791370000|2025-07-29 12:16:10|390.8||390.9||390.9||390.8||0
1753791380000|2025-07-29 12:16:20|390.8||390.8||390.8||390.8||0
1753791430000|2025-07-29 12:17:10|||||||||825
1753791550000|2025-07-29 12:19:10|||||||||345
1753791580000|2025-07-29 12:19:40|390.9|390.8|390.8|390.7|390.9|390.8|390.8|390.7|1003
1753791640000|2025-07-29 12:20:40|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|1875
1753791690000|2025-07-29 12:21:30|||||||||400
1753791700000|2025-07-29 12:21:40|||||||||435
1753791750000|2025-07-29 12:22:30|||||||||390
1753791800000|2025-07-29 12:23:20|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|377
1753791850000|2025-07-29 12:24:10|||||||||3
1753791920000|2025-07-29 12:25:20|||||||||390
1753791930000|2025-07-29 12:25:30|390.7||390.7||390.7||390.7||0
1753791940000|2025-07-29 12:25:40|||||||||650
1753792040000|2025-07-29 12:27:20|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|173
1753792050000|2025-07-29 12:27:30|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1753792060000|2025-07-29 12:27:40|390.3|390.1|390.3|390.2|390.3|390.2|390.3|390.1|191
1753792080000|2025-07-29 12:28:00||390.1||390.1||390.1||390.1|591
1753792130000|2025-07-29 12:28:50|||||||||390
1753792180000|2025-07-29 12:29:40|390.2||390.2||390.2||390.2||0
1753792200000|2025-07-29 12:30:00|390.1|390|390.1|389.9|390.1|390|390.1|389.9|0
1753792270000|2025-07-29 12:31:10||390||390||390||390|0
1753792290000|2025-07-29 12:31:30|||||||||390
1753792330000|2025-07-29 12:32:10|||||||||9
1753792400000|2025-07-29 12:33:20|390.2|390.1|390.2|390|390.2|390.1|390.2|390|2021
1753792490000|2025-07-29 12:34:50|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|42
1753792620000|2025-07-29 12:37:00||390.2||390.2||390.2||390.2|0
1753792630000|2025-07-29 12:37:10|||||||||390
1753792650000|2025-07-29 12:37:30|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|643
1753792660000|2025-07-29 12:37:40|||||||||780
1753792670000|2025-07-29 12:37:50|390.5||390.5||390.5||390.5||2088
1753792730000|2025-07-29 12:38:50|390.4||390.4||390.4||390.4||0
1753792740000|2025-07-29 12:39:00|390.5||390.5||390.5||390.5||0
1753792790000|2025-07-29 12:39:50|390.4||390.4||390.4||390.4||390
1753792810000|2025-07-29 12:40:10|390.5||390.5||390.5||390.5||639
1753792830000|2025-07-29 12:40:30|||||||||340
1753792860000|2025-07-29 12:41:00|||||||||390
1753792880000|2025-07-29 12:41:20||390.4||390.4||390.4||390.4|0
1753792900000|2025-07-29 12:41:40|||||||||190
1753792930000|2025-07-29 12:42:10|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1753792950000|2025-07-29 12:42:30|||||||||390
1753792980000|2025-07-29 12:43:00|390.3|390.2|390.4|390.3|390.4|390.3|390.3|390.2|2048
1753793000000|2025-07-29 12:43:20|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|0
1753793040000|2025-07-29 12:44:00|||||||||390
1753793050000|2025-07-29 12:44:10|||||||||867
1753793070000|2025-07-29 12:44:30|||||||||551
1753793100000|2025-07-29 12:45:00|||||||||390
1753793130000|2025-07-29 12:45:30|||||||||336
1753793180000|2025-07-29 12:46:20|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|403
1753793190000|2025-07-29 12:46:30|||||||||1944
1753793220000|2025-07-29 12:47:00||390||390||390||390|264
1753793230000|2025-07-29 12:47:10|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1753793290000|2025-07-29 12:48:10|||||||||300
1753793390000|2025-07-29 12:49:50|||||||||390
1753793410000|2025-07-29 12:50:10|||||||||970
1753793440000|2025-07-29 12:50:40|||||||||1475
1753793460000|2025-07-29 12:51:00|390.6|390.4|390.6|390.5|390.6|390.5|390.6|390.4|3962
1753793470000|2025-07-29 12:51:10|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|0
1753793620000|2025-07-29 12:53:40|||||||||1
1753793650000|2025-07-29 12:54:10|||||||||14
1753793780000|2025-07-29 12:56:20|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|1365
1753793790000|2025-07-29 12:56:30|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|0
1753793830000|2025-07-29 12:57:10|||||||||377
1753793880000|2025-07-29 12:58:00|||||||||390
1753793940000|2025-07-29 12:59:00||390.5||390.5||390.5||390.5|0
1753794010000|2025-07-29 13:00:10|||||||||185
1753794060000|2025-07-29 13:01:00|||||||||390
1753794090000|2025-07-29 13:01:30|||||||||326
1753794120000|2025-07-29 13:02:00|390.8|390.7|391|390.9|391|390.9|390.8|390.7|1767
1753794140000|2025-07-29 13:02:20|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|0
1753794170000|2025-07-29 13:02:50|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|0
1753794180000|2025-07-29 13:03:00|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|630
1753794190000|2025-07-29 13:03:10|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|138
1753794210000|2025-07-29 13:03:30|390.7||390.7||390.7||390.7||0
1753794290000|2025-07-29 13:04:50|390.6||390.6||390.6||390.6||0
1753794350000|2025-07-29 13:05:50|||||||||293
1753794370000|2025-07-29 13:06:10|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|382
1753794380000|2025-07-29 13:06:20||390.5||390.5||390.5||390.5|0
1753794440000|2025-07-29 13:07:20|||||||||445
1753794490000|2025-07-29 13:08:10||390.6||390.6||390.6||390.6|64
1753794520000|2025-07-29 13:08:40|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|2589
1753794530000|2025-07-29 13:08:50|||||||||510
1753794590000|2025-07-29 13:09:50|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|780
1753794600000|2025-07-29 13:10:00|390.6|390.5|390.6|390.4|390.6|390.5|390.6|390.4|1360
1753794630000|2025-07-29 13:10:30|||||||||390
1753794660000|2025-07-29 13:11:00|390.5||390.5||390.6||390.5||0
1753794680000|2025-07-29 13:11:20|||||||||390
1753794700000|2025-07-29 13:11:40|||||||||390
1753794810000|2025-07-29 13:13:30|390.6||390.6||390.6||390.6||855
1753794890000|2025-07-29 13:14:50||390.5||390.5||390.5||390.5|0
1753794920000|2025-07-29 13:15:20|||||||||390
1753794970000|2025-07-29 13:16:10|||||||||780
1753794990000|2025-07-29 13:16:30|||||||||112
1753795100000|2025-07-29 13:18:20|390.7||390.7||390.7||390.7||16
1753795110000|2025-07-29 13:18:30||390.6||390.6||390.6||390.5|0
1753795190000|2025-07-29 13:19:50|||||||||390
1753795290000|2025-07-29 13:21:30|||||||||390
1753795340000|2025-07-29 13:22:20|390.8|390.7|390.9|390.8|390.9|390.8|390.8|390.7|414
1753795350000|2025-07-29 13:22:30|391|390.9|391|390.8|391|390.9|391|390.8|976
1753795400000|2025-07-29 13:23:20||390.9||390.9||390.9||390.9|0
1753795460000|2025-07-29 13:24:20|391.1|391|391.1|391|391.1|391|391.1|391|0
1753795480000|2025-07-29 13:24:40|||||||||128
1753795510000|2025-07-29 13:25:10|391.2|391.1|391.3|391.2|391.3|391.2|391.2|391.1|3305
1753795540000|2025-07-29 13:25:40|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|1030
1753795590000|2025-07-29 13:26:30|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|1331
1753795600000|2025-07-29 13:26:40|||||||||1
1753795700000|2025-07-29 13:28:20|||||||||391
1753795730000|2025-07-29 13:28:50|||||||||1000
1753795740000|2025-07-29 13:29:00|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1753795760000|2025-07-29 13:29:20|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|88
1753795770000|2025-07-29 13:29:30|391.4||391.4||391.4||391.4||1950
1753795780000|2025-07-29 13:29:40||391.3||391.3||391.3||391.2|0
1753795790000|2025-07-29 13:29:50||391.2||391.3||391.3||391.2|0
1753795800000|2025-07-29 13:30:00|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|1410
1753795810000|2025-07-29 13:30:10|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|1029
1753795820000|2025-07-29 13:30:20||391||391||391||391|3350
1753795840000|2025-07-29 13:30:40|391.1|391.1|391.2|391.1|391.2|391.1|391.1|391.1|180
1753795860000|2025-07-29 13:31:00|391.1|391|391.2|391|391.2|391|391.1|391|217
1753795870000|2025-07-29 13:31:10|||||||||433
1753795880000|2025-07-29 13:31:20|391.1||391.2||391.2||391.1||0
1753795890000|2025-07-29 13:31:30|391.1|390.9|390.9|390.8|391.1|390.9|390.9|390.8|1725
1753795910000|2025-07-29 13:31:50|||||||||934
1753795920000|2025-07-29 13:32:00|||||||||615
1753795950000|2025-07-29 13:32:30|391|390.9|391|390.9|391|390.9|391|390.9|2029
1753795990000|2025-07-29 13:33:10|||||||||2965
1753796050000|2025-07-29 13:34:10|||||||||309
1753796070000|2025-07-29 13:34:30|||||||||2850
1753796090000|2025-07-29 13:34:50|||||||||50
1753796110000|2025-07-29 13:35:10|391.1|391|391.1|391|391.1|391|391.1|391|375
1753796120000|2025-07-29 13:35:20|391.2||391.1||391.2||391.1||150
1753796140000|2025-07-29 13:35:40|391|390.9|391|390.9|391|390.9|391|390.9|0
1753796170000|2025-07-29 13:36:10|391.1||391.1||391.1||391.1||0
1753796190000|2025-07-29 13:36:30||391||391||391||391|0
1753796210000|2025-07-29 13:36:50|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|281
1753796230000|2025-07-29 13:37:10|390.7|390.6|390.6|390.5|390.7|390.6|390.6|390.5|2966
1753796270000|2025-07-29 13:37:50|390.7|390.6|390.8|390.7|390.8|390.7|390.7|390.6|1423
1753796290000|2025-07-29 13:38:10|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|560
1753796300000|2025-07-29 13:38:20|391|390.9|391|390.9|391|390.9|391|390.9|644
1753796320000|2025-07-29 13:38:40||390.8||390.8||390.8||390.8|1009
1753796330000|2025-07-29 13:38:50|390.9||390.9||390.9||390.9||2100
1753796350000|2025-07-29 13:39:10|391|390.9|391.1|391|391.1|391|391|390.9|2695
1753796370000|2025-07-29 13:39:30|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|514
1753796380000|2025-07-29 13:39:40|||||||||927
1753796410000|2025-07-29 13:40:10|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|464
1753796420000|2025-07-29 13:40:20|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1753796430000|2025-07-29 13:40:30|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|390
1753796480000|2025-07-29 13:41:20|||||||||1876
1753796500000|2025-07-29 13:41:40|391.6||391.6||391.6||391.6||502
1753796550000|2025-07-29 13:42:30|391.5||391.5||391.5||391.5||0
1753796560000|2025-07-29 13:42:40|391.6||391.6||391.6||391.6||0
1753796570000|2025-07-29 13:42:50|391.5||391.5||391.5||391.5||24
1753796590000|2025-07-29 13:43:10|391.6||391.6||391.6||391.6||184
1753796620000|2025-07-29 13:43:40|391.5||391.6||391.6||391.5||780
1753796650000|2025-07-29 13:44:10|||||||||184
1753796690000|2025-07-29 13:44:50|391.5||391.5||391.5||391.5||0
1753796710000|2025-07-29 13:45:10|391.6||391.6||391.6||391.6||0
1753796720000|2025-07-29 13:45:20||391.5||391.5||391.5||391.5|0
1753796750000|2025-07-29 13:45:50|||||||||1560
1753796780000|2025-07-29 13:46:20|||||||||390
1753796800000|2025-07-29 13:46:40|391.7|391.6|391.8|391.7|391.8|391.7|391.7|391.6|1692
1753796910000|2025-07-29 13:48:30|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|725
1753796960000|2025-07-29 13:49:20|392|391.9|392.1|392|392.1|392|392|391.9|2028
1753796970000|2025-07-29 13:49:30|||||||||1541
1753796980000|2025-07-29 13:49:40|392.2||392.2||392.2||392.2||0
1753796990000|2025-07-29 13:49:50|392.1||392.1||392.1||392.1||0
1753797040000|2025-07-29 13:50:40|392.2||392.2||392.2||392.2||0
1753797050000|2025-07-29 13:50:50||392.1||392.1||392.1||392.1|0
1753797080000|2025-07-29 13:51:20|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|2225
1753797090000|2025-07-29 13:51:30|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|1882
1753797110000|2025-07-29 13:51:50|392.3||392.2||392.3||392.2||0
1753797120000|2025-07-29 13:52:00|||||||||390
1753797170000|2025-07-29 13:52:50|||||||||398
1753797200000|2025-07-29 13:53:20|392.3||392.3||392.3||392.3||1170
1753797210000|2025-07-29 13:53:30|392.2|392|392.1|392|392.2|392|392.1|392|650
1753797260000|2025-07-29 13:54:20|392.3|392.2|392.3|392.2|392.4|392.2|392.3|392.2|107
1753797320000|2025-07-29 13:55:20|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|44
1753797350000|2025-07-29 13:55:50|||||||||390
1753797370000|2025-07-29 13:56:10||392||392||392||392|793
1753797420000|2025-07-29 13:57:00|392.1||392.1||392.1||392.1||1560
1753797440000|2025-07-29 13:57:20||391.9||391.9||391.9||391.9|1423
1753797450000|2025-07-29 13:57:30|392|391.8|391.9|391.8|392|391.9|391.9|391.8|1170
1753797460000|2025-07-29 13:57:40|392|391.9|392|391.9|392|391.9|392|391.9|0
1753797490000|2025-07-29 13:58:10|392.1||392.1||392.1||392.1||150
1753797540000|2025-07-29 13:59:00|392|391.8|392|391.9|392|391.9|391.9|391.8|109
1753797570000|2025-07-29 13:59:30|391.9|391.8|391.9|391.7|391.9|391.8|391.9|391.7|325
1753797630000|2025-07-29 14:00:30|391.7|391.5|391.7|391.5|391.7|391.5|391.6|391.5|479
1753797650000|2025-07-29 14:00:50|391.6||391.6||391.6||391.6||125
1753797660000|2025-07-29 14:01:00|391.7||391.7||391.7||391.7||0
1753797680000|2025-07-29 14:01:20|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|0
1753797700000|2025-07-29 14:01:40|391.5|391.3|391.5|391.3|391.5|391.4|391.5|391.3|27
1753797710000|2025-07-29 14:01:50|||||||||390
1753797720000|2025-07-29 14:02:00||391.4||391.4||391.4||391.4|76
1753797730000|2025-07-29 14:02:10|||||||||192
1753797770000|2025-07-29 14:02:50|||||||||17
1753797780000|2025-07-29 14:03:00|391.6||391.6||391.6||391.6||596
1753797800000|2025-07-29 14:03:20|391.5||391.6||391.6||391.5||0
1753797820000|2025-07-29 14:03:40|391.5||391.6||391.6||391.5||0
1753797830000|2025-07-29 14:03:50|391.5||391.5||391.5||391.5||0
1753797840000|2025-07-29 14:04:00|||||||||390
1753797870000|2025-07-29 14:04:30|||||||||215
1753797900000|2025-07-29 14:05:00|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|1001
1753797910000|2025-07-29 14:05:10|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|72
1753797930000|2025-07-29 14:05:30|391.4||391.3||391.4||391.3||0
1753797940000|2025-07-29 14:05:40|||||||||4
1753798010000|2025-07-29 14:06:50|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|191
1753798120000|2025-07-29 14:08:40|||||||||11799
1753798130000|2025-07-29 14:08:50|||||||||390
1753798140000|2025-07-29 14:09:00|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|96
1753798150000|2025-07-29 14:09:10|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|1608
1753798190000|2025-07-29 14:09:50|||||||||780
1753798210000|2025-07-29 14:10:10|||||||||67
1753798220000|2025-07-29 14:10:20|||||||||390
1753798310000|2025-07-29 14:11:50|||||||||378
1753798370000|2025-07-29 14:12:50|||||||||780
1753798390000|2025-07-29 14:13:10|||||||||631
1753798430000|2025-07-29 14:13:50|||||||||808
1753798440000|2025-07-29 14:14:00|||||||||35
1753798450000|2025-07-29 14:14:10|||||||||406
1753798460000|2025-07-29 14:14:20|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1753798500000|2025-07-29 14:15:00|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|954
1753798510000|2025-07-29 14:15:10|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|600
1753798530000|2025-07-29 14:15:30|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|82
1753798560000|2025-07-29 14:16:00|391.7||391.7||391.7||391.7||390
1753798590000|2025-07-29 14:16:30||391.6||391.6||391.6||391.6|0
1753798630000|2025-07-29 14:17:10|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1848
1753798660000|2025-07-29 14:17:40|||||||||3340
1753798690000|2025-07-29 14:18:10|||||||||53
1753798730000|2025-07-29 14:18:50|||||||||343
1753798760000|2025-07-29 14:19:20|||||||||390
1753798780000|2025-07-29 14:19:40|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|983
1753798820000|2025-07-29 14:20:20|391.8||391.8||391.8||391.8||1651
1753798860000|2025-07-29 14:21:00|391.7||391.7||391.7||391.7||0
1753798920000|2025-07-29 14:22:00|391.5|391.3|391.5|391.4|391.5|391.4|391.5|391.3|793
1753798930000|2025-07-29 14:22:10|||||||||390
1753798970000|2025-07-29 14:22:50|||||||||10
1753798980000|2025-07-29 14:23:00|391.6||391.6||391.6||391.6||0
1753798990000|2025-07-29 14:23:10|391.8|391.5|391.8|391.7|391.8|391.7|391.8|391.5|150
1753799010000|2025-07-29 14:23:30|391.9|391.8|391.9|391.7|391.9|391.8|391.9|391.7|792
1753799040000|2025-07-29 14:24:00|392|391.8|392|391.9|392|391.9|392|391.8|390
1753799060000|2025-07-29 14:24:20|392.1|392|392.1|391.9|392.1|392|392.1|391.9|0
1753799080000|2025-07-29 14:24:40|392||392||392||392||0
1753799110000|2025-07-29 14:25:10|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|258
1753799180000|2025-07-29 14:26:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|51
1753799190000|2025-07-29 14:26:30|||||||||988
1753799200000|2025-07-29 14:26:40|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|646
1753799250000|2025-07-29 14:27:30|||||||||390
1753799320000|2025-07-29 14:28:40|||||||||42
1753799330000|2025-07-29 14:28:50|||||||||203
1753799380000|2025-07-29 14:29:40|||||||||367
1753799420000|2025-07-29 14:30:20|||||||||390
1753799450000|2025-07-29 14:30:50|392|391.9|392|391.8|392|391.9|392|391.8|2116
1753799480000|2025-07-29 14:31:20|392.1|391.9|392.1|392|392.1|392|392.1|391.9|390
1753799490000|2025-07-29 14:31:30||391.9||391.9||391.9||391.9|0
1753799500000|2025-07-29 14:31:40|392||392||392||392||0
1753799520000|2025-07-29 14:32:00|||||||||94
1753799530000|2025-07-29 14:32:10|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|2844
1753799550000|2025-07-29 14:32:30|392.1|392|392.1|392|392.1|392|392.1|392|0
1753799580000|2025-07-29 14:33:00|392|391.9|392|391.9|392|391.9|392|391.9|1113
1753799610000|2025-07-29 14:33:30|391.9|391.8|392|391.8|392|391.8|391.9|391.8|1843
1753799640000|2025-07-29 14:34:00||391.9||391.9||391.9||391.9|0
1753799650000|2025-07-29 14:34:10|||||||||311
1753799700000|2025-07-29 14:35:00|||||||||1170
1753799720000|2025-07-29 14:35:20|||||||||390
1753799770000|2025-07-29 14:36:10|||||||||116
1753799800000|2025-07-29 14:36:40|||||||||390
1753799810000|2025-07-29 14:36:50|392.1|392|392.1|392|392.1|392|392.1|392|0
1753799820000|2025-07-29 14:37:00|392.2|392.1|392.1|392|392.2|392.1|392.1|392|30
1753799880000|2025-07-29 14:38:00||391.9||391.9||391.9||391.9|0
1753799900000|2025-07-29 14:38:20||392||392||392||392|0
1753799930000|2025-07-29 14:38:50|||||||||469
1753799940000|2025-07-29 14:39:00||391.9||391.9||391.9||391.9|72
1753799950000|2025-07-29 14:39:10||392||391.9||392||391.9|0
1753799960000|2025-07-29 14:39:20|||||||||390
1753799970000|2025-07-29 14:39:30|392||392||392||392||0
1753800000000|2025-07-29 14:40:00|||||||||780
1753800050000|2025-07-29 14:40:50|392.1||392.1||392.1||392.1||1429
1753800070000|2025-07-29 14:41:10|392||392||392||392||0
1753800130000|2025-07-29 14:42:10|392.1||392.1||392.1||392.1||390
1753800150000|2025-07-29 14:42:30|392||392||392||392||1954
1753800160000|2025-07-29 14:42:40|||||||||424
1753800170000|2025-07-29 14:42:50|392.1||392.1||392.1||392.1||667
1753800200000|2025-07-29 14:43:20||392||392||392||392|0
1753800250000|2025-07-29 14:44:10|||||||||390
1753800260000|2025-07-29 14:44:20|392.2||392.2||392.2||392.2||380
1753800300000|2025-07-29 14:45:00||392.1||392.1||392.1||392.1|0
1753800310000|2025-07-29 14:45:10||392||392||392||392|0
1753800320000|2025-07-29 14:45:20|392.1||392.1||392.1||392.1||0
1753800330000|2025-07-29 14:45:30|||||||||390
1753800390000|2025-07-29 14:46:30|392|391.9|392|391.9|392|391.9|392|391.9|0
1753800400000|2025-07-29 14:46:40|||||||||22
1753800420000|2025-07-29 14:47:00|||||||||390
1753800480000|2025-07-29 14:48:00|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1753800490000|2025-07-29 14:48:10|||||||||610
1753800540000|2025-07-29 14:49:00|||||||||715
1753800550000|2025-07-29 14:49:10|||||||||200
1753800570000|2025-07-29 14:49:30|||||||||236
1753800620000|2025-07-29 14:50:20|||||||||243
1753800630000|2025-07-29 14:50:30|392||392||392||392||0
1753800650000|2025-07-29 14:50:50||391.9||391.9||391.9||391.9|0
1753800730000|2025-07-29 14:52:10|392.1|392|392.1|392|392.1|392|392.1|392|609
1753800770000|2025-07-29 14:52:50|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1753800810000|2025-07-29 14:53:30|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|576
1753800930000|2025-07-29 14:55:30||392.1||392.2||392.2||392.1|737
1753800990000|2025-07-29 14:56:30||392.1||392.1||392.1||392.1|516
1753801000000|2025-07-29 14:56:40|392.2||392.2||392.2||392.2||0
1753801020000|2025-07-29 14:57:00|||||||||217
1753801030000|2025-07-29 14:57:10|392.3||392.3||392.3||392.3||0
1753801040000|2025-07-29 14:57:20||392.2||392.1||392.2||392.1|390
1753801050000|2025-07-29 14:57:30||392.2||392.2||392.2||392.2|390
1753801100000|2025-07-29 14:58:20|||||||||113
1753801120000|2025-07-29 14:58:40|392.4||392.4||392.4||392.4||390
1753801140000|2025-07-29 14:59:00|392.3||392.3||392.3||392.3||0
1753801150000|2025-07-29 14:59:10||392.1||392.1||392.1||392.1|1141
1753801160000|2025-07-29 14:59:20|392.2|392.2|392.2|392.1|392.2|392.2|392.2|392.1|0
1753801170000|2025-07-29 14:59:30|392.3|392.2|392.3|392.2|392.3|392.2|392.2|392.1|1826
1753801180000|2025-07-29 14:59:40||392.1||392.1||392.1||392.1|0
1753801200000|2025-07-29 15:00:00||392.2||392.2||392.2||392.2|0
1753801210000|2025-07-29 15:00:10|||||||||390
1753801260000|2025-07-29 15:01:00|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|2572
1753801280000|2025-07-29 15:01:20|392.3|392.2|392.2|392.1|392.3|392.2|392.2|392.1|1573
1753801320000|2025-07-29 15:02:00|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|1170
1753801330000|2025-07-29 15:02:10|392.4|392.3|392.4|392.2|392.4|392.3|392.4|392.2|2740
1753801340000|2025-07-29 15:02:20|392.3||392.3||392.3||392.3||2377
1753801350000|2025-07-29 15:02:30|||||||||631
1753801400000|2025-07-29 15:03:20|||||||||4835
1753801440000|2025-07-29 15:04:00|||||||||79
1753801450000|2025-07-29 15:04:10|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|1637
1753801470000|2025-07-29 15:04:30|392.6|392.5|392.6|392.4|392.6|392.5|392.5|392.4|552
1753801500000|2025-07-29 15:05:00|392.5||392.5||392.5||392.5||0
1753801510000|2025-07-29 15:05:10|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|6
1753801530000|2025-07-29 15:05:30|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|635
1753801590000|2025-07-29 15:06:30|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|1579
1753801610000|2025-07-29 15:06:50|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|605
1753801620000|2025-07-29 15:07:00|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|1665
1753801630000|2025-07-29 15:07:10||392.4||392.4||392.4||392.4|0
1753801660000|2025-07-29 15:07:40|392.5||392.5||392.5||392.5||0
1753801670000|2025-07-29 15:07:50|392.4|392.3|392.5|392.4|392.5|392.4|392.4|392.3|1487
1753801700000|2025-07-29 15:08:20|392.6||392.6||392.6||392.6||2931
1753801710000|2025-07-29 15:08:30|392.5||392.5||392.5||392.5||0
1753801730000|2025-07-29 15:08:50|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|1697
1753801740000|2025-07-29 15:09:00|392.5||392.5||392.5||392.4||3010
1753801750000|2025-07-29 15:09:10|392.4|392.4|392.5|392.3|392.5|392.4|392.4|392.3|2500
1753801760000|2025-07-29 15:09:20|392.4||392.4||392.5||392.4||0
1753801780000|2025-07-29 15:09:40|||||||||390
1753801810000|2025-07-29 15:10:10|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|710
1753801820000|2025-07-29 15:10:20|||||||||445
1753801830000|2025-07-29 15:10:30|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|2781
1753801840000|2025-07-29 15:10:40|||||||||2088
1753801850000|2025-07-29 15:10:50|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|2231
1753801860000|2025-07-29 15:11:00||392.3||392.3||392.3||392.3|2304
1753801870000|2025-07-29 15:11:10|392.4||392.5||392.5||392.4||0
1753801890000|2025-07-29 15:11:30|392.4|392.4|392.5|392.4|392.5|392.4|392.4|392.4|0
1753801900000|2025-07-29 15:11:40|392.6||392.6||392.6||392.6||1580
1753801910000|2025-07-29 15:11:50||392.5||392.5||392.5||392.5|0
1753801980000|2025-07-29 15:13:00|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|980
1753801990000|2025-07-29 15:13:10||392.5||392.5||392.5||392.5|0
1753802000000|2025-07-29 15:13:20|||||||||2545
1753802010000|2025-07-29 15:13:30||392.6||392.6||392.6||392.6|0
1753802020000|2025-07-29 15:13:40|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|687
1753802030000|2025-07-29 15:13:50|392.7||392.7||392.7||392.7||2116
1753802040000|2025-07-29 15:14:00|392.6||392.6||392.6||392.6||0
1753802050000|2025-07-29 15:14:10|392.7||392.7||392.7||392.7||1182
1753802060000|2025-07-29 15:14:20|392.6||392.6||392.7||392.6||0
1753802070000|2025-07-29 15:14:30|||||||||390
1753802080000|2025-07-29 15:14:40||392.4||392.5||392.5||392.4|1415
1753802090000|2025-07-29 15:14:50|||||||||390
1753802100000|2025-07-29 15:15:00|||||||||1388
1753802130000|2025-07-29 15:15:30||392.3||392.3||392.3||392.3|859
1753802140000|2025-07-29 15:15:40|392.5||392.5||392.5||392.5||780
1753802150000|2025-07-29 15:15:50|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|1368
1753802160000|2025-07-29 15:16:00|||||||||390
1753802180000|2025-07-29 15:16:20|||||||||2020
1753802200000|2025-07-29 15:16:40|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|198
1753802210000|2025-07-29 15:16:50|||||||||1789
1753802220000|2025-07-29 15:17:00|||||||||1249
1753802230000|2025-07-29 15:17:10|||||||||101
1753802240000|2025-07-29 15:17:20|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|157
1753802250000|2025-07-29 15:17:30|||||||||21
1753802270000|2025-07-29 15:17:50|||||||||3439
1753802280000|2025-07-29 15:18:00|392.9||392.9||392.9||392.9||780
1753802300000|2025-07-29 15:18:20||392.7||392.7||392.7||392.7|780
1753802350000|2025-07-29 15:19:10|||||||||616
1753802360000|2025-07-29 15:19:20|||||||||179
1753802370000|2025-07-29 15:19:30|||||||||390
1753802380000|2025-07-29 15:19:40|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|257
1753802410000|2025-07-29 15:20:10|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|1179
1753802420000|2025-07-29 15:20:20|392.8|392.6|392.9|392.7|392.9|392.7|392.8|392.6|764
1753802450000|2025-07-29 15:20:50|393|392.8|393|392.8|393|392.8|393|392.8|1260
1753802460000|2025-07-29 15:21:00|||||||||15
1753802500000|2025-07-29 15:21:40|||||||||3582
1753802510000|2025-07-29 15:21:50|||||||||1899
1753802540000|2025-07-29 15:22:20|||||||||40
1753802570000|2025-07-29 15:22:50|||||||||390
1753802580000|2025-07-29 15:23:00|||||||||2496
1753802610000|2025-07-29 15:23:30|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|521
1753802620000|2025-07-29 15:23:40|||||||||38
1753802630000|2025-07-29 15:23:50|393|392.8|393.1|392.9|393.1|392.9|393|392.8|309
1753802640000|2025-07-29 15:24:00|||||||||100
1753802670000|2025-07-29 15:24:30|||||||||11
1753802680000|2025-07-29 15:24:40|||||||||390
1753802700000|2025-07-29 15:25:00|||||||||802
1753802710000|2025-07-29 15:25:10|||||||||390
1753802720000|2025-07-29 15:25:20|393|392.8|393|392.8|393|392.8|393|392.8|1116
1753802730000|2025-07-29 15:25:30|||||||||65
1753802740000|2025-07-29 15:25:40|||||||||341
1753802750000|2025-07-29 15:25:50|||||||||254
1753802760000|2025-07-29 15:26:00|||||||||2601
1753802770000|2025-07-29 15:26:10|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|887
1753802780000|2025-07-29 15:26:20|393|392.8|393|392.8|393|392.8|393|392.8|1557
1753802850000|2025-07-29 15:27:30|||||||||29
1753802860000|2025-07-29 15:27:40|||||||||1371
1753802890000|2025-07-29 15:28:10|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|2087
1753802900000|2025-07-29 15:28:20|393|392.8|393|392.8|393|392.8|393|392.8|0
1753802910000|2025-07-29 15:28:30|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|0
1753802920000|2025-07-29 15:28:40|||||||||61
1753802930000|2025-07-29 15:28:50|||||||||2605
1753802940000|2025-07-29 15:29:00|393.2|393|393.2|393|393.2|393|393.2|393|896
1753802950000|2025-07-29 15:29:10|||||||||1185
1753802960000|2025-07-29 15:29:20|||||||||84
1753802970000|2025-07-29 15:29:30|||||||||2
1753802980000|2025-07-29 15:29:40|||||||||250
1753802990000|2025-07-29 15:29:50|393.3||393.3||393.3||393.3||1414
1753858820000|2025-07-30 07:00:20|393.6|392.7|393.6|393.1|393.6|393.1|393.6|392.7|965
1753858830000|2025-07-30 07:00:30||393.3||393.3||393.3||393.3|0
1753858840000|2025-07-30 07:00:40||393.4||393.4||393.4||393.4|91
1753858860000|2025-07-30 07:01:00|393.7|393.7|393.8|393.3|393.9|393.8|393.7|393.3|1461
1753858870000|2025-07-30 07:01:10||393.4||393.4||393.4||393.4|0
1753858880000|2025-07-30 07:01:20||393.5||393.5||393.5||393.5|0
1753858900000|2025-07-30 07:01:40|393.9|393.6|393.9|393.7|393.9|393.7|393.9|393.6|0
1753858920000|2025-07-30 07:02:00|394|393.9|394.1|393.8|394.1|393.9|394|393.8|118
1753858940000|2025-07-30 07:02:20||393.9||393.9||393.9||393.9|0
1753858980000|2025-07-30 07:03:00|394.2||394.2||394.2||394.2||5
1753859010000|2025-07-30 07:03:30|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|1034
1753859030000|2025-07-30 07:03:50||394.2||394.1||394.2||394.1|3210
1753859040000|2025-07-30 07:04:00||394||394||394||394|0
1753859060000|2025-07-30 07:04:20|394.4|394.1|394.5|394.1|394.5|394.1|394.4|394.1|0
1753859070000|2025-07-30 07:04:30|394.8|394.5|394.8|394.5|394.8|394.5|394.8|394.5|150
1753859110000|2025-07-30 07:05:10|394.7|394.2|394.5|394.2|394.7|394.2|394.5|394.2|2496
1753859120000|2025-07-30 07:05:20|394.4|394|394.4|394|394.4|394|394.4|394|950
1753859140000|2025-07-30 07:05:40|394.3||394.3||394.3||394.3||0
1753859150000|2025-07-30 07:05:50|394.4||394.4||394.4||394.4||674
1753859160000|2025-07-30 07:06:00|394.3||394.3||394.4||394.3||0
1753859180000|2025-07-30 07:06:20|394.4||394.4||394.4||394.3||1015
1753859190000|2025-07-30 07:06:30|394.3||394.3||394.3||394.3||0
1753859200000|2025-07-30 07:06:40|394.4||394.4||394.4||394.3||0
1753859220000|2025-07-30 07:07:00|394.3|393.9|394.2|393.9|394.3|393.9|394.2|393.9|751
1753859230000|2025-07-30 07:07:10|394|393.7|393.9|393.6|394|393.7|393.9|393.6|0
1753859260000|2025-07-30 07:07:40|393.5|393.2|393.5|393.2|393.5|393.2|393.5|393.2|1400
1753859280000|2025-07-30 07:08:00||393.1||393.1||393.1||393.1|645
1753859290000|2025-07-30 07:08:10|393.4||393.4||393.4||393.4||0
1753859300000|2025-07-30 07:08:20|393.3|393|393.3|393|393.3|393|393.3|393|899
1753859310000|2025-07-30 07:08:30|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|157
1753859330000|2025-07-30 07:08:50|||||||||1165
1753859340000|2025-07-30 07:09:00||393.2||393.2||393.2||393.2|0
1753859400000|2025-07-30 07:10:00|393.4|393.3|393.4|393.2|393.5|393.3|393.4|393.2|171
1753859410000|2025-07-30 07:10:10|393.5||393.5||393.5||393.5||0
1753859420000|2025-07-30 07:10:20|||||||||500
1753859470000|2025-07-30 07:11:10|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|28
1753859510000|2025-07-30 07:11:50|393.5|393.2|393.5|393.2|393.5|393.2|393.5|393.2|72
1753859550000|2025-07-30 07:12:30|393.4||393.4||393.4||393.4||0
1753859560000|2025-07-30 07:12:40||393.1||393.1||393.2||393.1|6109
1753859580000|2025-07-30 07:13:00|393.5|393.2|393.5|393.3|393.5|393.3|393.5|393.2|0
1753859620000|2025-07-30 07:13:40|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|667
1753859650000|2025-07-30 07:14:10|||||||||1
1753859680000|2025-07-30 07:14:40|393.5|393.4|393.6|393.4|393.6|393.4|393.5|393.4|150
1753859700000|2025-07-30 07:15:00|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|1024
1753859710000|2025-07-30 07:15:10|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|150
1753859720000|2025-07-30 07:15:20|393.8|393.6|393.8|393.6|393.8|393.7|393.8|393.6|463
1753859770000|2025-07-30 07:16:10|393.7|393.4|393.7|393.4|393.7|393.4|393.7|393.4|1379
1753859830000|2025-07-30 07:17:10|393.6||393.6||393.6||393.6||0
1753859840000|2025-07-30 07:17:20|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|0
1753859870000|2025-07-30 07:17:50|393.6||393.6||393.6||393.6||0
1753859890000|2025-07-30 07:18:10|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|0
1753859910000|2025-07-30 07:18:30|393.5|393.4|393.5|393.3|393.5|393.4|393.5|393.3|0
1753859950000|2025-07-30 07:19:10|393.7|393.5|393.3|393.1|393.7|393.5|393.3|393.1|2158
1753859960000|2025-07-30 07:19:20|393.2|393|393.3|393.1|393.3|393.1|393.2|393|0
1753859970000|2025-07-30 07:19:30||393||393||393||393|0
1753859990000|2025-07-30 07:19:50|393.2||393.2||393.2||393.2||0
1753860000000|2025-07-30 07:20:00|393|392.8|393|392.8|393|392.8|393|392.8|150
1753860010000|2025-07-30 07:20:10|||||||||300
1753860030000|2025-07-30 07:20:30|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|29
1753860150000|2025-07-30 07:22:30||392.4||392.4||392.4||392.4|0
1753860160000|2025-07-30 07:22:40|392.6||392.6||392.6||392.6||0
1753860170000|2025-07-30 07:22:50|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|440
1753860190000|2025-07-30 07:23:10|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|644
1753860240000|2025-07-30 07:24:00|392.7|392.5|392.8|392.6|392.8|392.6|392.7|392.5|223
1753860270000|2025-07-30 07:24:30|||||||||1044
1753860300000|2025-07-30 07:25:00|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|0
1753860310000|2025-07-30 07:25:10|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|327
1753860320000|2025-07-30 07:25:20|393.2|393|393.2|393|393.2|393|393.2|393|372
1753860340000|2025-07-30 07:25:40|393.1|392.9|392.9|392.7|393.1|392.9|392.9|392.7|383
1753860410000|2025-07-30 07:26:50||392.8||392.8||392.8||392.8|0
1753860420000|2025-07-30 07:27:00|393|392.7|393|392.8|393|392.8|393|392.7|1006
1753860500000|2025-07-30 07:28:20|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|374
1753860520000|2025-07-30 07:28:40|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|430
1753860640000|2025-07-30 07:30:40|393.3||393.4||393.4||393.3||0
1753860660000|2025-07-30 07:31:00|393.3|392.9|393|392.9|393.3|392.9|393|392.9|1401
1753860670000|2025-07-30 07:31:10|393.1||393.1||393.1||393.1||87
1753860700000|2025-07-30 07:31:40|||||||||39
1753860740000|2025-07-30 07:32:20|392.9|392.8|393|392.8|393|392.8|392.9|392.8|717
1753860760000|2025-07-30 07:32:40|393.2|392.9|393.2|393|393.2|393|393.2|392.9|1085
1753860840000|2025-07-30 07:34:00|393.1|392.8|392.9|392.8|393.1|392.8|392.9|392.8|0
1753860860000|2025-07-30 07:34:20||392.7||392.7||392.7||392.7|0
1753860890000|2025-07-30 07:34:50|393|392.8|393.1|392.8|393.1|392.8|393|392.8|659
1753860910000|2025-07-30 07:35:10|393.3|393.1|393.2|393|393.3|393.1|393.2|393|273
1753860940000|2025-07-30 07:35:40|393.1||393.1||393.1||393.1||0
1753860950000|2025-07-30 07:35:50||392.9||392.9||392.9||392.9|0
1753860960000|2025-07-30 07:36:00|393||393||393||393||0
1753860970000|2025-07-30 07:36:10|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|2
1753860990000|2025-07-30 07:36:30|393|392.9|393.1|392.8|393.1|392.9|393|392.8|30
1753861010000|2025-07-30 07:36:50|393||393||393||393||0
1753861030000|2025-07-30 07:37:10|393.1||393.1||393.1||393.1||0
1753861050000|2025-07-30 07:37:30|393|392.9|393.2|393|393.2|393|393|392.9|0
1753861060000|2025-07-30 07:37:40|||||||||33
1753861100000|2025-07-30 07:38:20|393|392.9|393|392.9|393|392.9|393|392.9|0
1753861110000|2025-07-30 07:38:30|393.1||393.1||393.1||393.1||0
1753861120000|2025-07-30 07:38:40|393|392.8|392.9|392.7|393|392.8|392.9|392.7|971
1753861170000|2025-07-30 07:39:30|393|392.8|393|392.8|393|392.8|393|392.8|0
1753861220000|2025-07-30 07:40:20|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|0
1753861230000|2025-07-30 07:40:30|393.2|393.1|393.2|393|393.2|393.1|393.2|393|1401
1753861260000|2025-07-30 07:41:00|393.1||393.1||393.1||393.1||0
1753861300000|2025-07-30 07:41:40|393.2||393.2||393.2||393.2||0
1753861410000|2025-07-30 07:43:30|||||||||20
1753861510000|2025-07-30 07:45:10|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|1049
1753861520000|2025-07-30 07:45:20|393.2|393|393.3|393.1|393.3|393.1|393.2|393|326
1753861560000|2025-07-30 07:46:00|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|58
1753861620000|2025-07-30 07:47:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|323
1753861660000|2025-07-30 07:47:40|393.3||393.3||393.3||393.3||575
1753861860000|2025-07-30 07:51:00|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|360
1753861870000|2025-07-30 07:51:10||393||393||393||393|0
1753861890000|2025-07-30 07:51:30||392.9||392.9||392.9||392.9|57
1753861900000|2025-07-30 07:51:40||393||393||393||393|0
1753861920000|2025-07-30 07:52:00||392.9||392.9||392.9||392.9|0
1753861940000|2025-07-30 07:52:20|393||393.1||393.1||393||0
1753861950000|2025-07-30 07:52:30||393||392.9||393||392.9|0
1753861980000|2025-07-30 07:53:00|392.9|392.8|392.9|392.7|392.9|392.8|392.9|392.7|808
1753862050000|2025-07-30 07:54:10|||||||||2
1753862110000|2025-07-30 07:55:10|392.8|392.6|392.7|392.5|392.8|392.6|392.6|392.5|1187
1753862140000|2025-07-30 07:55:40||392.6||392.6||392.6||392.6|0
1753862160000|2025-07-30 07:56:00||392.5||392.5||392.5||392.5|0
1753862170000|2025-07-30 07:56:10|392.8|392.6|392.8|392.7|392.8|392.7|392.8|392.6|217
1753862180000|2025-07-30 07:56:20|392.9|392.8|392.9|392.7|392.9|392.8|392.9|392.7|302
1753862220000|2025-07-30 07:57:00|393|392.8|393.1|392.9|393.1|393|393|392.8|1239
1753862230000|2025-07-30 07:57:10|393.2|393|393.2|393|393.2|393|393.2|393|75
1753862280000|2025-07-30 07:58:00|393.1|392.9|392.9|392.8|393.1|392.9|392.9|392.8|150
1753862320000|2025-07-30 07:58:40|393||393||393||393||357
1753862370000|2025-07-30 07:59:30||392.9||392.9||392.9||392.9|100
1753862380000|2025-07-30 07:59:40||392.8||392.8||392.8||392.8|0
1753862390000|2025-07-30 07:59:50|392.9||392.9||392.9||392.9||0
1753862400000|2025-07-30 08:00:00|393||393||393||393||355
1753862560000|2025-07-30 08:02:40||392.9||392.9||392.9||392.9|0
1753862580000|2025-07-30 08:03:00|392.9|392.8|393|392.9|393|392.9|392.9|392.8|178
1753862590000|2025-07-30 08:03:10|393.1|393|393.1|393|393.1|393|393.1|393|43
1753862610000|2025-07-30 08:03:30|393|392.9|393|392.9|393|392.9|393|392.9|0
1753862630000|2025-07-30 08:03:50|393.1||393.1||393.1||393.1||0
1753862650000|2025-07-30 08:04:10|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1753862660000|2025-07-30 08:04:20|392.6|392.5|392.7|392.5|392.7|392.5|392.6|392.5|734
1753862670000|2025-07-30 08:04:30||392.6||392.6||392.6||392.6|0
1753862680000|2025-07-30 08:04:40||392.5||392.5||392.5||392.5|0
1753862730000|2025-07-30 08:05:30|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|771
1753862740000|2025-07-30 08:05:40|392.7|392.6|392.7|392.5|392.7|392.6|392.7|392.5|894
1753862780000|2025-07-30 08:06:20|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|377
1753862800000|2025-07-30 08:06:40|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|1
1753862820000|2025-07-30 08:07:00|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|259
1753862840000|2025-07-30 08:07:20||392.5||392.5||392.5||392.5|0
1753862850000|2025-07-30 08:07:30||392.4||392.4||392.4||392.4|0
1753862860000|2025-07-30 08:07:40||392.5||392.5||392.5||392.4|0
1753862870000|2025-07-30 08:07:50||392.4||392.4||392.4||392.4|0
1753862880000|2025-07-30 08:08:00||392.5||392.5||392.5||392.5|0
1753862900000|2025-07-30 08:08:20|392.4|392.3|392.4|392.2|392.4|392.3|392.3|392.2|1318
1753862930000|2025-07-30 08:08:50||392.3||392.3||392.3||392.3|0
1753862940000|2025-07-30 08:09:00|392.5|392.4|392.6|392.4|392.6|392.4|392.5|392.4|164
1753862970000|2025-07-30 08:09:30|392.5||392.5||392.5||392.5||0
1753863010000|2025-07-30 08:10:10|392.6||392.6||392.6||392.6||0
1753863110000|2025-07-30 08:11:50|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|385
1753863120000|2025-07-30 08:12:00|392.6||392.6||392.6||392.6||0
1753863130000|2025-07-30 08:12:10|392.7||392.7||392.7||392.7||0
1753863140000|2025-07-30 08:12:20|392.6|392.4|392.6|392.5|392.6|392.5|392.6|392.4|0
1753863150000|2025-07-30 08:12:30|392.7||392.7||392.7||392.7||0
1753863170000|2025-07-30 08:12:50|||||||||80
1753863220000|2025-07-30 08:13:40|392.6|392.4|392.5|392.4|392.6|392.4|392.5|392.4|0
1753863230000|2025-07-30 08:13:50||392.3||392.3||392.3||392.3|756
1753863250000|2025-07-30 08:14:10|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|955
1753863320000|2025-07-30 08:15:20|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|479
1753863380000|2025-07-30 08:16:20|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|1010
1753863440000|2025-07-30 08:17:20|392.5||392.5||392.5||392.5||0
1753863470000|2025-07-30 08:17:50|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|52
1753863480000|2025-07-30 08:18:00|392.5||392.5||392.5||392.5||0
1753863510000|2025-07-30 08:18:30||392.4||392.4||392.4||392.4|0
1753863550000|2025-07-30 08:19:10|392.4|392.3|392.5|392.3|392.5|392.3|392.4|392.3|0
1753863610000|2025-07-30 08:20:10|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1753863640000|2025-07-30 08:20:40|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|92
1753863650000|2025-07-30 08:20:50|392.6||392.5||392.6||392.5||355
1753863660000|2025-07-30 08:21:00||392.3||392.3||392.3||392.3|0
1753863720000|2025-07-30 08:22:00|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|276
1753863740000|2025-07-30 08:22:20||392.5||392.5||392.5||392.5|1500
1753863750000|2025-07-30 08:22:30|392.7||392.7||392.7||392.7||0
1753863770000|2025-07-30 08:22:50|392.6||392.6||392.6||392.6||0
1753863780000|2025-07-30 08:23:00|392.7|392.4|392.7|392.5|392.7|392.5|392.7|392.4|355
1753863790000|2025-07-30 08:23:10|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|2541
1753863810000|2025-07-30 08:23:30|392.5||392.5||392.5||392.5||0
1753863820000|2025-07-30 08:23:40|392.6||392.6||392.6||392.6||0
1753863880000|2025-07-30 08:24:40|392.5||392.5||392.5||392.5||0
1753863900000|2025-07-30 08:25:00|392.6||392.6||392.6||392.6||0
1753864160000|2025-07-30 08:29:20||392.5||392.5||392.5||392.5|0
1753864190000|2025-07-30 08:29:50|392.7||392.7||392.7||392.7||415
1753864220000|2025-07-30 08:30:20||392.6||392.6||392.6||392.6|0
1753864230000|2025-07-30 08:30:30|392.6|392.5|392.7|392.5|392.7|392.5|392.6|392.5|1404
1753864260000|2025-07-30 08:31:00|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|688
1753864290000|2025-07-30 08:31:30||392.3||392.3||392.3||392.3|1404
1753864320000|2025-07-30 08:32:00|392.4||392.4||392.4||392.4||0
1753864330000|2025-07-30 08:32:10|392.5||392.5||392.5||392.5||886
1753864380000|2025-07-30 08:33:00|392.4|392.2|392.2|392.1|392.4|392.3|392.2|392.1|2552
1753864420000|2025-07-30 08:33:40|392.1|392|392.1|392|392.1|392|392.1|392|0
1753864430000|2025-07-30 08:33:50|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1753864490000|2025-07-30 08:34:50|392.3||392.3||392.3||392.3||94
1753864510000|2025-07-30 08:35:10|392.2|392|392.2|392|392.2|392|392.2|392|150
1753864530000|2025-07-30 08:35:30|392.1||392.1||392.1||392.1||0
1753864540000|2025-07-30 08:35:40|392.2||392.2||392.2||392.2||1404
1753864580000|2025-07-30 08:36:20|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|0
1753864660000|2025-07-30 08:37:40|||||||||12
1753864800000|2025-07-30 08:40:00||392.2||392.2||392.2||392.2|0
1753864830000|2025-07-30 08:40:30|392.4||392.4||392.4||392.4||0
1753864880000|2025-07-30 08:41:20|392.1|392|392.3|392.1|392.3|392.1|392.1|392|1756
1753864900000|2025-07-30 08:41:40|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|0
1753864930000|2025-07-30 08:42:10|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|1133
1753864970000|2025-07-30 08:42:50|392.6||392.6||392.6||392.6||0
1753864990000|2025-07-30 08:43:10|392.4|392.3|392.4|392.2|392.4|392.3|392.4|392.2|989
1753865000000|2025-07-30 08:43:20||392.3||392.2||392.3||392.2|0
1753865010000|2025-07-30 08:43:30||392.3||392.3||392.3||392.2|0
1753865020000|2025-07-30 08:43:40|392.5|392.4|392.6|392.4|392.6|392.4|392.5|392.4|444
1753865050000|2025-07-30 08:44:10|392.7|392.5|392.7|392.6|392.7|392.6|392.7|392.5|981
1753865080000|2025-07-30 08:44:40|392.8|392.8|393|392.8|393|392.8|392.8|392.8|551
1753865090000|2025-07-30 08:44:50|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|888
1753865120000|2025-07-30 08:45:20|393.2|393|393.2|393|393.2|393|393.2|393|0
1753865140000|2025-07-30 08:45:40|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|550
1753865170000|2025-07-30 08:46:10|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|1697
1753865180000|2025-07-30 08:46:20||392.7||392.7||392.7||392.7|0
1753865250000|2025-07-30 08:47:30|392.9||392.9||392.9||392.9||0
1753865260000|2025-07-30 08:47:40|392.8|392.6|392.7|392.6|392.8|392.6|392.7|392.6|550
1753865270000|2025-07-30 08:47:50|392.8||392.8||392.8||392.8||444
1753865290000|2025-07-30 08:48:10|392.7||392.7||392.7||392.7||0
1753865310000|2025-07-30 08:48:30|392.6|392.5|392.7|392.5|392.7|392.5|392.6|392.5|0
1753865320000|2025-07-30 08:48:40|392.6|392.4|392.6|392.4|392.6|392.4|392.5|392.4|2909
1753865360000|2025-07-30 08:49:20|392.5||392.5||392.5||392.5||0
1753865380000|2025-07-30 08:49:40|392.4|392.2|392.4|392.3|392.4|392.3|392.4|392.2|419
1753865390000|2025-07-30 08:49:50|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1753865400000|2025-07-30 08:50:00|392.6|392.5|392.7|392.5|392.7|392.5|392.6|392.5|86
1753865440000|2025-07-30 08:50:40|392.6|392.3|392.5|392.3|392.6|392.3|392.5|392.3|1279
1753865480000|2025-07-30 08:51:20|392.4||392.4||392.4||392.4||0
1753865500000|2025-07-30 08:51:40|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|0
1753865540000|2025-07-30 08:52:20||392.1||392.1||392.1||392.1|0
1753865550000|2025-07-30 08:52:30||392.2||392.1||392.2||392.1|400
1753865580000|2025-07-30 08:53:00|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|487
1753865620000|2025-07-30 08:53:40|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|550
1753865680000|2025-07-30 08:54:40|392.2||392.2||392.2||392.2||0
1753865690000|2025-07-30 08:54:50|392.3||392.3||392.3||392.3||0
1753865700000|2025-07-30 08:55:00||392.2||392.1||392.2||392.1|0
1753865740000|2025-07-30 08:55:40||392.2||392.2||392.2||392.2|96
1753865760000|2025-07-30 08:56:00|392.4||392.4||392.4||392.4||318
1753865780000|2025-07-30 08:56:20|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|0
1753865830000|2025-07-30 08:57:10|392.4||392.4||392.4||392.4||550
1753865850000|2025-07-30 08:57:30|392.5||392.5||392.5||392.5||0
1753865860000|2025-07-30 08:57:40|||||||||10
1753865890000|2025-07-30 08:58:10||392.4||392.4||392.4||392.4|550
1753865950000|2025-07-30 08:59:10|||||||||550
1753865960000|2025-07-30 08:59:20|392.6||392.6||392.6||392.6||1615
1753865990000|2025-07-30 08:59:50||392.5||392.4||392.5||392.4|211
1753866050000|2025-07-30 09:00:50||392.5||392.4||392.5||392.4|550
1753866110000|2025-07-30 09:01:50||392.5||392.4||392.5||392.4|497
1753866140000|2025-07-30 09:02:20|392.7|392.5|392.7|392.6|392.7|392.6|392.7|392.5|0
1753866160000|2025-07-30 09:02:40|||||||||550
1753866180000|2025-07-30 09:03:00|392.6|392.5|392.6|392.5|392.7|392.6|392.6|392.5|723
1753866190000|2025-07-30 09:03:10|392.7||392.7||392.7||392.7||0
1753866270000|2025-07-30 09:04:30|392.6||392.6||392.6||392.6||300
1753866320000|2025-07-30 09:05:20|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|644
1753866330000|2025-07-30 09:05:30||392.5||392.5||392.5||392.5|0
1753866400000|2025-07-30 09:06:40||392.6||392.6||392.6||392.6|800
1753866420000|2025-07-30 09:07:00|392.8||392.8||392.8||392.8||405
1753866480000|2025-07-30 09:08:00|392.5|392.4|392.6|392.4|392.6|392.4|392.5|392.4|725
1753866500000|2025-07-30 09:08:20|392.5||392.5||392.5||392.5||0
1753866510000|2025-07-30 09:08:30|392.6||392.6||392.6||392.6||1221
1753866580000|2025-07-30 09:09:40||392.5||392.5||392.5||392.5|0
1753866610000|2025-07-30 09:10:10|392.5|392.4|392.6|392.4|392.6|392.4|392.5|392.4|435
1753866700000|2025-07-30 09:11:40|392.7|392.6|392.7|392.5|392.7|392.6|392.7|392.5|1561
1753866730000|2025-07-30 09:12:10|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|737
1753866740000|2025-07-30 09:12:20|392.7||392.7||392.7||392.7||0
1753866750000|2025-07-30 09:12:30|392.6|392.5|392.7|392.5|392.7|392.5|392.6|392.5|0
1753866810000|2025-07-30 09:13:30|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.3|550
1753866820000|2025-07-30 09:13:40|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|0
1753866830000|2025-07-30 09:13:50|392.5|392.1|392.3|392.1|392.5|392.1|392.3|392.1|0
1753866900000|2025-07-30 09:15:00|392.2|392|392.2|392|392.2|392|392.2|392|150
1753866950000|2025-07-30 09:15:50|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|1600
1753866970000|2025-07-30 09:16:10|392|391.9|392.1|391.9|392.1|391.9|392|391.9|1981
1753866980000|2025-07-30 09:16:20|392||392||392||392||0
1753867050000|2025-07-30 09:17:30|391.9|391.8|392|391.8|392|391.8|391.9|391.8|550
1753867080000|2025-07-30 09:18:00|||||||||38
1753867140000|2025-07-30 09:19:00|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|490
1753867180000|2025-07-30 09:19:40||392||392||392||392|470
1753867190000|2025-07-30 09:19:50|392|391.9|392|391.9|392|391.9|392|391.9|550
1753867200000|2025-07-30 09:20:00||391.8||391.8||391.8||391.8|0
1753867300000|2025-07-30 09:21:40|391.9|391.9|391.9|391.8|391.9|391.9|391.9|391.8|550
1753867310000|2025-07-30 09:21:50||391.7||391.7||391.7||391.7|0
1753867330000|2025-07-30 09:22:10|391.8||391.8||391.8||391.8||1083
1753867350000|2025-07-30 09:22:30|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1753867360000|2025-07-30 09:22:40|||||||||740
1753867390000|2025-07-30 09:23:10|391.8|391.7|391.7|391.6|391.8|391.7|391.7|391.6|2418
1753867400000|2025-07-30 09:23:20|391.8||391.8||391.8||391.8||0
1753867510000|2025-07-30 09:25:10|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|1551
1753867550000|2025-07-30 09:25:50||391.6||391.6||391.6||391.6|0
1753867590000|2025-07-30 09:26:30||391.5||391.5||391.5||391.5|0
1753867600000|2025-07-30 09:26:40||391.6||391.5||391.6||391.5|550
1753867640000|2025-07-30 09:27:20||391.6||391.6||391.6||391.5|0
1753867650000|2025-07-30 09:27:30||391.5||391.5||391.6||391.5|0
1753867660000|2025-07-30 09:27:40||391.6||391.5||391.6||391.5|0
1753867700000|2025-07-30 09:28:20||391.6||391.5||391.6||391.5|0
1753867720000|2025-07-30 09:28:40|391.5|391.4|391.6|391.4|391.6|391.4|391.5|391.4|0
1753867750000|2025-07-30 09:29:10|391.5||391.6||391.6||391.5||0
1753867760000|2025-07-30 09:29:20|||||||||4
1753867780000|2025-07-30 09:29:40||391.5||391.5||391.5||391.5|0
1753867790000|2025-07-30 09:29:50||391.4||391.4||391.4||391.4|0
1753867810000|2025-07-30 09:30:10|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|434
1753867820000|2025-07-30 09:30:20|391.9|391.6|392|391.8|392|391.8|391.9|391.6|3174
1753867840000|2025-07-30 09:30:40|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|837
1753867940000|2025-07-30 09:32:20|391.8|391.8|392|391.8|392|391.8|391.8|391.8|529
1753867970000|2025-07-30 09:32:50||391.9||391.8||391.9||391.8|550
1753868030000|2025-07-30 09:33:50|391.9||391.9||391.9||391.9||0
1753868080000|2025-07-30 09:34:40|||||||||415
1753868090000|2025-07-30 09:34:50|392||392||392||392||0
1753868100000|2025-07-30 09:35:00|391.9||391.9||391.9||391.9||0
1753868110000|2025-07-30 09:35:10|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|514
1753868120000|2025-07-30 09:35:20|391.9||391.9||391.9||391.9||0
1753868140000|2025-07-30 09:35:40|392|391.8|392|391.8|392|391.8|392|391.8|0
1753868240000|2025-07-30 09:37:20|392.1|391.9|392.1|391.9|392.1|391.9|392|391.9|290
1753868280000|2025-07-30 09:38:00|392||392||392||392||0
1753868310000|2025-07-30 09:38:30|||||||||491
1753868330000|2025-07-30 09:38:50|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1753868340000|2025-07-30 09:39:00|392|391.7|391.8|391.7|392|391.7|391.8|391.7|385
1753868420000|2025-07-30 09:40:20|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1753868430000|2025-07-30 09:40:30|||||||||967
1753868470000|2025-07-30 09:41:10|392|391.9|392|391.8|392|391.9|392|391.8|1100
1753868530000|2025-07-30 09:42:10||391.9||391.9||391.9||391.9|128
1753868550000|2025-07-30 09:42:30|392.1||392.1||392.1||392.1||1021
1753868590000|2025-07-30 09:43:10|392||392||392||392||0
1753868600000|2025-07-30 09:43:20|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|834
1753868610000|2025-07-30 09:43:30|392||391.9||392||391.9||1500
1753868620000|2025-07-30 09:43:40|392||392||392||392||1522
1753868780000|2025-07-30 09:46:20||391.9||391.9||391.9||391.9|550
1753868820000|2025-07-30 09:47:00|||||||||550
1753868980000|2025-07-30 09:49:40|392.1|392|391.9|391.8|392.1|392|391.9|391.8|550
1753869010000|2025-07-30 09:50:10|392|391.9|392|391.9|392|391.9|392|391.9|1000
1753869160000|2025-07-30 09:52:40|392.1|392|392|391.9|392.1|392|392|391.9|550
1753869210000|2025-07-30 09:53:30|392.1|392|392.1|391.9|392.1|392|392.1|391.9|1112
1753869240000|2025-07-30 09:54:00|392||392||392||392||0
1753869250000|2025-07-30 09:54:10||391.8||391.8||391.8||391.8|1037
1753869300000|2025-07-30 09:55:00|392.1|391.9|391.9|391.7|392.1|391.9|391.9|391.7|1829
1753869380000|2025-07-30 09:56:20|392|391.8|392|391.8|392|391.9|392|391.8|1176
1753869400000|2025-07-30 09:56:40||391.9||391.9||391.9||391.9|0
1753869430000|2025-07-30 09:57:10|||||||||376
1753869460000|2025-07-30 09:57:40|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1753869480000|2025-07-30 09:58:00|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|2064
1753869490000|2025-07-30 09:58:10|391.9||391.9||391.9||391.9||1522
1753869510000|2025-07-30 09:58:30||391.8||391.8||391.8||391.8|0
1753869520000|2025-07-30 09:58:40|391.8|391.7|391.9|391.7|391.9|391.7|391.8|391.7|1094
1753869550000|2025-07-30 09:59:10||391.8||391.8||391.8||391.8|0
1753869560000|2025-07-30 09:59:20|391.8|391.7|391.7|391.5|391.8|391.7|391.7|391.5|1046
1753869600000|2025-07-30 10:00:00|391.5|391.4|391.4|391.2|391.5|391.4|391.4|391.2|1593
1753869630000|2025-07-30 10:00:30||391.3||391.3||391.3||391.3|1145
1753869670000|2025-07-30 10:01:10|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|1522
1753869700000|2025-07-30 10:01:40|391.6||391.6||391.6||391.6||0
1753869710000|2025-07-30 10:01:50|391.5||391.6||391.6||391.5||550
1753869730000|2025-07-30 10:02:10|||||||||100
1753869750000|2025-07-30 10:02:30|391.5||391.6||391.6||391.5||0
1753869770000|2025-07-30 10:02:50|||||||||50
1753869790000|2025-07-30 10:03:10|391.5||391.5||391.6||391.5||550
1753869870000|2025-07-30 10:04:30|||||||||93
1753869900000|2025-07-30 10:05:00|391.6||391.6||391.6||391.6||169
1753869950000|2025-07-30 10:05:50|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|26
1753869970000|2025-07-30 10:06:10|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|89
1753869990000|2025-07-30 10:06:30||391.7||391.7||391.7||391.7|150
1753870050000|2025-07-30 10:07:30|||||||||423
1753870110000|2025-07-30 10:08:30|||||||||72
1753870120000|2025-07-30 10:08:40|391.9|391.8|391.8|391.7|391.9|391.8|391.8|391.7|550
1753870140000|2025-07-30 10:09:00|||||||||1685
1753870150000|2025-07-30 10:09:10|391.9||391.9||391.9||391.9||85
1753870170000|2025-07-30 10:09:30|392|391.9|392|391.8|392|391.9|392|391.8|558
1753870260000|2025-07-30 10:11:00|392.1|392|392|391.9|392.2|392|392|391.9|802
1753870350000|2025-07-30 10:12:30|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|92
1753870390000|2025-07-30 10:13:10|392||392||392||392||230
1753870430000|2025-07-30 10:13:50||391.9||391.9||391.9||391.9|972
1753870450000|2025-07-30 10:14:10|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|675
1753870470000|2025-07-30 10:14:30|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|94
1753870480000|2025-07-30 10:14:40|391.9||391.9||391.9||391.9||989
1753870500000|2025-07-30 10:15:00||391.8||391.8||391.8||391.8|551
1753870530000|2025-07-30 10:15:30|392|391.9|392|391.9|392|391.9|392|391.9|370
1753870540000|2025-07-30 10:15:40|||||||||250
1753870560000|2025-07-30 10:16:00|392.1||392.1||392.1||392.1||32
1753870590000|2025-07-30 10:16:30|392||392||392||392||0
1753870660000|2025-07-30 10:17:40|||||||||550
1753870690000|2025-07-30 10:18:10|391.9|391.8|392.1|391.9|392.1|391.9|391.9|391.8|1488
1753870700000|2025-07-30 10:18:20|392.2|392|392.2|392|392.2|392|392.1|392|747
1753870770000|2025-07-30 10:19:30||392.1||392.1||392.1||392.1|0
1753870800000|2025-07-30 10:20:00|392.3||392.3||392.3||392.3||409
1753870840000|2025-07-30 10:20:40||392.2||392.2||392.2||392.2|455
1753870850000|2025-07-30 10:20:50|392.4||392.4||392.4||392.4||0
1753870910000|2025-07-30 10:21:50|392.3|392.3|392.3|392.2|392.3|392.3|392.3|392.2|550
1753870930000|2025-07-30 10:22:10|392.4||392.4||392.4||392.4||1393
1753870960000|2025-07-30 10:22:40|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|582
1753871040000|2025-07-30 10:24:00|392.4||392.4||392.4||392.4||715
1753871070000|2025-07-30 10:24:30|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|1572
1753871080000|2025-07-30 10:24:40|392.6||392.6||392.6||392.5||577
1753871100000|2025-07-30 10:25:00|392.5||392.6||392.6||392.5||146
1753871140000|2025-07-30 10:25:40|392.5||392.5||392.5||392.5||0
1753871150000|2025-07-30 10:25:50|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|0
1753871160000|2025-07-30 10:26:00|392.5|392.2|392.3|392.2|392.5|392.2|392.3|392.2|0
1753871250000|2025-07-30 10:27:30|||||||||319
1753871260000|2025-07-30 10:27:40|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|19
1753871270000|2025-07-30 10:27:50|392.5||392.5||392.5||392.5||0
1753871320000|2025-07-30 10:28:40|392.6|392.4|392.6|392.5|392.6|392.5|392.6|392.4|872
1753871330000|2025-07-30 10:28:50|392.7||392.7||392.7||392.7||0
1753871340000|2025-07-30 10:29:00|392.6||392.6||392.7||392.6||0
1753871350000|2025-07-30 10:29:10|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|3439
1753871450000|2025-07-30 10:30:50|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|0
1753871460000|2025-07-30 10:31:00|392.5||392.5||392.5||392.5||0
1753871500000|2025-07-30 10:31:40||392.4||392.4||392.4||392.4|0
1753871560000|2025-07-30 10:32:40|392.6||392.6||392.6||392.6||539
1753871600000|2025-07-30 10:33:20||392.5||392.5||392.5||392.5|550
1753871620000|2025-07-30 10:33:40|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|1246
1753871680000|2025-07-30 10:34:40|||||||||550
1753871700000|2025-07-30 10:35:00|392.6|392.5|392.7|392.5|392.7|392.5|392.6|392.5|813
1753871780000|2025-07-30 10:36:20|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|1281
1753871790000|2025-07-30 10:36:30|392.7||392.8||392.8||392.7||0
1753871840000|2025-07-30 10:37:20|392.7||392.7||392.7||392.7||0
1753871870000|2025-07-30 10:37:50|392.8||392.8||392.8||392.8||0
1753871880000|2025-07-30 10:38:00||392.7||392.7||392.7||392.7|550
1753871900000|2025-07-30 10:38:20|392.9|392.8|392.9|392.7|392.9|392.8|392.9|392.7|144
1753871980000|2025-07-30 10:39:40||392.8||392.8||392.8||392.8|0
1753872000000|2025-07-30 10:40:00|393|392.9|393.1|392.9|393.1|392.9|393|392.9|406
1753872080000|2025-07-30 10:41:20|393||393.1||393.1||393||0
1753872100000|2025-07-30 10:41:40||393||393||393||393|0
1753872120000|2025-07-30 10:42:00|393|392.9|393|392.9|393|392.9|393|392.9|795
1753872150000|2025-07-30 10:42:30|393.1|393|393.1|392.9|393.1|393|393|392.9|1148
1753872190000|2025-07-30 10:43:10||393||393||393||393|0
1753872240000|2025-07-30 10:44:00|393|392.9|393.1|392.9|393.1|392.9|393|392.9|505
1753872250000|2025-07-30 10:44:10|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1753872260000|2025-07-30 10:44:20|392.8|392.7|392.9|392.7|392.9|392.7|392.8|392.7|2575
1753872270000|2025-07-30 10:44:30||392.8||392.8||392.8||392.8|0
1753872300000|2025-07-30 10:45:00|393||393||393||393||0
1753872360000|2025-07-30 10:46:00|393.1|392.9|393.1|393|393.1|393|393.1|392.9|468
1753872380000|2025-07-30 10:46:20||392.9||392.9||392.9||392.9|0
1753872460000|2025-07-30 10:47:40||393||393||393||393|1038
1753872530000|2025-07-30 10:48:50|393|392.9|393|392.8|393|392.9|393|392.8|803
1753872560000|2025-07-30 10:49:20|393.1|393|393.1|393|393.1|393|393.1|393|1263
1753872580000|2025-07-30 10:49:40||392.9||392.9||392.9||392.9|0
1753872630000|2025-07-30 10:50:30|393|392.8|393|392.8|393|392.8|393|392.8|0
1753872700000|2025-07-30 10:51:40|392.9||392.9||392.9||392.9||0
1753872740000|2025-07-30 10:52:20|393||393||393||393||0
1753872900000|2025-07-30 10:55:00|392.9||392.9||392.9||392.9||656
1753872950000|2025-07-30 10:55:50|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1753872970000|2025-07-30 10:56:10|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|52
1753873000000|2025-07-30 10:56:40|393|392.9|393|392.9|393|392.9|393|392.9|538
1753873020000|2025-07-30 10:57:00|||||||||800
1753873030000|2025-07-30 10:57:10|393.1|393|393.1|393|393.1|393|393.1|393|0
1753873050000|2025-07-30 10:57:30|393.2||393.2||393.2||393.2||0
1753873060000|2025-07-30 10:57:40|393.1||393.2||393.2||393.1||0
1753873070000|2025-07-30 10:57:50|393.1||393.1||393.1||393.1||0
1753873080000|2025-07-30 10:58:00|393.2||393.2||393.2||393.2||385
1753873140000|2025-07-30 10:59:00|||||||||1981
1753873200000|2025-07-30 11:00:00|393.1|393.1|393.1|393|393.3|393.1|393.1|393|743
1753873240000|2025-07-30 11:00:40|393.2||393.2||393.2||393.2||17
1753873270000|2025-07-30 11:01:10|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|1273
1753873340000|2025-07-30 11:02:20||393.2||393.2||393.2||393.2|794
1753873360000|2025-07-30 11:02:40|393.2|393.1|393.3|393.1|393.3|393.1|393.2|393.1|0
1753873440000|2025-07-30 11:04:00|||||||||239
1753873560000|2025-07-30 11:06:00|393.2|392.9|393.1|392.9|393.2|392.9|393.1|392.9|3677
1753873590000|2025-07-30 11:06:30|393.2|393|393.2|393|393.2|393|393.2|393|516
1753873680000|2025-07-30 11:08:00|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|705
1753873690000|2025-07-30 11:08:10|393.2||393.2||393.2||393.2||1164
1753873720000|2025-07-30 11:08:40|393.1||393.2||393.2||393.1||182
1753873760000|2025-07-30 11:09:20|393.3|393|393.3|393|393.3|393|393.3|393|891
1753873800000|2025-07-30 11:10:00|393.1|392.8|393.1|392.9|393.1|392.9|393.1|392.8|3699
1753873810000|2025-07-30 11:10:10||392.8||392.8||392.8||392.8|567
1753873820000|2025-07-30 11:10:20||392.9||392.9||392.9||392.9|0
1753873830000|2025-07-30 11:10:30|393.2||393.2||393.2||393.2||1360
1753873910000|2025-07-30 11:11:50||393||393||393||393|1150
1753873920000|2025-07-30 11:12:00|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|0
1753873930000|2025-07-30 11:12:10||393||393||393||393|509
1753873940000|2025-07-30 11:12:20|393.1|392.9|393.1|392.9|393.2|392.9|393.1|392.9|1801
1753873960000|2025-07-30 11:12:40|393.2||393.2||393.2||393.2||359
1753874000000|2025-07-30 11:13:20|393.3|393|393.3|393|393.3|393|393.3|393|1515
1753874120000|2025-07-30 11:15:20|393.2||393.3||393.3||393.2||0
1753874140000|2025-07-30 11:15:40|||||||||288
1753874180000|2025-07-30 11:16:20|393.2||393.3||393.3||393.2||0
1753874220000|2025-07-30 11:17:00||393.1||393.1||393.1||393.1|1696
1753874230000|2025-07-30 11:17:10|||||||||358
1753874240000|2025-07-30 11:17:20||393||393||393||393|689
1753874280000|2025-07-30 11:18:00|393.2||393.2||393.2||393.2||0
1753874300000|2025-07-30 11:18:20|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|2462
1753874320000|2025-07-30 11:18:40|393.2||393.2||393.2||393.2||84
1753874410000|2025-07-30 11:20:10|393.1||393.1||393.1||393.1||0
1753874550000|2025-07-30 11:22:30|393|392.9|393|392.9|393|392.9|393|392.9|0
1753874610000|2025-07-30 11:23:30||392.8||392.8||392.8||392.8|0
1753874740000|2025-07-30 11:25:40|392.8|392.7|392.8|392.6|392.8|392.7|392.7|392.6|1147
1753874950000|2025-07-30 11:29:10|392.7||392.7||392.7||392.7||0
1753874980000|2025-07-30 11:29:40|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1753875000000|2025-07-30 11:30:00|||||||||41
1753875180000|2025-07-30 11:33:00||392.6||392.6||392.6||392.6|0
1753875200000|2025-07-30 11:33:20|392.7||392.7||392.7||392.7||0
1753875220000|2025-07-30 11:33:40|392.8|392.7|392.7|392.6|392.8|392.7|392.7|392.6|288
1753875310000|2025-07-30 11:35:10|||||||||1336
1753875400000|2025-07-30 11:36:40|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|379
1753875430000|2025-07-30 11:37:10|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1753875460000|2025-07-30 11:37:40||392.5||392.5||392.5||392.5|0
1753875560000|2025-07-30 11:39:20|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|0
1753875570000|2025-07-30 11:39:30||392.5||392.5||392.5||392.5|0
1753875590000|2025-07-30 11:39:50|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|38
1753875600000|2025-07-30 11:40:00|392.6|392.5|392.7|392.6|392.7|392.6|392.6|392.5|24
1753875710000|2025-07-30 11:41:50|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1753875720000|2025-07-30 11:42:00|392.9||392.9||392.9||392.9||9
1753875770000|2025-07-30 11:42:50||392.8||392.8||392.8||392.8|0
1753875900000|2025-07-30 11:45:00|393|392.9|393|392.9|393|392.9|393|392.9|0
1753876030000|2025-07-30 11:47:10|||||||||205
1753876080000|2025-07-30 11:48:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|1065
1753876180000|2025-07-30 11:49:40|||||||||80
1753876210000|2025-07-30 11:50:10|||||||||412
1753876280000|2025-07-30 11:51:20|393|392.9|393|392.9|393|392.9|393|392.9|0
1753876330000|2025-07-30 11:52:10|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|838
1753876340000|2025-07-30 11:52:20|393||393||393||393||0
1753876500000|2025-07-30 11:55:00||392.9||392.9||392.9||392.9|0
1753876580000|2025-07-30 11:56:20|393.1||393||393.1||393||4326
1753876620000|2025-07-30 11:57:00|393.1||393.1||393.1||393.1||0
1753876680000|2025-07-30 11:58:00|393||393||393||393||0
1753876690000|2025-07-30 11:58:10|393.1||393.1||393.1||393.1||0
1753876700000|2025-07-30 11:58:20|393||393.1||393.1||393||0
1753876780000|2025-07-30 11:59:40|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1753876790000|2025-07-30 11:59:50|392.8|392.7|392.9|392.7|392.9|392.7|392.8|392.7|1486
1753876920000|2025-07-30 12:02:00|393|392.8|393|392.9|393|392.9|393|392.8|2002
1753876940000|2025-07-30 12:02:20|392.9|392.8|393|392.8|393|392.8|392.9|392.8|492
1753876950000|2025-07-30 12:02:30|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|441
1753876970000|2025-07-30 12:02:50|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|0
1753877030000|2025-07-30 12:03:50|392.8||392.8||392.8||392.8||0
1753877070000|2025-07-30 12:04:30|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.7|0
1753877150000|2025-07-30 12:05:50|393||393||393||393||1057
1753877240000|2025-07-30 12:07:20|392.9||392.9||392.9||392.9||297
1753877270000|2025-07-30 12:07:50|||||||||278
1753877310000|2025-07-30 12:08:30|393||393||393||393||0
1753877340000|2025-07-30 12:09:00|392.9||392.9||392.9||392.9||0
1753877360000|2025-07-30 12:09:20|393||393||393||393||0
1753877370000|2025-07-30 12:09:30|392.9||393||393||392.9||0
1753877380000|2025-07-30 12:09:40|392.9||392.9||392.9||392.9||0
1753877400000|2025-07-30 12:10:00|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|52
1753877410000|2025-07-30 12:10:10|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1753877420000|2025-07-30 12:10:20|392.8||392.8||392.8||392.8||267
1753877500000|2025-07-30 12:11:40||392.7||392.6||392.7||392.6|0
1753877520000|2025-07-30 12:12:00||392.7||392.6||392.7||392.6|0
1753877560000|2025-07-30 12:12:40||392.7||392.7||392.7||392.7|129
1753877570000|2025-07-30 12:12:50|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1753877580000|2025-07-30 12:13:00|393||393||393||393||839
1753877670000|2025-07-30 12:14:30|393.2|393|393.2|393|393.2|393|393.2|393|172
1753877700000|2025-07-30 12:15:00||393.1||393.1||393.1||393.1|0
1753877710000|2025-07-30 12:15:10|393.3||393.3||393.3||393.3||778
1753877730000|2025-07-30 12:15:30|393.2|393.2|393.2|393.1|393.2|393.2|393.2|393.1|0
1753877740000|2025-07-30 12:15:40|393.3||393.3||393.3||393.3||132
1753877760000|2025-07-30 12:16:00||393.2||393.1||393.2||393.1|0
1753877820000|2025-07-30 12:17:00|393.1|393|393.2|393|393.2|393|393.1|393|1826
1753877850000|2025-07-30 12:17:30|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|400
1753877860000|2025-07-30 12:17:40|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|486
1753877950000|2025-07-30 12:19:10|393.3||393.3||393.3||393.3||0
1753877960000|2025-07-30 12:19:20|393.4||393.4||393.4||393.4||998
1753878150000|2025-07-30 12:22:30||393.3||393.3||393.3||393.3|722
1753878160000|2025-07-30 12:22:40||393.2||393.2||393.2||393.2|0
1753878180000|2025-07-30 12:23:00||393.3||393.3||393.3||393.3|0
1753878210000|2025-07-30 12:23:30|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|26
1753878250000|2025-07-30 12:24:10|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|205
1753878270000|2025-07-30 12:24:30||393||393||393||393|290
1753878290000|2025-07-30 12:24:50|||||||||200
1753878390000|2025-07-30 12:26:30|393.3|393.1|393.3|393.2|393.3|393.2|393.3|393.1|53
1753878410000|2025-07-30 12:26:50||393.1||393.1||393.1||393.1|2325
1753878430000|2025-07-30 12:27:10|393.2|393|393.1|393|393.2|393|393.1|393|0
1753878440000|2025-07-30 12:27:20|||||||||267
1753878460000|2025-07-30 12:27:40|393.2||393.2||393.2||393.2||0
1753878480000|2025-07-30 12:28:00|393.1||393.1||393.1||393.1||0
1753878590000|2025-07-30 12:29:50||392.9||392.9||392.9||392.9|0
1753878600000|2025-07-30 12:30:00|393.2|393|393.2|393|393.2|393|393.2|393|22
1753878630000|2025-07-30 12:30:30|393.1||393.1||393.1||393.1||0
1753878700000|2025-07-30 12:31:40||392.9||392.9||392.9||392.9|0
1753878720000|2025-07-30 12:32:00|393||393||393||393||0
1753878730000|2025-07-30 12:32:10|||||||||2220
1753878790000|2025-07-30 12:33:10|||||||||50
1753878860000|2025-07-30 12:34:20|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|1
1753878900000|2025-07-30 12:35:00|393||393||393||393||0
1753878910000|2025-07-30 12:35:10||392.9||392.9||392.9||392.9|0
1753878960000|2025-07-30 12:36:00|||||||||148
1753879050000|2025-07-30 12:37:30|393.1||393.1||393.1||393.1||0
1753879080000|2025-07-30 12:38:00||393||393||393||393|0
1753879170000|2025-07-30 12:39:30|393|392.9|393|392.9|393|392.9|393|392.9|0
1753879280000|2025-07-30 12:41:20|393.1||393.1||393.1||393.1||1944
1753879310000|2025-07-30 12:41:50|393.2|393|393.2|393.1|393.2|393.1|393.2|393|26
1753879320000|2025-07-30 12:42:00|||||||||311
1753879440000|2025-07-30 12:44:00|||||||||72
1753879470000|2025-07-30 12:44:30|||||||||2455
1753879500000|2025-07-30 12:45:00|393.1|393|393.1|393|393.1|393|393.1|393|259
1753879530000|2025-07-30 12:45:30|393|392.9|393|392.9|393|392.9|393|392.9|0
1753879540000|2025-07-30 12:45:40|393.1||393.1||393.1||393.1||0
1753879590000|2025-07-30 12:46:30|393||393||393||393||0
1753879620000|2025-07-30 12:47:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1753879630000|2025-07-30 12:47:10|||||||||776
1753879660000|2025-07-30 12:47:40|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|2378
1753879730000|2025-07-30 12:48:50|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1753879740000|2025-07-30 12:49:00|392.8||392.8||392.8||392.8||0
1753879760000|2025-07-30 12:49:20|392.7||392.7||392.7||392.7||0
1753879770000|2025-07-30 12:49:30|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|254
1753879790000|2025-07-30 12:49:50||392.6||392.6||392.6||392.6|0
1753879810000|2025-07-30 12:50:10|392.7||392.7||392.7||392.7||100
1753879840000|2025-07-30 12:50:40|||||||||1600
1753879850000|2025-07-30 12:50:50||392.5||392.5||392.5||392.5|0
1753879860000|2025-07-30 12:51:00|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|0
1753879870000|2025-07-30 12:51:10|392.7|392.5|392.7|392.5|392.7|392.6|392.7|392.5|83
1753879930000|2025-07-30 12:52:10|392.6||392.6||392.6||392.6||0
1753879950000|2025-07-30 12:52:30|||||||||582
1753879970000|2025-07-30 12:52:50||392.4||392.4||392.4||392.4|0
1753880030000|2025-07-30 12:53:50|392.4|392.3|392.4|392.3|392.5|392.3|392.4|392.3|0
1753880040000|2025-07-30 12:54:00|392.3|392.2|392.4|392.2|392.4|392.2|392.3|392.2|0
1753880060000|2025-07-30 12:54:20|392.3||392.4||392.4||392.3||0
1753880160000|2025-07-30 12:56:00|392.3||392.3||392.3||392.3||0
1753880190000|2025-07-30 12:56:30|392.4||392.4||392.4||392.4||376
1753880210000|2025-07-30 12:56:50||392.3||392.3||392.3||392.3|250
1753880220000|2025-07-30 12:57:00||392.2||392.2||392.2||392.2|1208
1753880230000|2025-07-30 12:57:10|392.2|392.1|392.2|392|392.2|392.1|392.2|392|0
1753880280000|2025-07-30 12:58:00||392.1||392.1||392.1||392.1|0
1753880290000|2025-07-30 12:58:10|392.3||392.3||392.3||392.3||0
1753880360000|2025-07-30 12:59:20|392.2||392.2||392.2||392.2||0
1753880370000|2025-07-30 12:59:30||392||392||392||392|1761
1753880410000|2025-07-30 13:00:10||392.1||392.1||392.1||392.1|0
1753880550000|2025-07-30 13:02:30|||||||||1105
1753880640000|2025-07-30 13:04:00|392|391.9|392|391.9|392|391.9|392|391.9|0
1753880660000|2025-07-30 13:04:20|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|362
1753880710000|2025-07-30 13:05:10|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|588
1753880760000|2025-07-30 13:06:00||392.3||392.3||392.3||392.3|0
1753880770000|2025-07-30 13:06:10|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|58
1753880780000|2025-07-30 13:06:20|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|625
1753880810000|2025-07-30 13:06:50|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|84
1753880830000|2025-07-30 13:07:10|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|19
1753880850000|2025-07-30 13:07:30|392.9||392.9||392.9||392.9||0
1753880860000|2025-07-30 13:07:40|392.8||392.8||392.8||392.8||0
1753880900000|2025-07-30 13:08:20|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1753881040000|2025-07-30 13:10:40|393||393||393||393||1820
1753881050000|2025-07-30 13:10:50|392.9||392.9||392.9||392.9||0
1753881090000|2025-07-30 13:11:30|393|392.9|393|392.9|393|392.9|393|392.9|205
1753881100000|2025-07-30 13:11:40||392.8||392.8||392.8||392.8|0
1753881180000|2025-07-30 13:13:00|392.9||392.9||392.9||392.9||0
1753881190000|2025-07-30 13:13:10|393||393||393||393||0
1753881280000|2025-07-30 13:14:40||392.9||392.9||392.9||392.9|0
1753881300000|2025-07-30 13:15:00||392.8||392.8||392.8||392.8|0
1753881320000|2025-07-30 13:15:20||392.9||392.9||392.9||392.9|0
1753881410000|2025-07-30 13:16:50|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1753881420000|2025-07-30 13:17:00|393||393||393||393||0
1753881430000|2025-07-30 13:17:10|392.9||392.9||392.9||392.9||0
1753881460000|2025-07-30 13:17:40|||||||||186
1753881480000|2025-07-30 13:18:00|393||393||393||392.9||1839
1753881510000|2025-07-30 13:18:30|392.9||392.9||392.9||392.9||0
1753881540000|2025-07-30 13:19:00|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1753881550000|2025-07-30 13:19:10|392.9||392.9||392.9||392.9||0
1753881580000|2025-07-30 13:19:40|393.3|392.8|393.2|393.1|393.3|393.1|393.2|392.8|836
1753881600000|2025-07-30 13:20:00|393.1|393|393.1|393|393.1|393|393.1|393|2240
1753881730000|2025-07-30 13:22:10|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1753881750000|2025-07-30 13:22:30||393||393||393||393|0
1753881770000|2025-07-30 13:22:50|||||||||500
1753881790000|2025-07-30 13:23:10|393.1||393.1||393.1||393.1||0
1753881840000|2025-07-30 13:24:00|393.3|393.1|393.4|393.3|393.4|393.3|393.3|393.1|812
1753881860000|2025-07-30 13:24:20|393.3|393.2|393.3|393.2|393.3|393.3|393.3|393.2|0
1753881870000|2025-07-30 13:24:30|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|1262
1753881900000|2025-07-30 13:25:00|393.5||393.5||393.5||393.4||686
1753881910000|2025-07-30 13:25:10|393.4||393.4||393.4||393.4||0
1753881920000|2025-07-30 13:25:20|393.5||393.4||393.5||393.4||1737
1753881940000|2025-07-30 13:25:40|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|2378
1753882040000|2025-07-30 13:27:20|||||||||405
1753882080000|2025-07-30 13:28:00|393.2|393.1|393.2|393|393.2|393.1|393.2|393|2429
1753882090000|2025-07-30 13:28:10|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|0
1753882130000|2025-07-30 13:28:50|393.4|393.3|393.4|393.2|393.4|393.3|393.4|393.2|2084
1753882170000|2025-07-30 13:29:30|393.3||393.3||393.3||393.3||0
1753882180000|2025-07-30 13:29:40|393.4||393.4||393.4||393.4||0
1753882200000|2025-07-30 13:30:00|393.3|393.3|393.7|393.5|393.7|393.6|393.3|393.3|2767
1753882210000|2025-07-30 13:30:10||393.6||393.6||393.6||393.6|0
1753882220000|2025-07-30 13:30:20|393.8||393.8||393.8||393.8||0
1753882230000|2025-07-30 13:30:30||393.7||393.7||393.7||393.7|0
1753882240000|2025-07-30 13:30:40|393.9||393.9||393.9||393.9||0
1753882250000|2025-07-30 13:30:50||393.8||393.8||393.8||393.8|0
1753882260000|2025-07-30 13:31:00|394|393.9|393.9|393.8|394|393.9|393.9|393.8|3155
1753882270000|2025-07-30 13:31:10|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1753882280000|2025-07-30 13:31:20|||||||||2128
1753882320000|2025-07-30 13:32:00|393.7|393.6|393.6|393.5|393.7|393.6|393.6|393.5|67
1753882330000|2025-07-30 13:32:10|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1753882350000|2025-07-30 13:32:30|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|120
1753882360000|2025-07-30 13:32:40|393.5|393.4|393.6|393.5|393.6|393.5|393.5|393.4|2645
1753882380000|2025-07-30 13:33:00||393.4||393.4||393.4||393.4|2378
1753882440000|2025-07-30 13:34:00|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|0
1753882450000|2025-07-30 13:34:10|393.8|393.6|393.8|393.7|393.8|393.7|393.8|393.6|150
1753882470000|2025-07-30 13:34:30|393.7|393.6|393.7|393.6|393.8|393.6|393.7|393.6|0
1753882480000|2025-07-30 13:34:40|393.8||393.8||393.8||393.8||540
1753882490000|2025-07-30 13:34:50|393.7||393.7||393.7||393.7||0
1753882560000|2025-07-30 13:36:00|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1753882570000|2025-07-30 13:36:10|393.7||393.7||393.7||393.7||0
1753882600000|2025-07-30 13:36:40||393.6||393.6||393.6||393.6|0
1753882640000|2025-07-30 13:37:20|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1753882650000|2025-07-30 13:37:30|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|853
1753882800000|2025-07-30 13:40:00|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1753882840000|2025-07-30 13:40:40|393.7||393.7||393.7||393.6||50
1753882930000|2025-07-30 13:42:10||393.6||393.6||393.6||393.6|0
1753882940000|2025-07-30 13:42:20||393.5||393.5||393.5||393.5|0
1753882950000|2025-07-30 13:42:30||393.6||393.5||393.6||393.5|0
1753882960000|2025-07-30 13:42:40|393.6||393.7||393.7||393.6||0
1753882970000|2025-07-30 13:42:50|393.6||393.6||393.6||393.6||0
1753883000000|2025-07-30 13:43:20|393.7||393.7||393.7||393.7||307
1753883020000|2025-07-30 13:43:40|393.6||393.6||393.6||393.6||0
1753883030000|2025-07-30 13:43:50|393.7||393.6||393.7||393.6||267
1753883080000|2025-07-30 13:44:40|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1753883090000|2025-07-30 13:44:50|393.6||393.6||393.6||393.6||0
1753883120000|2025-07-30 13:45:20||393.5||393.4||393.5||393.4|2378
1753883170000|2025-07-30 13:46:10|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1753883180000|2025-07-30 13:46:20|393.6|393.5|393.7|393.5|393.7|393.5|393.6|393.5|1385
1753883190000|2025-07-30 13:46:30|393.6||393.6||393.6||393.6||0
1753883200000|2025-07-30 13:46:40|||||||||334
1753883210000|2025-07-30 13:46:50|393.7||393.7||393.7||393.7||2976
1753883230000|2025-07-30 13:47:10|393.6||393.6||393.6||393.6||0
1753883260000|2025-07-30 13:47:40|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1753883300000|2025-07-30 13:48:20|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|88
1753883330000|2025-07-30 13:48:50||393.4||393.4||393.4||393.4|0
1753883340000|2025-07-30 13:49:00||393.5||393.5||393.5||393.5|0
1753883360000|2025-07-30 13:49:20|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|3665
1753883370000|2025-07-30 13:49:30|393.6||393.6||393.6||393.6||0
1753883420000|2025-07-30 13:50:20|393.5||393.5||393.5||393.5||0
1753883450000|2025-07-30 13:50:50|393.4|393.3|393.5|393.4|393.5|393.4|393.4|393.3|212
1753883470000|2025-07-30 13:51:10|||||||||2356
1753883490000|2025-07-30 13:51:30|||||||||228
1753883500000|2025-07-30 13:51:40|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|1008
1753883510000|2025-07-30 13:51:50|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|1138
1753883580000|2025-07-30 13:53:00|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1753883600000|2025-07-30 13:53:20|||||||||1082
1753883610000|2025-07-30 13:53:30|393.7||393.7||393.7||393.7||553
1753883640000|2025-07-30 13:54:00||393.6||393.6||393.6||393.6|0
1753883650000|2025-07-30 13:54:10|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|299
1753883670000|2025-07-30 13:54:30||393.6||393.7||393.7||393.6|0
1753883730000|2025-07-30 13:55:30|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1753883760000|2025-07-30 13:56:00|||||||||525
1753883790000|2025-07-30 13:56:30|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1753883800000|2025-07-30 13:56:40|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|196
1753883810000|2025-07-30 13:56:50|393.8||393.8||393.8||393.8||0
1753883890000|2025-07-30 13:58:10|||||||||662
1753883930000|2025-07-30 13:58:50|393.7|393.5|393.6|393.5|393.7|393.5|393.6|393.5|0
1753883940000|2025-07-30 13:59:00||393.4||393.4||393.4||393.4|0
1753883990000|2025-07-30 13:59:50||393.5||393.5||393.5||393.5|0
1753884000000|2025-07-30 14:00:00|393.5|393.4|393.6|393.4|393.6|393.4|393.5|393.4|0
1753884010000|2025-07-30 14:00:10|393.5||393.5||393.5||393.5||22
1753884020000|2025-07-30 14:00:20|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1753884030000|2025-07-30 14:00:30|393.5||393.5||393.5||393.5||0
1753884060000|2025-07-30 14:01:00|393.4||393.4||393.4||393.4||0
1753884090000|2025-07-30 14:01:30|||||||||228
1753884120000|2025-07-30 14:02:00||393.2||393.2||393.2||393.2|0
1753884170000|2025-07-30 14:02:50|393.5|393.3|393.5|393.4|393.5|393.4|393.5|393.3|0
1753884180000|2025-07-30 14:03:00|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|481
1753884190000|2025-07-30 14:03:10||393.4||393.4||393.4||393.4|0
1753884210000|2025-07-30 14:03:30|393.7|393.5|393.7|393.6|393.7|393.6|393.7|393.5|334
1753884230000|2025-07-30 14:03:50|||||||||258
1753884240000|2025-07-30 14:04:00|393.9|393.8|393.9|393.8|393.9|393.8|393.8|393.7|2832
1753884310000|2025-07-30 14:05:10|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|192
1753884320000|2025-07-30 14:05:20|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|1036
1753884330000|2025-07-30 14:05:30|393.9||393.9||393.9||393.9||110
1753884340000|2025-07-30 14:05:40|393.8||393.8||393.8||393.8||0
1753884360000|2025-07-30 14:06:00|||||||||300
1753884370000|2025-07-30 14:06:10|394|393.9|394|393.9|394|393.9|394|393.9|1218
1753884380000|2025-07-30 14:06:20|||||||||173
1753884430000|2025-07-30 14:07:10|393.8|393.7|393.7|393.6|393.8|393.7|393.7|393.6|439
1753884440000|2025-07-30 14:07:20|||||||||54
1753884480000|2025-07-30 14:08:00|393.6|393.5|393.5|393.4|393.6|393.5|393.5|393.4|0
1753884490000|2025-07-30 14:08:10|||||||||132
1753884540000|2025-07-30 14:09:00|||||||||513
1753884550000|2025-07-30 14:09:10|393.6|393.5|393.7|393.5|393.7|393.5|393.6|393.5|0
1753884570000|2025-07-30 14:09:30||393.6||393.6||393.6||393.6|3
1753884590000|2025-07-30 14:09:50|393.8|393.7|393.9|393.8|393.9|393.8|393.8|393.7|2899
1753884630000|2025-07-30 14:10:30|394||394||394||394||457
1753884660000|2025-07-30 14:11:00||393.9||393.9||393.9||393.9|1332
1753884670000|2025-07-30 14:11:10|394.1||394.1||394.1||394.1||2366
1753884690000|2025-07-30 14:11:30|394.2|394|394.2|394.1|394.3|394.1|394.2|394|3449
1753884700000|2025-07-30 14:11:40|394.3||394.2||394.3||394.2||0
1753884730000|2025-07-30 14:12:10|394.1|394|394.1|394|394.1|394|394.1|394|335
1753884760000|2025-07-30 14:12:40|393.9|393.8|393.9|393.8|394|393.9|393.9|393.8|2661
1753884780000|2025-07-30 14:13:00|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|993
1753884820000|2025-07-30 14:13:40|393.7|393.6|393.7|393.5|393.7|393.6|393.7|393.5|133
1753884830000|2025-07-30 14:13:50||393.6||393.6||393.6||393.6|0
1753884840000|2025-07-30 14:14:00|393.8|393.7|393.7|393.6|393.8|393.7|393.7|393.6|1246
1753884850000|2025-07-30 14:14:10||393.5||393.5||393.5||393.5|0
1753884880000|2025-07-30 14:14:40|393.6||393.7||393.7||393.6||2858
1753884890000|2025-07-30 14:14:50|393.6||393.6||393.6||393.6||0
1753884930000|2025-07-30 14:15:30||393.4||393.4||393.4||393.4|0
1753884940000|2025-07-30 14:15:40||393.5||393.4||393.5||393.4|0
1753884950000|2025-07-30 14:15:50|393.5||393.5||393.5||393.5||0
1753884960000|2025-07-30 14:16:00|||||||||420
1753885010000|2025-07-30 14:16:50|||||||||3151
1753885020000|2025-07-30 14:17:00|393.6|393.5|393.5|393.4|393.6|393.5|393.5|393.4|1254
1753885070000|2025-07-30 14:17:50||393.3||393.3||393.3||393.3|0
1753885140000|2025-07-30 14:19:00|393.4||393.4||393.4||393.4||0
1753885150000|2025-07-30 14:19:10|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|135
1753885190000|2025-07-30 14:19:50|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1753885220000|2025-07-30 14:20:20|393.4|393.3|393.5|393.4|393.5|393.4|393.4|393.3|1260
1753885230000|2025-07-30 14:20:30|||||||||18
1753885240000|2025-07-30 14:20:40|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|31
1753885270000|2025-07-30 14:21:10||393.2||393.2||393.2||393.2|0
1753885290000|2025-07-30 14:21:30||393.3||393.3||393.3||393.3|0
1753885300000|2025-07-30 14:21:40|||||||||259
1753885360000|2025-07-30 14:22:40|393.5||393.4||393.5||393.4||743
1753885370000|2025-07-30 14:22:50|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1753885390000|2025-07-30 14:23:10||393.3||393.3||393.3||393.3|0
1753885500000|2025-07-30 14:25:00||393.4||393.3||393.4||393.3|0
1753885610000|2025-07-30 14:26:50|||||||||384
1753885640000|2025-07-30 14:27:20|393.4||393.4||393.4||393.4||0
1753885670000|2025-07-30 14:27:50|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|79
1753885720000|2025-07-30 14:28:40|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|420
1753885790000|2025-07-30 14:29:50|||||||||72
1753885800000|2025-07-30 14:30:00|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|145
1753885820000|2025-07-30 14:30:20|393.4|393.3|393.5|393.3|393.5|393.3|393.4|393.3|0
1753885830000|2025-07-30 14:30:30|393.4||393.4||393.4||393.4||0
1753885860000|2025-07-30 14:31:00|||||||||5
1753885880000|2025-07-30 14:31:20|||||||||117
1753885930000|2025-07-30 14:32:10|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|1117
1753885960000|2025-07-30 14:32:40|||||||||490
1753885990000|2025-07-30 14:33:10|||||||||203
1753886020000|2025-07-30 14:33:40|||||||||242
1753886030000|2025-07-30 14:33:50|||||||||420
1753886160000|2025-07-30 14:36:00|||||||||40
1753886250000|2025-07-30 14:37:30|||||||||71
1753886270000|2025-07-30 14:37:50|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|1103
1753886360000|2025-07-30 14:39:20|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|4
1753886370000|2025-07-30 14:39:30|||||||||1
1753886440000|2025-07-30 14:40:40|||||||||4
1753886530000|2025-07-30 14:42:10|||||||||64
1753886590000|2025-07-30 14:43:10|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1753886600000|2025-07-30 14:43:20|393.1|393|393|392.9|393.1|393|393|392.8|253
1753886610000|2025-07-30 14:43:30|||||||||4054
1753886780000|2025-07-30 14:46:20|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1753886840000|2025-07-30 14:47:20|392.7||392.7||392.7||392.7||0
1753886860000|2025-07-30 14:47:40|||||||||2468
1753886960000|2025-07-30 14:49:20|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1753886980000|2025-07-30 14:49:40|||||||||844
1753887030000|2025-07-30 14:50:30|||||||||1486
1753887040000|2025-07-30 14:50:40|||||||||826
1753887090000|2025-07-30 14:51:30|392.7||392.7||392.7||392.7||484
1753887100000|2025-07-30 14:51:40|392.8|392.6|392.8|392.7|392.8|392.7|392.7|392.6|3786
1753887150000|2025-07-30 14:52:30|||||||||3099
1753887290000|2025-07-30 14:54:50|392.9||392.9||392.9||392.9||931
1753887310000|2025-07-30 14:55:10|392.8||392.8||392.8||392.8||0
1753887390000|2025-07-30 14:56:30|392.7|392.5|392.8|392.6|392.8|392.7|392.7|392.5|0
1753887440000|2025-07-30 14:57:20||392.7||392.7||392.7||392.7|1063
1753887500000|2025-07-30 14:58:20|392.9||392.9||392.9||392.9||0
1753887520000|2025-07-30 14:58:40||392.8||392.8||392.8||392.8|3533
1753887550000|2025-07-30 14:59:10||392.7||392.7||392.7||392.7|0
1753887570000|2025-07-30 14:59:30||392.8||392.8||392.8||392.8|1140
1753887720000|2025-07-30 15:02:00||392.7||392.8||392.8||392.7|0
1753887730000|2025-07-30 15:02:10|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|3527
1753887740000|2025-07-30 15:02:20|392.8||392.8||392.8||392.8||107
1753887790000|2025-07-30 15:03:10||392.7||392.7||392.7||392.7|0
1753888030000|2025-07-30 15:07:10|392.9|392.8|392.8|392.7|392.9|392.8|392.8|392.7|4924
1753888040000|2025-07-30 15:07:20|||||||||1323
1753888060000|2025-07-30 15:07:40|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|1
1753888100000|2025-07-30 15:08:20|393|392.9|392.9|392.8|393|392.9|392.9|392.8|66
1753888130000|2025-07-30 15:08:50|393||393||393||393||0
1753888140000|2025-07-30 15:09:00|392.9||392.9||392.9||392.9||0
1753888150000|2025-07-30 15:09:10|||||||||1063
1753888300000|2025-07-30 15:11:40|||||||||3436
1753888320000|2025-07-30 15:12:00|393|392.9|393|392.9|393|392.9|393|392.9|2090
1753888370000|2025-07-30 15:12:50|||||||||252
1753888400000|2025-07-30 15:13:20|||||||||852
1753888510000|2025-07-30 15:15:10|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1753888520000|2025-07-30 15:15:20|393|392.9|393|392.8|393|392.9|393|392.8|4272
1753888560000|2025-07-30 15:16:00|392.9|392.9|393|392.9|393|392.9|392.9|392.9|0
1753888570000|2025-07-30 15:16:10|||||||||922
1753888680000|2025-07-30 15:18:00|392.9|392.8|393|392.9|393|392.9|392.9|392.8|3151
1753888760000|2025-07-30 15:19:20|||||||||4458
1753888850000|2025-07-30 15:20:50|393.1|393|393.1|393|393.1|393|393.1|393|0
1753888890000|2025-07-30 15:21:30|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1753888900000|2025-07-30 15:21:40|||||||||100
1753888960000|2025-07-30 15:22:40|393.1|393|393.1|393|393.1|393|393.1|393|0
1753888980000|2025-07-30 15:23:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1753888990000|2025-07-30 15:23:10||393||393||393||393|0
1753889000000|2025-07-30 15:23:20|393.1|393.1|393.2|393.1|393.2|393.1|393.1|393.1|1116
1753889010000|2025-07-30 15:23:30|393.1|393|393.1|393|393.1|393|393.1|393|2687
1753889030000|2025-07-30 15:23:50|||||||||1120
1753889040000|2025-07-30 15:24:00|||||||||491
1753889060000|2025-07-30 15:24:20|||||||||2678
1753889070000|2025-07-30 15:24:30|||||||||56
1753889100000|2025-07-30 15:25:00|||||||||150
1753889110000|2025-07-30 15:25:10|393|392.9|393|392.9|393|392.9|393|392.9|4673
1753889120000|2025-07-30 15:25:20|393.1|393|393.1|393|393.1|393|393.1|393|631
1753889150000|2025-07-30 15:25:50|||||||||50
1753889250000|2025-07-30 15:27:30|||||||||990
1753889300000|2025-07-30 15:28:20|393|392.9|393|392.9|393|392.9|393|392.9|136
1753889310000|2025-07-30 15:28:30|393.1|393|393.1|393|393.1|393|393.1|393|0
1753889360000|2025-07-30 15:29:20|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|180
1753889370000|2025-07-30 15:29:30||393||393||393||393|3947
1753889380000|2025-07-30 15:29:40|393.1||393.2||393.2||393.1||2525
1753889390000|2025-07-30 15:29:50|393.1||393.1||393.1||393.1||2
1753945200000|2025-07-31 07:00:00|394.3|393.7|393.8|393.3|394.3|393.7|393.8|393.2|0
1753945210000|2025-07-31 07:00:10|393.7|393.1|393.7|393.2|393.7|393.2|393.7|393.1|0
1753945220000|2025-07-31 07:00:20||393.3||393.3||393.3||393.3|0
1753945240000|2025-07-31 07:00:40|393.6||393.6||393.6||393.6||0
1753945260000|2025-07-31 07:01:00|393.4|393.1|393.5|393.1|393.5|393.1|393.4|393.1|1383
1753945310000|2025-07-31 07:01:50||393.2||393.2||393.2||393.2|0
1753945320000|2025-07-31 07:02:00|393|392.8|393.3|393|393.3|393|392.8|392.6|1461
1753945340000|2025-07-31 07:02:20||392.9||392.9||392.9||392.9|0
1753945350000|2025-07-31 07:02:30|393.2|393|393.2|393|393.2|393|393.2|393|0
1753945370000|2025-07-31 07:02:50|393.3||393.3||393.3||393.3||0
1753945380000|2025-07-31 07:03:00||393.1||393||393.1||393|0
1753945400000|2025-07-31 07:03:20|393.2|392.8|393|392.8|393.2|392.8|393|392.8|34
1753945410000|2025-07-31 07:03:30||392.7||392.7||392.8||392.7|0
1753945430000|2025-07-31 07:03:50|393.1|392.8|393.2|393.1|393.2|393.1|393.1|392.8|0
1753945440000|2025-07-31 07:04:00|393.3|392.9|393.2|392.9|393.3|392.9|393.2|392.9|991
1753945470000|2025-07-31 07:04:30|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|0
1753945500000|2025-07-31 07:05:00|392.8|392.6|392.7|392.5|392.8|392.6|392.7|392.5|60
1753945510000|2025-07-31 07:05:10|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|74
1753945540000|2025-07-31 07:05:40|392.7|392.5|392.8|392.5|392.8|392.5|392.7|392.4|1400
1753945590000|2025-07-31 07:06:30|392.7|392.2|392.4|392.2|392.7|392.2|392.4|392.2|1689
1753945600000|2025-07-31 07:06:40|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|0
1753945610000|2025-07-31 07:06:50|392.4|392.2|392.4|392.1|392.4|392.2|392.4|392.1|500
1753945620000|2025-07-31 07:07:00|392.3|392.2|392.4|392.2|392.4|392.2|392.3|392.2|0
1753945660000|2025-07-31 07:07:40|392.3||392.3||392.3||392.3||0
1753945670000|2025-07-31 07:07:50||392||392||392||392|150
1753945700000|2025-07-31 07:08:20|392.2||392.2||392.2||392.2||0
1753945720000|2025-07-31 07:08:40|392.1|392.1|392.1|391.9|392.2|392.1|392.1|391.9|56
1753945730000|2025-07-31 07:08:50|392.2|392|392.2|392|392.2|392|392.2|392|28
1753945760000|2025-07-31 07:09:20|392.3|392.1|392.4|392.2|392.4|392.3|392.2|392|1963
1753945770000|2025-07-31 07:09:30|392.3|392.1|392.2|392.1|392.3|392.1|392.2|392.1|248
1753945780000|2025-07-31 07:09:40|392.3||392.2||392.3||392.2||0
1753945790000|2025-07-31 07:09:50||392||392||392||392|7
1753945800000|2025-07-31 07:10:00||392.1||392||392.1||392|1878
1753945830000|2025-07-31 07:10:30|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|1
1753945870000|2025-07-31 07:11:10||392.2||392.1||392.2||392.1|0
1753945890000|2025-07-31 07:11:30|392.2|392.2|392.2|392|392.2|392.2|392.2|392|922
1753945900000|2025-07-31 07:11:40|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|0
1753945910000|2025-07-31 07:11:50|392.3|392|392.3|392.1|392.3|392.1|392.3|392|101
1753945920000|2025-07-31 07:12:00|392.2|392|392.2|392|392.2|392|392.2|392|0
1753945930000|2025-07-31 07:12:10|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|9
1753945970000|2025-07-31 07:12:50|392.4|392.2|392.6|392.5|392.6|392.5|392.4|392.2|40
1753945980000|2025-07-31 07:13:00|392.7|392.6|392.8|392.6|392.8|392.6|392.7|392.6|520
1753946000000|2025-07-31 07:13:20|392.9|392.7|392.9|392.6|392.9|392.7|392.9|392.6|0
1753946010000|2025-07-31 07:13:30|392.6|392.3|392.5|392.3|392.6|392.3|392.5|392.3|1326
1753946040000|2025-07-31 07:14:00|392.6|392.5|392.7|392.5|392.7|392.6|392.6|392.5|389
1753946050000|2025-07-31 07:14:10|||||||||1000
1753946100000|2025-07-31 07:15:00|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|12
1753946130000|2025-07-31 07:15:30|392.9|392.7|392.9|392.6|392.9|392.7|392.9|392.6|374
1753946160000|2025-07-31 07:16:00|392.8||392.8||392.8||392.8||0
1753946170000|2025-07-31 07:16:10|392.6|392.4|392.6|392.3|392.6|392.4|392.6|392.3|0
1753946180000|2025-07-31 07:16:20|392.7|392.4|392.7|392.5|392.7|392.5|392.7|392.4|0
1753946190000|2025-07-31 07:16:30|392.8|392.7|392.8|392.6|392.9|392.8|392.8|392.6|1500
1753946200000|2025-07-31 07:16:40|392.6|392.5|392.6|392.4|392.6|392.5|392.6|392.4|609
1753946210000|2025-07-31 07:16:50|392.7|392.5|392.6|392.5|392.7|392.5|392.6|392.5|0
1753946230000|2025-07-31 07:17:10||392.4||392.4||392.4||392.4|0
1753946240000|2025-07-31 07:17:20|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|0
1753946270000|2025-07-31 07:17:50|392.5|392.4|392.5|392.3|392.5|392.4|392.5|392.3|0
1753946280000|2025-07-31 07:18:00|392.4|392.1|392.3|392.1|392.4|392.1|392.3|392.1|1591
1753946290000|2025-07-31 07:18:10|392.2|392|392.2|392.1|392.2|392.1|392.2|392|235
1753946300000|2025-07-31 07:18:20|392.3|392.2|392.4|392.2|392.4|392.2|392.3|392.2|6
1753946320000|2025-07-31 07:18:40|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|449
1753946330000|2025-07-31 07:18:50||392||392||392||392|0
1753946340000|2025-07-31 07:19:00|392.2||392.2||392.2||392.2||27
1753946350000|2025-07-31 07:19:10|392.1||392.1||392.1||392.1||251
1753946360000|2025-07-31 07:19:20||391.9||391.9||391.9||391.9|294
1753946370000|2025-07-31 07:19:30||392||391.9||392||391.9|0
1753946390000|2025-07-31 07:19:50||392||392||392||392|1400
1753946410000|2025-07-31 07:20:10||391.9||391.9||392||391.9|0
1753946440000|2025-07-31 07:20:40||392||392||392||392|0
1753946450000|2025-07-31 07:20:50|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|7
1753946460000|2025-07-31 07:21:00|392.3|392.2|392.4|392.2|392.4|392.2|392.3|392.2|2253
1753946470000|2025-07-31 07:21:10||392.1||392.1||392.1||392.1|0
1753946520000|2025-07-31 07:22:00||392.2||392.2||392.2||392.2|0
1753946590000|2025-07-31 07:23:10|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|6
1753946600000|2025-07-31 07:23:20|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|35
1753946610000|2025-07-31 07:23:30|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|115
1753946620000|2025-07-31 07:23:40||392.3||392.3||392.3||392.3|0
1753946630000|2025-07-31 07:23:50|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|0
1753946650000|2025-07-31 07:24:10||392.3||392.3||392.3||392.3|0
1753946700000|2025-07-31 07:25:00||392.4||392.5||392.5||392.4|0
1753946720000|2025-07-31 07:25:20|||||||||78
1753946740000|2025-07-31 07:25:40|392.7|392.6|392.7|392.5|392.7|392.6|392.7|392.5|1241
1753946750000|2025-07-31 07:25:50|392.8|392.7|392.8|392.6|392.8|392.7|392.8|392.6|9
1753946790000|2025-07-31 07:26:30||392.5||392.6||392.6||392.5|0
1753946800000|2025-07-31 07:26:40|392.7|392.5|392.8|392.6|392.8|392.6|392.7|392.5|795
1753946820000|2025-07-31 07:27:00|392.7|392.4|392.5|392.4|392.7|392.4|392.5|392.4|153
1753946830000|2025-07-31 07:27:10|392.6||392.6||392.6||392.6||1
1753946850000|2025-07-31 07:27:30|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|0
1753946860000|2025-07-31 07:27:40|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|0
1753946910000|2025-07-31 07:28:30|392.5||392.5||392.5||392.5||0
1753946940000|2025-07-31 07:29:00|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|119
1753947060000|2025-07-31 07:31:00|392.8|392.6|392.8|392.7|392.8|392.7|392.8|392.6|367
1753947080000|2025-07-31 07:31:20|392.9|392.8|392.7|392.5|392.9|392.8|392.7|392.5|1193
1753947120000|2025-07-31 07:32:00|392.8|392.6|393.1|392.9|393.1|392.9|392.8|392.6|43
1753947190000|2025-07-31 07:33:10|||||||||500
1753947200000|2025-07-31 07:33:20|393|392.7|393|392.7|393|392.7|393|392.7|250
1753947210000|2025-07-31 07:33:30||392.8||392.8||392.8||392.8|0
1753947240000|2025-07-31 07:34:00|392.8|392.7|392.7|392.5|392.8|392.7|392.7|392.5|150
1753947290000|2025-07-31 07:34:50|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|592
1753947300000|2025-07-31 07:35:00||392.4||392.3||392.4||392.3|0
1753947310000|2025-07-31 07:35:10|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|1
1753947340000|2025-07-31 07:35:40||392.5||392.5||392.5||392.5|0
1753947350000|2025-07-31 07:35:50||392.4||392.4||392.4||392.4|150
1753947360000|2025-07-31 07:36:00|392.5||392.5||392.5||392.5||0
1753947370000|2025-07-31 07:36:10|392.6||392.6||392.6||392.6||1
1753947400000|2025-07-31 07:36:40|392.5||392.5||392.5||392.5||0
1753947420000|2025-07-31 07:37:00|392.4|392.3|392.4|392.2|392.4|392.3|392.4|392.2|150
1753947430000|2025-07-31 07:37:10|392.3||392.4||392.4||392.3||23
1753947450000|2025-07-31 07:37:30|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|1500
1753947500000|2025-07-31 07:38:20|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|1
1753947540000|2025-07-31 07:39:00|392.3||392.3||392.3||392.3||0
1753947550000|2025-07-31 07:39:10||392.1||392.2||392.2||392.1|1464
1753947570000|2025-07-31 07:39:30|392.4||392.4||392.4||392.4||517
1753947600000|2025-07-31 07:40:00||392.3||392.3||392.3||392.3|0
1753947620000|2025-07-31 07:40:20||392.2||392.2||392.2||392.2|0
1753947660000|2025-07-31 07:41:00||392.3||392.2||392.3||392.2|0
1753947680000|2025-07-31 07:41:20|392.6|392.4|392.7|392.6|392.7|392.6|392.6|392.4|1668
1753947690000|2025-07-31 07:41:30|392.6|392.5|392.6|392.4|392.6|392.5|392.5|392.4|0
1753947700000|2025-07-31 07:41:40|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|42
1753947810000|2025-07-31 07:43:30|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|0
1753947890000|2025-07-31 07:44:50|392.3||392.4||392.4||392.3||0
1753947930000|2025-07-31 07:45:30|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|0
1753948030000|2025-07-31 07:47:10|392.4|392.2|392.3|392.2|392.4|392.2|392.3|392.2|0
1753948040000|2025-07-31 07:47:20|392.4||392.4||392.4||392.4||20
1753948050000|2025-07-31 07:47:30|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1753948060000|2025-07-31 07:47:40|392.6||392.6||392.6||392.6||455
1753948150000|2025-07-31 07:49:10|392.5||392.5||392.5||392.5||0
1753948180000|2025-07-31 07:49:40|392.6||392.5||392.6||392.5||0
1753948190000|2025-07-31 07:49:50|392.6|392.5|392.6|392.4|392.6|392.5|392.6|392.4|0
1753948210000|2025-07-31 07:50:10||392.5||392.5||392.5||392.5|0
1753948220000|2025-07-31 07:50:20|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|427
1753948230000|2025-07-31 07:50:30|392.8||392.8||392.8||392.8||1
1753948260000|2025-07-31 07:51:00||392.7||392.7||392.7||392.7|0
1753948310000|2025-07-31 07:51:50|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|69
1753948320000|2025-07-31 07:52:00|392.8|392.7|392.9|392.7|392.9|392.7|392.8|392.7|293
1753948390000|2025-07-31 07:53:10|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1753948440000|2025-07-31 07:54:00|392.7|392.5|392.6|392.5|392.7|392.5|392.6|392.5|0
1753948450000|2025-07-31 07:54:10||392.4||392.4||392.4||392.4|0
1753948500000|2025-07-31 07:55:00|392.7|392.6|392.6|392.4|392.7|392.6|392.6|392.4|685
1753948510000|2025-07-31 07:55:10|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|130
1753948620000|2025-07-31 07:57:00|392.8|392.6|392.7|392.5|392.8|392.7|392.7|392.5|15
1753948650000|2025-07-31 07:57:30|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|150
1753948680000|2025-07-31 07:58:00|||||||||167
1753948700000|2025-07-31 07:58:20||392.3||392.3||392.3||392.3|15
1753948760000|2025-07-31 07:59:20|392.6|392.4|392.6|392.5|392.6|392.5|392.6|392.4|129
1753948770000|2025-07-31 07:59:30|392.7||392.7||392.7||392.7||1
1753948800000|2025-07-31 08:00:00|392.9|392.6|392.8|392.6|392.9|392.7|392.8|392.6|0
1753948850000|2025-07-31 08:00:50|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|160
1753948930000|2025-07-31 08:02:10|||||||||135
1753948950000|2025-07-31 08:02:30|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|128
1753949100000|2025-07-31 08:05:00|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|0
1753949120000|2025-07-31 08:05:20|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|1423
1753949210000|2025-07-31 08:06:50|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|501
1753949220000|2025-07-31 08:07:00||392.6||392.6||392.6||392.6|0
1753949230000|2025-07-31 08:07:10|392.8||392.8||392.8||392.8||101
1753949270000|2025-07-31 08:07:50|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|147
1753949280000|2025-07-31 08:08:00|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1753949290000|2025-07-31 08:08:10||392.7||392.7||392.7||392.7|0
1753949340000|2025-07-31 08:09:00|392.9||392.9||392.9||392.9||784
1753949350000|2025-07-31 08:09:10||392.8||392.8||392.8||392.8|0
1753949360000|2025-07-31 08:09:20|||||||||20
1753949400000|2025-07-31 08:10:00|393||393||393||393||63
1753949420000|2025-07-31 08:10:20|392.9|392.7|392.8|392.6|392.9|392.7|392.8|392.6|150
1753949430000|2025-07-31 08:10:30|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|484
1753949510000|2025-07-31 08:11:50||392.8||392.8||392.8||392.8|0
1753949520000|2025-07-31 08:12:00||392.7||392.7||392.7||392.7|0
1753949550000|2025-07-31 08:12:30|392.7|392.6|392.6|392.4|392.7|392.6|392.6|392.4|182
1753949580000|2025-07-31 08:13:00|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|0
1753949620000|2025-07-31 08:13:40|392.3|392.2|392.4|392.2|392.4|392.2|392.3|392.2|209
1753949630000|2025-07-31 08:13:50|392.3|392.3|392.4|392.3|392.4|392.3|392.3|392.3|308
1753949640000|2025-07-31 08:14:00|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|1568
1753949680000|2025-07-31 08:14:40|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|175
1753949730000|2025-07-31 08:15:30||392||392.1||392.1||392|0
1753949740000|2025-07-31 08:15:40|392.1|392|392.1|392|392.1|392|392.1|392|1568
1753949770000|2025-07-31 08:16:10|392|391.9|391.9|391.8|392|391.9|391.9|391.7|0
1753949790000|2025-07-31 08:16:30|392|391.9|392|391.9|392|391.9|392|391.9|0
1753949800000|2025-07-31 08:16:40||391.8||391.8||391.8||391.8|186
1753949810000|2025-07-31 08:16:50|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|0
1753949830000|2025-07-31 08:17:10|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|0
1753949840000|2025-07-31 08:17:20|391.9|391.7|391.9|391.8|391.9|391.8|391.9|391.7|439
1753949860000|2025-07-31 08:17:40|392||391.9||392||391.9||605
1753949890000|2025-07-31 08:18:10||391.7||391.7||391.7||391.7|1183
1753949940000|2025-07-31 08:19:00|392|391.8|392|391.9|392|391.9|392|391.8|252
1753949960000|2025-07-31 08:19:20|392.1|392|392.1|392|392.1|392|392.1|392|1
1753949970000|2025-07-31 08:19:30|392.2|392.1|392.2|392|392.2|392.1|392.2|392|5899
1753950150000|2025-07-31 08:22:30||392.1||392.1||392.1||392.1|0
1753950160000|2025-07-31 08:22:40||392||392.1||392.1||392|709
1753950170000|2025-07-31 08:22:50||392||392||392||392|0
1753950190000|2025-07-31 08:23:10|392.1|391.8|392|391.8|392.1|391.8|392|391.8|0
1753950210000|2025-07-31 08:23:30|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|0
1753950220000|2025-07-31 08:23:40|392|391.8|392|391.8|392|391.8|392|391.8|0
1753950250000|2025-07-31 08:24:10||391.9||391.9||391.9||391.9|0
1753950280000|2025-07-31 08:24:40|392.1||392.1||392.1||392.1||125
1753950290000|2025-07-31 08:24:50||392||391.9||392||391.9|0
1753950320000|2025-07-31 08:25:20|392.2|392|392.2|392.1|392.2|392.1|392.2|392|2638
1753950360000|2025-07-31 08:26:00||392||392||392||392|0
1753950480000|2025-07-31 08:28:00|392.3|392.1|392.4|392.2|392.4|392.2|392.3|392.1|986
1753950530000|2025-07-31 08:28:50|392.3||392.3||392.3||392.3||0
1753950550000|2025-07-31 08:29:10|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1753950570000|2025-07-31 08:29:30||392||392||392||392|0
1753950590000|2025-07-31 08:29:50|392.1||392.1||392.1||392.1||0
1753950610000|2025-07-31 08:30:10|392|391.9|392|391.9|392|391.9|392|391.9|251
1753950620000|2025-07-31 08:30:20||391.8||391.8||391.8||391.8|0
1753950650000|2025-07-31 08:30:50||391.9||391.8||391.9||391.8|174
1753950690000|2025-07-31 08:31:30|391.9||391.9||391.9||391.9||0
1753950730000|2025-07-31 08:32:10|392|391.9|392.1|392|392.1|392|392|391.9|1929
1753950820000|2025-07-31 08:33:40|392.2|392.1|392.2|392|392.2|392.1|392.2|392|178
1753950850000|2025-07-31 08:34:10|||||||||136
1753950950000|2025-07-31 08:35:50|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1753950990000|2025-07-31 08:36:30|||||||||10
1753951020000|2025-07-31 08:37:00|||||||||392
1753951040000|2025-07-31 08:37:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|279
1753951050000|2025-07-31 08:37:30||391.6||391.6||391.6||391.6|0
1753951070000|2025-07-31 08:37:50|391.7||391.7||391.7||391.7||94
1753951110000|2025-07-31 08:38:30|391.8||391.8||391.8||391.8||1568
1753951120000|2025-07-31 08:38:40|||||||||500
1753951140000|2025-07-31 08:39:00|391.7||391.7||391.7||391.7||0
1753951160000|2025-07-31 08:39:20|391.8||391.8||391.8||391.8||0
1753951200000|2025-07-31 08:40:00||391.7||391.7||391.7||391.7|0
1753951220000|2025-07-31 08:40:20|391.7|391.6|391.7|391.5|391.7|391.6|391.7|391.5|579
1753951230000|2025-07-31 08:40:30|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|0
1753951280000|2025-07-31 08:41:20|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|1325
1753951300000|2025-07-31 08:41:40||391.6||391.6||391.6||391.6|0
1753951310000|2025-07-31 08:41:50|391.8||391.8||391.8||391.8||0
1753951320000|2025-07-31 08:42:00||391.7||391.7||391.7||391.7|0
1753951340000|2025-07-31 08:42:20|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|0
1753951370000|2025-07-31 08:42:50|||||||||160
1753951390000|2025-07-31 08:43:10|391.6|391.6|391.6|391.5|391.6|391.6|391.6|391.5|743
1753951430000|2025-07-31 08:43:50|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|349
1753951440000|2025-07-31 08:44:00|391.8|391.5|391.7|391.5|391.8|391.5|391.7|391.5|0
1753951450000|2025-07-31 08:44:10|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|681
1753951460000|2025-07-31 08:44:20||391.7||391.6||391.7||391.6|0
1753951490000|2025-07-31 08:44:50|391.7|391.5|391.6|391.5|391.7|391.5|391.6|391.5|625
1753951500000|2025-07-31 08:45:00|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|44
1753951520000|2025-07-31 08:45:20|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|350
1753951540000|2025-07-31 08:45:40|391.7||391.7||391.7||391.7||0
1753951560000|2025-07-31 08:46:00||391.6||391.6||391.6||391.6|0
1753951590000|2025-07-31 08:46:30|||||||||960
1753951640000|2025-07-31 08:47:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|0
1753951650000|2025-07-31 08:47:30|392|391.9|392|391.9|392|391.9|392|391.9|0
1753951670000|2025-07-31 08:47:50|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|1043
1753951680000|2025-07-31 08:48:00|||||||||27
1753951710000|2025-07-31 08:48:30|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|0
1753951720000|2025-07-31 08:48:40|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|1144
1753951730000|2025-07-31 08:48:50|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|0
1753951740000|2025-07-31 08:49:00||391.6||391.6||391.6||391.6|0
1753951750000|2025-07-31 08:49:10||391.7||391.7||391.7||391.7|0
1753951760000|2025-07-31 08:49:20||391.6||391.6||391.6||391.6|0
1753951850000|2025-07-31 08:50:50||391.7||391.6||391.7||391.6|172
1753951870000|2025-07-31 08:51:10|391.7||391.7||391.7||391.7||0
1753951880000|2025-07-31 08:51:20||391.5||391.5||391.5||391.5|0
1753951920000|2025-07-31 08:52:00|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|0
1753951940000|2025-07-31 08:52:20|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|0
1753951980000|2025-07-31 08:53:00|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|1600
1753952010000|2025-07-31 08:53:30|391.5|391.3|391.5|391.4|391.5|391.4|391.5|391.3|0
1753952020000|2025-07-31 08:53:40|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1753952070000|2025-07-31 08:54:30|||||||||176
1753952080000|2025-07-31 08:54:40|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1753952100000|2025-07-31 08:55:00|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|142
1753952350000|2025-07-31 08:59:10|391.5||391.5||391.5||391.5||0
1753952530000|2025-07-31 09:02:10|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|199
1753952550000|2025-07-31 09:02:30|391.7|391.6|391.8|391.6|391.8|391.6|391.7|391.6|2027
1753952560000|2025-07-31 09:02:40||391.7||391.7||391.7||391.7|0
1753952570000|2025-07-31 09:02:50|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1753952590000|2025-07-31 09:03:10|392|391.9|392.1|392|392.1|392|392|391.9|125
1753952610000|2025-07-31 09:03:30|||||||||50
1753952620000|2025-07-31 09:03:40|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|64
1753952640000|2025-07-31 09:04:00|392.3||392.3||392.3||392.3||143
1753952650000|2025-07-31 09:04:10||392.2||392.2||392.2||392.2|0
1753952660000|2025-07-31 09:04:20|||||||||41
1753952700000|2025-07-31 09:05:00||392.1||392.1||392.1||392.1|1531
1753952720000|2025-07-31 09:05:20|392.1|391.9|392.1|392|392.1|392|392.1|391.9|0
1753952730000|2025-07-31 09:05:30||391.9||392||392||391.9|0
1753952740000|2025-07-31 09:05:40|392.2|392.1|392.2|392|392.2|392.1|392.2|392|1539
1753952760000|2025-07-31 09:06:00|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|342
1753952780000|2025-07-31 09:06:20|||||||||210
1753952790000|2025-07-31 09:06:30|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|106
1753952820000|2025-07-31 09:07:00|||||||||1065
1753952850000|2025-07-31 09:07:30|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|1
1753952890000|2025-07-31 09:08:10|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|1
1753952910000|2025-07-31 09:08:30|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|484
1753952960000|2025-07-31 09:09:20|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|0
1753953020000|2025-07-31 09:10:20|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|0
1753953040000|2025-07-31 09:10:40|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|1643
1753953070000|2025-07-31 09:11:10|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|0
1753953090000|2025-07-31 09:11:30|392||392||392||392||0
1753953110000|2025-07-31 09:11:50|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|693
1753953160000|2025-07-31 09:12:40||391.7||391.7||391.7||391.7|0
1753953190000|2025-07-31 09:13:10|391.8||391.9||391.9||391.8||0
1753953220000|2025-07-31 09:13:40|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|0
1753953240000|2025-07-31 09:14:00|||||||||1095
1753953310000|2025-07-31 09:15:10|391.7||391.8||391.8||391.7||487
1753953350000|2025-07-31 09:15:50|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|0
1753953380000|2025-07-31 09:16:20||391.8||391.7||391.8||391.7|242
1753953460000|2025-07-31 09:17:40|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|1045
1753953480000|2025-07-31 09:18:00||391.5||391.5||391.5||391.5|48
1753953530000|2025-07-31 09:18:50|391.8|391.6|391.8|391.7|391.8|391.7|391.8|391.6|87
1753953550000|2025-07-31 09:19:10|391.7|391.6|391.8|391.6|391.8|391.6|391.7|391.6|1618
1753953570000|2025-07-31 09:19:30|391.7||391.7||391.8||391.7||0
1753953580000|2025-07-31 09:19:40||391.5||391.5||391.5||391.5|150
1753953650000|2025-07-31 09:20:50|391.5|391.4|391.5|391.3|391.5|391.4|391.5|391.3|0
1753953690000|2025-07-31 09:21:30|391.4||391.4||391.4||391.4||0
1753953730000|2025-07-31 09:22:10|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|0
1753953780000|2025-07-31 09:23:00|391.2|391.1|391.2|391|391.2|391.1|391.2|391|1200
1753953790000|2025-07-31 09:23:10|391.3|391.1|391.3|391.2|391.3|391.2|391.3|391.1|567
1753953870000|2025-07-31 09:24:30|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|1469
1753953890000|2025-07-31 09:24:50||391.2||391.2||391.2||391.2|0
1753953990000|2025-07-31 09:26:30|391.6|391.3|391.6|391.5|391.6|391.5|391.6|391.3|128
1753954000000|2025-07-31 09:26:40|391.5|391.4|391.5|391.3|391.5|391.4|391.5|391.3|1620
1753954050000|2025-07-31 09:27:30|391.4|391.2|391.3|391.2|391.4|391.3|391.3|391.2|983
1753954090000|2025-07-31 09:28:10||391.1||391.1||391.1||391.1|0
1753954160000|2025-07-31 09:29:20|391.2||391.2||391.2||391.2||0
1753954170000|2025-07-31 09:29:30|||||||||786
1753954220000|2025-07-31 09:30:20|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|0
1753954250000|2025-07-31 09:30:50|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1753954270000|2025-07-31 09:31:10|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|830
1753954290000|2025-07-31 09:31:30|391.3|391|391.2|391.1|391.3|391.1|391.2|391|1414
1753954330000|2025-07-31 09:32:10|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|250
1753954360000|2025-07-31 09:32:40|391.4||391.4||391.4||391.4||0
1753954370000|2025-07-31 09:32:50|||||||||3565
1753954390000|2025-07-31 09:33:10|391.5|391.3|391.5|391.4|391.5|391.4|391.5|391.3|260
1753954400000|2025-07-31 09:33:20|||||||||465
1753954440000|2025-07-31 09:34:00||391.3||391.3||391.3||391.3|0
1753954500000|2025-07-31 09:35:00|391.4||391.4||391.4||391.4||500
1753954520000|2025-07-31 09:35:20|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1753954550000|2025-07-31 09:35:50|391.4|391.3|391.3|391.2|391.4|391.3|391.3|391.2|1982
1753954600000|2025-07-31 09:36:40|||||||||924
1753954620000|2025-07-31 09:37:00|391.2|391|391.2|391.1|391.2|391.1|391.2|391|229
1753954630000|2025-07-31 09:37:10|391.3||391.3||391.3||391.3||278
1753954660000|2025-07-31 09:37:40||391.2||391.2||391.2||391.2|985
1753954670000|2025-07-31 09:37:50|391.4|391.3|391.3|391.2|391.4|391.3|391.3|391.2|1752
1753954680000|2025-07-31 09:38:00||391.1||391.1||391.1||391.1|0
1753954710000|2025-07-31 09:38:30||391.2||391.2||391.2||391.2|0
1753954730000|2025-07-31 09:38:50||391.1||391.1||391.1||391.1|0
1753954740000|2025-07-31 09:39:00|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|0
1753954780000|2025-07-31 09:39:40|391.3||391.3||391.3||391.3||0
1753954810000|2025-07-31 09:40:10|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|462
1753954820000|2025-07-31 09:40:20||391.2||391.2||391.2||391.2|0
1753954840000|2025-07-31 09:40:40|391.5|391.3|391.5|391.4|391.5|391.4|391.5|391.3|0
1753954870000|2025-07-31 09:41:10|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|1236
1753954920000|2025-07-31 09:42:00|391.7||391.7||391.7||391.7||139
1753955040000|2025-07-31 09:44:00||391.6||391.6||391.6||391.6|426
1753955090000|2025-07-31 09:44:50|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|5000
1753955100000|2025-07-31 09:45:00|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|1262
1753955120000|2025-07-31 09:45:20|391.6|391.4|391.6|391.4|391.6|391.5|391.6|391.4|120
1753955150000|2025-07-31 09:45:50||391.5||391.5||391.5||391.5|0
1753955170000|2025-07-31 09:46:10|391.5|391.4|391.4|391.2|391.5|391.4|391.4|391.2|150
1753955240000|2025-07-31 09:47:20|391.3||391.3||391.3||391.3||0
1753955300000|2025-07-31 09:48:20|391.4|391.3|391.4|391.2|391.4|391.3|391.4|391.2|0
1753955310000|2025-07-31 09:48:30|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|745
1753955330000|2025-07-31 09:48:50||391.4||391.4||391.4||391.4|250
1753955400000|2025-07-31 09:50:00|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|3
1753955430000|2025-07-31 09:50:30|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|1437
1753955440000|2025-07-31 09:50:40|391.6||391.6||391.6||391.6||0
1753955460000|2025-07-31 09:51:00|||||||||800
1753955470000|2025-07-31 09:51:10|391.5||391.5||391.5||391.5||0
1753955600000|2025-07-31 09:53:20|391.6||391.5||391.6||391.5||0
1753955630000|2025-07-31 09:53:50|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|1789
1753955640000|2025-07-31 09:54:00|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|441
1753955650000|2025-07-31 09:54:10|391.6|391.5|391.7|391.5|391.7|391.5|391.6|391.5|0
1753955760000|2025-07-31 09:56:00|391.6||391.6||391.6||391.6||458
1753955890000|2025-07-31 09:58:10|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1753955940000|2025-07-31 09:59:00|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.4|2591
1753955950000|2025-07-31 09:59:10|391.7|391.4|391.6|391.5|391.7|391.5|391.6|391.4|580
1753955960000|2025-07-31 09:59:20||391.4||391.4||391.4||391.4|0
1753956000000|2025-07-31 10:00:00||391.5||391.4||391.5||391.4|427
1753956010000|2025-07-31 10:00:10|391.7|391.5|391.7|391.6|391.7|391.6|391.7|391.5|0
1753956020000|2025-07-31 10:00:20|391.8||391.8||391.8||391.8||1837
1753956120000|2025-07-31 10:02:00||391.7||391.7||391.7||391.7|0
1753956130000|2025-07-31 10:02:10||391.6||391.6||391.6||391.6|0
1753956200000|2025-07-31 10:03:20||391.7||391.7||391.7||391.7|0
1753956230000|2025-07-31 10:03:50||391.6||391.6||391.6||391.6|0
1753956310000|2025-07-31 10:05:10|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|0
1753956340000|2025-07-31 10:05:40|391.5||391.5||391.5||391.5||0
1753956350000|2025-07-31 10:05:50|391.6||391.6||391.6||391.6||566
1753956360000|2025-07-31 10:06:00|391.5||391.5||391.6||391.5||0
1753956400000|2025-07-31 10:06:40|||||||||350
1753956410000|2025-07-31 10:06:50|391.6||391.6||391.6||391.6||258
1753956470000|2025-07-31 10:07:50|391.5|391.2|391.4|391.2|391.5|391.2|391.4|391.2|1
1753956490000|2025-07-31 10:08:10|391.5|391.3|391.5|391.4|391.5|391.4|391.5|391.3|499
1753956510000|2025-07-31 10:08:30|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|486
1753956520000|2025-07-31 10:08:40|391.8||391.8||391.8||391.8||44
1753956530000|2025-07-31 10:08:50|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|2341
1753956560000|2025-07-31 10:09:20|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|743
1753956570000|2025-07-31 10:09:30||391.5||391.4||391.5||391.4|153
1753956590000|2025-07-31 10:09:50||391.5||391.5||391.5||391.5|775
1753956620000|2025-07-31 10:10:20|391.7||391.7||391.7||391.7||1038
1753956670000|2025-07-31 10:11:10|391.6|391.4|391.6|391.4|391.6|391.4|391.5|391.4|1666
1753956680000|2025-07-31 10:11:20|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|0
1753956730000|2025-07-31 10:12:10|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1753956780000|2025-07-31 10:13:00|391.7||391.7||391.7||391.7||43
1753956840000|2025-07-31 10:14:00|391.6||391.6||391.6||391.6||26
1753956850000|2025-07-31 10:14:10|391.7||391.7||391.7||391.7||303
1753956880000|2025-07-31 10:14:40|391.6||391.6||391.6||391.6||0
1753956890000|2025-07-31 10:14:50|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|1185
1753956940000|2025-07-31 10:15:40|391.3|391.2|391.4|391.2|391.4|391.2|391.3|391.2|398
1753956950000|2025-07-31 10:15:50|391.3||391.3||391.4||391.3||0
1753956960000|2025-07-31 10:16:00|391.4||391.3||391.4||391.3||0
1753956980000|2025-07-31 10:16:20|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|1357
1753957000000|2025-07-31 10:16:40|391.3|391.2|391.4|391.2|391.4|391.2|391.3|391.2|0
1753957010000|2025-07-31 10:16:50|391.3||391.4||391.4||391.3||2008
1753957060000|2025-07-31 10:17:40|391.3||391.3||391.3||391.3||0
1753957070000|2025-07-31 10:17:50|||||||||795
1753957080000|2025-07-31 10:18:00|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|119
1753957170000|2025-07-31 10:19:30|391.3||391.3||391.3||391.3||0
1753957180000|2025-07-31 10:19:40|391.4|391.3|391.4|391.2|391.4|391.3|391.4|391.2|5296
1753957300000|2025-07-31 10:21:40||391.3||391.2||391.3||391.2|0
1753957470000|2025-07-31 10:24:30|391.3||391.3||391.3||391.3||0
1753957480000|2025-07-31 10:24:40|||||||||173
1753957500000|2025-07-31 10:25:00|391.4||391.4||391.4||391.4||1616
1753957570000|2025-07-31 10:26:10||391.3||391.3||391.3||391.3|0
1753957580000|2025-07-31 10:26:20|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1753957600000|2025-07-31 10:26:40|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|1398
1753957620000|2025-07-31 10:27:00||391.3||391.3||391.3||391.3|0
1753957660000|2025-07-31 10:27:40||391.2||391.2||391.2||391.2|2874
1753957710000|2025-07-31 10:28:30|||||||||35
1753957760000|2025-07-31 10:29:20|391.3||391.3||391.3||391.3||0
1753957780000|2025-07-31 10:29:40|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1753957840000|2025-07-31 10:30:40|||||||||158
1753957910000|2025-07-31 10:31:50|391.3||391.3||391.3||391.3||170
1753957920000|2025-07-31 10:32:00|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|0
1753957970000|2025-07-31 10:32:50|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|0
1753958000000|2025-07-31 10:33:20|391.2||391.2||391.2||391.2||2874
1753958090000|2025-07-31 10:34:50|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|41
1753958240000|2025-07-31 10:37:20||391.1||391.1||391.1||391.1|841
1753958280000|2025-07-31 10:38:00|391.4|391.2|391.5|391.4|391.5|391.4|391.4|391.2|428
1753958290000|2025-07-31 10:38:10|391.6|391.3|391.5|391.3|391.6|391.3|391.5|391.3|625
1753958380000|2025-07-31 10:39:40|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|0
1753958430000|2025-07-31 10:40:30||391.2||391.1||391.2||391.1|1486
1753958500000|2025-07-31 10:41:40||391.2||391.2||391.2||391.2|0
1753958600000|2025-07-31 10:43:20|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|29
1753958680000|2025-07-31 10:44:40|391.5||391.5||391.5||391.5||56
1753958800000|2025-07-31 10:46:40|391.4||391.4||391.4||391.4||0
1753958940000|2025-07-31 10:49:00|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|953
1753959000000|2025-07-31 10:50:00|||||||||58
1753959020000|2025-07-31 10:50:20|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|1192
1753959040000|2025-07-31 10:50:40|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|1439
1753959080000|2025-07-31 10:51:20|391.4||391.4||391.4||391.4||0
1753959100000|2025-07-31 10:51:40||391.3||391.3||391.3||391.3|838
1753959120000|2025-07-31 10:52:00|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1753959150000|2025-07-31 10:52:30||391.3||391.3||391.3||391.3|70
1753959250000|2025-07-31 10:54:10|391.4||391.4||391.4||391.4||0
1753959310000|2025-07-31 10:55:10|391.5||391.5||391.5||391.5||453
1753959380000|2025-07-31 10:56:20|391.4||391.5||391.5||391.4||1742
1753959610000|2025-07-31 11:00:10|391.4|391.2|391.4|391.3|391.4|391.3|391.3|391.1|1480
1753959620000|2025-07-31 11:00:20||391.2||391.2||391.2||391.2|0
1753959770000|2025-07-31 11:02:50|391.3||391.3||391.3||391.3||0
1753959780000|2025-07-31 11:03:00|||||||||926
1753959820000|2025-07-31 11:03:40|||||||||23
1753959840000|2025-07-31 11:04:00|391.4|391.3|391.5|391.4|391.5|391.4|391.4|391.3|848
1753959870000|2025-07-31 11:04:30||391.3||391.3||391.3||391.3|1582
1753959900000|2025-07-31 11:05:00|391.4||391.4||391.4||391.4||0
1753959920000|2025-07-31 11:05:20|||||||||200
1753959930000|2025-07-31 11:05:30|||||||||116
1753959940000|2025-07-31 11:05:40|||||||||191
1753959970000|2025-07-31 11:06:10|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|841
1753960090000|2025-07-31 11:08:10|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1753960120000|2025-07-31 11:08:40|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|195
1753960130000|2025-07-31 11:08:50||391.1||391.1||391.1||391.1|0
1753960140000|2025-07-31 11:09:00||391.2||391.2||391.2||391.2|0
1753960150000|2025-07-31 11:09:10|391.4||391.4||391.4||391.4||2155
1753960200000|2025-07-31 11:10:00|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|343
1753960210000|2025-07-31 11:10:10||391.3||391.3||391.3||391.3|0
1753960240000|2025-07-31 11:10:40|391.6|391.5|391.7|391.5|391.7|391.5|391.6|391.5|0
1753960250000|2025-07-31 11:10:50|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|0
1753960290000|2025-07-31 11:11:30|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|0
1753960320000|2025-07-31 11:12:00||391.4||391.4||391.4||391.4|838
1753960340000|2025-07-31 11:12:20|391.6||391.6||391.6||391.6||0
1753960350000|2025-07-31 11:12:30||391.5||391.5||391.5||391.5|0
1753960360000|2025-07-31 11:12:40||391.4||391.4||391.4||391.4|0
1753960480000|2025-07-31 11:14:40|391.4|391.3|391.5|391.3|391.5|391.3|391.4|391.3|0
1753960550000|2025-07-31 11:15:50|391.4||391.4||391.4||391.4||0
1753960570000|2025-07-31 11:16:10|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|851
1753960710000|2025-07-31 11:18:30|391.4||391.4||391.4||391.4||0
1753960760000|2025-07-31 11:19:20|391.3|391.1|391.2|391.1|391.3|391.1|391.2|391.1|172
1753960840000|2025-07-31 11:20:40|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|0
1753960900000|2025-07-31 11:21:40|391.4||391.3||391.4||391.3||36
1753961170000|2025-07-31 11:26:10|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|1080
1753961270000|2025-07-31 11:27:50|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|62
1753961300000|2025-07-31 11:28:20|||||||||768
1753961410000|2025-07-31 11:30:10|391.4||391.4||391.4||391.4||1044
1753961420000|2025-07-31 11:30:20|391.5|391.3|391.5|391.3|391.5|391.3|391.4|391.3|430
1753961430000|2025-07-31 11:30:30|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|0
1753961440000|2025-07-31 11:30:40||391.3||391.3||391.3||391.3|0
1753961490000|2025-07-31 11:31:30||391.2||391.2||391.2||391.2|0
1753961590000|2025-07-31 11:33:10||391.3||391.3||391.3||391.3|0
1753961670000|2025-07-31 11:34:30||391.2||391.3||391.3||391.2|998
1753961700000|2025-07-31 11:35:00|||||||||348
1753961710000|2025-07-31 11:35:10|||||||||500
1753961720000|2025-07-31 11:35:20|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|544
1753961750000|2025-07-31 11:35:50|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|649
1753961770000|2025-07-31 11:36:10|391.5||391.5||391.5||391.5||0
1753961860000|2025-07-31 11:37:40||391.4||391.4||391.4||391.4|0
1753961890000|2025-07-31 11:38:10|391.6||391.6||391.6||391.6||112
1753961970000|2025-07-31 11:39:30||391.5||391.5||391.5||391.5|0
1753962030000|2025-07-31 11:40:30|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1753962150000|2025-07-31 11:42:30|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|375
1753962210000|2025-07-31 11:43:30|391.5|391.4|391.5|391.3|391.5|391.4|391.5|391.3|1053
1753962270000|2025-07-31 11:44:30||391.4||391.4||391.4||391.4|0
1753962310000|2025-07-31 11:45:10|391.6||391.6||391.6||391.6||141
1753962330000|2025-07-31 11:45:30|391.5||391.5||391.5||391.5||0
1753962350000|2025-07-31 11:45:50|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|867
1753962370000|2025-07-31 11:46:10|391.5|391.4|391.6|391.4|391.6|391.4|391.5|391.4|1363
1753962480000|2025-07-31 11:48:00|391.7|391.5|391.7|391.5|391.7|391.6|391.7|391.5|914
1753962500000|2025-07-31 11:48:20||391.6||391.6||391.6||391.6|0
1753962600000|2025-07-31 11:50:00||391.5||391.5||391.5||391.5|2021
1753962750000|2025-07-31 11:52:30|391.6||391.6||391.6||391.6||0
1753963030000|2025-07-31 11:57:10|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|418
1753963070000|2025-07-31 11:57:50|391.6|391.5|391.7|391.6|391.7|391.6|391.6|391.5|1
1753963090000|2025-07-31 11:58:10||391.5||391.5||391.5||391.5|172
1753963220000|2025-07-31 12:00:20|391.6||391.6||391.6||391.6||0
1753963280000|2025-07-31 12:01:20|||||||||550
1753963320000|2025-07-31 12:02:00|391.7||391.7||391.7||391.7||153
1753963400000|2025-07-31 12:03:20||391.6||391.6||391.6||391.6|0
1753963410000|2025-07-31 12:03:30|391.8||391.7||391.8||391.7||1793
1753963420000|2025-07-31 12:03:40|391.8|391.7|391.9|391.8|391.9|391.8|391.8|391.7|892
1753963520000|2025-07-31 12:05:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1719
1753963550000|2025-07-31 12:05:50|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|9
1753963560000|2025-07-31 12:06:00|391.8||391.8||391.8||391.8||1020
1753963570000|2025-07-31 12:06:10||391.7||391.7||391.7||391.7|0
1753963590000|2025-07-31 12:06:30|391.9||391.9||391.9||391.9||139
1753963600000|2025-07-31 12:06:40||391.8||391.8||391.8||391.8|0
1753963630000|2025-07-31 12:07:10||391.7||391.7||391.7||391.7|1954
1753963660000|2025-07-31 12:07:40|391.8||391.8||391.8||391.8||0
1753963670000|2025-07-31 12:07:50||391.6||391.6||391.6||391.6|505
1753963770000|2025-07-31 12:09:30|391.7||391.7||391.7||391.7||100
1753963810000|2025-07-31 12:10:10|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1461
1753963830000|2025-07-31 12:10:30|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|132
1753963850000|2025-07-31 12:10:50||391.7||391.7||391.7||391.7|0
1753963930000|2025-07-31 12:12:10||391.8||391.8||391.8||391.8|0
1753963950000|2025-07-31 12:12:30||391.7||391.7||391.7||391.7|0
1753963990000|2025-07-31 12:13:10|391.8||391.8||391.8||391.8||0
1753964000000|2025-07-31 12:13:20||391.6||391.6||391.6||391.6|577
1753964050000|2025-07-31 12:14:10|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|91
1753964090000|2025-07-31 12:14:50||391.6||391.6||391.6||391.6|0
1753964120000|2025-07-31 12:15:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|90
1753964140000|2025-07-31 12:15:40|391.9||391.9||391.9||391.9||83
1753964150000|2025-07-31 12:15:50||391.8||391.8||391.8||391.8|2500
1753964230000|2025-07-31 12:17:10|392|391.9|391.9|391.8|392|391.9|391.9|391.8|154
1753964240000|2025-07-31 12:17:20|392||392||392||392||0
1753964280000|2025-07-31 12:18:00|392.1|391.9|392.1|392|392.1|392|392.1|391.9|2021
1753964370000|2025-07-31 12:19:30|||||||||270
1753964390000|2025-07-31 12:19:50|||||||||256
1753964410000|2025-07-31 12:20:10|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|27
1753964440000|2025-07-31 12:20:40|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|95
1753964570000|2025-07-31 12:22:50|392.2|392.1|392.2|392.1|392.2|392.2|392.2|392.1|374
1753964660000|2025-07-31 12:24:20||392||392.1||392.1||392|26
1753964670000|2025-07-31 12:24:30||392||392||392||392|0
1753964700000|2025-07-31 12:25:00||392.1||392.1||392.1||392.1|0
1753964720000|2025-07-31 12:25:20|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|1119
1753964730000|2025-07-31 12:25:30||392.1||392.1||392.1||392.1|50
1753964800000|2025-07-31 12:26:40|392.1|392|392.1|392|392.1|392|392.1|392|1572
1753965000000|2025-07-31 12:30:00||391.9||392||392||391.9|799
1753965010000|2025-07-31 12:30:10|392.2||392.2||392.2||392.2||1
1753965040000|2025-07-31 12:30:40|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|1168
1753965060000|2025-07-31 12:31:00|392.2|392|392.2|392|392.2|392|392.2|392|0
1753965120000|2025-07-31 12:32:00|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|2021
1753965180000|2025-07-31 12:33:00|392|391.8|391.9|391.7|392|391.8|391.9|391.7|1549
1753965190000|2025-07-31 12:33:10|392|391.8|392|391.8|392|391.8|392|391.8|844
1753965300000|2025-07-31 12:35:00|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|46
1753965310000|2025-07-31 12:35:10|391.8||391.8||391.8||391.8||0
1753965380000|2025-07-31 12:36:20|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1753965390000|2025-07-31 12:36:30|391.8||391.8||391.8||391.8||127
1753965440000|2025-07-31 12:37:20|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|0
1753965490000|2025-07-31 12:38:10|391.6||391.6||391.6||391.6||0
1753965500000|2025-07-31 12:38:20|||||||||413
1753965570000|2025-07-31 12:39:30|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1753965580000|2025-07-31 12:39:40|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|164
1753965600000|2025-07-31 12:40:00|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|1
1753965610000|2025-07-31 12:40:10|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|575
1753965620000|2025-07-31 12:40:20|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1753965630000|2025-07-31 12:40:30|392|391.9|392|391.8|392|391.9|391.9|391.8|726
1753965680000|2025-07-31 12:41:20|391.9||391.9||391.9||391.9||0
1753965720000|2025-07-31 12:42:00|391.8|391.7|391.9|391.7|391.9|391.7|391.8|391.7|925
1753965740000|2025-07-31 12:42:20|391.8||391.8||391.8||391.8||0
1753965820000|2025-07-31 12:43:40|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1753965860000|2025-07-31 12:44:20|391.8||391.8||391.8||391.8||0
1753965910000|2025-07-31 12:45:10||391.7||391.7||391.7||391.7|2500
1753965920000|2025-07-31 12:45:20|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|395
1753965960000|2025-07-31 12:46:00|||||||||227
1753965990000|2025-07-31 12:46:30||391.5||391.5||391.5||391.5|1333
1753966000000|2025-07-31 12:46:40||391.6||391.5||391.6||391.5|0
1753966080000|2025-07-31 12:48:00||391.6||391.6||391.6||391.6|0
1753966180000|2025-07-31 12:49:40|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|223
1753966190000|2025-07-31 12:49:50|391.9|391.8|392|391.8|392|391.8|391.9|391.8|425
1753966200000|2025-07-31 12:50:00|391.9|391.7|391.8|391.6|391.9|391.7|391.7|391.6|150
1753966280000|2025-07-31 12:51:20|391.7||391.7||391.7||391.7||0
1753966410000|2025-07-31 12:53:30|391.6|391.5|391.6|391.4|391.6|391.5|391.6|391.4|1357
1753966440000|2025-07-31 12:54:00||391.5||391.5||391.5||391.5|0
1753966490000|2025-07-31 12:54:50||391.4||391.4||391.4||391.4|228
1753966780000|2025-07-31 12:59:40|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|1608
1753966800000|2025-07-31 13:00:00|391.4||391.5||391.5||391.4||798
1753966870000|2025-07-31 13:01:10|391.6|391.4|391.7|391.5|391.7|391.5|391.6|391.4|1383
1753966890000|2025-07-31 13:01:30|391.6|391.4|391.5|391.4|391.6|391.4|391.5|391.4|53
1753966900000|2025-07-31 13:01:40||391.3||391.3||391.3||391.3|0
1753967050000|2025-07-31 13:04:10|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|1501
1753967070000|2025-07-31 13:04:30||391.3||391.3||391.3||391.3|0
1753967130000|2025-07-31 13:05:30|391.5|391.4|391.6|391.4|391.6|391.4|391.5|391.4|1411
1753967140000|2025-07-31 13:05:40|391.5|391.5|391.5|391.4|391.5|391.5|391.5|391.4|66
1753967150000|2025-07-31 13:05:50||391.3||391.3||391.3||391.3|0
1753967220000|2025-07-31 13:07:00||391.4||391.4||391.4||391.4|0
1753967290000|2025-07-31 13:08:10||391.3||391.4||391.4||391.3|1344
1753967300000|2025-07-31 13:08:20|391.6||391.5||391.6||391.5||0
1753967310000|2025-07-31 13:08:30|391.6||391.5||391.6||391.5||0
1753967320000|2025-07-31 13:08:40|391.6||391.6||391.6||391.6||0
1753967340000|2025-07-31 13:09:00|391.5||391.5||391.5||391.5||0
1753967360000|2025-07-31 13:09:20||391.3||391.3||391.3||391.3|0
1753967370000|2025-07-31 13:09:30|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|554
1753967400000|2025-07-31 13:10:00|391.7|391.5|391.7|391.6|391.7|391.6|391.7|391.5|28
1753967420000|2025-07-31 13:10:20|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|152
1753967430000|2025-07-31 13:10:30|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1753967460000|2025-07-31 13:11:00||391.3||391.3||391.3||391.3|2998
1753967550000|2025-07-31 13:12:30||391.4||391.4||391.4||391.4|0
1753967660000|2025-07-31 13:14:20|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|995
1753967670000|2025-07-31 13:14:30|391.3|391.2|391.4|391.2|391.4|391.2|391.3|391.2|0
1753967700000|2025-07-31 13:15:00|391.3||391.3||391.3||391.3||0
1753967720000|2025-07-31 13:15:20|||||||||222
1753967730000|2025-07-31 13:15:30|391.4||391.4||391.4||391.4||0
1753967800000|2025-07-31 13:16:40||391.3||391.3||391.3||391.3|0
1753967810000|2025-07-31 13:16:50|391.5||391.5||391.5||391.5||417
1753967870000|2025-07-31 13:17:50|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|0
1753967910000|2025-07-31 13:18:30|391.3||391.4||391.4||391.3||77
1753967930000|2025-07-31 13:18:50|391.2|391|391.2|391|391.2|391|391.2|391|2021
1753968020000|2025-07-31 13:20:20||391.1||391.1||391.1||391.1|0
1753968040000|2025-07-31 13:20:40||391||391||391||391|103
1753968100000|2025-07-31 13:21:40|391.1||391.1||391.1||391.1||0
1753968120000|2025-07-31 13:22:00|||||||||515
1753968150000|2025-07-31 13:22:30|391.2||391.2||391.2||391.2||627
1753968230000|2025-07-31 13:23:50|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|1836
1753968280000|2025-07-31 13:24:40|||||||||12
1753968320000|2025-07-31 13:25:20|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|0
1753968340000|2025-07-31 13:25:40|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.7|1135
1753968360000|2025-07-31 13:26:00|391|390.9|391|390.9|391|390.9|391|390.9|1472
1753968370000|2025-07-31 13:26:10|||||||||2963
1753968380000|2025-07-31 13:26:20|391.1||391.1||391.1||391.1||0
1753968400000|2025-07-31 13:26:40|391||391||391||391||0
1753968420000|2025-07-31 13:27:00|391.1|391|391.1|391|391.1|391|391.1|391|0
1753968430000|2025-07-31 13:27:10|391.2||391.2||391.2||391.2||0
1753968500000|2025-07-31 13:28:20|391.1||391.1||391.1||391.1||0
1753968570000|2025-07-31 13:29:30|391|390.9|391|390.9|391|390.9|391|390.9|803
1753968600000|2025-07-31 13:30:00|391.1|391|391.1|391|391.1|391|391.1|391|743
1753968610000|2025-07-31 13:30:10||390.9||390.9||390.9||390.9|8484
1753968630000|2025-07-31 13:30:30||391||391||391||391|0
1753968640000|2025-07-31 13:30:40|390.9|390.9|390.9|390.8|390.9|390.9|390.9|390.8|150
1753968650000|2025-07-31 13:30:50|391|390.9|391.1|390.9|391.1|390.9|391|390.9|2469
1753968660000|2025-07-31 13:31:00|391.3|391.2|391.3|391.2|391.4|391.2|391.3|391.2|3713
1753968680000|2025-07-31 13:31:20|391.1|391|391|390.9|391.1|391|391|390.9|0
1753968690000|2025-07-31 13:31:30|391.1|391|391.2|391.1|391.2|391.1|391.1|391|3697
1753968700000|2025-07-31 13:31:40|391.3|391.2|391.3|391.1|391.3|391.2|391.2|391.1|479
1753968720000|2025-07-31 13:32:00|391.4|391.3|391.6|391.4|391.6|391.4|391.4|391.3|2531
1753968730000|2025-07-31 13:32:10|391.5|391.3|391.4|391.3|391.5|391.3|391.4|391.3|1688
1753968740000|2025-07-31 13:32:20|391.5||391.5||391.5||391.5||0
1753968750000|2025-07-31 13:32:30|391.3|391.2|391.3|391.1|391.3|391.2|391.3|391.1|150
1753968770000|2025-07-31 13:32:50|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|968
1753968780000|2025-07-31 13:33:00|391.5|391.3|391.6|391.5|391.6|391.5|391.5|391.3|2629
1753968790000|2025-07-31 13:33:10|391.5|391.4|391.5|391.3|391.5|391.4|391.5|391.3|1765
1753968820000|2025-07-31 13:33:40|391.4||391.4||391.4||391.4||0
1753968830000|2025-07-31 13:33:50||391.2||391.2||391.2||391.2|31
1753968840000|2025-07-31 13:34:00|391.3|391.3|391.3|391.2|391.3|391.3|391.3|391.2|904
1753968850000|2025-07-31 13:34:10|||||||||102
1753968880000|2025-07-31 13:34:40||391.1||391.1||391.1||391.1|894
1753968900000|2025-07-31 13:35:00|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|504
1753968910000|2025-07-31 13:35:10||391.2||391.2||391.2||391.2|86
1753968930000|2025-07-31 13:35:30|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|30
1753968940000|2025-07-31 13:35:40|||||||||2821
1753968990000|2025-07-31 13:36:30|391.6|391.5|391.5|391.3|391.6|391.5|391.5|391.3|2909
1753969000000|2025-07-31 13:36:40|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|226
1753969020000|2025-07-31 13:37:00|391.5|391.3|391.5|391.3|391.5|391.4|391.5|391.3|0
1753969030000|2025-07-31 13:37:10||391.4||391.4||391.4||391.4|0
1753969040000|2025-07-31 13:37:20|391.6||391.6||391.6||391.6||29
1753969060000|2025-07-31 13:37:40|391.5|391.5|391.6|391.5|391.6|391.5|391.5|391.5|0
1753969080000|2025-07-31 13:38:00||391.4||391.4||391.4||391.4|0
1753969100000|2025-07-31 13:38:20|391.5|391.5|391.6|391.5|391.6|391.5|391.5|391.5|450
1753969110000|2025-07-31 13:38:30|391.5|391.4|391.6|391.4|391.6|391.4|391.5|391.4|1739
1753969150000|2025-07-31 13:39:10|391.5||391.5||391.5||391.5||0
1753969160000|2025-07-31 13:39:20|391.6||391.6||391.6||391.6||0
1753969200000|2025-07-31 13:40:00|391.5||391.5||391.5||391.5||0
1753969240000|2025-07-31 13:40:40||391.3||391.3||391.3||391.3|62
1753969250000|2025-07-31 13:40:50||391.4||391.4||391.4||391.4|2
1753969260000|2025-07-31 13:41:00|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|806
1753969270000|2025-07-31 13:41:10|||||||||1
1753969300000|2025-07-31 13:41:40||391.2||391.2||391.2||391.2|2
1753969320000|2025-07-31 13:42:00|391.3||391.3||391.3||391.3||0
1753969340000|2025-07-31 13:42:20||391.1||391.1||391.1||391.1|1991
1753969350000|2025-07-31 13:42:30|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|371
1753969400000|2025-07-31 13:43:20|391||391||391||391||0
1753969420000|2025-07-31 13:43:40|391.1||391.1||391.1||391.1||154
1753969480000|2025-07-31 13:44:40|391||391||391||391||0
1753969530000|2025-07-31 13:45:30|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|0
1753969570000|2025-07-31 13:46:10|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|278
1753969580000|2025-07-31 13:46:20|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|170
1753969590000|2025-07-31 13:46:30|391||391||391||391||0
1753969600000|2025-07-31 13:46:40|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|0
1753969620000|2025-07-31 13:47:00|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|1232
1753969680000|2025-07-31 13:48:00|390.7|390.5|390.4|390.2|390.7|390.5|390.4|390.2|2287
1753969700000|2025-07-31 13:48:20|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|1216
1753969760000|2025-07-31 13:49:20||390.4||390.4||390.4||390.4|0
1753969770000|2025-07-31 13:49:30|390.6||390.6||390.6||390.6||1972
1753969780000|2025-07-31 13:49:40|390.5||390.6||390.6||390.5||698
1753969800000|2025-07-31 13:50:00|390.4|390.2|390.4|390.3|390.5|390.4|390.4|390.2|2850
1753969820000|2025-07-31 13:50:20||390.2||390.2||390.2||390.2|0
1753969840000|2025-07-31 13:50:40|390.3||390.3||390.3||390.3||0
1753969850000|2025-07-31 13:50:50||390.1||390.1||390.1||390.1|385
1753969860000|2025-07-31 13:51:00||390.2||390.2||390.2||390.2|2142
1753969880000|2025-07-31 13:51:20|||||||||748
1753969890000|2025-07-31 13:51:30||390.1||390.1||390.1||390.1|0
1753969950000|2025-07-31 13:52:30||390.2||390.2||390.2||390.2|0
1753969960000|2025-07-31 13:52:40|||||||||50
1753969970000|2025-07-31 13:52:50||390.1||390.1||390.1||390.1|832
1753969990000|2025-07-31 13:53:10|||||||||14
1753970000000|2025-07-31 13:53:20|390.4|390.2|390.4|390.3|390.4|390.3|390.4|390.1|947
1753970040000|2025-07-31 13:54:00|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|0
1753970070000|2025-07-31 13:54:30|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1753970100000|2025-07-31 13:55:00|390.5|390.4|390.5|390.4|390.5|390.4|390.4|390.4|838
1753970110000|2025-07-31 13:55:10|||||||||379
1753970120000|2025-07-31 13:55:20|390.6||390.6||390.6||390.6||0
1753970140000|2025-07-31 13:55:40|390.5||390.5||390.5||390.5||0
1753970160000|2025-07-31 13:56:00|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|88
1753970170000|2025-07-31 13:56:10|390.5||390.5||390.5||390.5||196
1753970190000|2025-07-31 13:56:30||390.4||390.4||390.4||390.3|0
1753970200000|2025-07-31 13:56:40||390.3||390.4||390.4||390.3|0
1753970220000|2025-07-31 13:57:00|390.6|390.5|390.6|390.4|390.6|390.5|390.6|390.4|189
1753970320000|2025-07-31 13:58:40||390.5||390.5||390.5||390.5|108
1753970360000|2025-07-31 13:59:20|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|0
1753970370000|2025-07-31 13:59:30|||||||||1649
1753970380000|2025-07-31 13:59:40||390.3||390.3||390.3||390.3|503
1753970390000|2025-07-31 13:59:50|390.4|390.4|390.5|390.3|390.5|390.4|390.4|390.3|1492
1753970420000|2025-07-31 14:00:20|390.4|390.4|390.4|390.3|390.4|390.4|390.4|390.3|288
1753970460000|2025-07-31 14:01:00|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|956
1753970490000|2025-07-31 14:01:30|||||||||85
1753970510000|2025-07-31 14:01:50|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|0
1753970520000|2025-07-31 14:02:00|||||||||57
1753970550000|2025-07-31 14:02:30|390.3||390.3||390.3||390.3||1264
1753970590000|2025-07-31 14:03:10|390.4|390.2|390.4|390.3|390.4|390.3|390.4|390.2|369
1753970600000|2025-07-31 14:03:20|390.3|390.2|390.4|390.2|390.4|390.2|390.3|390.2|0
1753970620000|2025-07-31 14:03:40|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|0
1753970650000|2025-07-31 14:04:10|390.2|390|390.1|390|390.2|390|390.1|390|314
1753970660000|2025-07-31 14:04:20|390.2||390.2||390.2||390.2||749
1753970680000|2025-07-31 14:04:40||390.1||390.1||390.1||390.1|0
1753970700000|2025-07-31 14:05:00|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|5043
1753970710000|2025-07-31 14:05:10|390.4||390.4||390.4||390.4||83
1753970730000|2025-07-31 14:05:30||390.3||390.3||390.3||390.3|0
1753970750000|2025-07-31 14:05:50||390.2||390.2||390.2||390.2|0
1753970760000|2025-07-31 14:06:00||390.3||390.2||390.3||390.2|0
1753970780000|2025-07-31 14:06:20|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|1758
1753970800000|2025-07-31 14:06:40||390.4||390.3||390.4||390.3|0
1753970840000|2025-07-31 14:07:20||390.4||390.3||390.4||390.3|0
1753970860000|2025-07-31 14:07:40||390.4||390.4||390.4||390.4|0
1753970880000|2025-07-31 14:08:00||390.3||390.3||390.3||390.3|0
1753970950000|2025-07-31 14:09:10|390.4||390.4||390.4||390.4||12
1753971010000|2025-07-31 14:10:10|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|150
1753971020000|2025-07-31 14:10:20|||||||||1189
1753971030000|2025-07-31 14:10:30|390.4||390.3||390.4||390.3||91
1753971050000|2025-07-31 14:10:50|390.2|390.1|390.1|390|390.2|390.1|390.1|390|1659
1753971060000|2025-07-31 14:11:00|390.2||390.2||390.2||390.2||282
1753971100000|2025-07-31 14:11:40|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|0
1753971120000|2025-07-31 14:12:00|390.4||390.4||390.4||390.4||1822
1753971160000|2025-07-31 14:12:40|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|3
1753971170000|2025-07-31 14:12:50|390.3|390.2|390.3|390.1|390.3|390.2|390.3|390.1|0
1753971220000|2025-07-31 14:13:40|390.2|390.2|390.2|390.1|390.2|390.2|390.2|390.1|0
1753971230000|2025-07-31 14:13:50|||||||||100
1753971240000|2025-07-31 14:14:00|390.1|390|390.2|390|390.2|390.1|390.1|390|0
1753971300000|2025-07-31 14:15:00|390|389.9|390|389.9|390|389.9|390|389.9|105
1753971310000|2025-07-31 14:15:10|390.1|390|390|389.9|390.1|390|390|389.9|81
1753971320000|2025-07-31 14:15:20|||||||||382
1753971360000|2025-07-31 14:16:00|390.1||390.1||390.1||390.1||177
1753971390000|2025-07-31 14:16:30||390||390||390||390|0
1753971420000|2025-07-31 14:17:00|390.2||390.2||390.2||390.2||64
1753971440000|2025-07-31 14:17:20|390.1||390.1||390.1||390.1||0
1753971480000|2025-07-31 14:18:00|390|389.9|390|389.9|390|389.9|390|389.9|0
1753971520000|2025-07-31 14:18:40|||||||||2096
1753971530000|2025-07-31 14:18:50|||||||||3479
1753971550000|2025-07-31 14:19:10|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|0
1753971570000|2025-07-31 14:19:30|390|389.9|390.1|390|390.1|390|390|389.9|679
1753971580000|2025-07-31 14:19:40|390.2||390.2||390.2||390.2||0
1753971600000|2025-07-31 14:20:00||390.1||390.1||390.1||390.1|1426
1753971610000|2025-07-31 14:20:10|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|897
1753971620000|2025-07-31 14:20:20|390.4||390.4||390.4||390.4||743
1753971660000|2025-07-31 14:21:00|390.3||390.3||390.3||390.3||0
1753971670000|2025-07-31 14:21:10||390.1||390.1||390.1||390.1|5143
1753971680000|2025-07-31 14:21:20|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|2198
1753971710000|2025-07-31 14:21:50|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|0
1753971720000|2025-07-31 14:22:00|390.4|390.3|390.4|390.2|390.4|390.3|390.4|390.2|0
1753971730000|2025-07-31 14:22:10|390.3||390.3||390.3||390.3||0
1753971750000|2025-07-31 14:22:30|390.2|390.1|390.1|390|390.2|390.1|390.1|390|1678
1753971780000|2025-07-31 14:23:00|390.2|390.1|390.4|390.3|390.4|390.3|390.2|390|0
1753971790000|2025-07-31 14:23:10||390.2||390.2||390.2||390.2|507
1753971840000|2025-07-31 14:24:00|390.3||390.3||390.3||390.3||0
1753971880000|2025-07-31 14:24:40|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|702
1753971900000|2025-07-31 14:25:00|390.1|390|390.1|390|390.1|390|390.1|390|0
1753971930000|2025-07-31 14:25:30|390|389.9|390|389.9|390|389.9|390|389.9|85
1753972000000|2025-07-31 14:26:40|390.1|390|390.1|390|390.1|390|390.1|390|933
1753972020000|2025-07-31 14:27:00|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|534
1753972060000|2025-07-31 14:27:40|||||||||170
1753972080000|2025-07-31 14:28:00||390||390||390||390|150
1753972090000|2025-07-31 14:28:10||390.1||390.1||390.1||390.1|0
1753972120000|2025-07-31 14:28:40|||||||||3479
1753972140000|2025-07-31 14:29:00|390.3|390.2|390.3|390.1|390.3|390.2|390.3|390.1|2340
1753972200000|2025-07-31 14:30:00|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|1476
1753972210000|2025-07-31 14:30:10|||||||||3479
1753972230000|2025-07-31 14:30:30|390.5||390.5||390.5||390.5||0
1753972260000|2025-07-31 14:31:00|390.6|390.4|390.6|390.5|390.6|390.5|390.6|390.4|225
1753972300000|2025-07-31 14:31:40|||||||||3479
1753972320000|2025-07-31 14:32:00|390.7||390.7||390.7||390.7||0
1753972330000|2025-07-31 14:32:10||390.6||390.6||390.6||390.6|0
1753972390000|2025-07-31 14:33:10||390.5||390.5||390.5||390.5|0
1753972400000|2025-07-31 14:33:20|390.6|390.6|390.7|390.5|390.7|390.6|390.6|390.5|3403
1753972430000|2025-07-31 14:33:50|||||||||59
1753972460000|2025-07-31 14:34:20|390.6||390.6||390.6||390.6||0
1753972520000|2025-07-31 14:35:20|390.7|390.6|390.8|390.7|390.8|390.7|390.7|390.6|4744
1753972550000|2025-07-31 14:35:50||390.6||390.6||390.6||390.6|3403
1753972560000|2025-07-31 14:36:00|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|247
1753972620000|2025-07-31 14:37:00|||||||||100
1753972640000|2025-07-31 14:37:20|391|390.9|391|390.8|391|390.9|391|390.8|0
1753972660000|2025-07-31 14:37:40|391.1|390.9|391.1|391|391.1|391|391.1|390.9|1370
1753972710000|2025-07-31 14:38:30|||||||||5300
1753972740000|2025-07-31 14:39:00|||||||||5000
1753972760000|2025-07-31 14:39:20|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|1178
1753972770000|2025-07-31 14:39:30|391.1|391|391.1|391|391.1|391|391.1|391|1192
1753972780000|2025-07-31 14:39:40|391.2||391.2||391.2||391.2||1624
1753972810000|2025-07-31 14:40:10|391.1||391.1||391.1||391.1||0
1753972860000|2025-07-31 14:41:00|391|390.9|391|390.9|391|390.9|391|390.9|0
1753972880000|2025-07-31 14:41:20|391.1|391|391.1|391|391.1|391|391.1|391|726
1753972910000|2025-07-31 14:41:50||390.9||390.9||390.9||390.9|0
1753972940000|2025-07-31 14:42:20|391||391||391||391||0
1753972990000|2025-07-31 14:43:10|391.1|391|391.1|391|391.1|391|391.1|391|302
1753973050000|2025-07-31 14:44:10|391|390.9|391|390.9|391|390.9|391|390.9|140
1753973070000|2025-07-31 14:44:30||390.8||390.8||390.8||390.8|357
1753973090000|2025-07-31 14:44:50|390.9|390.9|391|390.9|391|390.9|390.9|390.9|582
1753973130000|2025-07-31 14:45:30||390.8||390.8||390.8||390.8|619
1753973170000|2025-07-31 14:46:10|390.9||390.9||390.9||390.9||0
1753973190000|2025-07-31 14:46:30|391|390.9|391|390.8|391|390.9|391|390.8|0
1753973210000|2025-07-31 14:46:50|390.9||390.9||390.9||390.9||0
1753973220000|2025-07-31 14:47:00|391||391||391||391||0
1753973230000|2025-07-31 14:47:10|390.9|390.6|390.8|390.7|391|390.7|390.7|390.6|3848
1753973240000|2025-07-31 14:47:20|390.9||390.9||390.9||390.9||3479
1753973260000|2025-07-31 14:47:40||390.8||390.8||390.8||390.8|1059
1753973270000|2025-07-31 14:47:50||390.7||390.7||390.7||390.7|731
1753973280000|2025-07-31 14:48:00|390.8||390.8||390.8||390.8||0
1753973300000|2025-07-31 14:48:20|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|16
1753973340000|2025-07-31 14:49:00|391|390.9|391|390.9|391|390.9|391|390.9|30
1753973350000|2025-07-31 14:49:10|391.1||391.1||391.1||391.1||468
1753973390000|2025-07-31 14:49:50|391|390.8|390.9|390.8|391|390.8|390.9|390.8|1115
1753973400000|2025-07-31 14:50:00|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|45
1753973420000|2025-07-31 14:50:20|||||||||958
1753973430000|2025-07-31 14:50:30|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|0
1753973480000|2025-07-31 14:51:20|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|1153
1753973520000|2025-07-31 14:52:00|||||||||1020
1753973530000|2025-07-31 14:52:10|391|390.9|391|390.9|391|390.9|391|390.9|128
1753973580000|2025-07-31 14:53:00|391.1||391.1||391.1||391.1||362
1753973600000|2025-07-31 14:53:20||391||391||391||391|664
1753973640000|2025-07-31 14:54:00|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|31
1753973670000|2025-07-31 14:54:30|391.3||391.3||391.3||391.3||1486
1753973690000|2025-07-31 14:54:50|391.2||391.2||391.2||391.2||0
1753973700000|2025-07-31 14:55:00|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|2556
1753973720000|2025-07-31 14:55:20|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1753973750000|2025-07-31 14:55:50|391.1|391|391.1|391|391.1|391|391.1|391|0
1753973760000|2025-07-31 14:56:00|391|390.9|391|390.9|391|390.9|391|390.9|404
1753973820000|2025-07-31 14:57:00|||||||||2141
1753973830000|2025-07-31 14:57:10|||||||||341
1753973850000|2025-07-31 14:57:30|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|2484
1753973900000|2025-07-31 14:58:20|391|390.9|391|390.8|391|390.9|391|390.8|25
1753973910000|2025-07-31 14:58:30||390.9||390.8||390.9||390.8|0
1753973950000|2025-07-31 14:59:10|390.9|390.9|390.9|390.8|390.9|390.9|390.9|390.8|1970
1753973970000|2025-07-31 14:59:30|391|390.9|391|390.8|391|390.9|391|390.8|3349
1753974090000|2025-07-31 15:01:30|390.9||390.9||390.9||390.9||0
1753974120000|2025-07-31 15:02:00|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|0
1753974130000|2025-07-31 15:02:10|||||||||4970
1753974190000|2025-07-31 15:03:10|390.9||390.9||390.9||390.8||2325
1753974200000|2025-07-31 15:03:20||390.8||390.8||390.8||390.8|696
1753974220000|2025-07-31 15:03:40|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|467
1753974230000|2025-07-31 15:03:50|390.9||390.9||390.9||390.9||1435
1753974250000|2025-07-31 15:04:10||390.8||390.8||390.8||390.8|0
1753974260000|2025-07-31 15:04:20|391|390.9|391|390.9|391|390.9|391|390.9|1240
1753974280000|2025-07-31 15:04:40||390.8||390.8||390.8||390.8|120
1753974300000|2025-07-31 15:05:00|391.1|390.9|391.1|391|391.1|391|391.1|390.9|0
1753974350000|2025-07-31 15:05:50|||||||||1609
1753974360000|2025-07-31 15:06:00|||||||||163
1753974370000|2025-07-31 15:06:10|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|1861
1753974380000|2025-07-31 15:06:20|||||||||75
1753974420000|2025-07-31 15:07:00|391.3||391.3||391.3||391.3||0
1753974430000|2025-07-31 15:07:10||391.2||391.2||391.2||391.2|0
1753974460000|2025-07-31 15:07:40|391.4||391.4||391.4||391.4||261
1753974470000|2025-07-31 15:07:50||391.3||391.3||391.3||391.3|0
1753974480000|2025-07-31 15:08:00|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|939
1753974490000|2025-07-31 15:08:10|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|2096
1753974500000|2025-07-31 15:08:20|391.7|391.6|391.7|391.5|391.7|391.6|391.7|391.5|1526
1753974510000|2025-07-31 15:08:30||391.6||391.6||391.6||391.6|0
1753974550000|2025-07-31 15:09:10|391.8|391.7|391.7|391.6|391.8|391.7|391.7|391.6|973
1753974600000|2025-07-31 15:10:00|||||||||300
1753974610000|2025-07-31 15:10:10|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|928
1753974620000|2025-07-31 15:10:20|391.4|391.3|391.5|391.3|391.5|391.3|391.4|391.3|2192
1753974650000|2025-07-31 15:10:50|391.4||391.4||391.4||391.4||0
1753974660000|2025-07-31 15:11:00|||||||||582
1753974670000|2025-07-31 15:11:10|391.5|391.4|391.6|391.4|391.6|391.5|391.5|391.3|5562
1753974680000|2025-07-31 15:11:20|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|1065
1753974710000|2025-07-31 15:11:50|391.4||391.4||391.4||391.4||0
1753974720000|2025-07-31 15:12:00|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.3|1368
1753974730000|2025-07-31 15:12:10|391.4|391.3|391.5|391.3|391.5|391.3|391.4|391.3|625
1753974760000|2025-07-31 15:12:40|391.4||391.4||391.4||391.4||0
1753974770000|2025-07-31 15:12:50|391.5||391.4||391.5||391.4||0
1753974780000|2025-07-31 15:13:00|391.5||391.5||391.5||391.5||621
1753974810000|2025-07-31 15:13:30|391.4||391.4||391.4||391.4||0
1753974840000|2025-07-31 15:14:00|||||||||621
1753974850000|2025-07-31 15:14:10|391.5|391.4|391.5|391.3|391.5|391.4|391.5|391.3|0
1753974880000|2025-07-31 15:14:40||391.4||391.4||391.4||391.4|0
1753974910000|2025-07-31 15:15:10|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1753974920000|2025-07-31 15:15:20|||||||||745
1753974940000|2025-07-31 15:15:40|||||||||1034
1753975080000|2025-07-31 15:18:00|391.5|391.4|391.4|391.3|391.5|391.4|391.4|391.3|201
1753975140000|2025-07-31 15:19:00||391.2||391.2||391.2||391.2|0
1753975150000|2025-07-31 15:19:10||391.3||391.3||391.3||391.3|0
1753975170000|2025-07-31 15:19:30||391.2||391.2||391.2||391.2|0
1753975180000|2025-07-31 15:19:40|391.3||391.3||391.3||391.3||0
1753975190000|2025-07-31 15:19:50||391.1||391.1||391.1||391.1|0
1753975200000|2025-07-31 15:20:00||391.2||391.2||391.2||391.2|0
1753975220000|2025-07-31 15:20:20|||||||||852
1753975230000|2025-07-31 15:20:30|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1753975260000|2025-07-31 15:21:00|||||||||3479
1753975300000|2025-07-31 15:21:40|391.3|391.2|391.4|391.2|391.4|391.2|391.3|391.2|6895
1753975310000|2025-07-31 15:21:50|391.3||391.3||391.3||391.3||228
1753975330000|2025-07-31 15:22:10|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|684
1753975340000|2025-07-31 15:22:20|391.3||391.3||391.3||391.3||1462
1753975400000|2025-07-31 15:23:20|391.2|391|391.2|391|391.2|391|391.1|391|1442
1753975430000|2025-07-31 15:23:50|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|4358
1753975460000|2025-07-31 15:24:20|391.2||391.2||391.2||391.2||0
1753975480000|2025-07-31 15:24:40||391||391||391||391|0
1753975500000|2025-07-31 15:25:00||391.1||391.1||391.1||391.1|0
1753975570000|2025-07-31 15:26:10|||||||||1845
1753975580000|2025-07-31 15:26:20|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|3994
1753975590000|2025-07-31 15:26:30|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|284
1753975610000|2025-07-31 15:26:50|391.3|391.2|391.3|391.1|391.3|391.2|391.3|391.1|2000
1753975650000|2025-07-31 15:27:30|391.2||391.2||391.2||391.2||900
1753975660000|2025-07-31 15:27:40|391.3||391.3||391.3||391.3||1806
1753975680000|2025-07-31 15:28:00||391.2||391.2||391.2||391.2|0
1753975700000|2025-07-31 15:28:20||391.1||391.2||391.2||391.1|3815
1753975720000|2025-07-31 15:28:40|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1753975740000|2025-07-31 15:29:00|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.1|33
1753975760000|2025-07-31 15:29:20||391.1||391.2||391.2||391.1|1055
1753975770000|2025-07-31 15:29:30||391.1||391.2||391.2||391.1|1939
1753975780000|2025-07-31 15:29:40|||||||||169
1753975790000|2025-07-31 15:29:50||391.1||391.1||391.1||391.1|6166
1754031600000|2025-08-01 07:00:00|392.8|392.1|392.7|392.2|392.8|392.2|392.7|392.1|735
1754031610000|2025-08-01 07:00:10||392.3||392.3||392.3||392.3|262
1754031620000|2025-08-01 07:00:20|392.8|392.4|392.8|392.4|392.8|392.4|392.8|392.4|0
1754031630000|2025-08-01 07:00:30|392.6|392.5|392.7|392.4|392.7|392.5|392.6|392.4|754
1754031640000|2025-08-01 07:00:40||392.5||392.5||392.5||392.5|0
1754031660000|2025-08-01 07:01:00||392.4||392.5||392.5||392.4|30
1754031670000|2025-08-01 07:01:10|392.9|392.6|392.9|392.6|392.9|392.6|392.9|392.6|0
1754031680000|2025-08-01 07:01:20|392.7|392.3|392.7|392.3|392.7|392.3|392.7|392.3|0
1754031690000|2025-08-01 07:01:30|392.4|392|392.5|392.1|392.5|392.1|392.4|392|274
1754031700000|2025-08-01 07:01:40|392.1|391.7|391.5|391.1|392.1|391.7|391.5|391.1|2534
1754031710000|2025-08-01 07:01:50|391.4|391.3|391.7|391.4|391.7|391.4|391.4|391.3|0
1754031720000|2025-08-01 07:02:00|392|391.7|392.2|392|392.2|392|392|391.7|517
1754031740000|2025-08-01 07:02:20|392.4|392.1|392.3|391.9|392.4|392.1|392.3|391.9|405
1754031750000|2025-08-01 07:02:30|392.4|392|392.3|392|392.4|392|392.3|392|588
1754031780000|2025-08-01 07:03:00|392.2|391.8|392.3|392.1|392.3|392.1|392|391.8|118
1754031790000|2025-08-01 07:03:10|392.4|392|392|391.8|392.4|392|391.9|391.7|1747
1754031800000|2025-08-01 07:03:20|392.1|391.9|392.2|392|392.2|392|392.1|391.9|0
1754031810000|2025-08-01 07:03:30|392.1|391.8|391.9|391.8|392.1|391.8|391.9|391.8|40
1754031820000|2025-08-01 07:03:40|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|71
1754031830000|2025-08-01 07:03:50||391.4||391.4||391.5||391.4|0
1754031840000|2025-08-01 07:04:00|391.8|391.7|391.8|391.5|391.9|391.7|391.8|391.5|832
1754031860000|2025-08-01 07:04:20|391.7|391.4|391.5|391.3|391.7|391.4|391.5|391.3|832
1754031870000|2025-08-01 07:04:30|391.4|391.2|391.4|391.1|391.4|391.2|391.4|391.1|0
1754031890000|2025-08-01 07:04:50|391.5||391.5||391.5||391.5||0
1754031900000|2025-08-01 07:05:00|391.3|391|391.3|391.1|391.3|391.1|391.2|391|114
1754031910000|2025-08-01 07:05:10|391.2|391|391.4|391.1|391.4|391.1|391.2|391|0
1754031920000|2025-08-01 07:05:20||391.2||391.1||391.2||391.1|2000
1754031940000|2025-08-01 07:05:40|391.5|391.2|391.5|391.2|391.5|391.2|391.5|391.2|300
1754031950000|2025-08-01 07:05:50|391.4|391.3|391.5|391.3|391.5|391.3|391.4|391.3|685
1754031960000|2025-08-01 07:06:00|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|1472
1754032000000|2025-08-01 07:06:40|||||||||251
1754032010000|2025-08-01 07:06:50|391.8|391.6|391.9|391.8|392|391.8|391.8|391.6|2198
1754032020000|2025-08-01 07:07:00|392||391.9||392||391.9||0
1754032030000|2025-08-01 07:07:10||391.7||391.7||391.7||391.7|0
1754032040000|2025-08-01 07:07:20|391.8||391.8||391.8||391.8||0
1754032050000|2025-08-01 07:07:30|392|391.9|392|391.8|392|391.9|392|391.8|925
1754032060000|2025-08-01 07:07:40|391.9|391.9|391.9|391.8|391.9|391.9|391.9|391.8|74
1754032070000|2025-08-01 07:07:50|392||392||392||392||0
1754032080000|2025-08-01 07:08:00|391.9||392||392||391.9||0
1754032110000|2025-08-01 07:08:30|392.3|392.1|392.5|392.2|392.5|392.2|392.3|392.1|0
1754032120000|2025-08-01 07:08:40||392.3||392.3||392.3||392.3|0
1754032150000|2025-08-01 07:09:10|392.6|392.2|392.5|392.2|392.6|392.2|392.5|392.2|0
1754032160000|2025-08-01 07:09:20||392.3||392.3||392.3||392.3|250
1754032170000|2025-08-01 07:09:30|392.4|392.2|392.3|392.2|392.4|392.2|392.3|392.2|539
1754032180000|2025-08-01 07:09:40|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|40
1754032200000|2025-08-01 07:10:00|392.4|392.3|392.4|392.2|392.5|392.3|392.4|392.2|479
1754032230000|2025-08-01 07:10:30|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|0
1754032250000|2025-08-01 07:10:50|392.3|392.2|392.3|392.1|392.3|392.2|392.2|392.1|147
1754032270000|2025-08-01 07:11:10||392.2||392.2||392.2||392.2|3473
1754032300000|2025-08-01 07:11:40||392.1||392.1||392.1||392.1|1404
1754032310000|2025-08-01 07:11:50||392.2||392.2||392.2||392.2|0
1754032320000|2025-08-01 07:12:00|392.4||392.4||392.4||392.4||1090
1754032330000|2025-08-01 07:12:10|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|2
1754032370000|2025-08-01 07:12:50|392.4|392.2|392.2|391.9|392.4|392.2|392.2|391.9|0
1754032390000|2025-08-01 07:13:10|392.1||392.1||392.1||392.1||0
1754032400000|2025-08-01 07:13:20|391.9|391.8|391.8|391.6|391.9|391.8|391.8|391.6|1140
1754032430000|2025-08-01 07:13:50|392|391.8|392|391.8|392|391.8|392|391.8|0
1754032450000|2025-08-01 07:14:10|391.9||392||392||391.9||0
1754032500000|2025-08-01 07:15:00|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|1500
1754032530000|2025-08-01 07:15:30|391.9|391.8|391.7|391.5|391.9|391.8|391.7|391.5|2891
1754032580000|2025-08-01 07:16:20|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|443
1754032630000|2025-08-01 07:17:10||391.7||391.7||391.7||391.7|0
1754032640000|2025-08-01 07:17:20|391.9||391.9||391.9||391.9||456
1754032680000|2025-08-01 07:18:00|391.6|391.5|391.7|391.5|391.7|391.6|391.6|391.5|100
1754032690000|2025-08-01 07:18:10|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|700
1754032710000|2025-08-01 07:18:30|391.7||391.7||391.7||391.7||0
1754032730000|2025-08-01 07:18:50||391.5||391.5||391.5||391.5|0
1754032750000|2025-08-01 07:19:10|391.6|391.6|391.6|391.5|391.6|391.6|391.6|391.5|0
1754032760000|2025-08-01 07:19:20|391.7||391.7||391.7||391.7||0
1754032770000|2025-08-01 07:19:30|||||||||1404
1754032810000|2025-08-01 07:20:10|391.8|391.6|391.7|391.5|391.8|391.6|391.7|391.5|875
1754032820000|2025-08-01 07:20:20||391.6||391.6||391.6||391.6|1404
1754032830000|2025-08-01 07:20:30|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|1462
1754032850000|2025-08-01 07:20:50|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|1151
1754032860000|2025-08-01 07:21:00|||||||||213
1754032870000|2025-08-01 07:21:10|391.3|391.2|391.4|391.1|391.4|391.2|391.3|391.1|1404
1754032880000|2025-08-01 07:21:20||391.2||391.2||391.2||391.2|0
1754032890000|2025-08-01 07:21:30|391.5|391.3|391.5|391.4|391.5|391.4|391.5|391.3|0
1754032900000|2025-08-01 07:21:40||391.3||391.3||391.3||391.3|0
1754032920000|2025-08-01 07:22:00|391.6|391.4|391.6|391.5|391.6|391.5|391.6|391.4|0
1754032930000|2025-08-01 07:22:10||391.4||391.4||391.4||391.4|0
1754032950000|2025-08-01 07:22:30|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1754032960000|2025-08-01 07:22:40|391.6|391.5|391.7|391.5|391.7|391.5|391.6|391.5|34
1754032990000|2025-08-01 07:23:10|391.8||391.8||391.8||391.8||0
1754033000000|2025-08-01 07:23:20|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|669
1754033020000|2025-08-01 07:23:40|392|391.8|392|391.8|392|391.9|392|391.8|1060
1754033030000|2025-08-01 07:23:50||391.9||391.9||391.9||391.9|1552
1754033040000|2025-08-01 07:24:00||391.8||391.8||391.8||391.8|0
1754033050000|2025-08-01 07:24:10|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|500
1754033060000|2025-08-01 07:24:20|392.2|392.1|392.3|392.1|392.3|392.1|392.2|392.1|0
1754033080000|2025-08-01 07:24:40|392.4|392.2|392.2|392.1|392.4|392.2|392.2|392.1|143
1754033090000|2025-08-01 07:24:50|392.3||392.3||392.3||392.3||0
1754033120000|2025-08-01 07:25:20||392.2||392.2||392.2||392.2|0
1754033130000|2025-08-01 07:25:30|392.4||392.5||392.5||392.4||268
1754033140000|2025-08-01 07:25:40|392.6|392.3|392.6|392.4|392.6|392.4|392.6|392.3|167
1754033160000|2025-08-01 07:26:00|392.5||392.5||392.6||392.5||0
1754033210000|2025-08-01 07:26:50|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|0
1754033270000|2025-08-01 07:27:50|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|128
1754033310000|2025-08-01 07:28:30||392.2||392.2||392.2||392.2|0
1754033320000|2025-08-01 07:28:40|392.5|392.3|392.5|392.3|392.5|392.4|392.5|392.3|757
1754033330000|2025-08-01 07:28:50|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|0
1754033340000|2025-08-01 07:29:00|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|39
1754033370000|2025-08-01 07:29:30|392.2||392.2||392.2||392.2||0
1754033380000|2025-08-01 07:29:40||392||392||392||392|0
1754033400000|2025-08-01 07:30:00|392.1|391.9|392.2|392.1|392.2|392.1|392.1|391.9|1611
1754033410000|2025-08-01 07:30:10|392.1|392|392.1|392|392.1|392|392.1|392|383
1754033420000|2025-08-01 07:30:20||391.9||392||392||391.9|0
1754033430000|2025-08-01 07:30:30|392.2||392.2||392.2||392.2||161
1754033440000|2025-08-01 07:30:40|392.3|392.2|392.4|392.2|392.4|392.2|392.3|392.2|1404
1754033460000|2025-08-01 07:31:00|392.5|392.3|392.6|392.4|392.6|392.4|392.5|392.3|613
1754033490000|2025-08-01 07:31:30|392.5|392.3|392.4|392.3|392.5|392.3|392.4|392.3|0
1754033510000|2025-08-01 07:31:50|392.5|392.2|392.4|392.2|392.5|392.2|392.4|392.2|1823
1754033520000|2025-08-01 07:32:00|||||||||368
1754033660000|2025-08-01 07:34:20|392.3|392.1|392.3|392.1|392.3|392.1|392.2|392|1578
1754033700000|2025-08-01 07:35:00|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|431
1754033710000|2025-08-01 07:35:10|392.3||392.3||392.3||392.3||78
1754033730000|2025-08-01 07:35:30||392.1||392.1||392.1||392.1|0
1754033740000|2025-08-01 07:35:40|392.2|392|392.2|392|392.2|392|392.1|392|0
1754033760000|2025-08-01 07:36:00|392.1||392.2||392.2||392.1||0
1754033790000|2025-08-01 07:36:30|392.1||392.1||392.1||392.1||0
1754033840000|2025-08-01 07:37:20|392|391.8|391.9|391.8|392|391.8|391.9|391.8|62
1754033890000|2025-08-01 07:38:10|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|0
1754033910000|2025-08-01 07:38:30|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|274
1754033920000|2025-08-01 07:38:40|391.8||391.8||391.8||391.8||0
1754033950000|2025-08-01 07:39:10|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|920
1754034000000|2025-08-01 07:40:00|392||392||392||392||113
1754034030000|2025-08-01 07:40:30|392.1|392|392.1|391.9|392.1|392|392.1|391.9|851
1754034050000|2025-08-01 07:40:50|392|391.8|392|391.8|392|391.8|392|391.8|0
1754034060000|2025-08-01 07:41:00|391.9||391.9||391.9||391.9||2650
1754034070000|2025-08-01 07:41:10||391.7||391.7||391.7||391.7|0
1754034120000|2025-08-01 07:42:00|392|391.8|392.1|392|392.1|392|392|391.8|497
1754034130000|2025-08-01 07:42:10|392.2|392.1|392.1|391.9|392.2|392.1|392.1|391.9|2763
1754034240000|2025-08-01 07:44:00|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|367
1754034260000|2025-08-01 07:44:20|392||392||392||392||288
1754034270000|2025-08-01 07:44:30||391.9||391.9||391.9||391.9|44
1754034300000|2025-08-01 07:45:00|391.9|391.8|391.9|391.8|391.9|391.9|391.9|391.8|1884
1754034310000|2025-08-01 07:45:10|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|0
1754034320000|2025-08-01 07:45:20||391.6||391.6||391.6||391.6|0
1754034350000|2025-08-01 07:45:50|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|579
1754034360000|2025-08-01 07:46:00|392||392||392||392||0
1754034370000|2025-08-01 07:46:10|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|0
1754034390000|2025-08-01 07:46:30||391.6||391.6||391.6||391.6|0
1754034400000|2025-08-01 07:46:40|391.8|391.5|391.7|391.5|391.8|391.5|391.7|391.5|0
1754034440000|2025-08-01 07:47:20|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|608
1754034460000|2025-08-01 07:47:40|391.7|391.5|391.6|391.4|391.7|391.5|391.6|391.4|242
1754034480000|2025-08-01 07:48:00|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|817
1754034500000|2025-08-01 07:48:20||391.6||391.6||391.6||391.6|740
1754034520000|2025-08-01 07:48:40|391.8||391.8||391.8||391.8||546
1754034530000|2025-08-01 07:48:50|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|939
1754034540000|2025-08-01 07:49:00|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|0
1754034560000|2025-08-01 07:49:20|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|0
1754034580000|2025-08-01 07:49:40|||||||||102
1754034620000|2025-08-01 07:50:20|391.6||391.6||391.6||391.6||0
1754034630000|2025-08-01 07:50:30|391.5|391.4|391.5|391.3|391.5|391.4|391.5|391.3|37
1754034670000|2025-08-01 07:51:10|391.4||391.4||391.4||391.4||0
1754034680000|2025-08-01 07:51:20|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|577
1754034700000|2025-08-01 07:51:40|391.6||391.6||391.6||391.6||40
1754034740000|2025-08-01 07:52:20|391.8|391.5|391.8|391.6|391.8|391.6|391.8|391.5|0
1754034750000|2025-08-01 07:52:30|391.7||391.7||391.7||391.7||0
1754034760000|2025-08-01 07:52:40|391.8||391.8||391.8||391.8||0
1754034940000|2025-08-01 07:55:40|391.7||391.8||391.8||391.7||2907
1754034960000|2025-08-01 07:56:00|392|391.8|392|391.8|392|391.9|392|391.8|290
1754035010000|2025-08-01 07:56:50||391.9||391.8||391.9||391.8|1387
1754035020000|2025-08-01 07:57:00|392.1|392|392.1|392|392.1|392|392.1|392|0
1754035030000|2025-08-01 07:57:10|392.2||392.2||392.2||392.2||0
1754035040000|2025-08-01 07:57:20|392.1|391.7|391.9|391.7|392.1|391.7|391.8|391.7|512
1754035070000|2025-08-01 07:57:50|391.7|391.6|391.8|391.6|391.8|391.6|391.7|391.6|0
1754035110000|2025-08-01 07:58:30|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|0
1754035130000|2025-08-01 07:58:50|||||||||2553
1754035180000|2025-08-01 07:59:40||391.8||391.8||391.8||391.8|0
1754035200000|2025-08-01 08:00:00|||||||||1186
1754035210000|2025-08-01 08:00:10||391.7||391.7||391.7||391.7|0
1754035230000|2025-08-01 08:00:30||391.8||391.7||391.8||391.7|0
1754035250000|2025-08-01 08:00:50|392|391.8|392|391.8|392|391.8|392|391.8|0
1754035260000|2025-08-01 08:01:00|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|1368
1754035290000|2025-08-01 08:01:30|392.2|392|392.2|392|392.2|392|392.2|392|783
1754035320000|2025-08-01 08:02:00|392.1||392.2||392.2||392.1||251
1754035330000|2025-08-01 08:02:10|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|310
1754035430000|2025-08-01 08:03:50||392.2||392.1||392.2||392.1|36
1754035460000|2025-08-01 08:04:20||392.2||392.2||392.2||392.2|0
1754035480000|2025-08-01 08:04:40|392.4||392.4||392.4||392.4||0
1754035510000|2025-08-01 08:05:10|392.3|392.1|392.2|392|392.3|392.1|392.2|392|1376
1754035550000|2025-08-01 08:05:50|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|895
1754035560000|2025-08-01 08:06:00||392.2||392.2||392.2||392.2|1407
1754035580000|2025-08-01 08:06:20|392.4|392.3|392.5|392.3|392.5|392.3|392.4|392.3|487
1754035600000|2025-08-01 08:06:40|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|87
1754035640000|2025-08-01 08:07:20|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|647
1754035660000|2025-08-01 08:07:40|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|433
1754035700000|2025-08-01 08:08:20|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|0
1754035720000|2025-08-01 08:08:40|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|120
1754035750000|2025-08-01 08:09:10|392.4|392.3|392.5|392.3|392.5|392.3|392.4|392.3|0
1754035800000|2025-08-01 08:10:00|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|1500
1754035850000|2025-08-01 08:10:50||392.3||392.3||392.3||392.3|0
1754035860000|2025-08-01 08:11:00|392.5||392.5||392.5||392.5||947
1754035870000|2025-08-01 08:11:10|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|286
1754035880000|2025-08-01 08:11:20|392.3||392.3||392.3||392.3||1225
1754035890000|2025-08-01 08:11:30|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|179
1754035900000|2025-08-01 08:11:40|||||||||1056
1754035910000|2025-08-01 08:11:50|||||||||1000
1754035920000|2025-08-01 08:12:00|||||||||251
1754035930000|2025-08-01 08:12:10|392.5||392.5||392.5||392.5||0
1754035960000|2025-08-01 08:12:40|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|351
1754035980000|2025-08-01 08:13:00|392.4|392.3|392.5|392.3|392.5|392.3|392.4|392.3|1500
1754036000000|2025-08-01 08:13:20||392.4||392.4||392.4||392.4|0
1754036030000|2025-08-01 08:13:50|392.6||392.6||392.6||392.6||0
1754036040000|2025-08-01 08:14:00|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|1038
1754036090000|2025-08-01 08:14:50|392.6|392.4|392.5|392.4|392.6|392.4|392.5|392.4|0
1754036100000|2025-08-01 08:15:00||392.3||392.3||392.3||392.3|236
1754036130000|2025-08-01 08:15:30|392.4|392.4|392.6|392.4|392.6|392.4|392.4|392.4|133
1754036210000|2025-08-01 08:16:50|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|215
1754036300000|2025-08-01 08:18:20|392.6|392.4|392.7|392.6|392.7|392.6|392.6|392.4|3961
1754036310000|2025-08-01 08:18:30||392.5||392.5||392.5||392.5|1077
1754036320000|2025-08-01 08:18:40|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|1780
1754036330000|2025-08-01 08:18:50|392.7|392.5|392.8|392.7|392.8|392.7|392.7|392.5|0
1754036340000|2025-08-01 08:19:00||392.6||392.6||392.6||392.6|1407
1754036350000|2025-08-01 08:19:10|392.9|392.8|392.9|392.7|392.9|392.8|392.9|392.7|2562
1754036360000|2025-08-01 08:19:20|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1754036380000|2025-08-01 08:19:40|392.7|392.5|392.7|392.6|392.7|392.6|392.7|392.5|0
1754036400000|2025-08-01 08:20:00||392.5||392.6||392.6||392.5|0
1754036430000|2025-08-01 08:20:30|392.6|392.5|392.5|392.4|392.6|392.5|392.5|392.4|358
1754036440000|2025-08-01 08:20:40|392.6||392.6||392.6||392.6||0
1754036460000|2025-08-01 08:21:00|392.7|392.5|392.7|392.6|392.7|392.6|392.7|392.5|99
1754036490000|2025-08-01 08:21:30|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1754036500000|2025-08-01 08:21:40|392.9|392.8|393|392.9|393|392.9|392.9|392.8|10
1754036520000|2025-08-01 08:22:00|393.1|393|393.1|393|393.1|393|393.1|393|241
1754036540000|2025-08-01 08:22:20|393.2||393.2||393.2||393.2||772
1754036550000|2025-08-01 08:22:30|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|981
1754036560000|2025-08-01 08:22:40|393.4|393.2|393.5|393.4|393.5|393.4|393.4|393.2|1672
1754036580000|2025-08-01 08:23:00||393.3||393.3||393.3||393.3|0
1754036600000|2025-08-01 08:23:20|393.4||393.4||393.4||393.4||0
1754036630000|2025-08-01 08:23:50|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|0
1754036640000|2025-08-01 08:24:00|393.4|393.2|393.4|393.3|393.4|393.3|393.4|393.2|410
1754036670000|2025-08-01 08:24:30||393.2||393.2||393.2||393.2|0
1754036820000|2025-08-01 08:27:00|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|711
1754036830000|2025-08-01 08:27:10|||||||||76
1754036860000|2025-08-01 08:27:40|393.6|393.5|393.6|393.4|393.6|393.5|393.6|393.4|1147
1754036920000|2025-08-01 08:28:40|||||||||1250
1754036960000|2025-08-01 08:29:20|393.4|393.2|393.4|393.2|393.4|393.2|393.3|393.1|0
1754037030000|2025-08-01 08:30:30|393.2|393|393.1|392.9|393.2|393|393.1|392.9|0
1754037070000|2025-08-01 08:31:10|393|392.8|393|392.8|393|392.8|393|392.8|47
1754037100000|2025-08-01 08:31:40||392.9||392.9||392.9||392.9|0
1754037120000|2025-08-01 08:32:00|393.1|393|393.1|392.9|393.1|393|393.1|392.9|872
1754037150000|2025-08-01 08:32:30|393.2|393.1|393.2|393|393.2|393.1|393.2|393|0
1754037190000|2025-08-01 08:33:10|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|150
1754037200000|2025-08-01 08:33:20||393||392.9||393||392.9|0
1754037240000|2025-08-01 08:34:00|392.9|392.7|393|392.8|393|392.8|392.9|392.7|0
1754037310000|2025-08-01 08:35:10|393.1|392.9|393.1|393|393.1|393|393.1|392.9|1867
1754037320000|2025-08-01 08:35:20|393.2|393.1|393.2|393|393.2|393.1|393.2|393|0
1754037350000|2025-08-01 08:35:50|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|0
1754037380000|2025-08-01 08:36:20|393|392.8|393|392.8|393|392.8|393|392.8|736
1754037390000|2025-08-01 08:36:30|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|0
1754037430000|2025-08-01 08:37:10|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1754037440000|2025-08-01 08:37:20|392.7||392.7||392.7||392.7||100
1754037480000|2025-08-01 08:38:00||392.5||392.5||392.5||392.5|23
1754037510000|2025-08-01 08:38:30|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|678
1754037540000|2025-08-01 08:39:00||392.6||392.6||392.6||392.6|0
1754037550000|2025-08-01 08:39:10|||||||||150
1754037560000|2025-08-01 08:39:20|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|0
1754037580000|2025-08-01 08:39:40||392.6||392.6||392.6||392.6|0
1754037600000|2025-08-01 08:40:00|392.8||392.8||392.8||392.8||0
1754037620000|2025-08-01 08:40:20||392.5||392.5||392.5||392.5|1097
1754037630000|2025-08-01 08:40:30|392.9|392.6|392.9|392.6|392.9|392.6|392.9|392.6|1156
1754037660000|2025-08-01 08:41:00||392.7||392.6||392.7||392.6|493
1754037670000|2025-08-01 08:41:10|393|392.7|393|392.7|393|392.7|393|392.7|0
1754037710000|2025-08-01 08:41:50|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|379
1754037730000|2025-08-01 08:42:10|393.2|392.8|393.2|392.9|393.2|392.9|393.2|392.8|494
1754037740000|2025-08-01 08:42:20|||||||||16
1754037750000|2025-08-01 08:42:30|393.1|392.8|393|392.8|393.1|392.8|393|392.8|258
1754037760000|2025-08-01 08:42:40|||||||||31
1754037780000|2025-08-01 08:43:00|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|1318
1754037790000|2025-08-01 08:43:10|393.2|393|393.2|393|393.2|393|393.2|393|172
1754037800000|2025-08-01 08:43:20||392.9||392.9||392.9||392.9|0
1754037810000|2025-08-01 08:43:30|393.1||393.1||393.1||393.1||194
1754037840000|2025-08-01 08:44:00|393.2|393|393.2|393|393.2|393|393.2|393|576
1754037870000|2025-08-01 08:44:30|393.3||393.3||393.3||393.3||542
1754037880000|2025-08-01 08:44:40|393.2|392.9|393.2|392.9|393.2|392.9|393.2|392.9|150
1754037920000|2025-08-01 08:45:20|393.3|393|393.3|393.1|393.3|393.1|393.3|393|454
1754037930000|2025-08-01 08:45:30||393||393||393||393|0
1754037940000|2025-08-01 08:45:40||393.1||393.1||393.1||393.1|0
1754037950000|2025-08-01 08:45:50|393.4||393.4||393.4||393.4||264
1754037990000|2025-08-01 08:46:30|393.2|392.9|393.2|392.9|393.2|392.9|393.2|392.9|128
1754038080000|2025-08-01 08:48:00|393.1|392.8|393.1|392.9|393.1|392.9|393.1|392.8|1990
1754038090000|2025-08-01 08:48:10|393|392.8|393|392.8|393|392.8|393|392.8|0
1754038100000|2025-08-01 08:48:20|393.1||393.1||393.1||393.1||0
1754038170000|2025-08-01 08:49:30|||||||||957
1754038180000|2025-08-01 08:49:40|392.9|392.6|392.9|392.6|392.9|392.6|392.9|392.6|1407
1754038210000|2025-08-01 08:50:10|393|392.8|393.1|392.9|393.1|392.9|393|392.8|759
1754038220000|2025-08-01 08:50:20|393.2||393.2||393.2||393.2||0
1754038260000|2025-08-01 08:51:00|393.4|393.2|393.4|393.1|393.4|393.2|393.3|393.1|488
1754038360000|2025-08-01 08:52:40|393.3|393.2|393.3|393|393.3|393.2|393.3|393|1407
1754038380000|2025-08-01 08:53:00|393.4|393.1|393.4|393.1|393.4|393.1|393.4|393.1|1407
1754038440000|2025-08-01 08:54:00|393.1|392.9|393.2|392.9|393.2|392.9|393.1|392.9|736
1754038640000|2025-08-01 08:57:20|393.1|392.8|393.1|392.8|393.1|392.8|393.1|392.8|258
1754038720000|2025-08-01 08:58:40|||||||||1414
1754038790000|2025-08-01 08:59:50|||||||||108
1754038800000|2025-08-01 09:00:00|393|392.7|392.9|392.6|393|392.7|392.9|392.6|1467
1754038810000|2025-08-01 09:00:10|393|392.7|393|392.7|393|392.7|393|392.7|187
1754038850000|2025-08-01 09:00:50|392.9|392.6|392.9|392.6|392.9|392.6|392.9|392.6|0
1754038860000|2025-08-01 09:01:00|393|392.7|393|392.7|393|392.7|393|392.7|413
1754038950000|2025-08-01 09:02:30|393.1|393|393.1|392.9|393.1|393|393.1|392.9|213
1754039050000|2025-08-01 09:04:10|393|392.7|393|392.9|393|392.9|392.9|392.7|1195
1754039060000|2025-08-01 09:04:20|393.1||393.1||393.1||393.1||0
1754039080000|2025-08-01 09:04:40|393.2|393.1|393.3|393.2|393.3|393.2|393.2|393.1|0
1754039090000|2025-08-01 09:04:50|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|1004
1754039110000|2025-08-01 09:05:10|393.3|393.2|393.4|393.2|393.4|393.2|393.3|393.2|0
1754039150000|2025-08-01 09:05:50|393.5|393.4|393.6|393.4|393.6|393.4|393.5|393.4|91
1754039160000|2025-08-01 09:06:00|||||||||1407
1754039170000|2025-08-01 09:06:10|393.7|393.5|393.7|393.5|393.7|393.6|393.7|393.5|1780
1754039210000|2025-08-01 09:06:50||393.6||393.6||393.6||393.6|0
1754039220000|2025-08-01 09:07:00||393.5||393.5||393.5||393.5|1199
1754039260000|2025-08-01 09:07:40|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|1407
1754039280000|2025-08-01 09:08:00||393.5||393.5||393.5||393.5|228
1754039290000|2025-08-01 09:08:10|393.7|393.6|393.7|393.5|393.7|393.6|393.7|393.5|0
1754039300000|2025-08-01 09:08:20|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|1008
1754039320000|2025-08-01 09:08:40|||||||||126
1754039360000|2025-08-01 09:09:20|393.5||393.5||393.5||393.5||0
1754039380000|2025-08-01 09:09:40|393.7|393.6|393.7|393.5|393.7|393.6|393.7|393.5|1298
1754039390000|2025-08-01 09:09:50|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|197
1754039410000|2025-08-01 09:10:10|393.6|393.5|393.6|393.4|393.6|393.5|393.6|393.4|483
1754039430000|2025-08-01 09:10:30|393.5||393.5||393.5||393.5||0
1754039480000|2025-08-01 09:11:20|393.6||393.6||393.6||393.6||0
1754039550000|2025-08-01 09:12:30|393.5||393.5||393.5||393.5||0
1754039580000|2025-08-01 09:13:00|393.6||393.6||393.6||393.6||537
1754039620000|2025-08-01 09:13:40|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|369
1754039640000|2025-08-01 09:14:00|393.6|393.4|393.6|393.5|393.6|393.5|393.6|393.4|35
1754039650000|2025-08-01 09:14:10|393.5|393.4|393.5|393.4|393.5|393.5|393.5|393.4|310
1754039660000|2025-08-01 09:14:20||393.3||393.3||393.3||393.3|0
1754039670000|2025-08-01 09:14:30||393.4||393.4||393.4||393.4|0
1754039680000|2025-08-01 09:14:40|393.6||393.5||393.6||393.5||0
1754039690000|2025-08-01 09:14:50||393.3||393.3||393.3||393.3|0
1754039700000|2025-08-01 09:15:00||393.4||393.4||393.4||393.3|0
1754039730000|2025-08-01 09:15:30|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|510
1754039750000|2025-08-01 09:15:50||393.4||393.4||393.4||393.4|0
1754039780000|2025-08-01 09:16:20|393.5|393.3|393.4|393.3|393.5|393.3|393.4|393.3|1501
1754039790000|2025-08-01 09:16:30|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1754039820000|2025-08-01 09:17:00|393.4||393.4||393.4||393.4||0
1754039850000|2025-08-01 09:17:30|393.2|393.1|393.3|393.1|393.3|393.1|393.2|393.1|0
1754039880000|2025-08-01 09:18:00|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|866
1754039920000|2025-08-01 09:18:40||393.2||393.2||393.2||393.2|0
1754039950000|2025-08-01 09:19:10|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|1558
1754039960000|2025-08-01 09:19:20||393.2||393.1||393.2||393.1|0
1754039970000|2025-08-01 09:19:30||393.2||393.1||393.2||393.1|0
1754039980000|2025-08-01 09:19:40|393.2||393.2||393.2||393.2||0
1754040070000|2025-08-01 09:21:10||393||393.1||393.1||393|52
1754040120000|2025-08-01 09:22:00||393||393||393||393|0
1754040130000|2025-08-01 09:22:10||393.1||393.1||393.1||393.1|1394
1754040170000|2025-08-01 09:22:50|393.3||393.3||393.3||393.3||170
1754040210000|2025-08-01 09:23:30||393.2||393.1||393.2||393.1|0
1754040250000|2025-08-01 09:24:10|393.2|393|393.1|393|393.2|393|393.1|393|0
1754040270000|2025-08-01 09:24:30|||||||||286
1754040310000|2025-08-01 09:25:10|||||||||1254
1754040320000|2025-08-01 09:25:20|393|392.9|393|392.9|393|392.9|393|392.9|98
1754040330000|2025-08-01 09:25:30|393.1||393.1||393.1||393.1||456
1754040430000|2025-08-01 09:27:10|393||393||393||393||0
1754040440000|2025-08-01 09:27:20|393.1||393.1||393.1||393.1||0
1754040480000|2025-08-01 09:28:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|2204
1754040510000|2025-08-01 09:28:30|393.1|392.9|393.1|393|393.1|393|393.1|392.9|1386
1754040520000|2025-08-01 09:28:40||392.9||392.9||392.9||392.9|0
1754040570000|2025-08-01 09:29:30||393||393||393||393|0
1754040610000|2025-08-01 09:30:10|393.2||393.2||393.2||393.2||0
1754040620000|2025-08-01 09:30:20|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|233
1754040640000|2025-08-01 09:30:40|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1754040680000|2025-08-01 09:31:20|||||||||42
1754040720000|2025-08-01 09:32:00|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1754040780000|2025-08-01 09:33:00|393.2|393.1|393.3|393.1|393.3|393.1|393.2|393.1|332
1754040790000|2025-08-01 09:33:10|393.4|393.2|393.4|393.3|393.4|393.3|393.4|393.2|1040
1754040800000|2025-08-01 09:33:20|393.5|393.4|393.6|393.4|393.6|393.4|393.5|393.4|565
1754040840000|2025-08-01 09:34:00|393.7|393.5|393.7|393.6|393.7|393.6|393.7|393.5|528
1754040920000|2025-08-01 09:35:20|393.6|393.4|393.6|393.4|393.6|393.4|393.5|393.4|8
1754041050000|2025-08-01 09:37:30||393.5||393.5||393.5||393.5|0
1754041070000|2025-08-01 09:37:50|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|1474
1754041080000|2025-08-01 09:38:00|393.8||393.8||393.8||393.8||878
1754041110000|2025-08-01 09:38:30|393.7||393.7||393.7||393.7||1116
1754041130000|2025-08-01 09:38:50||393.5||393.5||393.5||393.5|267
1754041210000|2025-08-01 09:40:10|393.6|393.4|393.5|393.4|393.6|393.4|393.5|393.4|0
1754041220000|2025-08-01 09:40:20|393.6||393.6||393.6||393.6||0
1754041280000|2025-08-01 09:41:20||393.5||393.5||393.5||393.5|0
1754041300000|2025-08-01 09:41:40|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|46
1754041310000|2025-08-01 09:41:50|393.8||393.8||393.8||393.8||0
1754041370000|2025-08-01 09:42:50|393.7||393.7||393.7||393.7||1020
1754041440000|2025-08-01 09:44:00|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|1544
1754041550000|2025-08-01 09:45:50|393.7|393.6|393.6|393.5|393.7|393.6|393.6|393.5|1498
1754041590000|2025-08-01 09:46:30|393.7|393.6|393.7|393.5|393.7|393.6|393.7|393.5|0
1754041660000|2025-08-01 09:47:40|393.6|393.4|393.5|393.4|393.6|393.4|393.5|393.4|86
1754041670000|2025-08-01 09:47:50||393.3||393.3||393.3||393.3|25
1754041690000|2025-08-01 09:48:10|393.6|393.5|393.7|393.5|393.7|393.5|393.6|393.5|2131
1754041710000|2025-08-01 09:48:30||393.6||393.6||393.6||393.6|0
1754041780000|2025-08-01 09:49:40|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|397
1754041790000|2025-08-01 09:49:50|393.7||393.7||393.7||393.7||0
1754041800000|2025-08-01 09:50:00|393.6||393.7||393.7||393.6||0
1754041810000|2025-08-01 09:50:10||393.5||393.5||393.5||393.5|0
1754041880000|2025-08-01 09:51:20|393.6|393.4|393.7|393.4|393.7|393.4|393.6|393.4|0
1754041930000|2025-08-01 09:52:10||393.5||393.5||393.5||393.5|503
1754041970000|2025-08-01 09:52:50||393.4||393.4||393.4||393.4|2223
1754042010000|2025-08-01 09:53:30||393.5||393.5||393.5||393.5|0
1754042050000|2025-08-01 09:54:10|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|750
1754042060000|2025-08-01 09:54:20|393.9||393.9||393.9||393.8||7002
1754042080000|2025-08-01 09:54:40|393.8||393.8||393.8||393.8||1544
1754042090000|2025-08-01 09:54:50|393.9||393.8||393.9||393.8||6734
1754042100000|2025-08-01 09:55:00|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|2978
1754042120000|2025-08-01 09:55:20|393.8||393.8||393.8||393.8||0
1754042140000|2025-08-01 09:55:40||393.6||393.6||393.6||393.6|276
1754042160000|2025-08-01 09:56:00|393.9||393.9||393.9||393.9||0
1754042270000|2025-08-01 09:57:50||393.7||393.7||393.7||393.7|0
1754042350000|2025-08-01 09:59:10|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|0
1754042380000|2025-08-01 09:59:40|393.7|393.5|393.8|393.6|393.8|393.6|393.7|393.5|1525
1754042470000|2025-08-01 10:01:10|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|503
1754042490000|2025-08-01 10:01:30|||||||||27
1754042500000|2025-08-01 10:01:40|393.6|393.4|393.5|393.3|393.6|393.4|393.5|393.3|28
1754042510000|2025-08-01 10:01:50|||||||||29
1754042530000|2025-08-01 10:02:10|||||||||441
1754042580000|2025-08-01 10:03:00|393.4|393.2|393.5|393.2|393.5|393.2|393.4|393.2|4
1754042600000|2025-08-01 10:03:20|393.4||393.4||393.4||393.4||0
1754042630000|2025-08-01 10:03:50|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|0
1754038950000|2025-08-01 09:02:30|393.1|393|393.1|392.9|393.1|393|393.1|392.9|213
1754039050000|2025-08-01 09:04:10|393|392.7|393|392.9|393|392.9|392.9|392.7|1195
1754039060000|2025-08-01 09:04:20|393.1||393.1||393.1||393.1||0
1754039080000|2025-08-01 09:04:40|393.2|393.1|393.3|393.2|393.3|393.2|393.2|393.1|0
1754039090000|2025-08-01 09:04:50|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|1004
1754039110000|2025-08-01 09:05:10|393.3|393.2|393.4|393.2|393.4|393.2|393.3|393.2|0
1754039150000|2025-08-01 09:05:50|393.5|393.4|393.6|393.4|393.6|393.4|393.5|393.4|91
1754039160000|2025-08-01 09:06:00|||||||||1407
1754039170000|2025-08-01 09:06:10|393.7|393.5|393.7|393.5|393.7|393.6|393.7|393.5|1780
1754039210000|2025-08-01 09:06:50||393.6||393.6||393.6||393.6|0
1754039220000|2025-08-01 09:07:00||393.5||393.5||393.5||393.5|1199
1754039260000|2025-08-01 09:07:40|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|1407
1754039280000|2025-08-01 09:08:00||393.5||393.5||393.5||393.5|228
1754039290000|2025-08-01 09:08:10|393.7|393.6|393.7|393.5|393.7|393.6|393.7|393.5|0
1754039300000|2025-08-01 09:08:20|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|1008
1754039320000|2025-08-01 09:08:40|||||||||126
1754039360000|2025-08-01 09:09:20|393.5||393.5||393.5||393.5||0
1754039380000|2025-08-01 09:09:40|393.7|393.6|393.7|393.5|393.7|393.6|393.7|393.5|1298
1754039390000|2025-08-01 09:09:50|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|197
1754039410000|2025-08-01 09:10:10|393.6|393.5|393.6|393.4|393.6|393.5|393.6|393.4|483
1754039430000|2025-08-01 09:10:30|393.5||393.5||393.5||393.5||0
1754039480000|2025-08-01 09:11:20|393.6||393.6||393.6||393.6||0
1754039550000|2025-08-01 09:12:30|393.5||393.5||393.5||393.5||0
1754039580000|2025-08-01 09:13:00|393.6||393.6||393.6||393.6||537
1754039620000|2025-08-01 09:13:40|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|369
1754039640000|2025-08-01 09:14:00|393.6|393.4|393.6|393.5|393.6|393.5|393.6|393.4|35
1754039650000|2025-08-01 09:14:10|393.5|393.4|393.5|393.4|393.5|393.5|393.5|393.4|310
1754039660000|2025-08-01 09:14:20||393.3||393.3||393.3||393.3|0
1754039670000|2025-08-01 09:14:30||393.4||393.4||393.4||393.4|0
1754039680000|2025-08-01 09:14:40|393.6||393.5||393.6||393.5||0
1754039690000|2025-08-01 09:14:50||393.3||393.3||393.3||393.3|0
1754039700000|2025-08-01 09:15:00||393.4||393.4||393.4||393.3|0
1754039730000|2025-08-01 09:15:30|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|510
1754039750000|2025-08-01 09:15:50||393.4||393.4||393.4||393.4|0
1754039780000|2025-08-01 09:16:20|393.5|393.3|393.4|393.3|393.5|393.3|393.4|393.3|1501
1754039790000|2025-08-01 09:16:30|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1754039820000|2025-08-01 09:17:00|393.4||393.4||393.4||393.4||0
1754039850000|2025-08-01 09:17:30|393.2|393.1|393.3|393.1|393.3|393.1|393.2|393.1|0
1754039880000|2025-08-01 09:18:00|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|866
1754039920000|2025-08-01 09:18:40||393.2||393.2||393.2||393.2|0
1754039950000|2025-08-01 09:19:10|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|1558
1754039960000|2025-08-01 09:19:20||393.2||393.1||393.2||393.1|0
1754039970000|2025-08-01 09:19:30||393.2||393.1||393.2||393.1|0
1754039980000|2025-08-01 09:19:40|393.2||393.2||393.2||393.2||0
1754040070000|2025-08-01 09:21:10||393||393.1||393.1||393|52
1754040120000|2025-08-01 09:22:00||393||393||393||393|0
1754040130000|2025-08-01 09:22:10||393.1||393.1||393.1||393.1|1394
1754040170000|2025-08-01 09:22:50|393.3||393.3||393.3||393.3||170
1754040210000|2025-08-01 09:23:30||393.2||393.1||393.2||393.1|0
1754040250000|2025-08-01 09:24:10|393.2|393|393.1|393|393.2|393|393.1|393|0
1754040270000|2025-08-01 09:24:30|||||||||286
1754040310000|2025-08-01 09:25:10|||||||||1254
1754040320000|2025-08-01 09:25:20|393|392.9|393|392.9|393|392.9|393|392.9|98
1754040330000|2025-08-01 09:25:30|393.1||393.1||393.1||393.1||456
1754040430000|2025-08-01 09:27:10|393||393||393||393||0
1754040440000|2025-08-01 09:27:20|393.1||393.1||393.1||393.1||0
1754040480000|2025-08-01 09:28:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|2204
1754040510000|2025-08-01 09:28:30|393.1|392.9|393.1|393|393.1|393|393.1|392.9|1386
1754040520000|2025-08-01 09:28:40||392.9||392.9||392.9||392.9|0
1754040570000|2025-08-01 09:29:30||393||393||393||393|0
1754040610000|2025-08-01 09:30:10|393.2||393.2||393.2||393.2||0
1754040620000|2025-08-01 09:30:20|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|233
1754040640000|2025-08-01 09:30:40|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1754040680000|2025-08-01 09:31:20|||||||||42
1754040720000|2025-08-01 09:32:00|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1754040780000|2025-08-01 09:33:00|393.2|393.1|393.3|393.1|393.3|393.1|393.2|393.1|332
1754040790000|2025-08-01 09:33:10|393.4|393.2|393.4|393.3|393.4|393.3|393.4|393.2|1040
1754040800000|2025-08-01 09:33:20|393.5|393.4|393.6|393.4|393.6|393.4|393.5|393.4|565
1754040840000|2025-08-01 09:34:00|393.7|393.5|393.7|393.6|393.7|393.6|393.7|393.5|528
1754040920000|2025-08-01 09:35:20|393.6|393.4|393.6|393.4|393.6|393.4|393.5|393.4|8
1754041050000|2025-08-01 09:37:30||393.5||393.5||393.5||393.5|0
1754041070000|2025-08-01 09:37:50|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|1474
1754041080000|2025-08-01 09:38:00|393.8||393.8||393.8||393.8||878
1754041110000|2025-08-01 09:38:30|393.7||393.7||393.7||393.7||1116
1754041130000|2025-08-01 09:38:50||393.5||393.5||393.5||393.5|267
1754041210000|2025-08-01 09:40:10|393.6|393.4|393.5|393.4|393.6|393.4|393.5|393.4|0
1754041220000|2025-08-01 09:40:20|393.6||393.6||393.6||393.6||0
1754041280000|2025-08-01 09:41:20||393.5||393.5||393.5||393.5|0
1754041300000|2025-08-01 09:41:40|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|46
1754041310000|2025-08-01 09:41:50|393.8||393.8||393.8||393.8||0
1754041370000|2025-08-01 09:42:50|393.7||393.7||393.7||393.7||1020
1754041440000|2025-08-01 09:44:00|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|1544
1754041550000|2025-08-01 09:45:50|393.7|393.6|393.6|393.5|393.7|393.6|393.6|393.5|1498
1754041590000|2025-08-01 09:46:30|393.7|393.6|393.7|393.5|393.7|393.6|393.7|393.5|0
1754041660000|2025-08-01 09:47:40|393.6|393.4|393.5|393.4|393.6|393.4|393.5|393.4|86
1754041670000|2025-08-01 09:47:50||393.3||393.3||393.3||393.3|25
1754041690000|2025-08-01 09:48:10|393.6|393.5|393.7|393.5|393.7|393.5|393.6|393.5|2131
1754041710000|2025-08-01 09:48:30||393.6||393.6||393.6||393.6|0
1754041780000|2025-08-01 09:49:40|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|397
1754041790000|2025-08-01 09:49:50|393.7||393.7||393.7||393.7||0
1754041800000|2025-08-01 09:50:00|393.6||393.7||393.7||393.6||0
1754041810000|2025-08-01 09:50:10||393.5||393.5||393.5||393.5|0
1754041880000|2025-08-01 09:51:20|393.6|393.4|393.7|393.4|393.7|393.4|393.6|393.4|0
1754041930000|2025-08-01 09:52:10||393.5||393.5||393.5||393.5|503
1754041970000|2025-08-01 09:52:50||393.4||393.4||393.4||393.4|2223
1754042010000|2025-08-01 09:53:30||393.5||393.5||393.5||393.5|0
1754042050000|2025-08-01 09:54:10|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|750
1754042060000|2025-08-01 09:54:20|393.9||393.9||393.9||393.8||7002
1754042080000|2025-08-01 09:54:40|393.8||393.8||393.8||393.8||1544
1754042090000|2025-08-01 09:54:50|393.9||393.8||393.9||393.8||6734
1754042100000|2025-08-01 09:55:00|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|2978
1754042120000|2025-08-01 09:55:20|393.8||393.8||393.8||393.8||0
1754042140000|2025-08-01 09:55:40||393.6||393.6||393.6||393.6|276
1754042160000|2025-08-01 09:56:00|393.9||393.9||393.9||393.9||0
1754042270000|2025-08-01 09:57:50||393.7||393.7||393.7||393.7|0
1754042350000|2025-08-01 09:59:10|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|0
1754042380000|2025-08-01 09:59:40|393.7|393.5|393.8|393.6|393.8|393.6|393.7|393.5|1525
1754042470000|2025-08-01 10:01:10|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|503
1754042490000|2025-08-01 10:01:30|||||||||27
1754042500000|2025-08-01 10:01:40|393.6|393.4|393.5|393.3|393.6|393.4|393.5|393.3|28
1754042510000|2025-08-01 10:01:50|||||||||29
1754042530000|2025-08-01 10:02:10|||||||||441
1754042580000|2025-08-01 10:03:00|393.4|393.2|393.5|393.2|393.5|393.2|393.4|393.2|4
1754042600000|2025-08-01 10:03:20|393.4||393.4||393.4||393.4||0
1754042630000|2025-08-01 10:03:50|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|0
1754042680000|2025-08-01 10:04:40|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1754042690000|2025-08-01 10:04:50|393.3||393.3||393.3||393.3||0
1754042740000|2025-08-01 10:05:40|393.2||393.2||393.2||393.2||0
1754042750000|2025-08-01 10:05:50|393.1|393|393.1|393|393.1|393|393.1|393|977
1754042830000|2025-08-01 10:07:10|393|392.9|393|392.9|393|392.9|393|392.9|1494
1754042840000|2025-08-01 10:07:20|393.1||393||393.1||393||496
1754042850000|2025-08-01 10:07:30|393.1||393.1||393.1||393.1||0
1754042870000|2025-08-01 10:07:50|393||393||393||393||0
1754042880000|2025-08-01 10:08:00|393.1|393|393.1|393|393.1|393|393.1|393|454
1754042890000|2025-08-01 10:08:10|393.2||393.2||393.2||393.2||53
1754042910000|2025-08-01 10:08:30|393.1||393.1||393.1||393.1||0
1754042920000|2025-08-01 10:08:40||392.9||392.9||392.9||392.9|129
1754042960000|2025-08-01 10:09:20||393||393||393||393|0
1754042990000|2025-08-01 10:09:50|||||||||128
1754043000000|2025-08-01 10:10:00|||||||||175
1754043010000|2025-08-01 10:10:10|393.2||393.2||393.2||393.2||0
1754043080000|2025-08-01 10:11:20||393.1||393||393.1||393|0
1754043120000|2025-08-01 10:12:00|393.1||393.1||393.1||393.1||0
1754043160000|2025-08-01 10:12:40|||||||||500
1754043210000|2025-08-01 10:13:30|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|3443
1754043220000|2025-08-01 10:13:40||393||393||393.1||393|984
1754043230000|2025-08-01 10:13:50|393.1||393.1||393.1||393.1||100
1754043280000|2025-08-01 10:14:40||392.9||392.9||392.9||392.9|204
1754043330000|2025-08-01 10:15:30|393.2|393|393.2|393|393.2|393.1|393.2|393|250
1754043340000|2025-08-01 10:15:40|393.1||393.1||393.1||393.1||0
1754043390000|2025-08-01 10:16:30|393.2||393.2||393.2||393.2||0
1754043430000|2025-08-01 10:17:10|393.1||393.1||393.1||393.1||0
1754043500000|2025-08-01 10:18:20|393.2||393.2||393.2||393.2||345
1754043520000|2025-08-01 10:18:40||393.1||393.1||393.1||393.1|177
1754043530000|2025-08-01 10:18:50|393.1|393|393.1|393|393.1|393|393.1|393|97
1754043550000|2025-08-01 10:19:10||392.9||392.9||392.9||392.9|37
1754043660000|2025-08-01 10:21:00|393|392.8|393.1|392.9|393.1|392.9|393|392.8|324
1754043670000|2025-08-01 10:21:10|||||||||537
1754043720000|2025-08-01 10:22:00|393.2|393|393.2|393|393.2|393|393.2|393|75
1754043730000|2025-08-01 10:22:10|393.3|393.1|393.3|393.2|393.3|393.2|393.3|393.1|1441
1754043760000|2025-08-01 10:22:40||393.1||393.1||393.1||393.1|0
1754043770000|2025-08-01 10:22:50|393.2||393.2||393.2||393.2||0
1754043790000|2025-08-01 10:23:10|393.1|393|393.1|393|393.1|393|393.1|393|0
1754043820000|2025-08-01 10:23:40|393|392.9|393|392.9|393|392.9|393|392.9|0
1754043880000|2025-08-01 10:24:40|393.1|393|393.1|393|393.1|393|393.1|393|132
1754044010000|2025-08-01 10:26:50|||||||||97
1754044030000|2025-08-01 10:27:10|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|5
1754044050000|2025-08-01 10:27:30|||||||||40
1754044070000|2025-08-01 10:27:50|393.1|393|393.1|393|393.1|393|393.1|393|38
1754044130000|2025-08-01 10:28:50|393.2||393.2||393.2||393.2||0
1754044140000|2025-08-01 10:29:00|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|0
1754044190000|2025-08-01 10:29:50|393.2|393|393.2|393|393.2|393|393.2|393|0
1754044250000|2025-08-01 10:30:50|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|0
1754044330000|2025-08-01 10:32:10||393.2||393.2||393.2||393.2|659
1754044360000|2025-08-01 10:32:40|||||||||342
1754044380000|2025-08-01 10:33:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|1823
1754044390000|2025-08-01 10:33:10|393.1|393|393.2|393|393.2|393|393.1|393|268
1754044450000|2025-08-01 10:34:10|393.1||393.1||393.1||393.1||125
1754044490000|2025-08-01 10:34:50|393|392.9|393.1|392.9|393.1|392.9|393|392.9|80
1754044520000|2025-08-01 10:35:20||393||393||393||393|0
1754044580000|2025-08-01 10:36:20|393|392.9|393|392.9|393|392.9|393|392.9|0
1754044600000|2025-08-01 10:36:40|||||||||105
1754044610000|2025-08-01 10:36:50|393.1|393|393.1|393|393.1|393|393.1|393|0
1754044620000|2025-08-01 10:37:00|393.2|393.1|393.2|393|393.2|393.1|393.2|393|651
1754044640000|2025-08-01 10:37:20|393.1||393.1||393.1||393.1||1011
1754044650000|2025-08-01 10:37:30||392.9||392.9||392.9||392.9|0
1754044730000|2025-08-01 10:38:50|||||||||727
1754044740000|2025-08-01 10:39:00|393.2|393|393.2|393|393.2|393|393.2|393|0
1754044750000|2025-08-01 10:39:10|393.1|392.9|393.1|393|393.1|393|393.1|392.9|0
1754044760000|2025-08-01 10:39:20||392.9||392.9||392.9||392.9|0
1754044980000|2025-08-01 10:43:00|393|392.8|392.9|392.8|393|392.8|392.9|392.8|1772
1754045030000|2025-08-01 10:43:50|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|585
1754045040000|2025-08-01 10:44:00|392.9||392.9||392.9||392.9||0
1754045050000|2025-08-01 10:44:10|393|392.9|393|392.9|393|392.9|393|392.9|699
1754045080000|2025-08-01 10:44:40|393.1|393|393.1|393|393.1|393|393.1|393|1504
1754045160000|2025-08-01 10:46:00|393.2||393.2||393.2||393.2||0
1754045240000|2025-08-01 10:47:20|393|392.9|393.1|392.9|393.1|392.9|393|392.9|109
1754045280000|2025-08-01 10:48:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|49
1754045300000|2025-08-01 10:48:20|393|392.9|393|392.9|393|392.9|393|392.9|0
1754045310000|2025-08-01 10:48:30||392.8||392.8||392.8||392.8|0
1754045370000|2025-08-01 10:49:30|392.9|392.7|392.8|392.7|392.9|392.7|392.8|392.7|0
1754045390000|2025-08-01 10:49:50|||||||||1401
1754045400000|2025-08-01 10:50:00||392.6||392.6||392.6||392.6|0
1754045470000|2025-08-01 10:51:10|392.9|392.7|392.8|392.7|392.9|392.7|392.8|392.7|2896
1754045550000|2025-08-01 10:52:30|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|1598
1754045590000|2025-08-01 10:53:10|393|392.9|393|392.9|393|392.9|393|392.9|397
1754045600000|2025-08-01 10:53:20|||||||||1448
1754045620000|2025-08-01 10:53:40||392.8||392.8||392.8||392.8|0
1754045660000|2025-08-01 10:54:20|393.1|392.9|393.1|392.9|393.1|393|393.1|392.9|1016
1754045670000|2025-08-01 10:54:30|393||393||393||393||0
1754045680000|2025-08-01 10:54:40|393.1||393.1||393.1||393.1||0
1754045730000|2025-08-01 10:55:30||393||393||393||393|0
1754045790000|2025-08-01 10:56:30||392.9||392.9||392.9||392.9|736
1754045820000|2025-08-01 10:57:00|393||393||393||393||0
1754045830000|2025-08-01 10:57:10|393.1|393|393.1|393|393.1|393|393.1|393|484
1754046140000|2025-08-01 11:02:20|||||||||150
1754046160000|2025-08-01 11:02:40|393.2||393.1||393.2||393.1||0
1754046180000|2025-08-01 11:03:00|393.2||393.2||393.2||393.2||0
1754046210000|2025-08-01 11:03:30|393.1||393.1||393.1||393.1||0
1754046270000|2025-08-01 11:04:30|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|1857
1754046290000|2025-08-01 11:04:50|||||||||100
1754046320000|2025-08-01 11:05:20|||||||||251
1754046450000|2025-08-01 11:07:30|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|259
1754046490000|2025-08-01 11:08:10|393.4|393.3|393.5|393.3|393.5|393.3|393.4|393.3|370
1754046560000|2025-08-01 11:09:20||393.4||393.4||393.4||393.4|0
1754046570000|2025-08-01 11:09:30||393.3||393.3||393.3||393.3|0
1754046580000|2025-08-01 11:09:40|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|0
1754046600000|2025-08-01 11:10:00||393.5||393.5||393.5||393.5|635
1754046940000|2025-08-01 11:15:40|||||||||323
1754046990000|2025-08-01 11:16:30|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|1105
1754047010000|2025-08-01 11:16:50|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|1320
1754047070000|2025-08-01 11:17:50|||||||||497
1754047140000|2025-08-01 11:19:00|||||||||259
1754047210000|2025-08-01 11:20:10|393.5|393.4|393.6|393.5|393.6|393.5|393.5|393.4|907
1754047240000|2025-08-01 11:20:40|393.7||393.7||393.7||393.7||0
1754047250000|2025-08-01 11:20:50||393.6||393.6||393.6||393.6|0
1754047260000|2025-08-01 11:21:00|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1754047280000|2025-08-01 11:21:20|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|953
1754047320000|2025-08-01 11:22:00|394|393.9|393.9|393.8|394|393.9|393.9|393.8|66
1754047350000|2025-08-01 11:22:30|||||||||11
1754047410000|2025-08-01 11:23:30||393.7||393.7||393.7||393.7|81
1754047510000|2025-08-01 11:25:10|393.8||393.8||393.8||393.8||0
1754047590000|2025-08-01 11:26:30||393.6||393.6||393.6||393.6|0
1754047610000|2025-08-01 11:26:50||393.7||393.7||393.7||393.7|0
1754047630000|2025-08-01 11:27:10|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1754047670000|2025-08-01 11:27:50|394||394||394||394||1261
1754047680000|2025-08-01 11:28:00||393.9||393.8||393.9||393.8|0
1754047760000|2025-08-01 11:29:20||393.9||393.8||393.9||393.8|1473
1754047790000|2025-08-01 11:29:50|394.1|394|394.1|394|394.1|394|394.1|394|0
1754047800000|2025-08-01 11:30:00|394.2||394.2||394.2||394.2||2273
1754047830000|2025-08-01 11:30:30|394.4|394.1|394.4|394.2|394.4|394.2|394.4|394.1|1332
1754047850000|2025-08-01 11:30:50|394.5|394.3|394.5|394.4|394.5|394.4|394.5|394.3|600
1754047860000|2025-08-01 11:31:00|394.6|394.5|394.7|394.5|394.7|394.5|394.6|394.5|174
1754047930000|2025-08-01 11:32:10|395|394.9|395.2|395|395.3|395.1|395|394.9|2838
1754047940000|2025-08-01 11:32:20|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|2273
1754047970000|2025-08-01 11:32:50|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|0
1754047980000|2025-08-01 11:33:00|395.2|395|395.2|395|395.2|395|395.2|395|0
1754048000000|2025-08-01 11:33:20|395.1|394.9|394.9|394.7|395.1|394.9|394.9|394.7|96
1754048040000|2025-08-01 11:34:00|395|394.8|395.2|395|395.2|395|395|394.8|881
1754048050000|2025-08-01 11:34:10|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|0
1754048060000|2025-08-01 11:34:20|395|394.8|395|394.9|395|394.9|395|394.8|0
1754048090000|2025-08-01 11:34:50||394.8||394.8||394.8||394.8|0
1754048210000|2025-08-01 11:36:50|395.1|395|395.3|395.1|395.3|395.1|395.1|395|150
1754048220000|2025-08-01 11:37:00|395.2||395.2||395.2||395.2||0
1754048240000|2025-08-01 11:37:20|395.3||395.3||395.3||395.3||1316
1754048300000|2025-08-01 11:38:20|395.1|395|395.3|395.1|395.3|395.1|395.1|395|1363
1754048390000|2025-08-01 11:39:50|395.2||395.2||395.2||395.2||0
1754048400000|2025-08-01 11:40:00|395.3||395.2||395.3||395.2||0
1754048450000|2025-08-01 11:40:50|395|394.9|395|394.9|395|394.9|395|394.9|0
1754048480000|2025-08-01 11:41:20|395.1|395|395.3|395.1|395.3|395.1|395.1|395|2548
1754048530000|2025-08-01 11:42:10|395.2||395.2||395.2||395.2||0
1754048640000|2025-08-01 11:44:00|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|73
1754048670000|2025-08-01 11:44:30|395.4||395.4||395.4||395.4||0
1754048680000|2025-08-01 11:44:40|395.3||395.3||395.3||395.3||40
1754048700000|2025-08-01 11:45:00|||||||||1183
1754048710000|2025-08-01 11:45:10|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|736
1754048840000|2025-08-01 11:47:20|395.5|395.4|395.6|395.5|395.6|395.5|395.4|395.4|177
1754048850000|2025-08-01 11:47:30|395.8|395.6|395.7|395.6|395.8|395.7|395.7|395.6|214
1754048860000|2025-08-01 11:47:40|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|19
1754048870000|2025-08-01 11:47:50|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|187
1754048930000|2025-08-01 11:48:50|395.5|395.4|395.6|395.5|395.6|395.5|395.5|395.4|639
1754048940000|2025-08-01 11:49:00|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|371
1754048990000|2025-08-01 11:49:50|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|0
1754049010000|2025-08-01 11:50:10|395.6||395.6||395.6||395.6||0
1754049020000|2025-08-01 11:50:20||395.5||395.4||395.5||395.4|0
1754049040000|2025-08-01 11:50:40|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|1043
1754049050000|2025-08-01 11:50:50|395.8|395.6|395.8|395.7|395.8|395.7|395.8|395.6|917
1754049060000|2025-08-01 11:51:00|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|56
1754049120000|2025-08-01 11:52:00|395.7|395.6|395.8|395.6|395.8|395.6|395.7|395.6|220
1754049170000|2025-08-01 11:52:50|395.5|395.4|395.7|395.6|395.7|395.6|395.5|395.4|0
1754049180000|2025-08-01 11:53:00|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1754049190000|2025-08-01 11:53:10|395.7|395.6|395.7|395.5|395.7|395.6|395.7|395.5|9
1754049240000|2025-08-01 11:54:00|395.5|395.4|395.7|395.5|395.7|395.5|395.5|395.4|715
1754049260000|2025-08-01 11:54:20|395.6|395.6|395.6|395.4|395.6|395.6|395.6|395.4|291
1754049280000|2025-08-01 11:54:40|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|0
1754049290000|2025-08-01 11:54:50|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|525
1754049300000|2025-08-01 11:55:00||395.6||395.6||395.6||395.6|0
1754049310000|2025-08-01 11:55:10|395.8|395.7|395.9|395.7|395.9|395.8|395.8|395.7|274
1754049320000|2025-08-01 11:55:20|395.7|395.6|395.7|395.5|395.7|395.6|395.7|395.5|10
1754049330000|2025-08-01 11:55:30|395.6|395.4|395.6|395.5|395.6|395.5|395.6|395.4|281
1754049340000|2025-08-01 11:55:40|395.7||395.7||395.7||395.7||83
1754049360000|2025-08-01 11:56:00|395.6||395.6||395.6||395.6||0
1754049370000|2025-08-01 11:56:10|395.7|395.6|395.8|395.6|395.8|395.6|395.7|395.6|222
1754049390000|2025-08-01 11:56:30|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1754049440000|2025-08-01 11:57:20|||||||||817
1754049450000|2025-08-01 11:57:30|395.7||395.7||395.7||395.7||0
1754049470000|2025-08-01 11:57:50|395.6|395.4|395.6|395.4|395.6|395.4|395.5|395.4|346
1754049480000|2025-08-01 11:58:00||395.5||395.5||395.5||395.5|0
1754049500000|2025-08-01 11:58:20|||||||||1218
1754049510000|2025-08-01 11:58:30|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|0
1754049520000|2025-08-01 11:58:40|395.6||395.6||395.6||395.6||0
1754049540000|2025-08-01 11:59:00|395.7|395.5|395.7|395.6|395.7|395.6|395.7|395.5|0
1754049550000|2025-08-01 11:59:10|395.8|395.7|395.7|395.5|395.8|395.7|395.7|395.5|150
1754049560000|2025-08-01 11:59:20||395.6||395.6||395.6||395.6|0
1754049570000|2025-08-01 11:59:30|395.8||395.8||395.8||395.8||14
1754049600000|2025-08-01 12:00:00||395.7||395.7||395.7||395.7|0
1754049640000|2025-08-01 12:00:40|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1754049670000|2025-08-01 12:01:10|395.6|395.5|395.7|395.5|395.7|395.5|395.6|395.5|64
1754049680000|2025-08-01 12:01:20|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|61
1754049720000|2025-08-01 12:02:00|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|0
1754049730000|2025-08-01 12:02:10|396|395.9|396|395.8|396|395.9|396|395.8|502
1754049760000|2025-08-01 12:02:40||395.9||395.9||395.9||395.9|0
1754049770000|2025-08-01 12:02:50|395.9|395.8|396|395.8|396|395.8|395.9|395.8|14
1754049800000|2025-08-01 12:03:20|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1754049810000|2025-08-01 12:03:30|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|149
1754049890000|2025-08-01 12:04:50||395.5||395.5||395.5||395.5|0
1754049930000|2025-08-01 12:05:30||395.6||395.6||395.6||395.6|0
1754049950000|2025-08-01 12:05:50|||||||||776
1754049970000|2025-08-01 12:06:10|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1754050050000|2025-08-01 12:07:30|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.3|91
1754050080000|2025-08-01 12:08:00|395.4|395.3|395.4|395.2|395.4|395.3|395.4|395.2|134
1754050130000|2025-08-01 12:08:50|395.3||395.3||395.3||395.3||0
1754050220000|2025-08-01 12:10:20|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|2139
1754050230000|2025-08-01 12:10:30||395||395||395||395|0
1754050280000|2025-08-01 12:11:20||395.1||395.1||395.1||395.1|0
1754050290000|2025-08-01 12:11:30|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|45
1754050360000|2025-08-01 12:12:40|395.6||395.5||395.6||395.5||467
1754050410000|2025-08-01 12:13:30|395.4|395.3|395.5|395.4|395.5|395.4|395.4|395.3|0
1754050430000|2025-08-01 12:13:50|395.6||395.5||395.6||395.5||0
1754050440000|2025-08-01 12:14:00|395.6||395.6||395.6||395.6||0
1754050540000|2025-08-01 12:15:40|395.5||395.5||395.5||395.5||0
1754050630000|2025-08-01 12:17:10|||||||||249
1754050660000|2025-08-01 12:17:40|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|1222
1754050750000|2025-08-01 12:19:10|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|18
1754050800000|2025-08-01 12:20:00|395.1|395|395|394.9|395.1|395|395|394.9|40
1754050830000|2025-08-01 12:20:30|395.1||395||395.1||395||758
1754050840000|2025-08-01 12:20:40|394.9|394.8|395|394.8|395|394.9|394.9|394.8|0
1754050880000|2025-08-01 12:21:20|394.9||394.9||394.9||394.9||0
1754050910000|2025-08-01 12:21:50||394.7||394.7||394.7||394.7|58
1754050960000|2025-08-01 12:22:40||394.8||394.8||394.8||394.8|0
1754050980000|2025-08-01 12:23:00|||||||||1
1754051000000|2025-08-01 12:23:20||394.7||394.7||394.7||394.7|0
1754051040000|2025-08-01 12:24:00||394.8||394.8||394.8||394.8|0
1754051080000|2025-08-01 12:24:40|395|394.9|395|394.9|395|394.9|395|394.9|0
1754051130000|2025-08-01 12:25:30|395.1|395|395.1|395|395.1|395|395.1|395|499
1754051140000|2025-08-01 12:25:40|||||||||39
1754051180000|2025-08-01 12:26:20||394.9||394.9||394.9||394.9|0
1754051250000|2025-08-01 12:27:30|395|394.8|394.9|394.8|395|394.8|394.9|394.8|0
1754051260000|2025-08-01 12:27:40|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|810
1754051320000|2025-08-01 12:28:40|394.9||394.9||394.9||394.9||0
1754051390000|2025-08-01 12:29:50|395|394.8|395|394.8|395|394.8|395|394.8|1225
1754051400000|2025-08-01 12:30:00|394.9|394.7|395.2|394.8|395.2|394.8|394.9|394.6|9180
1754051410000|2025-08-01 12:30:10|395.3|395|395.4|395.2|395.4|395.2|395.3|395|312
1754051420000|2025-08-01 12:30:20|395.3|395.1|395.2|395|395.3|395.1|395.2|394.9|15
1754051430000|2025-08-01 12:30:30|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|266
1754051440000|2025-08-01 12:30:40||395.1||395.1||395.1||395.1|781
1754051470000|2025-08-01 12:31:10|395.4|395.2|395.4|395.3|395.4|395.3|395.4|395.2|844
1754051480000|2025-08-01 12:31:20||395.2||395.2||395.2||395.2|0
1754051510000|2025-08-01 12:31:50|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|0
1754051520000|2025-08-01 12:32:00|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|0
1754051540000|2025-08-01 12:32:20|395.5|395.4|395.6|395.4|395.6|395.4|395.5|395.4|1145
1754051560000|2025-08-01 12:32:40|||||||||100
1754051590000|2025-08-01 12:33:10|395.5|395.2|395.4|395.2|395.5|395.2|395.4|395.2|469
1754051660000|2025-08-01 12:34:20|395.3||395.3||395.3||395.3||1598
1754051700000|2025-08-01 12:35:00|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|1294
1754051710000|2025-08-01 12:35:10|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|78
1754051720000|2025-08-01 12:35:20||395.1||395.1||395.1||395.1|0
1754051740000|2025-08-01 12:35:40|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|0
1754051750000|2025-08-01 12:35:50|395.3|395.1|395.3|395.2|395.3|395.2|395.3|395.1|0
1754051760000|2025-08-01 12:36:00|395.4||395.4||395.4||395.4||0
1754051790000|2025-08-01 12:36:30|395.3||395.3||395.3||395.3||0
1754051800000|2025-08-01 12:36:40|395.5|395.4|395.6|395.5|395.6|395.5|395.5|395.3|630
1754051860000|2025-08-01 12:37:40|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|90
1754051870000|2025-08-01 12:37:50|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1754051880000|2025-08-01 12:38:00|395.9||395.9||395.9||395.9||0
1754051890000|2025-08-01 12:38:10|395.8||395.8||395.8||395.8||0
1754051900000|2025-08-01 12:38:20|395.9|395.8|395.9|395.7|395.9|395.8|395.9|395.7|1459
1754051930000|2025-08-01 12:38:50|395.7|395.6|395.6|395.5|395.7|395.6|395.6|395.5|141
1754051940000|2025-08-01 12:39:00||395.4||395.4||395.4||395.4|0
1754052050000|2025-08-01 12:40:50|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1754052060000|2025-08-01 12:41:00|395.8|395.7|396|395.8|396|395.8|395.8|395.7|1021
1754052080000|2025-08-01 12:41:20||395.9||395.9||395.9||395.9|0
1754052090000|2025-08-01 12:41:30||395.8||395.8||395.8||395.8|2171
1754052100000|2025-08-01 12:41:40|395.8|395.7|395.7|395.6|395.8|395.7|395.7|395.6|113
1754052110000|2025-08-01 12:41:50|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|1393
1754052120000|2025-08-01 12:42:00|396|395.8|396|395.8|396|395.8|395.9|395.8|453
1754052240000|2025-08-01 12:44:00|395.9||395.9||395.9||395.9||0
1754052260000|2025-08-01 12:44:20|396||396||396||396||0
1754052270000|2025-08-01 12:44:30|395.9||395.9||395.9||395.9||0
1754052280000|2025-08-01 12:44:40|396||396||396||396||216
1754052290000|2025-08-01 12:44:50|395.9||395.9||395.9||395.9||0
1754052300000|2025-08-01 12:45:00|||||||||128
1754052310000|2025-08-01 12:45:10||395.7||395.7||395.7||395.7|196
1754052320000|2025-08-01 12:45:20|395.8||395.8||395.8||395.8||0
1754052330000|2025-08-01 12:45:30|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|10
1754052390000|2025-08-01 12:46:30|396||396||396||396||0
1754052410000|2025-08-01 12:46:50|395.9||395.9||395.9||395.9||0
1754052440000|2025-08-01 12:47:20|396||396||396||396||0
1754052470000|2025-08-01 12:47:50|395.9||395.9||395.9||395.9||0
1754052500000|2025-08-01 12:48:20|396|395.9|396|395.9|396|395.9|396|395.9|0
1754052510000|2025-08-01 12:48:30|||||||||42
1754052570000|2025-08-01 12:49:30|396.1|396|396.2|396.1|396.2|396.1|396.1|396|542
1754052590000|2025-08-01 12:49:50|||||||||134
1754052620000|2025-08-01 12:50:20|396.3|396.2|396.3|396.2|396.4|396.3|396.3|396.2|249
1754052670000|2025-08-01 12:51:10|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|51
1754052680000|2025-08-01 12:51:20|||||||||1498
1754052770000|2025-08-01 12:52:50|||||||||87
1754052790000|2025-08-01 12:53:10|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|0
1754052840000|2025-08-01 12:54:00|396.4||396.4||396.4||396.4||455
1754052850000|2025-08-01 12:54:10|396.3||396.3||396.3||396.3||0
1754052860000|2025-08-01 12:54:20|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|128
1754052870000|2025-08-01 12:54:30|396.1|396|396.2|396|396.2|396.1|396.1|396|1234
1754052900000|2025-08-01 12:55:00|396.1||396.1||396.1||396.1||0
1754052910000|2025-08-01 12:55:10|396.2||396.2||396.2||396.2||267
1754052950000|2025-08-01 12:55:50|396.1||396.1||396.1||396.1||2300
1754052960000|2025-08-01 12:56:00|396.2||396.2||396.2||396.2||0
1754052980000|2025-08-01 12:56:20|396.1||396.1||396.1||396.1||8810
1754053000000|2025-08-01 12:56:40|396|395.9|396.1|396|396.1|396|396|395.9|529
1754053100000|2025-08-01 12:58:20||395.9||395.9||395.9||395.9|65
1754053130000|2025-08-01 12:58:50||396||396||396||396|0
1754053150000|2025-08-01 12:59:10|||||||||2
1754053240000|2025-08-01 13:00:40|395.9|395.8|396|395.9|396|395.9|395.9|395.8|657
1754053250000|2025-08-01 13:00:50|396.1|396|396.1|396|396.1|396|396.1|396|655
1754053260000|2025-08-01 13:01:00|396.2||396.2||396.2||396.2||0
1754053320000|2025-08-01 13:02:00|396.3|396.1|396.3|396.1|396.3|396.2|396.3|396.1|255
1754053450000|2025-08-01 13:04:10|396.2|396|396.2|396|396.2|396|396.2|396|1163
1754053480000|2025-08-01 13:04:40||396.1||396.1||396.1||396.1|0
1754053490000|2025-08-01 13:04:50||396||396||396||396|81
1754053500000|2025-08-01 13:05:00||396.1||396.1||396.1||396.1|0
1754053540000|2025-08-01 13:05:40|||||||||176
1754053550000|2025-08-01 13:05:50|396|395.9|396|395.9|396|395.9|396|395.9|89
1754053570000|2025-08-01 13:06:10|396.1||396.1||396.1||396.1||0
1754053680000|2025-08-01 13:08:00|396.2|396|396.2|396|396.2|396|396.2|396|7
1754053700000|2025-08-01 13:08:20||396.1||396.1||396.1||396.1|0
1754053720000|2025-08-01 13:08:40|396.3||396.3||396.3||396.3||11
1754053740000|2025-08-01 13:09:00||396.2||396.2||396.2||396.2|1140
1754053790000|2025-08-01 13:09:50|396.2|396.1|396.3|396.2|396.3|396.2|396.2|396.1|2525
1754053850000|2025-08-01 13:10:50|396.2|396|396.2|396|396.2|396|396.2|396|699
1754053900000|2025-08-01 13:11:40|396.1||396.1||396.1||396.1||0
1754053930000|2025-08-01 13:12:10|||||||||486
1754053950000|2025-08-01 13:12:30|396|395.9|396|395.9|396|395.9|396|395.9|0
1754053970000|2025-08-01 13:12:50||395.8||395.8||395.8||395.8|0
1754054010000|2025-08-01 13:13:30||395.9||395.9||395.9||395.9|0
1754054040000|2025-08-01 13:14:00|395.9|395.8|395.8|395.7|395.9|395.8|395.8|395.7|0
1754054130000|2025-08-01 13:15:30|||||||||117
1754054150000|2025-08-01 13:15:50|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|128
1754054170000|2025-08-01 13:16:10|396|395.9|396.1|396|396.1|396|396|395.9|3031
1754054180000|2025-08-01 13:16:20|396.2|396.1|396.3|396.1|396.3|396.1|396.2|396.1|1197
1754054200000|2025-08-01 13:16:40|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|49
1754054230000|2025-08-01 13:17:10|||||||||975
1754054240000|2025-08-01 13:17:20|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|0
1754054250000|2025-08-01 13:17:30|||||||||150
1754054270000|2025-08-01 13:17:50|396.6||396.6||396.6||396.6||882
1754054290000|2025-08-01 13:18:10|396.5|396.5|396.5|396.4|396.5|396.5|396.5|396.4|279
1754054300000|2025-08-01 13:18:20|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|1000
1754054310000|2025-08-01 13:18:30|396.7||396.7||396.7||396.6||0
1754054330000|2025-08-01 13:18:50|396.8|396.6|396.8|396.7|396.8|396.7|396.8|396.6|1217
1754054340000|2025-08-01 13:19:00|396.9|396.8|396.6|396.5|396.9|396.8|396.6|396.5|2285
1754054350000|2025-08-01 13:19:10|396.7||396.6||396.7||396.6||167
1754054420000|2025-08-01 13:20:20|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|97
1754054460000|2025-08-01 13:21:00|396.5|396.4|396.6|396.5|396.6|396.5|396.5|396.4|494
1754054510000|2025-08-01 13:21:50|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1754054520000|2025-08-01 13:22:00|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|1483
1754054550000|2025-08-01 13:22:30|||||||||500
1754054560000|2025-08-01 13:22:40|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|5
1754054630000|2025-08-01 13:23:50|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|0
1754054740000|2025-08-01 13:25:40|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|1155
1754054770000|2025-08-01 13:26:10|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|8
1754054840000|2025-08-01 13:27:20|396.6|396.5|396.8|396.6|396.8|396.7|396.6|396.5|4147
1754054850000|2025-08-01 13:27:30|396.7||396.7||396.7||396.7||0
1754054860000|2025-08-01 13:27:40|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|601
1754054870000|2025-08-01 13:27:50|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|52
1754054880000|2025-08-01 13:28:00|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|0
1754054900000|2025-08-01 13:28:20|396.2|396.1|396.3|396.2|396.3|396.2|396.2|396.1|584
1754055000000|2025-08-01 13:30:00|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|381
1754055020000|2025-08-01 13:30:20|396.3|396.2|396.5|396.4|396.5|396.4|396.3|396.2|0
1754055060000|2025-08-01 13:31:00|396.4|396.3|396.3|396.1|396.4|396.3|396.3|396.1|211
1754055080000|2025-08-01 13:31:20|396.2||396.2||396.2||396.2||0
1754055090000|2025-08-01 13:31:30|396.1|396|396|395.9|396.1|396|396|395.8|396
1754055110000|2025-08-01 13:31:50|||||||||1
1754055140000|2025-08-01 13:32:20|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|645
1754055170000|2025-08-01 13:32:50|396||395.9||396||395.9||1
1754055200000|2025-08-01 13:33:20|396||396||396||396||882
1754055230000|2025-08-01 13:33:50||395.9||395.9||395.9||395.9|0
1754055240000|2025-08-01 13:34:00|||||||||127
1754055250000|2025-08-01 13:34:10|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|0
1754055270000|2025-08-01 13:34:30|396|395.9|396.1|396|396.1|396|396|395.9|1186
1754055280000|2025-08-01 13:34:40|||||||||503
1754055290000|2025-08-01 13:34:50|396|395.9|396|395.9|396|395.9|396|395.9|1
1754055310000|2025-08-01 13:35:10|395.8|395.7|395.8|395.7|395.8|395.7|395.7|395.6|625
1754055350000|2025-08-01 13:35:50|||||||||500
1754055360000|2025-08-01 13:36:00|395.7|395.6|395.8|395.7|395.8|395.7|395.7|395.6|1588
1754055390000|2025-08-01 13:36:30|395.7|395.6|395.8|395.7|395.8|395.7|395.7|395.6|0
1754055410000|2025-08-01 13:36:50|395.7|395.6|395.8|395.7|395.8|395.7|395.7|395.6|540
1754055420000|2025-08-01 13:37:00|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|508
1754055450000|2025-08-01 13:37:30|395.8|395.7|395.9|395.8|395.9|395.8|395.8|395.7|1108
1754055470000|2025-08-01 13:37:50|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|150
1754055480000|2025-08-01 13:38:00|||||||||30
1754055490000|2025-08-01 13:38:10|||||||||70
1754055540000|2025-08-01 13:39:00|||||||||381
1754055560000|2025-08-01 13:39:20|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|283
1754055590000|2025-08-01 13:39:50|396||395.9||396||395.9||509
1754055600000|2025-08-01 13:40:00|||||||||618
1754055610000|2025-08-01 13:40:10|396|395.9|396|395.9|396|395.9|396|395.9|0
1754055640000|2025-08-01 13:40:40|396.1|396|396.1|396|396.1|396|396.1|396|1087
1754055660000|2025-08-01 13:41:00|396.2|396.1|396.2|396|396.3|396.2|396.2|396|454
1754055690000|2025-08-01 13:41:30|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|0
1754055700000|2025-08-01 13:41:40||396.2||396.2||396.2||396.2|0
1754055710000|2025-08-01 13:41:50|396.2|396.1|396|395.9|396.2|396.1|396|395.9|1322
1754055740000|2025-08-01 13:42:20|396.1|396|396.1|396|396.1|396|396.1|396|1011
1754055750000|2025-08-01 13:42:30|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1754055780000|2025-08-01 13:43:00|396.1|396|396.1|396|396.1|396|396.1|396|1
1754055790000|2025-08-01 13:43:10|396.2||396.2||396.2||396.2||1011
1754055800000|2025-08-01 13:43:20|396.1||396.1||396.1||396.1||0
1754055810000|2025-08-01 13:43:30|396|395.8|396|395.9|396|395.9|395.9|395.8|2634
1754055830000|2025-08-01 13:43:50|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|0
1754055840000|2025-08-01 13:44:00|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|1011
1754055860000|2025-08-01 13:44:20||396||396||396||396|0
1754055900000|2025-08-01 13:45:00|396|395.9|396|395.9|396|395.9|396|395.9|1011
1754055910000|2025-08-01 13:45:10|||||||||340
1754055960000|2025-08-01 13:46:00|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|1
1754055970000|2025-08-01 13:46:10|396|395.9|396|395.9|396|395.9|396|395.9|1011
1754055990000|2025-08-01 13:46:30||395.8||395.8||395.8||395.8|0
1754056010000|2025-08-01 13:46:50|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|1436
1754056040000|2025-08-01 13:47:20|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|611
1754056070000|2025-08-01 13:47:50|395.4|395.3|395.4|395.3|395.4|395.3|395.3|395.2|986
1754056080000|2025-08-01 13:48:00|||||||||127
1754056140000|2025-08-01 13:49:00|395.3|395.2|395.4|395.3|395.4|395.3|395.3|395.2|64
1754056160000|2025-08-01 13:49:20||395.2||395.2||395.2||395.2|0
1754056190000|2025-08-01 13:49:50|395.3||395.3||395.3||395.3||0
1754056210000|2025-08-01 13:50:10|||||||||1927
1754056230000|2025-08-01 13:50:30|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|0
1754056250000|2025-08-01 13:50:50|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1754056260000|2025-08-01 13:51:00|||||||||1
1754056290000|2025-08-01 13:51:30|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|1607
1754056320000|2025-08-01 13:52:00|395.4|395.3|395.3|395.2|395.4|395.3|395.3|395.2|1480
1754056340000|2025-08-01 13:52:20|||||||||2500
1754056350000|2025-08-01 13:52:30|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|155
1754056380000|2025-08-01 13:53:00|||||||||101
1754056440000|2025-08-01 13:54:00|||||||||1
1754056480000|2025-08-01 13:54:40|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|1984
1754056490000|2025-08-01 13:54:50|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|0
1754056500000|2025-08-01 13:55:00|||||||||1542
1754056520000|2025-08-01 13:55:20|395.1|395|395.1|395|395.1|395|395.1|395|0
1754056530000|2025-08-01 13:55:30|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|438
1754056560000|2025-08-01 13:56:00|395.1|395|395.1|395|395.1|395|395.1|395|1
1754056620000|2025-08-01 13:57:00|395|394.9|395|394.9|395|394.9|395|394.9|1
1754056640000|2025-08-01 13:57:20|||||||||1405
1754056680000|2025-08-01 13:58:00|394.9|394.8|395|394.9|395|394.9|394.9|394.8|44
1754056700000|2025-08-01 13:58:20|||||||||1843
1754056720000|2025-08-01 13:58:40|||||||||9
1754056730000|2025-08-01 13:58:50|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1754056740000|2025-08-01 13:59:00|||||||||898
1754056800000|2025-08-01 14:00:00|395|394.7|395|394.8|395|394.8|395|394.7|1482
1754056810000|2025-08-01 14:00:10|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|150
1754056820000|2025-08-01 14:00:20|395.2|395|395.2|395.1|395.2|395.1|395.2|395|0
1754056830000|2025-08-01 14:00:30|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1754056850000|2025-08-01 14:00:50|395.4||395.4||395.4||395.4||0
1754056860000|2025-08-01 14:01:00|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|2530
1754056900000|2025-08-01 14:01:40|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1754056920000|2025-08-01 14:02:00|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|14
1754056930000|2025-08-01 14:02:10|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|1199
1754056940000|2025-08-01 14:02:20|395.7||395.7||395.7||395.7||0
1754056950000|2025-08-01 14:02:30|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|84
1754056990000|2025-08-01 14:03:10|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|284
1754057000000|2025-08-01 14:03:20|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1754057020000|2025-08-01 14:03:40|395.9|395.8|395.9|395.7|395.9|395.8|395.9|395.7|688
1754057030000|2025-08-01 14:03:50||395.8||395.8||395.8||395.8|0
1754057040000|2025-08-01 14:04:00|396|395.9|396|395.9|396|395.9|396|395.9|27
1754057050000|2025-08-01 14:04:10|396.1|396.1|396.2|396.1|396.2|396.1|396.1|396.1|368
1754057060000|2025-08-01 14:04:20|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|1405
1754057080000|2025-08-01 14:04:40|396.4|396.1|396.3|396.1|396.4|396.1|396.2|396.1|2627
1754057090000|2025-08-01 14:04:50|396.2|396|396.2|396|396.2|396|396.1|396|184
1754057100000|2025-08-01 14:05:00|396.1|395.9|396.3|396.2|396.3|396.2|396.1|395.9|1251
1754057110000|2025-08-01 14:05:10|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|571
1754057120000|2025-08-01 14:05:20|||||||||711
1754057140000|2025-08-01 14:05:40|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|270
1754057170000|2025-08-01 14:06:10|396.4||396.4||396.4||396.4||458
1754057180000|2025-08-01 14:06:20|396.3|396|396.1|396|396.3|396|396.1|396|0
1754057190000|2025-08-01 14:06:30|396|395.9|396.1|395.9|396.1|395.9|396|395.8|2134
1754057220000|2025-08-01 14:07:00|395.9|395.8|395.9|395.7|395.9|395.8|395.9|395.7|1166
1754057240000|2025-08-01 14:07:20||395.8||395.8||395.8||395.8|450
1754057310000|2025-08-01 14:08:30|396|395.9|396|395.8|396|395.9|396|395.8|705
1754057380000|2025-08-01 14:09:40|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|93
1754057410000|2025-08-01 14:10:10|396.2|396|396.2|396|396.2|396|396.2|396|150
1754057420000|2025-08-01 14:10:20|396.1||396.1||396.1||396.1||0
1754057440000|2025-08-01 14:10:40|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|1077
1754057470000|2025-08-01 14:11:10|396|395.9|396|395.9|396|395.9|396|395.9|1025
1754057490000|2025-08-01 14:11:30|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|195
1754057500000|2025-08-01 14:11:40|396|395.9|396|395.8|396|395.9|395.9|395.8|0
1754057650000|2025-08-01 14:14:10||395.9||395.9||395.9||395.9|90
1754057660000|2025-08-01 14:14:20|396.1||396.1||396.1||396.1||0
1754057690000|2025-08-01 14:14:50|396||396||396||396||0
1754057730000|2025-08-01 14:15:30|396.1|396|396.1|395.9|396.1|396|396|395.9|2060
1754057740000|2025-08-01 14:15:40|396.2|396|396.2|396.1|396.3|396.1|396.2|396|1833
1754057750000|2025-08-01 14:15:50|396.3|396.2|396.4|396.2|396.4|396.2|396.3|396.2|0
1754057760000|2025-08-01 14:16:00|396.3||396.3||396.4||396.3||0
1754057770000|2025-08-01 14:16:10|396.4||396.4||396.4||396.3||0
1754057780000|2025-08-01 14:16:20|396.3|396.3|396.4|396.3|396.4|396.3|396.3|396.3|0
1754057790000|2025-08-01 14:16:30|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|4150
1754057800000|2025-08-01 14:16:40|||||||||321
1754057860000|2025-08-01 14:17:40|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|602
1754057880000|2025-08-01 14:18:00||396.2||396.2||396.2||396.2|0
1754057950000|2025-08-01 14:19:10||396.3||396.3||396.3||396.3|0
1754057960000|2025-08-01 14:19:20|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|100
1754057980000|2025-08-01 14:19:40|396.4||396.4||396.4||396.4||0
1754057990000|2025-08-01 14:19:50|396.3||396.3||396.3||396.3||0
1754058000000|2025-08-01 14:20:00|396.2|396.1|396.3|396.2|396.3|396.2|396.2|396.1|990
1754058030000|2025-08-01 14:20:30|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1754058150000|2025-08-01 14:22:30|396.1|396|396.1|396|396.1|396|396.1|396|957
1754058160000|2025-08-01 14:22:40|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|258
1754058210000|2025-08-01 14:23:30|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|1512
1754058220000|2025-08-01 14:23:40|396.4||396.4||396.4||396.4||0
1754058250000|2025-08-01 14:24:10|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|1456
1754058290000|2025-08-01 14:24:50|396.6|396.4|396.5|396.4|396.6|396.5|396.5|396.4|569
1754058300000|2025-08-01 14:25:00|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|948
1754058310000|2025-08-01 14:25:10|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|2200
1754058340000|2025-08-01 14:25:40|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|0
1754058370000|2025-08-01 14:26:10||396.6||396.6||396.7||396.6|150
1754058400000|2025-08-01 14:26:40|396.7||396.7||396.7||396.7||0
1754058420000|2025-08-01 14:27:00|396.6|396.5|396.8|396.7|396.8|396.7|396.6|396.5|2842
1754058490000|2025-08-01 14:28:10|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|600
1754058520000|2025-08-01 14:28:40|||||||||435
1754058540000|2025-08-01 14:29:00|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|928
1754058570000|2025-08-01 14:29:30|||||||||846
1754058610000|2025-08-01 14:30:10|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|190
1754058630000|2025-08-01 14:30:30|397|396.9|396.9|396.8|397|396.9|396.9|396.8|781
1754058650000|2025-08-01 14:30:50|||||||||901
1754058660000|2025-08-01 14:31:00|||||||||1044
1754058670000|2025-08-01 14:31:10|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|0
1754058720000|2025-08-01 14:32:00|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|427
1754058760000|2025-08-01 14:32:40|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|4294
1754058770000|2025-08-01 14:32:50|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|424
1754058800000|2025-08-01 14:33:20|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|1284
1754058900000|2025-08-01 14:35:00|396.3||396.3||396.3||396.3||0
1754058970000|2025-08-01 14:36:10|396.4|396.3|396.3|396.2|396.4|396.3|396.3|396.2|275
1754058980000|2025-08-01 14:36:20|396.4||396.4||396.4||396.4||0
1754059060000|2025-08-01 14:37:40||396.3||396.3||396.3||396.3|1750
1754059090000|2025-08-01 14:38:10|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|634
1754059100000|2025-08-01 14:38:20|396.4|396.3|396.5|396.4|396.5|396.4|396.4|396.3|1225
1754059110000|2025-08-01 14:38:30|||||||||580
1754059120000|2025-08-01 14:38:40|||||||||1154
1754059250000|2025-08-01 14:40:50|396.6|396.5|396.7|396.6|396.7|396.6|396.6|396.5|1109
1754059260000|2025-08-01 14:41:00|396.6|396.5|396.5|396.4|396.6|396.5|396.4|396.3|419
1754059330000|2025-08-01 14:42:10|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|416
1754059340000|2025-08-01 14:42:20|396.7||396.7||396.7||396.7||1708
1754059350000|2025-08-01 14:42:30|396.6|396.6|396.7|396.6|396.7|396.6|396.6|396.6|41
1754059390000|2025-08-01 14:43:10|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|1627
1754059460000|2025-08-01 14:44:20|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|529
1754059470000|2025-08-01 14:44:30|||||||||1100
1754059540000|2025-08-01 14:45:40|397|396.9|397|396.9|397|396.9|397|396.9|103
1754059550000|2025-08-01 14:45:50|396.9|396.8|396.8|396.7|396.9|396.8|396.8|396.7|2208
1754059640000|2025-08-01 14:47:20|||||||||8
1754059660000|2025-08-01 14:47:40|||||||||157
1754059670000|2025-08-01 14:47:50|396.9||396.9||396.9||396.9||0
1754059680000|2025-08-01 14:48:00||396.8||396.8||396.8||396.8|0
1754059690000|2025-08-01 14:48:10||396.7||396.8||396.8||396.7|0
1754059730000|2025-08-01 14:48:50|397|396.9|397|396.9|397|396.9|397|396.9|786
1754059740000|2025-08-01 14:49:00|397.1||397.1||397.1||397.1||133
1754059760000|2025-08-01 14:49:20|397||397||397||397||2200
1754059800000|2025-08-01 14:50:00|397.1|397|397.1|397|397.1|397|397.1|397|676
1754059820000|2025-08-01 14:50:20|||||||||1665
1754059830000|2025-08-01 14:50:30|||||||||634
1754059970000|2025-08-01 14:52:50|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|400
1754059990000|2025-08-01 14:53:10|397.1|397|397.1|397|397.1|397|397.1|397|44
1754060020000|2025-08-01 14:53:40|||||||||500
1754060060000|2025-08-01 14:54:20|||||||||72
1754060080000|2025-08-01 14:54:40|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1754060110000|2025-08-01 14:55:10|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|2600
1754060130000|2025-08-01 14:55:30|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|395
1754060160000|2025-08-01 14:56:00|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|2750
1754060190000|2025-08-01 14:56:30|||||||||3545
1754060280000|2025-08-01 14:58:00|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|3
1754060290000|2025-08-01 14:58:10|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|1000
1754060360000|2025-08-01 14:59:20|||||||||2000
1754060380000|2025-08-01 14:59:40|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|1106
1754060420000|2025-08-01 15:00:20|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|515
1754060460000|2025-08-01 15:01:00|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|763
1754060490000|2025-08-01 15:01:30|||||||||4140
1754060590000|2025-08-01 15:03:10|397.4||397.4||397.4||397.4||345
1754060600000|2025-08-01 15:03:20|397.3||397.3||397.3||397.3||0
1754060620000|2025-08-01 15:03:40|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1754060680000|2025-08-01 15:04:40|||||||||4
1754060690000|2025-08-01 15:04:50|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|260
1754060720000|2025-08-01 15:05:20|||||||||3558
1754060750000|2025-08-01 15:05:50|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|126
1754060820000|2025-08-01 15:07:00|397.5|397.4|397.4|397.3|397.5|397.4|397.4|397.3|10847
1754060830000|2025-08-01 15:07:10|397.5||397.5||397.5||397.5||0
1754060840000|2025-08-01 15:07:20||397.4||397.3||397.4||397.3|0
1754060860000|2025-08-01 15:07:40|397.4||397.4||397.4||397.4||0
1754060870000|2025-08-01 15:07:50|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|706
1754060920000|2025-08-01 15:08:40|397.6|397.5|397.5|397.4|397.6|397.5|397.5|397.4|1374
1754060970000|2025-08-01 15:09:30|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|64
1754060980000|2025-08-01 15:09:40|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1754061010000|2025-08-01 15:10:10|||||||||1351
1754061180000|2025-08-01 15:13:00|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|36
1754061210000|2025-08-01 15:13:30|397.7|397.6|397.6|397.5|397.7|397.6|397.6|397.5|0
1754061220000|2025-08-01 15:13:40|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|1701
1754061260000|2025-08-01 15:14:20|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|2750
1754061270000|2025-08-01 15:14:30|397.7|397.6|397.8|397.7|397.8|397.7|397.7|397.6|0
1754061290000|2025-08-01 15:14:50|||||||||743
1754061310000|2025-08-01 15:15:10|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|4565
1754061330000|2025-08-01 15:15:30|||||||||353
1754061340000|2025-08-01 15:15:40|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|736
1754061360000|2025-08-01 15:16:00|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|1656
1754061390000|2025-08-01 15:16:30|||||||||3946
1754061430000|2025-08-01 15:17:10|||||||||1662
1754061440000|2025-08-01 15:17:20|||||||||2376
1754061490000|2025-08-01 15:18:10|||||||||6
1754061500000|2025-08-01 15:18:20|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|1910
1754061510000|2025-08-01 15:18:30|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|1820
1754061520000|2025-08-01 15:18:40|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|1710
1754061540000|2025-08-01 15:19:00|||||||||2240
1754061600000|2025-08-01 15:20:00|||||||||375
1754061610000|2025-08-01 15:20:10|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|5
1754061620000|2025-08-01 15:20:20|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|5
1754061640000|2025-08-01 15:20:40|||||||||614
1754061650000|2025-08-01 15:20:50|||||||||1117
1754061660000|2025-08-01 15:21:00|||||||||820
1754061670000|2025-08-01 15:21:10|||||||||2479
1754061680000|2025-08-01 15:21:20|||||||||1758
1754061690000|2025-08-01 15:21:30|||||||||16833
1754061700000|2025-08-01 15:21:40|||||||||2855
1754061730000|2025-08-01 15:22:10|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|2555
1754061760000|2025-08-01 15:22:40|||||||||2305
1754061770000|2025-08-01 15:22:50|||||||||2014
1754061780000|2025-08-01 15:23:00|||||||||741
1754061790000|2025-08-01 15:23:10|||||||||2151
1754061800000|2025-08-01 15:23:20|397.2|397|397.2|397|397.2|397|397.2|397|6409
1754061810000|2025-08-01 15:23:30|||||||||486
1754061820000|2025-08-01 15:23:40|||||||||2367
1754061830000|2025-08-01 15:23:50|||||||||2347
1754061850000|2025-08-01 15:24:10|||||||||1878
1754061880000|2025-08-01 15:24:40|||||||||2531
1754061930000|2025-08-01 15:25:30|||||||||1818
1754061950000|2025-08-01 15:25:50|||||||||1928
1754061970000|2025-08-01 15:26:10|397.1|396.9|397.2|397|397.2|397|397.1|396.9|9800
1754061990000|2025-08-01 15:26:30|||||||||1002
1754062020000|2025-08-01 15:27:00|||||||||3066
1754062040000|2025-08-01 15:27:20|||||||||19
1754062060000|2025-08-01 15:27:40|||||||||2617
1754062090000|2025-08-01 15:28:10|||||||||2617
1754062100000|2025-08-01 15:28:20|||||||||54
1754062110000|2025-08-01 15:28:30|||||||||346
1754062130000|2025-08-01 15:28:50|||||||||2590
1754062150000|2025-08-01 15:29:10|||||||||3336
1754062170000|2025-08-01 15:29:30|||||||||2144
1754062180000|2025-08-01 15:29:40|||||||||1349
1754290820000|2025-08-04 07:00:20|398.2|397.1|397.7|397.3|398.2|397.4|397.7|397.1|2156
1754290830000|2025-08-04 07:00:30|397.8|397.2|397.8|397.3|397.8|397.3|397.8|397.2|900
1754290840000|2025-08-04 07:00:40|397.9|397.4|398|397.6|398|397.6|397.6|397.1|1520
1754290850000|2025-08-04 07:00:50|397.8|397.4|397.7|397.4|397.8|397.4|397.7|397.4|0
1754290860000|2025-08-04 07:01:00|397.8|397.5|398.5|398.1|398.5|398.1|397.8|397.5|289
1754290870000|2025-08-04 07:01:10|398.4|398|398.6|398.1|398.6|398.1|398.4|398|0
1754290890000|2025-08-04 07:01:30|398.4|398.3|398.4|398|398.4|398.3|398.4|398|118
1754290900000|2025-08-04 07:01:40|398.5|398.1|398.6|398.1|398.6|398.1|398.5|398.1|0
1754290910000|2025-08-04 07:01:50|398.5|398|398.4|398|398.5|398|398.4|398|693
1754290920000|2025-08-04 07:02:00|398.3|398.1|398.7|398.4|398.7|398.4|398.3|398.1|1354
1754290930000|2025-08-04 07:02:10|398.8|398.5|398.7|398.4|398.8|398.5|398.7|398.4|447
1754290940000|2025-08-04 07:02:20|398.8|398.5|398.8|398.5|398.8|398.5|398.8|398.5|259
1754290970000|2025-08-04 07:02:50|398.9|398.6|398.9|398.6|398.9|398.6|398.9|398.6|36
1754291000000|2025-08-04 07:03:20|399|398.7|399|398.8|399|398.8|399|398.7|69
1754291010000|2025-08-04 07:03:30||398.7||398.7||398.7||398.7|0
1754291030000|2025-08-04 07:03:50||398.8||398.8||398.8||398.8|0
1754291050000|2025-08-04 07:04:10||398.9||398.9||398.9||398.9|0
1754291060000|2025-08-04 07:04:20|399.3|399.1|399.3|399.1|399.3|399.1|399.3|399.1|1421
1754291070000|2025-08-04 07:04:30|399|398.8|398.9|398.7|399|398.8|398.9|398.7|687
1754291080000|2025-08-04 07:04:40|398.8|398.6|398.7|398.3|398.8|398.6|398.7|398.3|437
1754291090000|2025-08-04 07:04:50||398.4||398.4||398.4||398.4|0
1754291100000|2025-08-04 07:05:00|398.9|398.7|399.1|398.8|399.1|398.8|398.9|398.7|655
1754291110000|2025-08-04 07:05:10|399|398.7|398.9|398.7|399|398.7|398.9|398.7|0
1754291120000|2025-08-04 07:05:20|399|398.9|399.1|398.9|399.1|398.9|399|398.9|150
1754291130000|2025-08-04 07:05:30|399.2|399|399.4|399.2|399.4|399.2|399.2|399|167
1754291140000|2025-08-04 07:05:40|399.3|399.3|399.3|399.1|399.3|399.3|399.3|399.1|1249
1754291150000|2025-08-04 07:05:50|399.4||399.4||399.4||399.4||0
1754291170000|2025-08-04 07:06:10|399.5||399.5||399.5||399.5||0
1754291180000|2025-08-04 07:06:20|399.6|399.2|399.6|399.3|399.6|399.3|399.6|399.2|0
1754291210000|2025-08-04 07:06:50|399.2|399|399.2|399|399.2|399|399.2|399|803
1754291220000|2025-08-04 07:07:00|399.3||399.3||399.3||399.3||0
1754291240000|2025-08-04 07:07:20||398.9||399||399||398.9|0
1754291250000|2025-08-04 07:07:30|399.2|398.7|399.1|398.8|399.2|398.8|398.9|398.7|872
1754291260000|2025-08-04 07:07:40|399|398.7|398.9|398.7|399|398.7|398.9|398.7|1762
1754291290000|2025-08-04 07:08:10||398.8||398.7||398.8||398.7|192
1754291300000|2025-08-04 07:08:20|398.8|398.6|398.8|398.6|398.8|398.6|398.8|398.6|101
1754291310000|2025-08-04 07:08:30|398.7|398.5|398.5|398.2|398.7|398.5|398.5|398.2|715
1754291320000|2025-08-04 07:08:40||398.3||398.3||398.3||398.3|0
1754291330000|2025-08-04 07:08:50|398.7|398.5|398.7|398.6|398.7|398.6|398.7|398.5|0
1754291340000|2025-08-04 07:09:00|398.8|398.7|399|398.7|399|398.7|398.8|398.7|0
1754291350000|2025-08-04 07:09:10|398.9|398.6|398.9|398.6|398.9|398.6|398.9|398.6|0
1754291360000|2025-08-04 07:09:20||398.7||398.7||398.7||398.7|0
1754291370000|2025-08-04 07:09:30||398.6||398.6||398.6||398.6|0
1754291380000|2025-08-04 07:09:40|398.8|398.7|398.8|398.6|398.8|398.7|398.8|398.6|1399
1754291390000|2025-08-04 07:09:50||398.7||398.7||398.7||398.7|0
1754291400000|2025-08-04 07:10:00|399.1|398.9|399|398.8|399.1|398.9|399|398.8|0
1754291410000|2025-08-04 07:10:10|398.9|398.7|398.9|398.8|398.9|398.8|398.9|398.7|1179
1754291430000|2025-08-04 07:10:30|399.1|398.9|399.2|399|399.2|399|399.1|398.9|1845
1754291440000|2025-08-04 07:10:40|399.3||399.3||399.3||399.3||233
1754291460000|2025-08-04 07:11:00|399.4|399.1|399.4|399.1|399.4|399.1|399.4|399.1|0
1754291470000|2025-08-04 07:11:10|399.3|399|399.3|399|399.3|399|399.3|399|0
1754291480000|2025-08-04 07:11:20|399.5|399.2|399.5|399.2|399.5|399.2|399.5|399.2|1006
1754291490000|2025-08-04 07:11:30|399.4||399.4||399.4||399.4||0
1754291510000|2025-08-04 07:11:50|399.2|399|399.2|399|399.2|399|399.2|399|1240
1754291520000|2025-08-04 07:12:00|399.3|399.1|399.5|399.2|399.5|399.2|399.3|399.1|0
1754291530000|2025-08-04 07:12:10|399.6|399.4|399.7|399.5|399.7|399.5|399.6|399.4|877
1754291540000|2025-08-04 07:12:20|399.6||399.7||399.7||399.6||0
1754291550000|2025-08-04 07:12:30|399.6|399.4|399.7|399.5|399.7|399.5|399.6|399.4|1014
1754291560000|2025-08-04 07:12:40|399.8||399.8||399.8||399.8||0
1754291570000|2025-08-04 07:12:50|399.9|399.6|399.9|399.7|399.9|399.7|399.9|399.6|224
1754291590000|2025-08-04 07:13:10|399.8|399.4|399.6|399.4|399.8|399.4|399.6|399.4|0
1754291600000|2025-08-04 07:13:20|399.7|399.5|399.8|399.5|399.8|399.5|399.7|399.5|0
1754291610000|2025-08-04 07:13:30|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|100
1754291620000|2025-08-04 07:13:40|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|5000
1754291630000|2025-08-04 07:13:50|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|0
1754291650000|2025-08-04 07:14:10|||||||||54
1754291670000|2025-08-04 07:14:30|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|0
1754291680000|2025-08-04 07:14:40|399.4|399.2|399.4|399.2|399.4|399.2|399.4|399.2|0
1754291690000|2025-08-04 07:14:50|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|14
1754291700000|2025-08-04 07:15:00|399.4|399.2|399.5|399.2|399.5|399.2|399.4|399.2|0
1754291710000|2025-08-04 07:15:10|399.3|399.1|399.4|399.2|399.4|399.2|399.3|399.1|1855
1754291720000|2025-08-04 07:15:20|399.5|399.4|399.9|399.7|399.9|399.7|399.5|399.4|1264
1754291730000|2025-08-04 07:15:30|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|0
1754291760000|2025-08-04 07:16:00|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|973
1754291770000|2025-08-04 07:16:10|399.6|399.4|399.5|399.4|399.6|399.4|399.5|399.4|0
1754291780000|2025-08-04 07:16:20|399.6||399.6||399.6||399.6||0
1754291790000|2025-08-04 07:16:30|399.7||399.7||399.7||399.7||0
1754291810000|2025-08-04 07:16:50|399.6||399.6||399.6||399.6||0
1754291820000|2025-08-04 07:17:00|399.7||399.7||399.7||399.7||0
1754291830000|2025-08-04 07:17:10|399.6||399.6||399.6||399.6||0
1754291850000|2025-08-04 07:17:30|399.7||399.6||399.7||399.6||0
1754291870000|2025-08-04 07:17:50|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|0
1754291900000|2025-08-04 07:18:20|399.3|399.2|399.4|399.2|399.4|399.2|399.3|399.2|101
1754291910000|2025-08-04 07:18:30|399.2|399|399.2|399|399.2|399|399.2|399|497
1754291930000|2025-08-04 07:18:50|399.3|399.1|399.3|399.1|399.3|399.1|399.3|399.1|125
1754291940000|2025-08-04 07:19:00|399.2|399|399.2|399|399.2|399|399.2|399|0
1754291960000|2025-08-04 07:19:20|399.3||399.3||399.3||399.3||0
1754291970000|2025-08-04 07:19:30|399.2||399.2||399.2||399.2||0
1754292000000|2025-08-04 07:20:00|399.1||399.2||399.2||399.1||28
1754292010000|2025-08-04 07:20:10||398.9||398.9||398.9||398.9|0
1754292030000|2025-08-04 07:20:30|399.1||399.1||399.1||399.1||0
1754292050000|2025-08-04 07:20:50|399.2|399.1|399.2|399|399.2|399.1|399.2|399|697
1754292060000|2025-08-04 07:21:00||398.9||399||399||398.9|0
1754292070000|2025-08-04 07:21:10|399.1|398.8|399|398.8|399.1|398.8|398.9|398.8|250
1754292100000|2025-08-04 07:21:40|399.1|398.9|399.1|398.9|399.1|398.9|399.1|398.9|145
1754292110000|2025-08-04 07:21:50|399|398.8|399.2|398.9|399.2|398.9|399|398.8|742
1754292120000|2025-08-04 07:22:00|399.3|399|399.3|399.1|399.4|399.2|399.3|399|0
1754292260000|2025-08-04 07:24:20|399.4|399.2|399.4|399.2|399.4|399.2|399.4|399.2|931
1754292290000|2025-08-04 07:24:50|399.2|399.1|399.2|399|399.2|399.1|399.2|399|339
1754292300000|2025-08-04 07:25:00|399.3|399.1|399.3|399.1|399.3|399.1|399.3|399.1|626
1754292330000|2025-08-04 07:25:30|399|398.9|399.3|399.1|399.3|399.1|399|398.9|2071
1754292420000|2025-08-04 07:27:00||399.2||399.2||399.2||399.2|5
1754292430000|2025-08-04 07:27:10|399.2|399.1|399.1|398.9|399.2|399.1|399.1|398.9|906
1754292480000|2025-08-04 07:28:00|399.2|399|399.2|399|399.2|399|399.2|399|0
1754292490000|2025-08-04 07:28:10||398.9||398.9||398.9||398.9|0
1754292500000|2025-08-04 07:28:20|399.1||399.1||399.1||399.1||0
1754292530000|2025-08-04 07:28:50|399|398.8|399|398.8|399|398.8|399|398.8|380
1754292560000|2025-08-04 07:29:20|399.1|398.9|399.1|398.8|399.1|398.9|399.1|398.8|35
1754292570000|2025-08-04 07:29:30|399|398.7|398.9|398.7|399|398.7|398.8|398.7|250
1754292580000|2025-08-04 07:29:40|399|398.8|399|398.8|399|398.8|399|398.8|0
1754292600000|2025-08-04 07:30:00|399.1|398.7|398.9|398.7|399.1|398.7|398.9|398.7|0
1754292620000|2025-08-04 07:30:20|||||||||12
1754292640000|2025-08-04 07:30:40|||||||||483
1754292660000|2025-08-04 07:31:00||398.8||398.8||398.8||398.8|0
1754292670000|2025-08-04 07:31:10||398.7||398.7||398.7||398.7|2088
1754292680000|2025-08-04 07:31:20|399|398.8|399|398.8|399|398.8|399|398.8|3087
1754292740000|2025-08-04 07:32:20|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|834
1754292750000|2025-08-04 07:32:30|398.8||398.8||398.8||398.8||14
1754292760000|2025-08-04 07:32:40|398.7|398.5|398.7|398.5|398.7|398.5|398.7|398.5|0
1754292770000|2025-08-04 07:32:50|398.8|398.6|398.8|398.6|398.8|398.6|398.8|398.6|0
1754292810000|2025-08-04 07:33:30|398.7|398.5|398.7|398.5|398.7|398.5|398.7|398.5|0
1754292820000|2025-08-04 07:33:40|398.5|398.3|398.6|398.5|398.6|398.5|398.5|398.3|385
1754292870000|2025-08-04 07:34:30|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|382
1754292910000|2025-08-04 07:35:10|398.6||398.6||398.6||398.6||0
1754292920000|2025-08-04 07:35:20|398.7|398.5|398.7|398.5|398.7|398.5|398.7|398.5|1039
1754292960000|2025-08-04 07:36:00|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|378
1754292970000|2025-08-04 07:36:10|398.9|398.8|398.9|398.7|398.9|398.8|398.9|398.7|0
1754292980000|2025-08-04 07:36:20|399|398.8|399|398.8|399|398.8|399|398.8|476
1754293020000|2025-08-04 07:37:00|||||||||31
1754293030000|2025-08-04 07:37:10|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|1246
1754293040000|2025-08-04 07:37:20|||||||||527
1754293060000|2025-08-04 07:37:40|398.9||398.8||398.9||398.8||574
1754293080000|2025-08-04 07:38:00|398.9|398.8|398.9|398.7|398.9|398.8|398.9|398.7|375
1754293140000|2025-08-04 07:39:00|398.7|398.6|398.8|398.7|398.8|398.7|398.7|398.6|333
1754293160000|2025-08-04 07:39:20|398.9||398.9||398.9||398.9||1722
1754293190000|2025-08-04 07:39:50|399|398.8|399|398.9|399|398.9|398.9|398.8|0
1754293200000|2025-08-04 07:40:00||398.8||398.8||398.8||398.8|0
1754293220000|2025-08-04 07:40:20|398.9||398.9||398.9||398.9||0
1754293230000|2025-08-04 07:40:30|398.8|398.6|398.8|398.7|398.8|398.7|398.7|398.6|1275
1754293260000|2025-08-04 07:41:00|398.9||398.9||398.9||398.9||0
1754293280000|2025-08-04 07:41:20|398.8||398.8||398.8||398.8||0
1754293290000|2025-08-04 07:41:30|398.9|398.8|399|398.8|399|398.8|398.9|398.8|294
1754293350000|2025-08-04 07:42:30|399.1|398.9|399.1|398.9|399.1|398.9|399.1|398.9|0
1754293390000|2025-08-04 07:43:10|399||399.1||399.1||399||0
1754293410000|2025-08-04 07:43:30|399.2|399|399.2|399|399.2|399|399.2|399|967
1754293430000|2025-08-04 07:43:50||399.1||399.1||399.1||399.1|0
1754293460000|2025-08-04 07:44:20|399.3||399.3||399.3||399.3||739
1754293600000|2025-08-04 07:46:40||399.2||399.1||399.2||399.1|294
1754293620000|2025-08-04 07:47:00|399.4|399.2|399.3|399.1|399.4|399.2|399.3|399.1|257
1754293640000|2025-08-04 07:47:20|399.1|399|399.1|399|399.1|399|399.1|399|0
1754293650000|2025-08-04 07:47:30|399|398.9|399|398.9|399.1|398.9|399|398.9|1956
1754293660000|2025-08-04 07:47:40|399.1|399|399.3|399.2|399.3|399.2|399.1|399|1694
1754293690000|2025-08-04 07:48:10|||||||||2810
1754293700000|2025-08-04 07:48:20|399.4||399.4||399.4||399.4||80
1754293770000|2025-08-04 07:49:30||399.3||399.3||399.3||399.3|1700
1754293780000|2025-08-04 07:49:40|399.3|399.2|399.2|399.1|399.3|399.2|399.2|399.1|0
1754293790000|2025-08-04 07:49:50|399.3||399.3||399.3||399.2||599
1754293800000|2025-08-04 07:50:00||399.2||399.2||399.2||399.2|186
1754293880000|2025-08-04 07:51:20|399.2|399.1|399.2|399.1|399.3|399.1|399.2|399.1|2202
1754293890000|2025-08-04 07:51:30|399.3|399|399.4|399.3|399.4|399.3|399.3|399|2202
1754293930000|2025-08-04 07:52:10||399.2||399.2||399.2||399.2|1871
1754293940000|2025-08-04 07:52:20|399.2|399.1|399.1|399|399.2|399.1|399.1|399|2184
1754293950000|2025-08-04 07:52:30||398.9||398.9||398.9||398.9|0
1754293970000|2025-08-04 07:52:50||399||399||399||399|0
1754293980000|2025-08-04 07:53:00|399|398.9|399|398.9|399|398.9|399|398.9|637
1754293990000|2025-08-04 07:53:10|399.1||399||399.1||399||1569
1754294020000|2025-08-04 07:53:40|399.1|399|399.1|399|399.1|399|399.1|399|362
1754294030000|2025-08-04 07:53:50||398.9||398.9||398.9||398.9|717
1754294060000|2025-08-04 07:54:20||399||399||399||399|0
1754294070000|2025-08-04 07:54:30|399.2|399.1|399.2|399|399.2|399.1|399.2|399|5
1754294100000|2025-08-04 07:55:00||399.1||399.1||399.1||399.1|0
1754294120000|2025-08-04 07:55:20||399||399.1||399.1||399|131
1754294130000|2025-08-04 07:55:30||399||399||399||399|0
1754294150000|2025-08-04 07:55:50|399.3|399.1|399.3|399.1|399.3|399.1|399.3|399.1|22
1754294160000|2025-08-04 07:56:00|399.2|399|399.1|399|399.2|399|399.1|399|182
1754294230000|2025-08-04 07:57:10|399|398.9|398.8|398.6|399|398.9|398.8|398.6|2440
1754294240000|2025-08-04 07:57:20||398.7||398.7||398.7||398.7|0
1754294270000|2025-08-04 07:57:50|399|398.8|399|398.8|399|398.8|399|398.8|0
1754294280000|2025-08-04 07:58:00||398.9||398.9||398.9||398.9|0
1754294300000|2025-08-04 07:58:20|399.2|399|399.2|399.1|399.2|399.1|399.2|399|583
1754294310000|2025-08-04 07:58:30|399.3||399.3||399.3||399.3||0
1754294370000|2025-08-04 07:59:30|399.4|399.2|399.4|399.2|399.4|399.2|399.4|399.2|0
1754294380000|2025-08-04 07:59:40|399.3|399.1|399.2|399.1|399.3|399.1|399.2|399.1|499
1754294390000|2025-08-04 07:59:50|399.3|399.2|399.3|399.2|399.4|399.2|399.3|399.2|1915
1754294400000|2025-08-04 08:00:00|399.4|399.1|399.4|399.2|399.4|399.2|399.3|399.1|665
1754294470000|2025-08-04 08:01:10||399.3||399.3||399.3||399.3|0
1754294480000|2025-08-04 08:01:20|399.5|399.4|399.3|399.2|399.5|399.4|399.3|399.2|535
1754294490000|2025-08-04 08:01:30||399.1||399.2||399.2||399.1|389
1754294520000|2025-08-04 08:02:00|399.2|399.1|399.2|399|399.2|399.1|399.2|399|539
1754294620000|2025-08-04 08:03:40|||||||||1
1754294640000|2025-08-04 08:04:00|399|398.9|399|398.9|399|398.9|399|398.9|976
1754294650000|2025-08-04 08:04:10|398.8|398.8|398.8|398.7|398.8|398.9|398.8|398.7|2872
1754294660000|2025-08-04 08:04:20|398.9|398.6|398.9|398.7|398.9|398.7|398.9|398.6|561
1754294680000|2025-08-04 08:04:40||398.8||398.7||398.8||398.7|34
1754294700000|2025-08-04 08:05:00|398.8|398.6|398.8|398.6|398.8|398.6|398.8|398.6|321
1754294730000|2025-08-04 08:05:30|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|1500
1754294840000|2025-08-04 08:07:20|398.8||398.8||398.8||398.8||0
1754294930000|2025-08-04 08:08:50|398.9||398.9||398.9||398.9||106
1754294970000|2025-08-04 08:09:30|398.7|398.6|398.6|398.5|398.7|398.6|398.6|398.5|955
1754294980000|2025-08-04 08:09:40|398.7||398.7||398.7||398.7||292
1754295000000|2025-08-04 08:10:00|398.8|398.6|398.8|398.6|398.8|398.6|398.8|398.6|0
1754295030000|2025-08-04 08:10:30|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|596
1754295070000|2025-08-04 08:11:10|399.1|399|399.1|399|399.1|399|399.1|399|0
1754295080000|2025-08-04 08:11:20|399.2|399.1|399.3|399.2|399.3|399.2|399.2|399.1|99
1754295090000|2025-08-04 08:11:30||399.1||399.1||399.1||399.1|0
1754295120000|2025-08-04 08:12:00|399.1|399.2|399|398.9|399.2|399.2|399|398.9|694
1754295130000|2025-08-04 08:12:10|399.1||399.1||399.1||399.1||764
1754295210000|2025-08-04 08:13:30|399.2|399|399.2|399|399.2|399|399.2|399|446
1754295240000|2025-08-04 08:14:00|399.3|399.1|399.3|399.1|399.3|399.1|399.3|399.1|0
1754295310000|2025-08-04 08:15:10|399.1|399|399.1|399|399.1|399|399.1|399|1700
1754295320000|2025-08-04 08:15:20|399.2||399.2||399.2||399.2||251
1754295330000|2025-08-04 08:15:30|399.1||399.2||399.2||399.1||344
1754295360000|2025-08-04 08:16:00|399.3|399.1|399.3|399.1|399.3|399.1|399.3|399.1|0
1754295520000|2025-08-04 08:18:40|399.2|399|399.1|399|399.2|399|399.1|399|0
1754295540000|2025-08-04 08:19:00|399.2|399.1|399.3|399.1|399.3|399.1|399.2|399.1|618
1754295570000|2025-08-04 08:19:30|399.4|399.2|399.4|399.2|399.4|399.3|399.4|399.2|985
1754295590000|2025-08-04 08:19:50|399.3|398.9|399.1|398.9|399.3|398.9|399.1|398.9|0
1754295620000|2025-08-04 08:20:20|399.2|399|399.2|399|399.2|399|399.2|399|0
1754295640000|2025-08-04 08:20:40|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|1173
1754295650000|2025-08-04 08:20:50|399.4|399.1|399.4|399.2|399.4|399.2|399.4|399.1|1651
1754295660000|2025-08-04 08:21:00|399.3|399.1|399.3|399.1|399.3|399.1|399.3|399.1|0
1754295670000|2025-08-04 08:21:10|399.1|398.9|399.1|398.9|399.1|398.9|399.1|398.9|1761
1754295680000|2025-08-04 08:21:20|399|398.8|399|398.8|399|398.8|399|398.8|748
1754295720000|2025-08-04 08:22:00|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|656
1754295750000|2025-08-04 08:22:30||398.8||398.7||398.8||398.7|0
1754295760000|2025-08-04 08:22:40|||||||||146
1754295790000|2025-08-04 08:23:10|399|398.8|399|398.8|399|398.8|399|398.8|255
1754295800000|2025-08-04 08:23:20|399.1|398.9|399.1|398.9|399.1|398.9|399|398.9|1446
1754295890000|2025-08-04 08:24:50||399||399||399||399|0
1754295900000|2025-08-04 08:25:00|399|398.9|399|398.8|399|398.9|399|398.8|0
1754295910000|2025-08-04 08:25:10|399.1|398.9|399.1|398.9|399.1|398.9|399.1|398.9|1140
1754296010000|2025-08-04 08:26:50|399.2|399|399.2|399|399.2|399|399.2|399|1457
1754296080000|2025-08-04 08:28:00|399.3|399.1|399.3|399.1|399.3|399.1|399.3|399.1|434
1754296100000|2025-08-04 08:28:20|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|0
1754296110000|2025-08-04 08:28:30||399.2||399.2||399.2||399.2|135
1754296210000|2025-08-04 08:30:10|399.3|399.4|399.4|399.3|399.5|399.4|399.3|399.2|1437
1754296220000|2025-08-04 08:30:20|399.5||399.5||399.5||399.5||899
1754296240000|2025-08-04 08:30:40|399.6|399.4|399.6|399.4|399.6|399.4|399.6|399.4|0
1754296250000|2025-08-04 08:30:50|399.7|399.5|399.6|399.5|399.7|399.6|399.6|399.5|706
1754296260000|2025-08-04 08:31:00|399.7|399.6|399.7|399.5|399.7|399.6|399.7|399.5|4797
1754296280000|2025-08-04 08:31:20|399.6|399.4|399.6|399.4|399.6|399.4|399.6|399.4|1035
1754296290000|2025-08-04 08:31:30|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|2510
1754296320000|2025-08-04 08:32:00|399.6|399.4|399.6|399.4|399.6|399.4|399.6|399.4|606
1754296330000|2025-08-04 08:32:10|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|0
1754296390000|2025-08-04 08:33:10|399.6|399.4|399.6|399.4|399.6|399.4|399.6|399.4|249
1754296420000|2025-08-04 08:33:40|399.5||399.5||399.5||399.5||1292
1754296460000|2025-08-04 08:34:20|399.6|399.5|399.7|399.5|399.7|399.5|399.6|399.5|101
1754296490000|2025-08-04 08:34:50|399.6|399.4|399.6|399.4|399.6|399.4|399.6|399.4|0
1754296510000|2025-08-04 08:35:10||399.5||399.5||399.5||399.5|0
1754296520000|2025-08-04 08:35:20|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|0
1754296530000|2025-08-04 08:35:30||399.5||399.5||399.5||399.5|1004
1754296600000|2025-08-04 08:36:40|399.5|399.3|399.4|399.3|399.5|399.3|399.4|399.3|1541
1754296610000|2025-08-04 08:36:50|||||||||1048
1754296620000|2025-08-04 08:37:00||399.2||399.3||399.3||399.2|2932
1754296650000|2025-08-04 08:37:30||399.2||399.3||399.3||399.2|2228
1754296660000|2025-08-04 08:37:40|399.5||399.5||399.5||399.5||483
1754296670000|2025-08-04 08:37:50|399.4||399.4||399.4||399.4||0
1754296750000|2025-08-04 08:39:10|||||||||457
1754296820000|2025-08-04 08:40:20|||||||||71
1754296830000|2025-08-04 08:40:30|399.3|399.2|399.4|399.2|399.4|399.2|399.3|399.2|562
1754296870000|2025-08-04 08:41:10|||||||||500
1754296880000|2025-08-04 08:41:20|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|1899
1754296910000|2025-08-04 08:41:50|399.3||399.3||399.3||399.3||0
1754296980000|2025-08-04 08:43:00|||||||||1000
1754297020000|2025-08-04 08:43:40||399.2||399.2||399.2||399.2|5
1754297040000|2025-08-04 08:44:00|||||||||79
1754297070000|2025-08-04 08:44:30|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|0
1754297130000|2025-08-04 08:45:30||399.2||399.2||399.2||399.2|136
1754297230000|2025-08-04 08:47:10||399.3||399.3||399.3||399.2|1018
1754297240000|2025-08-04 08:47:20|399.3|399.2|399.2|399.1|399.3|399.2|399.2|399.1|1053
1754297250000|2025-08-04 08:47:30|||||||||6349
1754297260000|2025-08-04 08:47:40|399.3||399.3||399.3||399.3||0
1754297280000|2025-08-04 08:48:00|399|398.9|399|398.9|399|398.9|399|398.9|82
1754297290000|2025-08-04 08:48:10|399.1||399.1||399.1||399.1||273
1754297300000|2025-08-04 08:48:20|399||399||399||399||0
1754297340000|2025-08-04 08:49:00|399.1|399|399.1|399|399.1|399|399.1|399|102
1754297360000|2025-08-04 08:49:20||398.9||398.9||398.9||398.9|0
1754297390000|2025-08-04 08:49:50|399||399||399||399||0
1754297500000|2025-08-04 08:51:40|399.1||399.1||399.1||399.1||1322
1754297510000|2025-08-04 08:51:50|399.2|399|399.2|399|399.2|399|399.2|399|2352
1754297540000|2025-08-04 08:52:20|399.1||399.1||399.1||399.1||0
1754297550000|2025-08-04 08:52:30|399.2|399.1|399.3|399.1|399.3|399.1|399.2|399.1|1164
1754297590000|2025-08-04 08:53:10|399.4|399.2|399.4|399.2|399.4|399.2|399.4|399.2|386
1754297600000|2025-08-04 08:53:20|399.3||399.3||399.3||399.3||637
1754297610000|2025-08-04 08:53:30|||||||||5
1754297640000|2025-08-04 08:54:00|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|0
1754297650000|2025-08-04 08:54:10||399||399||399||399|216
1754297700000|2025-08-04 08:55:00|399|398.9|399.1|398.9|399.1|398.9|399|398.9|6042
1754297710000|2025-08-04 08:55:10|399|398.8|399|398.8|399|398.9|399|398.8|450
1754297730000|2025-08-04 08:55:30|399.1|398.9|399.1|399|399.1|399|399.1|398.9|3711
1754297740000|2025-08-04 08:55:40|399.2||399.2||399.2||399.2||391
1754297780000|2025-08-04 08:56:20|399.1||399.1||399.1||399.1||0
1754297790000|2025-08-04 08:56:30|399.2||399.2||399.2||399.2||101
1754297800000|2025-08-04 08:56:40|399.3|399.2|399.4|399.3|399.4|399.3|399.3|399.2|1389
1754297810000|2025-08-04 08:56:50||399.2||399.2||399.3||399.2|2940
1754297840000|2025-08-04 08:57:20||399.3||399.3||399.3||399.3|150
1754297870000|2025-08-04 08:57:50|399.5||399.5||399.5||399.5||0
1754297890000|2025-08-04 08:58:10|399.3|399.2|399.4|399.2|399.4|399.2|399.3|399.2|1903
1754297900000|2025-08-04 08:58:20|399.3||399.4||399.4||399.3||1604
1754297920000|2025-08-04 08:58:40|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|192
1754297970000|2025-08-04 08:59:30|399.6|399.4|399.6|399.4|399.6|399.4|399.6|399.4|0
1754298000000|2025-08-04 09:00:00|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|1696
1754298040000|2025-08-04 09:00:40|399.6|399.4|399.5|399.4|399.6|399.4|399.5|399.4|0
1754298050000|2025-08-04 09:00:50|399.6||399.6||399.6||399.6||0
1754298090000|2025-08-04 09:01:30||399.5||399.5||399.5||399.5|0
1754298100000|2025-08-04 09:01:40|||||||||628
1754298130000|2025-08-04 09:02:10|399.5|399.4|399.5|399.3|399.5|399.4|399.5|399.3|499
1754298170000|2025-08-04 09:02:50|399.4|399.2|399.4|399.2|399.4|399.2|399.4|399.2|0
1754298190000|2025-08-04 09:03:10|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|197
1754298240000|2025-08-04 09:04:00|399.4||399.4||399.4||399.4||589
1754298270000|2025-08-04 09:04:30||399.2||399.2||399.2||399.2|742
1754298380000|2025-08-04 09:06:20||399.3||399.3||399.3||399.3|0
1754298400000|2025-08-04 09:06:40|||||||||433
1754298420000|2025-08-04 09:07:00||399.2||399.3||399.3||399.2|0
1754298430000|2025-08-04 09:07:10|399.3|399.1|399.3|399.1|399.3|399.1|399.3|399.1|44
1754298450000|2025-08-04 09:07:30|399.4|399.2|399.3|399.2|399.4|399.3|399.3|399.2|400
1754298480000|2025-08-04 09:08:00|399.4||399.4||399.4||399.4||200
1754298490000|2025-08-04 09:08:10|399.5|399.3|399.5|399.4|399.5|399.4|399.5|399.3|184
1754298500000|2025-08-04 09:08:20|399.6||399.6||399.6||399.6||530
1754298510000|2025-08-04 09:08:30||399.5||399.5||399.5||399.5|0
1754298530000|2025-08-04 09:08:50||399.4||399.4||399.4||399.4|0
1754298540000|2025-08-04 09:09:00|399.4|399.3|399.4|399.2|399.4|399.3|399.4|399.2|1470
1754298560000|2025-08-04 09:09:20|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|220
1754298580000|2025-08-04 09:09:40|399.6|399.4|399.6|399.5|399.6|399.5|399.6|399.4|181
1754298600000|2025-08-04 09:10:00||399.4||399.5||399.5||399.4|150
1754298610000|2025-08-04 09:10:10||399.4||399.5||399.5||399.4|379
1754298620000|2025-08-04 09:10:20||399.4||399.4||399.4||399.4|0
1754298660000|2025-08-04 09:11:00|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|0
1754298670000|2025-08-04 09:11:10|399.4|399.2|399.4|399.2|399.4|399.2|399.4|399.2|0
1754298690000|2025-08-04 09:11:30|399.3|399.1|399.3|399.1|399.3|399.1|399.3|399.1|181
1754298720000|2025-08-04 09:12:00|399.4|399.2|399.4|399.2|399.4|399.2|399.4|399.2|3566
1754298740000|2025-08-04 09:12:20|399.3||399.3||399.3||399.3||0
1754298750000|2025-08-04 09:12:30|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|0
1754298800000|2025-08-04 09:13:20||399.2||399.2||399.2||399.2|588
1754298890000|2025-08-04 09:14:50||399.3||399.3||399.3||399.3|747
1754298900000|2025-08-04 09:15:00||399.2||399.3||399.3||399.2|537
1754298910000|2025-08-04 09:15:10|399.5||399.5||399.5||399.5||15
1754298920000|2025-08-04 09:15:20|||||||||588
1754298960000|2025-08-04 09:16:00||399.4||399.4||399.4||399.4|0
1754298970000|2025-08-04 09:16:10||399.3||399.3||399.3||399.3|148
1754299100000|2025-08-04 09:18:20||399.4||399.4||399.4||399.4|222
1754299110000|2025-08-04 09:18:30||399.3||399.3||399.3||399.3|15
1754299130000|2025-08-04 09:18:50|399.6|399.4|399.6|399.4|399.6|399.4|399.6|399.4|51
1754299150000|2025-08-04 09:19:10|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|498
1754299170000|2025-08-04 09:19:30|399.4||399.4||399.4||399.4||559
1754299220000|2025-08-04 09:20:20|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|36
1754299230000|2025-08-04 09:20:30|399.4|399.3|399.4|399.2|399.4|399.3|399.4|399.2|1552
1754299280000|2025-08-04 09:21:20||399.3||399.3||399.3||399.2|0
1754299330000|2025-08-04 09:22:10||399.2||399.2||399.2||399.2|477
1754299340000|2025-08-04 09:22:20|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|473
1754299350000|2025-08-04 09:22:30||399.4||399.4||399.4||399.4|0
1754299370000|2025-08-04 09:22:50|399.4|399.3|399.3|399.2|399.4|399.3|399.3|399.2|0
1754299390000|2025-08-04 09:23:10||399.1||399.1||399.1||399.1|0
1754299410000|2025-08-04 09:23:30|399.2||399.2||399.2||399.2||0
1754299420000|2025-08-04 09:23:40|399.4|399.2|399.4|399.3|399.4|399.3|399.4|399.2|943
1754299430000|2025-08-04 09:23:50|||||||||533
1754299440000|2025-08-04 09:24:00|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|497
1754299450000|2025-08-04 09:24:10||399.3||399.3||399.3||399.3|219
1754299460000|2025-08-04 09:24:20|399.4||399.4||399.4||399.4||0
1754299540000|2025-08-04 09:25:40||399.2||399.3||399.3||399.2|0
1754299550000|2025-08-04 09:25:50||399.2||399.2||399.2||399.2|112
1754299580000|2025-08-04 09:26:20||399.3||399.3||399.3||399.3|0
1754299620000|2025-08-04 09:27:00||399.2||399.2||399.2||399.2|0
1754299630000|2025-08-04 09:27:10|399.3|399.1|399.3|399.1|399.3|399.1|399.3|399.1|0
1754299680000|2025-08-04 09:28:00|399.2|399|399.2|399|399.2|399|399.2|399|2672
1754299700000|2025-08-04 09:28:20|399.1||399.1||399.1||399.1||0
1754299740000|2025-08-04 09:29:00|399.2||399.2||399.2||399.2||208
1754299750000|2025-08-04 09:29:10|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|859
1754299820000|2025-08-04 09:30:20|399.4|399.3|399.5|399.3|399.5|399.3|399.4|399.3|6823
1754299970000|2025-08-04 09:32:50|||||||||4780
1754300010000|2025-08-04 09:33:30||399.4||399.4||399.4||399.4|300
1754300050000|2025-08-04 09:34:10||399.3||399.3||399.3||399.3|605
1754300160000|2025-08-04 09:36:00|399.6|399.4|399.6|399.4|399.6|399.5|399.6|399.4|390
1754300170000|2025-08-04 09:36:10|||||||||115
1754300190000|2025-08-04 09:36:30|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|2037
1754300200000|2025-08-04 09:36:40||399.4||399.4||399.4||399.4|0
1754300220000|2025-08-04 09:37:00|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|35
1754300230000|2025-08-04 09:37:10|399.7||399.6||399.7||399.6||657
1754300280000|2025-08-04 09:38:00|399.7||399.7||399.7||399.7||601
1754300310000|2025-08-04 09:38:30|399.6||399.6||399.6||399.6||0
1754300320000|2025-08-04 09:38:40|||||||||86
1754300360000|2025-08-04 09:39:20|399.7||399.7||399.7||399.7||0
1754300380000|2025-08-04 09:39:40|||||||||19
1754300520000|2025-08-04 09:42:00|399.6||399.6||399.6||399.6||0
1754300590000|2025-08-04 09:43:10|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|337
1754300600000|2025-08-04 09:43:20||399.5||399.5||399.5||399.5|450
1754300620000|2025-08-04 09:43:40||399.6||399.6||399.6||399.6|824
1754300640000|2025-08-04 09:44:00|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|631
1754300680000|2025-08-04 09:44:40||399.6||399.7||399.7||399.6|560
1754300720000|2025-08-04 09:45:20|||||||||136
1754300750000|2025-08-04 09:45:50|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|35
1754300770000|2025-08-04 09:46:10||399.5||399.5||399.5||399.5|0
1754300820000|2025-08-04 09:47:00|||||||||53
1754300850000|2025-08-04 09:47:30|399.6||399.6||399.6||399.6||0
1754300880000|2025-08-04 09:48:00|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|0
1754300950000|2025-08-04 09:49:10|399.5|399.3|399.6|399.4|399.6|399.4|399.5|399.3|0
1754300960000|2025-08-04 09:49:20|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|0
1754300970000|2025-08-04 09:49:30|399.6|399.4|399.6|399.4|399.6|399.4|399.5|399.3|0
1754300980000|2025-08-04 09:49:40|399.5|399.3|399.5|399.3|399.6|399.4|399.5|399.3|0
1754300990000|2025-08-04 09:49:50|399.6|399.4|399.6|399.4|399.6|399.4|399.5|399.3|0
1754301000000|2025-08-04 09:50:00|399.5|399.3|399.6|399.4|399.6|399.4|399.5|399.3|0
1754301010000|2025-08-04 09:50:10|399.5|399.3|399.5|399.3|399.6|399.4|399.5|399.3|0
1754301020000|2025-08-04 09:50:20|399.6|399.4|399.6|399.4|399.6|399.4|399.6|399.4|0
1754301030000|2025-08-04 09:50:30|399.5|399.3|399.5|399.3|399.6|399.4|399.5|399.3|0
1754301040000|2025-08-04 09:50:40|399.6|399.4|399.5|399.3|399.6|399.4|399.5|399.3|0
1754301050000|2025-08-04 09:50:50|399.6|399.4|399.6|399.4|399.6|399.4|399.5|399.3|0
1754301080000|2025-08-04 09:51:20|399.5|399.3|399.4|399.2|399.5|399.3|399.4|399.2|203
1754301100000|2025-08-04 09:51:40|399.5|399.3|399.4|399.2|399.5|399.3|399.4|399.2|0
1754301110000|2025-08-04 09:51:50|399.5|399.3|399.4|399.2|399.5|399.3|399.4|399.2|0
1754301120000|2025-08-04 09:52:00|399.5|399.3|399.4|399.2|399.5|399.3|399.4|399.2|0
1754301130000|2025-08-04 09:52:10|399.5|399.3|399.4|399.2|399.5|399.3|399.4|399.2|0
1754301140000|2025-08-04 09:52:20|||||||||219
1754301150000|2025-08-04 09:52:30|399.3|399.1|399.3|399.1|399.3|399.1|399.3|399.1|0
1754301160000|2025-08-04 09:52:40|399.4|399.2|399.3|399.1|399.4|399.2|399.3|399.1|0
1754301170000|2025-08-04 09:52:50|399.4|399.2|399.4|399.1|399.5|399.2|399.4|399.1|0
1754301180000|2025-08-04 09:53:00|399.5|399.2|399.4|399.1|399.5|399.2|399.4|399.1|1026
1754301190000|2025-08-04 09:53:10|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|0
1754301200000|2025-08-04 09:53:20|399.6|399.4|399.5|399.3|399.6|399.4|399.5|399.3|0
1754301210000|2025-08-04 09:53:30|399.6|399.4|399.5|399.3|399.6|399.4|399.5|399.3|0
1754301220000|2025-08-04 09:53:40|399.6|399.4|399.5|399.3|399.6|399.4|399.4|399.2|12
1754301240000|2025-08-04 09:54:00|399.6|399.4|399.5|399.3|399.6|399.4|399.5|399.3|0
1754301260000|2025-08-04 09:54:20|399.6|399.4|399.6|399.4|399.6|399.4|399.6|399.4|0
1754301280000|2025-08-04 09:54:40|399.5|399.3|399.7|399.5|399.7|399.5|399.5|399.3|95
1754301300000|2025-08-04 09:55:00|399.6|399.4|399.7|399.5|399.7|399.5|399.6|399.4|0
1754301320000|2025-08-04 09:55:20|399.8|399.6|399.7|399.5|399.8|399.6|399.7|399.5|1213
1754301350000|2025-08-04 09:55:50|399.8|399.6|399.8|399.6|399.8|399.6|399.7|399.5|0
1754301360000|2025-08-04 09:56:00|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|0
1754301370000|2025-08-04 09:56:10|399.8|399.6|399.7|399.5|399.8|399.6|399.7|399.5|0
1754301380000|2025-08-04 09:56:20|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|0
1754301390000|2025-08-04 09:56:30|399.7|399.5|399.8|399.6|399.8|399.6|399.7|399.5|0
1754301400000|2025-08-04 09:56:40|399.7|399.5|399.6|399.4|399.7|399.5|399.6|399.4|827
1754301410000|2025-08-04 09:56:50|399.5|399.3|399.6|399.4|399.6|399.4|399.5|399.3|4
1754301420000|2025-08-04 09:57:00|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|0
1754301440000|2025-08-04 09:57:20|399.6|399.4|399.6|399.4|399.6|399.4|399.5|399.3|64
1754301450000|2025-08-04 09:57:30|399.5|399.3|399.7|399.4|399.7|399.5|399.5|399.3|177
1754301460000|2025-08-04 09:57:40|399.6|399.3|399.6|399.3|399.7|399.4|399.6|399.3|0
1754301480000|2025-08-04 09:58:00|399.7|399.4|399.7|399.4|399.7|399.4|399.6|399.3|854
1754301490000|2025-08-04 09:58:10|399.6|399.3|399.6|399.3|399.6|399.3|399.6|399.3|0
1754301500000|2025-08-04 09:58:20|399.7|399.4|399.7|399.4|399.7|399.4|399.7|399.4|0
1754301520000|2025-08-04 09:58:40|399.6|399.3|399.6|399.3|399.6|399.3|399.6|399.3|0
1754301530000|2025-08-04 09:58:50|399.7|399.4|399.6|399.4|399.7|399.4|399.5|399.3|0
1754301540000|2025-08-04 09:59:00|399.5|399.3|399.6|399.4|399.6|399.4|399.5|399.3|101
1754301550000|2025-08-04 09:59:10|399.5|399.3|399.6|399.4|399.6|399.4|399.5|399.3|17
1754301570000|2025-08-04 09:59:30|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|0
1754301580000|2025-08-04 09:59:40|399.4|399.2|399.4|399.2|399.5|399.3|399.4|399.2|121
1754301590000|2025-08-04 09:59:50|399.5|399.3|399.5|399.3|399.5|399.3|399.4|399.2|250
1754301600000|2025-08-04 10:00:00|399.4|399.2|399.4|399.1|399.5|399.3|399.4|399.1|0
1754301610000|2025-08-04 10:00:10|399.5|399.2|399.4|399.1|399.5|399.2|399.4|399.1|0
1754301620000|2025-08-04 10:00:20|399.5|399.2|399.5|399.2|399.5|399.2|399.4|399.1|0
1754301630000|2025-08-04 10:00:30|399.4|399.1|399.5|399.2|399.5|399.2|399.4|399.1|0
1754301640000|2025-08-04 10:00:40|399.4|399.1|399.5|399.2|399.5|399.2|399.4|399.1|0
1754301650000|2025-08-04 10:00:50|399.4|399.1|399.4|399.1|399.5|399.2|399.4|399.1|0
1754301660000|2025-08-04 10:01:00|399.5|399.2|399.5|399.2|399.5|399.2|399.5|399.2|0
1754301670000|2025-08-04 10:01:10|399.3|399.1|399.3|399.1|399.3|399.1|399.3|399.1|5
1754301680000|2025-08-04 10:01:20|399.2|399|399.4|399.1|399.4|399.1|399.2|399|37
1754301720000|2025-08-04 10:02:00|399.3|399|399.3|399|399.3|399|399.3|399|0
1754301740000|2025-08-04 10:02:20||399.1||399.1||399.1||399.1|0
1754301750000|2025-08-04 10:02:30|399.6|399.3|399.6|399.3|399.7|399.4|399.5|399.3|1112
1754301760000|2025-08-04 10:02:40|399.5|399.2|399.4|399.2|399.5|399.2|399.4|399.2|1311
1754301770000|2025-08-04 10:02:50|399.5|399.3|399.6|399.4|399.6|399.4|399.5|399.3|1238
1754301780000|2025-08-04 10:03:00|399.5|399.3|399.4|399.2|399.6|399.4|399.4|399.2|0
1754301800000|2025-08-04 10:03:20|399.5|399.3|399.5|399.3|399.5|399.3|399.4|399.2|0
1754301810000|2025-08-04 10:03:30|399.4|399.2|399.4|399.2|399.4|399.2|399.4|399.2|0
1754301820000|2025-08-04 10:03:40|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|0
1754301830000|2025-08-04 10:03:50|399.4|399.2|399.4|399.2|399.4|399.2|399.4|399.2|0
1754301840000|2025-08-04 10:04:00|399.5|399.3|399.7|399.5|399.8|399.6|399.5|399.3|103
1754301850000|2025-08-04 10:04:10|399.8|399.6|399.7|399.5|399.8|399.6|399.7|399.5|0
1754301860000|2025-08-04 10:04:20|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|20
1754301930000|2025-08-04 10:05:30|399.5|399.4|399.5|399.3|399.5|399.4|399.4|399.3|398
1754302080000|2025-08-04 10:08:00|399.4||399.4||399.4||399.4||0
1754302110000|2025-08-04 10:08:30|399.5|399.4|399.5|399.3|399.5|399.4|399.5|399.3|77
1754302240000|2025-08-04 10:10:40|399.4||399.4||399.4||399.4||173
1754302330000|2025-08-04 10:12:10||399.2||399.2||399.2||399.2|210
1754302430000|2025-08-04 10:13:50|399.3|399.1|399.3|399.2|399.3|399.2|399.2|399.1|278
1754302510000|2025-08-04 10:15:10|||||||||50
1754302550000|2025-08-04 10:15:50|399.2|399.1|399.3|399.2|399.3|399.2|399.2|399.1|513
1754302570000|2025-08-04 10:16:10|399.2|399.1|399.3|399.1|399.3|399.1|399.2|399.1|74
1754302580000|2025-08-04 10:16:20|399.2|399.2|399.3|399.2|399.3|399.2|399.2|399.2|0
1754302590000|2025-08-04 10:16:30|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|75
1754302650000|2025-08-04 10:17:30||399||399||399||399|353
1754302750000|2025-08-04 10:19:10||399.1||399.1||399.1||399.1|0
1754302800000|2025-08-04 10:20:00|||||||||25
1754302920000|2025-08-04 10:22:00||399||399||399||399|473
1754302930000|2025-08-04 10:22:10||399.1||399.1||399.1||399.1|45
1754302940000|2025-08-04 10:22:20|||||||||40
1754303080000|2025-08-04 10:24:40|399.1|399|399.1|399|399.1|399|399.1|399|22
1754303100000|2025-08-04 10:25:00|399|398.9|399|398.9|399|398.9|399|398.9|244
1754303110000|2025-08-04 10:25:10|399.1||399.1||399.1||399.1||0
1754303210000|2025-08-04 10:26:50|399|398.8|399|398.8|399|398.8|399|398.8|338
1754303290000|2025-08-04 10:28:10|||||||||45
1754303320000|2025-08-04 10:28:40|398.9|398.6|398.8|398.7|398.9|398.7|398.8|398.6|1132
1754303340000|2025-08-04 10:29:00|||||||||11
1754303370000|2025-08-04 10:29:30||398.6||398.6||398.6||398.6|0
1754303390000|2025-08-04 10:29:50|398.7||398.7||398.7||398.7||0
1754303430000|2025-08-04 10:30:30|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|1784
1754303440000|2025-08-04 10:30:40|398.9|398.8|398.9|398.7|398.9|398.8|398.9|398.7|1441
1754303470000|2025-08-04 10:31:10|399|398.9|399|398.9|399|398.9|399|398.9|6
1754303540000|2025-08-04 10:32:20||398.8||398.8||398.8||398.8|0
1754303560000|2025-08-04 10:32:40|398.9||398.9||398.9||398.9||0
1754303600000|2025-08-04 10:33:20||398.7||398.7||398.7||398.7|1280
1754303610000|2025-08-04 10:33:30|398.8||398.8||398.8||398.8||0
1754303640000|2025-08-04 10:34:00||398.6||398.6||398.6||398.6|463
1754303690000|2025-08-04 10:34:50|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|1111
1754303710000|2025-08-04 10:35:10|398.8||398.8||398.8||398.8||0
1754303720000|2025-08-04 10:35:20||398.6||398.6||398.6||398.6|315
1754303820000|2025-08-04 10:37:00|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|1974
1754303950000|2025-08-04 10:39:10|398.8||398.8||398.8||398.8||733
1754303980000|2025-08-04 10:39:40|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|2524
1754303990000|2025-08-04 10:39:50||398.5||398.5||398.5||398.5|619
1754304020000|2025-08-04 10:40:20||398.6||398.5||398.6||398.5|0
1754304040000|2025-08-04 10:40:40|398.6|398.4|398.5|398.4|398.6|398.4|398.5|398.4|0
1754304050000|2025-08-04 10:40:50|398.6||398.6||398.6||398.6||14
1754304090000|2025-08-04 10:41:30||398.5||398.5||398.5||398.5|0
1754304110000|2025-08-04 10:41:50|398.5|398.4|398.6|398.5|398.6|398.5|398.5|398.4|695
1754304120000|2025-08-04 10:42:00|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|0
1754304200000|2025-08-04 10:43:20|398.6||398.6||398.6||398.6||150
1754304210000|2025-08-04 10:43:30||398.5||398.5||398.5||398.5|0
1754304260000|2025-08-04 10:44:20||398.4||398.4||398.4||398.4|305
1754304300000|2025-08-04 10:45:00||398.5||398.4||398.5||398.4|2517
1754304370000|2025-08-04 10:46:10|398.5|398.2|398.3|398.2|398.5|398.2|398.3|398.2|11
1754304380000|2025-08-04 10:46:20|398.4||398.4||398.4||398.4||0
1754304410000|2025-08-04 10:46:50|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|0
1754304500000|2025-08-04 10:48:20|398.2|398|398.2|398|398.2|398|398.2|398|94
1754304550000|2025-08-04 10:49:10||398.1||398.1||398.1||398.1|0
1754304570000|2025-08-04 10:49:30||398||398||398||398|311
1754304600000|2025-08-04 10:50:00||398.1||398.1||398.1||398.1|80
1754304720000|2025-08-04 10:52:00|398.1|398|398.2|398.1|398.2|398.1|398.1|398|607
1754304730000|2025-08-04 10:52:10|398.1|398|398.1|398|398.1|398|398.1|398|71
1754304770000|2025-08-04 10:52:50|||||||||88
1754304870000|2025-08-04 10:54:30|398.2||398.2||398.2||398.2||179
1754304880000|2025-08-04 10:54:40|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|0
1754304940000|2025-08-04 10:55:40||398.2||398.2||398.2||398.2|0
1754304960000|2025-08-04 10:56:00||398.1||398.1||398.1||398.1|98
1754305050000|2025-08-04 10:57:30||398.2||398.2||398.2||398.2|0
1754305060000|2025-08-04 10:57:40||398.1||398.1||398.1||398.1|0
1754305070000|2025-08-04 10:57:50||398.2||398.2||398.2||398.2|0
1754305190000|2025-08-04 10:59:50|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|188
1754305200000|2025-08-04 11:00:00|398.5||398.5||398.5||398.5||719
1754305210000|2025-08-04 11:00:10|398.4||398.4||398.4||398.4||0
1754305270000|2025-08-04 11:01:10|||||||||211
1754305330000|2025-08-04 11:02:10|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|343
1754305360000|2025-08-04 11:02:40|398.6||398.6||398.6||398.6||364
1754305380000|2025-08-04 11:03:00||398.5||398.5||398.5||398.5|0
1754305390000|2025-08-04 11:03:10||398.4||398.4||398.4||398.4|0
1754305400000|2025-08-04 11:03:20|398.5|398.3|398.4|398.3|398.5|398.3|398.4|398.3|125
1754305410000|2025-08-04 11:03:30|398.5||398.5||398.5||398.5||316
1754305460000|2025-08-04 11:04:20|398.6|398.4|398.5|398.4|398.6|398.4|398.5|398.4|979
1754305480000|2025-08-04 11:04:40|398.6||398.6||398.6||398.6||198
1754305600000|2025-08-04 11:06:40||398.5||398.5||398.5||398.5|0
1754305620000|2025-08-04 11:07:00|398.7||398.7||398.7||398.7||619
1754305740000|2025-08-04 11:09:00|398.6||398.6||398.6||398.6||581
1754305770000|2025-08-04 11:09:30|||||||||133
1754305800000|2025-08-04 11:10:00|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|569
1754305820000|2025-08-04 11:10:20|398.8|398.7|398.9|398.7|398.9|398.7|398.8|398.7|222
1754306050000|2025-08-04 11:14:10|||||||||2000
1754306110000|2025-08-04 11:15:10||398.8||398.8||398.8||398.8|0
1754306120000|2025-08-04 11:15:20|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|285
1754306180000|2025-08-04 11:16:20|398.9|398.8|398.9|398.7|398.9|398.8|398.9|398.7|316
1754306210000|2025-08-04 11:16:50|||||||||115
1754306230000|2025-08-04 11:17:10|399|398.8|399|398.9|399|398.9|399|398.8|166
1754306260000|2025-08-04 11:17:40|||||||||500
1754306270000|2025-08-04 11:17:50|399.1||399.1||399.1||399.1||0
1754306500000|2025-08-04 11:21:40||399||399||399||399|0
1754306520000|2025-08-04 11:22:00||398.9||398.9||398.9||398.9|128
1754306590000|2025-08-04 11:23:10|399|398.8|398.9|398.8|399|398.8|398.9|398.8|0
1754306610000|2025-08-04 11:23:30|||||||||300
1754306810000|2025-08-04 11:26:50|399||399||399||399||0
1754306870000|2025-08-04 11:27:50|398.9||398.9||398.9||398.9||0
1754306980000|2025-08-04 11:29:40|399||399||399||399||0
1754306990000|2025-08-04 11:29:50|398.8|398.7|398.9|398.8|398.9|398.8|398.8|398.7|407
1754307000000|2025-08-04 11:30:00|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|0
1754307030000|2025-08-04 11:30:30|||||||||1000
1754307040000|2025-08-04 11:30:40|398.9|398.8|398.9|398.7|398.9|398.8|398.8|398.7|253
1754307050000|2025-08-04 11:30:50||398.8||398.8||398.8||398.8|0
1754307070000|2025-08-04 11:31:10|||||||||300
1754307150000|2025-08-04 11:32:30|||||||||103
1754307180000|2025-08-04 11:33:00|399||399||399||399||1137
1754307190000|2025-08-04 11:33:10||398.9||398.9||398.9||398.9|1520
1754307210000|2025-08-04 11:33:30|399.1||399.1||399.1||399.1||0
1754307270000|2025-08-04 11:34:30||399||399||399||399|0
1754307280000|2025-08-04 11:34:40||398.9||398.9||398.9||398.9|178
1754307340000|2025-08-04 11:35:40||399||399||399||399|0
1754307360000|2025-08-04 11:36:00|399|398.9|398.9|398.8|399|398.9|398.9|398.8|847
1754307580000|2025-08-04 11:39:40|399||398.9||399||398.9||718
1754307620000|2025-08-04 11:40:20|399||399||399||399||0
1754307710000|2025-08-04 11:41:50||398.9||398.9||398.9||398.9|0
1754307800000|2025-08-04 11:43:20|||||||||126
1754307900000|2025-08-04 11:45:00|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|1328
1754307910000|2025-08-04 11:45:10|||||||||249
1754307950000|2025-08-04 11:45:50|399||399||399||399||0
1754308010000|2025-08-04 11:46:50|398.9||398.9||398.9||398.9||0
1754308100000|2025-08-04 11:48:20|399||399||399||399||0
1754308160000|2025-08-04 11:49:20|398.9||398.9||398.9||398.9||0
1754308170000|2025-08-04 11:49:30|||||||||11
1754308200000|2025-08-04 11:50:00|||||||||511
1754308210000|2025-08-04 11:50:10|||||||||50
1754308230000|2025-08-04 11:50:30|399||399||399||399||302
1754308320000|2025-08-04 11:52:00|398.9||398.9||398.9||398.9||582
1754308330000|2025-08-04 11:52:10||398.7||398.7||398.7||398.7|0
1754308430000|2025-08-04 11:53:50|398.8|398.6|398.8|398.6|398.8|398.6|398.8|398.6|487
1754308440000|2025-08-04 11:54:00|398.7||398.7||398.7||398.7||150
1754308460000|2025-08-04 11:54:20|398.8||398.8||398.8||398.8||723
1754308560000|2025-08-04 11:56:00|398.6|398.5|398.7|398.5|398.7|398.5|398.6|398.5|0
1754308570000|2025-08-04 11:56:10|398.6|398.4|398.5|398.4|398.6|398.4|398.5|398.4|0
1754308580000|2025-08-04 11:56:20|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|220
1754308600000|2025-08-04 11:56:40||398.4||398.5||398.5||398.4|584
1754308630000|2025-08-04 11:57:10|398.7||398.7||398.7||398.7||249
1754308640000|2025-08-04 11:57:20||398.6||398.6||398.6||398.6|0
1754308700000|2025-08-04 11:58:20|398.8|398.7|398.8|398.6|398.8|398.7|398.8|398.6|1660
1754308710000|2025-08-04 11:58:30|||||||||717
1754308790000|2025-08-04 11:59:50||398.7||398.7||398.7||398.7|0
1754308800000|2025-08-04 12:00:00|399|398.9|399|398.8|399|398.9|399|398.8|479
1754308840000|2025-08-04 12:00:40|398.7|398.6|398.6|398.5|398.7|398.6|398.6|398.5|1660
1754308850000|2025-08-04 12:00:50||398.4||398.4||398.5||398.4|482
1754308900000|2025-08-04 12:01:40||398.5||398.5||398.5||398.5|0
1754308910000|2025-08-04 12:01:50||398.4||398.4||398.4||398.4|0
1754308950000|2025-08-04 12:02:30|398.5||398.5||398.5||398.5||0
1754309030000|2025-08-04 12:03:50|||||||||527
1754309040000|2025-08-04 12:04:00|||||||||250
1754309100000|2025-08-04 12:05:00|||||||||1000
1754309150000|2025-08-04 12:05:50|398.6||398.6||398.6||398.6||0
1754309180000|2025-08-04 12:06:20||398.5||398.5||398.5||398.5|0
1754309330000|2025-08-04 12:08:50||398.4||398.4||398.4||398.4|128
1754309340000|2025-08-04 12:09:00||398.5||398.5||398.5||398.5|0
1754309370000|2025-08-04 12:09:30|||||||||558
1754309460000|2025-08-04 12:11:00||398.4||398.5||398.5||398.4|0
1754309480000|2025-08-04 12:11:20|398.7||398.7||398.7||398.7||232
1754309570000|2025-08-04 12:12:50|398.6||398.6||398.6||398.6||0
1754309580000|2025-08-04 12:13:00|||||||||950
1754309590000|2025-08-04 12:13:10|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|296
1754309640000|2025-08-04 12:14:00|||||||||485
1754309690000|2025-08-04 12:14:50|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|74
1754309760000|2025-08-04 12:16:00|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|0
1754309850000|2025-08-04 12:17:30|398.8||398.8||398.8||398.8||217
1754309970000|2025-08-04 12:19:30|||||||||30
1754310010000|2025-08-04 12:20:10|398.7|398.7|398.7|398.6|398.7|398.7|398.7|398.6|0
1754310050000|2025-08-04 12:20:50|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|0
1754310130000|2025-08-04 12:22:10|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|13
1754310180000|2025-08-04 12:23:00|||||||||1660
1754310200000|2025-08-04 12:23:20|398.8||398.8||398.8||398.8||0
1754310300000|2025-08-04 12:25:00||398.7||398.7||398.7||398.7|0
1754310330000|2025-08-04 12:25:30|||||||||194
1754310370000|2025-08-04 12:26:10|||||||||189
1754310390000|2025-08-04 12:26:30|398.9||398.9||398.9||398.9||230
1754310410000|2025-08-04 12:26:50|398.8||398.8||398.8||398.8||0
1754310420000|2025-08-04 12:27:00|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|293
1754310440000|2025-08-04 12:27:20|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|407
1754310470000|2025-08-04 12:27:50|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|3
1754310480000|2025-08-04 12:28:00|398.6||398.6||398.6||398.6||0
1754310560000|2025-08-04 12:29:20|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|0
1754310660000|2025-08-04 12:31:00|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|432
1754310670000|2025-08-04 12:31:10|||||||||10
1754310680000|2025-08-04 12:31:20||398.4||398.4||398.4||398.4|180
1754310690000|2025-08-04 12:31:30|398.5||398.5||398.5||398.5||0
1754310720000|2025-08-04 12:32:00||398.3||398.3||398.3||398.3|76
1754310760000|2025-08-04 12:32:40|398.4||398.4||398.4||398.4||0
1754310770000|2025-08-04 12:32:50|398.3|398.2|398.4|398.2|398.4|398.2|398.3|398.2|2757
1754310820000|2025-08-04 12:33:40|398.3||398.3||398.3||398.3||0
1754310840000|2025-08-04 12:34:00|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|0
1754310890000|2025-08-04 12:34:50|398.5||398.5||398.5||398.5||108
1754310960000|2025-08-04 12:36:00||398.4||398.4||398.4||398.4|0
1754310980000|2025-08-04 12:36:20|398.6|398.5|398.6|398.4|398.6|398.5|398.6|398.4|92
1754311040000|2025-08-04 12:37:20||398.5||398.5||398.5||398.5|0
1754311120000|2025-08-04 12:38:40|||||||||6
1754311130000|2025-08-04 12:38:50|||||||||1
1754311190000|2025-08-04 12:39:50|398.7||398.7||398.7||398.7||0
1754311200000|2025-08-04 12:40:00||398.6||398.6||398.6||398.6|0
1754311240000|2025-08-04 12:40:40|398.8||398.8||398.8||398.8||458
1754311270000|2025-08-04 12:41:10||398.7||398.7||398.7||398.7|0
1754311280000|2025-08-04 12:41:20||398.6||398.6||398.6||398.6|0
1754311310000|2025-08-04 12:41:50|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|398
1754311360000|2025-08-04 12:42:40|398.8||398.8||398.8||398.8||0
1754311380000|2025-08-04 12:43:00||398.6||398.6||398.6||398.6|150
1754311440000|2025-08-04 12:44:00||398.7||398.7||398.7||398.7|0
1754311450000|2025-08-04 12:44:10|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|5
1754311500000|2025-08-04 12:45:00|398.8|398.7|398.8|398.6|398.8|398.7|398.8|398.6|0
1754311530000|2025-08-04 12:45:30||398.7||398.7||398.7||398.7|0
1754311550000|2025-08-04 12:45:50|||||||||47
1754311650000|2025-08-04 12:47:30|||||||||134
1754311670000|2025-08-04 12:47:50||398.6||398.6||398.6||398.6|2460
1754311720000|2025-08-04 12:48:40||398.7||398.6||398.7||398.6|313
1754311750000|2025-08-04 12:49:10|398.7||398.7||398.7||398.7||0
1754311800000|2025-08-04 12:50:00|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|218
1754311860000|2025-08-04 12:51:00|398.9||398.9||398.9||398.9||12
1754311940000|2025-08-04 12:52:20||398.8||398.8||398.8||398.8|0
1754311950000|2025-08-04 12:52:30|||||||||287
1754312020000|2025-08-04 12:53:40|||||||||1793
1754312130000|2025-08-04 12:55:30|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|370
1754312210000|2025-08-04 12:56:50||398.6||398.7||398.7||398.6|130
1754312270000|2025-08-04 12:57:50|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|206
1754312280000|2025-08-04 12:58:00|398.8||398.8||398.8||398.8||0
1754312420000|2025-08-04 13:00:20|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|0
1754312460000|2025-08-04 13:01:00|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|0
1754312470000|2025-08-04 13:01:10|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|0
1754312480000|2025-08-04 13:01:20|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|559
1754312530000|2025-08-04 13:02:10|||||||||456
1754312540000|2025-08-04 13:02:20||398.5||398.5||398.5||398.5|0
1754312550000|2025-08-04 13:02:30||398.6||398.6||398.6||398.6|1000
1754312560000|2025-08-04 13:02:40||398.5||398.5||398.5||398.5|615
1754312590000|2025-08-04 13:03:10||398.6||398.6||398.6||398.6|0
1754312610000|2025-08-04 13:03:30|||||||||278
1754312660000|2025-08-04 13:04:20||398.5||398.5||398.5||398.5|0
1754312690000|2025-08-04 13:04:50|398.6||398.6||398.6||398.6||0
1754312700000|2025-08-04 13:05:00|398.7||398.7||398.7||398.7||0
1754312710000|2025-08-04 13:05:10|398.6||398.6||398.6||398.6||0
1754312770000|2025-08-04 13:06:10|||||||||1085
1754312820000|2025-08-04 13:07:00|398.7||398.7||398.7||398.7||2075
1754312910000|2025-08-04 13:08:30|398.6||398.6||398.6||398.6||0
1754312920000|2025-08-04 13:08:40|||||||||371
1754312930000|2025-08-04 13:08:50|398.7||398.7||398.7||398.7||0
1754312960000|2025-08-04 13:09:20|398.6||398.6||398.6||398.6||0
1754312970000|2025-08-04 13:09:30|||||||||40
1754312990000|2025-08-04 13:09:50|398.7||398.7||398.7||398.7||0
1754313100000|2025-08-04 13:11:40|398.6||398.6||398.6||398.6||0
1754313150000|2025-08-04 13:12:30|||||||||345
1754313220000|2025-08-04 13:13:40|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|390
1754313300000|2025-08-04 13:15:00|||||||||485
1754313310000|2025-08-04 13:15:10|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|0
1754313370000|2025-08-04 13:16:10|||||||||300
1754313500000|2025-08-04 13:18:20|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|0
1754313520000|2025-08-04 13:18:40|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|189
1754313530000|2025-08-04 13:18:50|398.6||398.6||398.6||398.6||0
1754313630000|2025-08-04 13:20:30||398.5||398.5||398.5||398.5|0
1754313720000|2025-08-04 13:22:00|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|0
1754313730000|2025-08-04 13:22:10|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|0
1754313850000|2025-08-04 13:24:10|||||||||374
1754313880000|2025-08-04 13:24:40|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|1266
1754313920000|2025-08-04 13:25:20|||||||||1000
1754313930000|2025-08-04 13:25:30|399|398.9|399|398.8|399|398.9|399|398.8|757
1754314020000|2025-08-04 13:27:00|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|494
1754314060000|2025-08-04 13:27:40||398.5||398.5||398.5||398.5|0
1754314070000|2025-08-04 13:27:50||398.6||398.6||398.6||398.6|0
1754314080000|2025-08-04 13:28:00||398.5||398.5||398.5||398.5|0
1754314100000|2025-08-04 13:28:20|398.6||398.6||398.6||398.6||0
1754314160000|2025-08-04 13:29:20|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|261
1754314190000|2025-08-04 13:29:50|398.6||398.6||398.6||398.6||593
1754314200000|2025-08-04 13:30:00|398.7|398.6|398.7|398.5|398.7|398.6|398.7|398.5|4883
1754314250000|2025-08-04 13:30:50|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|586
1754314260000|2025-08-04 13:31:00|398.9|398.8|398.8|398.7|398.9|398.8|398.8|398.7|429
1754314280000|2025-08-04 13:31:20|398.9|398.8|398.9|398.7|398.9|398.8|398.9|398.7|351
1754314300000|2025-08-04 13:31:40|399|398.8|399|398.8|399|398.9|399|398.8|0
1754314310000|2025-08-04 13:31:50|399.1|398.9|399.1|398.9|399.1|398.9|399.1|398.9|528
1754314370000|2025-08-04 13:32:50|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|420
1754314380000|2025-08-04 13:33:00|399.3|399.2|399.4|399.3|399.4|399.3|399.3|399.2|306
1754314410000|2025-08-04 13:33:30|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|810
1754314420000|2025-08-04 13:33:40||399.1||399.1||399.1||399.1|342
1754314470000|2025-08-04 13:34:30|399.1|399|399.1|399|399.1|399|399.1|399|383
1754314480000|2025-08-04 13:34:40|399|398.9|399|398.9|399|398.9|399|398.9|803
1754314580000|2025-08-04 13:36:20|||||||||1146
1754314600000|2025-08-04 13:36:40|399.1|399|399.1|399|399.1|399|399.1|399|0
1754314610000|2025-08-04 13:36:50|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|742
1754314630000|2025-08-04 13:37:10|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|0
1754314640000|2025-08-04 13:37:20|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|296
1754314660000|2025-08-04 13:37:40|399.1|399|399|398.9|399.1|399|399|398.9|611
1754314670000|2025-08-04 13:37:50|398.9|398.8|399|398.8|399|398.8|398.9|398.8|1035
1754314690000|2025-08-04 13:38:10||398.9||398.9||398.9||398.9|0
1754314700000|2025-08-04 13:38:20|||||||||1750
1754314740000|2025-08-04 13:39:00|399.1|399|399.1|399|399.1|399|399.1|399|0
1754314790000|2025-08-04 13:39:50||398.9||398.9||398.9||398.9|296
1754314870000|2025-08-04 13:41:10||399||399||399||399|0
1754314980000|2025-08-04 13:43:00|399|398.9|399|398.9|399|398.9|399|398.9|0
1754315000000|2025-08-04 13:43:20|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|1004
1754315040000|2025-08-04 13:44:00|||||||||1089
1754315100000|2025-08-04 13:45:00|||||||||1946
1754315120000|2025-08-04 13:45:20|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|536
1754315160000|2025-08-04 13:46:00|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|670
1754315180000|2025-08-04 13:46:20|||||||||2508
1754315230000|2025-08-04 13:47:10|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|1451
1754315250000|2025-08-04 13:47:30|||||||||415
1754315320000|2025-08-04 13:48:40|398.9|398.8|398.9|398.7|398.9|398.8|398.9|398.7|296
1754315330000|2025-08-04 13:48:50||398.8||398.8||398.8||398.8|0
1754315370000|2025-08-04 13:49:30|399|398.9|399|398.9|399|398.9|399|398.9|646
1754315400000|2025-08-04 13:50:00|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|1287
1754315410000|2025-08-04 13:50:10|399.3||399.3||399.3||399.3||583
1754315430000|2025-08-04 13:50:30|399.2|399.2|399.2|399.1|399.3|399.2|399.2|399.1|0
1754315440000|2025-08-04 13:50:40|399.1|399|399.1|399|399.1|399|399.1|399|1871
1754315450000|2025-08-04 13:50:50|399|398.9|399|398.9|399|398.9|399|398.9|567
1754315500000|2025-08-04 13:51:40|399.1|399|399.1|399|399.1|399|399.1|399|505
1754315520000|2025-08-04 13:52:00|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|434
1754315560000|2025-08-04 13:52:40||399||399||399||399|0
1754315570000|2025-08-04 13:52:50||399.1||399.1||399.1||399.1|0
1754315600000|2025-08-04 13:53:20|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|0
1754315640000|2025-08-04 13:54:00|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|0
1754315680000|2025-08-04 13:54:40||399||399||399||399|296
1754315700000|2025-08-04 13:55:00||399.1||399.1||399.1||399.1|328
1754315720000|2025-08-04 13:55:20|||||||||1186
1754315770000|2025-08-04 13:56:10|399.1|399|399.1|399|399.1|399|399.1|399|0
1754315780000|2025-08-04 13:56:20|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|0
1754315820000|2025-08-04 13:57:00|399.1|399|399.1|399|399.1|399|399.1|399|277
1754315840000|2025-08-04 13:57:20|399|398.9|399|398.9|399|398.9|399|398.9|296
1754315870000|2025-08-04 13:57:50|399.1|399|399.1|399|399.1|399|399.1|399|0
1754315910000|2025-08-04 13:58:30|||||||||106
1754315940000|2025-08-04 13:59:00|399.2||399.2||399.2||399.2||377
1754316010000|2025-08-04 14:00:10||399.1||399.1||399.1||399.1|75
1754316030000|2025-08-04 14:00:30|399.3|399.2|399.3|399.1|399.3|399.2|399.3|399.1|139
1754316060000|2025-08-04 14:01:00||399.2||399.2||399.2||399.2|0
1754316110000|2025-08-04 14:01:50|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|236
1754316180000|2025-08-04 14:03:00|399.4||399.4||399.4||399.4||1459
1754316200000|2025-08-04 14:03:20|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|2805
1754316280000|2025-08-04 14:04:40|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|363
1754316300000|2025-08-04 14:05:00||399.2||399.2||399.2||399.2|1299
1754316310000|2025-08-04 14:05:10|399.3||399.3||399.3||399.3||0
1754316360000|2025-08-04 14:06:00|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|150
1754316370000|2025-08-04 14:06:10|399.3|399.2|399.2|399.1|399.3|399.2|399.2|399.1|57
1754316380000|2025-08-04 14:06:20|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|0
1754316410000|2025-08-04 14:06:50|399.4||399.4||399.4||399.4||2162
1754316420000|2025-08-04 14:07:00|399.3||399.3||399.3||399.3||0
1754316460000|2025-08-04 14:07:40|399.2|399.1|399.3|399.1|399.3|399.1|399.2|399.1|611
1754316500000|2025-08-04 14:08:20|399.2||399.2||399.2||399.2||0
1754316510000|2025-08-04 14:08:30|399.1|399|399.1|399|399.1|399|399.1|399|0
1754316520000|2025-08-04 14:08:40|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|0
1754316550000|2025-08-04 14:09:10|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|0
1754316570000|2025-08-04 14:09:30|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|1715
1754316590000|2025-08-04 14:09:50|||||||||175
1754316600000|2025-08-04 14:10:00||399.2||399.2||399.2||399.2|1218
1754316610000|2025-08-04 14:10:10|399.3||399.3||399.3||399.3||740
1754316620000|2025-08-04 14:10:20|399.4||399.4||399.4||399.4||0
1754316660000|2025-08-04 14:11:00|399.3|399.1|399.2|399.1|399.3|399.1|399.2|399.1|6206
1754316680000|2025-08-04 14:11:20|||||||||264
1754316700000|2025-08-04 14:11:40|||||||||801
1754316710000|2025-08-04 14:11:50|||||||||726
1754316720000|2025-08-04 14:12:00|||||||||3577
1754316760000|2025-08-04 14:12:40|399.1|399|399.1|399|399.1|399.1|399.1|399|336
1754316770000|2025-08-04 14:12:50|399.2||399.2||399.2||399.2||0
1754316780000|2025-08-04 14:13:00|399.1|398.9|399|398.9|399.1|398.9|399|398.9|137
1754316790000|2025-08-04 14:13:10|399.1|399|399.1|399|399.1|399|399.1|399|0
1754316810000|2025-08-04 14:13:30|399|398.9|399|398.9|399|398.9|399|398.9|0
1754316870000|2025-08-04 14:14:30|||||||||1204
1754316890000|2025-08-04 14:14:50|399.1|399|399.1|399|399.1|399|399.1|399|109
1754316930000|2025-08-04 14:15:30|399|398.9|399.1|399|399.1|399|399|398.9|581
1754316940000|2025-08-04 14:15:40|399|398.9|399|398.9|399|398.9|399|398.9|75
1754316960000|2025-08-04 14:16:00|398.9|398.8|399|398.9|399|398.9|398.9|398.8|437
1754316970000|2025-08-04 14:16:10|399.1|399|399.1|399|399.1|399|399.1|399|150
1754316990000|2025-08-04 14:16:30|||||||||3100
1754317040000|2025-08-04 14:17:20|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|147
1754317060000|2025-08-04 14:17:40|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|0
1754317070000|2025-08-04 14:17:50|||||||||2500
1754317100000|2025-08-04 14:18:20|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|554
1754317140000|2025-08-04 14:19:00|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|73
1754317170000|2025-08-04 14:19:30|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|150
1754317210000|2025-08-04 14:20:10|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|152
1754317260000|2025-08-04 14:21:00|||||||||8
1754317280000|2025-08-04 14:21:20||399.5||399.5||399.5||399.5|60
1754317290000|2025-08-04 14:21:30||399.6||399.6||399.6||399.6|0
1754317300000|2025-08-04 14:21:40|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|90
1754317330000|2025-08-04 14:22:10|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|266
1754317340000|2025-08-04 14:22:20||399.5||399.5||399.5||399.5|0
1754317360000|2025-08-04 14:22:40|399.6|399.6|399.7|399.5|399.7|399.6|399.6|399.5|103
1754317460000|2025-08-04 14:24:20||399.6||399.6||399.6||399.6|0
1754317560000|2025-08-04 14:26:00|||||||||59
1754317570000|2025-08-04 14:26:10|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|444
1754317590000|2025-08-04 14:26:30|||||||||200
1754317600000|2025-08-04 14:26:40|||||||||200
1754317620000|2025-08-04 14:27:00|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|815
1754317650000|2025-08-04 14:27:30|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|0
1754317800000|2025-08-04 14:30:00|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|3326
1754317810000|2025-08-04 14:30:10|||||||||98
1754317940000|2025-08-04 14:32:20|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|113
1754317950000|2025-08-04 14:32:30|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|1148
1754317970000|2025-08-04 14:32:50|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|2343
1754318040000|2025-08-04 14:34:00|||||||||1750
1754318100000|2025-08-04 14:35:00|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|407
1754318110000|2025-08-04 14:35:10|||||||||26
1754318120000|2025-08-04 14:35:20|||||||||290
1754318190000|2025-08-04 14:36:30|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|0
1754318290000|2025-08-04 14:38:10|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|3401
1754318360000|2025-08-04 14:39:20|||||||||2160
1754318510000|2025-08-04 14:41:50|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|5191
1754318520000|2025-08-04 14:42:00|||||||||17
1754318530000|2025-08-04 14:42:10|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|143
1754318540000|2025-08-04 14:42:20|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|804
1754318550000|2025-08-04 14:42:30|||||||||35
1754318560000|2025-08-04 14:42:40|||||||||300
1754318590000|2025-08-04 14:43:10|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|375
1754318600000|2025-08-04 14:43:20|399.6|399.5|399.6|399.4|399.6|399.5|399.6|399.4|1057
1754318650000|2025-08-04 14:44:10|399.5||399.5||399.5||399.5||0
1754318660000|2025-08-04 14:44:20|399.6|399.5|399.6|399.4|399.6|399.5|399.6|399.4|291
1754318690000|2025-08-04 14:44:50||399.5||399.5||399.5||399.5|80
1754318740000|2025-08-04 14:45:40|||||||||293
1754318780000|2025-08-04 14:46:20|||||||||814
1754318790000|2025-08-04 14:46:30||399.4||399.4||399.4||399.4|444
1754318800000|2025-08-04 14:46:40||399.5||399.5||399.5||399.5|0
1754319010000|2025-08-04 14:50:10|||||||||31
1754319050000|2025-08-04 14:50:50|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|225
1754319080000|2025-08-04 14:51:20|||||||||150
1754319100000|2025-08-04 14:51:40|399.8|399.7|399.7|399.6|399.8|399.7|399.7|399.6|13
1754319140000|2025-08-04 14:52:20|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|0
1754319190000|2025-08-04 14:53:10|||||||||90
1754319360000|2025-08-04 14:56:00|||||||||447
1754319390000|2025-08-04 14:56:30|||||||||539
1754319400000|2025-08-04 14:56:40|||||||||1716
1754319470000|2025-08-04 14:57:50||399.6||399.6||399.6||399.6|150
1754319480000|2025-08-04 14:58:00|399.7||399.7||399.7||399.7||0
1754319600000|2025-08-04 15:00:00|||||||||373
1754319630000|2025-08-04 15:00:30|399.8|399.7|399.8|399.7|399.8|399.7|399.7|399.6|1677
1754319640000|2025-08-04 15:00:40||399.6||399.6||399.6||399.6|0
1754319650000|2025-08-04 15:00:50|399.7|399.5|399.6|399.5|399.7|399.5|399.6|399.5|0
1754319660000|2025-08-04 15:01:00|||||||||2163
1754319690000|2025-08-04 15:01:30|||||||||1091
1754319720000|2025-08-04 15:02:00|||||||||22
1754319850000|2025-08-04 15:04:10|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|0
1754319900000|2025-08-04 15:05:00|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|400
1754319930000|2025-08-04 15:05:30|399.7|399.6|399.8|399.6|399.8|399.7|399.7|399.6|0
1754319970000|2025-08-04 15:06:10||399.7||399.7||399.7||399.7|0
1754319980000|2025-08-04 15:06:20|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|104
1754320080000|2025-08-04 15:08:00|||||||||315
1754320110000|2025-08-04 15:08:30|399.8|399.7|399.7|399.6|399.8|399.7|399.7|399.6|806
1754320120000|2025-08-04 15:08:40|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|588
1754320150000|2025-08-04 15:09:10|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|0
1754320160000|2025-08-04 15:09:20|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|996
1754320170000|2025-08-04 15:09:30|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|1743
1754320180000|2025-08-04 15:09:40|399.8||399.7||399.8||399.7||360
1754320190000|2025-08-04 15:09:50|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|2478
1754320200000|2025-08-04 15:10:00|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|0
1754320210000|2025-08-04 15:10:10|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|763
1754320230000|2025-08-04 15:10:30|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|32
1754320250000|2025-08-04 15:10:50|400|399.9|400|399.9|400|399.9|400|399.9|0
1754320270000|2025-08-04 15:11:10|||||||||2685
1754320290000|2025-08-04 15:11:30|||||||||603
1754320330000|2025-08-04 15:12:10|||||||||96
1754320340000|2025-08-04 15:12:20|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|704
1754320410000|2025-08-04 15:13:30|||||||||1121
1754320520000|2025-08-04 15:15:20|||||||||1060
1754320550000|2025-08-04 15:15:50|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|1352
1754320560000|2025-08-04 15:16:00|||||||||638
1754320590000|2025-08-04 15:16:30|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|398
1754320600000|2025-08-04 15:16:40|400|399.9|400|399.9|400|399.9|400|399.9|6910
1754320660000|2025-08-04 15:17:40|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|500
1754320790000|2025-08-04 15:19:50|400||400||400||400||4231
1754320800000|2025-08-04 15:20:00|399.9||399.9||399.9||399.9||2179
1754320850000|2025-08-04 15:20:50|||||||||411
1754320900000|2025-08-04 15:21:40|||||||||755
1754320970000|2025-08-04 15:22:50|||||||||335
1754320980000|2025-08-04 15:23:00|||||||||1723
1754320990000|2025-08-04 15:23:10|||||||||843
1754321250000|2025-08-04 15:27:30|||||||||928
1754321280000|2025-08-04 15:28:00|||||||||100
1754321300000|2025-08-04 15:28:20|||||||||293
1754321310000|2025-08-04 15:28:30|||||||||2302
1754321340000|2025-08-04 15:29:00|399.8|399.7|399.9|399.8|399.9|399.8|399.8|399.7|453
1754321350000|2025-08-04 15:29:10|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|0
1754321370000|2025-08-04 15:29:30|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|0
1754321380000|2025-08-04 15:29:40|||||||||597
1754321390000|2025-08-04 15:29:50|400|399.9|400|399.9|400|399.9|400|399.9|720
1754377220000|2025-08-05 07:00:20|400.7|400.1|400.7|400.2|400.7|400.3|400.7|400.1|116
1754377230000|2025-08-05 07:00:30|400.6|400.1|400.5|400.1|400.6|400.1|400.5|400.1|0
1754377240000|2025-08-05 07:00:40|400.3|400|399.9|399.5|400.3|400|399.9|399.5|1343
1754377260000|2025-08-05 07:01:00|399.8|398.9|399.2|398.7|399.8|398.9|399.2|398.7|1
1754377270000|2025-08-05 07:01:10|399.1|398.6|399|398.6|399.1|398.6|399|398.6|0
1754377280000|2025-08-05 07:01:20|398.9|398.8|399.3|398.9|399.3|398.9|398.9|398.8|1432
1754377290000|2025-08-05 07:01:30||398.8||398.9||398.9||398.8|0
1754377300000|2025-08-05 07:01:40|399.2|398.7|399.2|398.7|399.2|398.7|399.2|398.7|0
1754377310000|2025-08-05 07:01:50|399.3|398.8|399.3|398.9|399.3|398.9|399.3|398.8|0
1754377320000|2025-08-05 07:02:00|399.2|398.7|399.3|398.9|399.3|398.9|399.2|398.7|0
1754377340000|2025-08-05 07:02:20|399.2||399.2||399.2||399.2||0
1754377350000|2025-08-05 07:02:30|399.1|398.8|399.2|398.8|399.2|398.8|399.1|398.8|884
1754377360000|2025-08-05 07:02:40||398.9||398.9||398.9||398.9|0
1754377370000|2025-08-05 07:02:50|399.3|398.8|399.5|399|399.5|399|399.3|398.8|1087
1754377380000|2025-08-05 07:03:00||399.1||399.2||399.2||399.1|0
1754377400000|2025-08-05 07:03:20|399.4|399|399.6|399.2|399.6|399.2|399.4|399|2859
1754377430000|2025-08-05 07:03:50|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|0
1754377440000|2025-08-05 07:04:00|||||||||10
1754377450000|2025-08-05 07:04:10|399.3|399|399.3|399|399.3|399|399.3|399|2500
1754377470000|2025-08-05 07:04:30|399.5|399.1|399.5|399.3|399.5|399.3|399.5|399.1|972
1754377480000|2025-08-05 07:04:40|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|0
1754377490000|2025-08-05 07:04:50|399.7|399.4|399.7|399.4|399.7|399.4|399.7|399.4|0
1754377500000|2025-08-05 07:05:00|399.6|399.2|399.5|399.1|399.6|399.2|399.5|399.1|1115
1754377510000|2025-08-05 07:05:10|399.4|399.3|399.6|399.3|399.6|399.3|399.4|399.3|150
1754377520000|2025-08-05 07:05:20|399.5|399.2|399.5|399.1|399.5|399.2|399.5|399.1|0
1754377540000|2025-08-05 07:05:40|399.4|399|399.4|399.1|399.4|399.1|399.4|399|0
1754377570000|2025-08-05 07:06:10||399||399||399||399|0
1754377580000|2025-08-05 07:06:20|399.3||399.4||399.4||399.3||0
1754377600000|2025-08-05 07:06:40|399.3|398.9|399.3|398.9|399.3|398.9|399.3|398.9|1019
1754377610000|2025-08-05 07:06:50||399||399||399||399|0
1754377620000|2025-08-05 07:07:00||398.9||398.9||398.9||398.9|0
1754377630000|2025-08-05 07:07:10|399.2|398.7|399|398.6|399.2|398.7|399|398.6|1010
1754377640000|2025-08-05 07:07:20|399.2|398.9|399.2|398.9|399.2|398.9|399.2|398.9|0
1754377660000|2025-08-05 07:07:40|399.5|398.8|399.4|399|399.5|399.2|399.4|398.8|989
1754377670000|2025-08-05 07:07:50||399.1||399.1||399.1||399.1|0
1754377680000|2025-08-05 07:08:00|399.3|398.9|399.3|398.9|399.3|398.9|399.3|398.9|0
1754377700000|2025-08-05 07:08:20|399.2||399.2||399.2||399.2||0
1754377730000|2025-08-05 07:08:50|399.1||399.1||399.1||399.1||0
1754377750000|2025-08-05 07:09:10|399.2||399.2||399.2||399.2||0
1754377770000|2025-08-05 07:09:30|399.1|398.8|399.1|398.8|399.1|398.8|399.1|398.8|969
1754377800000|2025-08-05 07:10:00|399|398.7|399|398.7|399|398.7|399|398.7|0
1754377830000|2025-08-05 07:10:30||398.8||398.8||398.8||398.8|0
1754377840000|2025-08-05 07:10:40||398.7||398.7||398.7||398.7|0
1754377860000|2025-08-05 07:11:00|399.2|398.9|399.2|398.9|399.2|398.9|399.2|398.9|0
1754377880000|2025-08-05 07:11:20|399.1|398.8|399.1|398.8|399.1|398.8|399.1|398.8|0
1754377930000|2025-08-05 07:12:10||398.9||398.8||398.9||398.8|0
1754377940000|2025-08-05 07:12:20|399|398.7|399|398.8|399|398.8|399|398.7|1172
1754377950000|2025-08-05 07:12:30|399.1|398.9|399.1|398.8|399.1|398.9|399.1|398.8|0
1754377960000|2025-08-05 07:12:40|399.2|398.9|399.2|398.9|399.2|399|399.2|398.9|1455
1754377980000|2025-08-05 07:13:00|399.1|398.8|399.1|398.8|399.1|398.8|399.1|398.8|0
1754378010000|2025-08-05 07:13:30|399||399||399||399||0
1754378020000|2025-08-05 07:13:40|398.9|398.7|398.9|398.6|398.9|398.7|398.9|398.6|0
1754378040000|2025-08-05 07:14:00||398.7||398.7||398.7||398.7|0
1754378080000|2025-08-05 07:14:40|398.8|398.6|398.7|398.5|398.8|398.6|398.7|398.4|2500
1754378090000|2025-08-05 07:14:50||398.4||398.4||398.5||398.4|0
1754378100000|2025-08-05 07:15:00||398.5||398.4||398.5||398.4|481
1754378150000|2025-08-05 07:15:50|||||||||1182
1754378200000|2025-08-05 07:16:40||398.5||398.5||398.5||398.5|92
1754378230000|2025-08-05 07:17:10|398.6|398.6|398.6|398.5|398.6|398.6|398.6|398.3|1000
1754378240000|2025-08-05 07:17:20|398.7||398.7||398.7||398.7||0
1754378250000|2025-08-05 07:17:30||398.6||398.6||398.6||398.6|0
1754378260000|2025-08-05 07:17:40|398.9||398.9||398.9||398.9||1018
1754378270000|2025-08-05 07:17:50|399|398.8|399|398.8|399|398.8|399|398.8|724
1754378280000|2025-08-05 07:18:00||398.7||398.7||398.7||398.7|1014
1754378310000|2025-08-05 07:18:30|398.9|398.6|398.9|398.6|398.9|398.6|398.9|398.6|0
1754378330000|2025-08-05 07:18:50|||||||||865
1754378340000|2025-08-05 07:19:00||398.7||398.7||398.7||398.7|250
1754378350000|2025-08-05 07:19:10||398.6||398.6||398.6||398.6|0
1754378360000|2025-08-05 07:19:20|398.8||398.8||398.8||398.8||0
1754378390000|2025-08-05 07:19:50|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|932
1754378400000|2025-08-05 07:20:00|399|398.8|399|398.9|399|398.9|399|398.8|504
1754378420000|2025-08-05 07:20:20|399.1||399.1||399.1||399.1||967
1754378450000|2025-08-05 07:20:50|||||||||508
1754378480000|2025-08-05 07:21:20|399||399||399||399||0
1754378510000|2025-08-05 07:21:50|399.1||399.1||399.1||399.1||642
1754378520000|2025-08-05 07:22:00|399|398.8|399.1|398.9|399.1|398.9|399|398.8|2507
1754378530000|2025-08-05 07:22:10||398.8||398.8||398.8||398.8|0
1754378540000|2025-08-05 07:22:20|399|398.9|399|398.8|399|398.9|399|398.8|0
1754378550000|2025-08-05 07:22:30|399.1|398.9|399.1|398.9|399.1|398.9|399.1|398.9|0
1754378590000|2025-08-05 07:23:10|399.2|399|399.2|399|399.2|399|399.2|399|91
1754378630000|2025-08-05 07:23:50|399.3|399.1|399.3|399.1|399.3|399.1|399.3|399.1|188
1754378650000|2025-08-05 07:24:10|399.2|399|399.2|399|399.2|399|399.2|399|2506
1754378660000|2025-08-05 07:24:20|399.4|399.2|399.4|399.3|399.4|399.3|399.4|399.2|1381
1754378670000|2025-08-05 07:24:30|399.5||399.5||399.5||399.5||1169
1754378720000|2025-08-05 07:25:20|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|2504
1754378750000|2025-08-05 07:25:50||399.1||399.1||399.1||399.1|58
1754378780000|2025-08-05 07:26:20|399.5|399.2|399.5|399.3|399.5|399.3|399.5|399.2|71
1754378820000|2025-08-05 07:27:00||399.4||399.4||399.4||399.4|0
1754378840000|2025-08-05 07:27:20||399.3||399.3||399.3||399.3|0
1754378880000|2025-08-05 07:28:00|399.6|399.4|399.6|399.4|399.6|399.4|399.6|399.4|2312
1754378980000|2025-08-05 07:29:40|399.5||399.5||399.5||399.5||0
1754378990000|2025-08-05 07:29:50||399.3||399.3||399.3||399.3|0
1754379030000|2025-08-05 07:30:30||399.4||399.3||399.4||399.3|0
1754379040000|2025-08-05 07:30:40|399.4||399.4||399.4||399.4||0
1754379110000|2025-08-05 07:31:50|399.3|399.2|399.3|399.1|399.3|399.2|399.3|399.1|0
1754379180000|2025-08-05 07:33:00|399.1|399|399.1|398.9|399.1|399|399.1|398.9|3310
1754379190000|2025-08-05 07:33:10|||||||||2326
1754379220000|2025-08-05 07:33:40|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|150
1754379230000|2025-08-05 07:33:50||399||399||399||399|727
1754379240000|2025-08-05 07:34:00|399.1|398.9|399.1|398.9|399.1|398.9|399.1|398.9|1381
1754379250000|2025-08-05 07:34:10|399.2|399|399.2|399|399.2|399|399.2|399|0
1754379330000|2025-08-05 07:35:30|||||||||1037
1754379370000|2025-08-05 07:36:10||399.1||399.1||399.1||399.1|0
1754379400000|2025-08-05 07:36:40||399||399||399||399|57
1754379410000|2025-08-05 07:36:50|399.1||399.1||399.1||399.1||0
1754379420000|2025-08-05 07:37:00|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|0
1754379440000|2025-08-05 07:37:20||399||399||399||399|0
1754379450000|2025-08-05 07:37:30|399.1||399.1||399.1||399.1||0
1754379470000|2025-08-05 07:37:50|399|398.9|399|398.9|399|398.9|399|398.9|0
1754379480000|2025-08-05 07:38:00|399.1|399|399.1|399|399.1|399|399.1|399|1143
1754379490000|2025-08-05 07:38:10|||||||||20
1754379550000|2025-08-05 07:39:10|399.2|399.1|399.2|399|399.2|399.1|399.2|399|217
1754379590000|2025-08-05 07:39:50|||||||||11
1754379620000|2025-08-05 07:40:20|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|0
1754379640000|2025-08-05 07:40:40||399.1||399.1||399.1||399.1|0
1754379650000|2025-08-05 07:40:50|||||||||200
1754379730000|2025-08-05 07:42:10|||||||||1400
1754379740000|2025-08-05 07:42:20|399.2|399|399|398.8|399.2|399|399|398.8|0
1754379800000|2025-08-05 07:43:20|399.1|398.9|399.1|398.9|399.1|398.9|399.1|398.9|29
1754379850000|2025-08-05 07:44:10||399||399||399||399|0
1754379890000|2025-08-05 07:44:50|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|0
1754379950000|2025-08-05 07:45:50|399.3|399.2|399.4|399.3|399.4|399.3|399.3|399.2|32
1754379990000|2025-08-05 07:46:30||399.2||399.2||399.2||399.2|0
1754380070000|2025-08-05 07:47:50|||||||||1050
1754380160000|2025-08-05 07:49:20||399.3||399.3||399.3||399.3|0
1754380200000|2025-08-05 07:50:00||399.2||399.2||399.2||399.2|1381
1754380220000|2025-08-05 07:50:20|399.3|399.1|399.2|399.1|399.3|399.1|399.2|399.1|0
1754380260000|2025-08-05 07:51:00|399.1|398.9|399.1|399|399.1|399|399.1|398.9|0
1754380300000|2025-08-05 07:51:40|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|0
1754380360000|2025-08-05 07:52:40|398.8||398.8||398.8||398.8||0
1754380380000|2025-08-05 07:53:00|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|1138
1754380390000|2025-08-05 07:53:10||398.5||398.5||398.5||398.5|0
1754380430000|2025-08-05 07:53:50||398.6||398.6||398.6||398.6|0
1754380460000|2025-08-05 07:54:20|398.8||398.8||398.8||398.8||287
1754380500000|2025-08-05 07:55:00||398.7||398.6||398.7||398.6|0
1754380530000|2025-08-05 07:55:30|398.7||398.7||398.7||398.7||727
1754380540000|2025-08-05 07:55:40|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|518
1754380560000|2025-08-05 07:56:00|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|1049
1754380610000|2025-08-05 07:56:50|399|398.9|399|398.9|399|398.9|399|398.9|1288
1754380680000|2025-08-05 07:58:00|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|746
1754380690000|2025-08-05 07:58:10|399||399||399||399||0
1754380710000|2025-08-05 07:58:30||398.9||398.9||398.9||398.9|0
1754380730000|2025-08-05 07:58:50|399.1|399|399.1|399|399.1|399|399.1|399|0
1754380800000|2025-08-05 08:00:00|399.2|399.1|399.1|399|399.2|399.1|399.1|399|1397
1754380820000|2025-08-05 08:00:20|399.2||399.2||399.2||399.2||0
1754380860000|2025-08-05 08:01:00|399.1|398.9|399.1|398.9|399.1|398.9|399.1|398.9|308
1754380890000|2025-08-05 08:01:30|399||399.1||399.1||399||0
1754380920000|2025-08-05 08:02:00|398.8|398.7|398.6|398.5|398.8|398.7|398.6|398.5|398
1754380930000|2025-08-05 08:02:10|398.7||398.7||398.7||398.7||0
1754381060000|2025-08-05 08:04:20|398.8|398.6|398.8|398.6|398.8|398.6|398.8|398.6|974
1754381080000|2025-08-05 08:04:40|399|398.8|399|398.8|399|398.8|399|398.8|2366
1754381100000|2025-08-05 08:05:00|398.9||398.9||398.9||398.9||251
1754381120000|2025-08-05 08:05:20|399||399||399||399||0
1754381150000|2025-08-05 08:05:50||398.9||398.9||398.9||398.9|0
1754381230000|2025-08-05 08:07:10||398.8||398.8||398.8||398.8|43
1754381270000|2025-08-05 08:07:50|399.1|398.9|399|398.9|399.1|398.9|399|398.9|1381
1754381280000|2025-08-05 08:08:00||398.8||398.8||398.8||398.8|3380
1754381290000|2025-08-05 08:08:10|398.8|398.7|399.1|398.9|399.1|399|398.8|398.7|2332
1754381300000|2025-08-05 08:08:20|399|399|399.2|399.1|399.2|399.1|399|399|4450
1754381330000|2025-08-05 08:08:50|398.9|398.8|398.7|398.6|398.9|398.8|398.7|398.6|1039
1754381340000|2025-08-05 08:09:00|398.8|398.5|398.7|398.6|398.8|398.6|398.7|398.5|8327
1754381390000|2025-08-05 08:09:50|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|0
1754381410000|2025-08-05 08:10:10|398.5|398.4|398.4|398.2|398.5|398.4|398.4|398.2|115
1754381420000|2025-08-05 08:10:20|398.3||398.3||398.3||398.3||0
1754381430000|2025-08-05 08:10:30||398.1||398.1||398.1||398.1|0
1754381460000|2025-08-05 08:11:00|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|341
1754381490000|2025-08-05 08:11:30|398.6||398.6||398.6||398.6||937
1754381500000|2025-08-05 08:11:40||398.5||398.5||398.5||398.5|0
1754381530000|2025-08-05 08:12:10|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|150
1754381550000|2025-08-05 08:12:30|398.6|398.4|398.6|398.4|398.6|398.4|398.6|398.4|0
1754381560000|2025-08-05 08:12:40|398.5||398.5||398.5||398.5||0
1754381590000|2025-08-05 08:13:10||398.3||398.3||398.3||398.3|67
1754381600000|2025-08-05 08:13:20||398.4||398.3||398.4||398.3|0
1754381720000|2025-08-05 08:15:20|||||||||250
1754381740000|2025-08-05 08:15:40||398.4||398.4||398.4||398.4|0
1754381760000|2025-08-05 08:16:00|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|0
1754381810000|2025-08-05 08:16:50|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|0
1754381840000|2025-08-05 08:17:20|398.2|398.1|398.2|398|398.2|398.1|398.2|398|0
1754381850000|2025-08-05 08:17:30|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|0
1754381890000|2025-08-05 08:18:10|||||||||126
1754381910000|2025-08-05 08:18:30|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|473
1754381950000|2025-08-05 08:19:10|398.6|398.5|398.6|398.4|398.6|398.5|398.6|398.4|1604
1754381960000|2025-08-05 08:19:20|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|0
1754382000000|2025-08-05 08:20:00|398.4|398.1|398.3|398.1|398.4|398.1|398.3|398.1|0
1754382010000|2025-08-05 08:20:10|398.2|398|398.3|398.1|398.3|398.1|398.2|398|0
1754382100000|2025-08-05 08:21:40||398.2||398.2||398.2||398.2|0
1754382110000|2025-08-05 08:21:50|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|44
1754382120000|2025-08-05 08:22:00|398.1|398|398.1|398|398.1|398|398.1|398|0
1754382130000|2025-08-05 08:22:10||397.9||397.9||397.9||397.9|75
1754382180000|2025-08-05 08:23:00|398||398.1||398.1||398||0
1754382270000|2025-08-05 08:24:30|398.2|398|398.2|398.1|398.2|398.1|398.2|398|1204
1754382310000|2025-08-05 08:25:10||398||398||398||398|0
1754382340000|2025-08-05 08:25:40|398.1||398.1||398.1||398.1||0
1754382350000|2025-08-05 08:25:50|398|397.9|397.9|397.7|398.1|397.9|397.9|397.7|1092
1754382370000|2025-08-05 08:26:10|398.1|397.8|398.1|398|398.1|398|398.1|397.8|706
1754382380000|2025-08-05 08:26:20||397.9||397.9||397.9||397.9|0
1754382400000|2025-08-05 08:26:40|398.2|398|398.2|398|398.2|398|398.2|398|150
1754382470000|2025-08-05 08:27:50|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|0
1754382480000|2025-08-05 08:28:00||398.2||398.2||398.2||398.2|500
1754382490000|2025-08-05 08:28:10|||||||||335
1754382510000|2025-08-05 08:28:30||398.1||398.1||398.1||398.1|97
1754382550000|2025-08-05 08:29:10||398.2||398.2||398.2||398.2|0
1754382560000|2025-08-05 08:29:20|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|100
1754382590000|2025-08-05 08:29:50|398.3||398.3||398.3||398.2||0
1754382620000|2025-08-05 08:30:20||398.2||398.2||398.2||398.2|0
1754382630000|2025-08-05 08:30:30|398.4||398.4||398.4||398.4||150
1754382640000|2025-08-05 08:30:40||398.3||398.3||398.3||398.3|0
1754382650000|2025-08-05 08:30:50||398.2||398.2||398.2||398.2|414
1754382780000|2025-08-05 08:33:00|398.2|398.1|398.3|398.1|398.3|398.1|398.2|398.1|0
1754382800000|2025-08-05 08:33:20|398.2||398.2||398.2||398.2||489
1754382820000|2025-08-05 08:33:40|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|0
1754382840000|2025-08-05 08:34:00|398.4|398.3|398.4|398.2|398.4|398.3|398.4|398.2|1375
1754382900000|2025-08-05 08:35:00|||||||||505
1754382960000|2025-08-05 08:36:00||398.3||398.2||398.3||398.2|0
1754383030000|2025-08-05 08:37:10||398.3||398.2||398.3||398.2|0
1754383040000|2025-08-05 08:37:20|398.3|398.3|398.4|398.3|398.4|398.3|398.3|398.3|10352
1754383080000|2025-08-05 08:38:00|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|0
1754383090000|2025-08-05 08:38:10|398.4||398.4||398.4||398.4||0
1754383180000|2025-08-05 08:39:40|||||||||1000
1754383240000|2025-08-05 08:40:40|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|996
1754383270000|2025-08-05 08:41:10|398.2||398.3||398.3||398.2||0
1754383340000|2025-08-05 08:42:20|398.2||398.2||398.2||398.2||0
1754383380000|2025-08-05 08:43:00|398.1|398|398.1|398|398.1|398|398.1|398|0
1754383390000|2025-08-05 08:43:10||397.9||397.9||397.9||397.9|0
1754383480000|2025-08-05 08:44:40|398|397.8|398|397.8|398|397.8|398|397.8|0
1754383490000|2025-08-05 08:44:50||397.9||397.8||397.9||397.8|0
1754383500000|2025-08-05 08:45:00|||||||||500
1754383560000|2025-08-05 08:46:00|398.1|397.9|398.1|398|398.1|398|398.1|397.9|569
1754383570000|2025-08-05 08:46:10|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|508
1754383590000|2025-08-05 08:46:30|||||||||1381
1754383650000|2025-08-05 08:47:30||398||398||398||398|0
1754383720000|2025-08-05 08:48:40||398.1||398.1||398.1||398.1|0
1754383780000|2025-08-05 08:49:40||398||398||398||398|17
1754383790000|2025-08-05 08:49:50||398.1||398.1||398.1||398.1|0
1754383830000|2025-08-05 08:50:30|||||||||733
1754383840000|2025-08-05 08:50:40|398.1|398|398.1|398|398.1|398|398.1|398|0
1754383850000|2025-08-05 08:50:50|398.2||398.2||398.2||398.2||0
1754383860000|2025-08-05 08:51:00|398.1|398.1|398.2|398|398.2|398.1|398.1|398|30
1754383890000|2025-08-05 08:51:30||398.1||398||398.1||398|0
1754383900000|2025-08-05 08:51:40||398.1||398.1||398.1||398.1|0
1754383920000|2025-08-05 08:52:00||398||398||398||398|0
1754383980000|2025-08-05 08:53:00|398.1||398.1||398.1||398.1||0
1754384010000|2025-08-05 08:53:30|398.2||398.2||398.2||398.2||755
1754384020000|2025-08-05 08:53:40|398.1||398.2||398.2||398.1||0
1754384040000|2025-08-05 08:54:00|398.1||398.1||398.1||398.1||0
1754384080000|2025-08-05 08:54:40|398.2|398.1|398.2|398|398.2|398.1|398.2|398|105
1754384120000|2025-08-05 08:55:20|398.1||398.1||398.1||398.1||0
1754384130000|2025-08-05 08:55:30|398.2||398.2||398.2||398.2||1568
1754384140000|2025-08-05 08:55:40|398.1||398.1||398.1||398.1||0
1754384150000|2025-08-05 08:55:50|398.2||398.2||398.2||398.2||1967
1754384170000|2025-08-05 08:56:10|398.1||398.1||398.1||398.1||0
1754384180000|2025-08-05 08:56:20|398.2||398.2||398.2||398.2||0
1754384190000|2025-08-05 08:56:30||398.1||398||398.1||398|0
1754384210000|2025-08-05 08:56:50||398.1||398||398.1||398|0
1754384230000|2025-08-05 08:57:10|398.1||398.1||398.1||398.1||0
1754384240000|2025-08-05 08:57:20|398.2||398.2||398.2||398.2||0
1754384270000|2025-08-05 08:57:50|398.3|398.1|398.2|398.1|398.3|398.1|398.2|398.1|100
1754384290000|2025-08-05 08:58:10||398||398||398||398|2462
1754384330000|2025-08-05 08:58:50|398|397.8|397.9|397.8|398|397.9|397.9|397.8|0
1754384350000|2025-08-05 08:59:10|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|90
1754384360000|2025-08-05 08:59:20|397.9||397.9||397.9||397.9||1395
1754384380000|2025-08-05 08:59:40||397.8||397.8||397.8||397.8|0
1754384390000|2025-08-05 08:59:50|||||||||325
1754384520000|2025-08-05 09:02:00|398||398||398||398||5
1754384590000|2025-08-05 09:03:10|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|142
1754384620000|2025-08-05 09:03:40||398||398||398||398|8
1754384640000|2025-08-05 09:04:00||397.9||397.9||397.9||397.9|342
1754384680000|2025-08-05 09:04:40|398||398||398||398||0
1754384800000|2025-08-05 09:06:40|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|0
1754384830000|2025-08-05 09:07:10|||||||||500
1754384840000|2025-08-05 09:07:20|398|397.9|398|397.9|398|397.9|398|397.9|639
1754384900000|2025-08-05 09:08:20|398.1|398|398.1|397.9|398.1|398|398.1|397.9|36
1754384960000|2025-08-05 09:09:20|398||398||398||398||0
1754384970000|2025-08-05 09:09:30|398.1||398.1||398.1||398.1||520
1754384990000|2025-08-05 09:09:50|398|397.7|397.8|397.7|398|397.7|397.8|397.7|0
1754385000000|2025-08-05 09:10:00|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1754385060000|2025-08-05 09:11:00||397.7||397.7||397.7||397.7|1219
1754385130000|2025-08-05 09:12:10|||||||||550
1754385140000|2025-08-05 09:12:20||397.8||397.7||397.8||397.7|0
1754385220000|2025-08-05 09:13:40|397.7|397.6|397.7|397.6|397.8|397.6|397.7|397.6|3148
1754385380000|2025-08-05 09:16:20|397.8||397.8||397.8||397.8||416
1754385500000|2025-08-05 09:18:20|398|397.9|398|397.9|398|397.9|398|397.9|153
1754385520000|2025-08-05 09:18:40||397.8||397.8||397.8||397.8|0
1754385530000|2025-08-05 09:18:50||397.9||397.8||397.9||397.8|0
1754385540000|2025-08-05 09:19:00||397.9||397.8||397.9||397.8|0
1754385590000|2025-08-05 09:19:50||397.9||397.9||397.9||397.9|183
1754385620000|2025-08-05 09:20:20|398.1||398.1||398.1||398.1||0
1754385640000|2025-08-05 09:20:40|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|0
1754385810000|2025-08-05 09:23:30|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1754385820000|2025-08-05 09:23:40|398|397.9|398|397.9|398|397.9|398|397.9|0
1754385830000|2025-08-05 09:23:50||397.8||397.8||397.8||397.8|0
1754385850000|2025-08-05 09:24:10||397.9||397.9||397.9||397.9|1034
1754385870000|2025-08-05 09:24:30||397.8||397.8||397.8||397.8|609
1754385880000|2025-08-05 09:24:40|397.9|397.7|397.9|397.8|397.9|397.8|397.9|397.7|887
1754385900000|2025-08-05 09:25:00|||||||||118
1754385920000|2025-08-05 09:25:20|398||398||398||398||0
1754386050000|2025-08-05 09:27:30||397.9||397.9||397.9||397.9|0
1754386110000|2025-08-05 09:28:30|398.1|398|398.1|398|398.1|398|398.1|398|0
1754386130000|2025-08-05 09:28:50|||||||||552
1754386140000|2025-08-05 09:29:00|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|55
1754386170000|2025-08-05 09:29:30|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|1161
1754386200000|2025-08-05 09:30:00|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|9
1754386220000|2025-08-05 09:30:20|398.2|398|398.2|398|398.2|398|398.2|398|150
1754386310000|2025-08-05 09:31:50||398.1||398.1||398.1||398.1|0
1754386380000|2025-08-05 09:33:00||398||398||398||398|0
1754386390000|2025-08-05 09:33:10|398.1|398.1|398.1|398|398.1|398.1|398.1|398|0
1754386400000|2025-08-05 09:33:20|398.2||398.2||398.2||398.2||0
1754386500000|2025-08-05 09:35:00||398.1||398||398.1||398|5000
1754386540000|2025-08-05 09:35:40||398.1||398||398.1||398|143
1754386620000|2025-08-05 09:37:00||398.1||398.1||398.1||398.1|0
1754386640000|2025-08-05 09:37:20|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|0
1754386670000|2025-08-05 09:37:50||398.1||398.1||398.1||398.1|37
1754386690000|2025-08-05 09:38:10|398.2||398.2||398.2||398.2||0
1754386720000|2025-08-05 09:38:40|398.3||398.3||398.3||398.3||1018
1754386740000|2025-08-05 09:39:00|398.2||398.2||398.2||398.2||0
1754386840000|2025-08-05 09:40:40||398||398||398||398|1015
1754386850000|2025-08-05 09:40:50||398.1||398.1||398.1||398.1|0
1754386870000|2025-08-05 09:41:10|398.1|398|398.1|398|398.1|398|398.1|398|0
1754386890000|2025-08-05 09:41:30|398.2||398.2||398.2||398.2||115
1754387080000|2025-08-05 09:44:40||398.1||398.1||398.1||398.1|0
1754387090000|2025-08-05 09:44:50|398.1|398|398.1|398|398.1|398|398.1|398|0
1754387120000|2025-08-05 09:45:20|398|397.9|398|397.9|398|397.9|398|397.9|500
1754387150000|2025-08-05 09:45:50|||||||||33
1754387160000|2025-08-05 09:46:00|398.1|398|398.2|398|398.2|398|398.1|398|394
1754387270000|2025-08-05 09:47:50|398.1||398.1||398.1||398.1||0
1754387280000|2025-08-05 09:48:00|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|767
1754387320000|2025-08-05 09:48:40||398||398||398||398|172
1754387330000|2025-08-05 09:48:50|398.1||398.1||398.1||398.1||0
1754387340000|2025-08-05 09:49:00|398.2|398.1|398.2|398|398.2|398.1|398.2|398|983
1754387390000|2025-08-05 09:49:50|398.1||398.1||398.1||398.1||0
1754387420000|2025-08-05 09:50:20|398.2||398.2||398.2||398.2||603
1754387430000|2025-08-05 09:50:30|398.1||398.1||398.1||398.1||0
1754387470000|2025-08-05 09:51:10||397.9||397.9||397.9||397.9|0
1754387510000|2025-08-05 09:51:50|398||398||398||398||0
1754387550000|2025-08-05 09:52:30|398.1||398.1||398.1||398.1||0
1754387700000|2025-08-05 09:55:00|398||398||398||398||0
1754387710000|2025-08-05 09:55:10|398.1|398|398.1|398|398.1|398|398.1|398|2568
1754387760000|2025-08-05 09:56:00|||||||||1301
1754387790000|2025-08-05 09:56:30||397.9||397.9||397.9||397.9|919
1754387910000|2025-08-05 09:58:30||398||398||398||398|0
1754387970000|2025-08-05 09:59:30||397.9||397.9||397.9||397.9|0
1754388000000|2025-08-05 10:00:00|398||398||398||398||0
1754388010000|2025-08-05 10:00:10|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1754388030000|2025-08-05 10:00:30|398|397.9|398|397.9|398|397.9|398|397.9|3029
1754388040000|2025-08-05 10:00:40||397.8||397.8||397.8||397.8|0
1754388050000|2025-08-05 10:00:50||397.9||397.9||397.9||397.9|0
1754388060000|2025-08-05 10:01:00|398.1|398|398.1|398|398.1|398|398.1|398|54
1754388070000|2025-08-05 10:01:10||397.9||397.9||397.9||397.9|0
1754388080000|2025-08-05 10:01:20||398||397.9||398||397.9|0
1754388090000|2025-08-05 10:01:30||398||397.9||398||397.9|0
1754388100000|2025-08-05 10:01:40||398||398||398||398|0
1754388120000|2025-08-05 10:02:00||397.9||397.9||397.9||397.9|0
1754388140000|2025-08-05 10:02:20||398||398||398||398|0
1754388180000|2025-08-05 10:03:00||397.9||397.9||397.9||397.9|149
1754388200000|2025-08-05 10:03:20||398||398||398||398|0
1754388210000|2025-08-05 10:03:30||397.9||397.9||397.9||397.9|0
1754388220000|2025-08-05 10:03:40||398||398||398||398|0
1754388340000|2025-08-05 10:05:40|398|397.9|398|397.9|398|397.9|398|397.9|0
1754388380000|2025-08-05 10:06:20|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|1
1754388600000|2025-08-05 10:10:00|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|95
1754388730000|2025-08-05 10:12:10||397.7||397.7||397.7||397.7|0
1754388750000|2025-08-05 10:12:30|||||||||6
1754388780000|2025-08-05 10:13:00||397.6||397.6||397.6||397.6|0
1754388810000|2025-08-05 10:13:30||397.7||397.7||397.7||397.7|0
1754388820000|2025-08-05 10:13:40|||||||||15
1754389100000|2025-08-05 10:18:20|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|12
1754389110000|2025-08-05 10:18:30|||||||||2
1754389120000|2025-08-05 10:18:40|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|12
1754389180000|2025-08-05 10:19:40|||||||||500
1754389260000|2025-08-05 10:21:00|397.7|397.6|397.7|397.5|397.7|397.6|397.7|397.5|385
1754389500000|2025-08-05 10:25:00|397.6|397.4|397.5|397.4|397.6|397.4|397.5|397.4|0
1754389510000|2025-08-05 10:25:10|397.4|397.3|397.4|397.2|397.4|397.3|397.4|397.2|1085
1754389540000|2025-08-05 10:25:40|397.5|397.4|397.6|397.4|397.6|397.4|397.5|397.4|696
1754389740000|2025-08-05 10:29:00|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1754389780000|2025-08-05 10:29:40||397.2||397.2||397.2||397.2|0
1754389870000|2025-08-05 10:31:10||397.3||397.3||397.3||397.3|130
1754389880000|2025-08-05 10:31:20|397.5||397.5||397.5||397.5||96
1754389920000|2025-08-05 10:32:00|397.6|397.5|397.6|397.4|397.6|397.5|397.6|397.4|829
1754389930000|2025-08-05 10:32:10|397.5||397.6||397.6||397.5||0
1754389980000|2025-08-05 10:33:00|397.5||397.5||397.5||397.5||0
1754389990000|2025-08-05 10:33:10||397.3||397.3||397.3||397.3|0
1754390050000|2025-08-05 10:34:10|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1754390090000|2025-08-05 10:34:50||397.4||397.4||397.4||397.4|0
1754390140000|2025-08-05 10:35:40||397.5||397.5||397.5||397.5|0
1754390160000|2025-08-05 10:36:00|397.7|397.6|397.7|397.5|397.7|397.6|397.7|397.5|2337
1754390300000|2025-08-05 10:38:20|397.6||397.7||397.7||397.6||762
1754390350000|2025-08-05 10:39:10|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1754390360000|2025-08-05 10:39:20|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1754390370000|2025-08-05 10:39:30|397.6||397.6||397.6||397.6||1929
1754390400000|2025-08-05 10:40:00||397.5||397.5||397.5||397.4|0
1754390410000|2025-08-05 10:40:10|397.7||397.6||397.7||397.6||0
1754390450000|2025-08-05 10:40:50|397.7||397.7||397.7||397.7||2
1754390580000|2025-08-05 10:43:00|397.6||397.6||397.6||397.6||0
1754390590000|2025-08-05 10:43:10|397.7||397.7||397.7||397.7||0
1754390620000|2025-08-05 10:43:40||397.6||397.6||397.6||397.6|0
1754390660000|2025-08-05 10:44:20|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1754390670000|2025-08-05 10:44:30|397.7||397.6||397.7||397.6||0
1754390680000|2025-08-05 10:44:40|397.7||397.7||397.7||397.7||0
1754390760000|2025-08-05 10:46:00|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|426
1754390930000|2025-08-05 10:48:50||397.5||397.5||397.5||397.5|0
1754390940000|2025-08-05 10:49:00||397.4||397.4||397.4||397.4|2543
1754390960000|2025-08-05 10:49:20||397.5||397.5||397.5||397.5|0
1754390970000|2025-08-05 10:49:30||397.4||397.4||397.4||397.4|500
1754391190000|2025-08-05 10:53:10|397.5||397.5||397.5||397.5||0
1754391280000|2025-08-05 10:54:40||397.3||397.4||397.4||397.3|966
1754391310000|2025-08-05 10:55:10|397.6||397.6||397.6||397.6||0
1754391350000|2025-08-05 10:55:50|397.5||397.5||397.5||397.5||0
1754391390000|2025-08-05 10:56:30||397.3||397.3||397.3||397.3|181
1754391430000|2025-08-05 10:57:10||397.4||397.4||397.4||397.4|0
1754391490000|2025-08-05 10:58:10||397.3||397.3||397.3||397.3|0
1754391540000|2025-08-05 10:59:00||397.4||397.4||397.4||397.4|47
1754391550000|2025-08-05 10:59:10|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|50
1754391700000|2025-08-05 11:01:40|397.5||397.5||397.5||397.5||117
1754391710000|2025-08-05 11:01:50||397.4||397.3||397.4||397.3|0
1754391770000|2025-08-05 11:02:50||397.4||397.4||397.4||397.4|0
1754391850000|2025-08-05 11:04:10|||||||||3000
1754391910000|2025-08-05 11:05:10|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|5
1754391920000|2025-08-05 11:05:20|397.3||397.3||397.3||397.3||0
1754391930000|2025-08-05 11:05:30|397.4||397.4||397.4||397.4||329
1754391940000|2025-08-05 11:05:40||397.3||397.3||397.3||397.3|0
1754391960000|2025-08-05 11:06:00|397.5||397.5||397.5||397.5||1011
1754391970000|2025-08-05 11:06:10|397.6|397.4|397.6|397.5|397.6|397.5|397.6|397.4|295
1754392030000|2025-08-05 11:07:10|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1754392060000|2025-08-05 11:07:40|397.4|397.3|397.4|397.3|397.5|397.3|397.4|397.3|0
1754392080000|2025-08-05 11:08:00|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|0
1754392140000|2025-08-05 11:09:00|397.2|397.1|397.3|397.2|397.3|397.2|397.2|397.1|177
1754392240000|2025-08-05 11:10:40||397.1||397.1||397.1||397.1|0
1754392390000|2025-08-05 11:13:10||397.2||397.2||397.2||397.2|0
1754392450000|2025-08-05 11:14:10|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1754392680000|2025-08-05 11:18:00|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|612
1754392700000|2025-08-05 11:18:20|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|100
1754392710000|2025-08-05 11:18:30|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|0
1754392720000|2025-08-05 11:18:40|397.5|397.3|397.3|397|397.5|397.3|397.3|397|20
1754392730000|2025-08-05 11:18:50|397.4|397.1|397.3|397.1|397.4|397.1|397.3|397.1|0
1754392740000|2025-08-05 11:19:00|397.4|397|397.4|397.1|397.4|397.1|397.3|397|0
1754392760000|2025-08-05 11:19:20|397.3|397|397.3|397.1|397.3|397.1|397.2|397|0
1754392770000|2025-08-05 11:19:30|397.2|397|397.2|397|397.3|397.1|397.2|397|0
1754392790000|2025-08-05 11:19:50|397.3||397.3||397.3||397.3||291
1754392810000|2025-08-05 11:20:10|397.2|396.9|397.2|397|397.2|397|397.2|396.9|0
1754392820000|2025-08-05 11:20:20|397.3|397.1|397.2|397|397.3|397.1|397.2|397|0
1754392830000|2025-08-05 11:20:30|397.3|397.1|397.2|396.9|397.3|397.1|397.2|396.9|0
1754392840000|2025-08-05 11:20:40|397.3|397|397.3|397|397.3|397|397.3|397|0
1754392850000|2025-08-05 11:20:50|397.2|396.9|397.2|396.9|397.2|396.9|397.2|396.9|0
1754392870000|2025-08-05 11:21:10|397.3|397|397.3|397|397.3|397|397.3|397|0
1754392900000|2025-08-05 11:21:40|397.2|396.9|397.2|396.9|397.2|396.9|397.2|396.9|0
1754392920000|2025-08-05 11:22:00|397.3|397|397.3|397|397.3|397|397.3|397|0
1754392930000|2025-08-05 11:22:10|397.2|396.9|397.3|397|397.3|397|397.2|396.9|0
1754392960000|2025-08-05 11:22:40|397.2|396.9|397.3|397|397.3|397|397.2|396.9|0
1754392970000|2025-08-05 11:22:50|397.2|396.9|397.2|396.9|397.2|396.9|397.2|396.9|0
1754392980000|2025-08-05 11:23:00|397.3|397|397.3|397|397.3|397|397.2|396.9|0
1754392990000|2025-08-05 11:23:10|397.2|396.9|397.2|396.9|397.2|396.9|397.2|396.9|0
1754393010000|2025-08-05 11:23:30|397.3|397|397.3|397.1|397.3|397.1|397.2|397|0
1754393020000|2025-08-05 11:23:40|397.2|397|397.2|397|397.2|397|397.2|397|0
1754393040000|2025-08-05 11:24:00|397.3|397.1|397.4|397.2|397.5|397.3|397.3|397.1|13
1754393050000|2025-08-05 11:24:10|397.5|397.3|397.4|397.2|397.5|397.3|397.4|397.2|509
1754393060000|2025-08-05 11:24:20|397.3|397.1|397.4|397.2|397.4|397.2|397.3|397.1|0
1754393080000|2025-08-05 11:24:40|397.3|397.1|397.4|397.1|397.4|397.1|397.3|397.1|0
1754393110000|2025-08-05 11:25:10|397.5|397.2|397.5|397.2|397.5|397.2|397.5|397.2|0
1754393120000|2025-08-05 11:25:20|397.4|397.1|397.4|397.1|397.4|397.1|397.4|397.1|0
1754393180000|2025-08-05 11:26:20|397.5|397.2|397.5|397.2|397.5|397.2|397.5|397.2|0
1754393210000|2025-08-05 11:26:50|397.4|397.1|397.4|397.1|397.4|397.1|397.4|397.1|0
1754393270000|2025-08-05 11:27:50|397.5|397.2|397.4|397.1|397.5|397.2|397.4|397.1|0
1754393280000|2025-08-05 11:28:00|397.5|397.2|397.5|397.2|397.5|397.2|397.5|397.2|0
1754393290000|2025-08-05 11:28:10|397.4|397.1|397.4|397.1|397.5|397.2|397.4|397.1|0
1754393310000|2025-08-05 11:28:30|397.5|397.2|397.5|397.2|397.5|397.2|397.5|397.2|0
1754393330000|2025-08-05 11:28:50|397.4|397.1|397.4|397.1|397.4|397.1|397.4|397.1|0
1754393380000|2025-08-05 11:29:40|397.3||397.3||397.3||397.3||400
1754393390000|2025-08-05 11:29:50|397.5|397.2|397.5|397.2|397.5|397.2|397.5|397.2|0
1754393400000|2025-08-05 11:30:00|397.4|397.1|397.4|397.1|397.4|397.1|397.4|397.1|0
1754393420000|2025-08-05 11:30:20|397.5|397.2|397.5|397.2|397.5|397.2|397.5|397.2|0
1754393430000|2025-08-05 11:30:30|397.4|397.1|397.3|397.1|397.4|397.2|397.3|397.1|148
1754393440000|2025-08-05 11:30:40|397.4|397.2|397.4|397.2|397.4|397.2|397.3|397.1|0
1754393450000|2025-08-05 11:30:50|397.2|397|397.3|397.1|397.3|397.1|397.2|397|21
1754393460000|2025-08-05 11:31:00|397.2|397|397.3|397.1|397.3|397.1|397.2|397|0
1754393470000|2025-08-05 11:31:10|397.2|397|397.3|397.1|397.3|397.1|397.2|397|0
1754393480000|2025-08-05 11:31:20|397.2|397|397.2|397|397.3|397.1|397.2|397|0
1754393510000|2025-08-05 11:31:50|397.3|397.1|397.2|397|397.3|397.1|397.2|397|0
1754393520000|2025-08-05 11:32:00|397.3|397.1|397.2|397|397.3|397.1|397.2|397|0
1754393530000|2025-08-05 11:32:10|397.3|397.1|397.3|397.1|397.3|397.1|397.2|397|35
1754393540000|2025-08-05 11:32:20|||||||||93
1754393550000|2025-08-05 11:32:30|397.4|397.2|397.3|397.1|397.4|397.2|397.3|397.1|0
1754393570000|2025-08-05 11:32:50|397.4||397.4||397.4||397.4||35
1754393600000|2025-08-05 11:33:20|397.3||397.3||397.3||397.3||167
1754393650000|2025-08-05 11:34:10|397.4||397.4||397.4||397.4||96
1754393850000|2025-08-05 11:37:30|397.3||397.3||397.3||397.3||0
1754393870000|2025-08-05 11:37:50|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|700
1754393890000|2025-08-05 11:38:10|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|304
1754394040000|2025-08-05 11:40:40|397.4||397.4||397.4||397.4||1805
1754394160000|2025-08-05 11:42:40|397.3||397.3||397.3||397.3||0
1754394170000|2025-08-05 11:42:50|397.4||397.4||397.4||397.4||0
1754394240000|2025-08-05 11:44:00||397.3||397.3||397.3||397.3|0
1754394290000|2025-08-05 11:44:50|||||||||1000
1754394300000|2025-08-05 11:45:00|397.3|397.2|397.4|397.2|397.4|397.2|397.3|397.2|1093
1754394410000|2025-08-05 11:46:50|397.3||397.3||397.3||397.3||0
1754394450000|2025-08-05 11:47:30|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1754394470000|2025-08-05 11:47:50||397.2||397.2||397.2||397.2|102
1754394530000|2025-08-05 11:48:50|397.3||397.3||397.3||397.3||0
1754394540000|2025-08-05 11:49:00|397.4||397.4||397.4||397.4||0
1754394600000|2025-08-05 11:50:00||397.3||397.3||397.3||397.3|0
1754394620000|2025-08-05 11:50:20|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|456
1754394690000|2025-08-05 11:51:30|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|910
1754394710000|2025-08-05 11:51:50||397.4||397.4||397.4||397.4|636
1754394720000|2025-08-05 11:52:00|397.5||397.5||397.5||397.5||0
1754394740000|2025-08-05 11:52:20|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1754394770000|2025-08-05 11:52:50|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1754394860000|2025-08-05 11:54:20|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|233
1754394910000|2025-08-05 11:55:10|397.4|397.3|397.5|397.3|397.5|397.4|397.4|397.3|734
1754395200000|2025-08-05 12:00:00||397.4||397.4||397.4||397.4|0
1754395210000|2025-08-05 12:00:10|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|1456
1754395220000|2025-08-05 12:00:20|397.7||397.7||397.7||397.7||646
1754395240000|2025-08-05 12:00:40|397.6||397.6||397.6||397.6||0
1754395270000|2025-08-05 12:01:10|||||||||720
1754395290000|2025-08-05 12:01:30|397.5|397.4|397.4|397.3|397.5|397.4|397.4|397.3|78
1754395300000|2025-08-05 12:01:40|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1754395470000|2025-08-05 12:04:30|397.6||397.6||397.6||397.6||335
1754395490000|2025-08-05 12:04:50||397.5||397.5||397.5||397.5|0
1754395520000|2025-08-05 12:05:20|397.7||397.7||397.7||397.7||0
1754395540000|2025-08-05 12:05:40|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|502
1754395580000|2025-08-05 12:06:20|397.7||397.7||397.7||397.7||2516
1754395620000|2025-08-05 12:07:00|397.6|397.5|397.6|397.4|397.6|397.5|397.6|397.4|0
1754395650000|2025-08-05 12:07:30||397.5||397.4||397.5||397.4|0
1754395700000|2025-08-05 12:08:20|397.7|397.5|397.7|397.6|397.7|397.6|397.7|397.5|0
1754395850000|2025-08-05 12:10:50||397.5||397.6||397.6||397.5|0
1754395980000|2025-08-05 12:13:00|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1754395990000|2025-08-05 12:13:10||397.4||397.4||397.4||397.4|0
1754396010000|2025-08-05 12:13:30||397.5||397.5||397.5||397.5|0
1754396050000|2025-08-05 12:14:10|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|9
1754396160000|2025-08-05 12:16:00|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|192
1754396220000|2025-08-05 12:17:00|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1754396280000|2025-08-05 12:18:00|397.6||397.6||397.6||397.6||128
1754396350000|2025-08-05 12:19:10|397.4|397.3|397.6|397.4|397.6|397.4|397.4|397.3|1429
1754396360000|2025-08-05 12:19:20|397.7|397.5|397.7|397.6|397.7|397.6|397.7|397.5|0
1754396370000|2025-08-05 12:19:30|397.8||397.8||397.8||397.8||2126
1754396410000|2025-08-05 12:20:10|397.7|397.5|397.6|397.5|397.7|397.5|397.6|397.5|294
1754396440000|2025-08-05 12:20:40|397.7|397.6|397.7|397.5|397.7|397.6|397.7|397.5|284
1754396450000|2025-08-05 12:20:50|397.6||397.6||397.6||397.6||0
1754396500000|2025-08-05 12:21:40|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|107
1754396510000|2025-08-05 12:21:50|397.7|397.5|397.6|397.5|397.7|397.5|397.6|397.5|2654
1754396550000|2025-08-05 12:22:30|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|20
1754396810000|2025-08-05 12:26:50|||||||||5503
1754396820000|2025-08-05 12:27:00|||||||||159
1754396830000|2025-08-05 12:27:10|||||||||1676
1754396870000|2025-08-05 12:27:50||397.5||397.5||397.5||397.5|0
1754396990000|2025-08-05 12:29:50|||||||||100
1754397060000|2025-08-05 12:31:00|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|527
1754397100000|2025-08-05 12:31:40|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|159
1754397120000|2025-08-05 12:32:00|397.4|397.4|397.4|397.3|397.4|397.4|397.4|397.3|10
1754397180000|2025-08-05 12:33:00||397.2||397.2||397.2||397.2|0
1754397210000|2025-08-05 12:33:30|397.3||397.3||397.3||397.3||0
1754397250000|2025-08-05 12:34:10|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|137
1754397260000|2025-08-05 12:34:20|||||||||3000
1754397280000|2025-08-05 12:34:40|397.1|397|397.1|397|397.1|397|397.1|397|200
1754397350000|2025-08-05 12:35:50|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|455
1754397370000|2025-08-05 12:36:10|397.1|397|397.2|397|397.2|397|397.1|397|2213
1754397400000|2025-08-05 12:36:40|397.1||397.1||397.1||397.1||2010
1754397520000|2025-08-05 12:38:40|397|396.9|397|396.9|397|396.9|397|396.9|80
1754397570000|2025-08-05 12:39:30||396.8||396.8||396.8||396.8|349
1754397690000|2025-08-05 12:41:30|396.9|396.7|396.7|396.5|396.9|396.7|396.7|396.5|2918
1754397700000|2025-08-05 12:41:40||396.6||396.6||396.6||396.6|0
1754397710000|2025-08-05 12:41:50|396.8|396.7|396.9|396.8|396.9|396.8|396.8|396.7|356
1754397720000|2025-08-05 12:42:00|397|396.9|397|396.9|397|396.9|397|396.9|2624
1754397740000|2025-08-05 12:42:20|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|295
1754397750000|2025-08-05 12:42:30|||||||||3
1754397800000|2025-08-05 12:43:20|397|396.9|397|396.9|397|396.9|397|396.9|153
1754397810000|2025-08-05 12:43:30|||||||||8941
1754397860000|2025-08-05 12:44:20|||||||||200
1754397930000|2025-08-05 12:45:30|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|0
1754397940000|2025-08-05 12:45:40|396.9||396.9||396.9||396.9||2623
1754398000000|2025-08-05 12:46:40||396.8||396.8||396.8||396.8|0
1754398030000|2025-08-05 12:47:10|397||397||397||397||197
1754398050000|2025-08-05 12:47:30|397.1|397|397.1|397|397.1|397|397.1|397|422
1754398070000|2025-08-05 12:47:50|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|192
1754398100000|2025-08-05 12:48:20|||||||||2918
1754398110000|2025-08-05 12:48:30|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|852
1754398140000|2025-08-05 12:49:00|397.3|397.2|397.3|397.1|397.3|397.2|397.3|397.1|592
1754398320000|2025-08-05 12:52:00|397.2||397.3||397.3||397.2||0
1754398380000|2025-08-05 12:53:00|397.2|397|397.2|397|397.2|397|397.1|397|861
1754398390000|2025-08-05 12:53:10|397.1||397.1||397.1||397.1||0
1754398440000|2025-08-05 12:54:00|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|72
1754398460000|2025-08-05 12:54:20|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|0
1754398530000|2025-08-05 12:55:30||397.1||397.1||397.1||397.1|7
1754398540000|2025-08-05 12:55:40|||||||||953
1754398560000|2025-08-05 12:56:00||397.2||397.2||397.2||397.2|138
1754398570000|2025-08-05 12:56:10|||||||||2092
1754398620000|2025-08-05 12:57:00||397.1||397.1||397.1||397.1|0
1754398640000|2025-08-05 12:57:20||397.2||397.2||397.2||397.2|0
1754398690000|2025-08-05 12:58:10|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1754398710000|2025-08-05 12:58:30|397.1|397|397.1|397|397.1|397|397.1|397|1337
1754398730000|2025-08-05 12:58:50|397.2||397.2||397.2||397.2||0
1754398780000|2025-08-05 12:59:40|397.1||397.2||397.2||397.1||0
1754398800000|2025-08-05 13:00:00|397.1||397.1||397.1||397.1||0
1754398900000|2025-08-05 13:01:40|397.2||397.2||397.2||397.2||317
1754398940000|2025-08-05 13:02:20||397.1||397.1||397.1||397.1|0
1754398950000|2025-08-05 13:02:30|||||||||2918
1754398960000|2025-08-05 13:02:40|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|1965
1754398980000|2025-08-05 13:03:00|397.4||397.4||397.4||397.4||0
1754399090000|2025-08-05 13:04:50|397.3||397.3||397.3||397.3||0
1754399110000|2025-08-05 13:05:10|||||||||1130
1754399210000|2025-08-05 13:06:50|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|643
1754399220000|2025-08-05 13:07:00|397.3||397.3||397.3||397.3||0
1754399290000|2025-08-05 13:08:10||397.2||397.2||397.2||397.2|2918
1754399310000|2025-08-05 13:08:30||397.1||397.1||397.1||397.1|0
1754399480000|2025-08-05 13:11:20||397.2||397.2||397.2||397.2|0
1754399510000|2025-08-05 13:11:50|397.4||397.4||397.4||397.4||1965
1754399590000|2025-08-05 13:13:10|397.3||397.3||397.3||397.3||0
1754399620000|2025-08-05 13:13:40|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|1686
1754399630000|2025-08-05 13:13:50|397.1|397|397.1|397|397.1|397|397.1|397|0
1754399680000|2025-08-05 13:14:40|397|396.9|397.1|396.9|397.1|396.9|397|396.9|40
1754399710000|2025-08-05 13:15:10|||||||||100
1754399780000|2025-08-05 13:16:20||397||397||397||397|0
1754399800000|2025-08-05 13:16:40||396.9||396.9||396.9||396.9|0
1754399810000|2025-08-05 13:16:50||397||397||397||397|2918
1754399840000|2025-08-05 13:17:20|397.2|396.9|397.1|396.9|397.2|396.9|397.1|396.9|1223
1754399850000|2025-08-05 13:17:30||397||397||397||397|2918
1754399860000|2025-08-05 13:17:40||396.9||396.9||396.9||396.9|0
1754399910000|2025-08-05 13:18:30|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|1843
1754399970000|2025-08-05 13:19:30|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|0
1754399990000|2025-08-05 13:19:50|396.9|396.8|396.9|396.7|396.9|396.8|396.9|396.7|0
1754400010000|2025-08-05 13:20:10||396.8||396.8||396.8||396.8|0
1754400020000|2025-08-05 13:20:20|397|396.9|397|396.9|397|396.9|397|396.9|1362
1754400050000|2025-08-05 13:20:50|397.1|397|397.2|397.1|397.2|397.1|397.1|397|3281
1754400060000|2025-08-05 13:21:00|397.1|397|397.1|397|397.1|397|397.1|397|259
1754400100000|2025-08-05 13:21:40|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|133
1754400130000|2025-08-05 13:22:10||397.2||397.2||397.2||397.2|379
1754400180000|2025-08-05 13:23:00|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|935
1754400190000|2025-08-05 13:23:10|397.1|397|397.1|397|397.1|397|397.1|397|4
1754400220000|2025-08-05 13:23:40||396.9||396.9||396.9||396.9|961
1754400260000|2025-08-05 13:24:20|397||397||397||397||0
1754400300000|2025-08-05 13:25:00|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|934
1754400310000|2025-08-05 13:25:10|397|396.9|397|396.9|397|396.9|397|396.9|666
1754400320000|2025-08-05 13:25:20|397.1|397|397.1|397|397.1|397|397.1|397|187
1754400330000|2025-08-05 13:25:30|397|396.9|397|396.9|397|396.9|397|396.9|2457
1754400350000|2025-08-05 13:25:50|397.1||397.1||397.1||397.1||0
1754400370000|2025-08-05 13:26:10|397||397.1||397.1||397||0
1754400460000|2025-08-05 13:27:40|397||397||397||397||0
1754400470000|2025-08-05 13:27:50|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|833
1754400480000|2025-08-05 13:28:00|397|396.9|397|396.9|397|396.9|397|396.9|16
1754400500000|2025-08-05 13:28:20||396.8||396.8||396.8||396.8|0
1754400530000|2025-08-05 13:28:50||396.9||396.9||396.9||396.9|2918
1754400590000|2025-08-05 13:29:50|397.1|397|397.1|397|397.1|397|397.1|397|1283
1754400600000|2025-08-05 13:30:00|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1754400620000|2025-08-05 13:30:20|397.1|397|397.3|397.2|397.3|397.2|397.1|397|195
1754400630000|2025-08-05 13:30:30|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|3005
1754400690000|2025-08-05 13:31:30|||||||||452
1754400740000|2025-08-05 13:32:20|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|308
1754400750000|2025-08-05 13:32:30|397.7||397.7||397.7||397.7||1400
1754400780000|2025-08-05 13:33:00|397.6||397.6||397.6||397.6||461
1754400810000|2025-08-05 13:33:30|397.7||397.7||397.7||397.7||0
1754400840000|2025-08-05 13:34:00|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|0
1754400870000|2025-08-05 13:34:30|397.5||397.5||397.5||397.5||0
1754400880000|2025-08-05 13:34:40|||||||||493
1754400910000|2025-08-05 13:35:10|397.6||397.6||397.6||397.6||412
1754400970000|2025-08-05 13:36:10||397.5||397.5||397.5||397.5|118
1754401000000|2025-08-05 13:36:40|||||||||277
1754401040000|2025-08-05 13:37:20|397.5|397.3|397.4|397.3|397.5|397.3|397.4|397.3|1343
1754401050000|2025-08-05 13:37:30|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1754401080000|2025-08-05 13:38:00||397.3||397.3||397.3||397.3|622
1754401110000|2025-08-05 13:38:30|397.4|397.4|397.5|397.4|397.5|397.4|397.4|397.4|0
1754401120000|2025-08-05 13:38:40||397.3||397.3||397.3||397.3|0
1754401150000|2025-08-05 13:39:10|397.4||397.4||397.4||397.4||0
1754401160000|2025-08-05 13:39:20|397.3|397.2|397.3|397.1|397.3|397.2|397.3|397.1|0
1754401170000|2025-08-05 13:39:30||397.2||397.1||397.2||397.1|1000
1754401200000|2025-08-05 13:40:00|397.2||397.2||397.2||397.2||0
1754401220000|2025-08-05 13:40:20|397.3|397.2|397.2|397.1|397.3|397.2|397.2|397.1|2527
1754401240000|2025-08-05 13:40:40|||||||||453
1754401250000|2025-08-05 13:40:50||397||397||397||397|0
1754401290000|2025-08-05 13:41:30|397.1||397.1||397.1||397.1||0
1754401350000|2025-08-05 13:42:30|||||||||325
1754401410000|2025-08-05 13:43:30|||||||||2014
1754401460000|2025-08-05 13:44:20|397.2||397.2||397.2||397.2||838
1754401470000|2025-08-05 13:44:30|397.1||397.1||397.1||397.1||340
1754401510000|2025-08-05 13:45:10||396.9||396.9||396.9||396.9|31
1754401550000|2025-08-05 13:45:50||397||397||397||397|0
1754401570000|2025-08-05 13:46:10|||||||||2918
1754401660000|2025-08-05 13:47:40|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1754401680000|2025-08-05 13:48:00|||||||||2743
1754401690000|2025-08-05 13:48:10|||||||||383
1754401700000|2025-08-05 13:48:20|||||||||2918
1754401740000|2025-08-05 13:49:00|397.1|397|397.1|397|397.1|397|397.1|397|0
1754401750000|2025-08-05 13:49:10|||||||||102
1754401770000|2025-08-05 13:49:30||396.9||396.9||396.9||396.9|0
1754401790000|2025-08-05 13:49:50||397||397||397||397|0
1754401820000|2025-08-05 13:50:20|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1754401870000|2025-08-05 13:51:10|||||||||1653
1754401920000|2025-08-05 13:52:00|397.3||397.3||397.3||397.3||276
1754401960000|2025-08-05 13:52:40||397.2||397.2||397.2||397.2|0
1754402000000|2025-08-05 13:53:20|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|3027
1754402010000|2025-08-05 13:53:30||397.2||397.2||397.2||397.2|276
1754402060000|2025-08-05 13:54:20|397.3|397.1|397.2|397.1|397.3|397.1|397.2|397.1|1120
1754402070000|2025-08-05 13:54:30|||||||||726
1754402170000|2025-08-05 13:56:10|||||||||774
1754402190000|2025-08-05 13:56:30|397.1|397|397.2|397|397.2|397|397.1|397|153
1754402200000|2025-08-05 13:56:40|397.1||397.1||397.1||397.1||0
1754402220000|2025-08-05 13:57:00|397.2||397.2||397.2||397.2||1997
1754402230000|2025-08-05 13:57:10|397.1||397.1||397.1||397.1||0
1754402240000|2025-08-05 13:57:20|397.2||397.2||397.2||397.2||0
1754402260000|2025-08-05 13:57:40|||||||||1204
1754402300000|2025-08-05 13:58:20||397.1||397.1||397.1||397.1|175
1754402310000|2025-08-05 13:58:30|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|1807
1754402340000|2025-08-05 13:59:00|397.4||397.4||397.4||397.4||1586
1754402390000|2025-08-05 13:59:50|397.6|397.5|397.6|397.5|397.7|397.5|397.6|397.5|1330
1754402400000|2025-08-05 14:00:00|397.5|397.4|397.6|397.5|397.6|397.5|397.5|397.4|1292
1754402410000|2025-08-05 14:00:10|397.7||397.7||397.7||397.7||0
1754402420000|2025-08-05 14:00:20|397.6||397.7||397.7||397.6||155
1754402430000|2025-08-05 14:00:30|397.6||397.7||397.7||397.6||0
1754402450000|2025-08-05 14:00:50||397.6||397.6||397.6||397.6|301
1754402460000|2025-08-05 14:01:00|397.9|397.7|397.9|397.8|398|397.8|397.9|397.7|181
1754402470000|2025-08-05 14:01:10|398||398||398||398||0
1754402480000|2025-08-05 14:01:20|397.9||398||398||397.9||1694
1754402520000|2025-08-05 14:02:00|398.1|397.9|398.2|398|398.2|398|398.1|397.9|0
1754402530000|2025-08-05 14:02:10|398.1||398.1||398.1||398.1||0
1754402550000|2025-08-05 14:02:30|||||||||1947
1754402600000|2025-08-05 14:03:20|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|0
1754402610000|2025-08-05 14:03:30|||||||||276
1754402620000|2025-08-05 14:03:40|||||||||1700
1754402630000|2025-08-05 14:03:50|398.1|398|398.1|398|398.1|398|398.1|398|25
1754402640000|2025-08-05 14:04:00|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|276
1754402650000|2025-08-05 14:04:10|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|3725
1754402670000|2025-08-05 14:04:30|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|137
1754402680000|2025-08-05 14:04:40|398.5||398.5||398.5||398.5||2037
1754402720000|2025-08-05 14:05:20||398.4||398.4||398.4||398.4|0
1754402740000|2025-08-05 14:05:40|||||||||2511
1754402750000|2025-08-05 14:05:50||398.3||398.3||398.3||398.3|0
1754402780000|2025-08-05 14:06:20|398.4||398.4||398.4||398.4||1772
1754402810000|2025-08-05 14:06:50|||||||||2457
1754402820000|2025-08-05 14:07:00|||||||||2918
1754402870000|2025-08-05 14:07:50|398.5||398.5||398.5||398.5||303
1754402890000|2025-08-05 14:08:10|398.4||398.4||398.4||398.4||0
1754402900000|2025-08-05 14:08:20|398.5||398.5||398.5||398.5||0
1754402920000|2025-08-05 14:08:40|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|5058
1754402940000|2025-08-05 14:09:00||398.3||398.3||398.3||398.3|0
1754402950000|2025-08-05 14:09:10|398.5||398.5||398.5||398.5||38
1754402960000|2025-08-05 14:09:20|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|2962
1754402980000|2025-08-05 14:09:40|||||||||150
1754402990000|2025-08-05 14:09:50|||||||||2918
1754403130000|2025-08-05 14:12:10|||||||||1472
1754403170000|2025-08-05 14:12:50|||||||||2227
1754403190000|2025-08-05 14:13:10|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|55
1754403210000|2025-08-05 14:13:30|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|5
1754403230000|2025-08-05 14:13:50|399|398.9|399.2|399|399.2|399|399|398.9|703
1754403280000|2025-08-05 14:14:40|399.1|398.9|399|398.9|399.1|398.9|399|398.9|2603
1754403290000|2025-08-05 14:14:50|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|81
1754403300000|2025-08-05 14:15:00|||||||||2457
1754403310000|2025-08-05 14:15:10|399|398.9|399|398.9|399|398.9|399|398.9|340
1754403340000|2025-08-05 14:15:40|||||||||150
1754403400000|2025-08-05 14:16:40|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|105
1754403410000|2025-08-05 14:16:50|399|398.9|399|398.9|399|398.9|398.9|398.9|1071
1754403420000|2025-08-05 14:17:00||398.8||398.8||398.8||398.8|0
1754403430000|2025-08-05 14:17:10|398.9|399|399.1|399|399.1|399|398.9|399|3786
1754403490000|2025-08-05 14:18:10|399|398.9|399|398.9|399|398.9|399|398.9|204
1754403530000|2025-08-05 14:18:50|||||||||2
1754403570000|2025-08-05 14:19:30||398.8||398.9||398.9||398.8|927
1754403610000|2025-08-05 14:20:10|399.2|399|399.3|399.1|399.3|399.1|399.2|399|1258
1754403650000|2025-08-05 14:20:50|399.2||399.2||399.2||399.2||276
1754403720000|2025-08-05 14:22:00|||||||||2918
1754403760000|2025-08-05 14:22:40|399.1|399|399.1|399|399.1|399|399.1|399|2885
1754403870000|2025-08-05 14:24:30|||||||||54
1754403900000|2025-08-05 14:25:00|||||||||2918
1754403960000|2025-08-05 14:26:00|399.2|399.1|399.3|399.2|399.3|399.2|399.2|399.1|1121
1754404010000|2025-08-05 14:26:50|||||||||2793
1754404050000|2025-08-05 14:27:30|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|0
1754404070000|2025-08-05 14:27:50||399.2||399.2||399.2||399.2|0
1754404080000|2025-08-05 14:28:00|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|0
1754404090000|2025-08-05 14:28:10|399.4|399.2|399.4|399.2|399.4|399.2|399.4|399.2|100
1754404100000|2025-08-05 14:28:20|399.5|399.3|399.4|399.2|399.5|399.3|399.4|399.2|0
1754404110000|2025-08-05 14:28:30|399.5|399.3|399.5|399.3|399.5|399.3|399.4|399.2|0
1754404120000|2025-08-05 14:28:40|399.4|399.2|399.4|399.2|399.5|399.3|399.4|399.2|0
1754404130000|2025-08-05 14:28:50|399.5|399.3|399.5|399.3|399.5|399.3|399.4|399.2|493
1754404140000|2025-08-05 14:29:00|399.4|399.2|399.5|399.3|399.5|399.3|399.4|399.2|0
1754404150000|2025-08-05 14:29:10|399.4|399.2|399.5|399.3|399.5|399.3|399.4|399.2|0
1754404160000|2025-08-05 14:29:20|399.4|399.2|399.4|399.2|399.4|399.2|399.4|399.2|0
1754404170000|2025-08-05 14:29:30|399.5|399.3|399.4|399.2|399.5|399.3|399.4|399.2|0
1754404180000|2025-08-05 14:29:40|399.5|399.3|399.5|399.3|399.5|399.3|399.4|399.2|0
1754404200000|2025-08-05 14:30:00|399.4|399.2|399.4|399.2|399.5|399.3|399.4|399.2|1864
1754404210000|2025-08-05 14:30:10|399.5|399.3|399.5|399.3|399.5|399.3|399.4|399.2|62
1754404220000|2025-08-05 14:30:20|399.4|399.2|399.5|399.3|399.5|399.3|399.4|399.2|2918
1754404230000|2025-08-05 14:30:30|399.4|399.2|399.3|399.1|399.4|399.2|399.2|399|2641
1754404240000|2025-08-05 14:30:40|399.4|399.2|399.4|399.2|399.4|399.2|399.4|399.2|0
1754404250000|2025-08-05 14:30:50|399.3|399.1|399.4|399.2|399.4|399.2|399.3|399.1|0
1754404260000|2025-08-05 14:31:00|399.3|399.1|399.5|399.3|399.5|399.3|399.3|399.1|1819
1754404270000|2025-08-05 14:31:10|399.4|399.2|399.5|399.3|399.5|399.3|399.4|399.2|0
1754404280000|2025-08-05 14:31:20|399.4|399.2|399.5|399.3|399.5|399.3|399.4|399.2|0
1754404290000|2025-08-05 14:31:30|399.4|399.2|399.4|399.2|399.5|399.3|399.4|399.2|2100
1754404300000|2025-08-05 14:31:40|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|0
1754404310000|2025-08-05 14:31:50|399.4|399.2|399.5|399.3|399.5|399.3|399.4|399.2|0
1754404320000|2025-08-05 14:32:00|399.4|399.2|399.4|399.2|399.4|399.2|399.4|399.2|0
1754404340000|2025-08-05 14:32:20|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|0
1754404350000|2025-08-05 14:32:30|399.6|399.4|399.6|399.4|399.6|399.4|399.5|399.3|787
1754404370000|2025-08-05 14:32:50|399.5|399.3|399.6|399.4|399.6|399.4|399.5|399.3|0
1754404400000|2025-08-05 14:33:20|399.5|399.3|399.7|399.5|399.7|399.5|399.5|399.3|787
1754404410000|2025-08-05 14:33:30|399.6|399.4|399.6|399.4|399.7|399.5|399.6|399.4|840
1754404420000|2025-08-05 14:33:40|399.7|399.5|399.8|399.6|399.8|399.6|399.7|399.5|129
1754404430000|2025-08-05 14:33:50|400|399.7|399.8|399.6|400|399.7|399.8|399.6|0
1754404440000|2025-08-05 14:34:00|399.9|399.7|399.8|399.6|399.9|399.7|399.8|399.6|1183
1754404450000|2025-08-05 14:34:10|399.9|399.7|399.8|399.6|399.9|399.7|399.8|399.6|0
1754404460000|2025-08-05 14:34:20|399.9|399.7|399.8|399.6|399.9|399.7|399.8|399.6|0
1754404470000|2025-08-05 14:34:30|||||||||277
1754404480000|2025-08-05 14:34:40|399.7|399.5|399.8|399.5|399.8|399.6|399.7|399.5|0
1754404490000|2025-08-05 14:34:50|399.7|399.6|399.7|399.5|399.8|399.6|399.7|399.5|0
1754404500000|2025-08-05 14:35:00|399.8|399.6|399.7|399.5|399.8|399.6|399.7|399.5|0
1754404510000|2025-08-05 14:35:10|399.8|399.6|399.8|399.6|399.8|399.6|399.7|399.5|0
1754404520000|2025-08-05 14:35:20|399.7|399.5|399.9|399.6|399.9|399.6|399.7|399.5|495
1754404530000|2025-08-05 14:35:30|399.8|399.5|399.8|399.5|399.9|399.6|399.8|399.5|0
1754404540000|2025-08-05 14:35:40|399.9|399.6|399.9|399.6|399.9|399.6|399.8|399.5|365
1754404560000|2025-08-05 14:36:00|399.8|399.5|399.8|399.5|399.8|399.5|399.8|399.5|0
1754404580000|2025-08-05 14:36:20|399.9|399.6|399.8|399.6|399.9|399.6|399.8|399.6|199
1754404590000|2025-08-05 14:36:30|399.6|399.3|399.6|399.3|399.6|399.3|399.6|399.3|224
1754404600000|2025-08-05 14:36:40|399.7|399.4|399.7|399.4|399.7|399.4|399.6|399.3|0
1754404610000|2025-08-05 14:36:50|399.6|399.3|399.7|399.4|399.7|399.4|399.6|399.3|0
1754404630000|2025-08-05 14:37:10|399.6|399.3|399.7|399.4|399.7|399.4|399.6|399.3|0
1754404640000|2025-08-05 14:37:20|399.6|399.3|399.6|399.3|399.6|399.3|399.6|399.3|0
1754404650000|2025-08-05 14:37:30|399.7|399.4|399.5|399.3|399.7|399.4|399.5|399.3|254
1754404670000|2025-08-05 14:37:50|399.6|399.4|399.5|399.3|399.6|399.4|399.5|399.3|0
1754404680000|2025-08-05 14:38:00|399.6|399.4|399.5|399.3|399.6|399.4|399.5|399.3|0
1754404690000|2025-08-05 14:38:10|399.6|399.4|399.6|399.4|399.6|399.4|399.5|399.3|0
1754404700000|2025-08-05 14:38:20|399.5|399.3|399.6|399.4|399.6|399.4|399.5|399.3|0
1754404710000|2025-08-05 14:38:30|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|0
1754404720000|2025-08-05 14:38:40|399.6|399.4|399.5|399.3|399.6|399.4|399.5|399.3|0
1754404730000|2025-08-05 14:38:50|399.6|399.4|399.6|399.3|399.7|399.4|399.6|399.3|150
1754404740000|2025-08-05 14:39:00|399.7|399.4|399.6|399.3|399.7|399.4|399.6|399.3|0
1754404750000|2025-08-05 14:39:10|399.7|399.4|399.6|399.3|399.7|399.4|399.6|399.3|0
1754404760000|2025-08-05 14:39:20|399.7|399.4|399.6|399.4|399.7|399.5|399.6|399.3|0
1754404770000|2025-08-05 14:39:30|399.7|399.5|399.7|399.5|399.7|399.5|399.6|399.4|0
1754404780000|2025-08-05 14:39:40|399.6|399.4|399.6|399.4|399.7|399.5|399.5|399.2|2426
1754404790000|2025-08-05 14:39:50|399.5|399.3|399.5|399.3|399.6|399.3|399.4|399.2|0
1754404810000|2025-08-05 14:40:10|399.6|399.4|399.6|399.3|399.7|399.5|399.6|399.3|227
1754404830000|2025-08-05 14:40:30|399.7|399.4|399.7|399.4|399.7|399.4|399.7|399.4|0
1754404840000|2025-08-05 14:40:40|399.6|399.5|399.7|399.5|399.7|399.5|399.6|399.4|0
1754404850000|2025-08-05 14:40:50|399.6|399.4|399.7|399.5|399.7|399.5|399.6|399.4|321
1754404860000|2025-08-05 14:41:00|399.6|399.4|399.7|399.5|399.7|399.5|399.6|399.4|0
1754404870000|2025-08-05 14:41:10|399.6|399.4|399.8|399.6|399.8|399.6|399.6|399.4|4637
1754404880000|2025-08-05 14:41:20|399.7|399.5|399.6|399.4|399.7|399.5|399.6|399.4|402
1754404890000|2025-08-05 14:41:30|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|0
1754404900000|2025-08-05 14:41:40|399.6|399.4|399.6|399.4|399.7|399.5|399.6|399.4|0
1754404910000|2025-08-05 14:41:50|399.7|399.5|399.7|399.5|399.7|399.5|399.6|399.4|0
1754404920000|2025-08-05 14:42:00|399.6|399.4|399.6|399.4|399.6|399.4|399.6|399.4|0
1754404930000|2025-08-05 14:42:10|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|0
1754404940000|2025-08-05 14:42:20|399.6|399.4|399.7|399.5|399.7|399.5|399.6|399.4|0
1754404950000|2025-08-05 14:42:30|399.6|399.4|399.8|399.5|399.8|399.5|399.6|399.4|14
1754404960000|2025-08-05 14:42:40|399.7|399.4|399.7|399.5|399.7|399.5|399.7|399.4|3
1754404970000|2025-08-05 14:42:50|399.8|399.6|399.7|399.5|399.8|399.6|399.7|399.5|0
1754404980000|2025-08-05 14:43:00|399.8|399.6|399.7|399.4|399.8|399.6|399.7|399.4|232
1754404990000|2025-08-05 14:43:10||399.6||399.5||399.6||399.5|0
1754405000000|2025-08-05 14:43:20||399.6||399.6||399.6||399.6|0
1754405020000|2025-08-05 14:43:40|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|2163
1754405070000|2025-08-05 14:44:30|399.7|399.5|399.7|399.6|399.7|399.6|399.7|399.5|806
1754405080000|2025-08-05 14:44:40|399.8||399.7||399.8||399.7||1907
1754405090000|2025-08-05 14:44:50||399.5||399.5||399.5||399.5|32
1754405110000|2025-08-05 14:45:10|399.8|399.6|399.8|399.7|399.8|399.7|399.8|399.6|1687
1754405130000|2025-08-05 14:45:30||399.6||399.6||399.6||399.6|571
1754405150000|2025-08-05 14:45:50|399.7||399.8||399.8||399.7||463
1754405160000|2025-08-05 14:46:00|399.7||399.7||399.7||399.7||0
1754405170000|2025-08-05 14:46:10|399.8|399.7|399.8|399.6|399.8|399.7|399.8|399.6|6
1754405180000|2025-08-05 14:46:20|399.7||399.7||399.7||399.7||0
1754405190000|2025-08-05 14:46:30|||||||||315
1754405240000|2025-08-05 14:47:20|||||||||2904
1754405270000|2025-08-05 14:47:50|399.8||399.8||399.8||399.8||2457
1754405300000|2025-08-05 14:48:20|399.7|399.7|399.8|399.7|399.8|399.7|399.7|399.7|413
1754405350000|2025-08-05 14:49:10|||||||||1821
1754405370000|2025-08-05 14:49:30|||||||||86
1754405410000|2025-08-05 14:50:10|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|0
1754405480000|2025-08-05 14:51:20|399.6||399.6||399.6||399.6||727
1754405510000|2025-08-05 14:51:50|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|112
1754405580000|2025-08-05 14:53:00|||||||||206
1754405600000|2025-08-05 14:53:20|||||||||2133
1754405630000|2025-08-05 14:53:50|||||||||140
1754405660000|2025-08-05 14:54:20|||||||||4
1754405730000|2025-08-05 14:55:30|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|231
1754405760000|2025-08-05 14:56:00|||||||||426
1754405780000|2025-08-05 14:56:20|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|5039
1754405840000|2025-08-05 14:57:20|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|225
1754405890000|2025-08-05 14:58:10|||||||||3765
1754405940000|2025-08-05 14:59:00||399.2||399.2||399.2||399.2|1084
1754405970000|2025-08-05 14:59:30||399.3||399.2||399.3||399.2|7832
1754405990000|2025-08-05 14:59:50||399.3||399.3||399.3||399.3|1784
1754406020000|2025-08-05 15:00:20|||||||||1006
1754406110000|2025-08-05 15:01:50|||||||||2918
1754406130000|2025-08-05 15:02:10|||||||||32
1754406210000|2025-08-05 15:03:30|||||||||552
1754406220000|2025-08-05 15:03:40|399.3|399.2|399.3|399.2|399.3|399.3|399.3|399.2|378
1754406250000|2025-08-05 15:04:10|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|473
1754406270000|2025-08-05 15:04:30|||||||||34
1754406280000|2025-08-05 15:04:40|||||||||1140
1754406310000|2025-08-05 15:05:10|399.1|399|399.2|399.1|399.2|399.1|399.1|399|861
1754406320000|2025-08-05 15:05:20|399.1|399|399.1|399|399.1|399|399.1|399|1000
1754406350000|2025-08-05 15:05:50|||||||||2388
1754406400000|2025-08-05 15:06:40|399|398.9|399|398.9|399|398.9|399|398.9|111
1754406410000|2025-08-05 15:06:50||398.8||398.8||398.8||398.8|0
1754406420000|2025-08-05 15:07:00||398.9||398.9||398.9||398.9|0
1754406440000|2025-08-05 15:07:20||398.8||398.8||398.8||398.8|1603
1754406450000|2025-08-05 15:07:30|398.9||398.9||399||398.9||810
1754406480000|2025-08-05 15:08:00|||||||||4462
1754406550000|2025-08-05 15:09:10|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|190
1754406560000|2025-08-05 15:09:20|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|11
1754406600000|2025-08-05 15:10:00||398.5||398.5||398.5||398.5|0
1754406610000|2025-08-05 15:10:10||398.6||398.6||398.6||398.6|0
1754406620000|2025-08-05 15:10:20|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|327
1754406630000|2025-08-05 15:10:30|||||||||161
1754406640000|2025-08-05 15:10:40|||||||||2918
1754406650000|2025-08-05 15:10:50|||||||||2748
1754406660000|2025-08-05 15:11:00|398.8|398.7|398.8|398.6|398.8|398.7|398.8|398.6|1745
1754406680000|2025-08-05 15:11:20||398.7||398.7||398.7||398.7|0
1754406770000|2025-08-05 15:12:50|||||||||4
1754406820000|2025-08-05 15:13:40|||||||||87
1754406890000|2025-08-05 15:14:50|398.9|398.7|398.8|398.6|398.9|398.7|398.8|398.6|797
1754406900000|2025-08-05 15:15:00|398.7|398.5|398.7|398.5|398.8|398.6|398.7|398.5|52
1754406910000|2025-08-05 15:15:10|398.8|398.6|398.8|398.6|398.8|398.6|398.7|398.5|0
1754406920000|2025-08-05 15:15:20|398.7|398.5|398.7|398.5|398.8|398.6|398.7|398.5|0
1754406930000|2025-08-05 15:15:30|398.8|398.6|398.7|398.5|398.8|398.6|398.7|398.5|0
1754406940000|2025-08-05 15:15:40|398.8|398.6|398.6|398.4|398.8|398.6|398.6|398.4|694
1754406960000|2025-08-05 15:16:00|398.7|398.5|398.7|398.5|398.7|398.5|398.6|398.4|4051
1754406970000|2025-08-05 15:16:10|398.6|398.4|398.7|398.5|398.7|398.5|398.6|398.4|0
1754406980000|2025-08-05 15:16:20|398.6|398.4|398.7|398.5|398.7|398.5|398.6|398.4|0
1754406990000|2025-08-05 15:16:30|398.6|398.4|398.7|398.5|398.7|398.5|398.6|398.4|0
1754407000000|2025-08-05 15:16:40|398.6|398.4|398.5|398.3|398.7|398.5|398.5|398.3|636
1754407010000|2025-08-05 15:16:50|398.6|398.4|398.6|398.4|398.6|398.4|398.5|398.3|0
1754407020000|2025-08-05 15:17:00|398.5|398.3|398.6|398.4|398.6|398.4|398.5|398.3|3648
1754407040000|2025-08-05 15:17:20|398.5|398.3|398.5|398.2|398.6|398.3|398.5|398.2|0
1754407060000|2025-08-05 15:17:40|398.6|398.3|398.6|398.3|398.6|398.4|398.5|398.3|0
1754407080000|2025-08-05 15:18:00|398.5|398.2|398.5|398.2|398.5|398.2|398.5|398.2|0
1754407090000|2025-08-05 15:18:10|398.6|398.4|398.5|398.3|398.6|398.4|398.5|398.3|310
1754407100000|2025-08-05 15:18:20|398.7|398.5|398.7|398.5|398.7|398.5|398.6|398.4|0
1754407110000|2025-08-05 15:18:30|398.6|398.4|398.6|398.4|398.6|398.4|398.6|398.4|0
1754407120000|2025-08-05 15:18:40|398.7|398.5|398.7|398.5|398.7|398.5|398.6|398.4|0
1754407130000|2025-08-05 15:18:50|398.6|398.4|398.7|398.5|398.7|398.5|398.6|398.4|0
1754407140000|2025-08-05 15:19:00|398.6|398.4|398.6|398.4|398.7|398.5|398.6|398.4|194
1754407150000|2025-08-05 15:19:10|398.5|398.3|398.6|398.4|398.6|398.4|398.5|398.3|2918
1754407160000|2025-08-05 15:19:20|398.5|398.3|398.5|398.3|398.6|398.4|398.5|398.3|1500
1754407170000|2025-08-05 15:19:30|398.6|398.4|398.7|398.5|398.7|398.5|398.6|398.4|107
1754407180000|2025-08-05 15:19:40|398.6|398.4|398.7|398.5|398.7|398.5|398.6|398.4|0
1754407190000|2025-08-05 15:19:50|398.6|398.4|398.7|398.5|398.7|398.5|398.6|398.4|986
1754407200000|2025-08-05 15:20:00|398.6|398.4|398.7|398.5|398.7|398.5|398.6|398.4|0
1754407210000|2025-08-05 15:20:10|398.6|398.4|398.6|398.4|398.7|398.5|398.6|398.4|113
1754407220000|2025-08-05 15:20:20|398.7|398.5|398.7|398.5|398.8|398.6|398.7|398.5|14
1754407230000|2025-08-05 15:20:30|398.8|398.6|398.8|398.6|398.8|398.6|398.7|398.5|2473
1754407240000|2025-08-05 15:20:40|398.7|398.5|398.7|398.5|398.8|398.6|398.7|398.5|5694
1754407250000|2025-08-05 15:20:50|398.8|398.6|398.9|398.7|398.9|398.7|398.8|398.6|1327
1754407260000|2025-08-05 15:21:00|398.8|398.6|398.8|398.6|398.8|398.6|398.8|398.6|1352
1754407270000|2025-08-05 15:21:10|398.9|398.7|398.8|398.6|398.9|398.7|398.8|398.6|0
1754407280000|2025-08-05 15:21:20|398.9|398.7|398.8|398.6|398.9|398.7|398.8|398.6|0
1754407290000|2025-08-05 15:21:30|398.9|398.7|398.8|398.6|398.9|398.7|398.8|398.6|0
1754407300000|2025-08-05 15:21:40|398.9|398.7|398.9|398.7|399|398.8|398.8|398.6|5324
1754407310000|2025-08-05 15:21:50|399|398.8|399|398.8|399|398.8|398.9|398.7|445
1754407320000|2025-08-05 15:22:00|398.9|398.7|398.9|398.7|399|398.8|398.9|398.7|1133
1754407330000|2025-08-05 15:22:10|399|398.8|398.9|398.7|399|398.8|398.9|398.7|0
1754407340000|2025-08-05 15:22:20|399|398.8|398.9|398.7|399|398.8|398.9|398.7|0
1754407350000|2025-08-05 15:22:30|399|398.8|399|398.8|399|398.8|399|398.8|0
1754407360000|2025-08-05 15:22:40|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|0
1754407370000|2025-08-05 15:22:50|399|398.8|399|398.8|399|398.8|398.9|398.7|1403
1754407380000|2025-08-05 15:23:00|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|0
1754407390000|2025-08-05 15:23:10|399|398.8|398.9|398.7|399|398.8|398.8|398.6|2
1754407400000|2025-08-05 15:23:20|398.8|398.6|398.8|398.6|398.9|398.7|398.8|398.6|0
1754407410000|2025-08-05 15:23:30|398.9|398.7|398.9|398.7|398.9|398.7|398.8|398.6|0
1754407420000|2025-08-05 15:23:40|398.8|398.6|398.8|398.6|398.9|398.7|398.8|398.6|0
1754407430000|2025-08-05 15:23:50|398.9|398.7|399|398.8|399|398.8|398.8|398.6|2645
1754407440000|2025-08-05 15:24:00|398.9|398.7|398.9|398.7|399|398.8|398.9|398.7|0
1754407450000|2025-08-05 15:24:10|399|398.8|399|398.8|399|398.8|399|398.8|0
1754407460000|2025-08-05 15:24:20|398.9|398.7|399|398.8|399|398.8|398.9|398.7|1165
1754407470000|2025-08-05 15:24:30|398.9|398.7|398.9|398.7|399|398.8|398.9|398.7|0
1754407480000|2025-08-05 15:24:40|399|398.8|398.9|398.7|399|398.8|398.9|398.7|0
1754407490000|2025-08-05 15:24:50|398.8|398.6|398.9|398.7|398.9|398.7|398.8|398.6|0
1754407500000|2025-08-05 15:25:00|398.8|398.6|398.9|398.7|398.9|398.7|398.8|398.6|1594
1754407510000|2025-08-05 15:25:10|399|398.8|398.8|398.6|399|398.8|398.8|398.6|0
1754407520000|2025-08-05 15:25:20|398.9|398.7|398.9|398.7|398.9|398.7|398.7|398.5|1098
1754407530000|2025-08-05 15:25:30|398.8|398.6|398.9|398.7|398.9|398.7|398.8|398.6|678
1754407540000|2025-08-05 15:25:40|398.8|398.6|398.8|398.6|398.9|398.7|398.8|398.6|0
1754407550000|2025-08-05 15:25:50|398.9|398.7|398.8|398.6|398.9|398.7|398.8|398.6|0
1754407560000|2025-08-05 15:26:00|398.9|398.7|398.9|398.7|398.9|398.7|398.8|398.6|0
1754407570000|2025-08-05 15:26:10|398.8|398.6|398.9|398.7|398.9|398.7|398.8|398.6|0
1754407580000|2025-08-05 15:26:20|398.8|398.6|398.9|398.7|398.9|398.7|398.8|398.6|0
1754407590000|2025-08-05 15:26:30|398.8|398.6|398.9|398.7|398.9|398.7|398.8|398.6|0
1754407600000|2025-08-05 15:26:40|398.8|398.6|398.8|398.6|398.9|398.7|398.8|398.6|410
1754407610000|2025-08-05 15:26:50|398.9|398.7|398.8|398.6|398.9|398.7|398.8|398.6|2918
1754407630000|2025-08-05 15:27:10|398.9|398.7|398.8|398.6|398.9|398.7|398.8|398.6|2442
1754407640000|2025-08-05 15:27:20|398.9|398.7|398.8|398.6|398.9|398.7|398.8|398.6|1097
1754407650000|2025-08-05 15:27:30|398.9|398.7|398.9|398.7|399|398.8|398.8|398.6|52
1754407660000|2025-08-05 15:27:40|399|398.8|399|398.8|399|398.8|398.9|398.7|0
1754407670000|2025-08-05 15:27:50|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|0
1754407680000|2025-08-05 15:28:00|399|398.8|399|398.8|399.1|398.9|398.9|398.7|7842
1754407690000|2025-08-05 15:28:10|399.1|398.9|399.1|398.9|399.1|398.9|399.1|398.9|0
1754407700000|2025-08-05 15:28:20|399|398.8|399.1|398.9|399.1|398.9|399|398.8|0
1754407710000|2025-08-05 15:28:30|399|398.8|399|398.8|399|398.8|399|398.8|0
1754407720000|2025-08-05 15:28:40|399.1|398.9|399|398.8|399.1|398.9|399|398.8|0
1754407730000|2025-08-05 15:28:50|399.1|398.9|399|398.8|399.1|398.9|399|398.8|622
1754407740000|2025-08-05 15:29:00|399.1|398.9|399|398.8|399.1|398.9|399|398.8|697
1754407750000|2025-08-05 15:29:10|399.1|398.9|399|398.8|399.1|398.9|399|398.8|0
1754407760000|2025-08-05 15:29:20|399.1|398.9|399|398.7|399.1|398.9|399|398.7|0
1754407780000|2025-08-05 15:29:40|399.1|398.8|399.1|398.9|399.1|398.9|399.1|398.8|0
1754463610000|2025-08-06 07:00:10|399.4|399|399.4|399.1|399.4|399.1|399.4|399|1030
1754463620000|2025-08-06 07:00:20|399.2|398.9|399.4|398.9|399.4|399|399.2|398.9|1138
1754463630000|2025-08-06 07:00:30|399.6|399|399.6|399.2|399.6|399.2|399.6|399|40
1754463650000|2025-08-06 07:00:50||399.3||399.4||399.4||399.3|0
1754463660000|2025-08-06 07:01:00|400.1|399.2|400|399.6|400.1|399.6|400|399.2|1020
1754463670000|2025-08-06 07:01:10|400.1||400||400.1||400||0
1754463690000|2025-08-06 07:01:30|399.9|399.7|399.7|399.2|399.9|399.7|399.6|399.2|0
1754463710000|2025-08-06 07:01:50|399.5|399.1|399.5|399.1|399.5|399.1|399.5|399.1|0
1754463720000|2025-08-06 07:02:00|399.3|399|399.1|398.7|399.3|399|399.1|398.7|280
1754463730000|2025-08-06 07:02:10|398.9|398.4|398.5|398.1|398.9|398.4|398.5|398.1|1025
1754463740000|2025-08-06 07:02:20||398||398||398||398|0
1754463750000|2025-08-06 07:02:30||398.1||398.2||398.2||398.1|0
1754463760000|2025-08-06 07:02:40|398.7|398.4|398.7|398.3|398.7|398.4|398.7|398.3|150
1754463770000|2025-08-06 07:02:50||398.4||398.4||398.4||398.4|0
1754463780000|2025-08-06 07:03:00|399|398.6|399|398.6|399|398.6|399|398.6|0
1754463790000|2025-08-06 07:03:10|||||||||528
1754463840000|2025-08-06 07:04:00|398.9|398.5|399|398.6|399|398.6|398.8|398.5|1518
1754463860000|2025-08-06 07:04:20|398.9||398.9||398.9||398.9||0
1754463920000|2025-08-06 07:05:20|398.8|398.5|398.8|398.5|398.8|398.5|398.8|398.5|0
1754463930000|2025-08-06 07:05:30|398.7||398.7||398.7||398.7||100
1754463960000|2025-08-06 07:06:00|398.6|398.4|398.6|398.4|398.6|398.4|398.6|398.4|835
1754463980000|2025-08-06 07:06:20|398.7|398.5|398.6|398.4|398.7|398.5|398.6|398.4|883
1754463990000|2025-08-06 07:06:30|||||||||1250
1754464000000|2025-08-06 07:06:40|398.5|398.3|398.5|398.2|398.5|398.3|398.5|398.2|0
1754464020000|2025-08-06 07:07:00|398.3|398.1|398.3|398|398.3|398.1|398.3|398|0
1754464080000|2025-08-06 07:08:00|398.2|397.9|398.2|397.9|398.2|397.9|398.2|397.9|300
1754464090000|2025-08-06 07:08:10||398.1||398.1||398.1||398.1|0
1754464110000|2025-08-06 07:08:30|398.3|398|398.3|398.1|398.3|398.1|398.3|398|0
1754464120000|2025-08-06 07:08:40|398.2|398|398.2|398|398.2|398|398.2|398|1253
1754464140000|2025-08-06 07:09:00|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|293
1754464160000|2025-08-06 07:09:20|398.2|398|398.2|398|398.2|398|398.2|398|1760
1754464190000|2025-08-06 07:09:50|||||||||43
1754464200000|2025-08-06 07:10:00|398.3|398.1|398.6|398.3|398.6|398.3|398.3|398.1|539
1754464220000|2025-08-06 07:10:20|||||||||1000
1754464230000|2025-08-06 07:10:30|398.7|398.4|398.7|398.5|398.7|398.5|398.7|398.4|298
1754464240000|2025-08-06 07:10:40||398.6||398.5||398.6||398.5|0
1754464260000|2025-08-06 07:11:00|398.6|398.3|398.6|398.3|398.6|398.3|398.6|398.3|999
1754464270000|2025-08-06 07:11:10||398.4||398.4||398.4||398.4|0
1754464280000|2025-08-06 07:11:20|398.8|398.5|398.8|398.6|398.8|398.6|398.8|398.5|777
1754464310000|2025-08-06 07:11:50|398.9|398.7|399|398.7|399|398.7|398.9|398.7|783
1754464320000|2025-08-06 07:12:00|398.9|398.6|398.8|398.6|398.9|398.6|398.8|398.6|0
1754464330000|2025-08-06 07:12:10|398.6|398.4|398.6|398.3|398.6|398.4|398.5|398.2|1136
1754464380000|2025-08-06 07:13:00|398.7|398.4|398.7|398.4|398.7|398.4|398.7|398.4|0
1754464390000|2025-08-06 07:13:10|398.6|398.3|398.6|398.3|398.6|398.3|398.6|398.3|0
1754464410000|2025-08-06 07:13:30||398.4||398.3||398.4||398.3|0
1754464500000|2025-08-06 07:15:00|398.4|398.1|398.2|397.9|398.4|398.1|398.2|397.9|1776
1754464520000|2025-08-06 07:15:20||398||398||398||398|0
1754464530000|2025-08-06 07:15:30||397.9||397.9||397.9||397.9|0
1754464600000|2025-08-06 07:16:40|398|397.7|397.9|397.6|398|397.8|397.9|397.6|1982
1754464610000|2025-08-06 07:16:50||397.7||397.6||397.7||397.6|0
1754464620000|2025-08-06 07:17:00|397.8||397.9||397.9||397.8||43
1754464630000|2025-08-06 07:17:10|397.8||397.8||397.8||397.8||0
1754464650000|2025-08-06 07:17:30|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|0
1754464660000|2025-08-06 07:17:40|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|316
1754464670000|2025-08-06 07:17:50|||||||||967
1754464680000|2025-08-06 07:18:00|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|0
1754464690000|2025-08-06 07:18:10|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|0
1754464720000|2025-08-06 07:18:40|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|1362
1754464740000|2025-08-06 07:19:00|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|0
1754464830000|2025-08-06 07:20:30|||||||||994
1754464860000|2025-08-06 07:21:00|397.6||397.7||397.7||397.6||0
1754464900000|2025-08-06 07:21:40|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|1176
1754464910000|2025-08-06 07:21:50|||||||||2541
1754464930000|2025-08-06 07:22:10|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|75
1754464940000|2025-08-06 07:22:20|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|0
1754464950000|2025-08-06 07:22:30|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|0
1754464960000|2025-08-06 07:22:40||397.4||397.4||397.4||397.4|0
1754464980000|2025-08-06 07:23:00|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|0
1754465040000|2025-08-06 07:24:00|397.7|397.4|397.6|397.4|397.7|397.4|397.6|397.4|0
1754465050000|2025-08-06 07:24:10|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|673
1754465060000|2025-08-06 07:24:20||397.6||397.5||397.6||397.5|1035
1754465150000|2025-08-06 07:25:50|397.5|397.4|397.5|397.3|397.5|397.4|397.5|397.3|502
1754465190000|2025-08-06 07:26:30||397.4||397.4||397.4||397.4|0
1754465210000|2025-08-06 07:26:50||397.3||397.3||397.3||397.3|0
1754465260000|2025-08-06 07:27:40|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|0
1754465310000|2025-08-06 07:28:30|397.2|397|397.2|397|397.2|397|397.2|397|1004
1754465330000|2025-08-06 07:28:50|397.1||397.1||397.1||397.1||0
1754465340000|2025-08-06 07:29:00||396.9||396.9||396.9||396.9|0
1754465350000|2025-08-06 07:29:10|||||||||600
1754465370000|2025-08-06 07:29:30|||||||||12
1754465390000|2025-08-06 07:29:50|||||||||43
1754465400000|2025-08-06 07:30:00|397.2|397|397.2|396.9|397.2|397|397.2|396.9|150
1754465410000|2025-08-06 07:30:10||397||397||397||397|0
1754465460000|2025-08-06 07:31:00|397.3|397.2|397.3|397.1|397.3|397.2|397.3|397.1|298
1754465490000|2025-08-06 07:31:30|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|150
1754465510000|2025-08-06 07:31:50|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|1385
1754465560000|2025-08-06 07:32:40|||||||||736
1754465570000|2025-08-06 07:32:50|397.8|397.7|397.9|397.8|397.9|397.8|397.8|397.7|324
1754465640000|2025-08-06 07:34:00|397.8|397.7|397.7|397.6|397.8|397.7|397.7|397.6|1567
1754465650000|2025-08-06 07:34:10|397.8||397.8||397.8||397.8||1385
1754465700000|2025-08-06 07:35:00|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|0
1754465720000|2025-08-06 07:35:20|397.8||397.8||397.8||397.8||0
1754465730000|2025-08-06 07:35:30|397.7|397.6|397.7|397.5|397.7|397.6|397.7|397.5|0
1754465740000|2025-08-06 07:35:40|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|2516
1754465770000|2025-08-06 07:36:10|397.6|397.5|397.6|397.4|397.6|397.5|397.6|397.4|40
1754465830000|2025-08-06 07:37:10|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|441
1754465870000|2025-08-06 07:37:50|397.6|397.4|397.7|397.5|397.7|397.5|397.6|397.4|2515
1754465930000|2025-08-06 07:38:50|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1754465940000|2025-08-06 07:39:00|397.4|397.3|397.4|397.2|397.4|397.3|397.4|397.2|0
1754465950000|2025-08-06 07:39:10|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|0
1754465960000|2025-08-06 07:39:20|397.2||397.3||397.3||397.2||0
1754465970000|2025-08-06 07:39:30||397.2||397.2||397.2||397.2|0
1754466000000|2025-08-06 07:40:00|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|900
1754466030000|2025-08-06 07:40:30|397.4||397.4||397.4||397.4||0
1754466060000|2025-08-06 07:41:00|397.5|397.4|397.4|397.3|397.5|397.4|397.4|397.3|40
1754466080000|2025-08-06 07:41:20|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1754466110000|2025-08-06 07:41:50|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|28
1754466190000|2025-08-06 07:43:10|||||||||500
1754466220000|2025-08-06 07:43:40|397.7|397.6|397.7|397.5|397.7|397.6|397.7|397.5|550
1754466250000|2025-08-06 07:44:10||397.6||397.6||397.6||397.6|0
1754466270000|2025-08-06 07:44:30|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|73
1754466290000|2025-08-06 07:44:50|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1754466300000|2025-08-06 07:45:00|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|279
1754466310000|2025-08-06 07:45:10|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|2515
1754466320000|2025-08-06 07:45:20|397.8||397.8||397.8||397.8||0
1754466340000|2025-08-06 07:45:40|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|0
1754466360000|2025-08-06 07:46:00|398|397.8|398|397.8|398|397.8|398|397.8|0
1754466400000|2025-08-06 07:46:40|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|2514
1754466430000|2025-08-06 07:47:10|398.1|398|398.1|397.9|398.1|398|398.1|397.9|1578
1754466440000|2025-08-06 07:47:20||398||398||398||398|0
1754466470000|2025-08-06 07:47:50|398.2||398.2||398.2||398.2||0
1754466490000|2025-08-06 07:48:10|||||||||634
1754466580000|2025-08-06 07:49:40||398.1||398||398.1||398|116
1754466600000|2025-08-06 07:50:00|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|682
1754466670000|2025-08-06 07:51:10|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|1385
1754466720000|2025-08-06 07:52:00|||||||||329
1754466730000|2025-08-06 07:52:10|398.6|398.4|398.6|398.4|398.6|398.4|398.6|398.4|0
1754466740000|2025-08-06 07:52:20|398.5|398.2|398.4|398.2|398.5|398.2|398.4|398.2|1511
1754466770000|2025-08-06 07:52:50|398.6|398.4|398.6|398.4|398.6|398.4|398.5|398.4|1102
1754466840000|2025-08-06 07:54:00|398.7|398.5|398.8|398.6|398.8|398.6|398.7|398.5|521
1754466900000|2025-08-06 07:55:00|398.9||398.8||398.9||398.8||0
1754466910000|2025-08-06 07:55:10|398.9||398.9||398.9||398.9||0
1754466920000|2025-08-06 07:55:20|398.8||398.9||398.9||398.8||0
1754466940000|2025-08-06 07:55:40|398.8||398.8||398.8||398.8||0
1754466960000|2025-08-06 07:56:00|398.9|398.7|398.8|398.6|398.9|398.7|398.8|398.6|0
1754466970000|2025-08-06 07:56:10|398.9||398.9||398.9||398.8||0
1754466980000|2025-08-06 07:56:20|398.8||398.8||398.8||398.8||0
1754467000000|2025-08-06 07:56:40|399|398.7|398.9|398.7|399|398.8|398.9|398.7|0
1754467030000|2025-08-06 07:57:10|399|398.8|399|398.8|399|398.8|399|398.8|0
1754467050000|2025-08-06 07:57:30|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|0
1754467120000|2025-08-06 07:58:40|399|398.8|399|398.9|399|398.9|399|398.8|405
1754467150000|2025-08-06 07:59:10|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|102
1754467170000|2025-08-06 07:59:30|398.8|398.7|398.9|398.8|398.9|398.8|398.8|398.7|4691
1754467190000|2025-08-06 07:59:50|399|398.9|399|398.9|399|398.9|399|398.9|0
1754467260000|2025-08-06 08:01:00|399.1|399|399|398.8|399.1|399|399|398.8|1961
1754467270000|2025-08-06 08:01:10|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|0
1754467340000|2025-08-06 08:02:20|398.8|398.6|398.8|398.6|398.8|398.6|398.8|398.6|0
1754467410000|2025-08-06 08:03:30|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|0
1754467420000|2025-08-06 08:03:40|398.8||398.9||398.9||398.8||0
1754467440000|2025-08-06 08:04:00|398.8||398.8||398.8||398.8||0
1754467460000|2025-08-06 08:04:20|398.9||398.9||398.9||398.9||0
1754467480000|2025-08-06 08:04:40||398.8||398.8||398.8||398.8|0
1754467490000|2025-08-06 08:04:50||398.7||398.7||398.7||398.7|0
1754467530000|2025-08-06 08:05:30||398.8||398.7||398.8||398.7|0
1754467560000|2025-08-06 08:06:00||398.8||398.8||398.8||398.8|0
1754467590000|2025-08-06 08:06:30|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|0
1754467660000|2025-08-06 08:07:40|398.7|398.5|398.7|398.5|398.7|398.5|398.7|398.5|973
1754467670000|2025-08-06 08:07:50|398.8|398.7|398.9|398.8|398.9|398.8|398.8|398.7|116
1754467680000|2025-08-06 08:08:00|||||||||20
1754467720000|2025-08-06 08:08:40|399|398.9|399|398.9|399|398.9|399|398.9|860
1754467730000|2025-08-06 08:08:50|399.1||399.1||399.1||399.1||0
1754467740000|2025-08-06 08:09:00|399||399.1||399.1||399||0
1754467980000|2025-08-06 08:13:00|399||399||399||399||0
1754467990000|2025-08-06 08:13:10|||||||||80
1754468010000|2025-08-06 08:13:30|399.1|399|399.1|399|399.1|399|399.1|399|0
1754468050000|2025-08-06 08:14:10||398.9||398.9||398.9||398.9|2507
1754468070000|2025-08-06 08:14:30||399||399||399||399|0
1754468120000|2025-08-06 08:15:20|||||||||1000
1754468150000|2025-08-06 08:15:50||398.9||398.9||398.9||398.9|0
1754468200000|2025-08-06 08:16:40|399||399||399||399||0
1754468230000|2025-08-06 08:17:10||398.8||398.8||398.8||398.8|764
1754468280000|2025-08-06 08:18:00||398.9||398.9||398.9||398.9|0
1754468350000|2025-08-06 08:19:10||398.8||398.8||398.8||398.8|1890
1754468360000|2025-08-06 08:19:20|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|0
1754468440000|2025-08-06 08:20:40|398.8|398.6|398.8|398.6|398.8|398.6|398.8|398.6|21
1754468460000|2025-08-06 08:21:00|398.7||398.7||398.7||398.7||0
1754468470000|2025-08-06 08:21:10||398.5||398.5||398.5||398.5|0
1754468490000|2025-08-06 08:21:30|398.6|398.4|398.6|398.4|398.6|398.4|398.6|398.4|1890
1754468500000|2025-08-06 08:21:40||398.5||398.4||398.5||398.4|0
1754468510000|2025-08-06 08:21:50|398.5||398.5||398.5||398.5||0
1754468570000|2025-08-06 08:22:50|398.4|398.3|398.4|398.3|398.5|398.3|398.4|398.3|1890
1754468640000|2025-08-06 08:24:00|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|287
1754468650000|2025-08-06 08:24:10|398.6|398.3|398.5|398.3|398.6|398.3|398.5|398.3|1890
1754468660000|2025-08-06 08:24:20||398.4||398.4||398.4||398.4|0
1754468670000|2025-08-06 08:24:30||398.3||398.4||398.4||398.3|0
1754468700000|2025-08-06 08:25:00|398.6|398.3|398.5|398.3|398.6|398.3|398.5|398.3|4923
1754468720000|2025-08-06 08:25:20|398.4||398.5||398.5||398.4||611
1754468730000|2025-08-06 08:25:30||398.4||398.4||398.4||398.4|0
1754468740000|2025-08-06 08:25:40|398.6||398.6||398.6||398.6||260
1754468770000|2025-08-06 08:26:10||398.5||398.5||398.5||398.5|0
1754468810000|2025-08-06 08:26:50|398.7||398.7||398.7||398.7||0
1754468820000|2025-08-06 08:27:00||398.6||398.6||398.6||398.6|733
1754468870000|2025-08-06 08:27:50|398.8||398.8||398.8||398.8||0
1754468900000|2025-08-06 08:28:20|398.9|398.7|399|398.8|399|398.8|398.9|398.7|0
1754468910000|2025-08-06 08:28:30|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|0
1754468940000|2025-08-06 08:29:00||398.8||398.8||398.8||398.8|0
1754469020000|2025-08-06 08:30:20||398.7||398.7||398.7||398.7|28
1754469190000|2025-08-06 08:33:10||398.8||398.7||398.8||398.7|454
1754469240000|2025-08-06 08:34:00|398.8|398.6|398.8|398.7|398.8|398.7|398.8|398.6|1010
1754469260000|2025-08-06 08:34:20|||||||||657
1754469270000|2025-08-06 08:34:30||398.6||398.6||398.6||398.6|0
1754469280000|2025-08-06 08:34:40|||||||||4780
1754469370000|2025-08-06 08:36:10|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|1022
1754469380000|2025-08-06 08:36:20|||||||||935
1754469420000|2025-08-06 08:37:00|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|980
1754469450000|2025-08-06 08:37:30|398.6||398.6||398.6||398.6||0
1754469470000|2025-08-06 08:37:50|||||||||20
1754469550000|2025-08-06 08:39:10|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|5411
1754469590000|2025-08-06 08:39:50||398.4||398.4||398.4||398.4|0
1754469600000|2025-08-06 08:40:00||398.3||398.3||398.3||398.3|0
1754469680000|2025-08-06 08:41:20|398.4||398.4||398.4||398.4||0
1754469740000|2025-08-06 08:42:20|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|91
1754469810000|2025-08-06 08:43:30|||||||||1693
1754469820000|2025-08-06 08:43:40|398.6|398.5|398.7|398.5|398.7|398.5|398.6|398.5|0
1754469910000|2025-08-06 08:45:10||398.6||398.6||398.6||398.6|0
1754469920000|2025-08-06 08:45:20|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|0
1754469940000|2025-08-06 08:45:40|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|404
1754469950000|2025-08-06 08:45:50||398.5||398.5||398.5||398.5|0
1754469960000|2025-08-06 08:46:00|398.6||398.6||398.6||398.6||0
1754469970000|2025-08-06 08:46:10|398.7||398.7||398.7||398.7||0
1754469980000|2025-08-06 08:46:20|398.6||398.6||398.6||398.6||0
1754470030000|2025-08-06 08:47:10|||||||||5067
1754470060000|2025-08-06 08:47:40|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|0
1754470090000|2025-08-06 08:48:10|398.6||398.6||398.6||398.6||0
1754470100000|2025-08-06 08:48:20||398.5||398.5||398.5||398.5|0
1754470110000|2025-08-06 08:48:30|398.7|398.6|398.8|398.6|398.8|398.6|398.7|398.6|1596
1754470120000|2025-08-06 08:48:40|398.7||398.7||398.7||398.7||467
1754470190000|2025-08-06 08:49:50||398.5||398.5||398.5||398.5|621
1754470280000|2025-08-06 08:51:20||398.6||398.6||398.6||398.6|1066
1754470330000|2025-08-06 08:52:10||398.5||398.5||398.5||398.5|1013
1754470440000|2025-08-06 08:54:00|398.5|398.4|398.7|398.5|398.7|398.5|398.5|398.4|1052
1754470460000|2025-08-06 08:54:20|398.6||398.6||398.6||398.6||0
1754470470000|2025-08-06 08:54:30|398.7||398.7||398.7||398.7||0
1754470500000|2025-08-06 08:55:00|398.9|398.6|398.8|398.6|398.9|398.8|398.8|398.6|3044
1754470510000|2025-08-06 08:55:10|398.7|398.5|398.6|398.5|398.7|398.5|398.6|398.5|2082
1754470530000|2025-08-06 08:55:30|||||||||325
1754470750000|2025-08-06 08:59:10|398.7||398.7||398.7||398.7||1487
1754470840000|2025-08-06 09:00:40||398.6||398.6||398.6||398.6|0
1754470910000|2025-08-06 09:01:50|||||||||200
1754470950000|2025-08-06 09:02:30||398.5||398.6||398.6||398.5|409
1754471010000|2025-08-06 09:03:30|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|0
1754471030000|2025-08-06 09:03:50|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|1581
1754471120000|2025-08-06 09:05:20|||||||||1920
1754471130000|2025-08-06 09:05:30|399|398.9|399|398.9|399.1|398.9|399|398.9|485
1754471140000|2025-08-06 09:05:40||398.8||398.8||398.8||398.8|0
1754471190000|2025-08-06 09:06:30||398.9||398.9||398.9||398.9|0
1754471290000|2025-08-06 09:08:10|399.1||399.1||399.1||399.1||0
1754471300000|2025-08-06 09:08:20|399||399||399||399||0
1754471340000|2025-08-06 09:09:00|399.1||399.1||399.1||399.1||0
1754471420000|2025-08-06 09:10:20|399||399||399||399||0
1754471430000|2025-08-06 09:10:30|399.1||399.1||399.1||399.1||0
1754471540000|2025-08-06 09:12:20||399||399||399||399|0
1754471550000|2025-08-06 09:12:30|399.3|399.2|399.4|399.3|399.4|399.3|399.3|399.2|2329
1754471560000|2025-08-06 09:12:40|||||||||369
1754471580000|2025-08-06 09:13:00||399.2||399.3||399.3||399.2|2541
1754471590000|2025-08-06 09:13:10|399.5||399.4||399.5||399.4||0
1754471610000|2025-08-06 09:13:30|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|108
1754471690000|2025-08-06 09:14:50|399.4|399.3|399.4|399.2|399.4|399.3|399.4|399.2|0
1754471700000|2025-08-06 09:15:00|399.3||399.3||399.3||399.3||0
1754471740000|2025-08-06 09:15:40|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|2026
1754471770000|2025-08-06 09:16:10|||||||||150
1754471780000|2025-08-06 09:16:20|||||||||1831
1754471840000|2025-08-06 09:17:20|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|3753
1754471870000|2025-08-06 09:17:50|||||||||1000
1754471890000|2025-08-06 09:18:10|||||||||685
1754471900000|2025-08-06 09:18:20|399.6||399.6||399.6||399.6||2297
1754471920000|2025-08-06 09:18:40|399.5||399.6||399.6||399.5||0
1754471930000|2025-08-06 09:18:50||399.5||399.5||399.5||399.5|0
1754471940000|2025-08-06 09:19:00||399.4||399.4||399.4||399.4|2364
1754472040000|2025-08-06 09:20:40|399.5|399.7|399.9|399.7|399.9|399.8|399.5|399.7|967
1754472060000|2025-08-06 09:21:00|399.8||399.8||399.8||399.8||0
1754472070000|2025-08-06 09:21:10|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|2364
1754472140000|2025-08-06 09:22:20|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|0
1754472320000|2025-08-06 09:25:20||399.6||399.7||399.7||399.6|27
1754472380000|2025-08-06 09:26:20|||||||||810
1754472410000|2025-08-06 09:26:50|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|0
1754472450000|2025-08-06 09:27:30|||||||||7
1754472460000|2025-08-06 09:27:40|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|2137
1754472510000|2025-08-06 09:28:30|||||||||380
1754472670000|2025-08-06 09:31:10||399.6||399.7||399.7||399.6|2364
1754472730000|2025-08-06 09:32:10|399.9||399.9||399.9||399.8||1794
1754472740000|2025-08-06 09:32:20||399.8||399.8||399.8||399.8|0
1754472750000|2025-08-06 09:32:30|||||||||215
1754472760000|2025-08-06 09:32:40|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|989
1754472780000|2025-08-06 09:33:00|||||||||101
1754472820000|2025-08-06 09:33:40|||||||||380
1754472850000|2025-08-06 09:34:10|||||||||977
1754472900000|2025-08-06 09:35:00|399.6|399.4|399.6|399.4|399.6|399.4|399.6|399.4|1926
1754472910000|2025-08-06 09:35:10|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|150
1754472970000|2025-08-06 09:36:10||399.2||399.2||399.2||399.2|2364
1754472980000|2025-08-06 09:36:20||399.3||399.2||399.3||399.2|2505
1754472990000|2025-08-06 09:36:30|||||||||380
1754473000000|2025-08-06 09:36:40||399.3||399.3||399.3||399.3|0
1754473010000|2025-08-06 09:36:50|||||||||84
1754473040000|2025-08-06 09:37:20|||||||||296
1754473130000|2025-08-06 09:38:50|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|676
1754473150000|2025-08-06 09:39:10||399.3||399.3||399.3||399.3|102
1754473160000|2025-08-06 09:39:20|399.4|399.2|399.3|399.1|399.4|399.2|399.3|399.1|1338
1754473180000|2025-08-06 09:39:40||399.2||399.2||399.2||399.2|0
1754473200000|2025-08-06 09:40:00|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|0
1754473230000|2025-08-06 09:40:30|||||||||2364
1754473420000|2025-08-06 09:43:40|||||||||464
1754473440000|2025-08-06 09:44:00||399.4||399.4||399.4||399.4|0
1754473860000|2025-08-06 09:51:00|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|1771
1754473880000|2025-08-06 09:51:20|399.5||399.5||399.5||399.5||0
1754473900000|2025-08-06 09:51:40||399.4||399.4||399.4||399.4|760
1754473960000|2025-08-06 09:52:40|||||||||150
1754474120000|2025-08-06 09:55:20|||||||||380
1754474180000|2025-08-06 09:56:20|399.4|399.3|399.4|399.2|399.4|399.3|399.4|399.2|24
1754474190000|2025-08-06 09:56:30|399.3||399.3||399.3||399.3||0
1754474230000|2025-08-06 09:57:10|||||||||362
1754474240000|2025-08-06 09:57:20|399.4|399.3|399.5|399.4|399.5|399.4|399.4|399.3|2200
1754474300000|2025-08-06 09:58:20|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|0
1754474310000|2025-08-06 09:58:30|399.7|399.6|399.8|399.6|399.8|399.6|399.7|399.6|299
1754474360000|2025-08-06 09:59:20||399.7||399.7||399.7||399.7|0
1754474370000|2025-08-06 09:59:30||399.6||399.6||399.6||399.6|3790
1754474440000|2025-08-06 10:00:40||399.7||399.7||399.7||399.7|0
1754474450000|2025-08-06 10:00:50|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|1123
1754474480000|2025-08-06 10:01:20|399.8|399.7|399.8|399.6|399.8|399.7|399.8|399.6|1684
1754474510000|2025-08-06 10:01:50||399.7||399.7||399.7||399.7|0
1754474720000|2025-08-06 10:05:20|||||||||469
1754474820000|2025-08-06 10:07:00|||||||||380
1754474870000|2025-08-06 10:07:50|||||||||900
1754474920000|2025-08-06 10:08:40|||||||||380
1754474930000|2025-08-06 10:08:50|399.7|399.6|399.7|399.6|399.8|399.6|399.7|399.6|22
1754474970000|2025-08-06 10:09:30|||||||||1080
1754475030000|2025-08-06 10:10:30|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|0
1754475050000|2025-08-06 10:10:50|||||||||1380
1754475060000|2025-08-06 10:11:00|399.9||399.9||399.9||399.9||760
1754475080000|2025-08-06 10:11:20|399.8||399.8||399.8||399.8||0
1754475150000|2025-08-06 10:12:30||399.6||399.6||399.6||399.6|0
1754475170000|2025-08-06 10:12:50||399.7||399.7||399.7||399.7|20
1754475190000|2025-08-06 10:13:10||399.6||399.7||399.7||399.6|0
1754475200000|2025-08-06 10:13:20||399.6||399.6||399.6||399.6|0
1754475300000|2025-08-06 10:15:00|399.7||399.7||399.7||399.7||0
1754475360000|2025-08-06 10:16:00|||||||||380
1754475390000|2025-08-06 10:16:30|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|3160
1754475430000|2025-08-06 10:17:10|||||||||380
1754475480000|2025-08-06 10:18:00|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|150
1754475490000|2025-08-06 10:18:10||399.7||399.7||399.7||399.7|0
1754475560000|2025-08-06 10:19:20|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|150
1754475570000|2025-08-06 10:19:30||399.7||399.8||399.8||399.7|0
1754475630000|2025-08-06 10:20:30|400|399.9|400|399.9|400|399.9|400|399.9|380
1754475660000|2025-08-06 10:21:00|||||||||1
1754475690000|2025-08-06 10:21:30|399.9|399.8|399.9|399.7|399.9|399.8|399.9|399.7|2501
1754475730000|2025-08-06 10:22:10|399.8||399.8||399.8||399.8||0
1754475770000|2025-08-06 10:22:50|||||||||380
1754475790000|2025-08-06 10:23:10||399.6||399.6||399.6||399.6|323
1754475810000|2025-08-06 10:23:30||399.7||399.7||399.7||399.7|0
1754475820000|2025-08-06 10:23:40||399.6||399.6||399.6||399.6|1167
1754475880000|2025-08-06 10:24:40|||||||||380
1754475950000|2025-08-06 10:25:50|399.7||399.7||399.7||399.7||0
1754475990000|2025-08-06 10:26:30|||||||||1341
1754476000000|2025-08-06 10:26:40|399.8||399.8||399.8||399.8||1398
1754476030000|2025-08-06 10:27:10|399.7||399.7||399.7||399.7||0
1754476250000|2025-08-06 10:30:50|||||||||380
1754476290000|2025-08-06 10:31:30|||||||||87
1754476310000|2025-08-06 10:31:50|||||||||22
1754476330000|2025-08-06 10:32:10|||||||||358
1754476410000|2025-08-06 10:33:30|||||||||380
1754476440000|2025-08-06 10:34:00|||||||||305
1754476520000|2025-08-06 10:35:20|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|365
1754476540000|2025-08-06 10:35:40|399.7|399.6|399.8|399.6|399.8|399.6|399.7|399.6|395
1754476570000|2025-08-06 10:36:10|399.7||399.7||399.7||399.7||1034
1754476610000|2025-08-06 10:36:50|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|0
1754476620000|2025-08-06 10:37:00||399.6||399.6||399.6||399.6|0
1754476680000|2025-08-06 10:38:00|||||||||402
1754476690000|2025-08-06 10:38:10||399.7||399.6||399.7||399.6|0
1754476700000|2025-08-06 10:38:20|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|0
1754476730000|2025-08-06 10:38:50|399.8||399.8||399.8||399.8||0
1754476740000|2025-08-06 10:39:00|399.9|399.6|399.9|399.7|399.9|399.7|399.9|399.6|1660
1754476770000|2025-08-06 10:39:30|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|726
1754476790000|2025-08-06 10:39:50||399.7||399.6||399.7||399.6|0
1754476890000|2025-08-06 10:41:30|399.7||399.7||399.7||399.7||358
1754477000000|2025-08-06 10:43:20|||||||||380
1754477210000|2025-08-06 10:46:50||399.5||399.5||399.5||399.5|26
1754477250000|2025-08-06 10:47:30|399.6||399.6||399.6||399.6||1142
1754477280000|2025-08-06 10:48:00|||||||||380
1754477390000|2025-08-06 10:49:50|399.5|399.4|399.4|399.3|399.5|399.4|399.4|399.3|1701
1754477490000|2025-08-06 10:51:30|||||||||373
1754477500000|2025-08-06 10:51:40||399.2||399.2||399.2||399.2|150
1754477570000|2025-08-06 10:52:50|||||||||380
1754477580000|2025-08-06 10:53:00|399.3||399.3||399.3||399.3||0
1754477640000|2025-08-06 10:54:00|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|0
1754477660000|2025-08-06 10:54:20|399.6|399.5|399.7|399.5|399.7|399.5|399.6|399.5|1787
1754477690000|2025-08-06 10:54:50||399.6||399.6||399.6||399.6|0
1754477700000|2025-08-06 10:55:00|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|0
1754477710000|2025-08-06 10:55:10|399.9|399.8|400.2|400|400.2|400.1|399.9|399.8|3683
1754477720000|2025-08-06 10:55:20|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|1035
1754477730000|2025-08-06 10:55:30||400.2||400.1||400.2||400.1|1660
1754477790000|2025-08-06 10:56:30|400.2||400.3||400.3||400.2||0
1754477820000|2025-08-06 10:57:00|400.2||400.2||400.2||400.2||0
1754477910000|2025-08-06 10:58:30|||||||||380
1754478000000|2025-08-06 11:00:00||400||400||400||400|58
1754478030000|2025-08-06 11:00:30|||||||||380
1754478060000|2025-08-06 11:01:00|400.1||400.1||400.1||400.1||0
1754478070000|2025-08-06 11:01:10|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|0
1754478120000|2025-08-06 11:02:00||400||400||400||400|380
1754478400000|2025-08-06 11:06:40|||||||||380
1754478430000|2025-08-06 11:07:10|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|322
1754478450000|2025-08-06 11:07:30||400||400||400||400|0
1754478460000|2025-08-06 11:07:40|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|1140
1754478470000|2025-08-06 11:07:50|||||||||404
1754478480000|2025-08-06 11:08:00|400.3||400.3||400.3||400.3||0
1754478490000|2025-08-06 11:08:10|400.2||400.2||400.2||400.2||0
1754478500000|2025-08-06 11:08:20|400.3||400.3||400.3||400.3||0
1754478540000|2025-08-06 11:09:00|400.2|400|400.2|400|400.2|400|400.2|400|2499
1754478580000|2025-08-06 11:09:40|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|1660
1754478610000|2025-08-06 11:10:10||400||400||400||400|0
1754478690000|2025-08-06 11:11:30|||||||||380
1754478730000|2025-08-06 11:12:10|400.2|400.1|400.2|400|400.2|400.1|400.2|400|1961
1754478780000|2025-08-06 11:13:00|400.1||400.2||400.2||400.1||0
1754478820000|2025-08-06 11:13:40|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|1660
1754478880000|2025-08-06 11:14:40|||||||||380
1754478910000|2025-08-06 11:15:10|400.2|400|400.2|400|400.2|400|400.2|400|1660
1754478970000|2025-08-06 11:16:10|400.1|399.9|400.2|400|400.2|400|400.1|399.9|160
1754479020000|2025-08-06 11:17:00|400.1||400.1||400.1||400.1||0
1754479030000|2025-08-06 11:17:10|400.2||400.2||400.2||400.2||0
1754479150000|2025-08-06 11:19:10||400.1||400||400.1||400|0
1754479190000|2025-08-06 11:19:50|400.1||400.1||400.1||400.1||4414
1754479270000|2025-08-06 11:21:10|400.2||400.2||400.2||400.2||1660
1754479450000|2025-08-06 11:24:10||400.1||400.1||400.1||400.1|380
1754479460000|2025-08-06 11:24:20|400.3||400.3||400.3||400.3||760
1754479490000|2025-08-06 11:24:50|||||||||1000
1754479510000|2025-08-06 11:25:10||400.2||400.2||400.2||400.2|0
1754479520000|2025-08-06 11:25:20|400.2|400.1|400.3|400.1|400.3|400.1|400.2|400.1|138
1754479570000|2025-08-06 11:26:10||400.2||400.2||400.2||400.2|0
1754479580000|2025-08-06 11:26:20||400.1||400.1||400.1||400.1|1035
1754479620000|2025-08-06 11:27:00|400.2||400.2||400.2||400.2||0
1754479650000|2025-08-06 11:27:30||400||400.1||400.1||400|1332
1754479660000|2025-08-06 11:27:40||400||400||400||400|0
1754479800000|2025-08-06 11:30:00|400.3|400.1|400.3|400.2|400.3|400.2|400.3|400.1|1023
1754479870000|2025-08-06 11:31:10|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|2499
1754479890000|2025-08-06 11:31:30|||||||||380
1754479980000|2025-08-06 11:33:00|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|760
1754480070000|2025-08-06 11:34:30|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|1167
1754480090000|2025-08-06 11:34:50||400.2||400.3||400.3||400.2|1786
1754480150000|2025-08-06 11:35:50|400.5|400.4|400.6|400.5|400.6|400.5|400.5|400.4|380
1754480160000|2025-08-06 11:36:00||400.4||400.4||400.4||400.4|0
1754480190000|2025-08-06 11:36:30|400.7|400.5|400.7|400.6|400.7|400.6|400.7|400.5|380
1754480220000|2025-08-06 11:37:00||400.5||400.5||400.5||400.5|2496
1754480250000|2025-08-06 11:37:30|400.6|400.4|400.6|400.5|400.6|400.5|400.6|400.4|0
1754480260000|2025-08-06 11:37:40||400.4||400.4||400.4||400.4|0
1754480270000|2025-08-06 11:37:50||400.5||400.5||400.5||400.5|0
1754480330000|2025-08-06 11:38:50||400.4||400.4||400.4||400.4|423
1754480340000|2025-08-06 11:39:00|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|743
1754480400000|2025-08-06 11:40:00|400.4|400.4|400.5|400.4|400.5|400.4|400.4|400.4|938
1754480430000|2025-08-06 11:40:30||400.3||400.3||400.3||400.3|1015
1754480500000|2025-08-06 11:41:40|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|150
1754480620000|2025-08-06 11:43:40|400.7|400.5|400.8|400.6|400.8|400.6|400.7|400.5|150
1754480640000|2025-08-06 11:44:00|400.7||400.7||400.7||400.7||0
1754480650000|2025-08-06 11:44:10|||||||||45
1754480660000|2025-08-06 11:44:20|400.8||400.8||400.8||400.8||0
1754480670000|2025-08-06 11:44:30|400.7||400.7||400.8||400.7||0
1754480680000|2025-08-06 11:44:40|400.8||400.8||400.8||400.8||0
1754480700000|2025-08-06 11:45:00|400.7||400.7||400.7||400.7||0
1754480760000|2025-08-06 11:46:00|||||||||380
1754480820000|2025-08-06 11:47:00|400.8||400.8||400.8||400.8||0
1754480890000|2025-08-06 11:48:10||400.7||400.7||400.7||400.7|380
1754480900000|2025-08-06 11:48:20||400.6||400.6||400.6||400.6|0
1754481010000|2025-08-06 11:50:10|||||||||50
1754481020000|2025-08-06 11:50:20|||||||||380
1754481060000|2025-08-06 11:51:00||400.7||400.7||400.7||400.7|0
1754481070000|2025-08-06 11:51:10||400.6||400.6||400.6||400.6|3076
1754481120000|2025-08-06 11:52:00|||||||||380
1754481130000|2025-08-06 11:52:10||400.7||400.7||400.7||400.6|794
1754481150000|2025-08-06 11:52:30|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|746
1754481160000|2025-08-06 11:52:40|401||401||401||401||787
1754481170000|2025-08-06 11:52:50|400.9|400.7|400.9|400.7|400.9|400.7|400.9|400.7|86
1754481180000|2025-08-06 11:53:00|400.8|400.8|400.8|400.7|400.8|400.8|400.8|400.7|387
1754481210000|2025-08-06 11:53:30||400.6||400.6||400.6||400.6|0
1754481340000|2025-08-06 11:55:40|401.4|401.2|401.3|401.1|401.4|401.3|401.3|401.1|2177
1754481350000|2025-08-06 11:55:50|401.4|401.2|401.3|401.2|401.4|401.2|401.3|401.1|3255
1754481360000|2025-08-06 11:56:00|401.4||401.4||401.4||401.4||0
1754481420000|2025-08-06 11:57:00|401.3||401.3||401.3||401.3||0
1754481450000|2025-08-06 11:57:30|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|4865
1754481490000|2025-08-06 11:58:10|||||||||407
1754481500000|2025-08-06 11:58:20|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|120
1754481510000|2025-08-06 11:58:30|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1754481520000|2025-08-06 11:58:40||401.4||401.4||401.4||401.4|1489
1754481550000|2025-08-06 11:59:10|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|430
1754481570000|2025-08-06 11:59:30|||||||||6
1754481580000|2025-08-06 11:59:40||401.2||401.2||401.2||401.2|2076
1754481610000|2025-08-06 12:00:10|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|380
1754481710000|2025-08-06 12:01:50|401.7|401.6|401.7|401.5|401.7|401.6|401.7|401.5|2523
1754481730000|2025-08-06 12:02:10|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|1096
1754481850000|2025-08-06 12:04:10|401.5||401.5||401.5||401.5||1070
1754481900000|2025-08-06 12:05:00|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|4440
1754481910000|2025-08-06 12:05:10|401.7||401.7||401.7||401.7||0
1754481920000|2025-08-06 12:05:20|401.6||401.6||401.6||401.6||0
1754481950000|2025-08-06 12:05:50|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|2491
1754482020000|2025-08-06 12:07:00||401.3||401.3||401.3||401.3|1518
1754482120000|2025-08-06 12:08:40|401.4||401.4||401.4||401.4||2492
1754482170000|2025-08-06 12:09:30|401.5||401.5||401.5||401.5||380
1754482180000|2025-08-06 12:09:40|401.4||401.5||401.5||401.4||2076
1754482260000|2025-08-06 12:11:00||401.4||401.4||401.4||401.4|0
1754482270000|2025-08-06 12:11:10|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|1096
1754482300000|2025-08-06 12:11:40|||||||||75
1754482320000|2025-08-06 12:12:00||401.4||401.4||401.4||401.4|1183
1754482340000|2025-08-06 12:12:20|401.5||401.5||401.5||401.5||1021
1754482360000|2025-08-06 12:12:40|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|938
1754482440000|2025-08-06 12:14:00|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|380
1754482480000|2025-08-06 12:14:40||401.5||401.5||401.5||401.5|2483
1754482610000|2025-08-06 12:16:50|401.6||401.6||401.6||401.6||380
1754482650000|2025-08-06 12:17:30|401.7|401.7|401.8|401.7|401.8|401.7|401.7|401.7|759
1754482680000|2025-08-06 12:18:00||401.6||401.6||401.6||401.6|926
1754482760000|2025-08-06 12:19:20||401.7||401.7||401.7||401.7|0
1754482770000|2025-08-06 12:19:30||401.6||401.6||401.6||401.6|2490
1754482780000|2025-08-06 12:19:40||401.7||401.7||401.7||401.7|0
1754482800000|2025-08-06 12:20:00|401.9|401.8|401.9|401.7|401.9|401.8|401.8|401.7|1767
1754482820000|2025-08-06 12:20:20|401.8|401.6|401.7|401.6|401.8|401.6|401.7|401.6|1431
1754482850000|2025-08-06 12:20:50|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|0
1754482870000|2025-08-06 12:21:10|401.9||401.9||401.9||401.9||760
1754482890000|2025-08-06 12:21:30|402|401.9|402|401.9|402|401.9|402|401.9|2596
1754482900000|2025-08-06 12:21:40|402.1||402.1||402.1||402.1||2659
1754482910000|2025-08-06 12:21:50||402||402||402||402|1750
1754482960000|2025-08-06 12:22:40|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|627
1754482990000|2025-08-06 12:23:10||402||402||402||402|2487
1754483020000|2025-08-06 12:23:40|402.1||402.1||402.1||402.1||2883
1754483030000|2025-08-06 12:23:50|||||||||2596
1754483060000|2025-08-06 12:24:20||401.9||401.9||401.9||401.9|1096
1754483110000|2025-08-06 12:25:10|402.2|402|402.2|402.1|402.2|402.1|402.2|402|1941
1754483160000|2025-08-06 12:26:00||402||402||402||402|782
1754483210000|2025-08-06 12:26:50|402.1||402.1||402.1||402.1||0
1754483260000|2025-08-06 12:27:40|402|401.8|402|401.8|402|401.8|402|401.8|14
1754483310000|2025-08-06 12:28:30|401.9|401.7|401.9|401.8|401.9|401.8|401.9|401.7|393
1754483320000|2025-08-06 12:28:40||401.7||401.7||401.7||401.7|0
1754483370000|2025-08-06 12:29:30||401.8||401.8||401.8||401.8|0
1754483380000|2025-08-06 12:29:40|||||||||380
1754483490000|2025-08-06 12:31:30|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|1220
1754483510000|2025-08-06 12:31:50|401.9||401.9||401.9||401.9||100
1754483530000|2025-08-06 12:32:10|401.8|401.8|401.8|401.6|401.8|401.8|401.7|401.6|3473
1754483570000|2025-08-06 12:32:50|401.7|401.5|401.6|401.5|401.7|401.5|401.6|401.5|2817
1754483580000|2025-08-06 12:33:00|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|0
1754483590000|2025-08-06 12:33:10||401.5||401.6||401.6||401.5|0
1754483620000|2025-08-06 12:33:40|||||||||1144
1754483640000|2025-08-06 12:34:00|||||||||150
1754483680000|2025-08-06 12:34:40|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|380
1754483690000|2025-08-06 12:34:50|401.9||401.9||401.9||401.9||0
1754483710000|2025-08-06 12:35:10|401.8||401.8||401.8||401.8||0
1754483740000|2025-08-06 12:35:40|||||||||250
1754483800000|2025-08-06 12:36:40|401.9|401.8|402|401.8|402|401.8|401.9|401.8|380
1754483830000|2025-08-06 12:37:10||401.9||401.9||401.9||401.9|0
1754483910000|2025-08-06 12:38:30||401.8||401.8||401.8||401.8|1889
1754483970000|2025-08-06 12:39:30||401.9||401.9||401.9||401.9|0
1754484010000|2025-08-06 12:40:10||401.8||401.8||401.8||401.8|1108
1754484050000|2025-08-06 12:40:50||401.9||401.9||401.9||401.9|380
1754484120000|2025-08-06 12:42:00|||||||||380
1754484180000|2025-08-06 12:43:00|402.1|402|402.1|402|402.1|402|402.1|402|0
1754484200000|2025-08-06 12:43:20||401.9||401.9||401.9||401.9|2596
1754484220000|2025-08-06 12:43:40|402|401.8|402|401.8|402|401.8|402|401.8|2596
1754484230000|2025-08-06 12:43:50|402.1|401.9|402.1|402|402.1|402|402.1|401.9|0
1754484260000|2025-08-06 12:44:20|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|1137
1754484280000|2025-08-06 12:44:40|||||||||2444
1754484300000|2025-08-06 12:45:00|401.8|401.7|401.7|401.6|401.8|401.7|401.7|401.6|2596
1754484310000|2025-08-06 12:45:10|401.8|401.4|401.5|401.4|401.8|401.4|401.5|401.4|150
1754484330000|2025-08-06 12:45:30|401.6|401.5|401.5|401.4|401.6|401.5|401.5|401.4|2596
1754484340000|2025-08-06 12:45:40|401.6||401.6||401.6||401.6||0
1754484350000|2025-08-06 12:45:50|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|916
1754484370000|2025-08-06 12:46:10|401.4|401.4|401.5|401.3|401.5|401.4|401.4|401.3|5877
1754484390000|2025-08-06 12:46:30|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|9096
1754484400000|2025-08-06 12:46:40|||||||||380
1754484410000|2025-08-06 12:46:50||401.3||401.2||401.3||401.2|2596
1754484420000|2025-08-06 12:47:00|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|0
1754484470000|2025-08-06 12:47:50||401.4||401.4||401.4||401.4|1186
1754484480000|2025-08-06 12:48:00|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|1073
1754484490000|2025-08-06 12:48:10|401.7||401.7||401.7||401.7||0
1754484500000|2025-08-06 12:48:20|401.6||401.6||401.6||401.6||0
1754484510000|2025-08-06 12:48:30|||||||||1500
1754484580000|2025-08-06 12:49:40|401.9|401.7|401.8|401.7|401.9|401.7|401.8|401.7|747
1754484600000|2025-08-06 12:50:00|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|3244
1754484630000|2025-08-06 12:50:30|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|1048
1754484660000|2025-08-06 12:51:00||401.5||401.5||401.5||401.5|0
1754484770000|2025-08-06 12:52:50|||||||||533
1754484790000|2025-08-06 12:53:10|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|0
1754484830000|2025-08-06 12:53:50|401.6|401.5|401.8|401.6|401.8|401.6|401.6|401.5|672
1754484850000|2025-08-06 12:54:10|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|1420
1754484890000|2025-08-06 12:54:50||401.6||401.6||401.6||401.6|0
1754484930000|2025-08-06 12:55:30|401.8|401.7|401.7|401.6|401.8|401.7|401.7|401.6|0
1754484950000|2025-08-06 12:55:50|401.8||401.7||401.8||401.7||0
1754485000000|2025-08-06 12:56:40||401.5||401.5||401.5||401.5|997
1754485100000|2025-08-06 12:58:20|401.5|401.3|401.5|401.3|401.5|401.4|401.5|401.3|390
1754485110000|2025-08-06 12:58:30||401.4||401.4||401.4||401.3|0
1754485130000|2025-08-06 12:58:50|||||||||380
1754485140000|2025-08-06 12:59:00|||||||||1980
1754485160000|2025-08-06 12:59:20|||||||||99
1754485200000|2025-08-06 13:00:00|401.4|401.3|401.5|401.4|401.5|401.4|401.4|401.3|367
1754485220000|2025-08-06 13:00:20|||||||||380
1754485260000|2025-08-06 13:01:00|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|0
1754485280000|2025-08-06 13:01:20|||||||||380
1754485290000|2025-08-06 13:01:30|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|233
1754485330000|2025-08-06 13:02:10|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|437
1754485360000|2025-08-06 13:02:40|||||||||467
1754485400000|2025-08-06 13:03:20|||||||||380
1754485450000|2025-08-06 13:04:10|||||||||380
1754485500000|2025-08-06 13:05:00|||||||||364
1754485540000|2025-08-06 13:05:40|401.1|401|401.1|401|401.1|401|401.1|401|0
1754485560000|2025-08-06 13:06:00|||||||||345
1754485580000|2025-08-06 13:06:20|||||||||89
1754485590000|2025-08-06 13:06:30|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|665
1754485730000|2025-08-06 13:08:50|||||||||380
1754485780000|2025-08-06 13:09:40|||||||||130
1754485850000|2025-08-06 13:10:50|401.1|401|401.1|401|401.1|401|401.1|401|116
1754485920000|2025-08-06 13:12:00|401.2|401.1|401.1|401|401.2|401.1|401.1|401|7694
1754486120000|2025-08-06 13:15:20|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|3607
1754486130000|2025-08-06 13:15:30|401.3|401.2|401.2|401.1|401.3|401.2|401.2|401.1|2575
1754486160000|2025-08-06 13:16:00|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|0
1754486310000|2025-08-06 13:18:30|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|5069
1754486350000|2025-08-06 13:19:10|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|760
1754486360000|2025-08-06 13:19:20||401.1||401.1||401.1||401.1|0
1754486370000|2025-08-06 13:19:30|401|400.9|401|400.9|401|400.9|401|400.9|1699
1754486380000|2025-08-06 13:19:40|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|22
1754486390000|2025-08-06 13:19:50|400.8|400.6|400.7|400.6|400.8|400.6|400.7|400.6|0
1754486430000|2025-08-06 13:20:30|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|736
1754486470000|2025-08-06 13:21:10||400.6||400.6||400.6||400.6|0
1754486480000|2025-08-06 13:21:20|400.7||400.7||400.7||400.7||0
1754486500000|2025-08-06 13:21:40|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|1472
1754486560000|2025-08-06 13:22:40|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|380
1754486590000|2025-08-06 13:23:10|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|0
1754486640000|2025-08-06 13:24:00|||||||||380
1754486650000|2025-08-06 13:24:10||400.4||400.4||400.4||400.4|0
1754486700000|2025-08-06 13:25:00|400.5|400.3|400.4|400.2|400.5|400.3|400.4|400.2|760
1754486730000|2025-08-06 13:25:30||400.3||400.2||400.3||400.2|0
1754486740000|2025-08-06 13:25:40|||||||||380
1754486780000|2025-08-06 13:26:20|400.3||400.3||400.3||400.3||0
1754486800000|2025-08-06 13:26:40|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|0
1754486820000|2025-08-06 13:27:00|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|158
1754486850000|2025-08-06 13:27:30|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|0
1754486900000|2025-08-06 13:28:20|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|150
1754486950000|2025-08-06 13:29:10||400.3||400.3||400.3||400.3|1080
1754486980000|2025-08-06 13:29:40||400.4||400.4||400.4||400.4|0
1754487000000|2025-08-06 13:30:00|400.7|400.5|400.9|400.8|400.9|400.8|400.7|400.5|4899
1754487010000|2025-08-06 13:30:10|401|400.9|401|400.9|401|400.9|401|400.9|1171
1754487020000|2025-08-06 13:30:20|||||||||1947
1754487060000|2025-08-06 13:31:00|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|143
1754487100000|2025-08-06 13:31:40|400.8|400.7|400.9|400.7|400.9|400.7|400.8|400.7|4396
1754487110000|2025-08-06 13:31:50|400.8|400.6|400.7|400.6|400.8|400.6|400.7|400.6|1
1754487140000|2025-08-06 13:32:20||400.5||400.5||400.5||400.5|380
1754487170000|2025-08-06 13:32:50|400.6|400.6|400.7|400.5|400.7|400.6|400.6|400.5|3188
1754487180000|2025-08-06 13:33:00||400.6||400.5||400.6||400.5|1259
1754487220000|2025-08-06 13:33:40||400.6||400.6||400.6||400.6|1140
1754487240000|2025-08-06 13:34:00|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|1699
1754487280000|2025-08-06 13:34:40|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|0
1754487290000|2025-08-06 13:34:50|400.4|400.3|400.3|400.2|400.4|400.3|400.3|400.2|363
1754487300000|2025-08-06 13:35:00|||||||||1
1754487310000|2025-08-06 13:35:10|||||||||495
1754487340000|2025-08-06 13:35:40|400.4|400.3|400.5|400.3|400.5|400.3|400.4|400.3|0
1754487350000|2025-08-06 13:35:50|400.4|400.2|400.3|400.2|400.4|400.2|400.3|400.2|2437
1754487360000|2025-08-06 13:36:00|||||||||1
1754487400000|2025-08-06 13:36:40|400.4|400.3|400.4|400.3|400.5|400.3|400.4|400.3|1140
1754487410000|2025-08-06 13:36:50|400.5||400.4||400.5||400.4||210
1754487420000|2025-08-06 13:37:00|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|782
1754487470000|2025-08-06 13:37:50|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|0
1754487480000|2025-08-06 13:38:00|||||||||1
1754487500000|2025-08-06 13:38:20|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|674
1754487520000|2025-08-06 13:38:40|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|495
1754487530000|2025-08-06 13:38:50||400.4||400.5||400.5||400.4|0
1754487540000|2025-08-06 13:39:00|||||||||1
1754487560000|2025-08-06 13:39:20|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|0
1754487600000|2025-08-06 13:40:00|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|536
1754487640000|2025-08-06 13:40:40|||||||||380
1754487660000|2025-08-06 13:41:00|||||||||1
1754487670000|2025-08-06 13:41:10|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|544
1754487710000|2025-08-06 13:41:50|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|2496
1754487760000|2025-08-06 13:42:40|||||||||451
1754487770000|2025-08-06 13:42:50|||||||||1
1754487790000|2025-08-06 13:43:10|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|452
1754487800000|2025-08-06 13:43:20|||||||||380
1754487820000|2025-08-06 13:43:40|400.8|400.6|400.8|400.6|400.8|400.6|400.8|400.6|0
1754487830000|2025-08-06 13:43:50|400.7|400.5|400.8|400.6|400.8|400.6|400.7|400.5|0
1754487840000|2025-08-06 13:44:00|400.7|400.5|400.8|400.6|400.8|400.6|400.7|400.5|0
1754487850000|2025-08-06 13:44:10|400.7|400.5|400.9|400.6|400.9|400.6|400.7|400.5|987
1754487860000|2025-08-06 13:44:20|400.8|400.5|400.8|400.6|400.9|400.7|400.8|400.5|0
1754487870000|2025-08-06 13:44:30|400.9|400.7|400.8|400.6|400.9|400.7|400.8|400.6|0
1754487880000|2025-08-06 13:44:40|400.9|400.7|401|400.7|401|400.7|400.9|400.6|619
1754487890000|2025-08-06 13:44:50|400.9|400.8|400.9|400.7|401|400.8|400.9|400.7|0
1754487900000|2025-08-06 13:45:00|401|400.8|401|400.8|401|400.8|401|400.8|1
1754487910000|2025-08-06 13:45:10|400.9|400.7|401|400.8|401|400.8|400.8|400.6|0
1754487920000|2025-08-06 13:45:20|400.9|400.7|400.9|400.7|401|400.8|400.9|400.7|0
1754487930000|2025-08-06 13:45:30|401|400.8|401|400.8|401|400.8|400.9|400.7|0
1754487940000|2025-08-06 13:45:40|400.9|400.7|400.9|400.7|401|400.8|400.9|400.7|0
1754487950000|2025-08-06 13:45:50|401|400.8|400.9|400.7|401|400.8|400.9|400.7|380
1754487960000|2025-08-06 13:46:00|401|400.8|401.1|400.8|401.1|400.8|400.9|400.7|0
1754487970000|2025-08-06 13:46:10|401|400.7|401|400.8|401.1|400.8|400.9|400.7|0
1754487980000|2025-08-06 13:46:20|400.9|400.7|400.9|400.7|401|400.8|400.9|400.7|0
1754487990000|2025-08-06 13:46:30|401|400.8|401|400.8|401|400.8|400.9|400.7|0
1754488000000|2025-08-06 13:46:40|400.9|400.7|400.9|400.7|400.9|400.7|400.9|400.7|0
1754488010000|2025-08-06 13:46:50|401|400.8|401|400.8|401|400.8|400.9|400.7|0
1754488020000|2025-08-06 13:47:00|400.9|400.7|401|400.8|401|400.8|400.9|400.7|1
1754488030000|2025-08-06 13:47:10|400.9|400.7|401|400.8|401|400.8|400.9|400.7|0
1754488040000|2025-08-06 13:47:20|400.9|400.7|400.8|400.6|401|400.8|400.8|400.6|0
1754488050000|2025-08-06 13:47:30|400.9|400.7|400.8|400.6|400.9|400.7|400.8|400.6|0
1754488060000|2025-08-06 13:47:40|400.9|400.7|401|400.8|401|400.8|400.9|400.7|0
1754488070000|2025-08-06 13:47:50|400.9|400.7|400.9|400.7|400.9|400.7|400.9|400.7|0
1754488080000|2025-08-06 13:48:00|400.8|400.6|401|400.8|401|400.8|400.8|400.6|258
1754488090000|2025-08-06 13:48:10|400.9|400.7|401|400.8|401|400.8|400.9|400.7|760
1754488100000|2025-08-06 13:48:20|400.9|400.7|400.9|400.7|401|400.8|400.9|400.7|0
1754488110000|2025-08-06 13:48:30|401|400.8|401.1|400.9|401.1|400.9|400.9|400.7|5433
1754488120000|2025-08-06 13:48:40|401|400.8|401.1|400.9|401.1|400.9|401|400.8|0
1754488130000|2025-08-06 13:48:50|400.9|400.7|400.9|400.7|401|400.8|400.9|400.7|268
1754488140000|2025-08-06 13:49:00|401|400.8|401|400.7|401|400.8|400.9|400.7|684
1754488150000|2025-08-06 13:49:10|401.1|400.8|401|400.8|401.1|400.9|401|400.8|0
1754488160000|2025-08-06 13:49:20|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|0
1754488170000|2025-08-06 13:49:30|401|400.8|401.1|400.9|401.1|400.9|401|400.8|0
1754488180000|2025-08-06 13:49:40|401|400.8|401.1|400.9|401.2|401|401|400.8|5129
1754488190000|2025-08-06 13:49:50|401.2|401|401.1|400.9|401.2|401|401.1|400.9|0
1754488200000|2025-08-06 13:50:00|401.2|401|401.1|400.9|401.2|401|401.1|400.9|1
1754488210000|2025-08-06 13:50:10|401.2|401|401.2|401|401.2|401|401.1|400.9|0
1754488220000|2025-08-06 13:50:20|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|0
1754488230000|2025-08-06 13:50:30|401.2|401|401.1|400.9|401.2|401|401.1|400.9|0
1754488240000|2025-08-06 13:50:40|401.2|401|401.2|401|401.2|401|401.1|400.9|0
1754488250000|2025-08-06 13:50:50|401.1|400.9|401.1|400.9|401.2|401|401.1|400.9|0
1754488260000|2025-08-06 13:51:00|401.2|401|401.2|401|401.2|401|401.1|400.9|0
1754488270000|2025-08-06 13:51:10|401.1|400.9|401.2|401|401.2|401|401.1|400.9|0
1754488280000|2025-08-06 13:51:20|401.1|400.9|401.3|401.1|401.3|401.1|401.1|400.9|735
1754488290000|2025-08-06 13:51:30|401.2|401|401.3|401.1|401.3|401.1|401.2|401|0
1754488300000|2025-08-06 13:51:40|401.2|401|401.3|401.1|401.3|401.1|401.2|401|0
1754488310000|2025-08-06 13:51:50|401.2|401|401.3|401.1|401.3|401.1|401.2|401|78
1754488320000|2025-08-06 13:52:00|401.2|401|401.4|401.2|401.4|401.2|401.2|401|1816
1754488330000|2025-08-06 13:52:10|401.3|401.1|401.4|401.2|401.4|401.2|401.3|401.1|2410
1754488340000|2025-08-06 13:52:20|401.3|401.1|401.4|401.2|401.4|401.2|401.3|401.1|0
1754488350000|2025-08-06 13:52:30|401.3|401.1|401.3|401.1|401.4|401.2|401.3|401.1|0
1754488360000|2025-08-06 13:52:40|401.4|401.2|401.3|401.1|401.4|401.2|401.3|401.1|0
1754488370000|2025-08-06 13:52:50|401.4|401.2|401.4|401.2|401.4|401.2|401.3|401.1|0
1754488380000|2025-08-06 13:53:00|401.3|401.1|401.4|401.1|401.4|401.2|401.2|401|3407
1754488390000|2025-08-06 13:53:10|401.3|401|401.3|401|401.4|401.1|401.3|401|0
1754488400000|2025-08-06 13:53:20|401.4|401.1|401.3|401|401.4|401.1|401.3|401|0
1754488410000|2025-08-06 13:53:30|401.4|401.1|401.4|401.1|401.4|401.1|401.4|401.1|0
1754488420000|2025-08-06 13:53:40|401.3||401.3||401.3||401.3||3532
1754488430000|2025-08-06 13:53:50|401.4|401.2|401.3|401.1|401.4|401.2|401.3|401.1|0
1754488440000|2025-08-06 13:54:00|401.4|401|401.4|401.1|401.4|401.1|401.3|401|0
1754488460000|2025-08-06 13:54:20|401.3|401|401.3|401.1|401.4|401.1|401.2|401|1335
1754488470000|2025-08-06 13:54:30|401.2|401|401.3|401.1|401.3|401.1|401.2|401|0
1754488480000|2025-08-06 13:54:40|401.2|401|401.3|401.1|401.3|401.1|401.2|401|0
1754488490000|2025-08-06 13:54:50|401.2|401|401.3|401.1|401.4|401.1|401.2|401|663
1754488500000|2025-08-06 13:55:00|401.2|401|401.3|401.1|401.3|401.1|401.2|401|0
1754488510000|2025-08-06 13:55:10|401.2|401|401.2|401|401.3|401.1|401.2|401|116
1754488520000|2025-08-06 13:55:20|401.3|401.1|401.2|401|401.3|401.1|401.2|401|210
1754488530000|2025-08-06 13:55:30|401.1|400.9|401.1|400.9|401.2|401|401.1|400.9|0
1754488540000|2025-08-06 13:55:40|401.2|401|401.2|401|401.2|401|401.1|400.9|0
1754488550000|2025-08-06 13:55:50|401.1|400.9|401.2|401|401.2|401|401.1|400.9|1110
1754488560000|2025-08-06 13:56:00|401.1|400.8|401.1|400.8|401.1|400.9|401|400.7|3619
1754488570000|2025-08-06 13:56:10|401|400.7|401.1|400.8|401.1|400.8|401|400.7|0
1754488580000|2025-08-06 13:56:20|401|400.7|401|400.7|401|400.7|401|400.7|0
1754488590000|2025-08-06 13:56:30|401.1|400.8|401.1|400.8|401.1|400.8|401|400.7|0
1754488600000|2025-08-06 13:56:40|401|400.7|401.1|400.8|401.1|400.8|401|400.7|0
1754488610000|2025-08-06 13:56:50|401|400.9|401|400.8|401.1|400.9|401|400.8|760
1754488620000|2025-08-06 13:57:00|401.1|400.9|401|400.8|401.1|400.9|401|400.8|1
1754488630000|2025-08-06 13:57:10|401.1|400.9|401.1|400.9|401.1|400.9|401|400.8|0
1754488640000|2025-08-06 13:57:20|401|400.8|401|400.8|401.1|400.9|401|400.8|0
1754488650000|2025-08-06 13:57:30|401.1|400.9|401.1|400.9|401.1|400.9|401|400.8|0
1754488660000|2025-08-06 13:57:40|401|400.8|401|400.8|401.1|400.9|401|400.8|0
1754488670000|2025-08-06 13:57:50|400.9|400.7|401|400.8|401|400.8|400.9|400.7|0
1754488680000|2025-08-06 13:58:00|400.9|400.7|400.9|400.7|401|400.8|400.9|400.7|1
1754488690000|2025-08-06 13:58:10|401|400.8|401|400.8|401|400.8|401|400.8|0
1754488700000|2025-08-06 13:58:20|400.9|400.7|401|400.8|401|400.8|400.9|400.7|0
1754488710000|2025-08-06 13:58:30|400.9|400.7|401|400.8|401|400.8|400.9|400.7|0
1754488740000|2025-08-06 13:59:00|||||||||1
1754488750000|2025-08-06 13:59:10|||||||||380
1754488790000|2025-08-06 13:59:50|400.8|400.7|400.8|400.7|400.9|400.7|400.8|400.7|547
1754488800000|2025-08-06 14:00:00|||||||||1
1754488810000|2025-08-06 14:00:10|400.9|400.8|401|400.9|401|400.9|400.9|400.8|760
1754488820000|2025-08-06 14:00:20|||||||||108
1754488830000|2025-08-06 14:00:30|||||||||380
1754488900000|2025-08-06 14:01:40|||||||||760
1754488930000|2025-08-06 14:02:10|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|891
1754488950000|2025-08-06 14:02:30|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|380
1754488970000|2025-08-06 14:02:50|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|1140
1754489050000|2025-08-06 14:04:10|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|1199
1754489060000|2025-08-06 14:04:20|400.9||400.9||400.9||400.9||1915
1754489090000|2025-08-06 14:04:50|400.8||400.8||400.8||400.8||364
1754489120000|2025-08-06 14:05:20|||||||||380
1754489160000|2025-08-06 14:06:00|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|779
1754489180000|2025-08-06 14:06:20|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|276
1754489200000|2025-08-06 14:06:40|||||||||380
1754489280000|2025-08-06 14:08:00|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|760
1754489360000|2025-08-06 14:09:20|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|2496
1754489430000|2025-08-06 14:10:30|||||||||380
1754489550000|2025-08-06 14:12:30|||||||||29
1754489570000|2025-08-06 14:12:50|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|736
1754489600000|2025-08-06 14:13:20|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|283
1754489660000|2025-08-06 14:14:20|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|2233
1754489670000|2025-08-06 14:14:30|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|0
1754489690000|2025-08-06 14:14:50|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|0
1754489700000|2025-08-06 14:15:00|400.4|400.3|400.3|400.2|400.4|400.3|400.3|400.1|3151
1754489710000|2025-08-06 14:15:10|||||||||338
1754489720000|2025-08-06 14:15:20|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|908
1754489750000|2025-08-06 14:15:50|||||||||125
1754489760000|2025-08-06 14:16:00||400||400||400.1||400|0
1754489770000|2025-08-06 14:16:10||400.1||400||400.1||400|0
1754489790000|2025-08-06 14:16:30|400.3|400.1|400.3|400.2|400.3|400.2|400.3|400.1|215
1754489870000|2025-08-06 14:17:50|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|2471
1754489880000|2025-08-06 14:18:00|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|789
1754489900000|2025-08-06 14:18:20|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|447
1754489970000|2025-08-06 14:19:30|400.1|400|400.1|400|400.1|400|400.1|400|0
1754490000000|2025-08-06 14:20:00|||||||||380
1754490010000|2025-08-06 14:20:10||399.9||399.9||399.9||399.9|2500
1754490040000|2025-08-06 14:20:40|400||400||400||400||380
1754490050000|2025-08-06 14:20:50|400.1|400|400.1|400|400.1|400|400.1|400|1750
1754490070000|2025-08-06 14:21:10|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|1461
1754490120000|2025-08-06 14:22:00|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|1215
1754490130000|2025-08-06 14:22:10|400.1|400|400.1|400|400.1|400|400.1|400|894
1754490180000|2025-08-06 14:23:00|400|399.9|400|399.9|400|399.9|400|399.9|0
1754490190000|2025-08-06 14:23:10||399.8||399.8||399.8||399.8|1887
1754490200000|2025-08-06 14:23:20||399.9||399.9||399.9||399.9|0
1754490240000|2025-08-06 14:24:00||399.8||399.9||399.9||399.8|2155
1754490250000|2025-08-06 14:24:10|||||||||380
1754490280000|2025-08-06 14:24:40|399.9|399.8|400|399.8|400|399.9|399.9|399.8|3228
1754490300000|2025-08-06 14:25:00|399.9|399.9|399.9|399.8|399.9|399.9|399.9|399.8|380
1754490310000|2025-08-06 14:25:10|400||400||400||400||2437
1754490330000|2025-08-06 14:25:30|399.9||399.9||399.9||399.9||0
1754490340000|2025-08-06 14:25:40||399.7||399.7||399.7||399.7|1505
1754490350000|2025-08-06 14:25:50|||||||||380
1754490370000|2025-08-06 14:26:10|399.8|399.6|399.7|399.6|399.8|399.6|399.7|399.6|25
1754490380000|2025-08-06 14:26:20|399.6|399.5|399.7|399.5|399.7|399.5|399.6|399.5|0
1754490390000|2025-08-06 14:26:30|399.6||399.6||399.6||399.6||380
1754490470000|2025-08-06 14:27:50|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|6146
1754490480000|2025-08-06 14:28:00||399.3||399.3||399.3||399.3|0
1754490530000|2025-08-06 14:28:50|||||||||380
1754490580000|2025-08-06 14:29:40||399.4||399.3||399.4||399.3|0
1754490600000|2025-08-06 14:30:00|399.4|399.4|399.5|399.3|399.5|399.4|399.4|399.3|5639
1754490660000|2025-08-06 14:31:00|399.4|399.4|399.4|399.3|399.4|399.4|399.4|399.3|380
1754490690000|2025-08-06 14:31:30||399.2||399.2||399.2||399.2|0
1754490700000|2025-08-06 14:31:40|||||||||760
1754490720000|2025-08-06 14:32:00||399.3||399.3||399.3||399.2|2302
1754490740000|2025-08-06 14:32:20||399.2||399.3||399.3||399.2|2666
1754490760000|2025-08-06 14:32:40|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|134
1754490780000|2025-08-06 14:33:00|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|7
1754490790000|2025-08-06 14:33:10|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|1232
1754490830000|2025-08-06 14:33:50|399.8|399.7|399.9|399.7|399.9|399.7|399.8|399.7|3681
1754490870000|2025-08-06 14:34:30||399.8||399.8||399.8||399.8|0
1754490920000|2025-08-06 14:35:20|400|399.9|400|399.9|400|399.9|400|399.9|380
1754490950000|2025-08-06 14:35:50|400.1|400|400|399.9|400.1|400|400|399.9|2170
1754490980000|2025-08-06 14:36:20|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|638
1754491000000|2025-08-06 14:36:40|400||399.9||400||399.9||380
1754491040000|2025-08-06 14:37:20|400|399.9|400|399.8|400|399.9|400|399.8|1554
1754491050000|2025-08-06 14:37:30||399.9||399.9||399.9||399.9|0
1754491080000|2025-08-06 14:38:00|400.1||400.1||400.1||400.1||0
1754491090000|2025-08-06 14:38:10||400||400||400||400|673
1754491100000|2025-08-06 14:38:20|400|399.9|400|399.9|400|399.9|400|399.9|0
1754491110000|2025-08-06 14:38:30|400.1|400|400.1|400|400.1|400|400.1|400|0
1754491150000|2025-08-06 14:39:10|400|399.9|400|399.9|400|399.9|400|399.9|0
1754491180000|2025-08-06 14:39:40|399.9|399.8|399.8|399.7|399.9|399.8|399.8|399.7|392
1754491200000|2025-08-06 14:40:00|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|2502
1754491210000|2025-08-06 14:40:10|||||||||380
1754491230000|2025-08-06 14:40:30|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|2503
1754491250000|2025-08-06 14:40:50|399.7|399.6|399.6|399.5|399.7|399.6|399.6|399.5|3815
1754491290000|2025-08-06 14:41:30|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|1369
1754491310000|2025-08-06 14:41:50|||||||||380
1754491320000|2025-08-06 14:42:00|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|0
1754491360000|2025-08-06 14:42:40|||||||||380
1754491370000|2025-08-06 14:42:50|399.5|399.4|399.5|399.3|399.5|399.4|399.5|399.3|2113
1754491390000|2025-08-06 14:43:10|399.4||399.4||399.4||399.4||0
1754491500000|2025-08-06 14:45:00|||||||||380
1754491510000|2025-08-06 14:45:10||399.2||399.2||399.2||399.2|0
1754491520000|2025-08-06 14:45:20||399.3||399.3||399.3||399.3|0
1754491540000|2025-08-06 14:45:40|||||||||380
1754491560000|2025-08-06 14:46:00|399.5|399.4|399.6|399.4|399.6|399.4|399.5|399.4|1445
1754491570000|2025-08-06 14:46:10|399.5|399.5|399.6|399.5|399.6|399.5|399.5|399.5|3046
1754491650000|2025-08-06 14:47:30|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|380
1754491680000|2025-08-06 14:48:00|399.6|399.5|399.6|399.5|399.6|399.6|399.6|399.5|0
1754491760000|2025-08-06 14:49:20|||||||||380
1754491790000|2025-08-06 14:49:50|||||||||380
1754491810000|2025-08-06 14:50:10|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|510
1754491830000|2025-08-06 14:50:30|399.8||399.8||399.8||399.8||323
1754491840000|2025-08-06 14:50:40||399.7||399.7||399.7||399.6|0
1754491910000|2025-08-06 14:51:50|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|0
1754491940000|2025-08-06 14:52:20|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|0
1754491960000|2025-08-06 14:52:40|||||||||380
1754492060000|2025-08-06 14:54:20|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|760
1754492120000|2025-08-06 14:55:20|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|1520
1754492130000|2025-08-06 14:55:30||399.4||399.4||399.4||399.4|0
1754492180000|2025-08-06 14:56:20|399.5|399.5|399.5|399.4|399.5|399.5|399.5|399.4|440
1754492220000|2025-08-06 14:57:00|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|0
1754492320000|2025-08-06 14:58:40||399.2||399.2||399.2||399.2|1592
1754492350000|2025-08-06 14:59:10||399.3||399.3||399.3||399.3|0
1754492360000|2025-08-06 14:59:20|||||||||380
1754492370000|2025-08-06 14:59:30||399.2||399.2||399.2||399.2|0
1754492380000|2025-08-06 14:59:40||399.3||399.2||399.3||399.2|380
1754492400000|2025-08-06 15:00:00||399.3||399.2||399.3||399.2|0
1754492430000|2025-08-06 15:00:30|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|1037
1754492440000|2025-08-06 15:00:40|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|0
1754492460000|2025-08-06 15:01:00||399.2||399.3||399.3||399.2|150
1754492470000|2025-08-06 15:01:10|399.3|399.2|399.3|399.2|399.4|399.2|399.3|399.2|0
1754492490000|2025-08-06 15:01:30|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|740
1754492510000|2025-08-06 15:01:50||399||399||399.1||399|3029
1754492530000|2025-08-06 15:02:10|399.1||399.1||399.1||399.1||2423
1754492540000|2025-08-06 15:02:20|399.2||399.2||399.2||399.1||3281
1754492560000|2025-08-06 15:02:40|399.1||399.1||399.1||399.1||380
1754492570000|2025-08-06 15:02:50|399.2||399.2||399.2||399.2||0
1754492590000|2025-08-06 15:03:10||399.1||399.1||399.1||399.1|0
1754492610000|2025-08-06 15:03:30|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|1318
1754492650000|2025-08-06 15:04:10||399.1||399.2||399.2||399.1|0
1754492690000|2025-08-06 15:04:50|||||||||794
1754492720000|2025-08-06 15:05:20|||||||||380
1754492770000|2025-08-06 15:06:10|||||||||353
1754492800000|2025-08-06 15:06:40|||||||||380
1754492850000|2025-08-06 15:07:30|||||||||653
1754492880000|2025-08-06 15:08:00|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|0
1754492890000|2025-08-06 15:08:10|||||||||380
1754492930000|2025-08-06 15:08:50|399.1|399|399.2|399.1|399.2|399.1|399.1|399|760
1754492940000|2025-08-06 15:09:00|||||||||1137
1754492980000|2025-08-06 15:09:40|||||||||760
1754493000000|2025-08-06 15:10:00|399.1|399|399.1|399|399.1|399|399.1|399|35
1754493020000|2025-08-06 15:10:20|||||||||284
1754493040000|2025-08-06 15:10:40|399|398.9|399|398.9|399|398.9|399|398.9|0
1754493080000|2025-08-06 15:11:20|||||||||1140
1754493100000|2025-08-06 15:11:40|399.1|399|399.1|399|399.1|399|399.1|399|338
1754493140000|2025-08-06 15:12:20|399|398.9|399|398.9|399|398.9|399|398.9|378
1754493240000|2025-08-06 15:14:00|399.1|399|399|398.9|399.1|399|399|398.9|2524
1754493260000|2025-08-06 15:14:20|||||||||1172
1754493270000|2025-08-06 15:14:30|399.1|399|399.1|399|399.1|399|399.1|399|380
1754493330000|2025-08-06 15:15:30|399|398.9|399|398.9|399|398.9|399|398.9|3226
1754493370000|2025-08-06 15:16:10|||||||||1654
1754493400000|2025-08-06 15:16:40|||||||||380
1754493430000|2025-08-06 15:17:10|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|0
1754493460000|2025-08-06 15:17:40|||||||||1140
1754493480000|2025-08-06 15:18:00|||||||||380
1754493490000|2025-08-06 15:18:10|399|398.9|399|398.9|399|398.9|399|398.9|1503
1754493540000|2025-08-06 15:19:00|399.1|399|399.1|399|399.1|399|399.1|399|280
1754493580000|2025-08-06 15:19:40|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|380
1754493670000|2025-08-06 15:21:10|||||||||2000
1754493750000|2025-08-06 15:22:30|||||||||760
1754493760000|2025-08-06 15:22:40|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|0
1754493830000|2025-08-06 15:23:50|||||||||39
1754493850000|2025-08-06 15:24:10|399.2|399.1|399.2|399.1|399.3|399.1|399.2|399.1|2293
1754493880000|2025-08-06 15:24:40|||||||||380
1754493950000|2025-08-06 15:25:50|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|4275
1754493990000|2025-08-06 15:26:30|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|196
1754494020000|2025-08-06 15:27:00|||||||||1044
1754494040000|2025-08-06 15:27:20|||||||||810
1754494050000|2025-08-06 15:27:30|||||||||1280
1754494080000|2025-08-06 15:28:00|||||||||193
1754494150000|2025-08-06 15:29:10|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|2301
1754494170000|2025-08-06 15:29:30|||||||||526
1754494180000|2025-08-06 15:29:40|||||||||420
1754494190000|2025-08-06 15:29:50||399.1||399.1||399.1||399.1|3954
1754550010000|2025-08-07 07:00:10|394.4|394.3|394.9|394.3|395|394.8|394.4|394.3|7944
1754550020000|2025-08-07 07:00:20|394.8|394.4|394.8|394.4|394.8|394.6|394.8|394.3|1446
1754550030000|2025-08-07 07:00:30|394.9|394.5|394.4|394.2|394.9|394.5|394.4|394.1|1122
1754550040000|2025-08-07 07:00:40|394.2|394.1|394.4|394|394.4|394.1|394.1|393.7|5300
1754550050000|2025-08-07 07:00:50|394.3|393.9|394.3|394|394.3|394|394.3|393.9|0
1754550060000|2025-08-07 07:01:00|394.9|394.5|395.6|395.1|395.6|395.1|394.5|394|4609
1754550070000|2025-08-07 07:01:10|395.5|394.8|395.3|394.8|395.5|394.8|395.3|394.8|0
1754550080000|2025-08-07 07:01:20|395.2|394.9|395.6|395.1|395.6|395.1|395.2|394.7|2649
1754550090000|2025-08-07 07:01:30|395.5|394.7|395.4|395|395.5|395.1|395.2|394.7|2199
1754550100000|2025-08-07 07:01:40|395|394.7|395.2|394.7|395.2|394.8|394.8|394.4|4576
1754550110000|2025-08-07 07:01:50|395.1|394.8|395.4|394.9|395.4|394.9|394.9|394.4|2040
1754550120000|2025-08-07 07:02:00|395.3|394.6|395.3|394.8|395.5|395|395|394.6|301
1754550140000|2025-08-07 07:02:20|395.2||395.2||395.2||395.2||0
1754550150000|2025-08-07 07:02:30|395.3|394.9|395.8|395.3|395.8|395.4|395.2|394.9|966
1754550160000|2025-08-07 07:02:40|395.7||395.8||395.8||395.7||0
1754550170000|2025-08-07 07:02:50|395.7|395.4|395.7|395.4|395.8|395.5|395.7|395.4|0
1754550180000|2025-08-07 07:03:00|396.4|395.3|396.2|395.8|396.4|395.9|396.1|395.3|546
1754550190000|2025-08-07 07:03:10|395.9|395.4|395.6|395.2|395.9|395.4|395.5|395.2|923
1754550200000|2025-08-07 07:03:20|395.5|395.1|394.6|394.2|395.5|395.1|394.6|394.2|8929
1754550210000|2025-08-07 07:03:30|395|394.7|395|394.6|395|394.7|394.6|394.2|1403
1754550220000|2025-08-07 07:03:40|394.9|394.5|394.6|394.2|394.9|394.5|394.6|394.2|0
1754550230000|2025-08-07 07:03:50|394.7|394.3|394.7|394.3|394.9|394.5|394.7|394.3|2000
1754550240000|2025-08-07 07:04:00|394.8|394.4|394.4|394.1|395|394.7|394.4|394.1|725
1754550250000|2025-08-07 07:04:10|393.8|393.5|393.9|393.6|394|393.7|393.8|393.5|2477
1754550260000|2025-08-07 07:04:20|393.7|393.3|393.7|393.5|393.7|393.5|393.7|393.3|0
1754550290000|2025-08-07 07:04:50|394|393.3|394|393.7|394|393.7|394|393.3|1221
1754550300000|2025-08-07 07:05:00|394.2|393.8|394|393.6|394.2|393.9|393.8|393.5|20
1754550310000|2025-08-07 07:05:10|393.9|393.7|394|393.6|394|393.7|393.9|393.6|0
1754550320000|2025-08-07 07:05:20|394.1|393.7|394.2|393.9|394.2|393.9|394.1|393.7|310
1754550330000|2025-08-07 07:05:30|394.3|394|394.4|394.1|394.4|394.1|394.3|394|0
1754550340000|2025-08-07 07:05:40|394.7|394.3|394.7|394.4|394.8|394.4|394.7|394.3|960
1754550350000|2025-08-07 07:05:50|394.8|394.5|394.8|394.5|394.8|394.5|394.8|394.4|0
1754550360000|2025-08-07 07:06:00|394.6|394.3|394.7|394.3|394.7|394.3|394.6|394.3|1046
1754550370000|2025-08-07 07:06:10|394.8|394.4|394.8|394.4|394.8|394.4|394.8|394.4|0
1754550380000|2025-08-07 07:06:20|394.9|394.5|395.7|395.3|395.7|395.3|394.9|394.5|150
1754550390000|2025-08-07 07:06:30|395.9|395.4|395.9|395.5|395.9|395.5|395.9|395.3|0
1754550400000|2025-08-07 07:06:40|396|395.6|396|395.7|396|395.7|396|395.6|0
1754550410000|2025-08-07 07:06:50|395.8|395.4|395.9|395.6|396|395.6|395.8|395.4|2086
1754550420000|2025-08-07 07:07:00|395.8|395.4|395.5|395.2|395.8|395.4|395.5|395.2|4130
1754550440000|2025-08-07 07:07:20|395.6|395.3|395.9|395.6|395.9|395.6|395.6|395.3|900
1754550450000|2025-08-07 07:07:30|395.6|395.3|395.7|395.4|395.8|395.4|395.6|395.3|1800
1754550460000|2025-08-07 07:07:40|395.6|395.3|395.5|395.3|395.6|395.3|395.5|395.3|0
1754550470000|2025-08-07 07:07:50|395.6|395.1|395.3|395|395.6|395.1|395.2|395|2547
1754550490000|2025-08-07 07:08:10|395.6|395.3|395.9|395.6|395.9|395.7|395.6|395.3|2229
1754550500000|2025-08-07 07:08:20||395.7||395.6||395.7||395.6|0
1754550520000|2025-08-07 07:08:40|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|379
1754550540000|2025-08-07 07:09:00|395.4|395.1|395.4|395.1|395.4|395.1|395.4|395.1|841
1754550560000|2025-08-07 07:09:20|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|471
1754550570000|2025-08-07 07:09:30|395.6||395.6||395.6||395.6||0
1754550580000|2025-08-07 07:09:40|395.5|395.4|395.5|395.3|395.5|395.4|395.5|395.3|0
1754550590000|2025-08-07 07:09:50|395.4|395.1|395.3|395|395.4|395.2|395.3|395|2011
1754550600000|2025-08-07 07:10:00|395.1|394.9|395.3|395.1|395.3|395.1|395.1|394.9|2118
1754550610000|2025-08-07 07:10:10|395.5|395.2|395.4|395.1|395.5|395.2|395.4|395.1|817
1754550640000|2025-08-07 07:10:40|395.5|395.2|395.5|395.2|395.5|395.2|395.5|395.2|0
1754550650000|2025-08-07 07:10:50|395.4|395.1|395.5|395.2|395.5|395.2|395.4|395.1|0
1754550660000|2025-08-07 07:11:00|395.4|395.1|395.5|395.2|395.5|395.2|395.4|395.1|0
1754550670000|2025-08-07 07:11:10|395.7|395.4|395.7|395.4|395.7|395.4|395.7|395.4|0
1754550680000|2025-08-07 07:11:20|395.8|395.5|395.7|395.4|395.8|395.5|395.6|395.4|421
1754550690000|2025-08-07 07:11:30|395.8|395.5|395.8|395.5|395.8|395.5|395.8|395.5|0
1754550700000|2025-08-07 07:11:40|395.6|395.4|395.7|395.4|395.7|395.4|395.6|395.4|1035
1754550710000|2025-08-07 07:11:50|395.6||395.6||395.6||395.6||0
1754550720000|2025-08-07 07:12:00|395.5|395.3|395.4|395.1|395.5|395.3|395.4|395.1|982
1754550770000|2025-08-07 07:12:50|395.6|395.2|395.5|395.2|395.6|395.4|395.5|395.2|1396
1754550780000|2025-08-07 07:13:00|395.4||395.4||395.5||395.4||0
1754550790000|2025-08-07 07:13:10|395.5||395.4||395.5||395.4||0
1754550800000|2025-08-07 07:13:20|395.5||395.5||395.5||395.4||0
1754550810000|2025-08-07 07:13:30||395.3||395.2||395.3||395.2|0
1754550820000|2025-08-07 07:13:40||395.3||395.3||395.3||395.3|250
1754550830000|2025-08-07 07:13:50||395.2||395.2||395.2||395.2|0
1754550840000|2025-08-07 07:14:00|395.6|395.3|395.6|395.4|395.6|395.4|395.6|395.3|196
1754550850000|2025-08-07 07:14:10|395.8|395.5|395.9|395.6|395.9|395.6|395.8|395.5|1396
1754550860000|2025-08-07 07:14:20|396|395.7|396.2|395.9|396.2|395.9|396|395.7|0
1754550890000|2025-08-07 07:14:50|396.1|395.8|396.1|395.8|396.1|395.8|396.1|395.8|0
1754550900000|2025-08-07 07:15:00|396|395.7|395.6|395.3|396|395.7|395.6|395.3|90
1754550910000|2025-08-07 07:15:10|395.5||395.6||395.6||395.5||0
1754550950000|2025-08-07 07:15:50|395.8|395.4|395.8|395.5|395.8|395.5|395.8|395.4|0
1754550960000|2025-08-07 07:16:00|395.6|395.3|395.6|395.3|395.6|395.3|395.6|395.3|991
1754550970000|2025-08-07 07:16:10|395.5|395.2|395.6|395.3|395.6|395.3|395.5|395.2|0
1754550980000|2025-08-07 07:16:20|395.8|395.5|395.8|395.5|395.8|395.5|395.8|395.5|522
1754550990000|2025-08-07 07:16:30|396|395.6|396|395.7|396|395.7|396|395.6|0
1754551020000|2025-08-07 07:17:00|395.6|395.4|395.4|395.2|395.6|395.4|395.4|395.2|3608
1754551030000|2025-08-07 07:17:10|||||||||1396
1754551040000|2025-08-07 07:17:20|395.5||395.5||395.5||395.5||0
1754551050000|2025-08-07 07:17:30|395.6|395.3|395.5|395.2|395.6|395.4|395.5|395.2|150
1754551070000|2025-08-07 07:17:50|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|297
1754551090000|2025-08-07 07:18:10||395.4||395.5||395.6||395.4|0
1754551120000|2025-08-07 07:18:40|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|1500
1754551130000|2025-08-07 07:18:50|395.7|395.5|395.6|395.5|395.7|395.5|395.6|395.5|2140
1754551140000|2025-08-07 07:19:00|395.7|395.4|395.7|395.4|395.7|395.4|395.7|395.4|167
1754551150000|2025-08-07 07:19:10|395.6||395.7||395.7||395.6||0
1754551160000|2025-08-07 07:19:20|395.8|395.5|395.8|395.6|395.8|395.6|395.8|395.5|0
1754551170000|2025-08-07 07:19:30|395.9|395.8|396.1|395.8|396.1|395.8|395.9|395.8|0
1754551180000|2025-08-07 07:19:40|396.2|395.9|396.2|395.9|396.2|395.9|396.2|395.9|0
1754551190000|2025-08-07 07:19:50|396.1||396.1||396.1||396.1||0
1754551200000|2025-08-07 07:20:00|396|395.8|395.9|395.6|396|395.8|395.9|395.6|0
1754551230000|2025-08-07 07:20:30|395.7|395.5|395.9|395.6|395.9|395.6|395.7|395.5|0
1754551250000|2025-08-07 07:20:50|396.1|395.8|396.1|395.8|396.1|395.8|396.1|395.8|0
1754551270000|2025-08-07 07:21:10|395.9|395.7|395.9|395.7|395.9|395.7|395.8|395.6|989
1754551280000|2025-08-07 07:21:20||395.6||395.6||395.6||395.6|0
1754551310000|2025-08-07 07:21:50||395.7||395.7||395.7||395.7|0
1754551320000|2025-08-07 07:22:00|396|395.8|396.1|395.9|396.1|395.9|396|395.8|1213
1754551350000|2025-08-07 07:22:30|396.2|395.8|396|395.8|396.2|395.8|396|395.8|515
1754551360000|2025-08-07 07:22:40|396.1||396.1||396.1||396.1||0
1754551370000|2025-08-07 07:22:50|396|395.7|396.1|395.8|396.1|395.8|396|395.7|1396
1754551390000|2025-08-07 07:23:10|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|978
1754551400000|2025-08-07 07:23:20|396|395.5|395.7|395.5|396|395.5|395.7|395.5|745
1754551410000|2025-08-07 07:23:30|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.5|0
1754551420000|2025-08-07 07:23:40|396.1|395.8|396.1|395.8|396.1|395.8|396.1|395.8|393
1754551440000|2025-08-07 07:24:00|396|395.9|396.1|395.9|396.1|395.9|396|395.9|0
1754551470000|2025-08-07 07:24:30||395.8||395.8||395.8||395.8|0
1754551500000|2025-08-07 07:25:00|396.2|395.9|396.2|396|396.2|396|396.2|395.9|1323
1754551560000|2025-08-07 07:26:00|396.3||396.2||396.3||396.2||0
1754551600000|2025-08-07 07:26:40|396.3|396.2|396|395.8|396.3|396.2|396|395.8|19
1754551610000|2025-08-07 07:26:50|396.1||396.1||396.1||396.1||0
1754551620000|2025-08-07 07:27:00|396|395.9|396.2|395.9|396.2|395.9|396|395.9|0
1754551640000|2025-08-07 07:27:20|396.1|396|396.3|396.1|396.3|396.1|396.1|396|1027
1754551660000|2025-08-07 07:27:40|396.5|396.2|396.5|396.3|396.5|396.3|396.5|396.2|0
1754551670000|2025-08-07 07:27:50|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|0
1754551680000|2025-08-07 07:28:00|396.4|396.2|396.2|396.1|396.4|396.2|396.2|396.1|567
1754551690000|2025-08-07 07:28:10||396||396||396||396|150
1754551730000|2025-08-07 07:28:50||396.1||396.1||396.1||396.1|0
1754551740000|2025-08-07 07:29:00|396.3||396.3||396.3||396.3||943
1754551750000|2025-08-07 07:29:10|396.2|395.6|395.8|395.6|396.2|395.6|395.8|395.6|698
1754551760000|2025-08-07 07:29:20|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|1079
1754551790000|2025-08-07 07:29:50|396|395.9|396.2|395.9|396.2|395.9|396|395.9|413
1754551800000|2025-08-07 07:30:00|396.4|396.1|396.6|396.4|396.6|396.4|396.4|396|1080
1754551810000|2025-08-07 07:30:10|396.7|396.5|396.9|396.6|396.9|396.6|396.7|396.5|0
1754551820000|2025-08-07 07:30:20|396.7|396.7|396.7|396.5|396.7|396.7|396.7|396.5|0
1754551830000|2025-08-07 07:30:30|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|0
1754551840000|2025-08-07 07:30:40|396.9||396.9||396.9||396.9||0
1754551850000|2025-08-07 07:30:50|396.8||396.8||396.8||396.8||0
1754551860000|2025-08-07 07:31:00|396.9|396.7|396.8|396.6|396.9|396.7|396.8|396.6|0
1754551870000|2025-08-07 07:31:10|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|1093
1754551880000|2025-08-07 07:31:20|396.4|396.4|396.4|396.3|396.4|396.4|396.4|396.3|1861
1754551890000|2025-08-07 07:31:30|396.5||396.5||396.5||396.5||1396
1754551900000|2025-08-07 07:31:40|396.6||396.6||396.6||396.6||0
1754551920000|2025-08-07 07:32:00|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|0
1754551930000|2025-08-07 07:32:10|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|0
1754551940000|2025-08-07 07:32:20|396.7||396.7||396.7||396.7||0
1754551950000|2025-08-07 07:32:30|||||||||108
1754551960000|2025-08-07 07:32:40|396.5|396.5|396.5|396.3|396.5|396.5|396.5|396.3|150
1754551990000|2025-08-07 07:33:10|396.7|396.5|396.7|396.4|396.7|396.5|396.7|396.4|0
1754552010000|2025-08-07 07:33:30||396.6||396.6||396.6||396.6|0
1754552040000|2025-08-07 07:34:00||396.5||396.5||396.5||396.5|275
1754552090000|2025-08-07 07:34:50|396.6|396.6|396.6|396.5|396.6|396.6|396.6|396.5|35
1754552100000|2025-08-07 07:35:00|396.7|396.7|396.8|396.7|396.8|396.7|396.7|396.7|0
1754552110000|2025-08-07 07:35:10||396.6||396.6||396.6||396.6|1396
1754552120000|2025-08-07 07:35:20|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|0
1754552150000|2025-08-07 07:35:50|396.7|396.6|396.8|396.6|396.8|396.6|396.7|396.6|954
1754552160000|2025-08-07 07:36:00|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|0
1754552190000|2025-08-07 07:36:30|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|0
1754552200000|2025-08-07 07:36:40|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|20
1754552220000|2025-08-07 07:37:00|396.7|396.5|396.7|396.4|396.7|396.5|396.7|396.4|0
1754552230000|2025-08-07 07:37:10|396.6||396.6||396.6||396.6||340
1754552270000|2025-08-07 07:37:50|396.7|396.5|396.7|396.5|396.8|396.5|396.7|396.5|0
1754552290000|2025-08-07 07:38:10|396.6|396.4|396.4|396.2|396.6|396.4|396.4|396.2|0
1754552310000|2025-08-07 07:38:30||396.1||396.2||396.2||396.1|585
1754552320000|2025-08-07 07:38:40|396.5||396.5||396.5||396.5||0
1754552330000|2025-08-07 07:38:50|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|2
1754552340000|2025-08-07 07:39:00|396.4|396.2|396.4|396.1|396.4|396.2|396.4|396.1|995
1754552360000|2025-08-07 07:39:20|396.3||396.3||396.3||396.3||0
1754552400000|2025-08-07 07:40:00|396.2||396.2||396.2||396.2||0
1754552410000|2025-08-07 07:40:10|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|0
1754552420000|2025-08-07 07:40:20||396.1||396.1||396.1||396.1|37
1754552430000|2025-08-07 07:40:30|||||||||2402
1754552480000|2025-08-07 07:41:20|396.4|396.3|396.4|396.2|396.4|396.3|396.4|396.2|0
1754552510000|2025-08-07 07:41:50||396.3||396.3||396.3||396.3|1061
1754552520000|2025-08-07 07:42:00||396.2||396.2||396.2||396.2|0
1754552560000|2025-08-07 07:42:40|396.2|396.1|396.3|396.1|396.3|396.1|396.2|396.1|981
1754552590000|2025-08-07 07:43:10|396.1|396|396.1|395.9|396.1|396|396.1|395.9|1757
1754552620000|2025-08-07 07:43:40|396|396|396.2|396|396.2|396|396|396|108
1754552640000|2025-08-07 07:44:00|396.1|396.1|396.2|396.1|396.2|396.1|396.1|396.1|0
1754552650000|2025-08-07 07:44:10||396||396||396||396|0
1754552690000|2025-08-07 07:44:50|396.1||396.1||396.1||396.1||0
1754552700000|2025-08-07 07:45:00|395.8|395.9|395.9|395.7|395.9|395.9|395.8|395.6|1082
1754552710000|2025-08-07 07:45:10|396||396||396||396||0
1754552720000|2025-08-07 07:45:20||395.8||395.7||395.8||395.7|0
1754552730000|2025-08-07 07:45:30|395.9||396||396||395.9||0
1754552750000|2025-08-07 07:45:50||395.8||395.8||395.8||395.8|0
1754552760000|2025-08-07 07:46:00|||||||||730
1754552770000|2025-08-07 07:46:10|396.1|396|396.1|396|396.1|396|396.1|396|0
1754552820000|2025-08-07 07:47:00|395.9|395.8|396|395.8|396|395.8|395.9|395.8|0
1754552830000|2025-08-07 07:47:10|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|0
1754552840000|2025-08-07 07:47:20||395.6||395.6||395.6||395.6|0
1754552860000|2025-08-07 07:47:40|395.8||395.8||395.8||395.8||0
1754552880000|2025-08-07 07:48:00||395.5||395.5||395.5||395.5|0
1754552900000|2025-08-07 07:48:20||395.6||395.6||395.6||395.6|0
1754552910000|2025-08-07 07:48:30|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|0
1754552930000|2025-08-07 07:48:50||395.6||395.6||395.6||395.6|0
1754552940000|2025-08-07 07:49:00||395.7||395.7||395.7||395.7|0
1754553000000|2025-08-07 07:50:00||395.8||395.8||395.8||395.8|0
1754553020000|2025-08-07 07:50:20|396||396||396||396||0
1754553030000|2025-08-07 07:50:30||395.9||395.9||395.9||395.9|0
1754553050000|2025-08-07 07:50:50|395.9|395.7|395.9|395.7|395.9|395.8|395.9|395.7|0
1754553060000|2025-08-07 07:51:00||395.8||395.8||395.8||395.7|0
1754553070000|2025-08-07 07:51:10||395.7||395.7||395.7||395.7|0
1754553080000|2025-08-07 07:51:20|395.8||395.8||395.8||395.8||0
1754553130000|2025-08-07 07:52:10|395.9||395.9||395.9||395.9||0
1754553170000|2025-08-07 07:52:50|395.8|395.6|395.7|395.6|395.8|395.6|395.7|395.6|0
1754553180000|2025-08-07 07:53:00|395.9|395.7|395.9|395.8|395.9|395.8|395.9|395.7|635
1754553190000|2025-08-07 07:53:10|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|500
1754553200000|2025-08-07 07:53:20|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|0
1754553260000|2025-08-07 07:54:20|396|395.8|396|395.8|396|395.8|396|395.8|0
1754553360000|2025-08-07 07:56:00|395.9||395.9||395.9||395.9||0
1754553370000|2025-08-07 07:56:10||395.7||395.7||395.7||395.7|0
1754553390000|2025-08-07 07:56:30|395.8|395.8|395.8|395.7|395.8|395.8|395.8|395.7|134
1754553400000|2025-08-07 07:56:40|395.9||395.9||395.9||395.9||1214
1754553420000|2025-08-07 07:57:00|396.1|396|396|395.8|396.1|396|396|395.8|1685
1754553440000|2025-08-07 07:57:20|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|0
1754553470000|2025-08-07 07:57:50|396||396||396||396||0
1754553480000|2025-08-07 07:58:00|||||||||1214
1754553490000|2025-08-07 07:58:10|396.1|396|396.1|396|396.1|396|396.1|396|1994
1754553500000|2025-08-07 07:58:20|396.2|396.2|396.3|396.2|396.3|396.2|396.2|396.2|640
1754553510000|2025-08-07 07:58:30|396.2|396.1|396.3|396.2|396.3|396.2|396.2|396.1|1214
1754553520000|2025-08-07 07:58:40||396.1||396.2||396.2||396.1|0
1754553540000|2025-08-07 07:59:00|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1754553570000|2025-08-07 07:59:30|396.3|396.2|396.3|396.1|396.3|396.2|396.3|396.1|1224
1754553580000|2025-08-07 07:59:40|396.4|396.2|396.5|396.3|396.5|396.3|396.4|396.2|1546
1754553600000|2025-08-07 08:00:00|396.6|396.4|396.5|396.3|396.6|396.4|396.5|396.3|30
1754553610000|2025-08-07 08:00:10|||||||||1396
1754553620000|2025-08-07 08:00:20|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|12
1754553630000|2025-08-07 08:00:30|396.3|396|396.2|396|396.3|396|396.2|396|1470
1754553650000|2025-08-07 08:00:50|396.3|396.1|396|395.8|396.3|396.1|395.9|395.8|2772
1754553660000|2025-08-07 08:01:00|395.9|395.9|395.7|395.5|395.9|395.9|395.6|395.5|2975
1754553670000|2025-08-07 08:01:10|395.8|395.6|395.9|395.7|395.9|395.7|395.8|395.6|0
1754553680000|2025-08-07 08:01:20|396|395.8|396|395.8|396|395.8|396|395.8|1098
1754553690000|2025-08-07 08:01:30|395.9|395.7|395.9|395.6|395.9|395.7|395.8|395.6|829
1754553700000|2025-08-07 08:01:40|396|395.7|396|395.7|396|395.7|396|395.7|0
1754553720000|2025-08-07 08:02:00||395.8||395.8||395.8||395.8|0
1754553730000|2025-08-07 08:02:10|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|7
1754553750000|2025-08-07 08:02:30|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|2249
1754553760000|2025-08-07 08:02:40|395.8|395.7|395.9|395.7|395.9|395.7|395.8|395.7|0
1754553770000|2025-08-07 08:02:50|395.8||395.9||395.9||395.8||0
1754553780000|2025-08-07 08:03:00|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|290
1754553840000|2025-08-07 08:04:00|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|250
1754553850000|2025-08-07 08:04:10|395.7|395.6|395.7|395.5|395.7|395.6|395.7|395.5|91
1754553860000|2025-08-07 08:04:20|395.6||395.6||395.6||395.6||0
1754553870000|2025-08-07 08:04:30|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|1368
1754553880000|2025-08-07 08:04:40|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|0
1754553890000|2025-08-07 08:04:50|395.5||395.5||395.5||395.5||0
1754553910000|2025-08-07 08:05:10|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|858
1754553940000|2025-08-07 08:05:40|395.7|395.6|395.8|395.7|395.8|395.7|395.7|395.6|200
1754553960000|2025-08-07 08:06:00|396|395.8|395.9|395.7|396|395.8|395.9|395.7|0
1754553990000|2025-08-07 08:06:30|395.8|395.5|395.6|395.5|395.8|395.5|395.6|395.5|0
1754554020000|2025-08-07 08:07:00|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1754554050000|2025-08-07 08:07:30|395.8||395.8||395.8||395.8||150
1754554070000|2025-08-07 08:07:50|395.7||395.7||395.7||395.7||0
1754554080000|2025-08-07 08:08:00|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|500
1754554090000|2025-08-07 08:08:10|395.7||395.7||395.7||395.7||0
1754554100000|2025-08-07 08:08:20|395.6|395.6|395.7|395.6|395.7|395.6|395.6|395.6|0
1754554150000|2025-08-07 08:09:10|395.8|395.7|395.8|395.6|395.8|395.7|395.8|395.6|0
1754554160000|2025-08-07 08:09:20||395.7||395.7||395.7||395.7|0
1754554170000|2025-08-07 08:09:30||395.6||395.6||395.6||395.6|0
1754554190000|2025-08-07 08:09:50|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|0
1754554250000|2025-08-07 08:10:50|395.7|395.7|395.7|395.6|395.7|395.7|395.7|395.6|0
1754554260000|2025-08-07 08:11:00|395.8|395.7|396.3|396.1|396.3|396.1|395.8|395.7|2296
1754554280000|2025-08-07 08:11:20|396.6|396.4|396.5|396.3|396.6|396.4|396.5|396.3|1349
1754554310000|2025-08-07 08:11:50|396.6|396.4|396.4|396.2|396.6|396.4|396.4|396.2|21
1754554340000|2025-08-07 08:12:20|396.3|396.1|396.1|396|396.3|396.1|396.1|396|31
1754554350000|2025-08-07 08:12:30|396.2||396.2||396.2||396.2||0
1754554400000|2025-08-07 08:13:20|396.1|395.9|396.2|396.1|396.2|396.1|396|395.8|1009
1754554410000|2025-08-07 08:13:30|396.3||396.3||396.3||396.3||0
1754554420000|2025-08-07 08:13:40|396.4|396.2|396.2|396.1|396.4|396.2|396.2|396.1|0
1754554430000|2025-08-07 08:13:50|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|0
1754554470000|2025-08-07 08:14:30|396|395.8|396|395.8|396|395.8|396|395.8|0
1754554480000|2025-08-07 08:14:40|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|0
1754554490000|2025-08-07 08:14:50|396.2|396|396.2|396|396.2|396|396.2|396|0
1754554510000|2025-08-07 08:15:10|396.1|395.9|396.2|396|396.2|396|396.1|395.9|1500
1754554530000|2025-08-07 08:15:30|396.1|395.9|396.2|396|396.3|396|396.1|395.9|3064
1754554570000|2025-08-07 08:16:10|396.1|395.8|396|395.8|396.1|395.8|396|395.8|114
1754554590000|2025-08-07 08:16:30|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|0
1754554610000|2025-08-07 08:16:50|396.2|396|396.2|396|396.2|396|396.2|396|1025
1754554630000|2025-08-07 08:17:10|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|0
1754554650000|2025-08-07 08:17:30|396.5|396.4|396.4|396.2|396.5|396.4|396.4|396.2|1396
1754554660000|2025-08-07 08:17:40|396.5|396.3|396.5|396.4|396.5|396.4|396.5|396.3|206
1754554670000|2025-08-07 08:17:50|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1754554680000|2025-08-07 08:18:00|396.5||396.5||396.5||396.5||0
1754554710000|2025-08-07 08:18:30|396.4||396.4||396.4||396.4||0
1754554740000|2025-08-07 08:19:00|396.5|396.5|396.8|396.6|396.8|396.6|396.5|396.5|1426
1754554760000|2025-08-07 08:19:20|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|0
1754554800000|2025-08-07 08:20:00|||||||||500
1754554860000|2025-08-07 08:21:00|396.8|396.6|396.7|396.5|396.8|396.6|396.7|396.5|416
1754554940000|2025-08-07 08:22:20|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|612
1754554970000|2025-08-07 08:22:50|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|2521
1754555000000|2025-08-07 08:23:20|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|0
1754555030000|2025-08-07 08:23:50|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|0
1754555040000|2025-08-07 08:24:00|||||||||730
1754555060000|2025-08-07 08:24:20||396.6||396.7||396.7||396.6|0
1754555080000|2025-08-07 08:24:40|397|396.8|397.1|396.8|397.1|396.8|397|396.8|1500
1754555090000|2025-08-07 08:24:50|397||397||397||397||0
1754555110000|2025-08-07 08:25:10|397.1|396.9|397|396.8|397.1|396.9|397|396.8|1017
1754555130000|2025-08-07 08:25:30|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|165
1754555250000|2025-08-07 08:27:30|396.8||396.8||396.8||396.8||0
1754555260000|2025-08-07 08:27:40|396.9||396.9||396.9||396.9||0
1754555320000|2025-08-07 08:28:40||396.8||396.8||396.8||396.8|0
1754555350000|2025-08-07 08:29:10|396.8|396.7|396.8|396.6|396.8|396.7|396.8|396.6|0
1754555400000|2025-08-07 08:30:00|396.7||396.7||396.7||396.7||0
1754555410000|2025-08-07 08:30:10|396.6|396.5|396.6|396.4|396.6|396.5|396.6|396.4|47
1754555430000|2025-08-07 08:30:30|396.7|396.5|396.7|396.6|396.7|396.6|396.7|396.5|4729
1754555480000|2025-08-07 08:31:20|396.8||396.8||396.8||396.8||0
1754555560000|2025-08-07 08:32:40||396.7||396.7||396.7||396.7|0
1754555570000|2025-08-07 08:32:50|396.7|396.6|396.7|396.5|396.7|396.6|396.7|396.5|0
1754555580000|2025-08-07 08:33:00|396.6||396.6||396.6||396.6||0
1754555620000|2025-08-07 08:33:40|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|0
1754555630000|2025-08-07 08:33:50|396.4|396.2|396.3|396.2|396.5|396.3|396.3|396.2|3948
1754555640000|2025-08-07 08:34:00|396.2|396|396.3|396.1|396.3|396.1|396.2|396|264
1754555660000|2025-08-07 08:34:20|396.1|396|396.2|396|396.2|396|396.1|396|533
1754555690000|2025-08-07 08:34:50|396.3|396.1|396.6|396.4|396.6|396.4|396.3|396.1|0
1754555700000|2025-08-07 08:35:00|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|0
1754555710000|2025-08-07 08:35:10|396.6|396.1|396.3|396.1|396.6|396.1|396.3|396.1|0
1754555720000|2025-08-07 08:35:20|396.4|396.2|396.4|396.2|396.4|396.2|396.3|396.1|1027
1754555760000|2025-08-07 08:36:00|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|0
1754555780000|2025-08-07 08:36:20|396.4|396.4|396.5|396.4|396.5|396.4|396.4|396.4|0
1754555790000|2025-08-07 08:36:30|396.6|396.6|396.9|396.8|396.9|396.8|396.6|396.6|0
1754555800000|2025-08-07 08:36:40|397|396.9|397|396.9|397|396.9|397|396.9|984
1754555810000|2025-08-07 08:36:50|397.1|397|397.1|396.9|397.1|397|397|396.9|1098
1754555820000|2025-08-07 08:37:00|396.9|396.8|396.8|396.6|396.9|396.8|396.8|396.6|2432
1754555830000|2025-08-07 08:37:10|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|0
1754555870000|2025-08-07 08:37:50|396.8||396.8||396.8||396.8||0
1754555900000|2025-08-07 08:38:20|396.9||396.9||396.9||396.9||0
1754555930000|2025-08-07 08:38:50|396.8||396.8||396.8||396.8||0
1754555940000|2025-08-07 08:39:00|396.9|396.8|396.6|396.5|396.9|396.8|396.6|396.5|1528
1754555950000|2025-08-07 08:39:10||396.4||396.4||396.4||396.4|0
1754555960000|2025-08-07 08:39:20|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|0
1754555970000|2025-08-07 08:39:30|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|0
1754556000000|2025-08-07 08:40:00|396.5||396.5||396.5||396.5||0
1754556010000|2025-08-07 08:40:10|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1754556020000|2025-08-07 08:40:20||396.2||396.2||396.2||396.2|0
1754556030000|2025-08-07 08:40:30|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|495
1754556040000|2025-08-07 08:40:40|396.6|396.3|396.6|396.4|396.6|396.4|396.6|396.3|1017
1754556060000|2025-08-07 08:41:00|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|0
1754556090000|2025-08-07 08:41:30|396.4|396.2|396.5|396.3|396.5|396.3|396.4|396.2|287
1754556110000|2025-08-07 08:41:50|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|0
1754556170000|2025-08-07 08:42:50|396.7|396.6|396.8|396.6|396.8|396.6|396.7|396.6|0
1754556370000|2025-08-07 08:46:10||396.7||396.6||396.7||396.6|0
1754556380000|2025-08-07 08:46:20|396.7|396.5|396.8|396.6|396.8|396.6|396.7|396.5|0
1754556400000|2025-08-07 08:46:40|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|0
1754556410000|2025-08-07 08:46:50|396.6||396.6||396.6||396.6||25
1754556420000|2025-08-07 08:47:00|396.5|396.4|396.5|396.3|396.5|396.4|396.5|396.3|629
1754556430000|2025-08-07 08:47:10|396.3|396.1|396.3|396.1|396.3|396.1|396.2|396.1|230
1754556480000|2025-08-07 08:48:00|396.2|396|396.2|396|396.2|396|396.2|396|855
1754556510000|2025-08-07 08:48:30|||||||||1800
1754556540000|2025-08-07 08:49:00||396.1||396.1||396.1||396.1|0
1754556560000|2025-08-07 08:49:20||396||396||396||396|0
1754556600000|2025-08-07 08:50:00|396|395.8|396|395.8|396|395.8|396|395.8|28
1754556690000|2025-08-07 08:51:30|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|0
1754556700000|2025-08-07 08:51:40|396.2|396|396.2|396|396.2|396|396.2|396|602
1754556790000|2025-08-07 08:53:10|396|395.8|396|395.8|396|395.8|396|395.8|0
1754556810000|2025-08-07 08:53:30|||||||||384
1754556840000|2025-08-07 08:54:00|396.1|396|396.1|396|396.1|396|396.1|396|79
1754556850000|2025-08-07 08:54:10|396.2||396.2||396.2||396.2||510
1754556870000|2025-08-07 08:54:30|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|0
1754556890000|2025-08-07 08:54:50|396.2|396|396.2|396|396.2|396|396.2|396|599
1754556950000|2025-08-07 08:55:50||396.1||396||396.1||396|334
1754556960000|2025-08-07 08:56:00|396.1|395.8|396|395.8|396.1|395.8|395.9|395.8|1716
1754556970000|2025-08-07 08:56:10|||||||||1036
1754556980000|2025-08-07 08:56:20|395.9||396||396||395.9||0
1754557010000|2025-08-07 08:56:50|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|0
1754557020000|2025-08-07 08:57:00|396|396|396.1|396|396.1|396|396|396|128
1754557050000|2025-08-07 08:57:30||395.9||395.9||395.9||395.9|0
1754557070000|2025-08-07 08:57:50|396||396.1||396.1||396||0
1754557080000|2025-08-07 08:58:00|396||396||396||396||500
1754557100000|2025-08-07 08:58:20|396.1||396.1||396.1||396.1||0
1754557130000|2025-08-07 08:58:50|396|395.8|396|395.8|396|395.8|396|395.8|801
1754557140000|2025-08-07 08:59:00|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|1448
1754557150000|2025-08-07 08:59:10|396|395.8|396|395.8|396|395.8|396|395.8|0
1754557170000|2025-08-07 08:59:30|||||||||500
1754557210000|2025-08-07 09:00:10|396.1|395.9|396.1|395.9|396.1|396|396.1|395.9|0
1754557300000|2025-08-07 09:01:40|396|395.8|396|395.8|396|395.8|396|395.8|27
1754557330000|2025-08-07 09:02:10|||||||||400
1754557470000|2025-08-07 09:04:30||395.9||395.9||395.9||395.9|0
1754557520000|2025-08-07 09:05:20|396.1||396.1||396.1||396.1||0
1754557560000|2025-08-07 09:06:00|396||396||396||396||0
1754557570000|2025-08-07 09:06:10|395.8|395.7|395.7|395.6|395.8|395.7|395.7|395.6|1102
1754557580000|2025-08-07 09:06:20|395.8||395.8||395.8||395.7||0
1754557590000|2025-08-07 09:06:30|395.7||395.7||395.8||395.7||0
1754557600000|2025-08-07 09:06:40|395.8||395.7||395.8||395.7||0
1754557620000|2025-08-07 09:07:00|395.8|395.7|395.8|395.6|395.8|395.7|395.8|395.6|1400
1754557680000|2025-08-07 09:08:00|395.7||395.7||395.7||395.7||0
1754557690000|2025-08-07 09:08:10|395.8||395.8||395.8||395.8||0
1754557700000|2025-08-07 09:08:20||395.7||395.7||395.7||395.7|0
1754557710000|2025-08-07 09:08:30||395.6||395.6||395.6||395.6|0
1754557770000|2025-08-07 09:09:30|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|1400
1754557780000|2025-08-07 09:09:40|396|395.8|396|395.8|396|395.8|396|395.8|0
1754557800000|2025-08-07 09:10:00|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|150
1754557810000|2025-08-07 09:10:10|395.8|395.6|395.9|395.7|395.9|395.7|395.8|395.6|26
1754557830000|2025-08-07 09:10:30|396|395.8|396|395.8|396|395.8|396|395.8|0
1754557900000|2025-08-07 09:11:40||395.9||395.8||395.9||395.8|1400
1754557960000|2025-08-07 09:12:40|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|700
1754557970000|2025-08-07 09:12:50|395.9|395.7|396|395.8|396|395.8|395.9|395.7|998
1754557980000|2025-08-07 09:13:00||395.9||395.8||395.9||395.8|0
1754558000000|2025-08-07 09:13:20||395.9||395.9||395.9||395.9|87
1754558010000|2025-08-07 09:13:30|396.1|396|396.1|396|396.1|396|396.1|395.9|1400
1754558040000|2025-08-07 09:14:00|396.2||396.2||396.2||396.2||0
1754558050000|2025-08-07 09:14:10|396.1|395.9|396.1|395.9|396.1|395.9|396|395.9|855
1754558220000|2025-08-07 09:17:00|396||396||396||396||0
1754558230000|2025-08-07 09:17:10|396.2|396|396.2|396|396.2|396|396.2|396|981
1754558270000|2025-08-07 09:17:50|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|479
1754558280000|2025-08-07 09:18:00|396|396|396|395.9|396|396|396|395.9|0
1754558290000|2025-08-07 09:18:10|396.1|396|396.1|396|396.1|396|396.1|396|0
1754558310000|2025-08-07 09:18:30|396.2||396.2||396.2||396.2||0
1754558430000|2025-08-07 09:20:30|396.1||396.1||396.1||396.1||0
1754558460000|2025-08-07 09:21:00||395.9||395.9||395.9||395.9|371
1754558490000|2025-08-07 09:21:30|396||396.1||396.1||396||564
1754558520000|2025-08-07 09:22:00||396||395.9||396||395.9|0
1754558640000|2025-08-07 09:24:00|395.9|395.8|395.8|395.7|395.9|395.8|395.8|395.7|0
1754558680000|2025-08-07 09:24:40|396|395.8|396|395.8|396|395.8|396|395.8|1020
1754558720000|2025-08-07 09:25:20||395.9||395.9||395.9||395.9|0
1754558730000|2025-08-07 09:25:30||395.8||395.8||395.8||395.8|0
1754558840000|2025-08-07 09:27:20|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|0
1754558890000|2025-08-07 09:28:10|395.8||395.8||395.8||395.8||0
1754558900000|2025-08-07 09:28:20||395.6||395.6||395.6||395.6|968
1754558910000|2025-08-07 09:28:30|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|0
1754558990000|2025-08-07 09:29:50|396|395.9|396|395.9|396|395.9|396|395.9|995
1754559020000|2025-08-07 09:30:20|396.1|396|396.1|396|396.1|396|396.1|396|3000
1754559030000|2025-08-07 09:30:30|396|395.9|396|395.9|396|395.9|396|395.9|947
1754559040000|2025-08-07 09:30:40|396.1||396.1||396.1||396.1||0
1754559060000|2025-08-07 09:31:00|395.9|395.8|395.8|395.7|395.9|395.8|395.8|395.7|504
1754559090000|2025-08-07 09:31:30||395.6||395.6||395.6||395.6|0
1754559110000|2025-08-07 09:31:50|396|395.8|396|395.8|396|395.8|396|395.8|155
1754559130000|2025-08-07 09:32:10|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|1750
1754559180000|2025-08-07 09:33:00|396|395.8|396|395.8|396|395.8|396|395.8|982
1754559210000|2025-08-07 09:33:30|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|884
1754559240000|2025-08-07 09:34:00||395.8||395.7||395.8||395.7|411
1754559270000|2025-08-07 09:34:30|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|150
1754559280000|2025-08-07 09:34:40|395.8||395.8||395.8||395.8||0
1754559310000|2025-08-07 09:35:10||395.7||395.7||395.7||395.7|0
1754559330000|2025-08-07 09:35:30|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|1571
1754559390000|2025-08-07 09:36:30||395.7||395.7||395.7||395.7|19
1754559440000|2025-08-07 09:37:20|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|3
1754559520000|2025-08-07 09:38:40|395.7||395.7||395.7||395.7||0
1754559620000|2025-08-07 09:40:20|395.6|395.5|395.5|395.4|395.6|395.5|395.5|395.4|2532
1754559630000|2025-08-07 09:40:30|395.6|395.5|395.6|395.4|395.6|395.5|395.6|395.4|0
1754559730000|2025-08-07 09:42:10|395.5|395.3|395.5|395.3|395.5|395.3|395.4|395.3|3120
1754559750000|2025-08-07 09:42:30||395.4||395.4||395.4||395.4|0
1754559790000|2025-08-07 09:43:10||395.3||395.3||395.3||395.3|1750
1754559820000|2025-08-07 09:43:40|395.4||395.4||395.4||395.4||0
1754559830000|2025-08-07 09:43:50|395.5||395.5||395.5||395.5||407
1754559890000|2025-08-07 09:44:50|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|150
1754559910000|2025-08-07 09:45:10|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|0
1754559940000|2025-08-07 09:45:40|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|0
1754559960000|2025-08-07 09:46:00|395.5|395.3|395.5|395.4|395.5|395.4|395.5|395.3|0
1754559970000|2025-08-07 09:46:10|395.6||395.6||395.6||395.6||2609
1754560080000|2025-08-07 09:48:00||395.5||395.5||395.5||395.5|0
1754560100000|2025-08-07 09:48:20|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1754560130000|2025-08-07 09:48:50|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|122
1754560140000|2025-08-07 09:49:00||395.4||395.4||395.4||395.4|0
1754560180000|2025-08-07 09:49:40|395.5||395.5||395.5||395.5||0
1754560190000|2025-08-07 09:49:50|395.6||395.6||395.6||395.6||0
1754560200000|2025-08-07 09:50:00|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|109
1754560210000|2025-08-07 09:50:10|395.2|395.3|395.2|395|395.2|395.3|395.2|395|150
1754560220000|2025-08-07 09:50:20|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|1464
1754560240000|2025-08-07 09:50:40|395.2||395.2||395.2||395.2||1153
1754560280000|2025-08-07 09:51:20||395||395.1||395.1||395|2789
1754560300000|2025-08-07 09:51:40||395||395||395||395|0
1754560320000|2025-08-07 09:52:00||395.1||395||395.1||395|0
1754560340000|2025-08-07 09:52:20|395.1||395.1||395.1||395.1||0
1754560360000|2025-08-07 09:52:40|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|227
1754560410000|2025-08-07 09:53:30||395||395||395||395|0
1754560420000|2025-08-07 09:53:40||395.1||395.1||395.1||395.1|0
1754560500000|2025-08-07 09:55:00||395||395||395||395|0
1754560530000|2025-08-07 09:55:30||395.1||395.1||395.1||395.1|0
1754560560000|2025-08-07 09:56:00|395.1|395|395|394.9|395.1|395|395|394.9|150
1754560570000|2025-08-07 09:56:10|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|28
1754560590000|2025-08-07 09:56:30|395||395||395||395||74
1754560620000|2025-08-07 09:57:00|394.9|394.7|394.8|394.7|394.9|394.7|394.8|394.7|0
1754560650000|2025-08-07 09:57:30|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|1274
1754560660000|2025-08-07 09:57:40|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|1236
1754560690000|2025-08-07 09:58:10|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|1291
1754560710000|2025-08-07 09:58:30|||||||||1087
1754560730000|2025-08-07 09:58:50|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|0
1754560740000|2025-08-07 09:59:00||394.3||394.3||394.3||394.3|0
1754560780000|2025-08-07 09:59:40|394.6|394.5|394.8|394.6|394.8|394.6|394.6|394.5|2157
1754560800000|2025-08-07 10:00:00|394.7|394.5|394.7|394.6|394.7|394.6|394.7|394.5|2115
1754560820000|2025-08-07 10:00:20|394.6|394.5|394.6|394.4|394.6|394.5|394.6|394.4|97
1754560890000|2025-08-07 10:01:30||394.5||394.5||394.5||394.5|0
1754560930000|2025-08-07 10:02:10|394.7||394.7||394.7||394.7||2188
1754560940000|2025-08-07 10:02:20|394.6|394.6|394.6|394.5|394.6|394.6|394.6|394.5|300
1754560950000|2025-08-07 10:02:30|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|0
1754560960000|2025-08-07 10:02:40|394.6|394.5|394.7|394.6|394.7|394.6|394.6|394.5|0
1754560970000|2025-08-07 10:02:50|||||||||1530
1754560980000|2025-08-07 10:03:00|394.8||394.8||394.8||394.8||0
1754561010000|2025-08-07 10:03:30|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|0
1754561040000|2025-08-07 10:04:00|394.8||394.8||394.8||394.8||1727
1754561100000|2025-08-07 10:05:00|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|35
1754561110000|2025-08-07 10:05:10|395|394.9|395|394.9|395|394.9|395|394.9|0
1754561140000|2025-08-07 10:05:40|||||||||300
1754561160000|2025-08-07 10:06:00|395.1||395.1||395.1||395.1||0
1754561170000|2025-08-07 10:06:10|395.2|395|395.2|395|395.2|395|395.2|395|0
1754561200000|2025-08-07 10:06:40|395|394.9|394.9|394.8|395|394.9|394.9|394.8|1368
1754561210000|2025-08-07 10:06:50|395|394.9|395|394.8|395.1|394.9|395|394.8|1636
1754561230000|2025-08-07 10:07:10||394.9||394.9||394.9||394.9|0
1754561240000|2025-08-07 10:07:20|395.1||395.1||395.1||395.1||0
1754561320000|2025-08-07 10:08:40|395||395||395||395||0
1754561360000|2025-08-07 10:09:20||394.8||394.8||394.8||394.8|0
1754561400000|2025-08-07 10:10:00||394.9||394.9||394.9||394.9|0
1754561420000|2025-08-07 10:10:20||394.8||394.8||394.8||394.8|68
1754561440000|2025-08-07 10:10:40|394.9||394.9||394.9||394.9||72
1754561450000|2025-08-07 10:10:50|395||395||395||395||0
1754561480000|2025-08-07 10:11:20|394.9||395||395||394.9||0
1754561530000|2025-08-07 10:12:10|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|0
1754561550000|2025-08-07 10:12:30||394.8||394.8||394.8||394.8|0
1754561560000|2025-08-07 10:12:40||394.7||394.7||394.7||394.7|0
1754561570000|2025-08-07 10:12:50|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|0
1754561580000|2025-08-07 10:13:00|394.7||394.7||394.7||394.7||0
1754561590000|2025-08-07 10:13:10|||||||||744
1754561620000|2025-08-07 10:13:40|394.8||394.8||394.8||394.8||0
1754561720000|2025-08-07 10:15:20|394.7|394.5|394.6|394.5|394.7|394.5|394.6|394.5|0
1754561750000|2025-08-07 10:15:50||394.4||394.4||394.4||394.4|419
1754561780000|2025-08-07 10:16:20||394.5||394.4||394.5||394.4|933
1754561830000|2025-08-07 10:17:10||394.5||394.5||394.5||394.5|0
1754561840000|2025-08-07 10:17:20|394.7|394.6|394.8|394.6|394.8|394.6|394.7|394.6|1389
1754561890000|2025-08-07 10:18:10||394.7||394.7||394.7||394.7|0
1754561940000|2025-08-07 10:19:00|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|0
1754561970000|2025-08-07 10:19:30|394.8||394.8||394.8||394.8||0
1754562000000|2025-08-07 10:20:00||394.7||394.7||394.7||394.7|28
1754562040000|2025-08-07 10:20:40|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1754562120000|2025-08-07 10:22:00|394.8|394.7|394.7|394.6|394.8|394.7|394.7|394.6|717
1754562130000|2025-08-07 10:22:10|394.6|394.5|394.7|394.5|394.7|394.5|394.6|394.5|2016
1754562180000|2025-08-07 10:23:00|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|0
1754562380000|2025-08-07 10:26:20|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|744
1754562430000|2025-08-07 10:27:10|394.5|394.3|394.5|394.3|394.5|394.3|394.4|394.3|1500
1754562550000|2025-08-07 10:29:10|394.4||394.4||394.4||394.4||0
1754562610000|2025-08-07 10:30:10|394.3|394.1|394.4|394.2|394.4|394.2|394.2|394.1|1984
1754562620000|2025-08-07 10:30:20|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|40
1754562630000|2025-08-07 10:30:30|394.2|394|394.2|394|394.2|394|394.2|394|2738
1754562640000|2025-08-07 10:30:40|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|0
1754562650000|2025-08-07 10:30:50||394.1||394.1||394.1||394.1|2738
1754562660000|2025-08-07 10:31:00||394.2||394.2||394.2||394.2|0
1754562670000|2025-08-07 10:31:10||394.1||394.1||394.1||394.1|130
1754562710000|2025-08-07 10:31:50|394.2|394|394.1|394|394.2|394|394.1|394|1017
1754562720000|2025-08-07 10:32:00|394|393.9|394|393.9|394|393.9|394|393.9|137
1754562730000|2025-08-07 10:32:10|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|50
1754562740000|2025-08-07 10:32:20|||||||||4000
1754562770000|2025-08-07 10:32:50|394|393.9|394|393.9|394|393.9|394|393.9|0
1754562830000|2025-08-07 10:33:50|394.1|394|394.1|394|394.1|394|394.1|394|0
1754562860000|2025-08-07 10:34:20|||||||||40
1754562920000|2025-08-07 10:35:20|394.2|394.1|394.1|394|394.2|394.1|394.1|394|0
1754562970000|2025-08-07 10:36:10|394|393.9|394|393.9|394|393.9|394|393.9|24
1754562980000|2025-08-07 10:36:20|394.1||394.1||394.1||394.1||0
1754563000000|2025-08-07 10:36:40|394||394||394||394||0
1754563010000|2025-08-07 10:36:50|394.1||394||394.1||394||1211
1754563030000|2025-08-07 10:37:10|394.1||394.1||394.1||394.1||0
1754563050000|2025-08-07 10:37:30|394||394||394||394||0
1754563060000|2025-08-07 10:37:40|394.1||394.1||394.1||394.1||0
1754563090000|2025-08-07 10:38:10|394||394||394||394||0
1754563100000|2025-08-07 10:38:20|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|0
1754563110000|2025-08-07 10:38:30|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|1940
1754563120000|2025-08-07 10:38:40|393.7|393.5|393.6|393.4|393.7|393.5|393.6|393.4|210
1754563130000|2025-08-07 10:38:50|||||||||2053
1754563190000|2025-08-07 10:39:50|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|0
1754563220000|2025-08-07 10:40:20|393.6||393.7||393.7||393.6||0
1754563250000|2025-08-07 10:40:50|||||||||1000
1754563260000|2025-08-07 10:41:00|393.8|393.6|394|393.8|394|393.8|393.8|393.6|1017
1754563280000|2025-08-07 10:41:20|394.1|393.9|394.1|394|394.1|394|394.1|393.9|0
1754563330000|2025-08-07 10:42:10|393.9|393.8|394|393.8|394|393.8|393.9|393.8|807
1754563350000|2025-08-07 10:42:30|393.8|393.7|393.8|393.6|393.8|393.7|393.8|393.6|169
1754563380000|2025-08-07 10:43:00||393.7||393.7||393.7||393.7|0
1754563390000|2025-08-07 10:43:10|394|393.8|394|393.8|394|393.8|394|393.8|0
1754563440000|2025-08-07 10:44:00||393.9||393.8||393.9||393.8|2053
1754563450000|2025-08-07 10:44:10||393.9||393.9||393.9||393.9|0
1754563460000|2025-08-07 10:44:20||393.8||393.8||393.8||393.8|0
1754563470000|2025-08-07 10:44:30|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|0
1754563480000|2025-08-07 10:44:40|394||394||394||394||0
1754563520000|2025-08-07 10:45:20|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|27
1754563570000|2025-08-07 10:46:10||393.7||393.7||393.7||393.7|0
1754563580000|2025-08-07 10:46:20|393.8||393.8||393.8||393.8||0
1754563590000|2025-08-07 10:46:30|393.9|393.8|393.8|393.7|393.9|393.8|393.8|393.7|2053
1754563620000|2025-08-07 10:47:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1754563630000|2025-08-07 10:47:10|393.8|393.7|393.8|393.6|393.8|393.7|393.8|393.6|0
1754563700000|2025-08-07 10:48:20|||||||||100
1754563710000|2025-08-07 10:48:30||393.7||393.7||393.7||393.7|0
1754563740000|2025-08-07 10:49:00||393.6||393.6||393.6||393.6|22
1754563860000|2025-08-07 10:51:00|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|1402
1754563940000|2025-08-07 10:52:20||393.8||393.7||393.8||393.7|22
1754563950000|2025-08-07 10:52:30||393.8||393.8||393.8||393.8|0
1754564240000|2025-08-07 10:57:20|394||394||394||394||114
1754564250000|2025-08-07 10:57:30|393.9||393.9||393.9||393.9||2031
1754564280000|2025-08-07 10:58:00|394||394||394||394||0
1754564350000|2025-08-07 10:59:10|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|560
1754564400000|2025-08-07 11:00:00||393.8||393.7||393.8||393.7|0
1754564430000|2025-08-07 11:00:30|||||||||8698
1754564440000|2025-08-07 11:00:40|||||||||1015
1754564490000|2025-08-07 11:01:30|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|184
1754564550000|2025-08-07 11:02:30|393.7||393.7||393.7||393.7||0
1754564560000|2025-08-07 11:02:40|393.6|393.5|393.7|393.6|393.7|393.6|393.6|393.5|570
1754564580000|2025-08-07 11:03:00|||||||||1000
1754564620000|2025-08-07 11:03:40|393.5|393.4|393.6|393.4|393.6|393.4|393.5|393.4|119
1754564630000|2025-08-07 11:03:50|393.5|393.3|393.4|393.3|393.5|393.3|393.4|393.3|600
1754564640000|2025-08-07 11:04:00||393.2||393.2||393.2||393.2|0
1754564650000|2025-08-07 11:04:10|393.2|393.1|393.2|393|393.2|393.1|393.1|393|2570
1754564660000|2025-08-07 11:04:20|393.1|392.8|392.9|392.7|393.1|392.8|392.9|392.7|1053
1754564670000|2025-08-07 11:04:30|393.1|393|393.1|392.9|393.1|393|393.1|392.9|96
1754564690000|2025-08-07 11:04:50|393.2|393|393.3|393.1|393.3|393.1|393.2|393|3642
1754564700000|2025-08-07 11:05:00|393.4|393.2|393.2|393.1|393.4|393.2|393.2|393.1|0
1754564710000|2025-08-07 11:05:10|393.1|393|393|392.9|393.1|393|393|392.9|3955
1754564720000|2025-08-07 11:05:20|||||||||3850
1754564760000|2025-08-07 11:06:00|392.8|392.7|392.9|392.7|392.9|392.7|392.8|392.7|176
1754564770000|2025-08-07 11:06:10|||||||||1700
1754564780000|2025-08-07 11:06:20|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|839
1754564790000|2025-08-07 11:06:30|392.8||392.8||392.8||392.8||0
1754564820000|2025-08-07 11:07:00|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|419
1754564860000|2025-08-07 11:07:40|392.5|392.4|392.5|392.3|392.6|392.4|392.5|392.3|3593
1754564910000|2025-08-07 11:08:30|392.2|392|392.3|392.1|392.3|392.1|392.2|392|2500
1754564920000|2025-08-07 11:08:40|392.4|392.2|392.3|392.2|392.4|392.2|392.3|392.2|0
1754564930000|2025-08-07 11:08:50|392.4||392.4||392.4||392.4||0
1754564940000|2025-08-07 11:09:00|392.3||392.4||392.4||392.3||1923
1754564980000|2025-08-07 11:09:40|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|0
1754564990000|2025-08-07 11:09:50|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|151
1754565050000|2025-08-07 11:10:50|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|49
1754565060000|2025-08-07 11:11:00|392.6|392.4|392.6|392.5|392.6|392.5|392.6|392.4|2023
1754565070000|2025-08-07 11:11:10|||||||||75
1754565150000|2025-08-07 11:12:30|392.5|392.4|392.6|392.4|392.6|392.4|392.5|392.4|474
1754565190000|2025-08-07 11:13:10|392.5||392.5||392.5||392.5||0
1754565200000|2025-08-07 11:13:20|392.6||392.6||392.6||392.6||726
1754565250000|2025-08-07 11:14:10|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|1733
1754565310000|2025-08-07 11:15:10|392.7||392.7||392.7||392.7||0
1754565330000|2025-08-07 11:15:30||392.5||392.5||392.5||392.5|31
1754565350000|2025-08-07 11:15:50|392.6||392.6||392.6||392.6||0
1754565390000|2025-08-07 11:16:30|392.7||392.7||392.7||392.7||1471
1754565420000|2025-08-07 11:17:00|392.6||392.7||392.7||392.6||1280
1754565440000|2025-08-07 11:17:20||392.6||392.6||392.6||392.6|0
1754565460000|2025-08-07 11:17:40|392.8||392.8||392.8||392.8||1196
1754565530000|2025-08-07 11:18:50|393|392.8|393|392.8|393|392.8|393|392.8|960
1754565650000|2025-08-07 11:20:50|392.7|392.6|392.8|392.6|392.8|392.6|392.7|392.6|0
1754565660000|2025-08-07 11:21:00|392.9|392.8|392.9|392.7|392.9|392.8|392.9|392.7|931
1754565670000|2025-08-07 11:21:10|393|392.8|393|392.8|393|392.8|393|392.8|0
1754565690000|2025-08-07 11:21:30|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1085
1754565710000|2025-08-07 11:21:50|392.9||392.9||392.9||392.9||0
1754565720000|2025-08-07 11:22:00|393|392.8|392.9|392.7|393|392.8|392.9|392.7|0
1754565750000|2025-08-07 11:22:30||392.8||392.8||392.8||392.8|0
1754565760000|2025-08-07 11:22:40|393||393||393||393||0
1754565790000|2025-08-07 11:23:10|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|0
1754565840000|2025-08-07 11:24:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|594
1754565850000|2025-08-07 11:24:10|393||393||393||393||0
1754565860000|2025-08-07 11:24:20|392.9||392.9||392.9||392.9||0
1754565910000|2025-08-07 11:25:10|393||393||393||393||0
1754565950000|2025-08-07 11:25:50||392.9||392.9||392.9||392.9|0
1754565980000|2025-08-07 11:26:20|393.1|393|393.1|393|393.1|393|393.1|393|150
1754565990000|2025-08-07 11:26:30|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1754566020000|2025-08-07 11:27:00|393.1|393|393.1|393|393.1|393|393.1|393|907
1754566040000|2025-08-07 11:27:20|393.2||393.2||393.2||393.2||0
1754566110000|2025-08-07 11:28:30|393.1||393.1||393.1||393.1||0
1754566160000|2025-08-07 11:29:20|393|392.9|393|392.9|393|392.9|393|392.9|0
1754566170000|2025-08-07 11:29:30|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|141
1754566210000|2025-08-07 11:30:10|393||393||393||393||2040
1754566220000|2025-08-07 11:30:20|393.2|393|393.2|393|393.2|393|393.2|393|0
1754566260000|2025-08-07 11:31:00|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|1866
1754566270000|2025-08-07 11:31:10|393.4||393.4||393.4||393.4||2406
1754566280000|2025-08-07 11:31:20||393.3||393.3||393.3||393.3|852
1754566320000|2025-08-07 11:32:00||393.2||393.2||393.2||393.2|873
1754566330000|2025-08-07 11:32:10||393.3||393.3||393.3||393.3|0
1754566340000|2025-08-07 11:32:20||393.2||393.2||393.2||393.2|0
1754566350000|2025-08-07 11:32:30|393.3|393.1|393.2|393|393.3|393.1|393.2|393|2731
1754566370000|2025-08-07 11:32:50|393.1||393.1||393.1||393.1||0
1754566380000|2025-08-07 11:33:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|150
1754566410000|2025-08-07 11:33:30|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1754566450000|2025-08-07 11:34:10|||||||||1051
1754566480000|2025-08-07 11:34:40|393.6|393.4|393.6|393.5|393.6|393.5|393.6|393.4|0
1754566490000|2025-08-07 11:34:50||393.4||393.4||393.4||393.4|825
1754566510000|2025-08-07 11:35:10|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|2406
1754566530000|2025-08-07 11:35:30||393.4||393.4||393.4||393.4|0
1754566550000|2025-08-07 11:35:50|393.6|393.5|393.7|393.5|393.7|393.5|393.6|393.5|2045
1754566560000|2025-08-07 11:36:00||393.6||393.6||393.6||393.6|0
1754566620000|2025-08-07 11:37:00|393.6|393.5|393.7|393.5|393.7|393.5|393.6|393.5|99
1754566680000|2025-08-07 11:38:00|393.6||393.6||393.6||393.6||0
1754566700000|2025-08-07 11:38:20|393.7||393.7||393.7||393.7||150
1754566710000|2025-08-07 11:38:30|393.6|393.4|393.5|393.4|393.6|393.4|393.5|393.4|658
1754566720000|2025-08-07 11:38:40|393.6||393.6||393.6||393.6||0
1754566740000|2025-08-07 11:39:00||393.5||393.5||393.5||393.5|0
1754566770000|2025-08-07 11:39:30|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|1803
1754566780000|2025-08-07 11:39:40|393.8|393.5|393.8|393.6|393.8|393.6|393.8|393.5|0
1754566790000|2025-08-07 11:39:50|||||||||1038
1754566850000|2025-08-07 11:40:50||393.7||393.7||393.7||393.7|0
1754566860000|2025-08-07 11:41:00|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|13500
1754566870000|2025-08-07 11:41:10|394|393.9|394.2|394|394.2|394|394|393.9|34
1754566910000|2025-08-07 11:41:50|394.1||394.1||394.1||394.1||0
1754566930000|2025-08-07 11:42:10|394.2||394.2||394.2||394.2||0
1754566950000|2025-08-07 11:42:30||394.1||394.1||394.1||394.1|0
1754566970000|2025-08-07 11:42:50||394||394||394||394|2969
1754567020000|2025-08-07 11:43:40|394.1|393.9|394|393.9|394.1|393.9|394|393.9|694
1754567030000|2025-08-07 11:43:50|394.1||394.1||394.1||394.1||0
1754567040000|2025-08-07 11:44:00|394||394.1||394.1||394||0
1754567060000|2025-08-07 11:44:20|394||394||394||394||0
1754567090000|2025-08-07 11:44:50|394.1||394.1||394.1||394||0
1754567130000|2025-08-07 11:45:30|394|393.8|393.9|393.7|394|393.8|393.8|393.7|119
1754567170000|2025-08-07 11:46:10|394|393.8|394|393.8|394|393.8|394|393.8|0
1754567180000|2025-08-07 11:46:20|394.1|393.9|394.1|394|394.1|394|394.1|393.9|996
1754567210000|2025-08-07 11:46:50|394.2||394.2||394.2||394.2||0
1754567220000|2025-08-07 11:47:00|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|0
1754567250000|2025-08-07 11:47:30||394.2||394.2||394.2||394.2|0
1754567260000|2025-08-07 11:47:40|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1754567280000|2025-08-07 11:48:00|394.5||394.5||394.5||394.5||0
1754567290000|2025-08-07 11:48:10|394.3|394.2|394.3|394.1|394.3|394.2|394.3|394.1|1021
1754567410000|2025-08-07 11:50:10||394.2||394.2||394.2||394.2|0
1754567440000|2025-08-07 11:50:40|394.4||394.4||394.4||394.4||0
1754567450000|2025-08-07 11:50:50|394.3|394.1|394.2|394.1|394.4|394.1|394.2|394.1|2537
1754567470000|2025-08-07 11:51:10|394|393.9|394.1|394|394.1|394|394|393.9|3193
1754567490000|2025-08-07 11:51:30|394.2||394.2||394.2||394.2||1815
1754567500000|2025-08-07 11:51:40|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|0
1754567600000|2025-08-07 11:53:20|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|2256
1754567640000|2025-08-07 11:54:00||394.3||394.3||394.3||394.3|0
1754567670000|2025-08-07 11:54:30||394.2||394.2||394.2||394.2|468
1754567750000|2025-08-07 11:55:50|394.3||394.3||394.3||394.3||472
1754567770000|2025-08-07 11:56:10|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|7990
1754567810000|2025-08-07 11:56:50|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|2256
1754567880000|2025-08-07 11:58:00|394.4|394.3|394.5|394.3|394.5|394.3|394.4|394.3|743
1754567930000|2025-08-07 11:58:50|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|0
1754567990000|2025-08-07 11:59:50|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|0
1754568140000|2025-08-07 12:02:20|394.4|394.4|394.5|394.4|394.5|394.4|394.4|394.4|1460
1754568160000|2025-08-07 12:02:40|||||||||1085
1754568170000|2025-08-07 12:02:50|394.4|394.3|394.5|394.3|394.5|394.3|394.4|394.3|0
1754568210000|2025-08-07 12:03:30||394.4||394.3||394.4||394.3|1543
1754568240000|2025-08-07 12:04:00|394.4||394.4||394.4||394.4||0
1754568370000|2025-08-07 12:06:10|||||||||25
1754568380000|2025-08-07 12:06:20|394.5||394.5||394.5||394.5||0
1754568470000|2025-08-07 12:07:50|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|0
1754568550000|2025-08-07 12:09:10|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|25
1754568580000|2025-08-07 12:09:40|394.6||394.6||394.6||394.6||0
1754568670000|2025-08-07 12:11:10|394.5||394.5||394.5||394.5||0
1754568680000|2025-08-07 12:11:20|394.6||394.6||394.6||394.6||1236
1754568690000|2025-08-07 12:11:30||394.5||394.5||394.5||394.5|0
1754568700000|2025-08-07 12:11:40|||||||||2228
1754568840000|2025-08-07 12:14:00|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|27
1754568950000|2025-08-07 12:15:50|394.3|394.2|394.3|394.1|394.3|394.2|394.3|394.1|0
1754568980000|2025-08-07 12:16:20|394.4|394.2|394.4|394.3|394.4|394.3|394.4|394.2|9155
1754568990000|2025-08-07 12:16:30|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|0
1754569000000|2025-08-07 12:16:40||394.3||394.3||394.3||394.3|0
1754569010000|2025-08-07 12:16:50||394.4||394.4||394.4||394.4|0
1754569020000|2025-08-07 12:17:00|||||||||1500
1754569030000|2025-08-07 12:17:10||394.3||394.3||394.3||394.3|0
1754569040000|2025-08-07 12:17:20||394.4||394.4||394.4||394.4|0
1754569080000|2025-08-07 12:18:00|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|0
1754569110000|2025-08-07 12:18:30|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|150
1754569120000|2025-08-07 12:18:40|394.6||394.6||394.6||394.6||0
1754569150000|2025-08-07 12:19:10|394.5||394.5||394.5||394.5||0
1754569190000|2025-08-07 12:19:50|394.3|394.2|394.4|394.2|394.4|394.2|394.3|394.2|0
1754569230000|2025-08-07 12:20:30|394.2|394.1|394.3|394.1|394.3|394.1|394.2|394.1|0
1754569240000|2025-08-07 12:20:40|394.2|394|394.2|394|394.2|394|394.2|394|0
1754569250000|2025-08-07 12:20:50|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|0
1754569270000|2025-08-07 12:21:10|394.2|394|394.1|394|394.2|394|394.1|394|0
1754569280000|2025-08-07 12:21:20|394|393.9|394|393.8|394|393.9|394|393.8|0
1754569360000|2025-08-07 12:22:40||393.9||393.8||393.9||393.8|0
1754569380000|2025-08-07 12:23:00|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|150
1754569400000|2025-08-07 12:23:20|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|1128
1754569410000|2025-08-07 12:23:30|393.6|393.5|393.8|393.6|393.8|393.6|393.6|393.5|1777
1754569430000|2025-08-07 12:23:50|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|0
1754569440000|2025-08-07 12:24:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|1195
1754569450000|2025-08-07 12:24:10|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1754569460000|2025-08-07 12:24:20||393.4||393.5||393.5||393.4|0
1754569470000|2025-08-07 12:24:30|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|100
1754569480000|2025-08-07 12:24:40|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|75
1754569540000|2025-08-07 12:25:40||393.6||393.6||393.6||393.6|1520
1754569610000|2025-08-07 12:26:50||393.7||393.7||393.7||393.7|0
1754569680000|2025-08-07 12:28:00|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|1740
1754569710000|2025-08-07 12:28:30|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|4751
1754569730000|2025-08-07 12:28:50|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|0
1754569740000|2025-08-07 12:29:00|393.9|393.7|393.8|393.6|393.9|393.7|393.8|393.6|0
1754569760000|2025-08-07 12:29:20|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|0
1754569770000|2025-08-07 12:29:30|393.8|393.6|393.9|393.7|393.9|393.7|393.8|393.6|0
1754569790000|2025-08-07 12:29:50|393.8|393.6|393.9|393.7|393.9|393.7|393.8|393.6|0
1754569800000|2025-08-07 12:30:00|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|0
1754569820000|2025-08-07 12:30:20|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|3500
1754569830000|2025-08-07 12:30:30|394|393.6|393.9|393.6|394|393.7|393.9|393.6|0
1754569840000|2025-08-07 12:30:40|394|393.7|394|393.7|394|393.7|394|393.7|0
1754569850000|2025-08-07 12:30:50|393.9|393.6|393.9|393.6|393.9|393.6|393.9|393.6|0
1754569860000|2025-08-07 12:31:00|394|393.7|394|393.7|394|393.7|394|393.7|0
1754569870000|2025-08-07 12:31:10|393.9|393.6|393.9|393.6|393.9|393.6|393.9|393.6|0
1754569880000|2025-08-07 12:31:20|394|393.7|394|393.7|394|393.7|394|393.7|0
1754569900000|2025-08-07 12:31:40|393.9|393.6|393.9|393.6|393.9|393.6|393.9|393.6|0
1754569910000|2025-08-07 12:31:50|394|393.7|394|393.7|394|393.7|394|393.7|0
1754569920000|2025-08-07 12:32:00|393.9|393.6|393.9|393.6|393.9|393.6|393.9|393.6|0
1754569940000|2025-08-07 12:32:20|394|393.7|394|393.7|394|393.7|394|393.7|0
1754569950000|2025-08-07 12:32:30|393.9|393.6|394|393.8|394.1|393.9|393.9|393.6|150
1754569960000|2025-08-07 12:32:40|||||||||3500
1754569970000|2025-08-07 12:32:50|394.1|393.9|394.1|393.9|394.1|393.9|394|393.8|0
1754569980000|2025-08-07 12:33:00|394.2|393.8|394.2|393.9|394.2|393.9|394.1|393.8|0
1754569990000|2025-08-07 12:33:10|394.1|393.8|394.1|393.9|394.1|393.9|394|393.8|0
1754570000000|2025-08-07 12:33:20|394|393.8|394|393.8|394.1|393.9|394|393.8|1599
1754570010000|2025-08-07 12:33:30|394.1|393.9|394|393.8|394.1|393.9|394|393.8|357
1754570020000|2025-08-07 12:33:40|394.1|393.9|394.1|393.8|394.2|393.9|394.1|393.8|0
1754570030000|2025-08-07 12:33:50|394.2|394|394.1|393.9|394.2|394|394.1|393.9|0
1754570040000|2025-08-07 12:34:00|||||||||1899
1754570050000|2025-08-07 12:34:10|394.2|394|394.1|393.9|394.2|394|394.1|393.9|0
1754570060000|2025-08-07 12:34:20|394.2|394|394.2|394|394.2|394|394.1|393.9|0
1754570070000|2025-08-07 12:34:30|394.1|393.9|394.2|394|394.2|394|394.1|393.9|0
1754570080000|2025-08-07 12:34:40|394.1|393.9|394.2|394|394.2|394|394.1|393.9|0
1754570090000|2025-08-07 12:34:50|394.1|393.9|394.2|394|394.2|394|394.1|393.9|0
1754570100000|2025-08-07 12:35:00|394.1|393.9|394.2|394|394.2|394|394.1|393.9|0
1754570110000|2025-08-07 12:35:10|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|0
1754570120000|2025-08-07 12:35:20|394.2|394|394.2|394|394.2|394|394.1|393.9|0
1754570130000|2025-08-07 12:35:30|394.1|393.9|394.2|394|394.2|394|394.1|393.9|0
1754570140000|2025-08-07 12:35:40|394.1|393.9|394.1|393.9|394.2|394|394.1|393.9|0
1754570150000|2025-08-07 12:35:50|394.2|394|394.3|394|394.3|394|394.2|394|516
1754570160000|2025-08-07 12:36:00|394.2|393.9|394.3|394|394.3|394|394.2|393.9|0
1754570170000|2025-08-07 12:36:10|394.2|393.9|394.2|393.9|394.2|393.9|394.2|393.9|0
1754570180000|2025-08-07 12:36:20|394.3|394|394.2|393.9|394.3|394|394.2|393.9|0
1754570190000|2025-08-07 12:36:30|394.3|394|394.3|394|394.3|394|394.2|393.9|744
1754570200000|2025-08-07 12:36:40|394.4|394.1|394.3|394|394.5|394.3|394.2|394|1798
1754570210000|2025-08-07 12:36:50|394.4|394.1|394.4|394.1|394.4|394.1|394.4|394.1|0
1754570220000|2025-08-07 12:37:00|394.3|394|394.4|394.1|394.4|394.1|394.3|394|0
1754570240000|2025-08-07 12:37:20|394.3|394|394.3|394.1|394.3|394.1|394.2|394|3861
1754570250000|2025-08-07 12:37:30|394.2|394|394.5|394.2|394.5|394.2|394.2|394|99
1754570260000|2025-08-07 12:37:40|394.4|394.1|394.4|394.1|394.4|394.1|394.4|394.1|0
1754570280000|2025-08-07 12:38:00|394.5|394.2|394.5|394.2|394.5|394.2|394.5|394.2|165
1754570290000|2025-08-07 12:38:10|394.4|394.1|394.4|394.1|394.4|394.1|394.4|394.1|0
1754570300000|2025-08-07 12:38:20|394.5|394.2|394.5|394.3|394.5|394.3|394.5|394.2|0
1754570310000|2025-08-07 12:38:30|394.4|394.2|394.4|394.1|394.5|394.2|394.4|394.1|2220
1754570320000|2025-08-07 12:38:40|394.5|394.2|394.4|394.2|394.5|394.2|394.3|394.1|0
1754570330000|2025-08-07 12:38:50|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|0
1754570340000|2025-08-07 12:39:00|394.4|394.2|394.4|394.2|394.4|394.2|394.3|394.1|1163
1754570350000|2025-08-07 12:39:10|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|0
1754570360000|2025-08-07 12:39:20|394.4|394.2|394.2|394|394.4|394.2|394.2|394|120
1754570370000|2025-08-07 12:39:30|394.3|394.1|394.2|393.9|394.3|394.1|394.1|393.9|38
1754570380000|2025-08-07 12:39:40|394.1|393.8|394.1|393.9|394.2|393.9|394.1|393.8|96
1754570390000|2025-08-07 12:39:50|394.2|394|394.1|393.8|394.2|394|394.1|393.8|614
1754570400000|2025-08-07 12:40:00|394.2|393.9|394.2|393.9|394.2|393.9|394.1|393.8|0
1754570410000|2025-08-07 12:40:10|394.1|393.8|394.1|393.8|394.1|393.8|394|393.8|0
1754570420000|2025-08-07 12:40:20|394.2|393.9|394.2|393.9|394.2|393.9|394.1|393.8|0
1754570430000|2025-08-07 12:40:30|394.1|393.8|394.2|393.9|394.2|393.9|394.1|393.8|0
1754570440000|2025-08-07 12:40:40|394.1|393.8|394.2|393.9|394.2|393.9|394.1|393.8|0
1754570450000|2025-08-07 12:40:50|393.9|393.7|394|393.8|394|393.8|393.9|393.7|139
1754570460000|2025-08-07 12:41:00|394.1|393.7|394.1|393.8|394.1|393.8|394|393.7|100
1754570470000|2025-08-07 12:41:10|394|393.9|394|393.8|394|393.9|394|393.8|98
1754570480000|2025-08-07 12:41:20|394.2|393.9|394.2|393.9|394.2|393.9|394.1|393.8|65
1754570490000|2025-08-07 12:41:30|394.1|394|394.2|394|394.2|394|394.1|393.9|2000
1754570500000|2025-08-07 12:41:40|394.1|393.9|394.2|394|394.2|394|394.1|393.9|0
1754570510000|2025-08-07 12:41:50|394.1|393.9|394.1|393.9|394.2|394|394.1|393.9|0
1754570520000|2025-08-07 12:42:00|394.2|394|394.2|394|394.2|394|394.1|393.9|128
1754570530000|2025-08-07 12:42:10|394.1|393.9|394.2|394|394.2|394|394.1|393.9|0
1754570540000|2025-08-07 12:42:20|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|0
1754570550000|2025-08-07 12:42:30|394.2|394|394.2|394|394.2|394|394.2|394|0
1754570560000|2025-08-07 12:42:40|||||||||500
1754570580000|2025-08-07 12:43:00|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|0
1754570590000|2025-08-07 12:43:10|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|12039
1754570600000|2025-08-07 12:43:20|394.2|394|394.1|393.9|394.2|394|394.1|393.9|0
1754570620000|2025-08-07 12:43:40|394.2|394|394.2|394|394.2|394|394.2|394|0
1754570630000|2025-08-07 12:43:50|394.1|393.9|394.2|393.9|394.2|393.9|394.1|393.9|103
1754570640000|2025-08-07 12:44:00|394.1|393.8|394.1|393.8|394.1|393.8|394.1|393.8|0
1754570650000|2025-08-07 12:44:10|394|393.9|394.1|393.9|394.1|393.9|394|393.9|96
1754570670000|2025-08-07 12:44:30|394|393.8|393.9|393.7|394|393.8|393.8|393.6|150
1754570680000|2025-08-07 12:44:40|393.8|393.6|393.8|393.6|393.9|393.7|393.8|393.6|148
1754570690000|2025-08-07 12:44:50|393.9|393.7|393.8|393.6|393.9|393.7|393.8|393.6|0
1754570700000|2025-08-07 12:45:00|393.9|393.7|393.8|393.6|393.9|393.7|393.8|393.6|0
1754570710000|2025-08-07 12:45:10|393.9|393.7|393.8|393.6|393.9|393.7|393.8|393.6|0
1754570720000|2025-08-07 12:45:20|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|0
1754570730000|2025-08-07 12:45:30|393.8|393.6|393.9|393.7|393.9|393.7|393.8|393.6|937
1754570740000|2025-08-07 12:45:40|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|1080
1754570750000|2025-08-07 12:45:50|393.7|393.5|393.8|393.6|393.8|393.6|393.7|393.5|1297
1754570760000|2025-08-07 12:46:00|393.7|393.5|393.8|393.5|393.8|393.6|393.7|393.4|520
1754570780000|2025-08-07 12:46:20|393.7|393.4|393.7|393.5|393.7|393.5|393.6|393.4|0
1754570790000|2025-08-07 12:46:30|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|0
1754570800000|2025-08-07 12:46:40|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|0
1754570810000|2025-08-07 12:46:50|393.6|393.4|393.7|393.5|393.7|393.5|393.5|393.3|981
1754570820000|2025-08-07 12:47:00|393.8|393.6|393.9|393.7|393.9|393.7|393.8|393.6|505
1754570830000|2025-08-07 12:47:10|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.5|0
1754570840000|2025-08-07 12:47:20|393.7|393.5|393.7|393.4|393.7|393.5|393.7|393.4|0
1754570850000|2025-08-07 12:47:30|393.8|393.5|393.8|393.5|393.8|393.5|393.7|393.5|94
1754570860000|2025-08-07 12:47:40|393.9|393.6|393.9|393.6|393.9|393.6|393.9|393.6|0
1754570880000|2025-08-07 12:48:00|393.8|393.5|393.9|393.6|393.9|393.6|393.8|393.5|0
1754570890000|2025-08-07 12:48:10|393.8|393.5|393.7|393.5|393.8|393.5|393.6|393.4|0
1754570910000|2025-08-07 12:48:30|393.6|393.4|393.6|393.3|393.7|393.5|393.6|393.3|76
1754570920000|2025-08-07 12:48:40|393.7|393.4|393.7|393.5|393.7|393.5|393.7|393.4|0
1754570930000|2025-08-07 12:48:50|393.6|393.4|393.6|393.3|393.7|393.4|393.6|393.3|0
1754570940000|2025-08-07 12:49:00|393.7|393.4|393.6|393.3|393.7|393.4|393.6|393.3|0
1754570960000|2025-08-07 12:49:20|393.7|393.4|393.7|393.4|393.7|393.4|393.7|393.4|0
1754570980000|2025-08-07 12:49:40|393.6|393.3|393.6|393.3|393.7|393.4|393.6|393.3|0
1754570990000|2025-08-07 12:49:50|393.7|393.4|393.6|393.3|393.7|393.4|393.6|393.3|0
1754571010000|2025-08-07 12:50:10|393.7|393.4|393.8|393.5|393.8|393.6|393.7|393.4|21
1754571020000|2025-08-07 12:50:20|393.9|393.6|393.9|393.6|393.9|393.6|393.8|393.5|0
1754571030000|2025-08-07 12:50:30|393.8|393.7|393.8|393.6|393.9|393.7|393.8|393.6|309
1754571050000|2025-08-07 12:50:50|393.9|393.7|393.8|393.6|393.9|393.7|393.8|393.6|0
1754571060000|2025-08-07 12:51:00|393.9|393.7|393.8|393.6|393.9|393.7|393.8|393.6|0
1754571070000|2025-08-07 12:51:10|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|952
1754571080000|2025-08-07 12:51:20|394|393.8|394.1|393.8|394.1|393.8|394|393.8|0
1754571090000|2025-08-07 12:51:30|394|393.7|394|393.8|394|393.8|394|393.7|282
1754571100000|2025-08-07 12:51:40|394.1|393.9|394|393.8|394.1|393.9|394|393.8|0
1754571110000|2025-08-07 12:51:50|394.1|393.9|394|393.8|394.1|393.9|394|393.8|0
1754571120000|2025-08-07 12:52:00|394.1|393.9|394.3|394|394.3|394|394.1|393.9|997
1754571130000|2025-08-07 12:52:10|394.2|393.9|394.2|393.9|394.2|393.9|394.2|393.9|0
1754571140000|2025-08-07 12:52:20|394.3|394|394.2|393.9|394.3|394|394.2|393.9|0
1754571150000|2025-08-07 12:52:30|394.3|394|394.2|393.9|394.3|394|394.2|393.9|203
1754571170000|2025-08-07 12:52:50|394.3|394|394.1|393.9|394.3|394|394.1|393.9|0
1754571180000|2025-08-07 12:53:00|394.2|394|394.3|394|394.3|394|394.2|394|0
1754571190000|2025-08-07 12:53:10|394.1|393.9|394.2|394|394.2|394|394.1|393.9|0
1754571200000|2025-08-07 12:53:20|394.1|393.9|394.1|393.9|394.2|394|394.1|393.9|0
1754571210000|2025-08-07 12:53:30|394.2|394|394.1|393.9|394.2|394|394|393.8|768
1754571220000|2025-08-07 12:53:40|394|393.8|394|393.8|394.1|393.9|394|393.8|0
1754571240000|2025-08-07 12:54:00|394.1|393.9|394.1|393.9|394.1|393.9|394|393.8|0
1754571250000|2025-08-07 12:54:10|394|393.8|394.1|393.9|394.1|393.9|394|393.8|0
1754571260000|2025-08-07 12:54:20|394|393.8|394|393.8|394|393.8|394|393.8|0
1754571270000|2025-08-07 12:54:30|394.1|393.9|394.1|393.9|394.1|393.9|394|393.8|110
1754571280000|2025-08-07 12:54:40|394|393.8|394|393.8|394.1|393.9|394|393.8|0
1754571290000|2025-08-07 12:54:50|394.1|393.9|394|393.8|394.1|393.9|394|393.8|0
1754571300000|2025-08-07 12:55:00|394.1|393.9|394|393.8|394.1|393.9|394|393.8|0
1754571310000|2025-08-07 12:55:10|394.1|393.9|394|393.8|394.1|393.9|394|393.8|0
1754571330000|2025-08-07 12:55:30|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|0
1754571340000|2025-08-07 12:55:40|394|393.8|394.1|393.9|394.1|393.9|394|393.8|0
1754571350000|2025-08-07 12:55:50|394|393.8|394|393.8|394.1|393.9|394|393.8|0
1754571360000|2025-08-07 12:56:00|394.1|393.9|394.1|393.9|394.1|393.9|394|393.8|0
1754571370000|2025-08-07 12:56:10|394|393.8|394|393.8|394|393.8|394|393.8|0
1754571380000|2025-08-07 12:56:20|394.1|393.9|394|393.8|394.1|393.9|394|393.8|0
1754571390000|2025-08-07 12:56:30|394.1|393.7|394.1|393.8|394.1|393.8|394|393.7|1582
1754571400000|2025-08-07 12:56:40|394|393.7|394|393.7|394|393.7|394|393.7|0
1754571410000|2025-08-07 12:56:50|394.1|393.8|394|393.7|394.1|393.8|394|393.7|0
1754571420000|2025-08-07 12:57:00|394.1|393.8|394.1|393.8|394.1|393.8|394.1|393.8|0
1754571440000|2025-08-07 12:57:20|394|393.7|394|393.7|394|393.7|394|393.7|0
1754571450000|2025-08-07 12:57:30|393.9|393.8|394.1|393.8|394.1|393.8|393.9|393.7|3500
1754571460000|2025-08-07 12:57:40|394|393.7|394.1|393.8|394.1|393.8|394|393.7|0
1754571470000|2025-08-07 12:57:50|394|393.7|394|393.8|394.1|393.8|393.9|393.7|0
1754571480000|2025-08-07 12:58:00|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|0
1754571490000|2025-08-07 12:58:10|394|393.8|394|393.8|394|393.8|394|393.8|0
1754571500000|2025-08-07 12:58:20|394|393.7|394|393.9|394|393.9|394|393.7|0
1754571510000|2025-08-07 12:58:30||393.8||393.8||393.8||393.8|0
1754571550000|2025-08-07 12:59:10|394.1|393.9|394.1|394|394.1|394|394.1|393.9|0
1754571580000|2025-08-07 12:59:40||393.9||393.9||393.9||393.9|0
1754571590000|2025-08-07 12:59:50||394||394||394||394|0
1754571620000|2025-08-07 13:00:20||393.9||393.9||393.9||393.9|66
1754571650000|2025-08-07 13:00:50|394.2|394|394.2|394.1|394.2|394.1|394.2|394|3167
1754571660000|2025-08-07 13:01:00|394.3||394.3||394.3||394.3||1691
1754571720000|2025-08-07 13:02:00|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|0
1754571790000|2025-08-07 13:03:10|394.2|394.1|394.3|394.1|394.3|394.1|394.2|394.1|0
1754571860000|2025-08-07 13:04:20||394.2||394.2||394.2||394.2|0
1754571890000|2025-08-07 13:04:50||394.1||394.1||394.1||394.1|44
1754571920000|2025-08-07 13:05:20|394.1|394|394.1|394|394.1|394|394.1|394|1687
1754571950000|2025-08-07 13:05:50||393.9||393.9||393.9||393.9|0
1754572050000|2025-08-07 13:07:30|394|393.8|394.1|393.9|394.1|393.9|393.9|393.8|988
1754572070000|2025-08-07 13:07:50|394|393.8|394|393.8|394|393.8|394|393.8|0
1754572200000|2025-08-07 13:10:00|394.1|394|394.2|394.1|394.2|394.1|394.1|394|136
1754572210000|2025-08-07 13:10:10|394.3||394.3||394.3||394.3||0
1754572220000|2025-08-07 13:10:20|394.2|394|394.1|393.9|394.2|394|394.1|393.9|3187
1754572230000|2025-08-07 13:10:30|394|393.8|394|393.8|394|393.8|394|393.8|500
1754572250000|2025-08-07 13:10:50|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|0
1754572260000|2025-08-07 13:11:00|394.2|394|394.2|394|394.2|394|394.2|394|0
1754572340000|2025-08-07 13:12:20|394.3|394.1|394.3|394.2|394.3|394.2|394.3|394.1|0
1754572350000|2025-08-07 13:12:30||394.1||394.1||394.1||394.1|0
1754572360000|2025-08-07 13:12:40|394.4|394.2|394.4|394.3|394.4|394.3|394.4|394.2|1744
1754572380000|2025-08-07 13:13:00|394.5|394.4|394.5|394.3|394.5|394.4|394.5|394.3|1266
1754572430000|2025-08-07 13:13:50|394.4||394.4||394.4||394.4||1000
1754572440000|2025-08-07 13:14:00|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|46
1754572460000|2025-08-07 13:14:20|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1754572490000|2025-08-07 13:14:50|394.3||394.3||394.3||394.3||0
1754572540000|2025-08-07 13:15:40|394.2||394.2||394.2||394.2||0
1754572590000|2025-08-07 13:16:30|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|0
1754572600000|2025-08-07 13:16:40|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|33
1754572610000|2025-08-07 13:16:50|394.3||394.3||394.3||394.3||0
1754572620000|2025-08-07 13:17:00||394.2||394.2||394.2||394.2|0
1754572630000|2025-08-07 13:17:10||394.1||394.1||394.1||394.1|0
1754572690000|2025-08-07 13:18:10|394.2||394.2||394.2||394.2||2115
1754572710000|2025-08-07 13:18:30||394||394.1||394.1||394|0
1754572720000|2025-08-07 13:18:40|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|1060
1754572730000|2025-08-07 13:18:50||394.1||394.1||394.1||394.1|4452
1754572740000|2025-08-07 13:19:00|394.2||394.2||394.2||394.2||1655
1754572750000|2025-08-07 13:19:10|394.1|394|394.1|394|394.1|394|394.1|394|150
1754572760000|2025-08-07 13:19:20|394.2||394.2||394.2||394.2||0
1754572800000|2025-08-07 13:20:00||394.1||394.1||394.1||394.1|0
1754572850000|2025-08-07 13:20:50|394.1|394|393.9|393.8|394.1|394|393.9|393.8|336
1754572920000|2025-08-07 13:22:00|394|393.9|394|393.9|394|393.9|394|393.9|667
1754572980000|2025-08-07 13:23:00|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|48
1754573010000|2025-08-07 13:23:30|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|610
1754573150000|2025-08-07 13:25:50|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1754573170000|2025-08-07 13:26:10|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|0
1754573180000|2025-08-07 13:26:20|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|0
1754573200000|2025-08-07 13:26:40|393.8||393.9||393.9||393.8||400
1754573210000|2025-08-07 13:26:50|393.8|393.6|393.7|393.6|393.8|393.6|393.7|393.6|1028
1754573270000|2025-08-07 13:27:50|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|195
1754573280000|2025-08-07 13:28:00||393.8||393.7||393.8||393.7|1586
1754573300000|2025-08-07 13:28:20|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|2540
1754573310000|2025-08-07 13:28:30|393.7||393.7||393.7||393.7||0
1754573320000|2025-08-07 13:28:40|393.8||393.8||393.8||393.8||1022
1754573360000|2025-08-07 13:29:20|393.7||393.7||393.7||393.7||0
1754573370000|2025-08-07 13:29:30||393.5||393.5||393.5||393.5|1586
1754573400000|2025-08-07 13:30:00|393.5|393.4|393.6|393.4|393.6|393.5|393.4|393.3|4097
1754573430000|2025-08-07 13:30:30|393.7|393.6|393.8|393.6|393.8|393.6|393.7|393.6|1317
1754573440000|2025-08-07 13:30:40|393.9|393.7|393.6|393.4|393.9|393.7|393.6|393.4|1364
1754573450000|2025-08-07 13:30:50|393.7|393.5|393.6|393.4|393.7|393.5|393.6|393.4|236
1754573460000|2025-08-07 13:31:00|393.5|393.3|393.5|393.3|393.5|393.3|393.4|393.3|1626
1754573470000|2025-08-07 13:31:10|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|1586
1754573480000|2025-08-07 13:31:20|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|51
1754573490000|2025-08-07 13:31:30|393.4|393.2|393.4|393.2|393.4|393.3|393.4|393.2|0
1754573520000|2025-08-07 13:32:00|393.3||393.4||393.4||393.3||0
1754573540000|2025-08-07 13:32:20|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|1386
1754573560000|2025-08-07 13:32:40|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|0
1754573570000|2025-08-07 13:32:50|393.4||393.5||393.5||393.4||0
1754573580000|2025-08-07 13:33:00|393.4||393.5||393.5||393.4||0
1754573590000|2025-08-07 13:33:10|393.4||393.4||393.4||393.4||0
1754573620000|2025-08-07 13:33:40|393.5||393.5||393.5||393.5||508
1754573650000|2025-08-07 13:34:10|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|0
1754573660000|2025-08-07 13:34:20||393.5||393.5||393.5||393.5|0
1754573680000|2025-08-07 13:34:40||393.4||393.4||393.4||393.4|47
1754573760000|2025-08-07 13:36:00||393.5||393.5||393.5||393.5|0
1754573790000|2025-08-07 13:36:30|393.7|393.6|393.7|393.5|393.7|393.6|393.7|393.5|551
1754573800000|2025-08-07 13:36:40||393.6||393.6||393.6||393.6|0
1754573810000|2025-08-07 13:36:50|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|1187
1754573840000|2025-08-07 13:37:20|393.8||393.8||393.8||393.8||0
1754573850000|2025-08-07 13:37:30|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1754573870000|2025-08-07 13:37:50||393.5||393.5||393.5||393.5|0
1754573890000|2025-08-07 13:38:10||393.6||393.5||393.6||393.5|0
1754573900000|2025-08-07 13:38:20|393.8|393.7|393.9|393.7|393.9|393.7|393.8|393.7|718
1754573910000|2025-08-07 13:38:30|393.8||393.8||393.8||393.8||1127
1754573920000|2025-08-07 13:38:40|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|2540
1754573940000|2025-08-07 13:39:00|393.8||393.8||393.8||393.8||1170
1754573970000|2025-08-07 13:39:30||393.7||393.7||393.7||393.7|0
1754574010000|2025-08-07 13:40:10|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|150
1754574050000|2025-08-07 13:40:50|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1754574070000|2025-08-07 13:41:10|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|82
1754574080000|2025-08-07 13:41:20|||||||||1586
1754574120000|2025-08-07 13:42:00|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1754574130000|2025-08-07 13:42:10|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|729
1754574160000|2025-08-07 13:42:40|393.8||393.8||393.8||393.8||0
1754574180000|2025-08-07 13:43:00|393.9|393.7|393.9|393.8|393.9|393.8|393.9|393.7|467
1754574190000|2025-08-07 13:43:10|394||394||394||394||0
1754574200000|2025-08-07 13:43:20||393.9||393.9||393.9||393.9|0
1754574220000|2025-08-07 13:43:40|394.1|394|394.1|393.9|394.1|394|394.1|393.9|428
1754574240000|2025-08-07 13:44:00|394||394.1||394.1||394||200
1754574250000|2025-08-07 13:44:10|394|394|394.1|394|394.1|394|394|394|0
1754574270000|2025-08-07 13:44:30|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|1133
1754574280000|2025-08-07 13:44:40|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|44
1754574290000|2025-08-07 13:44:50|394|393.9|394|393.9|394|393.9|394|393.9|0
1754574300000|2025-08-07 13:45:00||393.8||393.8||393.8||393.8|888
1754574310000|2025-08-07 13:45:10|393.9||394||394||393.9||1586
1754574320000|2025-08-07 13:45:20|394.2|394|394.2|394.1|394.2|394.1|394.2|394|150
1754574330000|2025-08-07 13:45:30|||||||||208
1754574360000|2025-08-07 13:46:00|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|69
1754574370000|2025-08-07 13:46:10|394.4|394.3|394.4|394.2|394.4|394.3|394.4|394.2|24
1754574420000|2025-08-07 13:47:00|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|1085
1754574430000|2025-08-07 13:47:10|394.3||394.3||394.3||394.3||0
1754574440000|2025-08-07 13:47:20|394.2||394.2||394.2||394.2||0
1754574450000|2025-08-07 13:47:30|394.3||394.3||394.3||394.3||0
1754574480000|2025-08-07 13:48:00|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|357
1754574510000|2025-08-07 13:48:30|394.3|394.1|394.3|394.1|394.3|394.2|394.3|394.1|2537
1754574520000|2025-08-07 13:48:40||394.2||394.2||394.2||394.2|0
1754574530000|2025-08-07 13:48:50||394.1||394.2||394.2||394.1|0
1754574540000|2025-08-07 13:49:00||394.1||394.1||394.1||394.1|0
1754574560000|2025-08-07 13:49:20||394.2||394.2||394.2||394.1|0
1754574620000|2025-08-07 13:50:20||394.1||394.1||394.1||394.1|0
1754574630000|2025-08-07 13:50:30|394.2||394.2||394.2||394.2||100
1754574640000|2025-08-07 13:50:40||394||394||394||394|0
1754574650000|2025-08-07 13:50:50||394.1||394.1||394.1||394.1|0
1754574660000|2025-08-07 13:51:00|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|0
1754574700000|2025-08-07 13:51:40|394.5|394.4|394.5|394.3|394.5|394.4|394.5|394.3|1197
1754574710000|2025-08-07 13:51:50|394.7|394.4|394.7|394.5|394.7|394.5|394.7|394.4|0
1754574770000|2025-08-07 13:52:50||394.6||394.6||394.6||394.6|10327
1754574780000|2025-08-07 13:53:00||394.5||394.5||394.5||394.5|1456
1754574810000|2025-08-07 13:53:30|394.6||394.6||394.6||394.6||0
1754574820000|2025-08-07 13:53:40|||||||||1815
1754574830000|2025-08-07 13:53:50|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|0
1754574850000|2025-08-07 13:54:10|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1754574860000|2025-08-07 13:54:20|||||||||1111
1754574910000|2025-08-07 13:55:10|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|1655
1754574930000|2025-08-07 13:55:30|394.5||394.5||394.5||394.5||0
1754574940000|2025-08-07 13:55:40|394.4|394.3|394.3|394.1|394.4|394.3|394.3|394.1|2797
1754574990000|2025-08-07 13:56:30|394.2||394.2||394.2||394.2||250
1754575040000|2025-08-07 13:57:20|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|1449
1754575050000|2025-08-07 13:57:30||394.1||394.1||394.1||394.1|0
1754575200000|2025-08-07 14:00:00|394.4|394.3|394.5|394.2|394.5|394.3|394.4|394.2|47
1754575210000|2025-08-07 14:00:10|394.6|394.3|394.6|394.4|394.6|394.4|394.6|394.3|0
1754575220000|2025-08-07 14:00:20|394.4|394.3|394.5|394.3|394.5|394.3|394.4|394.3|1391
1754575240000|2025-08-07 14:00:40||394.4||394.3||394.4||394.3|256
1754575250000|2025-08-07 14:00:50|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|0
1754575260000|2025-08-07 14:01:00|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|2535
1754575310000|2025-08-07 14:01:50||394.4||394.3||394.4||394.3|429
1754575330000|2025-08-07 14:02:10|394.4|394.4|394.4|394.3|394.4|394.4|394.4|394.2|400
1754575340000|2025-08-07 14:02:20|394.3|394.2|394.3|394.1|394.4|394.2|394.3|394.1|2537
1754575350000|2025-08-07 14:02:30|394.2||394.2||394.2||394.2||126
1754575360000|2025-08-07 14:02:40|394.3||394.3||394.3||394.3||0
1754575380000|2025-08-07 14:03:00|394.4|394.2|394.4|394.2|394.4|394.3|394.4|394.2|1463
1754575390000|2025-08-07 14:03:10|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|0
1754575400000|2025-08-07 14:03:20|394.4||394.5||394.5||394.4||0
1754575440000|2025-08-07 14:04:00|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|9
1754575490000|2025-08-07 14:04:50|394.3||394.3||394.3||394.3||0
1754575500000|2025-08-07 14:05:00|394.4|394.3|394.4|394.2|394.4|394.3|394.4|394.2|0
1754575520000|2025-08-07 14:05:20||394.3||394.3||394.3||394.3|0
1754575550000|2025-08-07 14:05:50|||||||||2144
1754575570000|2025-08-07 14:06:10|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|2537
1754575580000|2025-08-07 14:06:20|394.4||394.4||394.4||394.4||0
1754575610000|2025-08-07 14:06:50|394.3|394.1|394.2|394|394.3|394.1|394.2|394|150
1754575650000|2025-08-07 14:07:30|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|2631
1754575660000|2025-08-07 14:07:40|394.2||394.3||394.3||394.2||126
1754575670000|2025-08-07 14:07:50|394.2|394|394.2|394|394.2|394|394.2|394|0
1754575680000|2025-08-07 14:08:00|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|0
1754575710000|2025-08-07 14:08:30|394.2||394.2||394.2||394.2||0
1754575730000|2025-08-07 14:08:50|394.3||394.3||394.3||394.3||271
1754575750000|2025-08-07 14:09:10|394.4|394.2|394.4|394.3|394.4|394.3|394.4|394.2|1374
1754575790000|2025-08-07 14:09:50|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|0
1754575800000|2025-08-07 14:10:00||394.3||394.3||394.3||394.3|45
1754575810000|2025-08-07 14:10:10||394.4||394.4||394.4||394.4|0
1754575840000|2025-08-07 14:10:40|394.6||394.6||394.6||394.6||2816
1754575850000|2025-08-07 14:10:50|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1754575860000|2025-08-07 14:11:00|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|1367
1754575870000|2025-08-07 14:11:10|||||||||803
1754575890000|2025-08-07 14:11:30|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1754575900000|2025-08-07 14:11:40||394.2||394.2||394.2||394.2|1327
1754575960000|2025-08-07 14:12:40|394.3||394.3||394.3||394.3||0
1754576020000|2025-08-07 14:13:40|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|45
1754576030000|2025-08-07 14:13:50|394.5||394.5||394.5||394.5||0
1754576060000|2025-08-07 14:14:20|394.4||394.5||394.5||394.4||0
1754576070000|2025-08-07 14:14:30||394.4||394.4||394.4||394.4|0
1754576090000|2025-08-07 14:14:50|394.6||394.6||394.6||394.6||2488
1754576100000|2025-08-07 14:15:00|394.5||394.6||394.6||394.5||0
1754576110000|2025-08-07 14:15:10|394.5||394.5||394.5||394.5||0
1754576120000|2025-08-07 14:15:20|394.6||394.6||394.6||394.6||0
1754576130000|2025-08-07 14:15:30|394.5|394.3|394.4|394.3|394.5|394.3|394.4|394.3|1430
1754576140000|2025-08-07 14:15:40|||||||||2488
1754576150000|2025-08-07 14:15:50|394.5|394.4|394.6|394.5|394.6|394.5|394.5|394.4|592
1754576160000|2025-08-07 14:16:00|||||||||1865
1754576170000|2025-08-07 14:16:10|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|53
1754576180000|2025-08-07 14:16:20|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|1583
1754576210000|2025-08-07 14:16:50||394.4||394.4||394.4||394.4|1500
1754576230000|2025-08-07 14:17:10|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1754576240000|2025-08-07 14:17:20||394.2||394.2||394.3||394.2|745
1754576250000|2025-08-07 14:17:30||394.3||394.3||394.3||394.3|0
1754576260000|2025-08-07 14:17:40||394.2||394.2||394.2||394.2|0
1754576280000|2025-08-07 14:18:00||394.3||394.3||394.3||394.2|0
1754576300000|2025-08-07 14:18:20||394.2||394.2||394.2||394.2|0
1754576310000|2025-08-07 14:18:30|394.3||394.3||394.3||394.3||0
1754576320000|2025-08-07 14:18:40|394.4||394.4||394.4||394.4||0
1754576330000|2025-08-07 14:18:50||394.3||394.2||394.3||394.2|1236
1754576340000|2025-08-07 14:19:00|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|1380
1754576350000|2025-08-07 14:19:10||394.4||394.4||394.4||394.4|0
1754576370000|2025-08-07 14:19:30|394.6||394.6||394.6||394.6||149
1754576410000|2025-08-07 14:20:10||394.5||394.5||394.5||394.5|0
1754576500000|2025-08-07 14:21:40|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|1206
1754576510000|2025-08-07 14:21:50|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|192
1754576650000|2025-08-07 14:24:10|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|23
1754576660000|2025-08-07 14:24:20|394.4||394.4||394.4||394.4||0
1754576700000|2025-08-07 14:25:00|394.3|394.3|394.4|394.3|394.4|394.3|394.3|394.3|0
1754576710000|2025-08-07 14:25:10|||||||||713
1754576770000|2025-08-07 14:26:10|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|150
1754576790000|2025-08-07 14:26:30|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|1857
1754576800000|2025-08-07 14:26:40|394.7||394.7||394.7||394.7||0
1754576810000|2025-08-07 14:26:50|394.8|394.6|394.8|394.7|394.8|394.7|394.8|394.6|137
1754576820000|2025-08-07 14:27:00||394.6||394.7||394.7||394.6|24
1754576830000|2025-08-07 14:27:10|394.9||394.9||394.9||394.9||2186
1754576870000|2025-08-07 14:27:50|394.8|394.6|394.7|394.6|394.8|394.6|394.7|394.6|3433
1754576880000|2025-08-07 14:28:00|394.8||394.8||394.8||394.8||744
1754576890000|2025-08-07 14:28:10|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|160
1754576900000|2025-08-07 14:28:20||394.6||394.6||394.6||394.6|0
1754576910000|2025-08-07 14:28:30|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|0
1754576920000|2025-08-07 14:28:40|394.7||394.7||394.7||394.7||0
1754576930000|2025-08-07 14:28:50|||||||||100
1754576950000|2025-08-07 14:29:10|394.6|394.4|394.5|394.4|394.6|394.4|394.5|394.4|45
1754577000000|2025-08-07 14:30:00|394.6||394.6||394.6||394.6||1052
1754577010000|2025-08-07 14:30:10|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|0
1754577020000|2025-08-07 14:30:20|394.6||394.7||394.7||394.6||0
1754577080000|2025-08-07 14:31:20|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|100
1754577100000|2025-08-07 14:31:40|394.8||394.8||394.8||394.8||1872
1754577120000|2025-08-07 14:32:00|394.9||394.9||394.9||394.9||0
1754577130000|2025-08-07 14:32:10||394.8||394.8||394.8||394.8|100
1754577140000|2025-08-07 14:32:20|394.8|394.7|394.9|394.7|394.9|394.7|394.8|394.7|69
1754577210000|2025-08-07 14:33:30||394.8||394.8||394.8||394.8|0
1754577220000|2025-08-07 14:33:40|395|394.9|395|394.9|395|394.9|395|394.9|2186
1754577240000|2025-08-07 14:34:00|395.1|395|395.1|395|395.1|395|395.1|395|500
1754577260000|2025-08-07 14:34:20||394.9||394.9||394.9||394.9|745
1754577300000|2025-08-07 14:35:00|395.2|395|395.1|394.9|395.2|395|395.1|394.9|0
1754577310000|2025-08-07 14:35:10|395||395||395||395||0
1754577320000|2025-08-07 14:35:20|395.1||395.1||395.1||395.1||0
1754577340000|2025-08-07 14:35:40|395||395||395||395||0
1754577400000|2025-08-07 14:36:40|395.1|395|395.1|395|395.1|395|395.1|395|0
1754577420000|2025-08-07 14:37:00||394.9||394.9||394.9||394.9|54
1754577450000|2025-08-07 14:37:30|395||395||395||395||0
1754577460000|2025-08-07 14:37:40|395.1||395.1||395.1||395.1||0
1754577480000|2025-08-07 14:38:00||395||395||395||395|2193
1754577500000|2025-08-07 14:38:20|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|0
1754577570000|2025-08-07 14:39:30|395.1|395|395.1|395|395.1|395|395.1|395|1831
1754577580000|2025-08-07 14:39:40||394.9||394.9||394.9||394.9|1651
1754577590000|2025-08-07 14:39:50|395|394.8|395|394.8|395|394.8|395|394.8|1671
1754577640000|2025-08-07 14:40:40||394.9||394.9||394.9||394.9|0
1754577650000|2025-08-07 14:40:50|395.1|395|395.1|395|395.1|395|395.1|395|366
1754577700000|2025-08-07 14:41:40|395.2||395.2||395.2||395.2||0
1754577790000|2025-08-07 14:43:10|395.1||395.1||395.1||395.1||0
1754577810000|2025-08-07 14:43:30|395.2||395.1||395.2||395.1||0
1754577830000|2025-08-07 14:43:50|||||||||92
1754577860000|2025-08-07 14:44:20|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|0
1754577970000|2025-08-07 14:46:10|||||||||2488
1754577990000|2025-08-07 14:46:30|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|348
1754578060000|2025-08-07 14:47:40||395.1||395.1||395.1||395.1|0
1754578080000|2025-08-07 14:48:00|395.2||395.2||395.2||395.2||0
1754578090000|2025-08-07 14:48:10|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|2488
1754578120000|2025-08-07 14:48:40|395.6|395.1|395.6|395.4|395.6|395.4|395.6|395.1|0
1754578140000|2025-08-07 14:49:00|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|537
1754578160000|2025-08-07 14:49:20|395.2|395.1|395.1|395|395.2|395.1|395.1|395|2559
1754578170000|2025-08-07 14:49:30|395.2||395.2||395.2||395.2||2488
1754578280000|2025-08-07 14:51:20|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|0
1754578310000|2025-08-07 14:51:50|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|2386
1754578320000|2025-08-07 14:52:00||395||395.1||395.1||395|0
1754578330000|2025-08-07 14:52:10|395.1|395|395.1|395|395.1|395|395.1|395|0
1754578350000|2025-08-07 14:52:30||394.9||394.9||394.9||394.9|0
1754578360000|2025-08-07 14:52:40||395||395||395||395|0
1754578400000|2025-08-07 14:53:20||394.9||394.9||394.9||394.9|27
1754578410000|2025-08-07 14:53:30||395||395||395||395|0
1754578490000|2025-08-07 14:54:50|395|394.9|395.1|394.9|395.1|394.9|395|394.9|2784
1754578500000|2025-08-07 14:55:00|395||395.1||395.1||395||0
1754578510000|2025-08-07 14:55:10|395||395.1||395.1||395||2488
1754578550000|2025-08-07 14:55:50|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|150
1754578560000|2025-08-07 14:56:00|395.1|395|395.1|395|395.1|395|395.1|395|1402
1754578570000|2025-08-07 14:56:10|395.2||395.2||395.2||395.2||0
1754578580000|2025-08-07 14:56:20|395.1||395.1||395.1||395.1||0
1754578590000|2025-08-07 14:56:30|395.2||395.2||395.2||395.2||0
1754578600000|2025-08-07 14:56:40|395|394.9|395|394.9|395|394.9|395|394.9|2532
1754578610000|2025-08-07 14:56:50||394.8||394.8||394.8||394.8|1019
1754578630000|2025-08-07 14:57:10|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|1915
1754578660000|2025-08-07 14:57:40|394.8||394.8||394.8||394.8||0
1754578670000|2025-08-07 14:57:50|||||||||2488
1754578740000|2025-08-07 14:59:00|394.7|394.6|394.8|394.7|394.8|394.7|394.7|394.6|744
1754578800000|2025-08-07 15:00:00||394.6||394.7||394.7||394.6|36
1754578810000|2025-08-07 15:00:10|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1754578840000|2025-08-07 15:00:40||394.7||394.7||394.7||394.7|709
1754578850000|2025-08-07 15:00:50|394.8||394.8||394.8||394.8||0
1754578860000|2025-08-07 15:01:00|394.9||394.9||394.9||394.9||0
1754578870000|2025-08-07 15:01:10|394.8||394.8||394.8||394.8||0
1754578880000|2025-08-07 15:01:20|394.9||394.9||394.9||394.9||0
1754578940000|2025-08-07 15:02:20|394.8||394.8||394.8||394.8||0
1754578950000|2025-08-07 15:02:30|394.9||394.9||394.9||394.9||5020
1754578960000|2025-08-07 15:02:40|395|394.8|395|394.8|395|394.8|395|394.8|1139
1754578970000|2025-08-07 15:02:50|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|1488
1754578990000|2025-08-07 15:03:10||394.8||394.8||394.8||394.8|0
1754579000000|2025-08-07 15:03:20|395||395||395||395||0
1754579020000|2025-08-07 15:03:40|394.9|394.9|395|394.9|395|394.9|394.9|394.9|0
1754579030000|2025-08-07 15:03:50|||||||||2488
1754579040000|2025-08-07 15:04:00|395.1||395.1||395.1||395.1||961
1754579060000|2025-08-07 15:04:20|395||395||395||395||0
1754579070000|2025-08-07 15:04:30|395.1||395.1||395.1||395.1||0
1754579080000|2025-08-07 15:04:40|395||395||395||395||0
1754579140000|2025-08-07 15:05:40|395.1|395|395|394.9|395.1|395|395|394.9|2007
1754579150000|2025-08-07 15:05:50|||||||||200
1754579200000|2025-08-07 15:06:40|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|1541
1754579230000|2025-08-07 15:07:10|395|394.9|395.1|395|395.1|395|395|394.9|3133
1754579240000|2025-08-07 15:07:20|||||||||1525
1754579460000|2025-08-07 15:11:00|395|394.9|395|394.9|395|394.9|395|394.9|0
1754579480000|2025-08-07 15:11:20|395.1|395|395.1|395|395.1|395|395.1|395|1545
1754579500000|2025-08-07 15:11:40|395|394.9|395|394.9|395|394.9|395|394.9|58
1754579540000|2025-08-07 15:12:20|395.1|395|395.1|395|395.1|395|395.1|395|0
1754579560000|2025-08-07 15:12:40|395|394.9|395|394.9|395|394.9|395|394.9|1526
1754579570000|2025-08-07 15:12:50|395.1||395.1||395.1||395.1||0
1754579620000|2025-08-07 15:13:40|395||395.1||395.1||395||0
1754579640000|2025-08-07 15:14:00|395||395||395||395||0
1754579650000|2025-08-07 15:14:10|||||||||1826
1754579700000|2025-08-07 15:15:00|395|394.8|395.1|394.9|395.1|394.9|395|394.8|0
1754579710000|2025-08-07 15:15:10|395|394.8|395.1|394.9|395.2|395|395|394.8|3096
1754579720000|2025-08-07 15:15:20|||||||||1514
1754579730000|2025-08-07 15:15:30|395.2|395|395.2|395|395.2|395|395.1|394.9|0
1754579740000|2025-08-07 15:15:40|395.1|394.9|395.1|394.9|395.2|395|395.1|394.9|0
1754579750000|2025-08-07 15:15:50|395.2|395|395.1|394.9|395.2|395|395.1|394.9|818
1754579760000|2025-08-07 15:16:00|395|394.8|395.1|394.9|395.1|394.9|395|394.8|0
1754579770000|2025-08-07 15:16:10|395|394.8|395|394.8|395.1|394.9|395|394.8|0
1754579780000|2025-08-07 15:16:20|395.1|394.9|395.1|394.9|395.1|394.9|395|394.8|1737
1754579790000|2025-08-07 15:16:30|395|394.8|395.1|394.9|395.1|394.9|395|394.8|0
1754579800000|2025-08-07 15:16:40|395|394.8|395|394.8|395.1|394.9|395|394.8|0
1754579810000|2025-08-07 15:16:50|395.1|394.9|395.1|394.9|395.1|394.9|395|394.8|0
1754579820000|2025-08-07 15:17:00|395|394.8|395|394.8|395|394.8|395|394.8|3468
1754579830000|2025-08-07 15:17:10|395.1|394.9|395|394.8|395.1|394.9|395|394.8|0
1754579840000|2025-08-07 15:17:20|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|203
1754579850000|2025-08-07 15:17:30|395|394.8|395.1|394.9|395.1|394.9|395|394.8|0
1754579860000|2025-08-07 15:17:40|395|394.8|395|394.8|395|394.8|395|394.8|0
1754579870000|2025-08-07 15:17:50|395.1|394.9|395|394.8|395.1|394.9|395|394.8|0
1754579880000|2025-08-07 15:18:00|395.1|394.9|394.9|394.7|395.1|394.9|394.9|394.7|679
1754579900000|2025-08-07 15:18:20|395.1|394.9|395|394.8|395.1|394.9|395|394.8|0
1754579910000|2025-08-07 15:18:30|395.1|394.9|395.1|394.9|395.1|394.9|395|394.8|0
1754579920000|2025-08-07 15:18:40|395|394.8|395|394.8|395|394.8|395|394.8|0
1754579930000|2025-08-07 15:18:50|395.1|394.9|395.1|394.9|395.1|394.9|395|394.8|0
1754579940000|2025-08-07 15:19:00|395|394.8|395.1|394.8|395.1|394.9|395|394.7|1681
1754579960000|2025-08-07 15:19:20|395|394.7|395.1|394.8|395.1|394.8|395|394.7|0
1754579970000|2025-08-07 15:19:30|395|394.7|395|394.7|395|394.7|395|394.7|0
1754579980000|2025-08-07 15:19:40|395.1|394.8|395.1|394.9|395.2|395|395|394.7|782
1754579990000|2025-08-07 15:19:50|395.2|395|395.1|394.9|395.2|395|395.1|394.9|0
1754580000000|2025-08-07 15:20:00|395.3|395.1|395.3|395.1|395.3|395.1|395.2|395|2821
1754580010000|2025-08-07 15:20:10|395.2|395|395.4|395.2|395.4|395.2|395.2|395|974
1754580020000|2025-08-07 15:20:20|395.3|395.1|395.4|395.2|395.4|395.2|395.3|395.1|784
1754580030000|2025-08-07 15:20:30|395.3|395.1|395.3|395.1|395.3|395.1|395.2|395|12
1754580040000|2025-08-07 15:20:40|395.2|395|395.2|395|395.2|395|395.2|395|203
1754580070000|2025-08-07 15:21:10|395.3|395.1|395.1|394.9|395.3|395.1|395.1|394.9|53
1754580080000|2025-08-07 15:21:20|395.2|395|395.3|395.1|395.3|395.1|395.1|394.9|0
1754580090000|2025-08-07 15:21:30|395.2|395|395.3|395.1|395.3|395.1|395.2|395|0
1754580100000|2025-08-07 15:21:40|395.2|395|395.4|395.1|395.4|395.1|395.2|395|557
1754580110000|2025-08-07 15:21:50|395.3|395|395.4|395.2|395.4|395.2|395.3|395|0
1754580120000|2025-08-07 15:22:00|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|0
1754580130000|2025-08-07 15:22:10|395.4|395.2|395.4|395.2|395.4|395.2|395.3|395.1|0
1754580140000|2025-08-07 15:22:20|395.3|395.1|395.4|395.2|395.4|395.2|395.3|395.1|0
1754580150000|2025-08-07 15:22:30|395.3|395.1|395.4|395.2|395.4|395.2|395.3|395.1|0
1754580160000|2025-08-07 15:22:40|395.3|395.1|395.4|395.2|395.4|395.2|395.3|395.1|0
1754580170000|2025-08-07 15:22:50|395.3|395.1|395.5|395.2|395.5|395.2|395.3|395.1|488
1754580180000|2025-08-07 15:23:00|395.4|395.1|395.3|395.1|395.4|395.1|395.3|395.1|0
1754580190000|2025-08-07 15:23:10|395.4|395.2|395.4|395.2|395.4|395.2|395.3|395.1|203
1754580200000|2025-08-07 15:23:20|395.3|395.1|395.3|395.1|395.4|395.2|395.3|395.1|0
1754580210000|2025-08-07 15:23:30|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|0
1754580220000|2025-08-07 15:23:40|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|0
1754580240000|2025-08-07 15:24:00|395.4|395.2|395.4|395.2|395.4|395.2|395.3|395.1|0
1754580250000|2025-08-07 15:24:10|395.3|395.1|395.4|395.2|395.4|395.2|395.3|395.1|0
1754580260000|2025-08-07 15:24:20|395.3|395.1|395.4|395.2|395.4|395.2|395.3|395.1|981
1754580270000|2025-08-07 15:24:30|395.3|395.1|395.4|395.2|395.4|395.2|395.3|395.1|0
1754580280000|2025-08-07 15:24:40|395.3|395.1|395.4|395.2|395.4|395.2|395.3|395.1|0
1754580290000|2025-08-07 15:24:50|395.3|395.1|395.4|395.2|395.4|395.2|395.3|395.1|17
1754580300000|2025-08-07 15:25:00|395.2|395.1|395.3|395|395.3|395.1|395.2|395|113
1754580310000|2025-08-07 15:25:10|395.4|395.1|395.2|395|395.4|395.1|395.2|395|0
1754580320000|2025-08-07 15:25:20|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|0
1754580330000|2025-08-07 15:25:30|395.4|395.2|395.4|395.2|395.4|395.2|395.3|395.1|0
1754580340000|2025-08-07 15:25:40|395.3|395.1|395.4|395.2|395.4|395.2|395.3|395.1|0
1754580350000|2025-08-07 15:25:50|395.3|395.1|395.4|395.2|395.4|395.2|395.3|395.1|0
1754580360000|2025-08-07 15:26:00|395.3|395.1|395.3|395.1|395.4|395.2|395.3|395.1|3998
1754580370000|2025-08-07 15:26:10|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|0
1754580380000|2025-08-07 15:26:20|395.3|395.1|395.3|395.1|395.4|395.2|395.3|395.1|0
1754580390000|2025-08-07 15:26:30|395.4|395.2|395.4|395.2|395.4|395.2|395.3|395.1|0
1754580400000|2025-08-07 15:26:40|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|0
1754580410000|2025-08-07 15:26:50|395.4|395.2|395.3|395.1|395.4|395.2|395.3|395.1|0
1754580420000|2025-08-07 15:27:00|395.4|395.2|395.4|395.2|395.4|395.2|395.3|395.1|1236
1754580430000|2025-08-07 15:27:10|395.3|395.1|395.3|395.1|395.4|395.2|395.3|395.1|0
1754580440000|2025-08-07 15:27:20|395.4|395|395.3|395.1|395.4|395.1|395.2|395|7
1754580450000|2025-08-07 15:27:30|395.2|395|395.3|395.1|395.3|395.1|395.2|395|0
1754580470000|2025-08-07 15:27:50|395.2|395|395.3|395.1|395.3|395.1|395.2|395|1853
1754580480000|2025-08-07 15:28:00|395.2|395|395.3|395.1|395.3|395.1|395.2|395|0
1754580510000|2025-08-07 15:28:30|395.2|395|395.3|395.1|395.3|395.1|395.2|395|1400
1754580530000|2025-08-07 15:28:50|395.2|395|395.3|395.1|395.3|395.1|395.2|395|0
1754580540000|2025-08-07 15:29:00|395.2|395|395.2|395|395.2|395|395.2|395|171
1754580550000|2025-08-07 15:29:10|395.3|395.1|395.2|395|395.3|395.1|395.2|395|0
1754580560000|2025-08-07 15:29:20|395.3|395.1|395.2|395|395.3|395.1|395.2|395|0
1754580570000|2025-08-07 15:29:30|395.3|395.1|395.3|395.1|395.3|395.1|395.2|395|0
1754580580000|2025-08-07 15:29:40|395.2|395|395.3|395.1|395.3|395.1|395.2|395|263
1754580590000|2025-08-07 15:29:50|395.2|395|395.2|395|395.2|395|395.2|395|540
1754636420000|2025-08-08 07:00:20|398.7|398.1|399|398.5|399|398.5|398.7|398.1|0
1754636430000|2025-08-08 07:00:30|398.8|398.6|398.7|398.2|398.8|398.6|398.7|398.2|400
1754636440000|2025-08-08 07:00:40|398.8|398.3|398.8|398.6|398.8|398.6|398.8|398.3|498
1754636450000|2025-08-08 07:00:50||398.4||398.3||398.4||398.3|87
1754636460000|2025-08-08 07:01:00|398.4|398.4|398.2|397.7|398.4|398.4|398.1|397.7|3049
1754636470000|2025-08-08 07:01:10||397.8||397.8||397.8||397.8|0
1754636480000|2025-08-08 07:01:20|398.3|397.9|398.3|398.1|398.3|398.1|398.3|397.9|0
1754636500000|2025-08-08 07:01:40|398.4|398.2|398.2|397.7|398.4|398.2|398.2|397.7|150
1754636510000|2025-08-08 07:01:50|398.3|397.9|398|397.7|398.4|397.9|398|397.7|0
1754636520000|2025-08-08 07:02:00|397.8|397.5|397.7|397.3|397.8|397.5|397.4|397|3514
1754636530000|2025-08-08 07:02:10|397.6|397.2|397.5|397|397.6|397.2|397.5|397|3729
1754636540000|2025-08-08 07:02:20|397.7|397.3|397.7|397.3|397.7|397.3|397.7|397.3|0
1754636550000|2025-08-08 07:02:30||397.4||397.3||397.4||397.3|0
1754636560000|2025-08-08 07:02:40|397.9|397.6|397.9|397.6|397.9|397.6|397.9|397.5|0
1754636580000|2025-08-08 07:03:00|397.8|397.5|397.8|397.6|397.8|397.6|397.8|397.5|0
1754636590000|2025-08-08 07:03:10|397.9||397.8||397.9||397.8||0
1754636600000|2025-08-08 07:03:20|397.9||397.9||397.9||397.9||0
1754636610000|2025-08-08 07:03:30|398.3|398|398.3|398|398.3|398|398.3|398|521
1754636620000|2025-08-08 07:03:40|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|150
1754636630000|2025-08-08 07:03:50||398.1||398.1||398.1||398.1|0
1754636640000|2025-08-08 07:04:00|||||||||1361
1754636660000|2025-08-08 07:04:20|398.5|398.2|398.6|398.2|398.6|398.2|398.5|398.2|0
1754636670000|2025-08-08 07:04:30|398.5|398.1|398.5|398.1|398.5|398.1|398.5|398.1|0
1754636700000|2025-08-08 07:05:00|398.4||398.4||398.4||398.3||0
1754636720000|2025-08-08 07:05:20||398.2||398.2||398.2||398.2|0
1754636740000|2025-08-08 07:05:40||398.1||398.1||398.1||398.1|0
1754636760000|2025-08-08 07:06:00||398.2||398.1||398.2||398.1|0
1754636770000|2025-08-08 07:06:10|398.3|398|398.3|398|398.3|398|398.3|398|18
1754636780000|2025-08-08 07:06:20||398.1||398||398.1||398|1729
1754636800000|2025-08-08 07:06:40|398.2|397.9|398.1|397.9|398.2|397.9|398.1|397.9|0
1754636810000|2025-08-08 07:06:50|398.2|398|398.2|397.9|398.2|398|398.2|397.9|2708
1754636830000|2025-08-08 07:07:10|398||398||398||398||0
1754636840000|2025-08-08 07:07:20|398.1||398.2||398.2||398.1||856
1754636850000|2025-08-08 07:07:30|398.1||398.1||398.1||398.1||0
1754636860000|2025-08-08 07:07:40|398|397.8|398|397.8|398|397.8|398|397.8|1127
1754636900000|2025-08-08 07:08:20|397.9|397.7|398.4|398.2|398.4|398.2|397.9|397.7|4518
1754636910000|2025-08-08 07:08:30||398.1||398.1||398.1||398.1|0
1754636920000|2025-08-08 07:08:40|398.3|398|398.4|398.1|398.4|398.1|398.3|398|0
1754636950000|2025-08-08 07:09:10|398.3||398.3||398.3||398.3||0
1754636960000|2025-08-08 07:09:20|398.2||398.3||398.3||398.2||2000
1754636970000|2025-08-08 07:09:30|398.4||398.4||398.4||398.4||0
1754637000000|2025-08-08 07:10:00|398.5|398.3|398.7|398.4|398.7|398.4|398.5|398.3|1331
1754637020000|2025-08-08 07:10:20||398.5||398.5||398.5||398.4|0
1754637030000|2025-08-08 07:10:30|398.6||398.6||398.6||398.6||0
1754637040000|2025-08-08 07:10:40|398.7||398.7||398.7||398.7||1476
1754637070000|2025-08-08 07:11:10|398.8|398.6|398.8|398.6|398.8|398.6|398.8|398.6|528
1754637080000|2025-08-08 07:11:20|398.7|398.4|398.6|398.4|398.7|398.4|398.6|398.4|1328
1754637090000|2025-08-08 07:11:30|398.7||398.6||398.7||398.6||0
1754637120000|2025-08-08 07:12:00|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|1900
1754637130000|2025-08-08 07:12:10|398.4|398.1|398.4|398.1|398.4|398.1|398.4|398.1|1230
1754637140000|2025-08-08 07:12:20||398.2||398.2||398.2||398.2|0
1754637170000|2025-08-08 07:12:50|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|100
1754637200000|2025-08-08 07:13:20|398.4|398.2|398.4|398.1|398.4|398.2|398.4|398.1|0
1754637230000|2025-08-08 07:13:50|398.3|398|398.2|398|398.3|398|398.2|398|150
1754637260000|2025-08-08 07:14:20|398.3|398.3|398.5|398.3|398.6|398.4|398.3|398.3|1522
1754637270000|2025-08-08 07:14:30||398.2||398.2||398.2||398.2|629
1754637280000|2025-08-08 07:14:40|398.4|398.1|398.4|398.1|398.4|398.1|398.4|398.1|0
1754637300000|2025-08-08 07:15:00|398.3|398|398.3|398|398.3|398|398.3|398|0
1754637320000|2025-08-08 07:15:20|398.2||398.2||398.2||398.2||0
1754637330000|2025-08-08 07:15:30|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|0
1754637340000|2025-08-08 07:15:40|||||||||1605
1754637350000|2025-08-08 07:15:50|398.4||398.3||398.4||398.3||0
1754637370000|2025-08-08 07:16:10|398.2|398|398.4|398.2|398.4|398.2|398.2|398|1224
1754637380000|2025-08-08 07:16:20|398.3|398.1|398.3|398.1|398.4|398.1|398.3|398.1|1600
1754637390000|2025-08-08 07:16:30|398.4||398.3||398.4||398.3||0
1754637500000|2025-08-08 07:18:20|398|397.8|398|397.8|398|397.8|398|397.8|811
1754637540000|2025-08-08 07:19:00|398.1||398.1||398.1||398.1||0
1754637550000|2025-08-08 07:19:10|398|397.7|397.9|397.7|398|397.7|397.9|397.7|0
1754637590000|2025-08-08 07:19:50||397.6||397.6||397.6||397.6|0
1754637600000|2025-08-08 07:20:00|397.6|397.4|397.6|397.3|397.6|397.4|397.6|397.3|0
1754637610000|2025-08-08 07:20:10|397.7|397.4|397.7|397.5|397.7|397.5|397.7|397.4|0
1754637620000|2025-08-08 07:20:20|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|0
1754637640000|2025-08-08 07:20:40|398|397.8|398|397.8|398|397.8|398|397.8|0
1754637660000|2025-08-08 07:21:00|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|0
1754637670000|2025-08-08 07:21:10|398|397.8|398|397.8|398|397.8|398|397.8|1000
1754637680000|2025-08-08 07:21:20|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|0
1754637690000|2025-08-08 07:21:30|398|397.8|398|397.8|398|397.8|398|397.8|0
1754637710000|2025-08-08 07:21:50|398.1|397.9|398.4|398.1|398.4|398.2|398.1|397.9|167
1754637730000|2025-08-08 07:22:10|398.3||398.3||398.3||398.3||0
1754637850000|2025-08-08 07:24:10|||||||||9
1754637930000|2025-08-08 07:25:30|398.4|398.2|398.4|398.3|398.4|398.3|398.4|398.2|0
1754637950000|2025-08-08 07:25:50|398.5|398.4|398.6|398.5|398.7|398.5|398.5|398.4|3038
1754637970000|2025-08-08 07:26:10|398.7||398.7||398.7||398.7||2510
1754637980000|2025-08-08 07:26:20|398.6|398.6|398.6|398.4|398.6|398.6|398.6|398.4|1417
1754637990000|2025-08-08 07:26:30|398.7|398.5|398.6|398.4|398.7|398.5|398.6|398.3|1385
1754638000000|2025-08-08 07:26:40||398.3||398.3||398.3||398.3|0
1754638010000|2025-08-08 07:26:50|398.5|398.4|398.5|398.3|398.5|398.4|398.5|398.3|883
1754638020000|2025-08-08 07:27:00|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|0
1754638030000|2025-08-08 07:27:10|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|0
1754638080000|2025-08-08 07:28:00||398.1||398.1||398.1||398.1|0
1754638120000|2025-08-08 07:28:40|398.3||398.3||398.3||398.3||0
1754638180000|2025-08-08 07:29:40|398.2|398|398.1|398|398.2|398|398.1|398|0
1754638190000|2025-08-08 07:29:50||397.9||397.9||397.9||397.9|0
1754638200000|2025-08-08 07:30:00|398|397.8|397.9|397.7|398|397.8|397.8|397.6|2150
1754638240000|2025-08-08 07:30:40|398||398||398||398||0
1754638250000|2025-08-08 07:30:50||397.8||397.8||397.8||397.8|0
1754638260000|2025-08-08 07:31:00||397.7||397.7||397.7||397.7|0
1754638280000|2025-08-08 07:31:20|397.9||397.9||397.9||397.9||0
1754638290000|2025-08-08 07:31:30|397.8|397.6|397.8|397.6|398|397.7|397.8|397.6|150
1754638380000|2025-08-08 07:33:00|397.7||397.7||397.7||397.7||0
1754638470000|2025-08-08 07:34:30|397.8|397.7|397.9|397.7|397.9|397.7|397.8|397.7|0
1754638480000|2025-08-08 07:34:40|398|397.8|398|397.8|398|397.8|398|397.8|576
1754638510000|2025-08-08 07:35:10||397.9||397.8||397.9||397.8|0
1754638520000|2025-08-08 07:35:20|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|151
1754638570000|2025-08-08 07:36:10|397.9||397.9||397.9||397.9||0
1754638580000|2025-08-08 07:36:20|397.8||397.8||397.8||397.8||0
1754638590000|2025-08-08 07:36:30|397.9||397.9||397.9||397.9||0
1754638690000|2025-08-08 07:38:10|||||||||162
1754638730000|2025-08-08 07:38:50|397.8||397.9||397.9||397.8||32
1754638790000|2025-08-08 07:39:50|398|397.8|398|397.8|398|397.8|398|397.8|788
1754638830000|2025-08-08 07:40:30|398.1|398|398.1|398|398.1|398|398.1|398|2514
1754638850000|2025-08-08 07:40:50||397.9||398||398||397.9|0
1754638860000|2025-08-08 07:41:00|398.2||398.2||398.2||398.2||0
1754638940000|2025-08-08 07:42:20||398.1||398.1||398.1||398.1|0
1754639000000|2025-08-08 07:43:20|398.3|398|398.3|398.1|398.3|398.1|398.3|398|1012
1754639020000|2025-08-08 07:43:40|398.2|398|398.2|398|398.2|398|398.2|398|0
1754639030000|2025-08-08 07:43:50|398.1||398.1||398.1||398.1||0
1754639100000|2025-08-08 07:45:00|397.9|397.7|398|397.8|398|397.8|397.9|397.7|3990
1754639140000|2025-08-08 07:45:40|||||||||70
1754639160000|2025-08-08 07:46:00|||||||||1385
1754639170000|2025-08-08 07:46:10|398.1|398|398.1|398|398.1|398|398.1|398|983
1754639180000|2025-08-08 07:46:20|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|150
1754639190000|2025-08-08 07:46:30||398.2||398.1||398.2||398.1|0
1754639200000|2025-08-08 07:46:40|398.2|398|398.2|398|398.2|398|398.2|398|0
1754639230000|2025-08-08 07:47:10|398.1||398.2||398.2||398.1||231
1754639250000|2025-08-08 07:47:30|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|0
1754639270000|2025-08-08 07:47:50|398.2|398|398.2|398|398.2|398|398.2|398|1241
1754639290000|2025-08-08 07:48:10|398.3||398.3||398.3||398.3||0
1754639320000|2025-08-08 07:48:40||398.1||398||398.1||398|0
1754639350000|2025-08-08 07:49:10|398.1||398.1||398.1||398.1||0
1754639380000|2025-08-08 07:49:40|398|397.9|398|397.9|398|397.9|398|397.9|1975
1754639400000|2025-08-08 07:50:00|397.9|397.8|398|397.8|398|397.8|397.9|397.7|1385
1754639460000|2025-08-08 07:51:00|397.9|397.7|398|397.8|398|397.8|397.9|397.7|1082
1754639490000|2025-08-08 07:51:30|397.9||397.9||397.9||397.9||0
1754639530000|2025-08-08 07:52:10|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|0
1754639650000|2025-08-08 07:54:10|397.7|397.6|397.6|397.5|397.7|397.6|397.6|397.5|0
1754639660000|2025-08-08 07:54:20|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1754639670000|2025-08-08 07:54:30|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1754639680000|2025-08-08 07:54:40|397.5||397.5||397.5||397.5||893
1754639690000|2025-08-08 07:54:50|||||||||1200
1754639710000|2025-08-08 07:55:10|397.4||397.4||397.4||397.4||0
1754639720000|2025-08-08 07:55:20|||||||||70
1754639730000|2025-08-08 07:55:30|397.5||397.5||397.5||397.5||121
1754639750000|2025-08-08 07:55:50||397.4||397.4||397.4||397.4|0
1754639760000|2025-08-08 07:56:00|397.6|397.5|397.6|397.4|397.6|397.5|397.6|397.4|0
1754639810000|2025-08-08 07:56:50|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|963
1754639820000|2025-08-08 07:57:00|397.9||397.9||397.9||397.9||0
1754639830000|2025-08-08 07:57:10|397.8|397.5|397.7|397.5|397.8|397.5|397.7|397.5|150
1754639870000|2025-08-08 07:57:50|||||||||6
1754639880000|2025-08-08 07:58:00|397.6|397.3|397.5|397.3|397.6|397.3|397.5|397.3|1256
1754639890000|2025-08-08 07:58:10|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|0
1754639950000|2025-08-08 07:59:10||397.3||397.3||397.3||397.3|0
1754639960000|2025-08-08 07:59:20||397.4||397.4||397.4||397.4|0
1754639990000|2025-08-08 07:59:50|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|0
1754640020000|2025-08-08 08:00:20|397.4||397.4||397.4||397.4||0
1754640060000|2025-08-08 08:01:00|397.5|397.4|397.6|397.4|397.6|397.4|397.5|397.4|0
1754640070000|2025-08-08 08:01:10|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|0
1754640120000|2025-08-08 08:02:00|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|0
1754640150000|2025-08-08 08:02:30|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|1385
1754640170000|2025-08-08 08:02:50|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|0
1754640180000|2025-08-08 08:03:00||397.1||397.3||397.3||397.1|0
1754640220000|2025-08-08 08:03:40|397.5||397.5||397.5||397.5||0
1754640310000|2025-08-08 08:05:10|397.7|397.4|397.7|397.5|397.7|397.5|397.7|397.4|0
1754640410000|2025-08-08 08:06:50|397.6|397.4|397.5|397.3|397.6|397.4|397.5|397.3|2043
1754640420000|2025-08-08 08:07:00|397.4||397.4||397.4||397.4||0
1754640440000|2025-08-08 08:07:20|397.5||397.5||397.5||397.5||0
1754640530000|2025-08-08 08:08:50|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|1500
1754640580000|2025-08-08 08:09:40|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|0
1754640630000|2025-08-08 08:10:30|397.6|397.5|397.6|397.4|397.6|397.5|397.6|397.4|0
1754640680000|2025-08-08 08:11:20|397.5||397.5||397.5||397.5||0
1754640710000|2025-08-08 08:11:50|397.4|397.3|397.6|397.4|397.6|397.4|397.4|397.3|613
1754640720000|2025-08-08 08:12:00|397.5|397.3|397.5|397.3|397.5|397.4|397.5|397.3|150
1754640750000|2025-08-08 08:12:30|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|108
1754640760000|2025-08-08 08:12:40|397.7|397.5|397.7|397.5|397.7|397.6|397.7|397.5|0
1754640840000|2025-08-08 08:14:00|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|0
1754640870000|2025-08-08 08:14:30|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|0
1754640900000|2025-08-08 08:15:00|397.8|397.6|397.9|397.8|397.9|397.8|397.8|397.6|574
1754640940000|2025-08-08 08:15:40|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|8
1754640960000|2025-08-08 08:16:00||397.6||397.6||397.6||397.6|0
1754640990000|2025-08-08 08:16:30|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|969
1754641050000|2025-08-08 08:17:30|397.8|397.8|397.8|397.7|397.8|397.8|397.8|397.7|0
1754641080000|2025-08-08 08:18:00|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|1330
1754641110000|2025-08-08 08:18:30|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1754641120000|2025-08-08 08:18:40|397.7||397.7||397.7||397.7||110
1754641140000|2025-08-08 08:19:00|397.6||397.6||397.6||397.6||0
1754641170000|2025-08-08 08:19:30|||||||||218
1754641200000|2025-08-08 08:20:00|397.7||397.7||397.7||397.7||0
1754641220000|2025-08-08 08:20:20|397.6||397.6||397.6||397.6||0
1754641230000|2025-08-08 08:20:30|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|1385
1754641260000|2025-08-08 08:21:00|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1754641270000|2025-08-08 08:21:10|||||||||145
1754641280000|2025-08-08 08:21:20|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|0
1754641370000|2025-08-08 08:22:50||397.4||397.4||397.4||397.4|0
1754641380000|2025-08-08 08:23:00||397.3||397.3||397.3||397.3|0
1754641460000|2025-08-08 08:24:20|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|150
1754641480000|2025-08-08 08:24:40|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|839
1754641500000|2025-08-08 08:25:00|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|794
1754641650000|2025-08-08 08:27:30|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1754641680000|2025-08-08 08:28:00|397.7||397.7||397.7||397.7||0
1754641790000|2025-08-08 08:29:50||397.6||397.6||397.6||397.6|0
1754641800000|2025-08-08 08:30:00||397.5||397.5||397.5||397.5|0
1754641830000|2025-08-08 08:30:30|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|97
1754641860000|2025-08-08 08:31:00||397.5||397.5||397.5||397.5|0
1754641870000|2025-08-08 08:31:10||397.4||397.4||397.4||397.4|0
1754641980000|2025-08-08 08:33:00|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|1027
1754641990000|2025-08-08 08:33:10|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|53
1754642000000|2025-08-08 08:33:20|397.6|397.5|397.7|397.5|397.7|397.5|397.6|397.5|1331
1754642010000|2025-08-08 08:33:30|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|1385
1754642090000|2025-08-08 08:34:50|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|0
1754642100000|2025-08-08 08:35:00|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|0
1754642160000|2025-08-08 08:36:00|397.5|397.3|397.4|397.3|397.5|397.3|397.4|397.3|202
1754642170000|2025-08-08 08:36:10||397.2||397.2||397.2||397.2|0
1754642180000|2025-08-08 08:36:20|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|734
1754642200000|2025-08-08 08:36:40|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|0
1754642250000|2025-08-08 08:37:30|397.3||397.3||397.3||397.3||0
1754642290000|2025-08-08 08:38:10|397.4||397.4||397.4||397.4||0
1754642350000|2025-08-08 08:39:10||397.3||397.3||397.3||397.3|0
1754642360000|2025-08-08 08:39:20||397.2||397.2||397.2||397.2|0
1754642370000|2025-08-08 08:39:30||397.3||397.3||397.3||397.3|0
1754642390000|2025-08-08 08:39:50||397.2||397.2||397.2||397.2|0
1754642420000|2025-08-08 08:40:20|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|38
1754642550000|2025-08-08 08:42:30||397.4||397.4||397.4||397.4|0
1754642560000|2025-08-08 08:42:40||397.3||397.3||397.3||397.3|0
1754642590000|2025-08-08 08:43:10|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|0
1754642610000|2025-08-08 08:43:30|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|0
1754642640000|2025-08-08 08:44:00|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|0
1754642730000|2025-08-08 08:45:30|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|1203
1754642740000|2025-08-08 08:45:40|397.3||397.3||397.3||397.3||892
1754642750000|2025-08-08 08:45:50||397.2||397.2||397.2||397.2|0
1754642790000|2025-08-08 08:46:30|397.4||397.4||397.4||397.4||0
1754642800000|2025-08-08 08:46:40|397.3||397.4||397.4||397.3||0
1754642820000|2025-08-08 08:47:00|397.3||397.3||397.3||397.3||0
1754642860000|2025-08-08 08:47:40|||||||||653
1754642870000|2025-08-08 08:47:50|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|1142
1754642920000|2025-08-08 08:48:40|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|0
1754642930000|2025-08-08 08:48:50|397.4||397.4||397.4||397.4||0
1754643060000|2025-08-08 08:51:00|||||||||315
1754643180000|2025-08-08 08:53:00|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|94
1754643220000|2025-08-08 08:53:40|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|49
1754643230000|2025-08-08 08:53:50||397.1||397.1||397.1||397.1|0
1754643300000|2025-08-08 08:55:00||397.2||397.1||397.2||397.1|10
1754643470000|2025-08-08 08:57:50||397.2||397.2||397.2||397.2|0
1754643550000|2025-08-08 08:59:10||397.1||397.1||397.1||397.1|0
1754643600000|2025-08-08 09:00:00|||||||||1025
1754643660000|2025-08-08 09:01:00|397.2||397.2||397.2||397.2||41
1754643710000|2025-08-08 09:01:50|397.3||397.3||397.3||397.3||0
1754643770000|2025-08-08 09:02:50|397.4|397.2|397.4|397.2|397.4|397.3|397.4|397.2|692
1754643780000|2025-08-08 09:03:00||397.3||397.2||397.3||397.2|123
1754643800000|2025-08-08 09:03:20||397.3||397.3||397.3||397.3|0
1754643920000|2025-08-08 09:05:20|397.2|397.1|397.3|397.1|397.3|397.1|397.2|397.1|82
1754643970000|2025-08-08 09:06:10|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|1529
1754644020000|2025-08-08 09:07:00||397.2||397.2||397.2||397.2|150
1754644030000|2025-08-08 09:07:10|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|0
1754644040000|2025-08-08 09:07:20|397.2|397|397|396.8|397.2|397|397|396.8|150
1754644070000|2025-08-08 09:07:50||396.9||396.8||396.9||396.8|0
1754644080000|2025-08-08 09:08:00|396.8|396.7|396.7|396.6|396.8|396.7|396.7|396.6|1088
1754644100000|2025-08-08 09:08:20|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|59
1754644110000|2025-08-08 09:08:30|396.8||396.8||396.8||396.8||0
1754644170000|2025-08-08 09:09:30|||||||||1750
1754644190000|2025-08-08 09:09:50|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|0
1754644220000|2025-08-08 09:10:20|397.1|397|397.1|396.9|397.1|397|397.1|396.9|0
1754644360000|2025-08-08 09:12:40|396.8|396.7|396.8|396.6|396.8|396.7|396.7|396.6|799
1754644400000|2025-08-08 09:13:20|396.7||396.7||396.7||396.7||0
1754644410000|2025-08-08 09:13:30|396.8||396.8||396.8||396.8||0
1754644520000|2025-08-08 09:15:20|396.7||396.7||396.7||396.7||0
1754644550000|2025-08-08 09:15:50|396.6|396.5|396.6|396.4|396.6|396.5|396.6|396.4|0
1754644610000|2025-08-08 09:16:50||396.5||396.5||396.5||396.5|0
1754644700000|2025-08-08 09:18:20|396.7||396.7||396.7||396.7||0
1754644770000|2025-08-08 09:19:30|||||||||64
1754644810000|2025-08-08 09:20:10|396.6||396.6||396.6||396.6||0
1754644860000|2025-08-08 09:21:00||396.4||396.4||396.4||396.4|473
1754644900000|2025-08-08 09:21:40|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|1085
1754644940000|2025-08-08 09:22:20|396.4||396.5||396.5||396.4||0
1754645040000|2025-08-08 09:24:00||396.4||396.4||396.4||396.4|0
1754645050000|2025-08-08 09:24:10|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|258
1754645080000|2025-08-08 09:24:40|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|1032
1754645100000|2025-08-08 09:25:00|396.4||396.5||396.5||396.4||0
1754645220000|2025-08-08 09:27:00|396.4|396.2|396.3|396.2|396.4|396.2|396.3|396.2|882
1754645230000|2025-08-08 09:27:10|396.4||396.3||396.4||396.3||0
1754645240000|2025-08-08 09:27:20|396.4|396.3|396.4|396.2|396.4|396.3|396.4|396.2|110
1754645340000|2025-08-08 09:29:00||396.3||396.2||396.3||396.2|0
1754645380000|2025-08-08 09:29:40||396.3||396.3||396.3||396.3|22
1754645400000|2025-08-08 09:30:00||396.2||396.2||396.2||396.2|0
1754645420000|2025-08-08 09:30:20||396.3||396.2||396.3||396.2|0
1754645530000|2025-08-08 09:32:10||396.3||396.2||396.3||396.2|0
1754645600000|2025-08-08 09:33:20||396.3||396.2||396.3||396.2|35
1754645700000|2025-08-08 09:35:00||396.3||396.3||396.3||396.3|0
1754645770000|2025-08-08 09:36:10|396.5|396.4|396.6|396.4|396.6|396.5|396.5|396.4|1303
1754645840000|2025-08-08 09:37:20|396.5||396.5||396.5||396.5||0
1754645880000|2025-08-08 09:38:00|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|188
1754645910000|2025-08-08 09:38:30||396.4||396.4||396.4||396.4|1329
1754645950000|2025-08-08 09:39:10|396.5||396.5||396.5||396.5||0
1754645960000|2025-08-08 09:39:20|396.6||396.6||396.6||396.6||0
1754646010000|2025-08-08 09:40:10|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|0
1754646090000|2025-08-08 09:41:30|396.4||396.5||396.5||396.4||824
1754646120000|2025-08-08 09:42:00|396.4||396.4||396.4||396.4||0
1754646160000|2025-08-08 09:42:40|||||||||769
1754646170000|2025-08-08 09:42:50|396.3|396.2|396.4|396.2|396.4|396.2|396.3|396.2|0
1754646180000|2025-08-08 09:43:00|||||||||3000
1754646280000|2025-08-08 09:44:40|396.3||396.3||396.3||396.3||0
1754646310000|2025-08-08 09:45:10|396.4|396.3|396.4|396.2|396.4|396.3|396.4|396.2|71
1754646490000|2025-08-08 09:48:10|396.5|396.3|396.4|396.3|396.5|396.3|396.4|396.3|1172
1754646510000|2025-08-08 09:48:30||396.2||396.2||396.2||396.2|0
1754646520000|2025-08-08 09:48:40||396.3||396.3||396.3||396.3|10
1754646540000|2025-08-08 09:49:00||396.2||396.2||396.2||396.2|0
1754646580000|2025-08-08 09:49:40||396.3||396.2||396.3||396.2|0
1754646630000|2025-08-08 09:50:30||396.3||396.3||396.3||396.3|10
1754646650000|2025-08-08 09:50:50||396.2||396.2||396.2||396.2|0
1754646750000|2025-08-08 09:52:30|||||||||250
1754646790000|2025-08-08 09:53:10||396.3||396.3||396.3||396.3|0
1754646840000|2025-08-08 09:54:00||396.2||396.2||396.3||396.2|0
1754646850000|2025-08-08 09:54:10||396.3||396.3||396.3||396.3|0
1754646890000|2025-08-08 09:54:50||396.2||396.2||396.2||396.2|0
1754646910000|2025-08-08 09:55:10||396.3||396.3||396.3||396.3|0
1754647050000|2025-08-08 09:57:30|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.1|1385
1754647140000|2025-08-08 09:59:00||396.1||396.1||396.2||396.1|0
1754647150000|2025-08-08 09:59:10||396.2||396.2||396.2||396.2|0
1754647190000|2025-08-08 09:59:50|396.2|396|396.2|396.1|396.2|396.1|396.2|396|0
1754647200000|2025-08-08 10:00:00|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|0
1754647210000|2025-08-08 10:00:10||396.1||396.2||396.2||396.1|0
1754647220000|2025-08-08 10:00:20||396.1||396.1||396.1||396.1|0
1754647250000|2025-08-08 10:00:50||396.2||396.1||396.2||396.1|0
1754647260000|2025-08-08 10:01:00||396.2||396.2||396.2||396.2|0
1754647280000|2025-08-08 10:01:20|||||||||1163
1754647300000|2025-08-08 10:01:40|396.4||396.4||396.4||396.4||963
1754647320000|2025-08-08 10:02:00|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|367
1754647340000|2025-08-08 10:02:20|396.6|396.4|396.7|396.6|396.7|396.6|396.6|396.4|621
1754647400000|2025-08-08 10:03:20|396.8|396.7|396.4|396.3|396.8|396.7|396.4|396.3|877
1754647410000|2025-08-08 10:03:30|396.3|396.2|396.4|396.2|396.4|396.2|396.3|396.2|1386
1754647420000|2025-08-08 10:03:40|396.3||396.4||396.4||396.3||0
1754647500000|2025-08-08 10:05:00|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|22
1754647530000|2025-08-08 10:05:30||396.4||396.4||396.4||396.4|0
1754647690000|2025-08-08 10:08:10|||||||||1600
1754647730000|2025-08-08 10:08:50|396.7|396.6|396.8|396.6|396.8|396.6|396.7|396.6|1201
1754647770000|2025-08-08 10:09:30||396.7||396.6||396.7||396.6|0
1754647830000|2025-08-08 10:10:30|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|0
1754647840000|2025-08-08 10:10:40|||||||||682
1754647940000|2025-08-08 10:12:20|396.5||396.5||396.5||396.5||0
1754648120000|2025-08-08 10:15:20|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|1586
1754648300000|2025-08-08 10:18:20|||||||||1451
1754648320000|2025-08-08 10:18:40|||||||||296
1754648460000|2025-08-08 10:21:00||396.2||396.2||396.2||396.2|825
1754648470000|2025-08-08 10:21:10|396.2|396.1|396.3|396.2|396.3|396.2|396.2|396.1|397
1754648520000|2025-08-08 10:22:00|||||||||1000
1754648630000|2025-08-08 10:23:50|||||||||799
1754648700000|2025-08-08 10:25:00||396.1||396.1||396.1||396.1|0
1754648780000|2025-08-08 10:26:20|396.2||396.2||396.2||396.2||0
1754648800000|2025-08-08 10:26:40|396.3||396.3||396.3||396.3||1384
1754648820000|2025-08-08 10:27:00||396.2||396.1||396.2||396.1|0
1754648830000|2025-08-08 10:27:10||396.2||396.2||396.2||396.2|0
1754648870000|2025-08-08 10:27:50|396.4||396.4||396.4||396.4||1500
1754648890000|2025-08-08 10:28:10|396.3||396.4||396.4||396.3||0
1754648900000|2025-08-08 10:28:20|396.3||396.3||396.3||396.3||0
1754648910000|2025-08-08 10:28:30|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|814
1754648940000|2025-08-08 10:29:00|396.5||396.5||396.5||396.5||0
1754648980000|2025-08-08 10:29:40|396.4||396.4||396.4||396.4||0
1754649040000|2025-08-08 10:30:40|||||||||150
1754649090000|2025-08-08 10:31:30|||||||||2000
1754649220000|2025-08-08 10:33:40|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1754649230000|2025-08-08 10:33:50|396.6|396.5|396.7|396.5|396.7|396.5|396.6|396.5|0
1754649320000|2025-08-08 10:35:20|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|0
1754649500000|2025-08-08 10:38:20|396.6|396.4|396.6|396.4|396.6|396.5|396.6|396.4|1622
1754649540000|2025-08-08 10:39:00|396.5|396.3|396.4|396.3|396.5|396.3|396.4|396.3|1176
1754649560000|2025-08-08 10:39:20|396.5||396.5||396.5||396.5||0
1754649570000|2025-08-08 10:39:30|396.4||396.4||396.4||396.4||0
1754649590000|2025-08-08 10:39:50|||||||||1500
1754649660000|2025-08-08 10:41:00|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|1002
1754649730000|2025-08-08 10:42:10|396.6||396.6||396.6||396.6||1297
1754649870000|2025-08-08 10:44:30||396.5||396.5||396.5||396.5|0
1754649890000|2025-08-08 10:44:50|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1754650020000|2025-08-08 10:47:00|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|22
1754650030000|2025-08-08 10:47:10||396.6||396.6||396.6||396.6|0
1754650210000|2025-08-08 10:50:10|396.7||396.7||396.7||396.7||638
1754650280000|2025-08-08 10:51:20|396.8|396.7|396.9|396.7|396.9|396.7|396.8|396.7|0
1754650420000|2025-08-08 10:53:40||396.8||396.7||396.8||396.7|2402
1754650580000|2025-08-08 10:56:20|396.8|396.5|396.7|396.5|396.8|396.5|396.7|396.5|0
1754650680000|2025-08-08 10:58:00|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|0
1754650740000|2025-08-08 10:59:00|396.5|396.3|396.4|396.3|396.5|396.3|396.4|396.3|0
1754650810000|2025-08-08 11:00:10||396.2||396.2||396.2||396.2|2048
1754650920000|2025-08-08 11:02:00||396.3||396.3||396.3||396.3|500
1754650930000|2025-08-08 11:02:10||396.2||396.2||396.2||396.2|0
1754650980000|2025-08-08 11:03:00|396.3||396.3||396.3||396.3||0
1754651020000|2025-08-08 11:03:40|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1754651030000|2025-08-08 11:03:50|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|1384
1754651090000|2025-08-08 11:04:50|396.3|396.1|396.3|396.1|396.3|396.1|396.2|396.1|1080
1754651120000|2025-08-08 11:05:20|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|0
1754651200000|2025-08-08 11:06:40|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|0
1754651250000|2025-08-08 11:07:30|396.2||396.2||396.2||396.2||0
1754651280000|2025-08-08 11:08:00|396.3||396.3||396.3||396.3||1384
1754651630000|2025-08-08 11:13:50|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|1384
1754651640000|2025-08-08 11:14:00|||||||||200
1754651880000|2025-08-08 11:18:00||396.3||396.3||396.3||396.3|0
1754651890000|2025-08-08 11:18:10|396.5||396.5||396.5||396.5||755
1754652150000|2025-08-08 11:22:30|396.4|396.2|396.4|396.2|396.4|396.2|396.3|396.2|0
1754652210000|2025-08-08 11:23:30|396.2|396|396.2|396.1|396.2|396.1|396.2|396|0
1754652230000|2025-08-08 11:23:50|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|0
1754652240000|2025-08-08 11:24:00|396.4|396|396.2|396|396.4|396|396.2|396|1384
1754652290000|2025-08-08 11:24:50|396.3|396.1|396.2|396.1|396.3|396.1|396.2|396.1|0
1754652300000|2025-08-08 11:25:00|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|0
1754652410000|2025-08-08 11:26:50|396.2|396|396.2|396|396.2|396|396.2|396|0
1754652510000|2025-08-08 11:28:30|396.1||396.1||396.1||396.1||0
1754652600000|2025-08-08 11:30:00|396|395.9|396|395.9|396|395.9|396|395.9|100
1754652610000|2025-08-08 11:30:10|396.1||396||396.1||396||0
1754652640000|2025-08-08 11:30:40|396.1||396.1||396.1||396.1||1384
1754652680000|2025-08-08 11:31:20|396||396||396||396||0
1754652710000|2025-08-08 11:31:50|396.1|396|396.1|396|396.1|396|396.1|396|1469
1754652720000|2025-08-08 11:32:00||395.9||395.9||395.9||395.9|189
1754652740000|2025-08-08 11:32:20|396||396||396||396||0
1754652810000|2025-08-08 11:33:30|||||||||1148
1754652860000|2025-08-08 11:34:20|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|0
1754652870000|2025-08-08 11:34:30|396||396||396||396||0
1754652900000|2025-08-08 11:35:00||395.9||395.9||395.9||395.9|0
1754652910000|2025-08-08 11:35:10||395.8||395.8||395.8||395.8|0
1754652940000|2025-08-08 11:35:40||395.9||395.9||395.9||395.8|0
1754652950000|2025-08-08 11:35:50||395.8||395.9||395.9||395.8|0
1754652960000|2025-08-08 11:36:00||395.8||395.9||395.9||395.8|0
1754652970000|2025-08-08 11:36:10||395.8||395.8||395.8||395.8|0
1754653150000|2025-08-08 11:39:10|395.9||395.9||395.9||395.9||0
1754653160000|2025-08-08 11:39:20|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1754653200000|2025-08-08 11:40:00|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1754653240000|2025-08-08 11:40:40||395.5||395.5||395.5||395.5|0
1754653290000|2025-08-08 11:41:30|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|632
1754653310000|2025-08-08 11:41:50|395.7|395.6|395.8|395.6|395.8|395.6|395.7|395.6|1032
1754653340000|2025-08-08 11:42:20|395.7||395.7||395.7||395.7||0
1754653410000|2025-08-08 11:43:30|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1754653440000|2025-08-08 11:44:00|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|0
1754653470000|2025-08-08 11:44:30|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|22
1754653480000|2025-08-08 11:44:40||395.4||395.4||395.4||395.4|0
1754653550000|2025-08-08 11:45:50|395.5||395.5||395.5||395.5||0
1754653630000|2025-08-08 11:47:10|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|0
1754653700000|2025-08-08 11:48:20|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1754653730000|2025-08-08 11:48:50|395.2|395|395.2|395|395.2|395|395.2|395|0
1754653750000|2025-08-08 11:49:10|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|1300
1754653770000|2025-08-08 11:49:30|||||||||1500
1754653780000|2025-08-08 11:49:40|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|0
1754653800000|2025-08-08 11:50:00|||||||||150
1754653880000|2025-08-08 11:51:20||395.2||395.2||395.2||395.2|877
1754653910000|2025-08-08 11:51:50|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|0
1754653930000|2025-08-08 11:52:10|395.2||395.2||395.2||395.2||0
1754653950000|2025-08-08 11:52:30||395||395||395||395|0
1754653980000|2025-08-08 11:53:00|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|0
1754654000000|2025-08-08 11:53:20||395||394.9||395||394.9|0
1754654050000|2025-08-08 11:54:10|395||395||395||395||0
1754654110000|2025-08-08 11:55:10||394.8||394.8||394.8||394.8|0
1754654130000|2025-08-08 11:55:30|394.9|394.9|395.1|395|395.1|395|394.9|394.9|2392
1754654200000|2025-08-08 11:56:40|||||||||506
1754654230000|2025-08-08 11:57:10|395.2||395.2||395.2||395.2||1394
1754654370000|2025-08-08 11:59:30||395.1||395.1||395.1||395.1|0
1754654380000|2025-08-08 11:59:40|395.1|395|395.1|395|395.1|395|395.1|395|105
1754654420000|2025-08-08 12:00:20|395.2|395.1|395.1|395|395.2|395.1|395.1|395|100
1754654480000|2025-08-08 12:01:20|395.2||395.2||395.2||395.2||985
1754654540000|2025-08-08 12:02:20|395.1|394.9|395|394.9|395.1|394.9|395|394.9|1395
1754654550000|2025-08-08 12:02:30|395.1|395|395.1|395|395.1|395|395.1|395|84
1754654570000|2025-08-08 12:02:50||394.9||394.9||394.9||394.9|0
1754654600000|2025-08-08 12:03:20||395||395||395||395|0
1754654620000|2025-08-08 12:03:40|395|394.9|395|394.8|395|394.9|395|394.8|0
1754654700000|2025-08-08 12:05:00|394.9|394.7|394.8|394.7|394.9|394.7|394.8|394.7|0
1754654760000|2025-08-08 12:06:00|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|150
1754654790000|2025-08-08 12:06:30||394.7||394.7||394.7||394.7|0
1754654900000|2025-08-08 12:08:20|394.7|394.8|394.7|394.6|394.7|394.8|394.7|394.6|1532
1754654910000|2025-08-08 12:08:30||394.5||394.5||394.5||394.5|0
1754654920000|2025-08-08 12:08:40||394.6||394.6||394.6||394.6|0
1754654940000|2025-08-08 12:09:00|||||||||2777
1754654950000|2025-08-08 12:09:10|||||||||1045
1754654970000|2025-08-08 12:09:30|||||||||1537
1754654980000|2025-08-08 12:09:40|394.8||394.8||394.8||394.8||621
1754655000000|2025-08-08 12:10:00||394.7||394.7||394.7||394.7|0
1754655020000|2025-08-08 12:10:20|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|1623
1754655030000|2025-08-08 12:10:30|395||395.1||395.1||395||0
1754655050000|2025-08-08 12:10:50|395||395||395||395||2223
1754655180000|2025-08-08 12:13:00|395.1||395.1||395.1||395.1||617
1754655190000|2025-08-08 12:13:10||395||394.9||395||394.9|1237
1754655210000|2025-08-08 12:13:30|395||395||395||395||0
1754655240000|2025-08-08 12:14:00|395.1||395||395.1||395||12288
1754655300000|2025-08-08 12:15:00|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|1479
1754655320000|2025-08-08 12:15:20|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|0
1754655390000|2025-08-08 12:16:30|394.7||394.8||394.8||394.7||0
1754655420000|2025-08-08 12:17:00|394.7||394.7||394.7||394.7||0
1754655450000|2025-08-08 12:17:30||394.5||394.5||394.5||394.5|360
1754655480000|2025-08-08 12:18:00||394.6||394.6||394.6||394.6|1280
1754655510000|2025-08-08 12:18:30|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|468
1754655520000|2025-08-08 12:18:40||394.4||394.4||394.4||394.4|0
1754655560000|2025-08-08 12:19:20|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|2223
1754655570000|2025-08-08 12:19:30|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|748
1754655590000|2025-08-08 12:19:50|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|22
1754655600000|2025-08-08 12:20:00|394.5|394.4|394.6|394.5|394.6|394.5|394.5|394.4|1964
1754655610000|2025-08-08 12:20:10||394.4||394.4||394.4||394.4|0
1754655630000|2025-08-08 12:20:30||394.5||394.5||394.5||394.5|0
1754655640000|2025-08-08 12:20:40||394.4||394.4||394.4||394.4|0
1754655650000|2025-08-08 12:20:50|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|1998
1754655660000|2025-08-08 12:21:00|394.9||394.9||394.9||394.9||0
1754655670000|2025-08-08 12:21:10|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|2546
1754655690000|2025-08-08 12:21:30|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|300
1754655700000|2025-08-08 12:21:40|394.7|394.6|394.8|394.6|394.8|394.6|394.7|394.6|2565
1754655820000|2025-08-08 12:23:40||394.7||394.6||394.7||394.6|0
1754655830000|2025-08-08 12:23:50|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|1851
1754655840000|2025-08-08 12:24:00||394.7||394.7||394.7||394.7|0
1754655850000|2025-08-08 12:24:10|394.8||394.8||394.8||394.8||0
1754655920000|2025-08-08 12:25:20|394.9||394.9||394.9||394.9||0
1754655970000|2025-08-08 12:26:10|394.8||394.8||394.8||394.8||0
1754656030000|2025-08-08 12:27:10|394.9||394.9||394.9||394.9||0
1754656050000|2025-08-08 12:27:30|394.8||394.9||394.9||394.8||1350
1754656150000|2025-08-08 12:29:10|395|394.8|395|394.8|395|394.8|395|394.8|552
1754656210000|2025-08-08 12:30:10|394.9||394.9||394.9||394.9||0
1754656230000|2025-08-08 12:30:30|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|802
1754656260000|2025-08-08 12:31:00|394.9||394.9||394.9||394.9||2325
1754656290000|2025-08-08 12:31:30|394.8||394.8||394.8||394.8||0
1754656300000|2025-08-08 12:31:40|394.9||394.9||394.9||394.9||0
1754656310000|2025-08-08 12:31:50|394.8||394.8||394.8||394.8||0
1754656330000|2025-08-08 12:32:10|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|0
1754656400000|2025-08-08 12:33:20|394.7||394.7||394.7||394.7||0
1754656420000|2025-08-08 12:33:40||394.6||394.6||394.6||394.6|1081
1754656620000|2025-08-08 12:37:00|||||||||15000
1754656630000|2025-08-08 12:37:10|||||||||3309
1754656670000|2025-08-08 12:37:50|394.8||394.8||394.8||394.8||29
1754656720000|2025-08-08 12:38:40||394.7||394.6||394.7||394.6|0
1754656820000|2025-08-08 12:40:20|394.7||394.7||394.7||394.7||0
1754656890000|2025-08-08 12:41:30|394.8||394.7||394.8||394.7||0
1754657080000|2025-08-08 12:44:40|||||||||1400
1754657210000|2025-08-08 12:46:50|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|0
1754657520000|2025-08-08 12:52:00||394.4||394.4||394.4||394.4|2106
1754657530000|2025-08-08 12:52:10||394.5||394.5||394.5||394.5|0
1754657590000|2025-08-08 12:53:10|||||||||2118
1754657680000|2025-08-08 12:54:40|394.5|394.4|394.6|394.5|394.6|394.5|394.5|394.4|0
1754657690000|2025-08-08 12:54:50||394.4||394.5||394.5||394.4|0
1754657700000|2025-08-08 12:55:00|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|0
1754657710000|2025-08-08 12:55:10|||||||||54
1754657760000|2025-08-08 12:56:00|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|0
1754657790000|2025-08-08 12:56:30|394.7|394.6|394.6|394.5|394.7|394.6|394.6|394.5|542
1754657800000|2025-08-08 12:56:40|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|90
1754657810000|2025-08-08 12:56:50|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|0
1754657820000|2025-08-08 12:57:00|||||||||14798
1754657830000|2025-08-08 12:57:10|||||||||5257
1754657860000|2025-08-08 12:57:40|||||||||14353
1754657910000|2025-08-08 12:58:30||394.1||394.1||394.1||394.1|0
1754657990000|2025-08-08 12:59:50||394.2||394.2||394.2||394.2|0
1754658000000|2025-08-08 13:00:00|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|286
1754658050000|2025-08-08 13:00:50|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|2986
1754658070000|2025-08-08 13:01:10|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|2773
1754658100000|2025-08-08 13:01:40|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|0
1754658140000|2025-08-08 13:02:20|||||||||1000
1754658200000|2025-08-08 13:03:20|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|2049
1754658210000|2025-08-08 13:03:30|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|456
1754658330000|2025-08-08 13:05:30|394.9|394.8|394.8|394.7|394.9|394.8|394.8|394.7|3082
1754658340000|2025-08-08 13:05:40|394.9|394.8|395|394.8|395|394.8|394.9|394.8|2109
1754658360000|2025-08-08 13:06:00|394.9||394.9||394.9||394.9||0
1754658430000|2025-08-08 13:07:10|395|394.9|395|394.9|395|394.9|395|394.9|1135
1754658620000|2025-08-08 13:10:20|394.9|394.8|395|394.8|395|394.8|394.9|394.8|2532
1754658660000|2025-08-08 13:11:00|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|2034
1754658760000|2025-08-08 13:12:40|394.8||394.8||394.8||394.8||0
1754658830000|2025-08-08 13:13:50|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|0
1754658890000|2025-08-08 13:14:50||394.5||394.5||394.5||394.5|2534
1754658930000|2025-08-08 13:15:30|394.6||394.6||394.6||394.6||0
1754658970000|2025-08-08 13:16:10|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|0
1754659080000|2025-08-08 13:18:00|394.8|394.7|394.8|394.6|394.8|394.7|394.8|394.6|0
1754659090000|2025-08-08 13:18:10||394.7||394.7||394.7||394.7|0
1754659100000|2025-08-08 13:18:20|395.2|395|395.2|395|395.2|395|395.2|395|121
1754659140000|2025-08-08 13:19:00|395.1||395.1||395.1||395.1||0
1754659150000|2025-08-08 13:19:10||394.9||394.9||394.9||394.9|0
1754659160000|2025-08-08 13:19:20|395||395||395||395||3369
1754659170000|2025-08-08 13:19:30|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|1672
1754659180000|2025-08-08 13:19:40|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|0
1754659200000|2025-08-08 13:20:00||394.7||394.6||394.7||394.6|0
1754659210000|2025-08-08 13:20:10|||||||||690
1754659250000|2025-08-08 13:20:50|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|0
1754659370000|2025-08-08 13:22:50|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|0
1754659440000|2025-08-08 13:24:00|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|1204
1754659460000|2025-08-08 13:24:20|394.7|394.6|394.8|394.6|394.8|394.6|394.7|394.6|1163
1754659510000|2025-08-08 13:25:10|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|369
1754659560000|2025-08-08 13:26:00|394.6||394.7||394.7||394.6||0
1754659600000|2025-08-08 13:26:40|394.6||394.6||394.6||394.6||0
1754659620000|2025-08-08 13:27:00|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|2535
1754659720000|2025-08-08 13:28:40||394.3||394.4||394.4||394.3|0
1754659800000|2025-08-08 13:30:00|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|188
1754659820000|2025-08-08 13:30:20||394.4||394.4||394.4||394.4|0
1754659830000|2025-08-08 13:30:30|394.5||394.5||394.5||394.5||0
1754659860000|2025-08-08 13:31:00|394.6||394.5||394.6||394.5||625
1754659880000|2025-08-08 13:31:20|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1754659890000|2025-08-08 13:31:30|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|0
1754659900000|2025-08-08 13:31:40|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|285
1754659910000|2025-08-08 13:31:50||394.5||394.5||394.6||394.5|0
1754659980000|2025-08-08 13:33:00|394.6||394.6||394.6||394.6||0
1754659990000|2025-08-08 13:33:10|394.7|394.6|394.7|394.5|394.7|394.6|394.7|394.5|0
1754660020000|2025-08-08 13:33:40|394.6||394.6||394.6||394.6||0
1754660030000|2025-08-08 13:33:50|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|22
1754660040000|2025-08-08 13:34:00|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|0
1754660050000|2025-08-08 13:34:10|||||||||4535
1754660060000|2025-08-08 13:34:20|||||||||3500
1754660070000|2025-08-08 13:34:30|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|415
1754660100000|2025-08-08 13:35:00|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|2873
1754660110000|2025-08-08 13:35:10|394.3||394.3||394.3||394.3||2239
1754660160000|2025-08-08 13:36:00|394.4|394.2|394.4|394.2|394.4|394.3|394.4|394.2|108
1754660180000|2025-08-08 13:36:20|394.6|394.5|394.7|394.5|394.7|394.6|394.6|394.5|600
1754660200000|2025-08-08 13:36:40|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|0
1754660260000|2025-08-08 13:37:40|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|3262
1754660270000|2025-08-08 13:37:50|394.5||394.5||394.5||394.5||0
1754660320000|2025-08-08 13:38:40|394.4||394.5||394.5||394.4||0
1754660360000|2025-08-08 13:39:20|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|1935
1754660390000|2025-08-08 13:39:50|394.3||394.4||394.4||394.3||2239
1754660480000|2025-08-08 13:41:20|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|150
1754660490000|2025-08-08 13:41:30|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|2497
1754660500000|2025-08-08 13:41:40||394.1||394.1||394.1||394.1|0
1754660510000|2025-08-08 13:41:50||394.2||394.1||394.2||394.1|0
1754660520000|2025-08-08 13:42:00|394.2|394|394.1|393.9|394.2|394|394.1|393.9|1532
1754660530000|2025-08-08 13:42:10|394.2|394|394.2|394.1|394.2|394.1|394.2|394|0
1754660540000|2025-08-08 13:42:20||394||394||394||394|0
1754660580000|2025-08-08 13:43:00|394.1||394.1||394.1||394.1||0
1754660590000|2025-08-08 13:43:10|394.2||394.2||394.2||394.2||0
1754660650000|2025-08-08 13:44:10|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|2202
1754660660000|2025-08-08 13:44:20|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1754660670000|2025-08-08 13:44:30|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|0
1754660680000|2025-08-08 13:44:40||394||393.9||394||393.9|0
1754660700000|2025-08-08 13:45:00|394.2|394|394.2|394|394.2|394|394.2|394|0
1754660710000|2025-08-08 13:45:10||394.1||394||394.1||394|1575
1754660740000|2025-08-08 13:45:40||394.1||394.1||394.1||394.1|0
1754660760000|2025-08-08 13:46:00|394.3||394.2||394.3||394.2||11
1754660810000|2025-08-08 13:46:50||394||394.1||394.1||394|1255
1754660820000|2025-08-08 13:47:00||394||394||394||394|0
1754660830000|2025-08-08 13:47:10|394.1||394.1||394.1||394.1||0
1754660870000|2025-08-08 13:47:50|394|393.9|394|393.9|394|393.9|394|393.9|787
1754660900000|2025-08-08 13:48:20|394.1||394.1||394.1||394.1||0
1754660940000|2025-08-08 13:49:00|394||394||394||394||0
1754660950000|2025-08-08 13:49:10|||||||||987
1754660960000|2025-08-08 13:49:20|394.1|394|394.1|394|394.1|394|394.1|394|0
1754661020000|2025-08-08 13:50:20|||||||||1595
1754661080000|2025-08-08 13:51:20|394.2||394.2||394.2||394.2||0
1754661100000|2025-08-08 13:51:40||394.1||394.1||394.1||394.1|0
1754661120000|2025-08-08 13:52:00|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|1
1754661130000|2025-08-08 13:52:10|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1754661160000|2025-08-08 13:52:40|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|0
1754661170000|2025-08-08 13:52:50|394.2|394.1|394.1|394|394.2|394.1|394.1|394|0
1754661180000|2025-08-08 13:53:00|394.2||394.2||394.2||394.2||2239
1754661240000|2025-08-08 13:54:00|394.1|394.1|394.2|394|394.2|394.1|394.1|394|0
1754661270000|2025-08-08 13:54:30||394.1||394.1||394.1||394.1|0
1754661310000|2025-08-08 13:55:10||394||394.1||394.1||394|93
1754661320000|2025-08-08 13:55:20|394.1|394|394.1|394|394.1|394|394.1|394|0
1754661400000|2025-08-08 13:56:40|||||||||1229
1754661410000|2025-08-08 13:56:50|||||||||723
1754661420000|2025-08-08 13:57:00|||||||||254
1754661500000|2025-08-08 13:58:20|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|0
1754661510000|2025-08-08 13:58:30|393.8||393.8||393.8||393.8||0
1754661520000|2025-08-08 13:58:40|393.9|393.8|394.1|394|394.1|394|393.9|393.8|0
1754661570000|2025-08-08 13:59:30|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|2106
1754661580000|2025-08-08 13:59:40|394.3|394.2|394.3|394.1|394.3|394.2|394.3|394.1|150
1754661620000|2025-08-08 14:00:20|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|648
1754661630000|2025-08-08 14:00:30|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|0
1754661650000|2025-08-08 14:00:50|394.4||394.4||394.4||394.4||2546
1754661660000|2025-08-08 14:01:00|394.3||394.3||394.3||394.3||0
1754661670000|2025-08-08 14:01:10|394.4||394.4||394.4||394.4||2807
1754661720000|2025-08-08 14:02:00|394.3||394.4||394.4||394.3||0
1754661760000|2025-08-08 14:02:40|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1754661780000|2025-08-08 14:03:00|||||||||1000
1754661820000|2025-08-08 14:03:40|||||||||1901
1754661880000|2025-08-08 14:04:40||394||394||394||394|0
1754661890000|2025-08-08 14:04:50|394|393.9|393.9|393.8|394|393.9|393.9|393.8|1401
1754661920000|2025-08-08 14:05:20|394|393.9|394|393.9|394|393.9|394|393.9|1445
1754661980000|2025-08-08 14:06:20||393.8||393.8||393.8||393.8|1026
1754662000000|2025-08-08 14:06:40|393.9|393.9|394|393.9|394|393.9|393.9|393.9|0
1754662060000|2025-08-08 14:07:40|||||||||642
1754662100000|2025-08-08 14:08:20|394.1|394|394.1|394|394.1|394|394.1|393.9|6390
1754662110000|2025-08-08 14:08:30|394|393.9|393.9|393.8|394|393.9|393.9|393.8|10118
1754662120000|2025-08-08 14:08:40|||||||||1681
1754662130000|2025-08-08 14:08:50||393.7||393.8||393.8||393.7|0
1754662140000|2025-08-08 14:09:00|||||||||1396
1754662150000|2025-08-08 14:09:10|394|393.9|394|393.9|394|393.9|394|393.9|2945
1754662160000|2025-08-08 14:09:20|||||||||11
1754662170000|2025-08-08 14:09:30|||||||||1928
1754662190000|2025-08-08 14:09:50|394.1|394|394.1|393.9|394.1|394|394.1|393.9|2807
1754662200000|2025-08-08 14:10:00|394||394||394||394||1227
1754662210000|2025-08-08 14:10:10|394.1||394||394.1||394||2807
1754662310000|2025-08-08 14:11:50|394.1|394|394.2|394.1|394.2|394.1|394.1|394|2652
1754662320000|2025-08-08 14:12:00|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|244
1754662420000|2025-08-08 14:13:40|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|659
1754662430000|2025-08-08 14:13:50|394.3|394.2|394.3|394.1|394.3|394.2|394.3|394.1|0
1754662440000|2025-08-08 14:14:00|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|2807
1754662450000|2025-08-08 14:14:10||394.3||394.3||394.3||394.3|0
1754662530000|2025-08-08 14:15:30|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|150
1754662540000|2025-08-08 14:15:40|394.2|394.1|394.3|394.2|394.3|394.2|394.2|394.1|0
1754662610000|2025-08-08 14:16:50|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1754662660000|2025-08-08 14:17:40|394.5|394.4|394.5|394.3|394.5|394.4|394.5|394.3|1093
1754662690000|2025-08-08 14:18:10|394.4||394.4||394.4||394.4||0
1754662710000|2025-08-08 14:18:30|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|1589
1754662730000|2025-08-08 14:18:50||394.1||394.1||394.1||394.1|1357
1754662790000|2025-08-08 14:19:50||394.2||394.2||394.2||394.2|0
1754662800000|2025-08-08 14:20:00|||||||||106
1754662830000|2025-08-08 14:20:30|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|85
1754662920000|2025-08-08 14:22:00|394.3|394.2|394.3|394.1|394.3|394.2|394.3|394.1|1987
1754662950000|2025-08-08 14:22:30||394.2||394.2||394.2||394.2|0
1754662970000|2025-08-08 14:22:50|||||||||391
1754663100000|2025-08-08 14:25:00|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|1893
1754663140000|2025-08-08 14:25:40|394.3|394.2|394.4|394.2|394.4|394.2|394.3|394.2|5343
1754663170000|2025-08-08 14:26:10||394.3||394.2||394.3||394.2|0
1754663200000|2025-08-08 14:26:40||394.3||394.3||394.3||394.3|0
1754663340000|2025-08-08 14:29:00|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|2536
1754663490000|2025-08-08 14:31:30|394.4|394.3|394.4|394.2|394.4|394.3|394.4|394.2|3154
1754663540000|2025-08-08 14:32:20|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1754663600000|2025-08-08 14:33:20||394||394||394||394|2389
1754663620000|2025-08-08 14:33:40|||||||||1710
1754663730000|2025-08-08 14:35:30|394.1|394.1|394.2|394.1|394.2|394.1|394.1|394.1|0
1754663740000|2025-08-08 14:35:40|394.1|394|394.2|394|394.2|394|394.1|394|242
1754663760000|2025-08-08 14:36:00|394.1||394.1||394.1||394.1||0
1754663780000|2025-08-08 14:36:20|394.2|394.1|394.2|394.1|394.2|394.1|394.1|394.1|5364
1754663830000|2025-08-08 14:37:10|||||||||31
1754663900000|2025-08-08 14:38:20|394.3||394.3||394.3||394.3||3548
1754663930000|2025-08-08 14:38:50|394.2||394.2||394.2||394.2||545
1754663940000|2025-08-08 14:39:00|394.1|394|394.1|394|394.1|394|394.1|394|1959
1754663950000|2025-08-08 14:39:10|394.2||394.2||394.2||394.2||22
1754663980000|2025-08-08 14:39:40||394.1||394.1||394.1||394.1|3662
1754663990000|2025-08-08 14:39:50|394.3|394.2|394.3|394.1|394.3|394.2|394.3|394.1|7824
1754664020000|2025-08-08 14:40:20|394.2||394.2||394.2||394.2||0
1754664070000|2025-08-08 14:41:10|394.1|394|394.1|394|394.1|394|394.1|394|1956
1754664130000|2025-08-08 14:42:10|394.2||394.2||394.2||394.2||1140
1754664170000|2025-08-08 14:42:50||394.1||394.1||394.1||394.1|0
1754664310000|2025-08-08 14:45:10|394.3||394.3||394.3||394.3||1396
1754664320000|2025-08-08 14:45:20|394.2||394.2||394.2||394.2||0
1754664340000|2025-08-08 14:45:40|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.2|3064
1754664400000|2025-08-08 14:46:40|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|1524
1754664540000|2025-08-08 14:49:00|||||||||200
1754664610000|2025-08-08 14:50:10|||||||||632
1754664620000|2025-08-08 14:50:20||394.1||394.1||394.1||394.1|0
1754664680000|2025-08-08 14:51:20||394.2||394.2||394.2||394.2|944
1754664690000|2025-08-08 14:51:30|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1754664700000|2025-08-08 14:51:40|394.3||394.3||394.3||394.3||342
1754664720000|2025-08-08 14:52:00|394.2||394.2||394.2||394.2||0
1754664820000|2025-08-08 14:53:40|394.1|394|394.1|394|394.1|394|394.1|394|0
1754664880000|2025-08-08 14:54:40|394|393.9|393.9|393.8|394|393.9|393.9|393.8|0
1754664900000|2025-08-08 14:55:00|394.1|394|394.1|394|394.1|394|394.1|394|1396
1754664920000|2025-08-08 14:55:20|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1754664960000|2025-08-08 14:56:00||394||394||394||394|5170
1754664980000|2025-08-08 14:56:20|394.1||394.1||394.1||394.1||0
1754665010000|2025-08-08 14:56:50|||||||||10
1754665080000|2025-08-08 14:58:00|394|393.9|394|393.9|394|393.9|394|393.9|0
1754665120000|2025-08-08 14:58:40|394.1|394|394.1|394|394.1|394|394.1|394|4117
1754665200000|2025-08-08 15:00:00|394|393.9|393.9|393.8|394|393.9|393.9|393.8|486
1754665230000|2025-08-08 15:00:30|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|86
1754665250000|2025-08-08 15:00:50|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|3565
1754665300000|2025-08-08 15:01:40|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|5500
1754665320000|2025-08-08 15:02:00|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|101
1754665340000|2025-08-08 15:02:20|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|756
1754665360000|2025-08-08 15:02:40|||||||||4178
1754665380000|2025-08-08 15:03:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|1486
1754665410000|2025-08-08 15:03:30|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|2541
1754665510000|2025-08-08 15:05:10|393.7|393.6|393.7|393.5|393.7|393.6|393.6|393.5|0
1754665640000|2025-08-08 15:07:20|393.6|393.6|393.7|393.6|393.7|393.6|393.6|393.6|0
1754665660000|2025-08-08 15:07:40|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|2541
1754665690000|2025-08-08 15:08:10|||||||||200
1754665700000|2025-08-08 15:08:20||393.4||393.4||393.4||393.4|0
1754665710000|2025-08-08 15:08:30||393.5||393.5||393.5||393.5|0
1754665730000|2025-08-08 15:08:50||393.4||393.4||393.4||393.4|0
1754665740000|2025-08-08 15:09:00||393.5||393.5||393.5||393.5|0
1754665780000|2025-08-08 15:09:40|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1754665800000|2025-08-08 15:10:00|||||||||100
1754665830000|2025-08-08 15:10:30|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|993
1754665850000|2025-08-08 15:10:50||393.4||393.4||393.4||393.4|0
1754665910000|2025-08-08 15:11:50||393.5||393.5||393.5||393.5|0
1754665990000|2025-08-08 15:13:10||393.4||393.4||393.4||393.4|2541
1754666010000|2025-08-08 15:13:30||393.5||393.5||393.5||393.5|2649
1754666050000|2025-08-08 15:14:10|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|1140
1754666060000|2025-08-08 15:14:20|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.6|500
1754666080000|2025-08-08 15:14:40|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1754666100000|2025-08-08 15:15:00|393.9|393.7|393.8|393.6|393.9|393.7|393.7|393.5|4605
1754666110000|2025-08-08 15:15:10|393.7|393.5|393.8|393.6|393.8|393.6|393.7|393.5|2302
1754666120000|2025-08-08 15:15:20|393.7|393.5|393.8|393.6|393.8|393.6|393.7|393.5|0
1754666130000|2025-08-08 15:15:30|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|0
1754666140000|2025-08-08 15:15:40|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|0
1754666150000|2025-08-08 15:15:50|393.7|393.5|393.7|393.5|393.8|393.6|393.7|393.5|0
1754666160000|2025-08-08 15:16:00|393.8|393.6|393.7|393.5|393.8|393.6|393.7|393.5|0
1754666170000|2025-08-08 15:16:10|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|0
1754666180000|2025-08-08 15:16:20|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|0
1754666190000|2025-08-08 15:16:30|393.8|393.6|393.7|393.5|393.8|393.6|393.7|393.5|0
1754666200000|2025-08-08 15:16:40|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|900
1754666220000|2025-08-08 15:17:00|393.7|393.5|393.7|393.5|393.8|393.6|393.7|393.5|0
1754666230000|2025-08-08 15:17:10|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|0
1754666240000|2025-08-08 15:17:20|393.7|393.5|393.8|393.6|393.8|393.6|393.7|393.5|0
1754666250000|2025-08-08 15:17:30|393.7|393.5|393.8|393.6|393.8|393.6|393.7|393.5|0
1754666260000|2025-08-08 15:17:40|393.7|393.5|393.7|393.5|393.8|393.6|393.7|393.5|0
1754666270000|2025-08-08 15:17:50|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|0
1754666280000|2025-08-08 15:18:00|393.7|393.5|393.8|393.6|393.8|393.6|393.7|393.5|0
1754666290000|2025-08-08 15:18:10|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|0
1754666300000|2025-08-08 15:18:20|393.8|393.6|393.7|393.5|393.8|393.6|393.7|393.5|0
1754666320000|2025-08-08 15:18:40|393.8|393.6|393.8|393.6|393.8|393.6|393.7|393.5|0
1754666330000|2025-08-08 15:18:50|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|0
1754666340000|2025-08-08 15:19:00|393.8|393.6|393.7|393.5|393.8|393.6|393.6|393.4|3131
1754666350000|2025-08-08 15:19:10|393.6|393.4|393.8|393.6|393.8|393.6|393.6|393.4|22
1754666360000|2025-08-08 15:19:20|393.7|393.5|393.8|393.6|393.8|393.6|393.7|393.5|0
1754666370000|2025-08-08 15:19:30|393.7|393.5|393.8|393.5|393.8|393.5|393.7|393.4|0
1754666380000|2025-08-08 15:19:40|393.7|393.4|393.8|393.5|393.8|393.5|393.7|393.4|0
1754666390000|2025-08-08 15:19:50|393.7|393.4|393.7|393.4|393.7|393.4|393.7|393.4|0
1754666410000|2025-08-08 15:20:10|393.8|393.5|393.8|393.5|393.8|393.5|393.8|393.5|0
1754666430000|2025-08-08 15:20:30|393.7|393.4|393.7|393.5|393.7|393.5|393.6|393.4|1328
1754666440000|2025-08-08 15:20:40|393.6|393.4|393.6|393.4|393.7|393.5|393.6|393.4|0
1754666450000|2025-08-08 15:20:50|393.7|393.5|393.6|393.4|393.7|393.5|393.6|393.4|0
1754666470000|2025-08-08 15:21:10|393.7|393.5|393.7|393.5|393.7|393.5|393.6|393.4|149
1754666480000|2025-08-08 15:21:20|393.5|393.3|393.6|393.4|393.6|393.4|393.5|393.3|1324
1754666490000|2025-08-08 15:21:30|393.5|393.3|393.7|393.4|393.7|393.4|393.5|393.3|641
1754666500000|2025-08-08 15:21:40|393.6|393.3|393.6|393.3|393.6|393.3|393.6|393.3|0
1754666520000|2025-08-08 15:22:00|393.7|393.4|393.5|393.3|393.7|393.4|393.5|393.3|1360
1754666530000|2025-08-08 15:22:10|393.6|393.4|393.6|393.4|393.6|393.4|393.5|393.3|100
1754666540000|2025-08-08 15:22:20|393.5|393.3|393.6|393.4|393.6|393.4|393.5|393.3|0
1754666550000|2025-08-08 15:22:30|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|2542
1754666560000|2025-08-08 15:22:40|393.4|393.1|393.4|393.2|393.4|393.2|393.4|393.1|1151
1754666570000|2025-08-08 15:22:50|393.3|393.1|393.4|393.2|393.4|393.2|393.3|393.1|0
1754666580000|2025-08-08 15:23:00|393.3|393.1|393.3|393.1|393.4|393.2|393.3|393.1|554
1754666590000|2025-08-08 15:23:10|393.4|393.2|393.3|393.1|393.4|393.2|393.3|393.1|0
1754666600000|2025-08-08 15:23:20|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|1794
1754666610000|2025-08-08 15:23:30|393.5|393.3|393.4|393.2|393.5|393.3|393.4|393.2|564
1754666620000|2025-08-08 15:23:40|393.5|393.3|393.4|393.2|393.5|393.3|393.4|393.2|0
1754666630000|2025-08-08 15:23:50|393.5|393.3|393.4|393.2|393.5|393.3|393.3|393.1|0
1754666640000|2025-08-08 15:24:00|393.3|393.1|393.3|393.1|393.4|393.2|393.3|393.1|0
1754666650000|2025-08-08 15:24:10|393.4|393.2|393.4|393.2|393.4|393.2|393.3|393.1|2302
1754666670000|2025-08-08 15:24:30|393.3|393.1|393.2|393|393.3|393.1|393.2|393|4255
1754666680000|2025-08-08 15:24:40|393.3|393.1|393.5|393.3|393.6|393.4|393.3|393.1|3292
1754666690000|2025-08-08 15:24:50|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|0
1754666700000|2025-08-08 15:25:00|393.5|393.3|393.6|393.4|393.6|393.4|393.5|393.3|3
1754666710000|2025-08-08 15:25:10|393.5|393.3|393.5|393.3|393.6|393.4|393.5|393.3|2553
1754666720000|2025-08-08 15:25:20|393.6|393.4|393.5|393.3|393.6|393.4|393.5|393.3|3093
1754666730000|2025-08-08 15:25:30|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|1214
1754666740000|2025-08-08 15:25:40|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|2302
1754666750000|2025-08-08 15:25:50|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|0
1754666760000|2025-08-08 15:26:00|393.5|393.3|393.6|393.4|393.6|393.4|393.5|393.3|0
1754666770000|2025-08-08 15:26:10|393.5|393.3|393.5|393.3|393.6|393.4|393.5|393.3|0
1754666780000|2025-08-08 15:26:20|393.6|393.4|393.6|393.3|393.7|393.4|393.6|393.3|0
1754666790000|2025-08-08 15:26:30|393.7|393.4|393.7|393.4|393.7|393.4|393.7|393.4|0
1754666800000|2025-08-08 15:26:40|393.6|393.3|393.6|393.4|393.7|393.4|393.5|393.3|0
1754666810000|2025-08-08 15:26:50|393.5|393.3|393.5|393.3|393.6|393.4|393.5|393.3|948
1754666820000|2025-08-08 15:27:00|393.6|393.4|393.5|393.3|393.6|393.4|393.5|393.3|3414
1754666840000|2025-08-08 15:27:20|393.6|393.4|393.6|393.4|393.6|393.4|393.5|393.3|0
1754666850000|2025-08-08 15:27:30|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|0
1754666860000|2025-08-08 15:27:40|393.6|393.4|393.6|393.4|393.6|393.4|393.5|393.3|633
1754666870000|2025-08-08 15:27:50|393.7|393.5|393.7|393.5|393.7|393.5|393.6|393.4|0
1754666880000|2025-08-08 15:28:00|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|0
1754666890000|2025-08-08 15:28:10|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|2
1754666910000|2025-08-08 15:28:30|393.6|393.4|393.6|393.4|393.7|393.5|393.6|393.4|0
1754666920000|2025-08-08 15:28:40|393.7|393.5|393.6|393.4|393.7|393.5|393.6|393.4|555
1754666930000|2025-08-08 15:28:50|393.7|393.5|393.7|393.5|393.8|393.6|393.6|393.4|1
1754666940000|2025-08-08 15:29:00|393.8|393.6|393.8|393.5|393.9|393.6|393.8|393.5|857
1754666950000|2025-08-08 15:29:10|393.9|393.6|393.8|393.6|393.9|393.7|393.8|393.5|0
1754666960000|2025-08-08 15:29:20|393.9|393.7|393.8|393.6|393.9|393.7|393.8|393.6|3491
1754666970000|2025-08-08 15:29:30|||||||||4524
1754666980000|2025-08-08 15:29:40|393.9|393.7|393.9|393.7|393.9|393.7|393.8|393.6|3093
1754666990000|2025-08-08 15:29:50|394|393.6|394|393.8|394|393.8|393.9|393.6|21410
1754895610000|2025-08-11 07:00:10|396|395.2|395.9|395.2|396|395.2|395.9|395.1|436
1754895620000|2025-08-11 07:00:20|396|395.4|396.1|395.7|396.1|395.7|395.9|395.4|0
1754895630000|2025-08-11 07:00:30|396|395.6|396|395.4|396.1|395.7|395.9|395.4|0
1754895640000|2025-08-11 07:00:40|396.1|395.6|396|395.4|396.1|395.6|396|395.4|0
1754895650000|2025-08-11 07:00:50||395.5||395.5||395.5||395.5|0
1754895660000|2025-08-11 07:01:00|395.8|395.4|395.2|394.7|395.8|395.5|395.2|394.7|0
1754895670000|2025-08-11 07:01:10|394.8|394.4|394.9|394.4|394.9|394.4|394.8|394.4|368
1754895680000|2025-08-11 07:01:20||394.5||394.5||394.5||394.5|0
1754895690000|2025-08-11 07:01:30||394.6||394.6||394.6||394.6|0
1754895720000|2025-08-11 07:02:00|395.3|394.8|395.2|394.8|395.3|394.8|395.2|394.8|150
1754895730000|2025-08-11 07:02:10||394.7||394.7||394.7||394.7|0
1754895760000|2025-08-11 07:02:40|395.1||395.2||395.2||395.1||0
1754895770000|2025-08-11 07:02:50|395.1||395.1||395.1||395.1||0
1754895780000|2025-08-11 07:03:00|395|394.5|395|394.6|395|394.6|395|394.5|0
1754895790000|2025-08-11 07:03:10|395.2|394.7|395.2|394.7|395.2|394.7|395.2|394.7|0
1754895800000|2025-08-11 07:03:20|395.1|394.6|395.2|394.7|395.2|394.7|395.1|394.6|0
1754895810000|2025-08-11 07:03:30|395.1|394.8|395.2|394.8|395.2|394.8|395.1|394.8|0
1754895820000|2025-08-11 07:03:40|395.3|395|395.3|395|395.3|395|395.3|395|916
1754895830000|2025-08-11 07:03:50||394.9||394.9||394.9||394.9|0
1754895870000|2025-08-11 07:04:30||395||395||395||395|0
1754895910000|2025-08-11 07:05:10|395.6|395.1|395.6|395.3|395.6|395.3|395.6|395.1|0
1754895920000|2025-08-11 07:05:20|395.5||395.6||395.6||395.5||0
1754895930000|2025-08-11 07:05:30|395.5||395.5||395.5||395.5||0
1754895940000|2025-08-11 07:05:40|395.6||395.5||395.6||395.5||0
1754895950000|2025-08-11 07:05:50|395.6||395.6||395.6||395.6||0
1754895960000|2025-08-11 07:06:00|395.5|395.2|395.5|395.1|395.5|395.2|395.5|395.1|0
1754895970000|2025-08-11 07:06:10|395.6|395.2|395.6|395.2|395.6|395.2|395.6|395.2|0
1754895990000|2025-08-11 07:06:30|395.5||395.5||395.5||395.5||0
1754896020000|2025-08-11 07:07:00|395.6|395.3|395.4|395.2|395.6|395.3|395.4|395.2|0
1754896030000|2025-08-11 07:07:10|395.5||395.6||395.6||395.5||0
1754896050000|2025-08-11 07:07:30|395.5|395.3|395.5|395.2|395.5|395.3|395.5|395.2|0
1754896070000|2025-08-11 07:07:50|395.4||395.5||395.6||395.4||0
1754896090000|2025-08-11 07:08:10|395.6|395.3|395.6|395.3|395.6|395.3|395.6|395.3|0
1754896110000|2025-08-11 07:08:30|395.8|395.5|395.9|395.6|395.9|395.6|395.8|395.5|1229
1754896120000|2025-08-11 07:08:40|396.1|395.8|395.8|395.5|396.1|395.8|395.8|395.5|0
1754896130000|2025-08-11 07:08:50|395.9|395.6|396|395.7|396|395.7|395.9|395.6|0
1754896140000|2025-08-11 07:09:00|396.1|395.8|396|395.7|396.1|395.8|396|395.7|2900
1754896160000|2025-08-11 07:09:20|395.9|395.8|395.9|395.6|395.9|395.8|395.9|395.6|0
1754896170000|2025-08-11 07:09:30|396|395.7|396.1|395.8|396.1|395.8|396|395.7|0
1754896190000|2025-08-11 07:09:50|396.2|395.9|396.2|395.9|396.2|395.9|396.2|395.9|0
1754896200000|2025-08-11 07:10:00|396.1|395.8|395.9|395.6|396.1|395.8|395.9|395.6|1244
1754896220000|2025-08-11 07:10:20|395.8|395.5|395.7|395.4|395.8|395.5|395.7|395.4|0
1754896230000|2025-08-11 07:10:30||395.5||395.5||395.5||395.5|0
1754896240000|2025-08-11 07:10:40||395.4||395.4||395.4||395.4|0
1754896250000|2025-08-11 07:10:50||395.5||395.5||395.5||395.5|0
1754896270000|2025-08-11 07:11:10||395.4||395.4||395.4||395.4|0
1754896290000|2025-08-11 07:11:30||395.5||395.5||395.5||395.5|0
1754896320000|2025-08-11 07:12:00||395.4||395.5||395.5||395.4|0
1754896330000|2025-08-11 07:12:10|||||||||1229
1754896340000|2025-08-11 07:12:20|395.9|395.7|396.2|395.9|396.2|395.9|395.9|395.7|0
1754896350000|2025-08-11 07:12:30|396.3|396|396.2|395.9|396.3|396|396.2|395.9|0
1754896360000|2025-08-11 07:12:40|396.3|396|396.3|396|396.3|396|396.3|396|150
1754896370000|2025-08-11 07:12:50|396.2||396.2||396.2||396.2||0
1754896380000|2025-08-11 07:13:00||395.9||395.9||395.9||395.9|0
1754896400000|2025-08-11 07:13:20|396.1||396.2||396.2||396.1||0
1754896460000|2025-08-11 07:14:20|396.1||396.1||396.1||396.1||0
1754896470000|2025-08-11 07:14:30|||||||||220
1754896480000|2025-08-11 07:14:40|396.2||396.2||396.2||396.2||0
1754896500000|2025-08-11 07:15:00|395.9|395.8|395.8|395.6|395.9|395.8|395.8|395.6|2549
1754896530000|2025-08-11 07:15:30||395.5||395.5||395.5||395.5|0
1754896550000|2025-08-11 07:15:50||395.6||395.5||395.6||395.5|0
1754896580000|2025-08-11 07:16:20||395.6||395.6||395.6||395.6|0
1754896680000|2025-08-11 07:18:00|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|0
1754896700000|2025-08-11 07:18:20|396||396||396||396||45
1754896710000|2025-08-11 07:18:30||395.8||395.8||395.8||395.8|0
1754896720000|2025-08-11 07:18:40|395.8|395.6|395.9|395.6|395.9|395.6|395.8|395.6|2527
1754896790000|2025-08-11 07:19:50|395.8||395.8||395.8||395.8||0
1754896800000|2025-08-11 07:20:00|395.9||395.9||395.9||395.9||0
1754896870000|2025-08-11 07:21:10|395.8||395.9||395.9||395.8||0
1754896890000|2025-08-11 07:21:30|396|395.7|395.9|395.7|396|395.7|395.9|395.7|407
1754896920000|2025-08-11 07:22:00||395.6||395.6||395.6||395.6|97
1754896970000|2025-08-11 07:22:50||395.7||395.7||395.7||395.7|0
1754896980000|2025-08-11 07:23:00|396||396||396||396||0
1754896990000|2025-08-11 07:23:10||395.8||395.8||395.8||395.8|0
1754897040000|2025-08-11 07:24:00|396.1|395.9|396.2|395.9|396.2|395.9|396.1|395.9|302
1754897050000|2025-08-11 07:24:10||396||396||396||396|0
1754897140000|2025-08-11 07:25:40|396.4|396.1|396.4|396.1|396.4|396.1|396.4|396.1|0
1754897170000|2025-08-11 07:26:10|396.3||396.3||396.3||396.3||0
1754897190000|2025-08-11 07:26:30|396.4||396.4||396.4||396.4||0
1754897210000|2025-08-11 07:26:50|396.3||396.3||396.3||396.3||0
1754897220000|2025-08-11 07:27:00|396.4||396.4||396.4||396.4||0
1754897230000|2025-08-11 07:27:10|396.3|396|396.4|396.1|396.4|396.1|396.3|396|992
1754897240000|2025-08-11 07:27:20|396.3||396.4||396.4||396.3||0
1754897250000|2025-08-11 07:27:30|396.3|396|396.1|395.9|396.3|396|396.1|395.9|461
1754897280000|2025-08-11 07:28:00|396.2|396|396.2|396|396.2|396|396.2|396|0
1754897290000|2025-08-11 07:28:10|396.3||396.2||396.3||396.2||0
1754897300000|2025-08-11 07:28:20|396.3||396.3||396.3||396.3||0
1754897310000|2025-08-11 07:28:30|396.4|396.1|396.4|396.1|396.4|396.1|396.4|396.1|0
1754897340000|2025-08-11 07:29:00|396.3||396.4||396.4||396.3||0
1754897370000|2025-08-11 07:29:30|396.3||396.4||396.4||396.3||0
1754897390000|2025-08-11 07:29:50|396.3||396.3||396.3||396.3||0
1754897400000|2025-08-11 07:30:00|396.4||396.4||396.4||396.4||0
1754897410000|2025-08-11 07:30:10|396.5|396.2|396.5|396.2|396.5|396.2|396.5|396.2|0
1754897420000|2025-08-11 07:30:20|396.4|396.3|396.3|396.1|396.4|396.3|396.3|396.1|2524
1754897430000|2025-08-11 07:30:30|396.4||396.4||396.4||396.4||0
1754897460000|2025-08-11 07:31:00|396.5|396.2|396.3|396.1|396.5|396.2|396.3|396.1|1004
1754897470000|2025-08-11 07:31:10|396.4||396.4||396.4||396.4||0
1754897480000|2025-08-11 07:31:20|396.3||396.3||396.3||396.3||0
1754897540000|2025-08-11 07:32:20|396.2|396|396.2|395.9|396.2|396|396.2|395.9|0
1754897560000|2025-08-11 07:32:40|396.3|396|396.3|396|396.3|396|396.3|396|0
1754897600000|2025-08-11 07:33:20|396.2|395.9|396.2|395.9|396.2|395.9|396.2|395.9|0
1754897610000|2025-08-11 07:33:30|396.3|396|396.3|396|396.3|396|396.3|396|0
1754897630000|2025-08-11 07:33:50|396.4|396.1|396.4|396.2|396.4|396.2|396.4|396.1|0
1754897660000|2025-08-11 07:34:20|396.3|396.1|396.5|396.2|396.5|396.2|396.3|396.1|964
1754897680000|2025-08-11 07:34:40|396.4|396.3|396.4|396.2|396.4|396.3|396.4|396.2|1016
1754897690000|2025-08-11 07:34:50|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|0
1754897700000|2025-08-11 07:35:00|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|980
1754897740000|2025-08-11 07:35:40|396.5||396.5||396.5||396.5||96
1754897750000|2025-08-11 07:35:50||396.3||396.3||396.3||396.3|0
1754897790000|2025-08-11 07:36:30|396.7|396.4|396.7|396.4|396.7|396.4|396.7|396.4|1022
1754897810000|2025-08-11 07:36:50|396.8|396.5|396.8|396.6|396.8|396.6|396.8|396.5|0
1754897840000|2025-08-11 07:37:20||396.7||396.6||396.7||396.6|0
1754897880000|2025-08-11 07:38:00||396.7||396.6||396.7||396.6|1396
1754897910000|2025-08-11 07:38:30|||||||||646
1754897930000|2025-08-11 07:38:50|||||||||1838
1754897940000|2025-08-11 07:39:00|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|0
1754897970000|2025-08-11 07:39:30|||||||||300
1754898000000|2025-08-11 07:40:00|396.6||396.6||396.6||396.6||0
1754898020000|2025-08-11 07:40:20|396.7||396.7||396.7||396.7||0
1754898040000|2025-08-11 07:40:40|396.6||396.6||396.6||396.6||0
1754898060000|2025-08-11 07:41:00||396.4||396.4||396.4||396.4|2
1754898110000|2025-08-11 07:41:50||396.5||396.5||396.5||396.5|1396
1754898130000|2025-08-11 07:42:10||396.4||396.4||396.4||396.4|0
1754898160000|2025-08-11 07:42:40|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|0
1754898180000|2025-08-11 07:43:00|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|692
1754898210000|2025-08-11 07:43:30||396.5||396.5||396.5||396.5|0
1754898250000|2025-08-11 07:44:10|||||||||1372
1754898330000|2025-08-11 07:45:30|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|150
1754898420000|2025-08-11 07:47:00|||||||||426
1754898450000|2025-08-11 07:47:30|396.6||396.6||396.6||396.6||0
1754898520000|2025-08-11 07:48:40|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1754898570000|2025-08-11 07:49:30||396.2||396.2||396.2||396.2|987
1754898590000|2025-08-11 07:49:50||396.3||396.3||396.3||396.3|0
1754898600000|2025-08-11 07:50:00||396.2||396.2||396.2||396.2|372
1754898620000|2025-08-11 07:50:20|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|0
1754898630000|2025-08-11 07:50:30|396.2|396|396.2|396|396.2|396|396.2|396|0
1754898730000|2025-08-11 07:52:10|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|1396
1754898890000|2025-08-11 07:54:50|396.3|396|396.3|396.1|396.3|396.1|396.3|396|200
1754899020000|2025-08-11 07:57:00|396.5|396.3|396.6|396.4|396.6|396.4|396.5|396.3|1049
1754899030000|2025-08-11 07:57:10|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|0
1754899090000|2025-08-11 07:58:10|396.6||396.6||396.6||396.6||0
1754899100000|2025-08-11 07:58:20|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|0
1754899110000|2025-08-11 07:58:30|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|150
1754899120000|2025-08-11 07:58:40|396.5||396.5||396.5||396.5||0
1754899260000|2025-08-11 08:01:00|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|85
1754899330000|2025-08-11 08:02:10|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|1396
1754899350000|2025-08-11 08:02:30|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|0
1754899490000|2025-08-11 08:04:50|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|76
1754899500000|2025-08-11 08:05:00|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|0
1754899520000|2025-08-11 08:05:20|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|0
1754899530000|2025-08-11 08:05:30|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|0
1754899540000|2025-08-11 08:05:40|396.6||396.6||396.6||396.6||0
1754899560000|2025-08-11 08:06:00|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|0
1754899600000|2025-08-11 08:06:40||396.4||396.3||396.4||396.3|0
1754899620000|2025-08-11 08:07:00|396.4||396.4||396.4||396.4||0
1754899690000|2025-08-11 08:08:10|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|0
1754899700000|2025-08-11 08:08:20|396.2|396.1|396.3|396.1|396.3|396.1|396.2|396.1|0
1754899750000|2025-08-11 08:09:10|396.2||396.2||396.2||396.2||0
1754899760000|2025-08-11 08:09:20|396.3||396.3||396.3||396.3||0
1754899790000|2025-08-11 08:09:50|||||||||1076
1754899860000|2025-08-11 08:11:00|396.2|396|396.2|396|396.2|396|396.2|396|0
1754899870000|2025-08-11 08:11:10|396.1||396.1||396.1||396.1||0
1754899910000|2025-08-11 08:11:50|396.2|396.1|396.2|396|396.2|396.1|396.2|396|0
1754899920000|2025-08-11 08:12:00|396.3|396.1|396.4|396.2|396.4|396.3|396.3|396.1|447
1754899950000|2025-08-11 08:12:30|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|1837
1754899990000|2025-08-11 08:13:10|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|0
1754900010000|2025-08-11 08:13:30|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|1396
1754900130000|2025-08-11 08:15:30|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|0
1754900140000|2025-08-11 08:15:40|396.7||396.7||396.7||396.7||0
1754900160000|2025-08-11 08:16:00|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|150
1754900180000|2025-08-11 08:16:20|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|0
1754900230000|2025-08-11 08:17:10|396.6||396.6||396.6||396.6||0
1754900290000|2025-08-11 08:18:10|396.7||396.7||396.7||396.7||0
1754900400000|2025-08-11 08:20:00|396.6||396.6||396.6||396.6||0
1754900430000|2025-08-11 08:20:30|396.7||396.7||396.7||396.7||0
1754900450000|2025-08-11 08:20:50|396.8|396.6|396.8|396.7|396.8|396.7|396.8|396.6|626
1754900460000|2025-08-11 08:21:00|396.7|396.6|396.7|396.5|396.7|396.6|396.7|396.5|0
1754900500000|2025-08-11 08:21:40|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|370
1754900530000|2025-08-11 08:22:10|396.5||396.5||396.5||396.5||0
1754900540000|2025-08-11 08:22:20||396.3||396.3||396.3||396.3|1430
1754900590000|2025-08-11 08:23:10|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|102
1754900630000|2025-08-11 08:23:50||396.3||396.3||396.3||396.3|0
1754900640000|2025-08-11 08:24:00|396.5||396.4||396.5||396.4||0
1754900690000|2025-08-11 08:24:50|396.5|396.4|396.6|396.4|396.6|396.4|396.5|396.4|83
1754900790000|2025-08-11 08:26:30|396.5|396.3|396.3|396.2|396.5|396.3|396.3|396.2|2523
1754900800000|2025-08-11 08:26:40|396.4||396.4||396.4||396.4||0
1754900920000|2025-08-11 08:28:40|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|1024
1754901000000|2025-08-11 08:30:00|396.5|396.3|396.6|396.4|396.6|396.4|396.5|396.3|470
1754901180000|2025-08-11 08:33:00|396.5||396.5||396.5||396.5||0
1754901190000|2025-08-11 08:33:10|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.2|206
1754901200000|2025-08-11 08:33:20||396.2||396.2||396.2||396.2|0
1754901230000|2025-08-11 08:33:50|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|1015
1754901330000|2025-08-11 08:35:30|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|0
1754901360000|2025-08-11 08:36:00|396.3|396.1|396.3|396.2|396.3|396.2|396.3|396.1|0
1754901370000|2025-08-11 08:36:10||396.1||396.1||396.1||396.1|0
1754901390000|2025-08-11 08:36:30|396.2||396.3||396.3||396.2||0
1754901410000|2025-08-11 08:36:50|396.2||396.2||396.2||396.2||0
1754901420000|2025-08-11 08:37:00|396.3||396.3||396.3||396.3||137
1754901510000|2025-08-11 08:38:30|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1754901520000|2025-08-11 08:38:40||396.2||396.2||396.2||396.2|1396
1754901540000|2025-08-11 08:39:00|396.3||396.3||396.3||396.3||0
1754901560000|2025-08-11 08:39:20||396.1||396.1||396.1||396.1|0
1754901660000|2025-08-11 08:41:00|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|0
1754901670000|2025-08-11 08:41:10||396.3||396.3||396.3||396.3|1037
1754901680000|2025-08-11 08:41:20|||||||||1157
1754901700000|2025-08-11 08:41:40||396.2||396.2||396.2||396.2|0
1754901760000|2025-08-11 08:42:40|396.3|396.3|396.4|396.3|396.4|396.3|396.3|396.3|1383
1754901770000|2025-08-11 08:42:50|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|0
1754901780000|2025-08-11 08:43:00||396.3||396.3||396.3||396.3|436
1754901840000|2025-08-11 08:44:00|396.6|396.4|396.6|396.5|396.6|396.5|396.6|396.4|0
1754901850000|2025-08-11 08:44:10||396.4||396.4||396.5||396.4|130
1754901860000|2025-08-11 08:44:20||396.5||396.5||396.5||396.5|0
1754901880000|2025-08-11 08:44:40||396.4||396.5||396.5||396.4|820
1754901890000|2025-08-11 08:44:50||396.4||396.4||396.4||396.4|0
1754901910000|2025-08-11 08:45:10|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|0
1754901940000|2025-08-11 08:45:40|396.4|396.2|396.3|396.2|396.4|396.2|396.3|396.2|862
1754901980000|2025-08-11 08:46:20|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1754902010000|2025-08-11 08:46:50|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|100
1754902020000|2025-08-11 08:47:00||396.3||396.3||396.3||396.3|0
1754902120000|2025-08-11 08:48:40||396.4||396.4||396.4||396.4|0
1754902130000|2025-08-11 08:48:50||396.3||396.3||396.3||396.3|150
1754902200000|2025-08-11 08:50:00|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|0
1754902210000|2025-08-11 08:50:10|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|0
1754902230000|2025-08-11 08:50:30|396.2||396.2||396.2||396.2||0
1754902250000|2025-08-11 08:50:50|396.1|396|396.1|395.9|396.1|396|396|395.9|120
1754902270000|2025-08-11 08:51:10|396.2|396|396.2|396|396.2|396|396.2|396|0
1754902280000|2025-08-11 08:51:20||396.1||396.1||396.1||396.1|0
1754902290000|2025-08-11 08:51:30|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|1300
1754902320000|2025-08-11 08:52:00|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|1308
1754902330000|2025-08-11 08:52:10|396.2|396|396.2|396|396.2|396|396.2|396|150
1754902350000|2025-08-11 08:52:30|396.3|396.1|396.3|396.1|396.4|396.2|396.3|396.1|1075
1754902360000|2025-08-11 08:52:40|396.2|396|396.2|396|396.2|396|396.2|396|150
1754902380000|2025-08-11 08:53:00|396.3|396.1|396.2|396.1|396.3|396.1|396.2|396|130
1754902400000|2025-08-11 08:53:20|396.3||396.3||396.3||396.3||467
1754902440000|2025-08-11 08:54:00|||||||||923
1754902550000|2025-08-11 08:55:50||396.2||396.2||396.2||396.2|875
1754902560000|2025-08-11 08:56:00|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|111
1754902640000|2025-08-11 08:57:20|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|0
1754902680000|2025-08-11 08:58:00|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|0
1754902690000|2025-08-11 08:58:10|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|2274
1754902700000|2025-08-11 08:58:20||396.3||396.3||396.3||396.3|0
1754902730000|2025-08-11 08:58:50|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|0
1754902790000|2025-08-11 08:59:50||396.3||396.3||396.3||396.3|0
1754902800000|2025-08-11 09:00:00|||||||||763
1754902870000|2025-08-11 09:01:10||396.2||396.3||396.3||396.2|0
1754902880000|2025-08-11 09:01:20||396.2||396.2||396.2||396.2|0
1754902900000|2025-08-11 09:01:40|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|0
1754903060000|2025-08-11 09:04:20|396.2|396|396.1|396|396.2|396|396.1|396|330
1754903140000|2025-08-11 09:05:40|396.2||396.1||396.2||396.1||0
1754903170000|2025-08-11 09:06:10|396|395.9|396|395.9|396|395.9|396|395.9|115
1754903230000|2025-08-11 09:07:10||395.8||395.8||395.8||395.8|0
1754903270000|2025-08-11 09:07:50|395.9||395.9||395.9||395.9||0
1754903330000|2025-08-11 09:08:50|||||||||1468
1754903350000|2025-08-11 09:09:10|396||396||396||396||0
1754903440000|2025-08-11 09:10:40||395.9||395.9||395.9||395.9|223
1754903460000|2025-08-11 09:11:00||395.8||395.8||395.8||395.8|0
1754903470000|2025-08-11 09:11:10|395.9||395.9||395.9||395.9||0
1754903480000|2025-08-11 09:11:20|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1754903580000|2025-08-11 09:13:00|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1754903640000|2025-08-11 09:14:00|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|1500
1754903790000|2025-08-11 09:16:30|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|146
1754903860000|2025-08-11 09:17:40||395.7||395.7||395.7||395.7|306
1754904000000|2025-08-11 09:20:00|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|0
1754904030000|2025-08-11 09:20:30|395.7||395.7||395.7||395.7||0
1754904040000|2025-08-11 09:20:40|||||||||892
1754904050000|2025-08-11 09:20:50||395.5||395.5||395.5||395.5|0
1754904140000|2025-08-11 09:22:20||395.6||395.6||395.6||395.6|0
1754904160000|2025-08-11 09:22:40|395.8|395.7|395.8|395.6|395.8|395.7|395.8|395.6|0
1754904200000|2025-08-11 09:23:20|395.7||395.7||395.7||395.7||0
1754904240000|2025-08-11 09:24:00|||||||||1392
1754904280000|2025-08-11 09:24:40|||||||||1200
1754904290000|2025-08-11 09:24:50|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|2062
1754904400000|2025-08-11 09:26:40|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|150
1754904430000|2025-08-11 09:27:10|395.8||395.8||395.8||395.8||150
1754904470000|2025-08-11 09:27:50|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|0
1754904550000|2025-08-11 09:29:10|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1754904610000|2025-08-11 09:30:10|395.8||395.8||395.8||395.8||150
1754904720000|2025-08-11 09:32:00|395.7||395.7||395.7||395.7||0
1754904790000|2025-08-11 09:33:10|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.3|173
1754904820000|2025-08-11 09:33:40|395.6||395.6||395.6||395.6||150
1754904900000|2025-08-11 09:35:00|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|0
1754904910000|2025-08-11 09:35:10|395.4||395.4||395.4||395.4||0
1754904950000|2025-08-11 09:35:50|395.5||395.5||395.5||395.5||0
1754904990000|2025-08-11 09:36:30|395.4||395.4||395.4||395.4||1024
1754905060000|2025-08-11 09:37:40|395.5||395.5||395.5||395.5||0
1754905160000|2025-08-11 09:39:20|395.4|395.4|395.5|395.3|395.5|395.4|395.4|395.3|0
1754905210000|2025-08-11 09:40:10||395.4||395.4||395.4||395.4|0
1754905280000|2025-08-11 09:41:20|395.6||395.6||395.6||395.6||0
1754905370000|2025-08-11 09:42:50|395.5||395.5||395.5||395.5||0
1754905390000|2025-08-11 09:43:10|395.6||395.6||395.6||395.6||0
1754905420000|2025-08-11 09:43:40|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|0
1754905470000|2025-08-11 09:44:30||395.6||395.6||395.6||395.6|10
1754905480000|2025-08-11 09:44:40|395.8||395.8||395.8||395.8||0
1754905530000|2025-08-11 09:45:30|395.7||395.7||395.7||395.7||0
1754905550000|2025-08-11 09:45:50|395.8||395.8||395.8||395.8||887
1754905690000|2025-08-11 09:48:10|395.7|395.5|395.6|395.5|395.7|395.5|395.6|395.5|0
1754905840000|2025-08-11 09:50:40|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|0
1754905890000|2025-08-11 09:51:30|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1754906220000|2025-08-11 09:57:00|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|0
1754906230000|2025-08-11 09:57:10|395.6||395.6||395.6||395.6||0
1754906240000|2025-08-11 09:57:20|395.5||395.6||395.6||395.5||0
1754906370000|2025-08-11 09:59:30|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|0
1754906450000|2025-08-11 10:00:50||395.6||395.6||395.6||395.6|0
1754906460000|2025-08-11 10:01:00|395.8||395.8||395.8||395.8||1636
1754906500000|2025-08-11 10:01:40|395.7|395.5|395.6|395.5|395.7|395.5|395.6|395.5|2528
1754906520000|2025-08-11 10:02:00|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1754906540000|2025-08-11 10:02:20|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1754906560000|2025-08-11 10:02:40|||||||||2
1754906600000|2025-08-11 10:03:20|||||||||7
1754906640000|2025-08-11 10:04:00|||||||||1
1754906790000|2025-08-11 10:06:30|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1754906820000|2025-08-11 10:07:00||395.5||395.5||395.5||395.5|0
1754906830000|2025-08-11 10:07:10|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|978
1754906880000|2025-08-11 10:08:00|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|0
1754907010000|2025-08-11 10:10:10|395.6||395.6||395.6||395.6||0
1754907120000|2025-08-11 10:12:00||395.4||395.4||395.4||395.4|0
1754907140000|2025-08-11 10:12:20|395.5|395.5|395.6|395.4|395.6|395.5|395.5|395.4|0
1754907160000|2025-08-11 10:12:40||395.5||395.5||395.5||395.5|0
1754907180000|2025-08-11 10:13:00||395.4||395.4||395.4||395.4|0
1754907280000|2025-08-11 10:14:40|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|0
1754907360000|2025-08-11 10:16:00|395.6||395.6||395.6||395.6||0
1754907400000|2025-08-11 10:16:40|395.7||395.7||395.7||395.7||1394
1754907460000|2025-08-11 10:17:40||395.6||395.6||395.6||395.6|516
1754907480000|2025-08-11 10:18:00|395.8|395.7|395.8|395.6|395.8|395.7|395.8|395.6|0
1754907610000|2025-08-11 10:20:10|395.7||395.7||395.7||395.7||0
1754907650000|2025-08-11 10:20:50|395.8||395.8||395.8||395.8||0
1754907770000|2025-08-11 10:22:50||395.7||395.7||395.7||395.7|0
1754908140000|2025-08-11 10:29:00||395.6||395.6||395.7||395.6|1388
1754908250000|2025-08-11 10:30:50||395.7||395.7||395.7||395.7|0
1754908390000|2025-08-11 10:33:10||395.6||395.6||395.6||395.6|1214
1754908570000|2025-08-11 10:36:10|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|1533
1754908650000|2025-08-11 10:37:30||395.4||395.4||395.4||395.4|0
1754908680000|2025-08-11 10:38:00||395.5||395.4||395.5||395.4|0
1754908690000|2025-08-11 10:38:10||395.5||395.5||395.5||395.5|0
1754908760000|2025-08-11 10:39:20||395.4||395.4||395.4||395.4|1918
1754908800000|2025-08-11 10:40:00|395.5||395.5||395.5||395.5||0
1754908810000|2025-08-11 10:40:10|395.6||395.6||395.6||395.6||0
1754908820000|2025-08-11 10:40:20||395.5||395.5||395.5||395.5|0
1754908850000|2025-08-11 10:40:50|395.5|395.4|395.5|395.3|395.5|395.4|395.5|395.3|0
1754908930000|2025-08-11 10:42:10||395.4||395.4||395.4||395.4|0
1754908980000|2025-08-11 10:43:00||395.3||395.3||395.3||395.3|0
1754909160000|2025-08-11 10:46:00|395.4||395.5||395.5||395.4||0
1754909500000|2025-08-11 10:51:40|395.4||395.5||395.5||395.4||333
1754909590000|2025-08-11 10:53:10||395.4||395.4||395.4||395.4|0
1754909630000|2025-08-11 10:53:50||395.3||395.3||395.3||395.3|0
1754909910000|2025-08-11 10:58:30|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|500
1754910000000|2025-08-11 11:00:00||395.5||395.5||395.5||395.5|0
1754910030000|2025-08-11 11:00:30||395.4||395.4||395.4||395.4|0
1754910080000|2025-08-11 11:01:20|395.5|395.5|395.5|395.4|395.5|395.5|395.5|395.4|1038
1754910100000|2025-08-11 11:01:40|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|983
1754910110000|2025-08-11 11:01:50||395.4||395.4||395.4||395.4|0
1754910150000|2025-08-11 11:02:30|395.7|395.5|395.7|395.6|395.7|395.6|395.7|395.5|150
1754910230000|2025-08-11 11:03:50||395.5||395.5||395.5||395.5|0
1754910260000|2025-08-11 11:04:20||395.6||395.6||395.6||395.5|0
1754910270000|2025-08-11 11:04:30||395.5||395.5||395.5||395.5|0
1754910290000|2025-08-11 11:04:50||395.6||395.5||395.6||395.5|0
1754910310000|2025-08-11 11:05:10|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|0
1754910330000|2025-08-11 11:05:30||395.5||395.5||395.5||395.5|0
1754910350000|2025-08-11 11:05:50|||||||||464
1754910380000|2025-08-11 11:06:20||395.4||395.4||395.4||395.4|0
1754910420000|2025-08-11 11:07:00||395.5||395.5||395.5||395.4|1833
1754910460000|2025-08-11 11:07:40|395.7||395.7||395.7||395.7||1300
1754910480000|2025-08-11 11:08:00||395.6||395.6||395.6||395.6|0
1754910530000|2025-08-11 11:08:50|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1754910590000|2025-08-11 11:09:50|395.7||395.7||395.7||395.7||1918
1754910780000|2025-08-11 11:13:00|395.6|395.4|395.5|395.3|395.6|395.4|395.5|395.3|0
1754910810000|2025-08-11 11:13:30|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|771
1754910870000|2025-08-11 11:14:30|395.7|395.6|395.7|395.5|395.7|395.6|395.7|395.5|700
1754910940000|2025-08-11 11:15:40|395.6|395.6|395.7|395.5|395.7|395.6|395.6|395.5|2021
1754911150000|2025-08-11 11:19:10|395.6||395.6||395.6||395.6||0
1754911280000|2025-08-11 11:21:20|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|0
1754911290000|2025-08-11 11:21:30|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|244
1754911630000|2025-08-11 11:27:10|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|0
1754911760000|2025-08-11 11:29:20|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|1395
1754911820000|2025-08-11 11:30:20|395.5|395.4|395.5|395.3|395.5|395.4|395.5|395.3|150
1754911940000|2025-08-11 11:32:20|395.4||395.5||395.5||395.4||0
1754911970000|2025-08-11 11:32:50|395.4|395.4|395.4|395.3|395.4|395.4|395.4|395.3|0
1754912070000|2025-08-11 11:34:30|395.5||395.5||395.5||395.5||2121
1754912170000|2025-08-11 11:36:10||395.4||395.4||395.4||395.4|0
1754912180000|2025-08-11 11:36:20|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|2739
1754912290000|2025-08-11 11:38:10|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|5229
1754912400000|2025-08-11 11:40:00|395.4|395.5|395.4|395.3|395.4|395.5|395.4|395.3|1726
1754912530000|2025-08-11 11:42:10|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1754912590000|2025-08-11 11:43:10|395.4||395.4||395.4||395.4||471
1754912750000|2025-08-11 11:45:50|395.3|395.3|395.3|395.2|395.3|395.3|395.3|395.2|0
1754912770000|2025-08-11 11:46:10|395.4||395.3||395.4||395.3||2534
1754912840000|2025-08-11 11:47:20|||||||||150
1754912950000|2025-08-11 11:49:10|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|5000
1754913000000|2025-08-11 11:50:00|||||||||854
1754913060000|2025-08-11 11:51:00|395.1|395|395.1|395|395.1|395|395.1|395|79
1754913300000|2025-08-11 11:55:00|||||||||692
1754913360000|2025-08-11 11:56:00|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|530
1754913410000|2025-08-11 11:56:50|||||||||150
1754913420000|2025-08-11 11:57:00|395.1|395|395.1|395|395.1|395|395.1|395|0
1754913450000|2025-08-11 11:57:30|395.2||395.2||395.2||395.2||1365
1754913460000|2025-08-11 11:57:40|395.1||395.1||395.1||395.1||0
1754913520000|2025-08-11 11:58:40|395.2||395.2||395.2||395.2||0
1754913570000|2025-08-11 11:59:30||395.1||395.1||395.1||395.1|1938
1754913580000|2025-08-11 11:59:40|395.3|395.2|395.2|395.1|395.3|395.2|395.2|395.1|150
1754913630000|2025-08-11 12:00:30|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1754913640000|2025-08-11 12:00:40|395.2|395.1|395.1|395|395.3|395.1|395.1|395|2608
1754913650000|2025-08-11 12:00:50|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|809
1754913670000|2025-08-11 12:01:10|395.4||395.4||395.4||395.4||150
1754913700000|2025-08-11 12:01:40|395.3||395.3||395.3||395.3||0
1754913750000|2025-08-11 12:02:30|||||||||872
1754913790000|2025-08-11 12:03:10|||||||||200
1754913800000|2025-08-11 12:03:20|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|0
1754913840000|2025-08-11 12:04:00|||||||||1084
1754913900000|2025-08-11 12:05:00|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1754914020000|2025-08-11 12:07:00|||||||||1869
1754914170000|2025-08-11 12:09:30|||||||||1869
1754914200000|2025-08-11 12:10:00|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|0
1754914280000|2025-08-11 12:11:20|||||||||2460
1754914320000|2025-08-11 12:12:00|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1754914340000|2025-08-11 12:12:20|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|137
1754914350000|2025-08-11 12:12:30|||||||||3000
1754914490000|2025-08-11 12:14:50|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|0
1754914530000|2025-08-11 12:15:30|395.3|395.2|395.2|395.1|395.3|395.2|395.2|395.1|0
1754914540000|2025-08-11 12:15:40|||||||||110
1754914650000|2025-08-11 12:17:30|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|1402
1754914670000|2025-08-11 12:17:50|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|78
1754914680000|2025-08-11 12:18:00||395.2||395.2||395.2||395.2|0
1754914700000|2025-08-11 12:18:20|395.3||395.3||395.3||395.3||0
1754914710000|2025-08-11 12:18:30|||||||||104
1754915120000|2025-08-11 12:25:20|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|460
1754915190000|2025-08-11 12:26:30|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|1492
1754915290000|2025-08-11 12:28:10|395.4|395.3|395.4|395.2|395.4|395.3|395.4|395.2|743
1754915360000|2025-08-11 12:29:20|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|799
1754915410000|2025-08-11 12:30:10|395.6|395.4|395.5|395.4|395.6|395.4|395.5|395.4|2616
1754915470000|2025-08-11 12:31:10||395.3||395.3||395.3||395.3|672
1754915690000|2025-08-11 12:34:50|||||||||500
1754915710000|2025-08-11 12:35:10||395.4||395.4||395.4||395.4|0
1754915720000|2025-08-11 12:35:20||395.3||395.3||395.3||395.3|0
1754915770000|2025-08-11 12:36:10|395.4|395.2|395.3|395.2|395.4|395.2|395.3|395.2|507
1754915890000|2025-08-11 12:38:10|395.4|395.3|395.4|395.3|395.5|395.4|395.4|395.3|0
1754915910000|2025-08-11 12:38:30|||||||||600
1754916060000|2025-08-11 12:41:00|395.5|395.4|395.6|395.4|395.6|395.4|395.5|395.4|600
1754916070000|2025-08-11 12:41:10|395.5||395.5||395.5||395.5||0
1754916100000|2025-08-11 12:41:40|395.6|395.5|395.6|395.4|395.6|395.5|395.6|395.4|1154
1754916120000|2025-08-11 12:42:00||395.5||395.5||395.5||395.5|120
1754916140000|2025-08-11 12:42:20|395.5|395.4|395.6|395.5|395.6|395.5|395.5|395.3|3460
1754916420000|2025-08-11 12:47:00|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|853
1754916490000|2025-08-11 12:48:10|||||||||929
1754916530000|2025-08-11 12:48:50|395.8||395.8||395.8||395.8||1026
1754916610000|2025-08-11 12:50:10|||||||||250
1754916750000|2025-08-11 12:52:30|395.7||395.7||395.7||395.7||0
1754916830000|2025-08-11 12:53:50|395.8||395.8||395.8||395.8||0
1754916840000|2025-08-11 12:54:00||395.7||395.7||395.7||395.7|0
1754916890000|2025-08-11 12:54:50|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1754916900000|2025-08-11 12:55:00|395.8|395.7|395.8|395.6|395.8|395.7|395.8|395.6|0
1754917030000|2025-08-11 12:57:10||395.7||395.7||395.7||395.7|0
1754917070000|2025-08-11 12:57:50|||||||||340
1754917080000|2025-08-11 12:58:00|395.9||395.9||395.9||395.9||0
1754917110000|2025-08-11 12:58:30|395.8|395.6|395.8|395.7|395.8|395.7|395.8|395.6|0
1754917140000|2025-08-11 12:59:00|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1754917200000|2025-08-11 13:00:00|395.8||395.8||395.8||395.8||0
1754917260000|2025-08-11 13:01:00||395.7||395.7||395.7||395.7|0
1754917300000|2025-08-11 13:01:40|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1754917370000|2025-08-11 13:02:50||395.5||395.5||395.5||395.5|537
1754917470000|2025-08-11 13:04:30|395.6||395.6||395.6||395.6||0
1754917490000|2025-08-11 13:04:50|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|0
1754917500000|2025-08-11 13:05:00|395.6|395.5|395.7|395.6|395.7|395.6|395.6|395.5|4120
1754917560000|2025-08-11 13:06:00|395.8|395.7|395.8|395.6|395.8|395.7|395.8|395.6|1300
1754917640000|2025-08-11 13:07:20|395.7||395.7||395.7||395.7||0
1754917670000|2025-08-11 13:07:50|395.6|395.5|395.7|395.6|395.7|395.6|395.6|395.5|2060
1754917770000|2025-08-11 13:09:30||395.5||395.6||395.6||395.5|0
1754917780000|2025-08-11 13:09:40||395.5||395.5||395.5||395.5|0
1754917840000|2025-08-11 13:10:40|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|132
1754917980000|2025-08-11 13:13:00|395.7||395.7||395.7||395.7||0
1754918010000|2025-08-11 13:13:30|395.8||395.8||395.8||395.8||0
1754918020000|2025-08-11 13:13:40|||||||||1320
1754918050000|2025-08-11 13:14:10||395.7||395.7||395.7||395.7|0
1754918120000|2025-08-11 13:15:20|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|2060
1754918140000|2025-08-11 13:15:40|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|1641
1754918150000|2025-08-11 13:15:50||395.4||395.5||395.5||395.4|0
1754918160000|2025-08-11 13:16:00||395.4||395.4||395.4||395.4|0
1754918190000|2025-08-11 13:16:30|395.5|395.3|395.5|395.4|395.5|395.4|395.5|395.3|0
1754918200000|2025-08-11 13:16:40||395.3||395.3||395.3||395.3|0
1754918210000|2025-08-11 13:16:50||395.4||395.4||395.4||395.4|0
1754918220000|2025-08-11 13:17:00||395.3||395.3||395.3||395.3|0
1754918250000|2025-08-11 13:17:30|395.4||395.4||395.4||395.4||2874
1754918260000|2025-08-11 13:17:40|395.5|395.4|395.5|395.4|395.5|395.4|395.4|395.4|150
1754918270000|2025-08-11 13:17:50|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|1332
1754918350000|2025-08-11 13:19:10||395.4||395.4||395.4||395.4|0
1754918380000|2025-08-11 13:19:40||395.5||395.5||395.5||395.5|0
1754918400000|2025-08-11 13:20:00||395.4||395.4||395.4||395.4|0
1754918410000|2025-08-11 13:20:10||395.5||395.4||395.5||395.4|0
1754918420000|2025-08-11 13:20:20||395.5||395.5||395.5||395.5|0
1754918430000|2025-08-11 13:20:30|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|2060
1754918440000|2025-08-11 13:20:40||395.5||395.5||395.5||395.5|0
1754918460000|2025-08-11 13:21:00|395.6||395.6||395.6||395.6||0
1754918480000|2025-08-11 13:21:20|395.5|395.4|395.5|395.4|395.6|395.4|395.5|395.4|2049
1754918520000|2025-08-11 13:22:00|395.6||395.6||395.6||395.6||497
1754918600000|2025-08-11 13:23:20||395.5||395.4||395.5||395.4|84
1754918650000|2025-08-11 13:24:10|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|697
1754918660000|2025-08-11 13:24:20||395.5||395.6||395.6||395.5|0
1754918700000|2025-08-11 13:25:00|395.6|395.5|395.7|395.6|395.7|395.6|395.6|395.5|1307
1754918860000|2025-08-11 13:27:40|||||||||304
1754918870000|2025-08-11 13:27:50|||||||||1474
1754918960000|2025-08-11 13:29:20|||||||||996
1754919000000|2025-08-11 13:30:00|||||||||3095
1754919020000|2025-08-11 13:30:20|||||||||3167
1754919040000|2025-08-11 13:30:40|||||||||2060
1754919090000|2025-08-11 13:31:30|||||||||1100
1754919110000|2025-08-11 13:31:50|||||||||2060
1754919120000|2025-08-11 13:32:00|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|1396
1754919150000|2025-08-11 13:32:30|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|847
1754919240000|2025-08-11 13:34:00|||||||||150
1754919300000|2025-08-11 13:35:00|395.7|395.6|395.6|395.5|395.7|395.6|395.6|395.5|1258
1754919310000|2025-08-11 13:35:10|395.8|395.7|395.8|395.6|395.8|395.7|395.8|395.6|1223
1754919340000|2025-08-11 13:35:40|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|0
1754919380000|2025-08-11 13:36:20|395.6||395.6||395.6||395.6||0
1754919410000|2025-08-11 13:36:50||395.4||395.4||395.4||395.4|0
1754919540000|2025-08-11 13:39:00|395.5||395.5||395.5||395.5||0
1754919550000|2025-08-11 13:39:10|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1754919780000|2025-08-11 13:43:00|395.7||395.7||395.7||395.7||2104
1754919800000|2025-08-11 13:43:20|395.6|395.4|395.5|395.4|395.6|395.4|395.5|395.4|0
1754919810000|2025-08-11 13:43:30|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1754919820000|2025-08-11 13:43:40||395.4||395.4||395.4||395.4|0
1754919850000|2025-08-11 13:44:10|395.5|395.5|395.6|395.5|395.6|395.5|395.5|395.5|0
1754919880000|2025-08-11 13:44:40|||||||||555
1754919900000|2025-08-11 13:45:00|||||||||696
1754919970000|2025-08-11 13:46:10|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|2251
1754920040000|2025-08-11 13:47:20|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|913
1754920060000|2025-08-11 13:47:40|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1754920100000|2025-08-11 13:48:20|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1754920110000|2025-08-11 13:48:30|395.7||395.6||395.7||395.6||0
1754920170000|2025-08-11 13:49:30|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|0
1754920200000|2025-08-11 13:50:00|395.6|395.5|395.6|395.4|395.6|395.5|395.6|395.4|2268
1754920310000|2025-08-11 13:51:50|395.5||395.5||395.5||395.5||0
1754920320000|2025-08-11 13:52:00|395.6|395.5|395.6|395.4|395.6|395.5|395.6|395.4|4954
1754920330000|2025-08-11 13:52:10|395.5||395.6||395.6||395.5||1371
1754920340000|2025-08-11 13:52:20|395.7|395.6|395.7|395.5|395.7|395.6|395.6|395.5|150
1754920370000|2025-08-11 13:52:50||395.6||395.6||395.6||395.6|2578
1754920440000|2025-08-11 13:54:00|||||||||1228
1754920450000|2025-08-11 13:54:10|||||||||2534
1754920460000|2025-08-11 13:54:20|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|920
1754920470000|2025-08-11 13:54:30||395.6||395.7||395.7||395.6|623
1754920570000|2025-08-11 13:56:10||395.6||395.6||395.6||395.6|0
1754920580000|2025-08-11 13:56:20|395.7|395.7|395.7|395.6|395.7|395.7|395.7|395.6|0
1754920670000|2025-08-11 13:57:50|||||||||1862
1754920680000|2025-08-11 13:58:00|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1754920740000|2025-08-11 13:59:00|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1754920790000|2025-08-11 13:59:50|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|555
1754920820000|2025-08-11 14:00:20|395.7|395.6|395.8|395.6|395.8|395.6|395.7|395.6|0
1754920850000|2025-08-11 14:00:50||395.7||395.7||395.7||395.7|0
1754920860000|2025-08-11 14:01:00|395.9|395.8|396|395.8|396|395.8|395.9|395.8|1884
1754920920000|2025-08-11 14:02:00|395.9|395.7|395.9|395.7|395.9|395.7|395.8|395.7|0
1754920990000|2025-08-11 14:03:10|395.8||395.8||395.8||395.8||0
1754921020000|2025-08-11 14:03:40|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|2014
1754921030000|2025-08-11 14:03:50|396|395.9|396|395.9|396|395.9|396|395.9|132
1754921140000|2025-08-11 14:05:40|396.1|396|396.1|396|396.1|396|396.1|396|1503
1754921160000|2025-08-11 14:06:00|396.2||396.2||396.2||396.2||0
1754921170000|2025-08-11 14:06:10|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|391
1754921220000|2025-08-11 14:07:00|396.4||396.4||396.4||396.4||0
1754921240000|2025-08-11 14:07:20|396.3||396.3||396.4||396.3||0
1754921280000|2025-08-11 14:08:00|||||||||1107
1754921370000|2025-08-11 14:09:30|396.4||396.4||396.4||396.4||0
1754921390000|2025-08-11 14:09:50|396.3||396.3||396.4||396.3||0
1754921400000|2025-08-11 14:10:00|396.4||396.3||396.4||396.3||0
1754921410000|2025-08-11 14:10:10|396.4||396.3||396.4||396.3||0
1754921440000|2025-08-11 14:10:40|396.4||396.4||396.4||396.3||0
1754921450000|2025-08-11 14:10:50|396.3||396.3||396.3||396.3||1000
1754921560000|2025-08-11 14:12:40|396.4||396.4||396.4||396.4||0
1754921590000|2025-08-11 14:13:10|396.3||396.3||396.3||396.3||0
1754921690000|2025-08-11 14:14:50|||||||||150
1754921830000|2025-08-11 14:17:10|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|77
1754921840000|2025-08-11 14:17:20|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|5922
1754921910000|2025-08-11 14:18:30|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1754922040000|2025-08-11 14:20:40|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|104
1754922230000|2025-08-11 14:23:50|||||||||400
1754922240000|2025-08-11 14:24:00|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|508
1754922270000|2025-08-11 14:24:30|||||||||350
1754922300000|2025-08-11 14:25:00|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|202
1754922400000|2025-08-11 14:26:40|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1754922540000|2025-08-11 14:29:00|396.5|396.4|396.6|396.5|396.6|396.5|396.5|396.4|158
1754922590000|2025-08-11 14:29:50|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|1221
1754922660000|2025-08-11 14:31:00|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|0
1754922940000|2025-08-11 14:35:40|||||||||611
1754922970000|2025-08-11 14:36:10|396.7|396.6|396.7|396.5|396.7|396.6|396.7|396.5|2806
1754923020000|2025-08-11 14:37:00||396.6||396.6||396.6||396.6|0
1754923140000|2025-08-11 14:39:00|396.6|396.5|396.5|396.4|396.6|396.5|396.5|396.4|0
1754923160000|2025-08-11 14:39:20|396.6|396.5|396.5|396.4|396.6|396.5|396.5|396.4|4081
1754923230000|2025-08-11 14:40:30|||||||||723
1754923260000|2025-08-11 14:41:00|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1754923320000|2025-08-11 14:42:00|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|1308
1754923380000|2025-08-11 14:43:00|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|2438
1754923400000|2025-08-11 14:43:20|396.5|396.4|396.4|396.3|396.5|396.4|396.4|396.3|4042
1754923520000|2025-08-11 14:45:20|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|85
1754923570000|2025-08-11 14:46:10|396.4|396.3|396.5|396.4|396.5|396.4|396.4|396.3|0
1754923610000|2025-08-11 14:46:50|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|1221
1754923710000|2025-08-11 14:48:30|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|743
1754923730000|2025-08-11 14:48:50|||||||||899
1754923740000|2025-08-11 14:49:00|||||||||125
1754923800000|2025-08-11 14:50:00|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1754924010000|2025-08-11 14:53:30|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|325
1754924050000|2025-08-11 14:54:10|||||||||92
1754924090000|2025-08-11 14:54:50|||||||||927
1754924110000|2025-08-11 14:55:10|||||||||756
1754924190000|2025-08-11 14:56:30|396.9|396.7|396.9|396.8|396.9|396.8|396.9|396.7|0
1754924200000|2025-08-11 14:56:40|396.8|396.7|396.7|396.6|396.8|396.7|396.7|396.6|0
1754924210000|2025-08-11 14:56:50|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|3222
1754924270000|2025-08-11 14:57:50|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|0
1754924390000|2025-08-11 14:59:50|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|0
1754924400000|2025-08-11 15:00:00|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|105
1754924410000|2025-08-11 15:00:10|396.6||396.5||396.6||396.5||1611
1754924430000|2025-08-11 15:00:30|396.6|396.5|396.6|396.4|396.6|396.5|396.6|396.4|2411
1754924440000|2025-08-11 15:00:40|396.5||396.5||396.5||396.5||516
1754924450000|2025-08-11 15:00:50|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1754924460000|2025-08-11 15:01:00|||||||||881
1754924510000|2025-08-11 15:01:50|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|649
1754924590000|2025-08-11 15:03:10|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|2599
1754924640000|2025-08-11 15:04:00|396.3|396.2|396.4|396.3|396.4|396.3|396.3|396.2|4390
1754924650000|2025-08-11 15:04:10|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|0
1754924750000|2025-08-11 15:05:50|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1754924760000|2025-08-11 15:06:00|||||||||1185
1754924770000|2025-08-11 15:06:10|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|979
1754924800000|2025-08-11 15:06:40|||||||||158
1754924810000|2025-08-11 15:06:50|396.2|396.1|396.3|396.2|396.3|396.2|396.2|396.1|0
1754924830000|2025-08-11 15:07:10|||||||||1627
1754924860000|2025-08-11 15:07:40|||||||||1190
1754924920000|2025-08-11 15:08:40|||||||||953
1754924940000|2025-08-11 15:09:00|||||||||969
1754924960000|2025-08-11 15:09:20|||||||||1025
1754924980000|2025-08-11 15:09:40|||||||||792
1754924990000|2025-08-11 15:09:50|||||||||735
1754925030000|2025-08-11 15:10:30|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1754925060000|2025-08-11 15:11:00|||||||||3484
1754925100000|2025-08-11 15:11:40|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|2395
1754925170000|2025-08-11 15:12:50|||||||||687
1754925260000|2025-08-11 15:14:20|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|2506
1754925280000|2025-08-11 15:14:40|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|150
1754925290000|2025-08-11 15:14:50|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|1580
1754925340000|2025-08-11 15:15:40|396.9|396.8|397|396.9|397|396.9|396.9|396.8|1068
1754925360000|2025-08-11 15:16:00|397.1|397|397.2|397.1|397.2|397.1|397.1|397|150
1754925370000|2025-08-11 15:16:10|397.1|397|397.1|397|397.1|397|397.1|397|994
1754925380000|2025-08-11 15:16:20|397.2||397.2||397.2||397.2||1308
1754925390000|2025-08-11 15:16:30||397.1||397.1||397.1||397.1|0
1754925540000|2025-08-11 15:19:00|||||||||1881
1754925560000|2025-08-11 15:19:20|397.1|397|397.1|397|397.1|397|397.1|397|0
1754925650000|2025-08-11 15:20:50|||||||||12
1754925700000|2025-08-11 15:21:40|||||||||3439
1754925740000|2025-08-11 15:22:20|397|396.9|397|396.9|397|396.9|397|396.9|0
1754925750000|2025-08-11 15:22:30|397.1|397|397.1|397|397.1|397|397.1|397|1489
1754925820000|2025-08-11 15:23:40|397|396.9|397|396.9|397|396.9|397|396.9|0
1754925830000|2025-08-11 15:23:50|397.1||397||397.1||397||0
1754925850000|2025-08-11 15:24:10|397.1||397||397.1||397||0
1754925900000|2025-08-11 15:25:00|397.1||397||397.1||397||36
1754926140000|2025-08-11 15:29:00|397.1|397|397.1|397|397.1|397|397.1|397|82
1754926170000|2025-08-11 15:29:30|397|396.9|397|396.9|397|396.9|397|396.9|1131
1754926190000|2025-08-11 15:29:50|397.1|397|397.1|396.9|397.1|397|397.1|396.9|1622
1754982020000|2025-08-12 07:00:20|398|397.8|397.8|397.3|398|397.8|397.8|397.3|1000
1754982030000|2025-08-12 07:00:30|397.7|397.2|397.7|397.3|397.8|397.4|397.7|397.2|0
1754982040000|2025-08-12 07:00:40|397.6|397.2|397.6|397.2|397.6|397.2|397.6|397.2|0
1754982050000|2025-08-12 07:00:50|397.5|397.5|397.9|397.5|397.9|397.5|397.5|397.5|293
1754982060000|2025-08-12 07:01:00|397.7|397.4|397.7|397.2|397.7|397.5|397.6|397.2|436
1754982070000|2025-08-12 07:01:10|397.8|397.3|397.8|397.3|397.8|397.3|397.8|397.3|0
1754982090000|2025-08-12 07:01:30|397.7|397.2|397.8|397.3|397.8|397.3|397.7|397.2|0
1754982100000|2025-08-12 07:01:40|397.7|397.2|397.7|397.2|397.7|397.2|397.7|397.2|0
1754982120000|2025-08-12 07:02:00|397.8|397.3|397.5|397.1|397.8|397.4|397.5|397.1|371
1754982160000|2025-08-12 07:02:40|397.4||397.3||397.4||397.3||0
1754982200000|2025-08-12 07:03:20|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|264
1754982280000|2025-08-12 07:04:40||396.8||396.8||396.8||396.8|0
1754982290000|2025-08-12 07:04:50|397.2|396.9|397.2|396.9|397.2|396.9|397.2|396.9|1000
1754982330000|2025-08-12 07:05:30|397|396.6|396.8|396.4|397|396.6|396.8|396.4|179
1754982340000|2025-08-12 07:05:40||396.5||396.5||396.5||396.5|0
1754982350000|2025-08-12 07:05:50|397|396.4|396.9|396.6|397|396.6|396.9|396.4|150
1754982360000|2025-08-12 07:06:00|396.8|396.4|396.8|396.4|396.8|396.4|396.8|396.4|0
1754982380000|2025-08-12 07:06:20|396.9|396.5|396.9|396.5|396.9|396.5|396.9|396.5|371
1754982390000|2025-08-12 07:06:30|396.8||396.9||396.9||396.8||0
1754982400000|2025-08-12 07:06:40||396.6||396.6||396.6||396.6|0
1754982450000|2025-08-12 07:07:30|397|396.7|397|396.7|397|396.7|397|396.7|1003
1754982460000|2025-08-12 07:07:40|||||||||7
1754982600000|2025-08-12 07:10:00|397.2|396.9|397.2|396.9|397.2|396.9|397.2|396.9|829
1754982620000|2025-08-12 07:10:20|397.3|397|397.3|397|397.3|397|397.3|397|326
1754982660000|2025-08-12 07:11:00|397.4|397.1|397.4|397.1|397.4|397.1|397.4|397.1|332
1754982760000|2025-08-12 07:12:40||397.2||397.2||397.2||397.2|0
1754982800000|2025-08-12 07:13:20|397.5|397.3|397.6|397.3|397.6|397.3|397.5|397.3|798
1754982810000|2025-08-12 07:13:30||397.4||397.4||397.4||397.4|0
1754982820000|2025-08-12 07:13:40|397.7||397.7||397.7||397.7||0
1754982830000|2025-08-12 07:13:50|397.8|397.5|397.8|397.5|397.8|397.5|397.8|397.5|0
1754982850000|2025-08-12 07:14:10|397.9|397.6|397.9|397.6|397.9|397.6|397.9|397.6|840
1754982890000|2025-08-12 07:14:50|||||||||716
1754982910000|2025-08-12 07:15:10||397.7||397.7||397.7||397.7|0
1754982940000|2025-08-12 07:15:40|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|201
1754982970000|2025-08-12 07:16:10|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|299
1754983040000|2025-08-12 07:17:20|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|470
1754983050000|2025-08-12 07:17:30|397.5|397.2|397.4|397.2|397.5|397.2|397.4|397.2|225
1754983060000|2025-08-12 07:17:40|||||||||458
1754983070000|2025-08-12 07:17:50|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|809
1754983080000|2025-08-12 07:18:00||397.2||397.3||397.3||397.2|0
1754983090000|2025-08-12 07:18:10|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|0
1754983120000|2025-08-12 07:18:40|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|754
1754983150000|2025-08-12 07:19:10|||||||||660
1754983190000|2025-08-12 07:19:50|||||||||1362
1754983270000|2025-08-12 07:21:10|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|634
1754983280000|2025-08-12 07:21:20||397.7||397.6||397.7||397.6|105
1754983310000|2025-08-12 07:21:50|||||||||1
1754983360000|2025-08-12 07:22:40|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|354
1754983380000|2025-08-12 07:23:00|398|397.8|398|397.8|398|397.8|398|397.8|237
1754983420000|2025-08-12 07:23:40|397.8|397.7|397.7|397.6|397.8|397.7|397.7|397.6|1072
1754983470000|2025-08-12 07:24:30|397.8|397.5|397.8|397.5|397.8|397.5|397.8|397.5|993
1754983480000|2025-08-12 07:24:40|397.7|397.6|397.8|397.6|397.8|397.6|397.7|397.6|1521
1754983540000|2025-08-12 07:25:40|397.7||397.7||397.7||397.7||305
1754983580000|2025-08-12 07:26:20|||||||||16
1754983610000|2025-08-12 07:26:50|397.6|397.5|397.7|397.5|397.7|397.5|397.6|397.5|579
1754983670000|2025-08-12 07:27:50|||||||||92
1754983680000|2025-08-12 07:28:00||397.6||397.6||397.6||397.6|380
1754983760000|2025-08-12 07:29:20||397.5||397.5||397.5||397.5|103
1754983800000|2025-08-12 07:30:00|||||||||250
1754983850000|2025-08-12 07:30:50||397.6||397.6||397.6||397.6|2080
1754983870000|2025-08-12 07:31:10|397.9|397.8|397.9|397.7|397.9|397.8|397.9|397.6|2421
1754983880000|2025-08-12 07:31:20|||||||||808
1754983900000|2025-08-12 07:31:40|397.8|397.6|397.7|397.6|397.8|397.6|397.7|397.6|480
1754983910000|2025-08-12 07:31:50||397.5||397.5||397.5||397.5|425
1754983940000|2025-08-12 07:32:20|397.6||397.6||397.6||397.6||1386
1754983960000|2025-08-12 07:32:40|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1754983990000|2025-08-12 07:33:10|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|46
1754984030000|2025-08-12 07:33:50||397.2||397.2||397.2||397.2|66
1754984040000|2025-08-12 07:34:00|397.3||397.3||397.3||397.3||477
1754984070000|2025-08-12 07:34:30|397.2|397|397.2|397|397.2|397|397.2|397|2
1754984080000|2025-08-12 07:34:40|397.1||397.1||397.1||397.1||206
1754984090000|2025-08-12 07:34:50|397.2||397.2||397.2||397.2||554
1754984100000|2025-08-12 07:35:00|397|396.8|397|396.8|397|396.8|397|396.8|485
1754984120000|2025-08-12 07:35:20|396.9|396.7|397|396.8|397|396.8|396.9|396.7|1386
1754984130000|2025-08-12 07:35:30|396.9||396.9||396.9||396.9||0
1754984140000|2025-08-12 07:35:40|397||397||397||397||0
1754984190000|2025-08-12 07:36:30|397.1|396.9|397.1|396.9|397.1|397|397.1|396.9|580
1754984200000|2025-08-12 07:36:40|397.2|397|397.1|396.9|397.2|397|397.1|396.9|1349
1754984300000|2025-08-12 07:38:20|397.2|397|397.2|397|397.2|397|397.2|397|746
1754984330000|2025-08-12 07:38:50||397.1||397.1||397.1||397.1|0
1754984390000|2025-08-12 07:39:50|397.3|397.2|397.4|397.2|397.4|397.2|397.3|397.2|1661
1754984400000|2025-08-12 07:40:00|397.2|397|397.1|397|397.2|397|397.1|397|100
1754984410000|2025-08-12 07:40:10||396.9||396.9||396.9||396.9|194
1754984420000|2025-08-12 07:40:20|397||397||397||397||0
1754984440000|2025-08-12 07:40:40|397.1|397|397.1|397|397.1|397|397.1|397|0
1754984460000|2025-08-12 07:41:00||396.9||396.9||396.9||396.9|0
1754984470000|2025-08-12 07:41:10||397||397||397||397|0
1754984690000|2025-08-12 07:44:50|397|396.8|397|396.8|397|396.8|397|396.8|0
1754984710000|2025-08-12 07:45:10|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|1834
1754984720000|2025-08-12 07:45:20|396.9||396.9||396.9||396.9||819
1754984760000|2025-08-12 07:46:00|396.8||396.8||396.8||396.8||0
1754984800000|2025-08-12 07:46:40||396.6||396.6||396.6||396.6|509
1754984860000|2025-08-12 07:47:40|396.7||396.7||396.7||396.7||0
1754984880000|2025-08-12 07:48:00|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|70
1754984960000|2025-08-12 07:49:20|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|30
1754985040000|2025-08-12 07:50:40||396.7||396.7||396.7||396.7|0
1754985050000|2025-08-12 07:50:50|396.9||396.9||396.9||396.9||1500
1754985080000|2025-08-12 07:51:20|||||||||1386
1754985140000|2025-08-12 07:52:20|397|396.8|397|396.8|397|396.8|397|396.8|0
1754985170000|2025-08-12 07:52:50|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|311
1754985190000|2025-08-12 07:53:10|397.2|397|397.2|397|397.2|397|397.2|397|746
1754985200000|2025-08-12 07:53:20|397.3|397.1|397.1|397|397.3|397.1|397.1|397|0
1754985230000|2025-08-12 07:53:50|397|396.9|397|396.9|397|396.9|397|396.9|0
1754985250000|2025-08-12 07:54:10|||||||||752
1754985280000|2025-08-12 07:54:40|397.1||397.1||397.1||397.1||581
1754985300000|2025-08-12 07:55:00||397||397||397||397|0
1754985320000|2025-08-12 07:55:20|||||||||1115
1754985350000|2025-08-12 07:55:50|||||||||61
1754985370000|2025-08-12 07:56:10||396.9||396.9||396.9||396.9|196
1754985380000|2025-08-12 07:56:20|397||397||397||397||0
1754985410000|2025-08-12 07:56:50|397.2|397|397.2|397|397.2|397|397.2|397|249
1754985430000|2025-08-12 07:57:10|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|0
1754985490000|2025-08-12 07:58:10|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|1386
1754985530000|2025-08-12 07:58:50|396.8||396.8||396.8||396.8||0
1754985550000|2025-08-12 07:59:10|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1754985560000|2025-08-12 07:59:20|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|0
1754985690000|2025-08-12 08:01:30|||||||||181
1754985710000|2025-08-12 08:01:50||396.4||396.4||396.4||396.4|0
1754985740000|2025-08-12 08:02:20|396.5||396.5||396.5||396.5||0
1754985760000|2025-08-12 08:02:40|396.6||396.6||396.6||396.6||1029
1754985800000|2025-08-12 08:03:20||396.5||396.5||396.5||396.5|0
1754985810000|2025-08-12 08:03:30||396.4||396.4||396.4||396.4|261
1754985960000|2025-08-12 08:06:00|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|2405
1754986010000|2025-08-12 08:06:50|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|1033
1754986020000|2025-08-12 08:07:00|396.7||396.7||396.7||396.7||0
1754986090000|2025-08-12 08:08:10|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|459
1754986200000|2025-08-12 08:10:00||396.5||396.5||396.5||396.5|272
1754986310000|2025-08-12 08:11:50|396.5|396.4|396.4|396.3|396.5|396.4|396.4|396.3|0
1754986320000|2025-08-12 08:12:00||396.2||396.3||396.3||396.2|1401
1754986350000|2025-08-12 08:12:30|396.5|396.4|396.6|396.4|396.6|396.4|396.5|396.4|0
1754986590000|2025-08-12 08:16:30|||||||||1000
1754986740000|2025-08-12 08:19:00|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1754986800000|2025-08-12 08:20:00|||||||||3
1754986840000|2025-08-12 08:20:40||396.5||396.5||396.5||396.5|1083
1754986860000|2025-08-12 08:21:00|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|0
1754986880000|2025-08-12 08:21:20|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|1386
1754986890000|2025-08-12 08:21:30|396.6||396.6||396.6||396.6||0
1754986950000|2025-08-12 08:22:30|396.7||396.7||396.7||396.7||9144
1754986960000|2025-08-12 08:22:40||396.6||396.6||396.6||396.6|0
1754987050000|2025-08-12 08:24:10|396.8|396.7|396.9|396.7|396.9|396.7|396.8|396.7|0
1754987150000|2025-08-12 08:25:50||396.8||396.8||396.8||396.8|0
1754987180000|2025-08-12 08:26:20|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|557
1754987200000|2025-08-12 08:26:40|||||||||200
1754987230000|2025-08-12 08:27:10|397||397||397||397||0
1754987240000|2025-08-12 08:27:20||396.8||396.8||396.8||396.8|0
1754987250000|2025-08-12 08:27:30|396.9||396.9||396.9||396.9||0
1754987280000|2025-08-12 08:28:00||396.7||396.7||396.7||396.7|217
1754987350000|2025-08-12 08:29:10|397|396.8|397|396.8|397|396.8|397|396.8|0
1754987430000|2025-08-12 08:30:30|396.9||396.9||396.9||396.9||0
1754987440000|2025-08-12 08:30:40||396.7||396.7||396.7||396.7|300
1754987470000|2025-08-12 08:31:10|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|0
1754987500000|2025-08-12 08:31:40|396.7||396.7||396.7||396.7||0
1754987610000|2025-08-12 08:33:30|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|0
1754987630000|2025-08-12 08:33:50|396.7||396.7||396.7||396.7||0
1754987730000|2025-08-12 08:35:30||396.6||396.6||396.6||396.6|394
1754987770000|2025-08-12 08:36:10|||||||||1000
1754987780000|2025-08-12 08:36:20|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|0
1754987830000|2025-08-12 08:37:10|396.7||396.7||396.7||396.7||0
1754987940000|2025-08-12 08:39:00|396.6|396.4|396.5|396.4|396.6|396.4|396.5|396.4|965
1754987960000|2025-08-12 08:39:20|396.6||396.6||396.6||396.6||0
1754988050000|2025-08-12 08:40:50|396.5||396.5||396.5||396.5||0
1754988100000|2025-08-12 08:41:40|396.6||396.6||396.6||396.6||841
1754988200000|2025-08-12 08:43:20|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|0
1754988210000|2025-08-12 08:43:30||396.6||396.5||396.6||396.5|0
1754988410000|2025-08-12 08:46:50||396.6||396.6||396.6||396.6|0
1754988420000|2025-08-12 08:47:00||396.5||396.5||396.5||396.5|5
1754988570000|2025-08-12 08:49:30|396.6|396.4|396.7|396.5|396.7|396.5|396.5|396.4|1386
1754988580000|2025-08-12 08:49:40|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|948
1754988620000|2025-08-12 08:50:20|396.7||396.7||396.7||396.7||0
1754988630000|2025-08-12 08:50:30||396.5||396.5||396.5||396.5|567
1754988640000|2025-08-12 08:50:40|396.8|396.7|396.9|396.7|396.9|396.7|396.8|396.7|562
1754988670000|2025-08-12 08:51:10|396.8||396.9||396.9||396.8||0
1754988690000|2025-08-12 08:51:30|397|396.8|397|396.8|397|396.8|397|396.8|1386
1754988700000|2025-08-12 08:51:40|||||||||1016
1754988720000|2025-08-12 08:52:00|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|0
1754988760000|2025-08-12 08:52:40|397||397||397||397||0
1754988840000|2025-08-12 08:54:00||396.8||396.8||396.8||396.8|293
1754988940000|2025-08-12 08:55:40||396.9||396.8||396.9||396.8|0
1754988990000|2025-08-12 08:56:30|396.9||396.9||396.9||396.9||0
1754989070000|2025-08-12 08:57:50|397||397||397||397||35
1754989090000|2025-08-12 08:58:10|||||||||132
1754989190000|2025-08-12 08:59:50|397.2|397|397.2|396.8|397.2|397|397.2|396.8|0
1754989220000|2025-08-12 09:00:20|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|0
1754989250000|2025-08-12 09:00:50|397|396.8|397|396.8|397|396.8|397|396.8|1019
1754989310000|2025-08-12 09:01:50|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|0
1754989320000|2025-08-12 09:02:00|397|396.8|397|396.8|397|396.8|397|396.8|0
1754989380000|2025-08-12 09:03:00|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|113
1754989390000|2025-08-12 09:03:10|396.8||396.8||396.8||396.8||0
1754989400000|2025-08-12 09:03:20||396.6||396.6||396.7||396.6|1141
1754989550000|2025-08-12 09:05:50||396.7||396.7||396.7||396.7|69
1754989560000|2025-08-12 09:06:00||396.6||396.6||396.6||396.6|150
1754989800000|2025-08-12 09:10:00|396.7||396.7||396.7||396.7||0
1754989810000|2025-08-12 09:10:10|396.8||396.8||396.8||396.8||1000
1754989930000|2025-08-12 09:12:10|397|396.9|397|396.9|397|396.9|397|396.9|76
1754989940000|2025-08-12 09:12:20||396.8||396.8||396.8||396.8|1386
1754989990000|2025-08-12 09:13:10|396.9||396.9||396.9||396.9||0
1754990080000|2025-08-12 09:14:40|397||397||397||397||0
1754990120000|2025-08-12 09:15:20|397.2|397.1|397.2|397|397.2|397.1|397.2|397|1386
1754990130000|2025-08-12 09:15:30|397.1||397.1||397.1||397.1||0
1754990260000|2025-08-12 09:17:40||396.9||396.9||396.9||396.9|0
1754990320000|2025-08-12 09:18:40|397||397.1||397.1||397||0
1754990430000|2025-08-12 09:20:30||397||396.9||397||396.9|0
1754990460000|2025-08-12 09:21:00|397||397||397||397||0
1754990470000|2025-08-12 09:21:10|397.1||397.1||397.1||397.1||0
1754990650000|2025-08-12 09:24:10|397||397||397||397||0
1754990780000|2025-08-12 09:26:20|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|0
1754990790000|2025-08-12 09:26:30|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|0
1754990800000|2025-08-12 09:26:40||396.6||396.6||396.6||396.6|327
1754991070000|2025-08-12 09:31:10|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|999
1754991080000|2025-08-12 09:31:20|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|1389
1754991100000|2025-08-12 09:31:40|396.9||396.9||396.9||396.9||0
1754991160000|2025-08-12 09:32:40||396.8||396.8||396.8||396.8|0
1754991180000|2025-08-12 09:33:00|397|396.9|397.1|397|397.1|397|397|396.9|1067
1754991190000|2025-08-12 09:33:10|397.2||397.2||397.2||397.2||0
1754991280000|2025-08-12 09:34:40|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|0
1754991330000|2025-08-12 09:35:30||397.2||397.2||397.2||397.2|1389
1754991340000|2025-08-12 09:35:40||397.1||397.1||397.1||397.1|1884
1754991370000|2025-08-12 09:36:10|||||||||8
1754991440000|2025-08-12 09:37:20|397.4|397.3|397.5|397.3|397.5|397.3|397.4|397.3|1082
1754991600000|2025-08-12 09:40:00||397.4||397.4||397.4||397.4|0
1754991690000|2025-08-12 09:41:30||397.3||397.3||397.3||397.3|629
1754991720000|2025-08-12 09:42:00|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|0
1754991750000|2025-08-12 09:42:30|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|1536
1754991800000|2025-08-12 09:43:20||397.4||397.4||397.4||397.4|0
1754991840000|2025-08-12 09:44:00||397.3||397.3||397.3||397.3|0
1754991880000|2025-08-12 09:44:40|397.7|397.4|397.7|397.5|397.7|397.5|397.7|397.4|99
1754992020000|2025-08-12 09:47:00|397.8|397.6|397.7|397.5|397.8|397.6|397.7|397.5|150
1754992050000|2025-08-12 09:47:30|397.6||397.7||397.7||397.6||130
1754992090000|2025-08-12 09:48:10|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|138
1754992120000|2025-08-12 09:48:40|397.7|397.5|397.8|397.6|397.8|397.6|397.7|397.5|1966
1754992140000|2025-08-12 09:49:00|||||||||23
1754992150000|2025-08-12 09:49:10|397.6|397.5|397.7|397.5|397.7|397.5|397.6|397.5|1042
1754992210000|2025-08-12 09:50:10|397.8|397.6|397.8|397.7|397.8|397.7|397.8|397.6|2581
1754992230000|2025-08-12 09:50:30|398|397.8|398|397.8|398|397.8|398|397.8|0
1754992400000|2025-08-12 09:53:20|397.9||397.9||397.9||397.9||0
1754992410000|2025-08-12 09:53:30||397.7||397.7||397.7||397.7|150
1754992460000|2025-08-12 09:54:20|398|397.9|398|397.9|398|397.9|398|397.9|1389
1754992490000|2025-08-12 09:54:50||397.8||397.8||397.8||397.8|0
1754992530000|2025-08-12 09:55:30|397.9||397.9||397.9||397.9||0
1754992540000|2025-08-12 09:55:40|||||||||3783
1754992550000|2025-08-12 09:55:50|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|118
1754992590000|2025-08-12 09:56:30||397.6||397.6||397.6||397.6|0
1754992600000|2025-08-12 09:56:40||397.7||397.7||397.7||397.6|0
1754992610000|2025-08-12 09:56:50|||||||||1389
1754992670000|2025-08-12 09:57:50||397.6||397.6||397.6||397.6|0
1754992680000|2025-08-12 09:58:00|397.7||397.7||397.7||397.7||0
1754992690000|2025-08-12 09:58:10|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|16
1754992700000|2025-08-12 09:58:20|397.7||397.7||397.7||397.7||0
1754992710000|2025-08-12 09:58:30||397.6||397.6||397.6||397.6|0
1754992730000|2025-08-12 09:58:50||397.5||397.5||397.5||397.5|0
1754992800000|2025-08-12 10:00:00|||||||||711
1754992820000|2025-08-12 10:00:20|397.6|397.6|397.7|397.5|397.7|397.6|397.6|397.5|1389
1754992840000|2025-08-12 10:00:40|397.8|397.7|397.9|397.7|397.9|397.7|397.8|397.7|1805
1754992850000|2025-08-12 10:00:50|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|232
1754992910000|2025-08-12 10:01:50|397.7||397.7||397.7||397.7||0
1754992960000|2025-08-12 10:02:40|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1754992970000|2025-08-12 10:02:50|397.7||397.7||397.7||397.7||0
1754993040000|2025-08-12 10:04:00|397.9|397.6|397.9|397.7|397.9|397.7|397.9|397.6|0
1754993080000|2025-08-12 10:04:40|398|397.8|398|397.8|398|397.8|398|397.8|723
1754993120000|2025-08-12 10:05:20|||||||||956
1754993180000|2025-08-12 10:06:20||397.9||397.8||397.9||397.8|1389
1754993220000|2025-08-12 10:07:00|397.9|397.7|397.9|397.8|397.9|397.8|397.9|397.7|0
1754993260000|2025-08-12 10:07:40|398||398||398||398||1124
1754993310000|2025-08-12 10:08:30|397.9||398||398||397.9||1389
1754993320000|2025-08-12 10:08:40|397.9||397.9||397.9||397.9||0
1754993330000|2025-08-12 10:08:50|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|306
1754993360000|2025-08-12 10:09:20|397.9||397.9||397.9||397.9||0
1754993420000|2025-08-12 10:10:20|397.8|397.6|397.9|397.7|397.9|397.7|397.8|397.6|1029
1754993510000|2025-08-12 10:11:50|397.8|397.6|398|397.8|398|397.8|397.8|397.6|2479
1754993540000|2025-08-12 10:12:20|397.9||397.9||397.9||397.9||0
1754993660000|2025-08-12 10:14:20|397.8|397.7|397.9|397.7|397.9|397.7|397.8|397.7|401
1754993790000|2025-08-12 10:16:30|397.8||397.8||397.8||397.8||0
1754993810000|2025-08-12 10:16:50|397.9||397.9||397.9||397.9||0
1754993880000|2025-08-12 10:18:00||397.8||397.8||397.8||397.8|0
1754993980000|2025-08-12 10:19:40|||||||||4410
1754994060000|2025-08-12 10:21:00|||||||||518
1754994130000|2025-08-12 10:22:10|||||||||288
1754994230000|2025-08-12 10:23:50|||||||||1389
1754994300000|2025-08-12 10:25:00|398|397.9|398|397.9|398|397.9|398|397.9|956
1754994380000|2025-08-12 10:26:20|||||||||100
1754994390000|2025-08-12 10:26:30||397.8||397.8||397.8||397.8|150
1754994470000|2025-08-12 10:27:50||397.9||397.9||397.9||397.9|0
1754994480000|2025-08-12 10:28:00||397.8||397.9||397.9||397.8|4000
1754994500000|2025-08-12 10:28:20||397.8||397.8||397.8||397.8|0
1754994520000|2025-08-12 10:28:40|397.9||397.9||397.9||397.9||0
1754994590000|2025-08-12 10:29:50||397.7||397.7||397.7||397.7|905
1754995030000|2025-08-12 10:37:10|||||||||1987
1754995060000|2025-08-12 10:37:40|398|397.9|398|397.9|398|397.9|398|397.9|84
1754995100000|2025-08-12 10:38:20||397.8||397.8||397.8||397.8|0
1754995120000|2025-08-12 10:38:40|397.9||397.9||397.9||397.9||0
1754995200000|2025-08-12 10:40:00|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|0
1754995340000|2025-08-12 10:42:20|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1754995410000|2025-08-12 10:43:30|397.8||397.8||397.8||397.8||2015
1754995520000|2025-08-12 10:45:20|397.7||397.7||397.7||397.7||0
1754995580000|2025-08-12 10:46:20|||||||||921
1754995600000|2025-08-12 10:46:40|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|202
1754995610000|2025-08-12 10:46:50|397.7||397.7||397.7||397.7||0
1754995680000|2025-08-12 10:48:00|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|1585
1754995710000|2025-08-12 10:48:30|397.7|397.6|397.8|397.6|397.8|397.7|397.7|397.6|2202
1754995850000|2025-08-12 10:50:50|397.9|397.7|397.9|397.7|397.9|397.8|397.9|397.7|1585
1754995960000|2025-08-12 10:52:40|398|397.9|398|397.9|398|397.9|398|397.9|541
1754995980000|2025-08-12 10:53:00|398.1||398.1||398.1||398.1||3000
1754996010000|2025-08-12 10:53:30|398.2|398|398.2|398|398.2|398|398.2|398|1121
1754996020000|2025-08-12 10:53:40|398.1||398.1||398.1||398.1||0
1754996040000|2025-08-12 10:54:00|398.2||398.2||398.2||398.2||0
1754996090000|2025-08-12 10:54:50|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|1389
1754996120000|2025-08-12 10:55:20|398.2||398.2||398.2||398.2||0
1754996280000|2025-08-12 10:58:00|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.1|352
1754996290000|2025-08-12 10:58:10|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|0
1754996320000|2025-08-12 10:58:40|398.1|398|398.1|398|398.1|398|398.1|398|1000
1754996330000|2025-08-12 10:58:50|398.2||398.2||398.2||398.2||0
1754996340000|2025-08-12 10:59:00|398.1|397.9|398|397.9|398.1|397.9|398|397.9|0
1754996350000|2025-08-12 10:59:10|398.1||398.1||398.1||398.1||0
1754996360000|2025-08-12 10:59:20||398||398||398||398|0
1754996380000|2025-08-12 10:59:40|398.2||398.2||398.2||398.2||0
1754996420000|2025-08-12 11:00:20|398.1||398.1||398.1||398.1||0
1754996430000|2025-08-12 11:00:30|||||||||1003
1754996440000|2025-08-12 11:00:40|398.2||398.2||398.2||398.2||0
1754996520000|2025-08-12 11:02:00||398.1||398.1||398.1||398.1|0
1754996530000|2025-08-12 11:02:10|398.1|398|398.1|398|398.1|398|398.1|398|1585
1754996570000|2025-08-12 11:02:50|398|397.9|398|397.9|398|397.9|398|397.9|1585
1754996630000|2025-08-12 11:03:50|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|95
1754996650000|2025-08-12 11:04:10||397.7||397.7||397.7||397.7|0
1754996720000|2025-08-12 11:05:20||397.8||397.8||397.8||397.8|0
1754996730000|2025-08-12 11:05:30||397.7||397.7||397.7||397.7|0
1754996890000|2025-08-12 11:08:10|397.8||397.8||397.8||397.8||0
1754996950000|2025-08-12 11:09:10||397.6||397.6||397.6||397.6|0
1754997020000|2025-08-12 11:10:20||397.7||397.7||397.7||397.7|0
1754997120000|2025-08-12 11:12:00|398|397.9|398.1|398|398.1|398|398|397.9|500
1754997130000|2025-08-12 11:12:10|398.2||398.2||398.2||398.2||0
1754997140000|2025-08-12 11:12:20|398|397.9|398|397.9|398|397.9|398|397.9|980
1754997180000|2025-08-12 11:13:00||397.8||397.8||397.8||397.8|1386
1754997280000|2025-08-12 11:14:40|||||||||235
1754997400000|2025-08-12 11:16:40|||||||||402
1754997460000|2025-08-12 11:17:40||397.9||397.9||397.9||397.9|0
1754997480000|2025-08-12 11:18:00||397.8||397.8||397.8||397.8|0
1754997590000|2025-08-12 11:19:50|397.9|397.7|397.9|397.8|397.9|397.8|397.8|397.7|8
1754997600000|2025-08-12 11:20:00||397.7||397.7||397.7||397.7|0
1754997610000|2025-08-12 11:20:10||397.8||397.8||397.8||397.8|0
1754997620000|2025-08-12 11:20:20|397.8|397.7|397.8|397.7|397.8|397.8|397.8|397.6|1386
1754997670000|2025-08-12 11:21:10|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|1386
1754997680000|2025-08-12 11:21:20||397.7||397.7||397.7||397.7|150
1754997740000|2025-08-12 11:22:20|398|397.9|398|397.9|398|397.9|398|397.9|0
1754997810000|2025-08-12 11:23:30|398.2|398|398.2|398|398.2|398|398.2|398|0
1754997930000|2025-08-12 11:25:30|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|1028
1754997940000|2025-08-12 11:25:40|398||398||398||398||0
1754997960000|2025-08-12 11:26:00|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|7
1754997970000|2025-08-12 11:26:10|398||398||398||398||0
1754998000000|2025-08-12 11:26:40|397.9||397.9||397.9||397.9||0
1754998020000|2025-08-12 11:27:00|398||398||398||398||0
1754998040000|2025-08-12 11:27:20|397.9||397.9||397.9||397.9||0
1754998070000|2025-08-12 11:27:50|398||398||398||398||2600
1754998120000|2025-08-12 11:28:40|||||||||1600
1754998220000|2025-08-12 11:30:20|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|97
1754998230000|2025-08-12 11:30:30||398||398||398||398|0
1754998250000|2025-08-12 11:30:50|398.2||398.2||398.2||398.2||0
1754998260000|2025-08-12 11:31:00|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|108
1754998330000|2025-08-12 11:32:10|398.2|398|398.2|398|398.2|398|398.2|398|0
1754998570000|2025-08-12 11:36:10|||||||||1900
1754999020000|2025-08-12 11:43:40|398.3|398.1|398.2|398.1|398.3|398.2|398.2|398.1|2421
1754999030000|2025-08-12 11:43:50||398||398||398||398|484
1754999170000|2025-08-12 11:46:10|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|115
1754999210000|2025-08-12 11:46:50|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|749
1754999260000|2025-08-12 11:47:40|398.3|398.1|398.3|398.1|398.3|398.1|398.2|398.1|1109
1754999310000|2025-08-12 11:48:30|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|0
1754999320000|2025-08-12 11:48:40|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|65
1754999330000|2025-08-12 11:48:50|||||||||1269
1754999340000|2025-08-12 11:49:00||398.2||398.1||398.2||398.1|0
1754999350000|2025-08-12 11:49:10|398.4|398.2|398.3|398.1|398.4|398.2|398.3|398.1|1874
1754999420000|2025-08-12 11:50:20||398.2||398.2||398.2||398.1|1401
1754999470000|2025-08-12 11:51:10|398.4||398.4||398.4||398.4||0
1754999650000|2025-08-12 11:54:10|||||||||1018
1754999700000|2025-08-12 11:55:00|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|150
1754999710000|2025-08-12 11:55:10||398.2||398.1||398.2||398.1|0
1754999730000|2025-08-12 11:55:30||398.2||398.2||398.2||398.2|0
1754999760000|2025-08-12 11:56:00|||||||||502
1754999830000|2025-08-12 11:57:10||398.1||398.1||398.1||398.1|0
1754999850000|2025-08-12 11:57:30|398.2||398.2||398.2||398.2||0
1754999860000|2025-08-12 11:57:40|398.3||398.3||398.3||398.3||1486
1754999870000|2025-08-12 11:57:50|398.2||398.2||398.2||398.2||0
1754999880000|2025-08-12 11:58:00|398.3||398.3||398.3||398.3||0
1754999930000|2025-08-12 11:58:50|398.2|398.2|398.5|398.3|398.5|398.3|398.2|398.2|2153
1754999970000|2025-08-12 11:59:30|398.4|398.4|398.6|398.4|398.6|398.4|398.4|398.4|2817
1754999990000|2025-08-12 11:59:50|398.5||398.5||398.5||398.5||0
1755000000000|2025-08-12 12:00:00|||||||||1486
1755000020000|2025-08-12 12:00:20|398.6||398.6||398.6||398.6||0
1755000060000|2025-08-12 12:01:00|398.5|398.3|398.4|398.2|398.5|398.3|398.4|398.2|150
1755000180000|2025-08-12 12:03:00|||||||||317
1755000310000|2025-08-12 12:05:10|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|0
1755000320000|2025-08-12 12:05:20||398.2||398.2||398.2||398.1|0
1755000330000|2025-08-12 12:05:30|398.4||398.4||398.4||398.4||132
1755000410000|2025-08-12 12:06:50||398.3||398.3||398.3||398.3|0
1755000440000|2025-08-12 12:07:20||398.2||398.2||398.2||398.2|0
1755000500000|2025-08-12 12:08:20|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|1149
1755000520000|2025-08-12 12:08:40|398.2||398.2||398.2||398.2||0
1755000530000|2025-08-12 12:08:50|398.3||398.3||398.3||398.3||0
1755000560000|2025-08-12 12:09:20|398.1|398|398.1|398|398.1|398|398.1|398|1192
1755000580000|2025-08-12 12:09:40||397.9||397.9||397.9||397.9|45
1755000620000|2025-08-12 12:10:20|398.2|398|398.2|398|398.2|398|398.2|398|135
1755000640000|2025-08-12 12:10:40|||||||||1392
1755000720000|2025-08-12 12:12:00||398.1||398.1||398.1||398.1|0
1755000740000|2025-08-12 12:12:20|398.3|398.3|398.4|398.2|398.4|398.3|398.3|398.2|2647
1755000840000|2025-08-12 12:14:00||398.3||398.2||398.3||398.2|1486
1755000850000|2025-08-12 12:14:10||398.3||398.3||398.3||398.3|0
1755000870000|2025-08-12 12:14:30||398.2||398.2||398.2||398.2|0
1755000920000|2025-08-12 12:15:20|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|2111
1755000990000|2025-08-12 12:16:30|398.1|398|398.1|398|398.1|398|398.1|398|1176
1755001010000|2025-08-12 12:16:50||397.9||397.9||397.9||397.9|26
1755001040000|2025-08-12 12:17:20|398|397.8|397.9|397.8|398|397.8|397.9|397.8|1486
1755001050000|2025-08-12 12:17:30|398||398||398||398||612
1755001160000|2025-08-12 12:19:20|398.2|398|398.2|398|398.2|398|398.2|398|340
1755001210000|2025-08-12 12:20:10|398.1|397.9|398.1|398|398.1|398|398.1|397.9|0
1755001260000|2025-08-12 12:21:00|398|397.9|398.1|397.9|398.1|397.9|398|397.9|0
1755001290000|2025-08-12 12:21:30|398|397.8|398|397.8|398|397.8|398|397.8|0
1755001450000|2025-08-12 12:24:10|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|1486
1755001500000|2025-08-12 12:25:00||397.8||397.7||397.8||397.7|0
1755001520000|2025-08-12 12:25:20||397.8||397.8||397.8||397.8|0
1755001540000|2025-08-12 12:25:40|397.8|397.7|397.9|397.7|397.9|397.8|397.8|397.7|2358
1755001770000|2025-08-12 12:29:30|397.8||397.8||397.9||397.8||2242
1755001800000|2025-08-12 12:30:00|398.1||398||398.1||398||323
1755001820000|2025-08-12 12:30:20|398.1|397.8|398|397.8|398.1|397.8|398|397.8|0
1755001830000|2025-08-12 12:30:30|398.1|397.9|398.1|397.9|398.1|397.9|398|397.8|1328
1755001860000|2025-08-12 12:31:00||398||397.9||398||397.9|812
1755001950000|2025-08-12 12:32:30|398||398||398||398||44
1755001960000|2025-08-12 12:32:40||397.8||397.8||397.8||397.8|0
1755002020000|2025-08-12 12:33:40|397.9||397.9||397.9||397.9||0
1755002040000|2025-08-12 12:34:00||397.7||397.7||397.7||397.7|33
1755002090000|2025-08-12 12:34:50||397.8||397.8||397.8||397.8|0
1755002100000|2025-08-12 12:35:00|398||397.9||398||397.9||2186
1755002110000|2025-08-12 12:35:10|398||398||398||398||0
1755002180000|2025-08-12 12:36:20|397.9||397.9||397.9||397.9||1149
1755002190000|2025-08-12 12:36:30||397.7||397.7||397.7||397.7|0
1755002270000|2025-08-12 12:37:50|397.8||397.8||397.8||397.8||0
1755002280000|2025-08-12 12:38:00|397.9||397.9||397.9||397.9||107
1755002390000|2025-08-12 12:39:50|||||||||1386
1755002400000|2025-08-12 12:40:00|397.8||397.8||397.8||397.8||0
1755002480000|2025-08-12 12:41:20|397.9||397.9||397.9||397.9||83
1755002520000|2025-08-12 12:42:00|397.8||397.8||397.8||397.8||0
1755002620000|2025-08-12 12:43:40|||||||||450
1755002680000|2025-08-12 12:44:40|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|990
1755002700000|2025-08-12 12:45:00|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|1401
1755002910000|2025-08-12 12:48:30|398|397.8|398|397.8|398|397.8|398|397.8|225
1755003180000|2025-08-12 12:53:00|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|2514
1755003260000|2025-08-12 12:54:20||397.8||397.8||397.8||397.8|0
1755003280000|2025-08-12 12:54:40|||||||||150
1755003320000|2025-08-12 12:55:20|||||||||1392
1755003720000|2025-08-12 13:02:00|||||||||150
1755003840000|2025-08-12 13:04:00|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|25
1755003900000|2025-08-12 13:05:00|397.7|397.6|397.8|397.7|397.8|397.7|397.7|397.6|0
1755003910000|2025-08-12 13:05:10|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1755003930000|2025-08-12 13:05:30|397.8||397.8||397.8||397.8||0
1755004000000|2025-08-12 13:06:40||397.7||397.7||397.7||397.7|0
1755004010000|2025-08-12 13:06:50||397.6||397.6||397.6||397.6|1392
1755004040000|2025-08-12 13:07:20|397.7||397.7||397.7||397.7||0
1755004050000|2025-08-12 13:07:30|397.8||397.8||397.8||397.8||1242
1755004060000|2025-08-12 13:07:40|397.7|397.4|397.6|397.4|397.7|397.4|397.5|397.4|0
1755004120000|2025-08-12 13:08:40|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|1203
1755004140000|2025-08-12 13:09:00|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|0
1755004230000|2025-08-12 13:10:30|||||||||102
1755004370000|2025-08-12 13:12:50|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|107
1755004380000|2025-08-12 13:13:00|397.1|397|397.1|397|397.1|397|397.1|397|27
1755004470000|2025-08-12 13:14:30||396.9||396.9||396.9||396.9|0
1755004610000|2025-08-12 13:16:50|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|177
1755004630000|2025-08-12 13:17:10|397.1|397|397.1|397|397.1|397|397.1|397|0
1755004670000|2025-08-12 13:17:50|397.2||397.2||397.2||397.2||0
1755004740000|2025-08-12 13:19:00|||||||||6
1755004800000|2025-08-12 13:20:00|397|396.9|397|396.9|397|396.9|397|396.9|250
1755004850000|2025-08-12 13:20:50|||||||||1001
1755004970000|2025-08-12 13:22:50|397.1|397|397.1|397|397.1|397|397.1|397|0
1755004980000|2025-08-12 13:23:00||396.9||397||397||396.9|0
1755005010000|2025-08-12 13:23:30||396.9||396.9||396.9||396.9|0
1755005030000|2025-08-12 13:23:50||397||397||397||397|0
1755005050000|2025-08-12 13:24:10|||||||||482
1755005090000|2025-08-12 13:24:50||396.9||396.9||396.9||396.9|629
1755005170000|2025-08-12 13:26:10|397|396.7|396.8|396.6|397|396.7|396.8|396.6|0
1755005200000|2025-08-12 13:26:40|396.7||396.7||396.7||396.7||0
1755005220000|2025-08-12 13:27:00|396.8|396.7|396.9|396.8|396.9|396.8|396.8|396.7|263
1755005280000|2025-08-12 13:28:00||396.7||396.7||396.7||396.7|0
1755005300000|2025-08-12 13:28:20|396.8||396.8||396.8||396.8||0
1755005310000|2025-08-12 13:28:30|396.9||396.9||396.9||396.9||1600
1755005420000|2025-08-12 13:30:20|396.8|396.6|396.8|396.7|396.9|396.7|396.8|396.6|3177
1755005440000|2025-08-12 13:30:40|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1755005460000|2025-08-12 13:31:00|396.8||396.8||396.8||396.8||1943
1755005490000|2025-08-12 13:31:30|396.7||396.7||396.7||396.7||0
1755005550000|2025-08-12 13:32:30|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|3955
1755005590000|2025-08-12 13:33:10|396.9|396.8|396.8|396.7|396.9|396.8|396.8|396.7|1379
1755005610000|2025-08-12 13:33:30|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|1377
1755005620000|2025-08-12 13:33:40|||||||||778
1755005640000|2025-08-12 13:34:00|396.6|396.5|396.6|396.5|396.7|396.6|396.6|396.5|2243
1755005660000|2025-08-12 13:34:20|396.7||396.7||396.7||396.7||1266
1755005690000|2025-08-12 13:34:50|396.6|396.4|396.5|396.4|396.6|396.4|396.5|396.4|1245
1755005700000|2025-08-12 13:35:00|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|0
1755005710000|2025-08-12 13:35:10||396.4||396.4||396.4||396.4|0
1755005740000|2025-08-12 13:35:40||396.5||396.4||396.5||396.4|1742
1755005800000|2025-08-12 13:36:40|396.5||396.5||396.5||396.5||0
1755005810000|2025-08-12 13:36:50||396.3||396.4||396.4||396.3|3281
1755005830000|2025-08-12 13:37:10||396.3||396.3||396.3||396.3|0
1755005860000|2025-08-12 13:37:40|396.4||396.4||396.4||396.4||0
1755005900000|2025-08-12 13:38:20|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|58
1755005930000|2025-08-12 13:38:50||396.1||396.1||396.1||396.1|2981
1755005940000|2025-08-12 13:39:00|396.2||396.2||396.2||396.2||0
1755005960000|2025-08-12 13:39:20|396.3||396.3||396.3||396.3||2421
1755006020000|2025-08-12 13:40:20|396.2||396.2||396.2||396.2||0
1755006040000|2025-08-12 13:40:40|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|97
1755006060000|2025-08-12 13:41:00|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|878
1755006070000|2025-08-12 13:41:10|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|6126
1755006140000|2025-08-12 13:42:20|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1755006200000|2025-08-12 13:43:20|396.5|396.4|396.5|396.3|396.5|396.4|396.5|396.3|0
1755006270000|2025-08-12 13:44:30|396.4||396.4||396.4||396.4||0
1755006280000|2025-08-12 13:44:40|396.5||396.5||396.5||396.5||108
1755006310000|2025-08-12 13:45:10||396.4||396.4||396.4||396.4|0
1755006340000|2025-08-12 13:45:40|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|1596
1755006350000|2025-08-12 13:45:50|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|1512
1755006370000|2025-08-12 13:46:10|||||||||2179
1755006380000|2025-08-12 13:46:20||396.1||396.1||396.1||396.1|197
1755006400000|2025-08-12 13:46:40|396.2|396.2|396.2|396.1|396.2|396.2|396.2|396.1|1000
1755006450000|2025-08-12 13:47:30|396.3||396.3||396.3||396.3||1800
1755006490000|2025-08-12 13:48:10||396.2||396.2||396.2||396.2|0
1755006520000|2025-08-12 13:48:40||396.1||396.1||396.1||396.1|0
1755006550000|2025-08-12 13:49:10|396.2||396.3||396.3||396.2||1104
1755006580000|2025-08-12 13:49:40|396.2||396.2||396.2||396.2||0
1755006620000|2025-08-12 13:50:20|||||||||2179
1755006740000|2025-08-12 13:52:20|||||||||230
1755006760000|2025-08-12 13:52:40||396||396||396||396|0
1755006780000|2025-08-12 13:53:00|396.1|396.1|396.2|396.1|396.2|396.1|396.1|396.1|1522
1755006850000|2025-08-12 13:54:10|396.3||396.3||396.3||396.3||0
1755006930000|2025-08-12 13:55:30|396.2|396.2|396.3|396.2|396.3|396.2|396.2|396.2|1493
1755006940000|2025-08-12 13:55:40|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|108
1755006950000|2025-08-12 13:55:50|396.5||396.5||396.5||396.5||481
1755006980000|2025-08-12 13:56:20|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|0
1755007010000|2025-08-12 13:56:50|396.7|396.5|396.7|396.6|396.7|396.6|396.7|396.5|0
1755007020000|2025-08-12 13:57:00|396.8||396.8||396.8||396.8||1333
1755007070000|2025-08-12 13:57:50|396.7||396.8||396.8||396.7||0
1755007200000|2025-08-12 14:00:00|396.9|396.7|396.9|396.7|396.9|396.8|396.8|396.7|4343
1755007210000|2025-08-12 14:00:10|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|2179
1755007220000|2025-08-12 14:00:20|397|396.9|397.1|396.9|397.1|397|397|396.9|2807
1755007340000|2025-08-12 14:02:20||397||397||397||397|0
1755007360000|2025-08-12 14:02:40|397|396.9|397|396.9|397|396.9|397|396.9|1361
1755007370000|2025-08-12 14:02:50|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|629
1755007400000|2025-08-12 14:03:20|396.8|396.7|396.9|396.7|396.9|396.7|396.8|396.7|3630
1755007460000|2025-08-12 14:04:20|396.8||396.8||396.8||396.8||0
1755007500000|2025-08-12 14:05:00|||||||||260
1755007510000|2025-08-12 14:05:10|396.9|396.8|396.9|396.8|397|396.9|396.9|396.8|1461
1755007540000|2025-08-12 14:05:40|396.8|396.7|396.8|396.6|396.8|396.7|396.8|396.6|1515
1755007580000|2025-08-12 14:06:20|396.7||396.7||396.7||396.7||0
1755007590000|2025-08-12 14:06:30|396.8||396.8||396.8||396.8||0
1755007600000|2025-08-12 14:06:40|396.7||396.7||396.7||396.7||0
1755007630000|2025-08-12 14:07:10|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|249
1755007660000|2025-08-12 14:07:40|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|83
1755007690000|2025-08-12 14:08:10|396.4|396.3|396.5|396.3|396.5|396.3|396.4|396.3|244
1755007700000|2025-08-12 14:08:20|396.4|396.4|396.5|396.4|396.5|396.4|396.4|396.4|0
1755007710000|2025-08-12 14:08:30||396.3||396.3||396.3||396.3|0
1755007730000|2025-08-12 14:08:50|396.4||396.4||396.4||396.4||1466
1755007790000|2025-08-12 14:09:50||396.2||396.2||396.2||396.2|2179
1755007860000|2025-08-12 14:11:00|396.3||396.3||396.3||396.3||0
1755007890000|2025-08-12 14:11:30|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|1839
1755007930000|2025-08-12 14:12:10|396.3|396.2|396.4|396.2|396.4|396.2|396.3|396.2|2179
1755007940000|2025-08-12 14:12:20|396.3||396.4||396.4||396.3||0
1755007970000|2025-08-12 14:12:50|||||||||349
1755008010000|2025-08-12 14:13:30|396.3||396.3||396.3||396.3||0
1755008030000|2025-08-12 14:13:50|||||||||1029
1755008040000|2025-08-12 14:14:00||396.1||396.1||396.1||396.1|0
1755008210000|2025-08-12 14:16:50|396.2||396.2||396.2||396.2||0
1755008220000|2025-08-12 14:17:00||396||396||396||396|3682
1755008250000|2025-08-12 14:17:30|396.1||396.1||396.1||396.1||0
1755008260000|2025-08-12 14:17:40||395.9||396||396||395.9|890
1755008280000|2025-08-12 14:18:00||395.9||395.9||395.9||395.9|871
1755008290000|2025-08-12 14:18:10|396||396||396||396||876
1755008300000|2025-08-12 14:18:20|396.1||396.1||396.1||396.1||7296
1755008340000|2025-08-12 14:19:00|396||396||396||396||1221
1755008350000|2025-08-12 14:19:10|||||||||1661
1755008370000|2025-08-12 14:19:30|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|0
1755008380000|2025-08-12 14:19:40|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|1182
1755008460000|2025-08-12 14:21:00|396|395.8|396|395.8|396|395.8|396|395.8|4430
1755008510000|2025-08-12 14:21:50|395.9||395.9||395.9||395.9||0
1755008540000|2025-08-12 14:22:20|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1755008570000|2025-08-12 14:22:50|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|458
1755008580000|2025-08-12 14:23:00|395.8|395.7|395.8|395.6|395.8|395.7|395.8|395.6|1312
1755008600000|2025-08-12 14:23:20|395.7||395.7||395.7||395.7||0
1755008610000|2025-08-12 14:23:30|395.8||395.8||395.8||395.8||0
1755008650000|2025-08-12 14:24:10||395.7||395.7||395.7||395.7|10
1755008700000|2025-08-12 14:25:00|395.9|395.8|396|395.9|396|395.9|395.9|395.8|937
1755008740000|2025-08-12 14:25:40|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|0
1755008780000|2025-08-12 14:26:20|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|1633
1755008820000|2025-08-12 14:27:00|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|140
1755008840000|2025-08-12 14:27:20|395.8|395.7|395.8|395.6|395.8|395.7|395.8|395.6|0
1755008940000|2025-08-12 14:29:00||395.7||395.7||395.7||395.7|0
1755008950000|2025-08-12 14:29:10|||||||||171
1755008990000|2025-08-12 14:29:50|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|1013
1755009000000|2025-08-12 14:30:00||395.7||395.7||395.7||395.7|0
1755009060000|2025-08-12 14:31:00|395.8|395.6|395.7|395.6|395.8|395.6|395.7|395.6|178
1755009080000|2025-08-12 14:31:20|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|1751
1755009110000|2025-08-12 14:31:50|||||||||953
1755009130000|2025-08-12 14:32:10|395.9|395.8|395.9|395.7|395.9|395.8|395.9|395.7|0
1755009310000|2025-08-12 14:35:10|396.1|396|396.1|396|396.1|396|396.1|396|777
1755009320000|2025-08-12 14:35:20|396|395.9|396.1|395.9|396.1|395.9|396|395.9|1036
1755009340000|2025-08-12 14:35:40|395.9|395.8|396|395.8|396|395.8|395.9|395.8|2874
1755009360000|2025-08-12 14:36:00|395.9||395.9||395.9||395.9||0
1755009370000|2025-08-12 14:36:10|396||396||396||396||1371
1755009390000|2025-08-12 14:36:30||395.9||395.9||395.9||395.9|0
1755009410000|2025-08-12 14:36:50|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|871
1755009430000|2025-08-12 14:37:10|396||396||396||396||0
1755009550000|2025-08-12 14:39:10|396.2|395.9|396.2|396|396.2|396|396.2|395.9|0
1755009630000|2025-08-12 14:40:30|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|1713
1755009660000|2025-08-12 14:41:00|396.2||396.3||396.3||396.2||0
1755009670000|2025-08-12 14:41:10|396.4|396.2|396.3|396.2|396.4|396.2|396.3|396.2|2724
1755009700000|2025-08-12 14:41:40|396.4||396.4||396.4||396.4||0
1755009730000|2025-08-12 14:42:10|396.3||396.3||396.3||396.3||500
1755009790000|2025-08-12 14:43:10|396.4||396.4||396.4||396.4||798
1755009830000|2025-08-12 14:43:50||396.3||396.3||396.3||396.3|0
1755009860000|2025-08-12 14:44:20|||||||||112
1755009870000|2025-08-12 14:44:30|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|0
1755009880000|2025-08-12 14:44:40|396.4||396.4||396.4||396.4||0
1755009930000|2025-08-12 14:45:30||396.3||396.3||396.3||396.3|0
1755010020000|2025-08-12 14:47:00|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|2124
1755010030000|2025-08-12 14:47:10|||||||||1544
1755010210000|2025-08-12 14:50:10|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|4775
1755010280000|2025-08-12 14:51:20|396.5||396.5||396.5||396.5||4316
1755010290000|2025-08-12 14:51:30||396.4||396.4||396.4||396.4|631
1755010310000|2025-08-12 14:51:50|||||||||321
1755010320000|2025-08-12 14:52:00|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|347
1755010350000|2025-08-12 14:52:30|||||||||1386
1755010370000|2025-08-12 14:52:50|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|2524
1755010480000|2025-08-12 14:54:40|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|896
1755010510000|2025-08-12 14:55:10|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|816
1755010530000|2025-08-12 14:55:30||396.5||396.5||396.5||396.5|0
1755010540000|2025-08-12 14:55:40|396.7||396.7||396.7||396.7||2041
1755010560000|2025-08-12 14:56:00|396.6||396.6||396.6||396.6||0
1755010580000|2025-08-12 14:56:20||396.4||396.4||396.4||396.4|858
1755010600000|2025-08-12 14:56:40|396.5||396.5||396.5||396.5||0
1755010730000|2025-08-12 14:58:50|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|155
1755010740000|2025-08-12 14:59:00|396.5||396.5||396.5||396.5||0
1755010790000|2025-08-12 14:59:50|396.4||396.4||396.4||396.4||0
1755010800000|2025-08-12 15:00:00|||||||||814
1755010810000|2025-08-12 15:00:10|396.5||396.5||396.5||396.5||0
1755010870000|2025-08-12 15:01:10|396.4||396.4||396.4||396.4||0
1755010880000|2025-08-12 15:01:20|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|1414
1755010900000|2025-08-12 15:01:40|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1755010910000|2025-08-12 15:01:50|396.3||396.3||396.3||396.3||0
1755010970000|2025-08-12 15:02:50|||||||||2258
1755010990000|2025-08-12 15:03:10|396.2|396.2|396.2|396.1|396.2|396.2|396.2|396.1|742
1755011050000|2025-08-12 15:04:10|396.1|396|396.1|396|396.1|396|396.1|396|1598
1755011090000|2025-08-12 15:04:50|396.2|396.1|396.2|396|396.2|396.1|396.2|396|1569
1755011110000|2025-08-12 15:05:10|396.1||396.2||396.2||396.1||2041
1755011130000|2025-08-12 15:05:30|396.1|395.9|396|395.9|396.1|395.9|396|395.9|735
1755011160000|2025-08-12 15:06:00|396.1|396|396.1|396|396.1|396|396.1|396|945
1755011180000|2025-08-12 15:06:20|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|40
1755011190000|2025-08-12 15:06:30|||||||||725
1755011200000|2025-08-12 15:06:40|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|1710
1755011210000|2025-08-12 15:06:50||396.1||396.1||396.1||396.1|304
1755011250000|2025-08-12 15:07:30|396.2||396.2||396.2||396.2||0
1755011280000|2025-08-12 15:08:00|396.3|396.2|396.4|396.2|396.4|396.2|396.3|396.2|334
1755011320000|2025-08-12 15:08:40||396.3||396.2||396.3||396.2|813
1755011360000|2025-08-12 15:09:20||396.3||396.3||396.3||396.3|0
1755011370000|2025-08-12 15:09:30||396.2||396.2||396.2||396.2|0
1755011380000|2025-08-12 15:09:40|396.3||396.3||396.3||396.3||0
1755011420000|2025-08-12 15:10:20|396.2|396|396.1|395.9|396.2|396|396.1|395.9|1620
1755011450000|2025-08-12 15:10:50||396||395.9||396||395.9|1153
1755011500000|2025-08-12 15:11:40|396||396||396||396||0
1755011510000|2025-08-12 15:11:50|||||||||2501
1755011520000|2025-08-12 15:12:00|396.1|396|396|395.9|396.1|396|396|395.9|3076
1755011540000|2025-08-12 15:12:20|396.1|396|396.1|395.9|396.1|396|396|395.9|0
1755011640000|2025-08-12 15:14:00|396||396.1||396.1||396||2643
1755011670000|2025-08-12 15:14:30|396.2|396.1|396.1|396|396.2|396.1|396.1|396|0
1755011700000|2025-08-12 15:15:00|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396|5893
1755011710000|2025-08-12 15:15:10|||||||||3840
1755011750000|2025-08-12 15:15:50|396.3||396.3||396.3||396.2||794
1755011760000|2025-08-12 15:16:00||396.2||396.1||396.2||396.1|1753
1755011820000|2025-08-12 15:17:00|396.2||396.2||396.2||396.2||0
1755011850000|2025-08-12 15:17:30|396.1|396|396.2|396|396.2|396.1|396.1|396|3540
1755011970000|2025-08-12 15:19:30||396.1||396.1||396.1||396.1|3973
1755011980000|2025-08-12 15:19:40||396||396||396||396|0
1755011990000|2025-08-12 15:19:50||396.1||396.1||396.1||396.1|0
1755012000000|2025-08-12 15:20:00|396.3|396.2|396.3|396.1|396.3|396.2|396.3|396.1|123
1755012010000|2025-08-12 15:20:10|396.2||396.2||396.2||396.2||0
1755012040000|2025-08-12 15:20:40||396||396||396||396|0
1755012080000|2025-08-12 15:21:20||396.1||396||396.1||396|0
1755012130000|2025-08-12 15:22:10||396.1||396.1||396.1||396.1|2350
1755012180000|2025-08-12 15:23:00|||||||||3995
1755012200000|2025-08-12 15:23:20|||||||||737
1755012230000|2025-08-12 15:23:50|||||||||105
1755012320000|2025-08-12 15:25:20||396||396||396||396|4999
1755012330000|2025-08-12 15:25:30|396.1||396.1||396.1||396.1||6726
1755012350000|2025-08-12 15:25:50|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|8013
1755012420000|2025-08-12 15:27:00|396.3|396.2|396.3|396.1|396.3|396.2|396.2|396.1|7219
1755012430000|2025-08-12 15:27:10|||||||||5870
1755012450000|2025-08-12 15:27:30|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.1|5832
1755012470000|2025-08-12 15:27:50|396.3||396.3||396.3||396.3||0
1755012510000|2025-08-12 15:28:30|||||||||4999
1755012520000|2025-08-12 15:28:40|||||||||1128
1755012550000|2025-08-12 15:29:10|||||||||3030
1755012590000|2025-08-12 15:29:50|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|4607
1755068410000|2025-08-13 07:00:10|395.7|395.1|395.7|395.3|395.7|395.3|395.7|395.1|45
1755068420000|2025-08-13 07:00:20|396|395.6|395.7|395.2|396|395.6|395.6|395.1|799
1755068430000|2025-08-13 07:00:30|395.8|395.3|395.8|395.4|395.8|395.4|395.8|395.3|1029
1755068440000|2025-08-13 07:00:40|395.7|395.3|395.7|395.3|395.7|395.3|395.7|395.3|0
1755068450000|2025-08-13 07:00:50|396.1|395.7|396.1|395.8|396.1|395.8|396.1|395.7|0
1755068460000|2025-08-13 07:01:00|396.5|396|396.5|396.1|396.5|396.1|396.5|396|1900
1755068500000|2025-08-13 07:01:40|396.3|396|396.3|395.9|396.3|396|396.3|395.8|0
1755068510000|2025-08-13 07:01:50||396||396||396||396|0
1755068520000|2025-08-13 07:02:00|396.5|396.2|396.5|396.1|396.5|396.2|396.5|396.1|0
1755068530000|2025-08-13 07:02:10|396.4||396.4||396.4||396.4||0
1755068560000|2025-08-13 07:02:40|396.5|396.2|396.5|396.3|396.5|396.3|396.5|396.2|0
1755068580000|2025-08-13 07:03:00|396.4|396.2|396.4|396.1|396.4|396.2|396.4|396.1|0
1755068630000|2025-08-13 07:03:50||396.2||396.2||396.2||396.2|311
1755068700000|2025-08-13 07:05:00|396.5|396.3|396.5|396.3|396.5|396.4|396.5|396.3|1436
1755068710000|2025-08-13 07:05:10|396.8|396.5|396.8|396.5|396.8|396.5|396.8|396.5|1040
1755068720000|2025-08-13 07:05:20|396.7||396.7||396.7||396.7||0
1755068770000|2025-08-13 07:06:10|396.8||396.8||396.8||396.8||0
1755068780000|2025-08-13 07:06:20|396.7||396.7||396.7||396.7||0
1755068790000|2025-08-13 07:06:30|396.8||396.8||396.8||396.8||0
1755068800000|2025-08-13 07:06:40|396.7||396.8||396.8||396.7||0
1755068810000|2025-08-13 07:06:50|396.7||396.8||396.8||396.7||0
1755068820000|2025-08-13 07:07:00|397|396.8|397.1|396.9|397.1|396.9|397|396.8|1200
1755068880000|2025-08-13 07:08:00|397||397.1||397.1||397||400
1755068900000|2025-08-13 07:08:20|397|396.8|397|396.8|397|396.8|397|396.8|140
1755068930000|2025-08-13 07:08:50|397.2|397|397.2|397|397.2|397|397.2|397|0
1755068960000|2025-08-13 07:09:20|397|396.9|396.9|396.8|397|396.9|396.9|396.8|0
1755068970000|2025-08-13 07:09:30|397|396.9|397|396.9|397|396.9|397|396.9|1828
1755068980000|2025-08-13 07:09:40|396.9|396.8|397|396.8|397|396.8|396.9|396.8|0
1755069000000|2025-08-13 07:10:00||396.9||396.9||396.9||396.9|807
1755069010000|2025-08-13 07:10:10|396.8|396.6|396.8|396.7|396.8|396.7|396.8|396.6|1412
1755069030000|2025-08-13 07:10:30||396.6||396.6||396.6||396.6|150
1755069040000|2025-08-13 07:10:40|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|418
1755069060000|2025-08-13 07:11:00|397|396.8|397|396.8|397|396.8|397|396.8|105
1755069120000|2025-08-13 07:12:00|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|0
1755069130000|2025-08-13 07:12:10|397|396.8|397|396.8|397|396.8|397|396.8|0
1755069140000|2025-08-13 07:12:20|397.1||397.1||397.1||397.1||0
1755069150000|2025-08-13 07:12:30||396.9||396.9||396.9||396.9|0
1755069170000|2025-08-13 07:12:50|397|397|397|396.8|397|397|397|396.8|150
1755069180000|2025-08-13 07:13:00|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|0
1755069200000|2025-08-13 07:13:20|397|396.8|397|396.8|397|396.8|397|396.8|5
1755069210000|2025-08-13 07:13:30|397.1|397|397.1|397|397.1|397|397.1|397|150
1755069220000|2025-08-13 07:13:40||396.9||396.9||396.9||396.9|0
1755069240000|2025-08-13 07:14:00|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1755069260000|2025-08-13 07:14:20|397.3||397.3||397.3||397.3||0
1755069270000|2025-08-13 07:14:30|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|1222
1755069300000|2025-08-13 07:15:00|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|0
1755069310000|2025-08-13 07:15:10|397.2|397|397.2|397|397.2|397|397.2|397|0
1755069360000|2025-08-13 07:16:00|397.3|397.1|397.3|397.2|397.3|397.2|397.3|397.1|95
1755069370000|2025-08-13 07:16:10||397.1||397.1||397.1||397.1|0
1755069380000|2025-08-13 07:16:20|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|187
1755069430000|2025-08-13 07:17:10|397.3||397.4||397.4||397.3||1
1755069470000|2025-08-13 07:17:50|397.3||397.3||397.3||397.3||0
1755069480000|2025-08-13 07:18:00||397.1||397.1||397.1||397.1|399
1755069530000|2025-08-13 07:18:50|397.2||397.3||397.3||397.2||1010
1755069560000|2025-08-13 07:19:20|397.2|397.2|397.4|397.2|397.4|397.2|397.2|397.2|1159
1755069580000|2025-08-13 07:19:40|397.6|397.4|397.5|397.3|397.6|397.4|397.5|397.3|0
1755069590000|2025-08-13 07:19:50|397.4|397.2|397.2|397|397.4|397.2|397.2|397|1622
1755069600000|2025-08-13 07:20:00|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|150
1755069610000|2025-08-13 07:20:10|||||||||1000
1755069630000|2025-08-13 07:20:30|397.2|397|397.4|397.2|397.4|397.2|397.1|397|4043
1755069730000|2025-08-13 07:22:10|397.6|397.4|397.6|397.4|397.6|397.5|397.6|397.4|70
1755069740000|2025-08-13 07:22:20|397.5||397.5||397.5||397.5||0
1755069760000|2025-08-13 07:22:40|397.6||397.6||397.6||397.6||26
1755069780000|2025-08-13 07:23:00|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|0
1755069930000|2025-08-13 07:25:30||397.6||397.6||397.6||397.6|0
1755069950000|2025-08-13 07:25:50|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1755069970000|2025-08-13 07:26:10|||||||||3212
1755069990000|2025-08-13 07:26:30|397.7||397.6||397.7||397.6||1635
1755070040000|2025-08-13 07:27:20|||||||||1914
1755070050000|2025-08-13 07:27:30|397.7||397.7||397.7||397.7||150
1755070070000|2025-08-13 07:27:50|397.8|397.6|397.9|397.7|397.9|397.7|397.8|397.6|1034
1755070080000|2025-08-13 07:28:00||397.6||397.6||397.6||397.6|0
1755070090000|2025-08-13 07:28:10|397.8||397.8||397.8||397.8||0
1755070110000|2025-08-13 07:28:30|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|0
1755070130000|2025-08-13 07:28:50||397.8||397.8||397.8||397.8|0
1755070240000|2025-08-13 07:30:40|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|530
1755070260000|2025-08-13 07:31:00|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|188
1755070270000|2025-08-13 07:31:10|397.6||397.6||397.6||397.6||0
1755070290000|2025-08-13 07:31:30|||||||||2500
1755070300000|2025-08-13 07:31:40|397.5|397.4|397.5|397.3|397.5|397.4|397.5|397.3|375
1755070310000|2025-08-13 07:31:50|||||||||1142
1755070330000|2025-08-13 07:32:10|397.4||397.4||397.4||397.4||297
1755070390000|2025-08-13 07:33:10|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|0
1755070410000|2025-08-13 07:33:30|397.4|397.3|397.7|397.5|397.7|397.5|397.4|397.3|2922
1755070440000|2025-08-13 07:34:00|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|1472
1755070460000|2025-08-13 07:34:20||397.7||397.7||397.7||397.7|108
1755070470000|2025-08-13 07:34:30|||||||||1170
1755070500000|2025-08-13 07:35:00||397.6||397.7||397.7||397.6|767
1755070510000|2025-08-13 07:35:10|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1755070530000|2025-08-13 07:35:30|397.8|397.7|397.6|397.4|397.8|397.7|397.6|397.4|24
1755070550000|2025-08-13 07:35:50||397.5||397.5||397.5||397.5|0
1755070560000|2025-08-13 07:36:00||397.4||397.4||397.4||397.4|0
1755070590000|2025-08-13 07:36:30|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|1143
1755070600000|2025-08-13 07:36:40||397.4||397.4||397.4||397.4|0
1755070610000|2025-08-13 07:36:50|397.6|397.5|397.6|397.4|397.6|397.5|397.6|397.4|0
1755070660000|2025-08-13 07:37:40|||||||||275
1755070670000|2025-08-13 07:37:50|397.5||397.6||397.6||397.5||0
1755070720000|2025-08-13 07:38:40|397.5||397.6||397.6||397.5||35
1755070730000|2025-08-13 07:38:50|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|354
1755070760000|2025-08-13 07:39:20||397.4||397.4||397.4||397.4|0
1755070770000|2025-08-13 07:39:30|397.6||397.6||397.6||397.6||0
1755070790000|2025-08-13 07:39:50|||||||||61
1755070800000|2025-08-13 07:40:00|397.5||397.5||397.5||397.5||0
1755070860000|2025-08-13 07:41:00|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|2984
1755070890000|2025-08-13 07:41:30|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1755071020000|2025-08-13 07:43:40|397.6||397.6||397.6||397.6||1387
1755071050000|2025-08-13 07:44:10|397.5||397.5||397.5||397.5||0
1755071080000|2025-08-13 07:44:40|397.6||397.6||397.6||397.6||0
1755071220000|2025-08-13 07:47:00|397.7|397.6|397.8|397.6|397.8|397.6|397.7|397.6|202
1755071300000|2025-08-13 07:48:20||397.7||397.7||397.7||397.7|0
1755071320000|2025-08-13 07:48:40|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|91
1755071350000|2025-08-13 07:49:10|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1755071400000|2025-08-13 07:50:00|397.7||397.7||397.7||397.7||371
1755071410000|2025-08-13 07:50:10|397.6||397.6||397.6||397.6||0
1755071510000|2025-08-13 07:51:50|397.7|397.5|397.7|397.6|397.7|397.6|397.7|397.5|0
1755071590000|2025-08-13 07:53:10|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|202
1755071640000|2025-08-13 07:54:00|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|41
1755071670000|2025-08-13 07:54:30||397.5||397.5||397.5||397.5|0
1755071700000|2025-08-13 07:55:00|397.5|397.4|397.5|397.4|397.6|397.4|397.5|397.4|2516
1755071710000|2025-08-13 07:55:10|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|300
1755071730000|2025-08-13 07:55:30||397.4||397.4||397.4||397.4|0
1755071780000|2025-08-13 07:56:20||397.5||397.5||397.5||397.5|2662
1755071950000|2025-08-13 07:59:10|397.7||397.7||397.7||397.7||1381
1755071980000|2025-08-13 07:59:40|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|3409
1755072050000|2025-08-13 08:00:50|||||||||6
1755072110000|2025-08-13 08:01:50|397.7|397.5|397.7|397.6|397.7|397.6|397.6|397.5|2005
1755072120000|2025-08-13 08:02:00||397.5||397.5||397.5||397.5|0
1755072130000|2025-08-13 08:02:10||397.6||397.6||397.6||397.6|0
1755072210000|2025-08-13 08:03:30||397.5||397.5||397.5||397.5|0
1755072250000|2025-08-13 08:04:10|397.6|397.4|397.5|397.4|397.6|397.4|397.5|397.4|768
1755072270000|2025-08-13 08:04:30|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|2516
1755072280000|2025-08-13 08:04:40||397.2||397.3||397.3||397.2|295
1755072320000|2025-08-13 08:05:20|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|0
1755072370000|2025-08-13 08:06:10|397.2|397.2|397.3|397.1|397.3|397.2|397.2|397.1|0
1755072400000|2025-08-13 08:06:40|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|1014
1755072480000|2025-08-13 08:08:00|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|277
1755072510000|2025-08-13 08:08:30|397.4||397.4||397.4||397.4||0
1755072520000|2025-08-13 08:08:40|397.5|397.4|397.5|397.3|397.5|397.4|397.5|397.3|0
1755072540000|2025-08-13 08:09:00||397.4||397.4||397.4||397.4|907
1755072590000|2025-08-13 08:09:50|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|310
1755072660000|2025-08-13 08:11:00|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|202
1755072690000|2025-08-13 08:11:30|397.4|397.2|397.3|397.2|397.4|397.2|397.3|397.2|0
1755072750000|2025-08-13 08:12:30|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|296
1755072760000|2025-08-13 08:12:40|397.5||397.5||397.5||397.5||0
1755072850000|2025-08-13 08:14:10|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|0
1755072860000|2025-08-13 08:14:20||397.3||397.2||397.3||397.2|0
1755072870000|2025-08-13 08:14:30||397.3||397.2||397.3||397.2|0
1755072990000|2025-08-13 08:16:30|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|0
1755073010000|2025-08-13 08:16:50|397.1|397|397.1|397|397.1|397|397.1|397|999
1755073070000|2025-08-13 08:17:50|397.3|397.1|397.3|397.1|397.3|397.2|397.3|397.1|0
1755073200000|2025-08-13 08:20:00|397.2|396.9|397|396.9|397.2|396.9|397|396.9|25
1755073210000|2025-08-13 08:20:10|||||||||1737
1755073320000|2025-08-13 08:22:00|396.9|396.8|397|396.8|397|396.8|396.9|396.8|350
1755073350000|2025-08-13 08:22:30|396.9||396.9||396.9||396.9||0
1755073370000|2025-08-13 08:22:50|397||397||397||397||0
1755073380000|2025-08-13 08:23:00||396.9||396.9||396.9||396.9|53
1755073390000|2025-08-13 08:23:10||396.8||396.8||396.8||396.8|0
1755073460000|2025-08-13 08:24:20|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|288
1755073500000|2025-08-13 08:25:00|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|250
1755073510000|2025-08-13 08:25:10||397||397||397||397|0
1755073540000|2025-08-13 08:25:40||397.1||397.1||397.1||397.1|1662
1755073610000|2025-08-13 08:26:50|397.3||397.3||397.3||397.3||0
1755073640000|2025-08-13 08:27:20|397.2||397.2||397.2||397.2||0
1755073660000|2025-08-13 08:27:40|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|1381
1755073670000|2025-08-13 08:27:50|||||||||796
1755073780000|2025-08-13 08:29:40|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|221
1755073840000|2025-08-13 08:30:40|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|102
1755073860000|2025-08-13 08:31:00|397.4||397.4||397.4||397.4||0
1755073890000|2025-08-13 08:31:30||397.3||397.3||397.3||397.3|0
1755073910000|2025-08-13 08:31:50||397.2||397.2||397.2||397.2|2517
1755073980000|2025-08-13 08:33:00|397.3||397.3||397.3||397.3||0
1755074040000|2025-08-13 08:34:00|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|1381
1755074050000|2025-08-13 08:34:10||397.2||397.2||397.2||397.2|150
1755074090000|2025-08-13 08:34:50|397.5|397.3|397.4|397.2|397.5|397.3|397.4|397.2|4332
1755074160000|2025-08-13 08:36:00||397.3||397.3||397.3||397.3|0
1755074170000|2025-08-13 08:36:10|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|3890
1755074250000|2025-08-13 08:37:30|||||||||522
1755074290000|2025-08-13 08:38:10|397.4||397.4||397.4||397.4||204
1755074480000|2025-08-13 08:41:20|397.3||397.3||397.3||397.3||0
1755074490000|2025-08-13 08:41:30|397.4||397.4||397.4||397.4||0
1755074680000|2025-08-13 08:44:40|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|202
1755074780000|2025-08-13 08:46:20|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|202
1755074800000|2025-08-13 08:46:40|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|50
1755074810000|2025-08-13 08:46:50||397.3||397.3||397.3||397.3|392
1755074900000|2025-08-13 08:48:20|397.4||397.4||397.4||397.4||0
1755074940000|2025-08-13 08:49:00|397.5|397.4|397.5|397.3|397.5|397.4|397.5|397.3|532
1755075080000|2025-08-13 08:51:20|397.4||397.4||397.4||397.4||1500
1755075100000|2025-08-13 08:51:40|397.5||397.5||397.5||397.5||0
1755075170000|2025-08-13 08:52:50|397.4|397.2|397.4|397.2|397.4|397.2|397.3|397.2|129
1755075180000|2025-08-13 08:53:00||397.3||397.2||397.3||397.2|3245
1755075270000|2025-08-13 08:54:30|397.6|397.3|397.6|397.4|397.6|397.4|397.6|397.3|831
1755075340000|2025-08-13 08:55:40|397.5||397.5||397.5||397.5||0
1755075400000|2025-08-13 08:56:40|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|33
1755075410000|2025-08-13 08:56:50|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|445
1755075430000|2025-08-13 08:57:10|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1755075450000|2025-08-13 08:57:30|397.3||397.2||397.3||397.2||122
1755075480000|2025-08-13 08:58:00|397.3||397.3||397.3||397.3||302
1755075500000|2025-08-13 08:58:20|397.2||397.2||397.2||397.2||0
1755075520000|2025-08-13 08:58:40||397||397||397||397|156
1755075530000|2025-08-13 08:58:50||397.1||397||397.1||397|0
1755075550000|2025-08-13 08:59:10|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|185
1755075570000|2025-08-13 08:59:30|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|499
1755075590000|2025-08-13 08:59:50||397.2||397.3||397.3||397.2|5495
1755075600000|2025-08-13 09:00:00|||||||||424
1755075730000|2025-08-13 09:02:10|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|91
1755075770000|2025-08-13 09:02:50|397.2|397|397.2|397|397.2|397|397.2|397|135
1755075810000|2025-08-13 09:03:30|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|1174
1755075820000|2025-08-13 09:03:40|397.2|397|397.2|397|397.2|397|397.2|397|0
1755076080000|2025-08-13 09:08:00||397.1||397.1||397.1||397.1|0
1755076240000|2025-08-13 09:10:40|397.1|397|397.1|397|397.1|397|397.1|397|543
1755076330000|2025-08-13 09:12:10|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1755076380000|2025-08-13 09:13:00|397.3|397.2|397.3|397.2|397.4|397.3|397.3|397.2|1894
1755076400000|2025-08-13 09:13:20|||||||||934
1755076460000|2025-08-13 09:14:20|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|150
1755076470000|2025-08-13 09:14:30|397.3||397.3||397.3||397.3||1055
1755076600000|2025-08-13 09:16:40|397.1|397|397.1|397|397.1|397|397.1|397|31
1755076610000|2025-08-13 09:16:50||396.9||396.9||396.9||396.9|981
1755076730000|2025-08-13 09:18:50|397||397||397||397||0
1755076740000|2025-08-13 09:19:00|397.1|397|397.1|397|397.1|397|397.1|397|802
1755076880000|2025-08-13 09:21:20|397.2||397.2||397.2||397.2||127
1755076890000|2025-08-13 09:21:30|397.1||397.1||397.1||397.1||0
1755077000000|2025-08-13 09:23:20||396.9||396.9||396.9||396.9|0
1755077080000|2025-08-13 09:24:40|397||397||397||397||0
1755077100000|2025-08-13 09:25:00|397.1|397|397.1|397|397.1|397|397.1|397|0
1755077110000|2025-08-13 09:25:10|397.2||397.2||397.2||397.2||29
1755077130000|2025-08-13 09:25:30|397.1||397.1||397.1||397.1||0
1755077140000|2025-08-13 09:25:40|397|396.9|397|396.9|397|396.9|397|396.9|2519
1755077170000|2025-08-13 09:26:10|397.1|397|397.1|397|397.1|397|397.1|397|751
1755077180000|2025-08-13 09:26:20|397.2||397.2||397.2||397.2||779
1755077230000|2025-08-13 09:27:10|397.1||397.2||397.2||397.1||1286
1755077260000|2025-08-13 09:27:40|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|0
1755077290000|2025-08-13 09:28:10||397||397||397||396.9|0
1755077400000|2025-08-13 09:30:00|397.2||397.2||397.2||397.2||0
1755077450000|2025-08-13 09:30:50||397.1||397||397.1||397|1897
1755077460000|2025-08-13 09:31:00||397.1||397||397.1||397|0
1755077490000|2025-08-13 09:31:30|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|0
1755077800000|2025-08-13 09:36:40||397||397||397||397|0
1755077820000|2025-08-13 09:37:00|397.2||397.2||397.2||397.2||0
1755077960000|2025-08-13 09:39:20|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|0
1755077970000|2025-08-13 09:39:30|397.2|397|397.1|396.9|397.2|397|397.1|396.9|859
1755078040000|2025-08-13 09:40:40|||||||||600
1755078050000|2025-08-13 09:40:50|397.2|397|397.2|397|397.2|397|397.2|397|965
1755078340000|2025-08-13 09:45:40||397.1||397.1||397.1||397.1|0
1755078420000|2025-08-13 09:47:00|||||||||20
1755078430000|2025-08-13 09:47:10|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|0
1755078470000|2025-08-13 09:47:50|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1755078500000|2025-08-13 09:48:20|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|2517
1755078580000|2025-08-13 09:49:40||397.1||397.1||397.1||397.1|0
1755078640000|2025-08-13 09:50:40|397.2||397.2||397.2||397.2||0
1755078650000|2025-08-13 09:50:50|397.3||397.3||397.3||397.3||1381
1755078760000|2025-08-13 09:52:40|397.2|397|397.2|397|397.2|397|397.2|397|147
1755078830000|2025-08-13 09:53:50|397.1||397.2||397.2||397.1||0
1755078890000|2025-08-13 09:54:50||397.1||397.1||397.1||397.1|0
1755078900000|2025-08-13 09:55:00|397.3|397.2|397.4|397.2|397.4|397.2|397.3|397.2|1448
1755079020000|2025-08-13 09:57:00||397.3||397.3||397.3||397.3|0
1755079040000|2025-08-13 09:57:20|397.5|397.4|397.5|397.3|397.5|397.4|397.5|397.3|959
1755079080000|2025-08-13 09:58:00|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|2517
1755079090000|2025-08-13 09:58:10|397.3||397.3||397.3||397.3||0
1755079100000|2025-08-13 09:58:20|397.4||397.4||397.4||397.4||1500
1755079220000|2025-08-13 10:00:20|397.6|397.3|397.6|397.5|397.6|397.5|397.6|397.3|2237
1755079380000|2025-08-13 10:03:00|||||||||1250
1755079580000|2025-08-13 10:06:20|397.7||397.7||397.7||397.7||155
1755079650000|2025-08-13 10:07:30|397.8|397.6|397.7|397.6|397.8|397.6|397.7|397.6|524
1755079680000|2025-08-13 10:08:00|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|10
1755079730000|2025-08-13 10:08:50|397.7||397.7||397.7||397.6||483
1755079740000|2025-08-13 10:09:00|397.6||397.7||397.7||397.6||0
1755079750000|2025-08-13 10:09:10|397.6||397.6||397.7||397.6||0
1755079810000|2025-08-13 10:10:10|397.7||397.7||397.7||397.7||0
1755080080000|2025-08-13 10:14:40|397.6||397.6||397.7||397.6||0
1755080130000|2025-08-13 10:15:30|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|29
1755080290000|2025-08-13 10:18:10|397.6|397.5|397.6|397.4|397.6|397.5|397.6|397.4|0
1755080540000|2025-08-13 10:22:20|397.5||397.5||397.5||397.5||0
1755080560000|2025-08-13 10:22:40|397.6|397.3|397.6|397.4|397.6|397.4|397.5|397.3|968
1755080780000|2025-08-13 10:26:20|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|362
1755080860000|2025-08-13 10:27:40|397.6|397.4|397.5|397.4|397.6|397.4|397.5|397.4|2516
1755081100000|2025-08-13 10:31:40|||||||||1333
1755081120000|2025-08-13 10:32:00|||||||||300
1755081230000|2025-08-13 10:33:50|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|82
1755081250000|2025-08-13 10:34:10|397.3|397.4|397.5|397.4|397.5|397.4|397.3|397.4|0
1755081280000|2025-08-13 10:34:40|397.4|397.3|397.4|397.2|397.4|397.3|397.4|397.2|2528
1755081310000|2025-08-13 10:35:10|397.3||397.3||397.3||397.3||0
1755081320000|2025-08-13 10:35:20|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|25
1755081330000|2025-08-13 10:35:30|397.3||397.3||397.3||397.3||0
1755081340000|2025-08-13 10:35:40|397.2||397.2||397.3||397.2||0
1755081360000|2025-08-13 10:36:00|397.3|397|397.3|397.1|397.3|397.1|397.3|397|0
1755081370000|2025-08-13 10:36:10|397.2||397.3||397.3||397.2||0
1755081380000|2025-08-13 10:36:20|397.2||397.2||397.3||397.2||0
1755081390000|2025-08-13 10:36:30||397||397||397||397|2518
1755081400000|2025-08-13 10:36:40|397.1||397.1||397.1||397.1||0
1755081420000|2025-08-13 10:37:00|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|331
1755081430000|2025-08-13 10:37:10||397||397||397||397|0
1755081560000|2025-08-13 10:39:20||397.1||397.1||397.1||397.1|0
1755081590000|2025-08-13 10:39:50||397||397||397||397|0
1755081900000|2025-08-13 10:45:00|397.1||397.2||397.2||397.1||0
1755081960000|2025-08-13 10:46:00|397.1||397.1||397.1||397.1||0
1755081980000|2025-08-13 10:46:20|||||||||1394
1755082020000|2025-08-13 10:47:00|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1755082070000|2025-08-13 10:47:50|||||||||108
1755082080000|2025-08-13 10:48:00|397.3|397.2|397.2|397|397.3|397.2|397.2|397|3015
1755082400000|2025-08-13 10:53:20|397.1||397.1||397.1||397.1||0
1755082420000|2025-08-13 10:53:40|397.2||397.2||397.2||397.2||2939
1755082540000|2025-08-13 10:55:40||397.1||397.1||397.1||397.1|360
1755082620000|2025-08-13 10:57:00|||||||||584
1755082700000|2025-08-13 10:58:20|||||||||1098
1755082780000|2025-08-13 10:59:40|||||||||2532
1755082800000|2025-08-13 11:00:00|397.1|397|397.1|396.9|397.1|397|397|396.9|2786
1755083000000|2025-08-13 11:03:20|397.2|397|397.2|397|397.2|397.1|397.1|397|1467
1755083010000|2025-08-13 11:03:30||396.9||396.9||396.9||396.9|0
1755083130000|2025-08-13 11:05:30|397.1||397.1||397.1||397.1||0
1755083140000|2025-08-13 11:05:40|397.2||397.1||397.2||397.1||0
1755083250000|2025-08-13 11:07:30|397|396.8|397|396.8|397|396.8|397|396.8|24
1755083270000|2025-08-13 11:07:50||396.7||396.7||396.7||396.7|1054
1755083390000|2025-08-13 11:09:50||396.8||396.7||396.8||396.7|7595
1755083400000|2025-08-13 11:10:00|396.9||396.9||397||396.9||10784
1755083410000|2025-08-13 11:10:10|||||||||1271
1755083420000|2025-08-13 11:10:20||396.6||396.7||396.7||396.6|3803
1755083520000|2025-08-13 11:12:00||396.6||396.6||396.6||396.6|0
1755083530000|2025-08-13 11:12:10||396.7||396.7||396.7||396.7|0
1755083540000|2025-08-13 11:12:20|||||||||3443
1755083550000|2025-08-13 11:12:30||396.6||396.7||396.7||396.6|3463
1755083630000|2025-08-13 11:13:50|397|396.8|397|396.8|397|396.8|397|396.8|161
1755083650000|2025-08-13 11:14:10||396.7||396.8||396.8||396.7|0
1755083660000|2025-08-13 11:14:20||396.7||396.7||396.7||396.7|0
1755083680000|2025-08-13 11:14:40|396.9||396.9||396.9||396.9||0
1755083710000|2025-08-13 11:15:10|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|25
1755083730000|2025-08-13 11:15:30|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|0
1755083900000|2025-08-13 11:18:20|||||||||401
1755084180000|2025-08-13 11:23:00|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|0
1755084210000|2025-08-13 11:23:30||396.6||396.6||396.7||396.6|0
1755084220000|2025-08-13 11:23:40|396.7||396.7||396.7||396.7||0
1755084390000|2025-08-13 11:26:30|396.8|396.7|397|396.8|397.1|396.9|396.8|396.7|1117
1755084400000|2025-08-13 11:26:40||396.9||396.9||396.9||396.9|2391
1755084410000|2025-08-13 11:26:50|397.1|397|397.1|397|397.1|397|397.1|397|0
1755084470000|2025-08-13 11:27:50|397|396.8|397|396.8|397|396.8|397|396.8|2519
1755084510000|2025-08-13 11:28:30|396.9||396.9||396.9||396.9||0
1755084550000|2025-08-13 11:29:10|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|0
1755084600000|2025-08-13 11:30:00|396.7||396.7||396.7||396.7||0
1755084610000|2025-08-13 11:30:10|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|50
1755084620000|2025-08-13 11:30:20|397|396.8|397|396.8|397|396.8|397|396.8|834
1755084690000|2025-08-13 11:31:30|396.9|396.7|396.8|396.7|396.9|396.7|396.8|396.7|1248
1755084780000|2025-08-13 11:33:00|396.9||396.9||396.9||396.9||0
1755084860000|2025-08-13 11:34:20|||||||||100
1755084900000|2025-08-13 11:35:00|396.8||396.8||396.8||396.8||0
1755084950000|2025-08-13 11:35:50|||||||||1407
1755085010000|2025-08-13 11:36:50|||||||||1424
1755085080000|2025-08-13 11:38:00|396.9||396.8||396.9||396.8||416
1755085120000|2025-08-13 11:38:40|396.9||396.8||396.9||396.8||1390
1755085240000|2025-08-13 11:40:40|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|1293
1755085340000|2025-08-13 11:42:20||396.7||396.7||396.7||396.7|0
1755085450000|2025-08-13 11:44:10|396.8||396.8||396.8||396.8||45
1755085510000|2025-08-13 11:45:10|||||||||400
1755085540000|2025-08-13 11:45:40|396.9||396.9||396.9||396.9||108
1755085580000|2025-08-13 11:46:20|397|396.8|397|396.9|397|396.9|396.9|396.8|0
1755085610000|2025-08-13 11:46:50|397.1|397|397.1|396.9|397.1|397|397.1|396.9|300
1755085620000|2025-08-13 11:47:00|397.2|397|397.2|397.1|397.2|397.1|397.2|397|980
1755085650000|2025-08-13 11:47:30||397||397||397||397|1334
1755085710000|2025-08-13 11:48:30|397.1||397.1||397.1||397.1||0
1755085750000|2025-08-13 11:49:10|||||||||891
1755085760000|2025-08-13 11:49:20|||||||||125
1755085870000|2025-08-13 11:51:10|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1755085880000|2025-08-13 11:51:20|397.3||397.3||397.3||397.3||1334
1755085930000|2025-08-13 11:52:10|397.2|397|397.2|397|397.2|397|397.2|397|196
1755085970000|2025-08-13 11:52:50|397.1|396.9|397|396.9|397.1|396.9|397|396.9|887
1755086030000|2025-08-13 11:53:50|||||||||942
1755086100000|2025-08-13 11:55:00|||||||||420
1755086140000|2025-08-13 11:55:40|397.1||397.1||397.1||397.1||0
1755086150000|2025-08-13 11:55:50|397.2|397|397.2|397|397.2|397|397.2|396.9|53
1755086160000|2025-08-13 11:56:00||397.1||397.1||397.1||397.1|0
1755086170000|2025-08-13 11:56:10|397.1|397|397.1|397|397.1|397|397.1|397|452
1755086200000|2025-08-13 11:56:40||396.9||396.9||396.9||396.9|0
1755086370000|2025-08-13 11:59:30|397|396.8|397|396.8|397|396.8|397|396.8|0
1755086460000|2025-08-13 12:01:00|||||||||750
1755086500000|2025-08-13 12:01:40|396.9||396.9||396.9||396.9||0
1755086520000|2025-08-13 12:02:00|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|0
1755086530000|2025-08-13 12:02:10||396.6||396.7||396.7||396.6|0
1755086550000|2025-08-13 12:02:30|||||||||802
1755086570000|2025-08-13 12:02:50||396.6||396.6||396.7||396.6|0
1755086700000|2025-08-13 12:05:00|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|0
1755086800000|2025-08-13 12:06:40|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|1122
1755086860000|2025-08-13 12:07:40||396.7||396.7||396.7||396.7|0
1755086900000|2025-08-13 12:08:20|396.7|396.5|396.6|396.5|396.7|396.5|396.6|396.5|966
1755086930000|2025-08-13 12:08:50|396.7||396.7||396.7||396.7||0
1755087140000|2025-08-13 12:12:20||396.6||396.6||396.6||396.6|0
1755087170000|2025-08-13 12:12:50|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|30
1755087190000|2025-08-13 12:13:10|396.9||396.9||396.9||396.9||567
1755087210000|2025-08-13 12:13:30|396.8||396.9||396.9||396.8||0
1755087220000|2025-08-13 12:13:40|396.8||396.8||396.9||396.8||0
1755087230000|2025-08-13 12:13:50||396.6||396.6||396.6||396.6|20
1755087280000|2025-08-13 12:14:40|396.7||396.7||396.7||396.7||0
1755087310000|2025-08-13 12:15:10||396.5||396.5||396.5||396.5|0
1755087340000|2025-08-13 12:15:40||396.6||396.5||396.6||396.5|1334
1755087350000|2025-08-13 12:15:50||396.6||396.6||396.6||396.6|0
1755087360000|2025-08-13 12:16:00||396.5||396.5||396.5||396.5|0
1755087370000|2025-08-13 12:16:10||396.6||396.6||396.6||396.6|0
1755087400000|2025-08-13 12:16:40|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|1965
1755087440000|2025-08-13 12:17:20||396.6||396.6||396.6||396.6|153
1755087470000|2025-08-13 12:17:50|396.7||396.7||396.7||396.7||0
1755087570000|2025-08-13 12:19:30|||||||||320
1755087590000|2025-08-13 12:19:50||396.5||396.5||396.5||396.5|967
1755087820000|2025-08-13 12:23:40||396.6||396.6||396.6||396.6|0
1755087830000|2025-08-13 12:23:50||396.5||396.5||396.5||396.5|0
1755087920000|2025-08-13 12:25:20|396.5|396.4|396.5|396.3|396.5|396.4|396.5|396.3|1627
1755087990000|2025-08-13 12:26:30||396.4||396.3||396.4||396.3|1334
1755088030000|2025-08-13 12:27:10|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|1248
1755088080000|2025-08-13 12:28:00|||||||||36
1755088140000|2025-08-13 12:29:00|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|161
1755088220000|2025-08-13 12:30:20|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|1339
1755088260000|2025-08-13 12:31:00|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1755088290000|2025-08-13 12:31:30|||||||||1300
1755088350000|2025-08-13 12:32:30|396.8|396.5|396.6|396.5|396.8|396.5|396.6|396.5|4050
1755088390000|2025-08-13 12:33:10|||||||||700
1755088410000|2025-08-13 12:33:30|396.7||396.7||396.7||396.7||55
1755088420000|2025-08-13 12:33:40|396.6||396.6||396.7||396.6||0
1755088430000|2025-08-13 12:33:50|396.7||396.7||396.7||396.7||0
1755088440000|2025-08-13 12:34:00|396.6||396.6||396.7||396.6||0
1755088450000|2025-08-13 12:34:10|396.7||396.6||396.7||396.6||0
1755088460000|2025-08-13 12:34:20|396.7||396.7||396.7||396.6||0
1755088520000|2025-08-13 12:35:20|396.6||396.6||396.6||396.6||0
1755088570000|2025-08-13 12:36:10|||||||||400
1755088600000|2025-08-13 12:36:40|396.7||396.7||396.7||396.7||0
1755088610000|2025-08-13 12:36:50||396.6||396.6||396.6||396.6|0
1755088630000|2025-08-13 12:37:10|396.8||396.7||396.8||396.7||0
1755088640000|2025-08-13 12:37:20|396.8||396.7||396.8||396.7||0
1755088650000|2025-08-13 12:37:30|396.8||396.8||396.8||396.8||0
1755088660000|2025-08-13 12:37:40||396.7||396.7||396.7||396.7|0
1755088700000|2025-08-13 12:38:20|396.9||396.9||396.9||396.9||499
1755088710000|2025-08-13 12:38:30||396.8||396.8||396.8||396.8|0
1755088770000|2025-08-13 12:39:30|397|396.9|397|396.9|397|396.9|397|396.9|56
1755088780000|2025-08-13 12:39:40|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|44
1755088790000|2025-08-13 12:39:50|397||397||397||397||0
1755088850000|2025-08-13 12:40:50||396.9||396.9||396.9||396.9|0
1755088880000|2025-08-13 12:41:20|396.9|396.8|397|396.8|397|396.8|396.9|396.8|1178
1755088920000|2025-08-13 12:42:00|396.9|396.7|396.8|396.7|396.9|396.7|396.8|396.7|2520
1755088930000|2025-08-13 12:42:10||396.6||396.6||396.6||396.6|1079
1755089020000|2025-08-13 12:43:40|396.7||396.8||396.8||396.7||0
1755089080000|2025-08-13 12:44:40|396.7||396.8||396.8||396.7||0
1755089140000|2025-08-13 12:45:40|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|0
1755089380000|2025-08-13 12:49:40|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|1026
1755089460000|2025-08-13 12:51:00|396.7||396.7||396.7||396.7||243
1755089490000|2025-08-13 12:51:30|396.8|396.7|396.9|396.8|396.9|396.8|396.8|396.7|2057
1755089540000|2025-08-13 12:52:20|||||||||38
1755089550000|2025-08-13 12:52:30|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|150
1755089620000|2025-08-13 12:53:40|||||||||1289
1755089680000|2025-08-13 12:54:40|||||||||743
1755089690000|2025-08-13 12:54:50|||||||||176
1755089710000|2025-08-13 12:55:10|||||||||756
1755089870000|2025-08-13 12:57:50|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|396
1755089900000|2025-08-13 12:58:20|396.8|396.7|396.8|396.6|396.8|396.7|396.8|396.6|496
1755089930000|2025-08-13 12:58:50|396.7||396.7||396.7||396.7||0
1755090020000|2025-08-13 13:00:20|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|256
1755090090000|2025-08-13 13:01:30|396.7|396.6|396.8|396.6|396.8|396.6|396.7|396.6|150
1755090100000|2025-08-13 13:01:40|396.7||396.7||396.7||396.7||0
1755090130000|2025-08-13 13:02:10|396.6|396.4|396.4|396.3|396.6|396.4|396.4|396.3|0
1755090140000|2025-08-13 13:02:20|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|121
1755090150000|2025-08-13 13:02:30|396.7|396.5|396.7|396.6|396.7|396.6|396.7|396.5|0
1755090160000|2025-08-13 13:02:40|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|260
1755090180000|2025-08-13 13:03:00|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|140
1755090320000|2025-08-13 13:05:20|396.8||396.8||396.8||396.8||0
1755090420000|2025-08-13 13:07:00|396.7|396.5|396.6|396.5|396.7|396.5|396.6|396.5|0
1755090440000|2025-08-13 13:07:20|396.7|396.6|396.6|396.5|396.7|396.6|396.6|396.5|3487
1755090450000|2025-08-13 13:07:30|||||||||2084
1755090470000|2025-08-13 13:07:50|396.7||396.7||396.7||396.7||2160
1755090510000|2025-08-13 13:08:30|396.6||396.6||396.6||396.6||0
1755090520000|2025-08-13 13:08:40|396.7|396.6|396.7|396.5|396.7|396.6|396.7|396.5|12
1755090530000|2025-08-13 13:08:50||396.6||396.6||396.6||396.6|0
1755090550000|2025-08-13 13:09:10|396.8||396.8||396.8||396.8||39
1755090560000|2025-08-13 13:09:20|396.7|396.7|396.7|396.6|396.7|396.7|396.7|396.6|0
1755090580000|2025-08-13 13:09:40|396.8||396.8||396.8||396.8||0
1755090600000|2025-08-13 13:10:00|396.7|396.7|396.8|396.6|396.8|396.7|396.7|396.6|1009
1755090620000|2025-08-13 13:10:20|396.7||396.7||396.7||396.7||0
1755090630000|2025-08-13 13:10:30|396.8||396.8||396.8||396.8||0
1755090640000|2025-08-13 13:10:40|396.7||396.7||396.7||396.7||2
1755090700000|2025-08-13 13:11:40|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|976
1755090730000|2025-08-13 13:12:10|396.7|396.6|396.7|396.5|396.7|396.6|396.7|396.5|695
1755090790000|2025-08-13 13:13:10|396.8|396.6|396.8|396.7|396.8|396.7|396.8|396.6|0
1755090830000|2025-08-13 13:13:50||396.6||396.6||396.6||396.6|0
1755091030000|2025-08-13 13:17:10|||||||||150
1755091050000|2025-08-13 13:17:30|396.7||396.8||396.8||396.7||458
1755091080000|2025-08-13 13:18:00|396.9|396.7|396.9|396.8|396.9|396.8|396.9|396.7|1281
1755091090000|2025-08-13 13:18:10||396.7||396.7||396.7||396.7|297
1755091160000|2025-08-13 13:19:20|396.8||396.8||396.8||396.8||0
1755091180000|2025-08-13 13:19:40|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1755091220000|2025-08-13 13:20:20|396.6|396.5|396.5|396.4|396.6|396.5|396.5|396.4|1110
1755091230000|2025-08-13 13:20:30||396.3||396.3||396.3||396.3|0
1755091240000|2025-08-13 13:20:40||396.4||396.4||396.4||396.4|0
1755091280000|2025-08-13 13:21:20||396.3||396.3||396.3||396.3|0
1755091530000|2025-08-13 13:25:30|396.4||396.4||396.4||396.4||22
1755091560000|2025-08-13 13:26:00|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|1314
1755091630000|2025-08-13 13:27:10|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|500
1755091690000|2025-08-13 13:28:10|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|118
1755091700000|2025-08-13 13:28:20|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|21
1755091710000|2025-08-13 13:28:30||396.4||396.4||396.4||396.4|1563
1755091800000|2025-08-13 13:30:00|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|1563
1755091810000|2025-08-13 13:30:10|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|796
1755091850000|2025-08-13 13:30:50|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|0
1755091860000|2025-08-13 13:31:00||396.4||396.4||396.4||396.4|0
1755091870000|2025-08-13 13:31:10|396.4|396.3|396.5|396.3|396.5|396.3|396.4|396.3|0
1755091900000|2025-08-13 13:31:40|396.4|396.2|396.3|396.2|396.4|396.2|396.3|396.2|500
1755091930000|2025-08-13 13:32:10|396.4|396.3|396.4|396.2|396.4|396.3|396.4|396.2|0
1755091940000|2025-08-13 13:32:20|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|150
1755091960000|2025-08-13 13:32:40|396.1|396|396.1|396|396.1|396|396.1|396|73
1755091990000|2025-08-13 13:33:10||395.9||396||396||395.9|68
1755092040000|2025-08-13 13:34:00|396|395.9|396|395.9|396|395.9|396|395.9|500
1755092050000|2025-08-13 13:34:10|396.1||396.1||396.1||396.1||0
1755092100000|2025-08-13 13:35:00||396||396||396||396|0
1755092110000|2025-08-13 13:35:10|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|1737
1755092140000|2025-08-13 13:35:40|396.1|396|396.1|396|396.1|396|396.1|396|85
1755092160000|2025-08-13 13:36:00|396.2||396.2||396.2||396.2||0
1755092200000|2025-08-13 13:36:40|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|0
1755092210000|2025-08-13 13:36:50||396.2||396.1||396.2||396.1|0
1755092240000|2025-08-13 13:37:20||396.2||396.1||396.2||396.1|0
1755092310000|2025-08-13 13:38:30||396.2||396.1||396.2||396.1|1085
1755092320000|2025-08-13 13:38:40||396.2||396.1||396.2||396.1|0
1755092330000|2025-08-13 13:38:50||396.2||396.1||396.2||396.1|0
1755092360000|2025-08-13 13:39:20||396.2||396.2||396.2||396.2|0
1755092370000|2025-08-13 13:39:30|||||||||17
1755092400000|2025-08-13 13:40:00||396.1||396.1||396.1||396.1|32
1755092410000|2025-08-13 13:40:10|396.2||396.2||396.2||396.2||0
1755092450000|2025-08-13 13:40:50|396.1|396|396.1|396|396.1|396|396.1|396|0
1755092500000|2025-08-13 13:41:40|396|395.9|396.1|395.9|396.1|395.9|396|395.9|0
1755092580000|2025-08-13 13:43:00|396||396||396||396||979
1755092600000|2025-08-13 13:43:20|395.9|395.7|395.9|395.8|395.9|395.8|395.9|395.7|0
1755092610000|2025-08-13 13:43:30||395.7||395.7||395.7||395.7|0
1755092630000|2025-08-13 13:43:50||395.8||395.7||395.8||395.7|0
1755092660000|2025-08-13 13:44:20||395.8||395.8||395.8||395.8|1441
1755092670000|2025-08-13 13:44:30||395.7||395.7||395.7||395.7|0
1755092700000|2025-08-13 13:45:00||395.8||395.8||395.8||395.8|0
1755092710000|2025-08-13 13:45:10|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|891
1755092750000|2025-08-13 13:45:50|396||396||396||396||0
1755092790000|2025-08-13 13:46:30|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|1464
1755092840000|2025-08-13 13:47:20|396||396||396||396||0
1755092850000|2025-08-13 13:47:30|395.9||395.9||395.9||395.9||0
1755092880000|2025-08-13 13:48:00||395.7||395.7||395.7||395.7|0
1755092910000|2025-08-13 13:48:30|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|150
1755092920000|2025-08-13 13:48:40|395.7||395.8||395.8||395.7||0
1755092940000|2025-08-13 13:49:00|395.7|395.5|395.7|395.6|395.7|395.6|395.7|395.5|2954
1755092950000|2025-08-13 13:49:10||395.5||395.5||395.5||395.5|0
1755092990000|2025-08-13 13:49:50||395.6||395.6||395.6||395.6|0
1755093000000|2025-08-13 13:50:00|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1755093050000|2025-08-13 13:50:50|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|668
1755093060000|2025-08-13 13:51:00|395.8|395.7|395.8|395.6|395.8|395.7|395.8|395.6|1954
1755093090000|2025-08-13 13:51:30||395.7||395.7||395.7||395.7|0
1755093140000|2025-08-13 13:52:20|396|395.9|396|395.9|396|395.9|396|395.9|2500
1755093150000|2025-08-13 13:52:30|395.9|395.8|396|395.8|396|395.8|395.9|395.8|469
1755093160000|2025-08-13 13:52:40|395.9||396||396||395.9||0
1755093170000|2025-08-13 13:52:50|395.9|395.9|396|395.9|396|395.9|395.9|395.9|0
1755093300000|2025-08-13 13:55:00|||||||||500
1755093380000|2025-08-13 13:56:20|||||||||833
1755093400000|2025-08-13 13:56:40|396.1|396|396.1|396|396.1|396|396.1|396|0
1755093420000|2025-08-13 13:57:00|396|395.9|396|395.9|396|395.9|396|395.9|546
1755093430000|2025-08-13 13:57:10|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|77
1755093450000|2025-08-13 13:57:30|396||396||396||396||1142
1755093540000|2025-08-13 13:59:00|396.1|395.9|396.1|395.9|396.1|396|396.1|395.9|0
1755093550000|2025-08-13 13:59:10||396||396||396||396|744
1755093580000|2025-08-13 13:59:40|396|395.9|396.1|396|396.1|396|396|395.9|974
1755093590000|2025-08-13 13:59:50|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1755093670000|2025-08-13 14:01:10|||||||||25
1755093710000|2025-08-13 14:01:50|396.1|396|396.1|396|396.1|396|396.1|396|0
1755093730000|2025-08-13 14:02:10|396.2||396.2||396.2||396.1||0
1755093810000|2025-08-13 14:03:30||396.1||396.1||396.1||396.1|0
1755093850000|2025-08-13 14:04:10|||||||||322
1755093890000|2025-08-13 14:04:50|396.3|396.2|396.3|396.2|396.4|396.3|396.3|396.2|2
1755093900000|2025-08-13 14:05:00|396.4||396.4||396.4||396.4||0
1755093940000|2025-08-13 14:05:40|396.3||396.3||396.3||396.3||710
1755093980000|2025-08-13 14:06:20|396.4||396.3||396.4||396.3||0
1755093990000|2025-08-13 14:06:30|396.4||396.4||396.4||396.4||0
1755094020000|2025-08-13 14:07:00|396.3|396.3|396.4|396.3|396.4|396.3|396.3|396.3|672
1755094040000|2025-08-13 14:07:20|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|0
1755094120000|2025-08-13 14:08:40|396.4||396.4||396.4||396.4||150
1755094130000|2025-08-13 14:08:50|396.3||396.3||396.3||396.3||0
1755094160000|2025-08-13 14:09:20|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1755094200000|2025-08-13 14:10:00|396.3|396.2|396.4|396.2|396.4|396.2|396.3|396.2|1954
1755094220000|2025-08-13 14:10:20||396.3||396.3||396.3||396.3|0
1755094230000|2025-08-13 14:10:30|||||||||1078
1755094490000|2025-08-13 14:14:50|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1755094520000|2025-08-13 14:15:20|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|0
1755094550000|2025-08-13 14:15:50|396.2|396.1|396.2|396.1|396.3|396.1|396.2|396.1|1229
1755094560000|2025-08-13 14:16:00|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|1579
1755094610000|2025-08-13 14:16:50||396.1||396.1||396.1||396.1|246
1755094640000|2025-08-13 14:17:20|396.2||396.2||396.2||396.2||0
1755094650000|2025-08-13 14:17:30|396.1|396|396.1|396|396.1|396|396.1|396|0
1755094660000|2025-08-13 14:17:40|396|395.9|396|395.9|396|395.9|396|395.9|979
1755094680000|2025-08-13 14:18:00||395.8||395.8||395.8||395.8|0
1755094730000|2025-08-13 14:18:50||395.9||395.8||395.9||395.8|1954
1755094740000|2025-08-13 14:19:00||395.9||395.9||395.9||395.9|0
1755094800000|2025-08-13 14:20:00|||||||||3262
1755094830000|2025-08-13 14:20:30|396.1|396|396.1|396|396.1|396|396.1|396|1110
1755094910000|2025-08-13 14:21:50|||||||||243
1755094970000|2025-08-13 14:22:50|||||||||1000
1755095050000|2025-08-13 14:24:10|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1755095250000|2025-08-13 14:27:30|||||||||1473
1755095290000|2025-08-13 14:28:10|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|0
1755095340000|2025-08-13 14:29:00|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1755095380000|2025-08-13 14:29:40|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|1954
1755095420000|2025-08-13 14:30:20|||||||||1285
1755095480000|2025-08-13 14:31:20|||||||||5338
1755095490000|2025-08-13 14:31:30|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|161
1755095500000|2025-08-13 14:31:40|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|1861
1755095510000|2025-08-13 14:31:50|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|0
1755095640000|2025-08-13 14:34:00|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|743
1755095720000|2025-08-13 14:35:20|396.8||396.7||396.8||396.7||0
1755095760000|2025-08-13 14:36:00|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|0
1755095780000|2025-08-13 14:36:20|||||||||1954
1755095830000|2025-08-13 14:37:10|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|0
1755095910000|2025-08-13 14:38:30|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|2223
1755095930000|2025-08-13 14:38:50|||||||||1350
1755095990000|2025-08-13 14:39:50|396.5|396.4|396.6|396.5|396.6|396.5|396.5|396.4|4477
1755096050000|2025-08-13 14:40:50|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|461
1755096080000|2025-08-13 14:41:20|||||||||1465
1755096160000|2025-08-13 14:42:40|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|599
1755096190000|2025-08-13 14:43:10|396.7|396.6|396.7|396.5|396.7|396.6|396.7|396.5|2122
1755096200000|2025-08-13 14:43:20|396.6||396.6||396.6||396.6||0
1755096280000|2025-08-13 14:44:40|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|284
1755096330000|2025-08-13 14:45:30|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|259
1755096420000|2025-08-13 14:47:00|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|0
1755096440000|2025-08-13 14:47:20|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|836
1755096650000|2025-08-13 14:50:50|||||||||1954
1755096660000|2025-08-13 14:51:00|396.7|396.6|396.7|396.6|396.7|396.6|396.6|396.6|2808
1755096690000|2025-08-13 14:51:30|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|1351
1755096700000|2025-08-13 14:51:40|396.9||396.9||396.9||396.9||1652
1755096720000|2025-08-13 14:52:00||396.8||396.8||396.8||396.8|0
1755096730000|2025-08-13 14:52:10|397|396.9|396.9|396.8|397|396.9|396.9|396.8|0
1755096780000|2025-08-13 14:53:00|397|396.9|397|396.9|397|396.9|397|396.9|0
1755096790000|2025-08-13 14:53:10|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|2520
1755096830000|2025-08-13 14:53:50|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|1801
1755096910000|2025-08-13 14:55:10|||||||||132
1755096920000|2025-08-13 14:55:20|||||||||3908
1755096940000|2025-08-13 14:55:40|||||||||2771
1755096960000|2025-08-13 14:56:00|||||||||1462
1755097100000|2025-08-13 14:58:20|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|1266
1755097160000|2025-08-13 14:59:20|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|1225
1755097200000|2025-08-13 15:00:00|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|0
1755097210000|2025-08-13 15:00:10|397|396.9|397|396.9|397|396.9|397|396.9|2933
1755097220000|2025-08-13 15:00:20|||||||||20
1755097320000|2025-08-13 15:02:00|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|500
1755097330000|2025-08-13 15:02:10|||||||||1732
1755097380000|2025-08-13 15:03:00|||||||||1954
1755097670000|2025-08-13 15:07:50|397|396.9|397|396.9|397|396.9|397|396.9|2449
1755097800000|2025-08-13 15:10:00|397.1|397|397.1|397|397.1|397|397.1|397|150
1755097850000|2025-08-13 15:10:50|397|396.9|397|396.9|397|396.9|397|396.9|129
1755097910000|2025-08-13 15:11:50|397.1|397|397.2|397.1|397.2|397.1|397.1|397|2108
1755097990000|2025-08-13 15:13:10||397||397||397||397|0
1755098000000|2025-08-13 15:13:20||397.1||397.1||397.1||397.1|0
1755098120000|2025-08-13 15:15:20|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|3018
1755098210000|2025-08-13 15:16:50|397.4|397.3|397.4|397.3|397.5|397.3|397.4|397.3|1339
1755098220000|2025-08-13 15:17:00|397.5||397.4||397.5||397.4||0
1755098280000|2025-08-13 15:18:00|||||||||9000
1755098290000|2025-08-13 15:18:10|||||||||677
1755098320000|2025-08-13 15:18:40|||||||||2443
1755098330000|2025-08-13 15:18:50|||||||||1900
1755098380000|2025-08-13 15:19:40|||||||||19000
1755098390000|2025-08-13 15:19:50|||||||||4734
1755098420000|2025-08-13 15:20:20|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1755098430000|2025-08-13 15:20:30|||||||||532
1755098450000|2025-08-13 15:20:50|||||||||1346
1755098460000|2025-08-13 15:21:00|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|2443
1755098480000|2025-08-13 15:21:20|||||||||2000
1755098650000|2025-08-13 15:24:10|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|2472
1755098700000|2025-08-13 15:25:00|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1755098720000|2025-08-13 15:25:20|397.3||397.3||397.3||397.3||2391
1755098730000|2025-08-13 15:25:30||397.2||397.2||397.2||397.2|0
1755098770000|2025-08-13 15:26:10|||||||||407
1755098840000|2025-08-13 15:27:20|||||||||100
1755098850000|2025-08-13 15:27:30|||||||||900
1755098960000|2025-08-13 15:29:20|397.2|397.1|397.3|397.1|397.3|397.1|397.2|397.1|150
1755098980000|2025-08-13 15:29:40||397.2||397.2||397.2||397.2|3934
1755154800000|2025-08-14 07:00:00|397.6|397.2|397.8|397.4|397.8|397.4|397.6|397.2|1
1755154820000|2025-08-14 07:00:20|397.5|397|397.5|397|397.5|397|397.5|397|150
1755154830000|2025-08-14 07:00:30|397.4|397.1|397.4|397.1|397.4|397.1|397.4|397.1|0
1755154840000|2025-08-14 07:00:40|397.3|396.9|397.3|396.9|397.3|396.9|397.3|396.9|0
1755154850000|2025-08-14 07:00:50|397.2|396.6|397.1|396.6|397.2|396.6|397.1|396.6|0
1755154860000|2025-08-14 07:01:00|397|397.1|397.4|397.1|397.5|397.1|397|397.1|779
1755154870000|2025-08-14 07:01:10|397.5|397.2|397.5|397.2|397.5|397.2|397.5|397.2|0
1755154880000|2025-08-14 07:01:20||397.1||397.1||397.1||397.1|0
1755154890000|2025-08-14 07:01:30||397.2||397.1||397.2||397.1|0
1755154910000|2025-08-14 07:01:50||397.2||397.2||397.2||397.2|0
1755154920000|2025-08-14 07:02:00|397.3|397.1|397.2|396.9|397.3|397.1|397.2|396.9|0
1755154970000|2025-08-14 07:02:50||397||397||397||397|0
1755154990000|2025-08-14 07:03:10|397.4|397.2|397.5|397.2|397.5|397.2|397.4|397.2|556
1755155000000|2025-08-14 07:03:20|397.4|397.1|397.3|397.1|397.4|397.1|397.3|397.1|293
1755155010000|2025-08-14 07:03:30|397.2|397|397.2|397|397.2|397|397.2|397|0
1755155020000|2025-08-14 07:03:40||396.9||396.9||396.9||396.9|0
1755155050000|2025-08-14 07:04:10|397|396.6|396.8|396.4|397|396.6|396.8|396.4|150
1755155110000|2025-08-14 07:05:10||396.5||396.5||396.5||396.5|0
1755155140000|2025-08-14 07:05:40||396.4||396.4||396.4||396.4|0
1755155190000|2025-08-14 07:06:30||396.5||396.5||396.5||396.5|0
1755155200000|2025-08-14 07:06:40|||||||||150
1755155220000|2025-08-14 07:07:00|396.9|396.6|396.9|396.5|396.9|396.6|396.9|396.5|1522
1755155230000|2025-08-14 07:07:10||396.6||396.6||396.6||396.6|0
1755155300000|2025-08-14 07:08:20|396.8|396.5|396.8|396.5|396.8|396.5|396.8|396.5|0
1755155310000|2025-08-14 07:08:30|396.9|396.7|397|396.8|397|396.8|396.9|396.7|1543
1755155320000|2025-08-14 07:08:40|397.1|396.9|397.3|397|397.3|397|397.1|396.9|0
1755155350000|2025-08-14 07:09:10|397.4|397.1|397.4|397.1|397.4|397.1|397.4|397.1|0
1755155360000|2025-08-14 07:09:20|397.3|397.2|397.3|397|397.3|397.2|397.3|397|0
1755155470000|2025-08-14 07:11:10|397.2||397.2||397.2||397.2||0
1755155480000|2025-08-14 07:11:20|||||||||1060
1755155500000|2025-08-14 07:11:40|397.3||397.3||397.3||397.3||0
1755155600000|2025-08-14 07:13:20|397.2|396.8|397|396.8|397.2|396.8|397|396.8|1008
1755155610000|2025-08-14 07:13:30|397.1|396.9|397.2|397|397.2|397|397.1|396.9|2310
1755155620000|2025-08-14 07:13:40|397.4|397.1|397.3|397|397.4|397.1|397.2|397|0
1755155630000|2025-08-14 07:13:50|397.4|397.1|397.4|397.1|397.4|397.1|397.3|397|0
1755155650000|2025-08-14 07:14:10|397.5|397.2|397.5|397.2|397.5|397.2|397.4|397.2|0
1755155660000|2025-08-14 07:14:20||397.3||397.3||397.3||397.3|0
1755155670000|2025-08-14 07:14:30|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|0
1755155690000|2025-08-14 07:14:50|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|1005
1755155700000|2025-08-14 07:15:00|397.6||397.6||397.6||397.6||0
1755155710000|2025-08-14 07:15:10|397.5||397.5||397.5||397.5||0
1755155720000|2025-08-14 07:15:20|397.6||397.6||397.6||397.6||0
1755155730000|2025-08-14 07:15:30|397.5||397.6||397.6||397.5||0
1755155760000|2025-08-14 07:16:00|397.7||397.6||397.7||397.6||0
1755155780000|2025-08-14 07:16:20|397.7|397.4|397.7|397.5|397.7|397.5|397.7|397.4|0
1755155810000|2025-08-14 07:16:50|397.6|397.4|397.7|397.4|397.7|397.4|397.6|397.4|597
1755155850000|2025-08-14 07:17:30|||||||||500
1755155970000|2025-08-14 07:19:30|397.6||397.6||397.6||397.6||0
1755155980000|2025-08-14 07:19:40|397.7||397.7||397.7||397.7||0
1755156020000|2025-08-14 07:20:20|397.6||397.6||397.6||397.6||0
1755156040000|2025-08-14 07:20:40|397.7||397.7||397.7||397.7||0
1755156060000|2025-08-14 07:21:00|397.6||397.6||397.6||397.6||0
1755156070000|2025-08-14 07:21:10|397.7||397.7||397.7||397.7||118
1755156150000|2025-08-14 07:22:30|397.6||397.6||397.6||397.6||0
1755156170000|2025-08-14 07:22:50|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|0
1755156180000|2025-08-14 07:23:00|397.6||397.6||397.6||397.6||0
1755156220000|2025-08-14 07:23:40|397.7|397.4|397.7|397.4|397.7|397.4|397.7|397.4|763
1755156240000|2025-08-14 07:24:00|397.8|397.5|397.8|397.5|397.8|397.5|397.8|397.5|330
1755156260000|2025-08-14 07:24:20||397.6||397.6||397.6||397.6|0
1755156290000|2025-08-14 07:24:50||397.5||397.5||397.5||397.5|0
1755156310000|2025-08-14 07:25:10|397.7||397.6||397.7||397.6||0
1755156380000|2025-08-14 07:26:20|397.8|397.6|397.9|397.7|397.9|397.7|397.8|397.6|2272
1755156390000|2025-08-14 07:26:30|398|397.8|397.9|397.8|398.1|397.9|397.9|397.8|5777
1755156400000|2025-08-14 07:26:40|398||398||398||398||0
1755156480000|2025-08-14 07:28:00|397.8|397.7|398.1|397.9|398.1|397.9|397.8|397.7|2649
1755156500000|2025-08-14 07:28:20|398.2|398|398.2|398|398.2|398|398.2|398|0
1755156510000|2025-08-14 07:28:30|398|397.8|398|397.8|398|397.8|398|397.8|0
1755156560000|2025-08-14 07:29:20|397.9||397.9||397.9||397.9||0
1755156570000|2025-08-14 07:29:30|398||398||398||398||0
1755156620000|2025-08-14 07:30:20|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|972
1755156630000|2025-08-14 07:30:30||397.8||397.7||397.8||397.7|0
1755156650000|2025-08-14 07:30:50|||||||||639
1755156710000|2025-08-14 07:31:50|397.8||397.8||397.8||397.8||0
1755156720000|2025-08-14 07:32:00|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1755156730000|2025-08-14 07:32:10|||||||||896
1755156790000|2025-08-14 07:33:10|397.8|397.5|397.9|397.7|397.9|397.7|397.8|397.5|1643
1755156800000|2025-08-14 07:33:20|||||||||702
1755156850000|2025-08-14 07:34:10|||||||||346
1755156910000|2025-08-14 07:35:10|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|2514
1755156950000|2025-08-14 07:35:50|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|0
1755156970000|2025-08-14 07:36:10|398|397.8|397.9|397.7|398|397.8|397.9|397.7|0
1755157000000|2025-08-14 07:36:40|398|397.8|398|397.8|398|397.8|397.9|397.8|1574
1755157020000|2025-08-14 07:37:00|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|633
1755157070000|2025-08-14 07:37:50|398|397.8|398|397.8|398|397.8|398|397.8|0
1755157100000|2025-08-14 07:38:20|398.1|397.9|398.2|398|398.2|398|398.1|397.9|2815
1755157240000|2025-08-14 07:40:40|398|397.9|398|397.9|398|397.9|398|397.9|2512
1755157250000|2025-08-14 07:40:50|398.1||398.1||398.1||398.1||0
1755157320000|2025-08-14 07:42:00|398.2|398|398.2|398|398.2|398|398.2|398|294
1755157370000|2025-08-14 07:42:50|398.3|398.1|398.3|398.2|398.3|398.2|398.3|398.1|0
1755157400000|2025-08-14 07:43:20||398.1||398.1||398.1||398.1|1400
1755157530000|2025-08-14 07:45:30|398.2||398.2||398.2||398.2||0
1755157550000|2025-08-14 07:45:50|398.3|398.2|398.4|398.2|398.4|398.2|398.3|398.2|0
1755157580000|2025-08-14 07:46:20|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|200
1755157980000|2025-08-14 07:53:00|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|112
1755158000000|2025-08-14 07:53:20|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|418
1755158040000|2025-08-14 07:54:00|398.6||398.6||398.6||398.6||0
1755158310000|2025-08-14 07:58:30|398.5||398.5||398.5||398.5||0
1755158340000|2025-08-14 07:59:00|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|452
1755158360000|2025-08-14 07:59:20|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|0
1755158400000|2025-08-14 08:00:00|398.4|398.1|398.4|398.3|398.4|398.3|398.4|398.1|3300
1755158410000|2025-08-14 08:00:10||398.2||398.2||398.2||398.2|0
1755158440000|2025-08-14 08:00:40|398.3||398.3||398.3||398.3||303
1755158460000|2025-08-14 08:01:00|398.4||398.4||398.4||398.4||0
1755158470000|2025-08-14 08:01:10|398.3||398.4||398.4||398.3||0
1755158540000|2025-08-14 08:02:20||398.3||398.3||398.3||398.3|0
1755158550000|2025-08-14 08:02:30||398.2||398.2||398.2||398.2|150
1755158650000|2025-08-14 08:04:10|398.6|398.3|398.5|398.4|398.6|398.4|398.5|398.3|0
1755158690000|2025-08-14 08:04:50|398.4|398.3|398.4|398.2|398.4|398.3|398.3|398.2|61
1755158730000|2025-08-14 08:05:30|398.3||398.3||398.3||398.3||0
1755158770000|2025-08-14 08:06:10|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|349
1755158780000|2025-08-14 08:06:20|398.1|398|398.1|398|398.1|398|398.1|398|0
1755158860000|2025-08-14 08:07:40|398|397.9|398|397.9|398|397.9|398|397.9|150
1755158920000|2025-08-14 08:08:40|398.2|398|398.2|398|398.2|398|398.2|398|0
1755159080000|2025-08-14 08:11:20|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|0
1755159160000|2025-08-14 08:12:40|398.2||398.2||398.2||398.2||0
1755159170000|2025-08-14 08:12:50|398.3||398.3||398.3||398.3||0
1755159240000|2025-08-14 08:14:00|||||||||1800
1755159260000|2025-08-14 08:14:20|398.2|398|398.2|398|398.2|398|398.2|398|94
1755159290000|2025-08-14 08:14:50|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|1020
1755159430000|2025-08-14 08:17:10||398.2||398.2||398.2||398.2|0
1755159440000|2025-08-14 08:17:20|||||||||1027
1755159470000|2025-08-14 08:17:50||398.1||398.1||398.1||398.1|0
1755159760000|2025-08-14 08:22:40||398.2||398.2||398.2||398.2|541
1755159780000|2025-08-14 08:23:00|||||||||22
1755159790000|2025-08-14 08:23:10|398.4|398.3|398.5|398.4|398.5|398.4|398.4|398.3|2733
1755159870000|2025-08-14 08:24:30|398.6||398.6||398.6||398.6||0
1755159880000|2025-08-14 08:24:40|398.5||398.5||398.5||398.5||0
1755159890000|2025-08-14 08:24:50|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|385
1755159930000|2025-08-14 08:25:30|398.3|398.2|398.3|398.1|398.3|398.2|398.3|398.1|0
1755159980000|2025-08-14 08:26:20|398.2||398.2||398.2||398.2||1783
1755160170000|2025-08-14 08:29:30|||||||||479
1755160190000|2025-08-14 08:29:50|398.3||398.3||398.3||398.3||0
1755160200000|2025-08-14 08:30:00|398.4|398.1|398.4|398.1|398.4|398.1|398.4|398.1|52
1755160260000|2025-08-14 08:31:00|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|958
1755160270000|2025-08-14 08:31:10||398.2||398.2||398.2||398.2|0
1755160380000|2025-08-14 08:33:00|||||||||333
1755160550000|2025-08-14 08:35:50|398.6|398.3|398.6|398.3|398.6|398.3|398.6|398.3|18
1755160560000|2025-08-14 08:36:00|398.5|398.2|398.5|398.2|398.5|398.2|398.5|398.2|0
1755160600000|2025-08-14 08:36:40||398.3||398.3||398.3||398.3|0
1755160640000|2025-08-14 08:37:20|398.4|398.2|398.3|398.1|398.4|398.2|398.3|398.1|2763
1755160700000|2025-08-14 08:38:20|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|150
1755160730000|2025-08-14 08:38:50|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|0
1755160810000|2025-08-14 08:40:10|398.4||398.4||398.4||398.4||0
1755160840000|2025-08-14 08:40:40|398.3||398.3||398.3||398.3||0
1755160860000|2025-08-14 08:41:00|398.2|398|398.2|398|398.2|398|398.2|397.9|674
1755160880000|2025-08-14 08:41:20|||||||||4
1755161010000|2025-08-14 08:43:30|398.3|398.2|398.3|398.1|398.3|398.2|398.3|398.1|500
1755161020000|2025-08-14 08:43:40||398.2||398.1||398.2||398.1|0
1755161030000|2025-08-14 08:43:50|398.2||398.2||398.2||398.2||0
1755161080000|2025-08-14 08:44:40|398.3||398.3||398.3||398.3||150
1755161130000|2025-08-14 08:45:30||398.2||398.2||398.2||398.2|0
1755161140000|2025-08-14 08:45:40|398.4||398.4||398.4||398.4||999
1755161150000|2025-08-14 08:45:50||398.3||398.3||398.3||398.3|0
1755161170000|2025-08-14 08:46:10|||||||||234
1755161180000|2025-08-14 08:46:20|398.5||398.5||398.5||398.5||147
1755161510000|2025-08-14 08:51:50|398.4||398.4||398.4||398.4||1475
1755161560000|2025-08-14 08:52:40|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|0
1755161580000|2025-08-14 08:53:00|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|263
1755161620000|2025-08-14 08:53:40|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|19
1755161690000|2025-08-14 08:54:50||398.1||398.1||398.1||398.1|0
1755161700000|2025-08-14 08:55:00|398.2||398.2||398.2||398.2||0
1755161800000|2025-08-14 08:56:40|398.3||398.3||398.3||398.3||0
1755162170000|2025-08-14 09:02:50|398.2||398.2||398.2||398.2||0
1755162230000|2025-08-14 09:03:50|398.4|398.3|398.5|398.4|398.5|398.4|398.4|398.3|0
1755162290000|2025-08-14 09:04:50|||||||||8200
1755162300000|2025-08-14 09:05:00|||||||||980
1755162320000|2025-08-14 09:05:20|398.4|398.3|398.5|398.4|398.5|398.4|398.4|398.3|826
1755162330000|2025-08-14 09:05:30|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|150
1755162340000|2025-08-14 09:05:40|||||||||764
1755162350000|2025-08-14 09:05:50|398.5|398.4|398.6|398.4|398.6|398.4|398.5|398.4|804
1755162360000|2025-08-14 09:06:00|398.5|398.5|398.5|398.4|398.5|398.5|398.5|398.4|1475
1755162370000|2025-08-14 09:06:10|398.6||398.6||398.6||398.6||95
1755162420000|2025-08-14 09:07:00|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|1590
1755162430000|2025-08-14 09:07:10|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|792
1755162450000|2025-08-14 09:07:30|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|1151
1755162490000|2025-08-14 09:08:10||398.2||398.3||398.3||398.2|0
1755162560000|2025-08-14 09:09:20|398.3|398.2|398.4|398.2|398.4|398.2|398.3|398.2|150
1755162640000|2025-08-14 09:10:40|||||||||500
1755162720000|2025-08-14 09:12:00||398.3||398.3||398.3||398.3|0
1755162790000|2025-08-14 09:13:10|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|150
1755162850000|2025-08-14 09:14:10|398.4||398.4||398.4||398.4||1156
1755163020000|2025-08-14 09:17:00||398.3||398.3||398.3||398.3|0
1755163120000|2025-08-14 09:18:40|398.3|398.2|398.4|398.2|398.4|398.2|398.3|398.2|3334
1755163140000|2025-08-14 09:19:00||398.3||398.3||398.3||398.3|5165
1755163210000|2025-08-14 09:20:10|||||||||570
1755163340000|2025-08-14 09:22:20|398.3|398.2|398.2|398.1|398.3|398.2|398.2|398.1|1678
1755163360000|2025-08-14 09:22:40|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|2712
1755163430000|2025-08-14 09:23:50|398.4||398.4||398.4||398.4||645
1755163440000|2025-08-14 09:24:00|398.3||398.3||398.3||398.3||0
1755163460000|2025-08-14 09:24:20|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|1544
1755163470000|2025-08-14 09:24:30|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|0
1755163500000|2025-08-14 09:25:00|398.4||398.4||398.4||398.4||0
1755163540000|2025-08-14 09:25:40|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|3773
1755163630000|2025-08-14 09:27:10|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|1400
1755163660000|2025-08-14 09:27:40|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|0
1755163670000|2025-08-14 09:27:50|398.3||398.3||398.3||398.3||0
1755163750000|2025-08-14 09:29:10|398.2||398.2||398.2||398.2||0
1755163800000|2025-08-14 09:30:00|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|0
1755163870000|2025-08-14 09:31:10|||||||||1791
1755163940000|2025-08-14 09:32:20|398.4||398.3||398.4||398.3||1611
1755164010000|2025-08-14 09:33:30|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|0
1755164110000|2025-08-14 09:35:10|398.1|398|398.1|398|398.1|398|398.1|398|150
1755164170000|2025-08-14 09:36:10|398|397.9|398|397.9|398|397.9|398|397.9|150
1755164230000|2025-08-14 09:37:10|||||||||937
1755164250000|2025-08-14 09:37:30|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1755164260000|2025-08-14 09:37:40|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|0
1755164320000|2025-08-14 09:38:40|||||||||1961
1755164360000|2025-08-14 09:39:20|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1755164390000|2025-08-14 09:39:50|398||398||398||398||0
1755164420000|2025-08-14 09:40:20|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|1052
1755164460000|2025-08-14 09:41:00|397.8||397.8||397.8||397.8||0
1755164520000|2025-08-14 09:42:00|||||||||1
1755164580000|2025-08-14 09:43:00||397.6||397.7||397.7||397.6|998
1755164600000|2025-08-14 09:43:20|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1755164640000|2025-08-14 09:44:00||397.5||397.6||397.6||397.5|1396
1755164730000|2025-08-14 09:45:30|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1755164760000|2025-08-14 09:46:00||397.4||397.4||397.4||397.4|2308
1755164810000|2025-08-14 09:46:50|397.5||397.5||397.5||397.5||0
1755164830000|2025-08-14 09:47:10|397.4|397.3|397.4|397.2|397.4|397.3|397.4|397.2|1568
1755164840000|2025-08-14 09:47:20||397.3||397.3||397.3||397.3|0
1755164880000|2025-08-14 09:48:00|397.5||397.5||397.5||397.5||1085
1755164890000|2025-08-14 09:48:10||397.4||397.4||397.4||397.4|0
1755164900000|2025-08-14 09:48:20||397.3||397.3||397.3||397.3|0
1755164930000|2025-08-14 09:48:50||397.4||397.3||397.4||397.3|0
1755165120000|2025-08-14 09:52:00|397.6|397.5|397.6|397.4|397.6|397.5|397.6|397.4|1571
1755165170000|2025-08-14 09:52:50|397.7|397.5|397.5|397.4|397.7|397.5|397.5|397.4|0
1755165180000|2025-08-14 09:53:00|397.6||397.6||397.6||397.6||1464
1755165220000|2025-08-14 09:53:40|397.5||397.5||397.5||397.5||0
1755165230000|2025-08-14 09:53:50|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|545
1755165250000|2025-08-14 09:54:10|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|750
1755165270000|2025-08-14 09:54:30|397.6||397.5||397.6||397.5||0
1755165280000|2025-08-14 09:54:40|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1755165320000|2025-08-14 09:55:20|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|150
1755165390000|2025-08-14 09:56:30|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1755165410000|2025-08-14 09:56:50|397.5||397.5||397.5||397.5||111
1755165610000|2025-08-14 10:00:10||397.4||397.3||397.4||397.3|0
1755165750000|2025-08-14 10:02:30|397.7|397.4|397.7|397.5|397.7|397.5|397.7|397.4|557
1755166120000|2025-08-14 10:08:40|397.5|397.4|397.5|397.3|397.5|397.4|397.5|397.3|979
1755166130000|2025-08-14 10:08:50||397.4||397.3||397.4||397.3|0
1755166140000|2025-08-14 10:09:00||397.4||397.4||397.4||397.4|0
1755166370000|2025-08-14 10:12:50|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1755166380000|2025-08-14 10:13:00|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|1207
1755166450000|2025-08-14 10:14:10|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1755166470000|2025-08-14 10:14:30|||||||||712
1755166620000|2025-08-14 10:17:00|397.7||397.7||397.7||397.7||150
1755166920000|2025-08-14 10:22:00||397.6||397.6||397.6||397.6|0
1755166930000|2025-08-14 10:22:10|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|0
1755166980000|2025-08-14 10:23:00|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1755166990000|2025-08-14 10:23:10|397.8||397.8||397.8||397.8||2027
1755167120000|2025-08-14 10:25:20|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|965
1755167320000|2025-08-14 10:28:40||397.6||397.6||397.6||397.6|0
1755167390000|2025-08-14 10:29:50||397.5||397.5||397.5||397.5|0
1755167400000|2025-08-14 10:30:00||397.6||397.6||397.6||397.5|0
1755167410000|2025-08-14 10:30:10||397.5||397.5||397.5||397.5|0
1755167440000|2025-08-14 10:30:40|||||||||474
1755167460000|2025-08-14 10:31:00|397.6||397.6||397.6||397.6||0
1755167540000|2025-08-14 10:32:20|397.7||397.7||397.7||397.7||259
1755167640000|2025-08-14 10:34:00||397.6||397.5||397.6||397.5|5000
1755167820000|2025-08-14 10:37:00|397.6||397.6||397.6||397.6||0
1755167840000|2025-08-14 10:37:20||397.4||397.4||397.4||397.4|1672
1755167910000|2025-08-14 10:38:30|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|663
1755167970000|2025-08-14 10:39:30|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|2027
1755167990000|2025-08-14 10:39:50|397.5||397.5||397.5||397.5||1681
1755168060000|2025-08-14 10:41:00||397.3||397.3||397.3||397.3|0
1755168130000|2025-08-14 10:42:10|397.4||397.4||397.4||397.4||0
1755168290000|2025-08-14 10:44:50|397.5||397.5||397.5||397.5||89
1755168340000|2025-08-14 10:45:40|397.6|397.4|397.6|397.5|397.6|397.5|397.6|397.4|1976
1755168350000|2025-08-14 10:45:50|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|1757
1755168360000|2025-08-14 10:46:00|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|1493
1755168430000|2025-08-14 10:47:10|||||||||742
1755168450000|2025-08-14 10:47:30||397.4||397.4||397.4||397.4|0
1755168600000|2025-08-14 10:50:00|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|0
1755168720000|2025-08-14 10:52:00|397.6|397.5|397.5|397.4|397.6|397.5|397.5|397.4|1005
1755168730000|2025-08-14 10:52:10|397.6||397.6||397.6||397.6||0
1755168820000|2025-08-14 10:53:40|397.5||397.5||397.5||397.5||44
1755168990000|2025-08-14 10:56:30||397.3||397.3||397.3||397.3|0
1755169190000|2025-08-14 10:59:50|397.4|397.4|397.5|397.4|397.5|397.4|397.4|397.4|1019
1755169200000|2025-08-14 11:00:00||397.3||397.3||397.4||397.3|0
1755169730000|2025-08-14 11:08:50||397.4||397.4||397.4||397.4|0
1755169740000|2025-08-14 11:09:00|397.6|397.3|397.7|397.6|397.7|397.6|397.6|397.3|0
1755169820000|2025-08-14 11:10:20|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.6|979
1755169840000|2025-08-14 11:10:40||397.6||397.6||397.6||397.6|2027
1755169900000|2025-08-14 11:11:40|397.7||397.7||397.7||397.7||2515
1755170000000|2025-08-14 11:13:20|397.8|397.7|397.7|397.6|397.8|397.7|397.7|397.6|107
1755170020000|2025-08-14 11:13:40||397.5||397.6||397.6||397.5|0
1755170040000|2025-08-14 11:14:00|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|2774
1755170080000|2025-08-14 11:14:40|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|836
1755170120000|2025-08-14 11:15:20||397.5||397.6||397.6||397.5|2027
1755170200000|2025-08-14 11:16:40|||||||||150
1755170290000|2025-08-14 11:18:10|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1755170360000|2025-08-14 11:19:20|||||||||514
1755170440000|2025-08-14 11:20:40|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|816
1755170460000|2025-08-14 11:21:00|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|2119
1755170480000|2025-08-14 11:21:20|397.9||397.9||397.9||397.9||0
1755170550000|2025-08-14 11:22:30|397.8||397.8||397.8||397.8||0
1755170560000|2025-08-14 11:22:40|||||||||125
1755170630000|2025-08-14 11:23:50|397.9||397.9||397.9||397.9||0
1755170660000|2025-08-14 11:24:20|397.8||397.8||397.8||397.8||0
1755170730000|2025-08-14 11:25:30|397.7|397.6|397.5|397.4|397.7|397.6|397.5|397.4|527
1755170760000|2025-08-14 11:26:00|||||||||1251
1755170780000|2025-08-14 11:26:20|397.6||397.6||397.6||397.6||969
1755170990000|2025-08-14 11:29:50||397.5||397.5||397.5||397.5|1519
1755171000000|2025-08-14 11:30:00|397.7||397.7||397.7||397.7||1519
1755171010000|2025-08-14 11:30:10||397.6||397.5||397.6||397.5|0
1755171120000|2025-08-14 11:32:00|397.6||397.6||397.6||397.6||0
1755171150000|2025-08-14 11:32:30|397.7||397.7||397.7||397.7||1352
1755171230000|2025-08-14 11:33:50|397.6|397.4|397.5|397.4|397.6|397.4|397.5|397.4|2100
1755171280000|2025-08-14 11:34:40|||||||||1007
1755171330000|2025-08-14 11:35:30||397.3||397.3||397.3||397.3|0
1755171360000|2025-08-14 11:36:00|397.4|397.4|397.4|397.3|397.4|397.4|397.4|397.3|0
1755171420000|2025-08-14 11:37:00|397.5|397.4|397.5|397.3|397.5|397.4|397.5|397.3|1411
1755171530000|2025-08-14 11:38:50||397.4||397.4||397.4||397.4|0
1755171580000|2025-08-14 11:39:40||397.3||397.3||397.3||397.3|0
1755171680000|2025-08-14 11:41:20||397.4||397.4||397.4||397.4|984
1755171760000|2025-08-14 11:42:40|||||||||1500
1755171770000|2025-08-14 11:42:50||397.3||397.3||397.3||397.3|0
1755171840000|2025-08-14 11:44:00||397.4||397.4||397.4||397.4|0
1755171850000|2025-08-14 11:44:10||397.3||397.3||397.3||397.3|0
1755171880000|2025-08-14 11:44:40||397.4||397.3||397.4||397.3|0
1755171890000|2025-08-14 11:44:50||397.4||397.3||397.4||397.3|0
1755171900000|2025-08-14 11:45:00|397.6|397.4|397.6|397.5|397.6|397.5|397.6|397.4|1473
1755171990000|2025-08-14 11:46:30|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|150
1755172040000|2025-08-14 11:47:20|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1755172080000|2025-08-14 11:48:00||397.2||397.2||397.2||397.2|0
1755172170000|2025-08-14 11:49:30||397.3||397.3||397.3||397.3|0
1755172180000|2025-08-14 11:49:40||397.2||397.2||397.2||397.2|0
1755172190000|2025-08-14 11:49:50||397.3||397.3||397.3||397.3|0
1755172200000|2025-08-14 11:50:00|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|1379
1755172260000|2025-08-14 11:51:00||397.1||397.1||397.1||397.1|0
1755172450000|2025-08-14 11:54:10||397.2||397.2||397.2||397.2|0
1755172490000|2025-08-14 11:54:50||397.1||397.1||397.1||397.1|1900
1755172520000|2025-08-14 11:55:20|||||||||3168
1755172600000|2025-08-14 11:56:40||397.2||397.1||397.2||397.1|0
1755172630000|2025-08-14 11:57:10||397.2||397.2||397.2||397.2|0
1755172670000|2025-08-14 11:57:50||397.1||397.1||397.1||397.1|150
1755172690000|2025-08-14 11:58:10||397.2||397.2||397.2||397.2|0
1755172750000|2025-08-14 11:59:10|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|1656
1755172770000|2025-08-14 11:59:30||397.2||397.2||397.2||397.2|0
1755172780000|2025-08-14 11:59:40||397.3||397.2||397.3||397.2|0
1755172870000|2025-08-14 12:01:10|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|334
1755172880000|2025-08-14 12:01:20|397.1|397|397.1|397|397.1|397|397.1|397|0
1755172900000|2025-08-14 12:01:40|||||||||22
1755172930000|2025-08-14 12:02:10|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1755172980000|2025-08-14 12:03:00|397.3|397.2|397.3|397.1|397.3|397.2|397.3|397.1|341
1755172990000|2025-08-14 12:03:10|397.2||397.2||397.2||397.2||235
1755173010000|2025-08-14 12:03:30|397.3||397.3||397.3||397.3||0
1755173050000|2025-08-14 12:04:10|397.2|397.2|397.3|397.2|397.3|397.2|397.2|397.2|1403
1755173060000|2025-08-14 12:04:20||397.1||397.2||397.2||397.1|0
1755173110000|2025-08-14 12:05:10||397.1||397.1||397.1||397.1|0
1755173190000|2025-08-14 12:06:30||397.2||397.2||397.2||397.2|0
1755173210000|2025-08-14 12:06:50||397.1||397.1||397.1||397.1|1900
1755173320000|2025-08-14 12:08:40|397.2||397.2||397.2||397.2||0
1755173340000|2025-08-14 12:09:00|397.3||397.3||397.3||397.3||1422
1755173390000|2025-08-14 12:09:50|397.2||397.2||397.2||397.2||0
1755173520000|2025-08-14 12:12:00|||||||||788
1755173590000|2025-08-14 12:13:10|||||||||909
1755173670000|2025-08-14 12:14:30|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|107
1755173700000|2025-08-14 12:15:00|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|1153
1755173750000|2025-08-14 12:15:50|397.3||397.3||397.3||397.3||2378
1755173820000|2025-08-14 12:17:00||397.2||397.2||397.2||397.1|0
1755173830000|2025-08-14 12:17:10|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|2966
1755173860000|2025-08-14 12:17:40||397.2||397.2||397.2||397.2|580
1755174070000|2025-08-14 12:21:10||397.3||397.3||397.3||397.3|0
1755174100000|2025-08-14 12:21:40||397.2||397.2||397.2||397.2|0
1755174170000|2025-08-14 12:22:50||397.3||397.2||397.3||397.2|0
1755174240000|2025-08-14 12:24:00||397.3||397.2||397.3||397.2|0
1755174310000|2025-08-14 12:25:10||397.3||397.3||397.3||397.3|0
1755174320000|2025-08-14 12:25:20|397.5||397.5||397.5||397.5||0
1755174370000|2025-08-14 12:26:10||397.4||397.3||397.4||397.3|2378
1755174380000|2025-08-14 12:26:20||397.4||397.4||397.4||397.4|0
1755174460000|2025-08-14 12:27:40||397.3||397.4||397.4||397.3|0
1755174470000|2025-08-14 12:27:50||397.3||397.3||397.3||397.3|0
1755174590000|2025-08-14 12:29:50|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|1987
1755174600000|2025-08-14 12:30:00|397.5|397.3|397.5|397.3|397.5|397.3|397.4|397.3|3081
1755174610000|2025-08-14 12:30:10|397.6||397.6||397.6||397.5||0
1755174620000|2025-08-14 12:30:20|397.5||397.6||397.6||397.5||0
1755174630000|2025-08-14 12:30:30|397.5|397.2|397.4|397.2|397.5|397.2|397.4|397.2|1201
1755174640000|2025-08-14 12:30:40|||||||||1000
1755174650000|2025-08-14 12:30:50|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|928
1755174720000|2025-08-14 12:32:00|397.2||397.2||397.2||397.2||0
1755174770000|2025-08-14 12:32:50|397.1|397|397.1|397|397.1|397|397.1|397|7715
1755174780000|2025-08-14 12:33:00|397.2||397.2||397.2||397.2||1920
1755174810000|2025-08-14 12:33:30||397.1||397||397.1||397|2488
1755174860000|2025-08-14 12:34:20|397.3|397.1|397.3|397.2|397.3|397.2|397.3|397.1|107
1755174880000|2025-08-14 12:34:40||397.1||397.1||397.1||397.1|2980
1755174890000|2025-08-14 12:34:50|397.2|397|397.2|397|397.2|397|397.2|397|0
1755174900000|2025-08-14 12:35:00||397.1||397||397.1||397|0
1755175040000|2025-08-14 12:37:20|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|114
1755175050000|2025-08-14 12:37:30|397.2|397.2|397.3|397.2|397.3|397.2|397.2|397.1|2594
1755175140000|2025-08-14 12:39:00|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|4665
1755175160000|2025-08-14 12:39:20|397.3||397.3||397.3||397.3||0
1755175190000|2025-08-14 12:39:50|397.4|397.3|397.5|397.4|397.5|397.4|397.4|397.3|150
1755175210000|2025-08-14 12:40:10|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1755175230000|2025-08-14 12:40:30||397.2||397.3||397.3||397.2|34
1755175260000|2025-08-14 12:41:00|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|4665
1755175280000|2025-08-14 12:41:20|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1755175300000|2025-08-14 12:41:40|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|0
1755175310000|2025-08-14 12:41:50|397.4||397.4||397.4||397.4||0
1755175340000|2025-08-14 12:42:20||397.3||397.3||397.3||397.3|0
1755175400000|2025-08-14 12:43:20||397.2||397.2||397.2||397.2|0
1755175480000|2025-08-14 12:44:40||397.3||397.3||397.3||397.3|0
1755175510000|2025-08-14 12:45:10||397.2||397.2||397.2||397.2|0
1755175540000|2025-08-14 12:45:40|397.3||397.3||397.3||397.3||754
1755175560000|2025-08-14 12:46:00|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|3166
1755175610000|2025-08-14 12:46:50|||||||||2086
1755175630000|2025-08-14 12:47:10||397.2||397.2||397.3||397.2|0
1755175650000|2025-08-14 12:47:30||397.3||397.3||397.3||397.3|200
1755175670000|2025-08-14 12:47:50||397.2||397.2||397.2||397.2|0
1755175680000|2025-08-14 12:48:00|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|2400
1755175750000|2025-08-14 12:49:10|397.4||397.5||397.5||397.4||0
1755175830000|2025-08-14 12:50:30|397.4||397.4||397.4||397.4||0
1755175840000|2025-08-14 12:50:40||397.2||397.2||397.2||397.2|4665
1755175890000|2025-08-14 12:51:30|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|786
1755175970000|2025-08-14 12:52:50|||||||||300
1755176000000|2025-08-14 12:53:20||397.4||397.4||397.4||397.4|4
1755176040000|2025-08-14 12:54:00|397.6||397.6||397.6||397.6||2625
1755176070000|2025-08-14 12:54:30||397.5||397.4||397.5||397.4|0
1755176100000|2025-08-14 12:55:00|397.5|397.3|397.4|397.3|397.5|397.3|397.4|397.3|0
1755176130000|2025-08-14 12:55:30||397.2||397.2||397.2||397.2|0
1755176170000|2025-08-14 12:56:10|397.3||397.3||397.3||397.3||0
1755176210000|2025-08-14 12:56:50|||||||||500
1755176220000|2025-08-14 12:57:00||397.1||397.2||397.2||397.1|4665
1755176230000|2025-08-14 12:57:10||397.1||397.2||397.2||397.1|2854
1755176270000|2025-08-14 12:57:50|||||||||100
1755176370000|2025-08-14 12:59:30|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1755176380000|2025-08-14 12:59:40||397||397||397||397|0
1755176390000|2025-08-14 12:59:50||397.1||397||397.1||397|0
1755176430000|2025-08-14 13:00:30||397.1||397.1||397.1||397|1673
1755176450000|2025-08-14 13:00:50||397||397||397||397|0
1755176470000|2025-08-14 13:01:10||397.1||397||397.1||397|0
1755176480000|2025-08-14 13:01:20|397.1|397.1|397.2|397.1|397.2|397.1|397.1|397.1|977
1755176490000|2025-08-14 13:01:30|397.1|397|397.1|397|397.1|397|397.1|397|1627
1755176500000|2025-08-14 13:01:40|||||||||2518
1755176530000|2025-08-14 13:02:10|397.2|397.1|397.1|397|397.2|397.1|397.1|397|150
1755176540000|2025-08-14 13:02:20|397.2||397.2||397.2||397.1||4773
1755176710000|2025-08-14 13:05:10|397.1||397.1||397.1||397.1||0
1755176730000|2025-08-14 13:05:30|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|118
1755176750000|2025-08-14 13:05:50||397||397||397||397|0
1755176780000|2025-08-14 13:06:20|397.3|397.1|397.3|397.1|397.3|397.2|397.3|397.1|3645
1755176800000|2025-08-14 13:06:40|397.2|397.2|397.2|397.1|397.2|397.2|397.2|397.1|4000
1755176810000|2025-08-14 13:06:50||397||397.1||397.1||397|111
1755176820000|2025-08-14 13:07:00|397.3|397.2|397.4|397.2|397.4|397.2|397.3|397.2|3546
1755176880000|2025-08-14 13:08:00||397.3||397.2||397.3||397.2|0
1755176890000|2025-08-14 13:08:10|||||||||1740
1755176900000|2025-08-14 13:08:20|397.3||397.3||397.3||397.3||0
1755176910000|2025-08-14 13:08:30|397.4|397.3|397.4|397.2|397.4|397.3|397.4|397.2|0
1755176930000|2025-08-14 13:08:50|||||||||757
1755176940000|2025-08-14 13:09:00||397.3||397.3||397.3||397.3|1889
1755176960000|2025-08-14 13:09:20|397.5||397.5||397.5||397.5||0
1755176970000|2025-08-14 13:09:30|397.4|397.2|397.3|397.2|397.4|397.2|397.3|397.2|0
1755176980000|2025-08-14 13:09:40|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|638
1755176990000|2025-08-14 13:09:50|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|1382
1755177000000|2025-08-14 13:10:00|397.6||397.6||397.6||397.6||646
1755177050000|2025-08-14 13:10:50|397.5||397.5||397.5||397.5||0
1755177060000|2025-08-14 13:11:00|397.6||397.6||397.6||397.6||3495
1755177160000|2025-08-14 13:12:40|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|0
1755177240000|2025-08-14 13:14:00||397.4||397.4||397.4||397.4|0
1755177300000|2025-08-14 13:15:00||397.3||397.4||397.4||397.3|0
1755177400000|2025-08-14 13:16:40||397.3||397.3||397.3||397.3|0
1755177420000|2025-08-14 13:17:00|397.4||397.4||397.4||397.4||0
1755177480000|2025-08-14 13:18:00|397.3|397.2|397.4|397.2|397.4|397.2|397.3|397.2|145
1755177520000|2025-08-14 13:18:40|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|107
1755177650000|2025-08-14 13:20:50|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1755177660000|2025-08-14 13:21:00|397.5|397.4|397.5|397.3|397.5|397.4|397.5|397.3|0
1755177720000|2025-08-14 13:22:00||397.4||397.3||397.4||397.3|0
1755177730000|2025-08-14 13:22:10|397.4|397.4|397.5|397.4|397.5|397.4|397.4|397.4|150
1755177740000|2025-08-14 13:22:20||397.3||397.3||397.3||397.3|0
1755177780000|2025-08-14 13:23:00|397.6|397.5|397.7|397.6|397.7|397.6|397.6|397.5|2000
1755177860000|2025-08-14 13:24:20|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|1396
1755177870000|2025-08-14 13:24:30|397.5|397.4|397.6|397.4|397.6|397.4|397.5|397.4|4668
1755177950000|2025-08-14 13:25:50|397.4|397.3|397.6|397.4|397.6|397.4|397.4|397.3|199
1755178060000|2025-08-14 13:27:40|397.5||397.5||397.5||397.5||2309
1755178100000|2025-08-14 13:28:20|397.6||397.6||397.6||397.6||0
1755178140000|2025-08-14 13:29:00|397.5||397.5||397.6||397.5||0
1755178150000|2025-08-14 13:29:10||397.3||397.4||397.4||397.3|3495
1755178160000|2025-08-14 13:29:20||397.3||397.3||397.3||397.3|0
1755178170000|2025-08-14 13:29:30||397.4||397.4||397.4||397.4|0
1755178180000|2025-08-14 13:29:40||397.3||397.3||397.3||397.3|0
1755178200000|2025-08-14 13:30:00|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|3495
1755178210000|2025-08-14 13:30:10|397.3||397.3||397.4||397.3||2240
1755178240000|2025-08-14 13:30:40|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|1103
1755178250000|2025-08-14 13:30:50|||||||||1466
1755178260000|2025-08-14 13:31:00|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|4548
1755178270000|2025-08-14 13:31:10|397.6|397.3|397.5|397.3|397.6|397.3|397.4|397.3|3958
1755178310000|2025-08-14 13:31:50|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|5036
1755178320000|2025-08-14 13:32:00||397.1||397.1||397.1||397.1|0
1755178340000|2025-08-14 13:32:20|397.5|397.3|397.6|397.5|397.6|397.5|397.5|397.3|3151
1755178350000|2025-08-14 13:32:30|397.7|397.6|397.8|397.6|397.8|397.6|397.7|397.6|2620
1755178380000|2025-08-14 13:33:00||397.7||397.7||397.7||397.7|0
1755178490000|2025-08-14 13:34:50|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|0
1755178500000|2025-08-14 13:35:00||397.6||397.5||397.6||397.5|2620
1755178520000|2025-08-14 13:35:20||397.6||397.6||397.6||397.6|0
1755178540000|2025-08-14 13:35:40|397.8||397.8||397.8||397.8||0
1755178550000|2025-08-14 13:35:50|||||||||128
1755178600000|2025-08-14 13:36:40|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|2515
1755178670000|2025-08-14 13:37:50||397.6||397.6||397.6||397.6|2620
1755178680000|2025-08-14 13:38:00|||||||||2195
1755178720000|2025-08-14 13:38:40||397.5||397.5||397.5||397.5|0
1755178740000|2025-08-14 13:39:00|397.6||397.6||397.6||397.6||0
1755178780000|2025-08-14 13:39:40|397.7||397.7||397.7||397.7||0
1755178800000|2025-08-14 13:40:00|397.6||397.6||397.6||397.6||0
1755178840000|2025-08-14 13:40:40||397.4||397.4||397.4||397.4|0
1755178900000|2025-08-14 13:41:40|397.5||397.5||397.5||397.5||2000
1755178910000|2025-08-14 13:41:50|397.6|397.5|397.6|397.4|397.6|397.5|397.6|397.4|4091
1755178920000|2025-08-14 13:42:00|397.5||397.5||397.5||397.5||0
1755178980000|2025-08-14 13:43:00|397.6||397.6||397.6||397.6||43
1755179000000|2025-08-14 13:43:20||397.5||397.5||397.5||397.5|0
1755179030000|2025-08-14 13:43:50||397.4||397.4||397.4||397.4|2516
1755179210000|2025-08-14 13:46:50|397.5||397.5||397.5||397.5||0
1755179260000|2025-08-14 13:47:40|||||||||825
1755179270000|2025-08-14 13:47:50|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|139
1755179340000|2025-08-14 13:49:00|397.5||397.5||397.5||397.5||1852
1755179370000|2025-08-14 13:49:30|397.4||397.4||397.4||397.4||0
1755179410000|2025-08-14 13:50:10|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|275
1755179420000|2025-08-14 13:50:20|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|1346
1755179440000|2025-08-14 13:50:40||397.2||397.2||397.2||397.2|0
1755179450000|2025-08-14 13:50:50||397.3||397.3||397.3||397.3|0
1755179490000|2025-08-14 13:51:30|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1755179510000|2025-08-14 13:51:50|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|641
1755179520000|2025-08-14 13:52:00|397.5||397.5||397.5||397.4||2620
1755179570000|2025-08-14 13:52:50|397.6|397.5|397.7|397.6|397.7|397.6|397.6|397.5|3248
1755179580000|2025-08-14 13:53:00|397.8|397.7|397.7|397.6|397.8|397.7|397.7|397.6|1506
1755179610000|2025-08-14 13:53:30||397.5||397.5||397.5||397.5|350
1755179620000|2025-08-14 13:53:40|397.8|397.6|397.9|397.7|397.9|397.7|397.8|397.6|0
1755179650000|2025-08-14 13:54:10|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|1500
1755179700000|2025-08-14 13:55:00|397.9|397.8|398|397.9|398.1|397.9|397.9|397.8|3560
1755179730000|2025-08-14 13:55:30|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|518
1755179740000|2025-08-14 13:55:40|398||398||398||398||0
1755179800000|2025-08-14 13:56:40|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|1877
1755179850000|2025-08-14 13:57:30|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|65
1755179860000|2025-08-14 13:57:40|397.7||397.7||397.7||397.7||0
1755179870000|2025-08-14 13:57:50||397.5||397.5||397.5||397.5|0
1755179880000|2025-08-14 13:58:00||397.6||397.5||397.6||397.5|0
1755179890000|2025-08-14 13:58:10||397.6||397.6||397.6||397.6|2620
1755179910000|2025-08-14 13:58:30||397.5||397.5||397.5||397.5|0
1755179940000|2025-08-14 13:59:00||397.6||397.6||397.6||397.6|0
1755179950000|2025-08-14 13:59:10||397.5||397.5||397.5||397.5|0
1755179980000|2025-08-14 13:59:40||397.6||397.5||397.6||397.5|0
1755180000000|2025-08-14 14:00:00||397.6||397.6||397.6||397.6|0
1755180050000|2025-08-14 14:00:50|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|0
1755180150000|2025-08-14 14:02:30|||||||||958
1755180180000|2025-08-14 14:03:00||397.6||397.6||397.6||397.6|1300
1755180260000|2025-08-14 14:04:20||397.7||397.6||397.7||397.6|0
1755180310000|2025-08-14 14:05:10|397.7||397.7||397.7||397.7||0
1755180320000|2025-08-14 14:05:20|||||||||364
1755180330000|2025-08-14 14:05:30|397.6|397.4|397.6|397.5|397.6|397.5|397.6|397.4|0
1755180350000|2025-08-14 14:05:50||397.4||397.4||397.4||397.4|0
1755180380000|2025-08-14 14:06:20||397.5||397.4||397.5||397.4|0
1755180410000|2025-08-14 14:06:50|||||||||2620
1755180420000|2025-08-14 14:07:00||397.5||397.5||397.5||397.5|0
1755180440000|2025-08-14 14:07:20||397.4||397.4||397.4||397.4|0
1755180480000|2025-08-14 14:08:00||397.5||397.4||397.5||397.4|0
1755180500000|2025-08-14 14:08:20|397.5||397.5||397.5||397.5||0
1755180530000|2025-08-14 14:08:50|397.6|397.5|397.6|397.4|397.6|397.5|397.6|397.4|0
1755180540000|2025-08-14 14:09:00|397.5||397.5||397.5||397.5||0
1755180720000|2025-08-14 14:12:00|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|521
1755180760000|2025-08-14 14:12:40|||||||||2384
1755180780000|2025-08-14 14:13:00|397.7|397.6|397.6|397.5|397.7|397.6|397.6|397.5|0
1755180790000|2025-08-14 14:13:10||397.4||397.4||397.5||397.4|0
1755180810000|2025-08-14 14:13:30||397.5||397.4||397.5||397.4|2516
1755180830000|2025-08-14 14:13:50|397.5||397.5||397.5||397.5||0
1755180840000|2025-08-14 14:14:00|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|377
1755180850000|2025-08-14 14:14:10|||||||||1217
1755180860000|2025-08-14 14:14:20|||||||||1288
1755180890000|2025-08-14 14:14:50||397.4||397.4||397.4||397.4|330
1755180900000|2025-08-14 14:15:00|||||||||3275
1755180910000|2025-08-14 14:15:10|397.5||397.5||397.5||397.5||0
1755180940000|2025-08-14 14:15:40|||||||||2449
1755180970000|2025-08-14 14:16:10|397.6||397.6||397.6||397.6||3275
1755181020000|2025-08-14 14:17:00||397.5||397.5||397.5||397.5|0
1755181040000|2025-08-14 14:17:20||397.4||397.5||397.5||397.4|0
1755181080000|2025-08-14 14:18:00|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|468
1755181100000|2025-08-14 14:18:20|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1755181110000|2025-08-14 14:18:30|397.7||397.7||397.7||397.7||728
1755181120000|2025-08-14 14:18:40||397.6||397.5||397.6||397.5|0
1755181140000|2025-08-14 14:19:00||397.6||397.6||397.6||397.6|0
1755181270000|2025-08-14 14:21:10||397.5||397.6||397.6||397.5|0
1755181280000|2025-08-14 14:21:20|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|4252
1755181330000|2025-08-14 14:22:10|397.7|397.6|397.6|397.5|397.7|397.6|397.6|397.5|4045
1755181400000|2025-08-14 14:23:20|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|2540
1755181410000|2025-08-14 14:23:30|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1755181430000|2025-08-14 14:23:50|397.7||397.7||397.7||397.7||0
1755181470000|2025-08-14 14:24:30|397.6|397.4|397.5|397.4|397.6|397.4|397.5|397.4|3275
1755181590000|2025-08-14 14:26:30||397.3||397.3||397.3||397.3|0
1755181620000|2025-08-14 14:27:00|397.4||397.4||397.4||397.4||0
1755181680000|2025-08-14 14:28:00|397.5||397.5||397.5||397.5||0
1755181770000|2025-08-14 14:29:30||397.4||397.4||397.4||397.4|0
1755181860000|2025-08-14 14:31:00|397.6||397.6||397.6||397.6||121
1755181900000|2025-08-14 14:31:40|||||||||2602
1755181940000|2025-08-14 14:32:20|397.5||397.5||397.5||397.5||0
1755181950000|2025-08-14 14:32:30|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|150
1755182030000|2025-08-14 14:33:50|||||||||600
1755182100000|2025-08-14 14:35:00|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|618
1755182140000|2025-08-14 14:35:40|||||||||7
1755182170000|2025-08-14 14:36:10||397.3||397.3||397.3||397.3|144
1755182190000|2025-08-14 14:36:30||397.4||397.4||397.4||397.4|0
1755182220000|2025-08-14 14:37:00|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1755182340000|2025-08-14 14:39:00|397.5|397.4|397.5|397.3|397.5|397.4|397.5|397.3|270
1755182360000|2025-08-14 14:39:20||397.4||397.4||397.4||397.4|0
1755182390000|2025-08-14 14:39:50|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|2517
1755182420000|2025-08-14 14:40:20|397.5||397.5||397.5||397.5||155
1755182430000|2025-08-14 14:40:30||397.4||397.4||397.4||397.4|0
1755182450000|2025-08-14 14:40:50|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|618
1755182480000|2025-08-14 14:41:20|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1755182690000|2025-08-14 14:44:50|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|3124
1755182700000|2025-08-14 14:45:00|397.4|397.3|397.4|397.2|397.4|397.3|397.4|397.2|3275
1755182740000|2025-08-14 14:45:40||397.3||397.2||397.3||397.2|3275
1755182800000|2025-08-14 14:46:40||397.3||397.3||397.3||397.3|0
1755182810000|2025-08-14 14:46:50||397.2||397.2||397.2||397.2|0
1755182880000|2025-08-14 14:48:00|397.3||397.3||397.3||397.3||0
1755183030000|2025-08-14 14:50:30|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|2540
1755183060000|2025-08-14 14:51:00|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|176
1755183120000|2025-08-14 14:52:00|397.4||397.4||397.4||397.4||626
1755183170000|2025-08-14 14:52:50|397.3||397.3||397.3||397.3||0
1755183180000|2025-08-14 14:53:00|397.4|397.3|397.4|397.2|397.4|397.3|397.4|397.2|6245
1755183190000|2025-08-14 14:53:10||397.3||397.3||397.3||397.3|0
1755183200000|2025-08-14 14:53:20||397.2||397.2||397.2||397.2|0
1755183220000|2025-08-14 14:53:40||397.3||397.3||397.3||397.3|200
1755183230000|2025-08-14 14:53:50||397.2||397.2||397.2||397.2|3275
1755183240000|2025-08-14 14:54:00|397.3||397.3||397.3||397.3||0
1755183250000|2025-08-14 14:54:10|||||||||4234
1755183260000|2025-08-14 14:54:20|||||||||744
1755183330000|2025-08-14 14:55:30|||||||||185
1755183380000|2025-08-14 14:56:20|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1755183390000|2025-08-14 14:56:30||397.2||397.3||397.3||397.2|0
1755183410000|2025-08-14 14:56:50|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|226
1755183420000|2025-08-14 14:57:00|397.6||397.6||397.6||397.6||3275
1755183460000|2025-08-14 14:57:40|397.5||397.5||397.5||397.5||0
1755183470000|2025-08-14 14:57:50|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1755183550000|2025-08-14 14:59:10|397.3|397.2|397.4|397.3|397.4|397.3|397.3|397.2|1703
1755183590000|2025-08-14 14:59:50|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|616
1755183600000|2025-08-14 15:00:00|||||||||3275
1755183780000|2025-08-14 15:03:00|397.4||397.4||397.4||397.4||2778
1755183820000|2025-08-14 15:03:40||397.3||397.3||397.3||397.3|0
1755183850000|2025-08-14 15:04:10|397.5||397.5||397.5||397.5||0
1755183860000|2025-08-14 15:04:20|397.4||397.4||397.4||397.4||0
1755183900000|2025-08-14 15:05:00|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1755183990000|2025-08-14 15:06:30|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|7960
1755184020000|2025-08-14 15:07:00|397.7|397.6|397.6|397.5|397.7|397.6|397.6|397.5|0
1755184100000|2025-08-14 15:08:20|397.7|397.6|397.8|397.7|397.8|397.7|397.7|397.6|6357
1755184130000|2025-08-14 15:08:50|397.9||397.8||397.9||397.8||0
1755184150000|2025-08-14 15:09:10|397.9||397.9||397.9||397.9||952
1755184220000|2025-08-14 15:10:20|397.8|397.6|397.8|397.6|397.8|397.7|397.8|397.6|3432
1755184270000|2025-08-14 15:11:10|397.7||397.7||397.7||397.7||0
1755184280000|2025-08-14 15:11:20|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|64
1755184310000|2025-08-14 15:11:50|||||||||2718
1755184320000|2025-08-14 15:12:00|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|3289
1755184360000|2025-08-14 15:12:40|398|397.9|398|397.9|398|397.9|398|397.9|0
1755184390000|2025-08-14 15:13:10|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|2064
1755184400000|2025-08-14 15:13:20|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|0
1755184410000|2025-08-14 15:13:30|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|500
1755184420000|2025-08-14 15:13:40|398.1|398|398.1|398|398.1|398|398.1|398|4577
1755184440000|2025-08-14 15:14:00|397.9|397.8|398|397.8|398|397.8|397.9|397.8|0
1755184450000|2025-08-14 15:14:10|397.9||397.9||397.9||397.9||0
1755184540000|2025-08-14 15:15:40|||||||||761
1755184600000|2025-08-14 15:16:40|398||398||398||398||0
1755184670000|2025-08-14 15:17:50|397.9||397.9||397.9||397.9||0
1755184710000|2025-08-14 15:18:30|398|397.9|398|397.9|398|397.9|398|397.9|0
1755184750000|2025-08-14 15:19:10|397.8|397.7|397.9|397.8|398|397.9|397.8|397.7|4985
1755184760000|2025-08-14 15:19:20|||||||||4346
1755184770000|2025-08-14 15:19:30|398||398||398||398||1552
1755184780000|2025-08-14 15:19:40|397.9|397.9|398|397.8|398|397.9|397.9|397.8|400
1755184790000|2025-08-14 15:19:50|397.9||397.9||397.9||397.9||0
1755184800000|2025-08-14 15:20:00|398||397.9||398||397.9||2358
1755184810000|2025-08-14 15:20:10|398||397.9||398||397.9||1268
1755184870000|2025-08-14 15:21:10|398|397.9|398|397.9|398|397.9|398|397.9|0
1755184890000|2025-08-14 15:21:30|397.9|397.8|398|397.8|398|397.8|397.9|397.8|2514
1755184900000|2025-08-14 15:21:40|397.9||397.9||397.9||397.9||0
1755184920000|2025-08-14 15:22:00|398|397.9|398|397.9|398|397.9|398|397.9|0
1755184940000|2025-08-14 15:22:20||397.8||397.8||397.8||397.8|2533
1755184960000|2025-08-14 15:22:40||397.9||397.8||397.9||397.8|2904
1755184970000|2025-08-14 15:22:50|397.9||397.9||397.9||397.9||0
1755184980000|2025-08-14 15:23:00|||||||||653
1755185110000|2025-08-14 15:25:10|397.8|397.7|397.9|397.7|397.9|397.7|397.8|397.7|2514
1755185120000|2025-08-14 15:25:20|397.8|397.8|397.9|397.8|397.9|397.8|397.8|397.8|0
1755185130000|2025-08-14 15:25:30|||||||||1550
1755185140000|2025-08-14 15:25:40|||||||||1568
1755185170000|2025-08-14 15:26:10||397.7||397.8||397.8||397.7|4046
1755185200000|2025-08-14 15:26:40||397.7||397.8||397.8||397.7|2870
1755185250000|2025-08-14 15:27:30|398|397.9|398|397.9|398|397.9|398|397.9|1028
1755185290000|2025-08-14 15:28:10|398.1|398|398.1|398|398.1|398|398.1|398|0
1755185310000|2025-08-14 15:28:30|||||||||2350
1755185320000|2025-08-14 15:28:40|||||||||2292
1755185370000|2025-08-14 15:29:30|||||||||310
1755185380000|2025-08-14 15:29:40|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|2164
1755185390000|2025-08-14 15:29:50||398||398||398||398|231
1755241200000|2025-08-15 07:00:00|397.9|397.2|397.9|397.4|397.9|397.4|397.9|397.2|240
1755241210000|2025-08-15 07:00:10|398|397.5|398.2|397.8|398.2|397.8|398|397.5|179
1755241220000|2025-08-15 07:00:20|398.1|397.7|397.9|397.6|398.1|397.7|397.7|397.3|0
1755241230000|2025-08-15 07:00:30||397.5||397.5||397.6||397.5|0
1755241240000|2025-08-15 07:00:40|398|397.7|398.1|397.7|398.1|397.7|398|397.7|584
1755241250000|2025-08-15 07:00:50|398||398||398||398||0
1755241270000|2025-08-15 07:01:10|398.3|397.9|398.3|398|398.3|398|398.3|397.9|241
1755241320000|2025-08-15 07:02:00|398.1|397.7|398.1|397.7|398.1|397.7|398.1|397.7|0
1755241340000|2025-08-15 07:02:20||397.8||397.8||397.8||397.8|0
1755241350000|2025-08-15 07:02:30|398.2|397.9|398.2|397.9|398.2|397.9|398.2|397.9|68
1755241390000|2025-08-15 07:03:10||397.8||397.8||397.8||397.8|0
1755241410000|2025-08-15 07:03:30|398.1|397.7|398.1|397.7|398.1|397.7|398.1|397.7|0
1755241450000|2025-08-15 07:04:10|398|397.6|398|397.6|398|397.6|398|397.6|0
1755241470000|2025-08-15 07:04:30|397.9||397.9||397.9||397.9||0
1755241490000|2025-08-15 07:04:50|398|397.7|398.1|397.7|398.1|397.7|398|397.7|1218
1755241520000|2025-08-15 07:05:20|398.3|397.8|398.3|398|398.3|398|398.3|397.8|325
1755241530000|2025-08-15 07:05:30|398.4|398.1|398.4|398.1|398.4|398.1|398.4|398.1|0
1755241570000|2025-08-15 07:06:10|398.5||398.4||398.5||398.4||0
1755241600000|2025-08-15 07:06:40|398.3||398.4||398.5||398.3||0
1755241620000|2025-08-15 07:07:00|398.3|398|398.2|398|398.3|398|398.2|398|387
1755241640000|2025-08-15 07:07:20|398.3||398.3||398.3||398.3||0
1755241650000|2025-08-15 07:07:30|398.2||398.2||398.2||398.2||0
1755241660000|2025-08-15 07:07:40|398.3||398.3||398.3||398.3||0
1755241670000|2025-08-15 07:07:50|||||||||3000
1755241680000|2025-08-15 07:08:00|398.2|397.9|398.2|397.9|398.2|397.9|398.2|397.9|0
1755241700000|2025-08-15 07:08:20|398.4|398|398.4|398.1|398.4|398.1|398.4|398|68
1755241710000|2025-08-15 07:08:30||398.2||398.2||398.2||398.2|0
1755241800000|2025-08-15 07:10:00|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|0
1755241820000|2025-08-15 07:10:20|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|0
1755241890000|2025-08-15 07:11:30|398.2|398|398.2|398|398.2|398|398.2|398|0
1755241900000|2025-08-15 07:11:40|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|0
1755241970000|2025-08-15 07:12:50|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|0
1755241990000|2025-08-15 07:13:10|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|1579
1755242000000|2025-08-15 07:13:20|398.4||398.4||398.4||398.4||0
1755242050000|2025-08-15 07:14:10|398.5|398.2|398.5|398.2|398.5|398.2|398.5|398.2|0
1755242100000|2025-08-15 07:15:00|398.4|398.1|398.3|398.1|398.4|398.1|398.3|398.1|0
1755242110000|2025-08-15 07:15:10|398.4||398.4||398.4||398.4||0
1755242160000|2025-08-15 07:16:00|398.3||398.3||398.3||398.3||0
1755242180000|2025-08-15 07:16:20|||||||||1356
1755242400000|2025-08-15 07:20:00|398.2|398|398.1|397.9|398.2|398|398.1|397.9|324
1755242450000|2025-08-15 07:20:50|398.2|398|398.2|398|398.2|398|398.2|398|1012
1755242530000|2025-08-15 07:22:10|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|2311
1755242730000|2025-08-15 07:25:30||398||397.9||398||397.9|0
1755242830000|2025-08-15 07:27:10|398|397.8|398|397.8|398|397.8|398|397.8|0
1755242860000|2025-08-15 07:27:40|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|0
1755242920000|2025-08-15 07:28:40|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|1746
1755242930000|2025-08-15 07:28:50|||||||||48
1755242950000|2025-08-15 07:29:10|||||||||451
1755243000000|2025-08-15 07:30:00|397.9|397.8|398|397.9|398|397.9|397.9|397.8|1171
1755243030000|2025-08-15 07:30:30||397.8||397.8||397.8||397.8|0
1755243050000|2025-08-15 07:30:50|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|930
1755243070000|2025-08-15 07:31:10||397.6||397.6||397.6||397.6|0
1755243080000|2025-08-15 07:31:20|398|397.7|398|397.8|398|397.8|398|397.7|993
1755243090000|2025-08-15 07:31:30|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|532
1755243100000|2025-08-15 07:31:40|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|0
1755243150000|2025-08-15 07:32:30|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|336
1755243160000|2025-08-15 07:32:40|||||||||941
1755243180000|2025-08-15 07:33:00|||||||||150
1755243190000|2025-08-15 07:33:10||397.8||397.8||397.8||397.8|0
1755243240000|2025-08-15 07:34:00|398|397.9|398|397.9|398|397.9|398|397.9|0
1755243270000|2025-08-15 07:34:30||397.8||397.8||397.8||397.8|0
1755243280000|2025-08-15 07:34:40||397.9||397.9||397.9||397.9|0
1755243370000|2025-08-15 07:36:10|||||||||116
1755243460000|2025-08-15 07:37:40|||||||||1029
1755243470000|2025-08-15 07:37:50|||||||||100
1755243490000|2025-08-15 07:38:10|||||||||150
1755243500000|2025-08-15 07:38:20|398.1||398.1||398.1||398.1||0
1755243540000|2025-08-15 07:39:00||398||398||398||398|0
1755243630000|2025-08-15 07:40:30|||||||||258
1755243660000|2025-08-15 07:41:00|||||||||846
1755243710000|2025-08-15 07:41:50|398|397.9|398|397.9|398|397.9|398|397.9|0
1755243730000|2025-08-15 07:42:10|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|125
1755243740000|2025-08-15 07:42:20|398|397.9|398|397.8|398|397.9|398|397.8|0
1755243750000|2025-08-15 07:42:30|398.3|397.9|398.3|398.1|398.3|398.2|398.3|397.8|307
1755243760000|2025-08-15 07:42:40|||||||||5000
1755243780000|2025-08-15 07:43:00|398.2|398|398.2|398.1|398.2|398.1|398.2|398|0
1755243790000|2025-08-15 07:43:10|398.1|398|398.1|398|398.1|398|398.1|398|0
1755243830000|2025-08-15 07:43:50|398.2||398.2||398.2||398.2||72
1755243850000|2025-08-15 07:44:10||398.1||398||398.1||398|0
1755243870000|2025-08-15 07:44:30||398.1||398.1||398.1||398.1|0
1755243890000|2025-08-15 07:44:50|398.3|398.2|398.4|398.2|398.4|398.2|398.3|398.2|985
1755243900000|2025-08-15 07:45:00|||||||||126
1755243920000|2025-08-15 07:45:20|398.7|398.5|398.7|398.5|398.7|398.5|398.7|398.5|75
1755243930000|2025-08-15 07:45:30|398.6|398.4|398.4|398.2|398.6|398.4|398.4|398.2|0
1755243940000|2025-08-15 07:45:40||398.3||398.3||398.3||398.3|0
1755243980000|2025-08-15 07:46:20|398.5||398.5||398.5||398.5||682
1755244020000|2025-08-15 07:47:00|398.4|398.2|398.4|398.3|398.4|398.3|398.4|398.2|816
1755244030000|2025-08-15 07:47:10||398.2||398.3||398.3||398.2|0
1755244040000|2025-08-15 07:47:20|398.5||398.5||398.5||398.5||0
1755244140000|2025-08-15 07:49:00||398.4||398.4||398.4||398.4|0
1755244150000|2025-08-15 07:49:10||398.3||398.3||398.3||398.3|0
1755244160000|2025-08-15 07:49:20|||||||||706
1755244190000|2025-08-15 07:49:50|398.4||398.4||398.4||398.4||253
1755244200000|2025-08-15 07:50:00|398.5||398.5||398.5||398.5||0
1755244260000|2025-08-15 07:51:00||398.4||398.3||398.4||398.3|0
1755244300000|2025-08-15 07:51:40|398.4||398.4||398.4||398.4||17
1755244320000|2025-08-15 07:52:00|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|38
1755244370000|2025-08-15 07:52:50||398.1||398.1||398.1||398.1|318
1755244380000|2025-08-15 07:53:00||398.2||398.2||398.2||398.2|0
1755244390000|2025-08-15 07:53:10|398.4||398.4||398.4||398.4||0
1755244560000|2025-08-15 07:56:00|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|0
1755244610000|2025-08-15 07:56:50|398.2||398.2||398.2||398.2||0
1755244620000|2025-08-15 07:57:00|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|0
1755244730000|2025-08-15 07:58:50|398.3||398.3||398.3||398.3||0
1755244740000|2025-08-15 07:59:00|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|322
1755244790000|2025-08-15 07:59:50|398.1|398|398.1|398|398.1|398|398.1|398|0
1755244810000|2025-08-15 08:00:10|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|0
1755244840000|2025-08-15 08:00:40|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|150
1755244870000|2025-08-15 08:01:10|||||||||897
1755244950000|2025-08-15 08:02:30|398.3||398.3||398.3||398.3||0
1755244980000|2025-08-15 08:03:00|||||||||1113
1755245010000|2025-08-15 08:03:30||398.1||398.1||398.1||398.1|100
1755245020000|2025-08-15 08:03:40|398.1|398.2|398.1|398|398.1|398.2|398.1|398|1900
1755245030000|2025-08-15 08:03:50|398.2||398.2||398.2||398.2||111
1755245040000|2025-08-15 08:04:00|398|397.9|398|397.9|398|397.9|398|397.9|1495
1755245050000|2025-08-15 08:04:10|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|0
1755245060000|2025-08-15 08:04:20|398|397.8|398|397.8|398|397.8|398|397.8|1386
1755245080000|2025-08-15 08:04:40|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|500
1755245170000|2025-08-15 08:06:10|||||||||813
1755245180000|2025-08-15 08:06:20|397.8||397.8||397.8||397.8||0
1755245200000|2025-08-15 08:06:40|397.9||397.9||397.9||397.9||0
1755245340000|2025-08-15 08:09:00||397.8||397.7||397.8||397.7|4000
1755245350000|2025-08-15 08:09:10|397.8|397.6|397.8|397.7|397.8|397.7|397.8|397.6|1009
1755245380000|2025-08-15 08:09:40||397.6||397.6||397.6||397.6|513
1755245390000|2025-08-15 08:09:50|397.7||397.7||397.7||397.7||987
1755245420000|2025-08-15 08:10:20|397.6|397.5|397.6|397.4|397.6|397.5|397.6|397.4|744
1755245470000|2025-08-15 08:11:10|397.5||397.5||397.5||397.5||542
1755245480000|2025-08-15 08:11:20|||||||||571
1755245490000|2025-08-15 08:11:30|||||||||1000
1755245530000|2025-08-15 08:12:10|||||||||979
1755245560000|2025-08-15 08:12:40|||||||||2934
1755245610000|2025-08-15 08:13:30|397.6||397.6||397.6||397.6||0
1755245660000|2025-08-15 08:14:20|397.5||397.5||397.5||397.5||407
1755245730000|2025-08-15 08:15:30|||||||||442
1755245800000|2025-08-15 08:16:40||397.3||397.3||397.3||397.3|0
1755245810000|2025-08-15 08:16:50||397.4||397.4||397.4||397.4|0
1755245860000|2025-08-15 08:17:40|397.7|397.6|397.6|397.5|397.7|397.6|397.6|397.5|916
1755245870000|2025-08-15 08:17:50||397.4||397.4||397.4||397.4|143
1755245900000|2025-08-15 08:18:20|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|637
1755245910000|2025-08-15 08:18:30|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|0
1755245920000|2025-08-15 08:18:40|397.5||397.6||397.6||397.5||613
1755245980000|2025-08-15 08:19:40|||||||||356
1755246000000|2025-08-15 08:20:00||397.5||397.5||397.5||397.5|0
1755246030000|2025-08-15 08:20:30|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|0
1755246060000|2025-08-15 08:21:00|397.7||397.7||397.7||397.7||477
1755246070000|2025-08-15 08:21:10|397.8||397.8||397.8||397.8||0
1755246120000|2025-08-15 08:22:00|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|2544
1755246140000|2025-08-15 08:22:20|397.6||397.6||397.6||397.6||0
1755246200000|2025-08-15 08:23:20||397.4||397.4||397.4||397.4|0
1755246210000|2025-08-15 08:23:30||397.5||397.5||397.5||397.5|1978
1755246240000|2025-08-15 08:24:00||397.4||397.5||397.5||397.4|693
1755246250000|2025-08-15 08:24:10||397.4||397.5||397.5||397.4|369
1755246260000|2025-08-15 08:24:20|||||||||744
1755246270000|2025-08-15 08:24:30|||||||||1021
1755246280000|2025-08-15 08:24:40||397.4||397.4||397.4||397.4|1386
1755246310000|2025-08-15 08:25:10|||||||||1123
1755246400000|2025-08-15 08:26:40|||||||||1059
1755246420000|2025-08-15 08:27:00|397.5||397.5||397.5||397.5||0
1755246430000|2025-08-15 08:27:10|397.6||397.6||397.6||397.6||0
1755246520000|2025-08-15 08:28:40|397.7|397.6|397.9|397.7|397.9|397.7|397.7|397.6|3081
1755246540000|2025-08-15 08:29:00|||||||||68
1755246560000|2025-08-15 08:29:20|||||||||1351
1755246570000|2025-08-15 08:29:30||397.8||397.8||397.8||397.8|0
1755246590000|2025-08-15 08:29:50||397.7||397.7||397.7||397.7|0
1755246600000|2025-08-15 08:30:00|||||||||956
1755246640000|2025-08-15 08:30:40|||||||||787
1755246660000|2025-08-15 08:31:00|397.8||397.8||397.8||397.8||0
1755246670000|2025-08-15 08:31:10||397.6||397.6||397.6||397.6|0
1755246680000|2025-08-15 08:31:20|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|1386
1755246700000|2025-08-15 08:31:40||397.6||397.5||397.6||397.5|968
1755246740000|2025-08-15 08:32:20|397.6||397.6||397.6||397.6||0
1755246770000|2025-08-15 08:32:50|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|150
1755246790000|2025-08-15 08:33:10|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|0
1755246810000|2025-08-15 08:33:30|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|732
1755246840000|2025-08-15 08:34:00||397.5||397.5||397.5||397.5|151
1755246850000|2025-08-15 08:34:10|||||||||150
1755246900000|2025-08-15 08:35:00||397.6||397.6||397.6||397.6|0
1755246910000|2025-08-15 08:35:10||397.5||397.5||397.5||397.5|2370
1755246940000|2025-08-15 08:35:40||397.6||397.6||397.6||397.6|0
1755246980000|2025-08-15 08:36:20|||||||||1386
1755247020000|2025-08-15 08:37:00||397.5||397.6||397.6||397.5|365
1755247030000|2025-08-15 08:37:10|||||||||1500
1755247050000|2025-08-15 08:37:30||397.5||397.5||397.6||397.5|2035
1755247060000|2025-08-15 08:37:40|397.6|397.4|397.6|397.5|397.6|397.5|397.6|397.4|2898
1755247110000|2025-08-15 08:38:30||397.4||397.4||397.4||397.4|15
1755247130000|2025-08-15 08:38:50||397.5||397.5||397.5||397.5|0
1755247150000|2025-08-15 08:39:10|397.7|397.4|397.6|397.4|397.7|397.4|397.6|397.4|418
1755247160000|2025-08-15 08:39:20||397.5||397.5||397.5||397.5|0
1755247170000|2025-08-15 08:39:30|||||||||914
1755247200000|2025-08-15 08:40:00||397.4||397.4||397.4||397.4|714
1755247210000|2025-08-15 08:40:10||397.5||397.4||397.5||397.4|0
1755247220000|2025-08-15 08:40:20|397.7|397.5|397.6|397.4|397.7|397.6|397.6|397.4|1479
1755247230000|2025-08-15 08:40:30|397.5||397.5||397.5||397.5||0
1755247250000|2025-08-15 08:40:50|397.6|397.5|397.5|397.4|397.6|397.5|397.5|397.4|1377
1755247260000|2025-08-15 08:41:00||397.3||397.3||397.3||397.3|0
1755247290000|2025-08-15 08:41:30|397.7|397.4|397.7|397.5|397.7|397.5|397.7|397.4|150
1755247320000|2025-08-15 08:42:00|||||||||772
1755247330000|2025-08-15 08:42:10||397.6||397.6||397.6||397.6|0
1755247340000|2025-08-15 08:42:20||397.5||397.5||397.5||397.5|0
1755247350000|2025-08-15 08:42:30|397.6||397.6||397.6||397.6||923
1755247400000|2025-08-15 08:43:20|||||||||150
1755247410000|2025-08-15 08:43:30|||||||||1047
1755247430000|2025-08-15 08:43:50|||||||||525
1755247470000|2025-08-15 08:44:30||397.4||397.5||397.5||397.4|400
1755247480000|2025-08-15 08:44:40||397.4||397.4||397.4||397.4|1386
1755247510000|2025-08-15 08:45:10|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|992
1755247530000|2025-08-15 08:45:30|397.6||397.6||397.6||397.6||615
1755247540000|2025-08-15 08:45:40|397.7||397.7||397.7||397.7||2046
1755247550000|2025-08-15 08:45:50|397.6|397.6|397.6|397.4|397.6|397.6|397.6|397.4|999
1755247560000|2025-08-15 08:46:00|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|461
1755247570000|2025-08-15 08:46:10|||||||||990
1755247580000|2025-08-15 08:46:20|397.9|397.6|397.9|397.7|397.9|397.7|397.9|397.6|1060
1755247610000|2025-08-15 08:46:50|397.8||397.8||397.8||397.8||954
1755247630000|2025-08-15 08:47:10|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|1820
1755247640000|2025-08-15 08:47:20||397.5||397.5||397.5||397.5|797
1755247700000|2025-08-15 08:48:20||397.6||397.6||397.6||397.6|0
1755247730000|2025-08-15 08:48:50||397.5||397.5||397.5||397.5|1336
1755247740000|2025-08-15 08:49:00|397.8|397.6|397.9|397.8|397.9|397.8|397.8|397.6|1179
1755247750000|2025-08-15 08:49:10||397.7||397.7||397.7||397.7|690
1755247770000|2025-08-15 08:49:30|397.8||397.8||397.8||397.8||822
1755247780000|2025-08-15 08:49:40|||||||||120
1755247790000|2025-08-15 08:49:50|397.7|397.6|397.8|397.6|397.8|397.6|397.7|397.6|3711
1755247800000|2025-08-15 08:50:00||397.7||397.7||397.7||397.7|0
1755247840000|2025-08-15 08:50:40|397.7|397.6|397.8|397.7|397.8|397.7|397.7|397.6|3663
1755247850000|2025-08-15 08:50:50||397.6||397.6||397.6||397.6|0
1755247880000|2025-08-15 08:51:20|||||||||109
1755247890000|2025-08-15 08:51:30|397.7||397.7||397.7||397.7||0
1755247910000|2025-08-15 08:51:50||397.5||397.5||397.5||397.5|0
1755247930000|2025-08-15 08:52:10|397.6|397.4|397.6|397.4|397.6|397.4|397.5|397.4|88
1755247960000|2025-08-15 08:52:40|397.5|397.3|397.4|397.3|397.5|397.3|397.4|397.3|228
1755247980000|2025-08-15 08:53:00|397.3|397.2|397.4|397.2|397.4|397.2|397.3|397.2|87
1755247990000|2025-08-15 08:53:10|397.3||397.4||397.4||397.3||0
1755248020000|2025-08-15 08:53:40|397.3||397.3||397.3||397.3||393
1755248030000|2025-08-15 08:53:50|||||||||236
1755248080000|2025-08-15 08:54:40|||||||||160
1755248140000|2025-08-15 08:55:40||397.1||397.1||397.1||397.1|0
1755248150000|2025-08-15 08:55:50|397.5|397.2|397.5|397.3|397.5|397.3|397.5|397.2|1597
1755248170000|2025-08-15 08:56:10|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|1292
1755248210000|2025-08-15 08:56:50|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|1597
1755248230000|2025-08-15 08:57:10|||||||||456
1755248250000|2025-08-15 08:57:30|||||||||1109
1755248260000|2025-08-15 08:57:40|397.1|397|397.2|397|397.2|397|397.1|396.9|1446
1755248280000|2025-08-15 08:58:00|||||||||1597
1755248300000|2025-08-15 08:58:20|||||||||1360
1755248320000|2025-08-15 08:58:40|397.1||397.1||397.1||397.1||86
1755248330000|2025-08-15 08:58:50|||||||||1933
1755248350000|2025-08-15 08:59:10|||||||||1767
1755248360000|2025-08-15 08:59:20|||||||||641
1755248370000|2025-08-15 08:59:30||396.9||396.9||396.9||396.9|404
1755248380000|2025-08-15 08:59:40|||||||||1408
1755248420000|2025-08-15 09:00:20|397||397||397||397||1106
1755248460000|2025-08-15 09:01:00|||||||||623
1755248520000|2025-08-15 09:02:00||396.8||396.8||396.8||396.8|1597
1755248560000|2025-08-15 09:02:40|396.9||396.9||396.9||396.9||547
1755248580000|2025-08-15 09:03:00||396.7||396.7||396.7||396.7|0
1755248600000|2025-08-15 09:03:20|||||||||171
1755248640000|2025-08-15 09:04:00|396.8||396.8||396.8||396.8||24
1755248660000|2025-08-15 09:04:20|||||||||1597
1755248700000|2025-08-15 09:05:00||396.6||396.6||396.6||396.6|0
1755248730000|2025-08-15 09:05:30|396.7||396.7||396.7||396.7||0
1755248740000|2025-08-15 09:05:40|396.8|396.7|396.9|396.7|396.9|396.7|396.8|396.7|964
1755248760000|2025-08-15 09:06:00|||||||||1997
1755248790000|2025-08-15 09:06:30|396.8||396.9||396.9||396.8||1997
1755248820000|2025-08-15 09:07:00|||||||||541
1755248850000|2025-08-15 09:07:30|396.8||396.8||396.8||396.8||1997
1755248860000|2025-08-15 09:07:40|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|2010
1755248910000|2025-08-15 09:08:30|||||||||785
1755248920000|2025-08-15 09:08:40|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|1997
1755248950000|2025-08-15 09:09:10|||||||||4240
1755249020000|2025-08-15 09:10:20||396.6||396.6||396.6||396.6|22
1755249030000|2025-08-15 09:10:30|||||||||1297
1755249050000|2025-08-15 09:10:50||396.7||396.6||396.7||396.6|4490
1755249060000|2025-08-15 09:11:00|396.7||396.7||396.7||396.7||0
1755249070000|2025-08-15 09:11:10||396.5||396.5||396.5||396.5|131
1755249110000|2025-08-15 09:11:50||396.6||396.6||396.6||396.6|6300
1755249120000|2025-08-15 09:12:00|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|2617
1755249130000|2025-08-15 09:12:10|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|2777
1755249150000|2025-08-15 09:12:30|396.8||396.7||396.8||396.7||3835
1755249180000|2025-08-15 09:13:00|||||||||249
1755249190000|2025-08-15 09:13:10|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|112
1755249230000|2025-08-15 09:13:50||396.6||396.6||396.6||396.6|391
1755249240000|2025-08-15 09:14:00|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|2085
1755249260000|2025-08-15 09:14:20||396.8||396.8||396.8||396.8|0
1755249270000|2025-08-15 09:14:30||396.7||396.7||396.7||396.7|103
1755249280000|2025-08-15 09:14:40|396.8|396.6|396.7|396.6|396.8|396.6|396.7|396.6|347
1755249300000|2025-08-15 09:15:00|396.6|396.5|396.7|396.6|396.7|396.6|396.6|396.5|1997
1755249310000|2025-08-15 09:15:10|396.8||396.8||396.8||396.8||1997
1755249330000|2025-08-15 09:15:30|396.9|396.7|396.9|396.8|396.9|396.8|396.9|396.7|959
1755249340000|2025-08-15 09:15:40|397||397||397||397||5193
1755249350000|2025-08-15 09:15:50|396.9||397||397||396.9||114
1755249380000|2025-08-15 09:16:20|397.1|397|397.2|397|397.2|397|397.1|397|4697
1755249390000|2025-08-15 09:16:30|397.1||397.1||397.1||397.1||0
1755249410000|2025-08-15 09:16:50|397|396.9|397|396.9|397|396.9|397|396.9|0
1755249420000|2025-08-15 09:17:00|397.1||397.1||397.1||397.1||576
1755249440000|2025-08-15 09:17:20|397||397||397||397||0
1755249490000|2025-08-15 09:18:10|396.9|396.8|397|396.8|397|396.8|396.9|396.8|95
1755249500000|2025-08-15 09:18:20|||||||||1488
1755249530000|2025-08-15 09:18:50|||||||||2068
1755249540000|2025-08-15 09:19:00||396.9||396.8||396.9||396.8|0
1755249550000|2025-08-15 09:19:10|396.9||396.9||396.9||396.9||0
1755249560000|2025-08-15 09:19:20||396.7||396.7||396.7||396.7|0
1755249570000|2025-08-15 09:19:30|396.8||396.8||396.8||396.8||0
1755249660000|2025-08-15 09:21:00|||||||||704
1755249720000|2025-08-15 09:22:00||396.6||396.6||396.6||396.6|2521
1755249770000|2025-08-15 09:22:50|||||||||398
1755249820000|2025-08-15 09:23:40|396.7||396.7||396.7||396.7||1468
1755249840000|2025-08-15 09:24:00|||||||||882
1755249890000|2025-08-15 09:24:50|||||||||1000
1755249900000|2025-08-15 09:25:00|396.6|396.5|396.7|396.5|396.7|396.5|396.6|396.5|1700
1755249930000|2025-08-15 09:25:30|396.6||396.7||396.7||396.6||4738
1755249940000|2025-08-15 09:25:40|396.6|396.4|396.5|396.4|396.6|396.4|396.5|396.4|93
1755249950000|2025-08-15 09:25:50|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|571
1755249980000|2025-08-15 09:26:20|||||||||535
1755249990000|2025-08-15 09:26:30|||||||||1001
1755250010000|2025-08-15 09:26:50||396.2||396.2||396.3||396.2|0
1755250020000|2025-08-15 09:27:00||396.3||396.3||396.3||396.3|0
1755250040000|2025-08-15 09:27:20|396.5||396.5||396.5||396.5||1246
1755250050000|2025-08-15 09:27:30||396.4||396.4||396.4||396.4|276
1755250070000|2025-08-15 09:27:50||396.3||396.3||396.3||396.3|433
1755250080000|2025-08-15 09:28:00|396.4||396.4||396.4||396.4||1149
1755250090000|2025-08-15 09:28:10||396.2||396.2||396.2||396.2|640
1755250160000|2025-08-15 09:29:20||396.3||396.3||396.3||396.3|798
1755250210000|2025-08-15 09:30:10|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|2278
1755250220000|2025-08-15 09:30:20||396.1||396.1||396.1||396.1|94
1755250240000|2025-08-15 09:30:40|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|2074
1755250280000|2025-08-15 09:31:20|396.3||396.4||396.4||396.3||2382
1755250390000|2025-08-15 09:33:10|396.3||396.4||396.4||396.3||3075
1755250410000|2025-08-15 09:33:30||396.3||396.3||396.3||396.3|0
1755250450000|2025-08-15 09:34:10|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|1192
1755250470000|2025-08-15 09:34:30||396.1||396.1||396.1||396.1|1904
1755250480000|2025-08-15 09:34:40|396.2||396.2||396.2||396.2||0
1755250500000|2025-08-15 09:35:00||396||396||396||396|81
1755250530000|2025-08-15 09:35:30|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|150
1755250560000|2025-08-15 09:36:00|396.2||396.2||396.2||396.2||1500
1755250610000|2025-08-15 09:36:50|396.3||396.3||396.3||396.3||987
1755250620000|2025-08-15 09:37:00|396.2|396|396.2|396|396.2|396|396.2|396|1997
1755250630000|2025-08-15 09:37:10||396.1||396.1||396.1||396.1|0
1755250680000|2025-08-15 09:38:00||396||396||396||396|2168
1755250720000|2025-08-15 09:38:40|||||||||2500
1755250790000|2025-08-15 09:39:50|||||||||631
1755250810000|2025-08-15 09:40:10||396.1||396.1||396.1||396.1|0
1755250850000|2025-08-15 09:40:50|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|134
1755250880000|2025-08-15 09:41:20||396.1||396.1||396.1||396.1|0
1755250890000|2025-08-15 09:41:30|396.2||396.2||396.2||396.2||0
1755250970000|2025-08-15 09:42:50|396.3||396.3||396.3||396.3||3128
1755251050000|2025-08-15 09:44:10||396.2||396.2||396.2||396.2|0
1755251100000|2025-08-15 09:45:00|396.4|396.3|396.4|396.2|396.4|396.3|396.4|396.2|3128
1755251190000|2025-08-15 09:46:30||396.3||396.3||396.3||396.3|2129
1755251230000|2025-08-15 09:47:10||396.2||396.2||396.2||396.2|0
1755251250000|2025-08-15 09:47:30||396.3||396.3||396.3||396.3|0
1755251380000|2025-08-15 09:49:40|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|1600
1755251400000|2025-08-15 09:50:00|||||||||1499
1755251410000|2025-08-15 09:50:10||396.3||396.3||396.3||396.3|38
1755251430000|2025-08-15 09:50:30|||||||||1952
1755251440000|2025-08-15 09:50:40|||||||||352
1755251470000|2025-08-15 09:51:10|396.6|396.4|396.6|396.5|396.6|396.5|396.6|396.3|107
1755251480000|2025-08-15 09:51:20||396.4||396.4||396.4||396.4|985
1755251490000|2025-08-15 09:51:30|||||||||352
1755251510000|2025-08-15 09:51:50||396.5||396.5||396.5||396.5|0
1755251520000|2025-08-15 09:52:00||396.4||396.5||396.5||396.4|42
1755251530000|2025-08-15 09:52:10||396.4||396.5||396.5||396.4|1887
1755251550000|2025-08-15 09:52:30|||||||||1423
1755251560000|2025-08-15 09:52:40||396.4||396.4||396.4||396.4|3036
1755251570000|2025-08-15 09:52:50|396.5||396.5||396.5||396.5||0
1755251580000|2025-08-15 09:53:00|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|1536
1755251600000|2025-08-15 09:53:20|396.7||396.6||396.7||396.6||109
1755251620000|2025-08-15 09:53:40|||||||||1537
1755251650000|2025-08-15 09:54:10||396.4||396.4||396.4||396.4|619
1755251670000|2025-08-15 09:54:30|||||||||352
1755251740000|2025-08-15 09:55:40|||||||||162
1755251760000|2025-08-15 09:56:00|||||||||352
1755251770000|2025-08-15 09:56:10|396.5||396.5||396.5||396.5||0
1755251800000|2025-08-15 09:56:40|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1755251820000|2025-08-15 09:57:00|||||||||352
1755251840000|2025-08-15 09:57:20|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|2122
1755251850000|2025-08-15 09:57:30|||||||||352
1755251880000|2025-08-15 09:58:00|||||||||2127
1755251890000|2025-08-15 09:58:10|||||||||352
1755251920000|2025-08-15 09:58:40||396.3||396.3||396.3||396.3|0
1755251930000|2025-08-15 09:58:50|396.4||396.4||396.4||396.4||2
1755251940000|2025-08-15 09:59:00|||||||||291
1755251950000|2025-08-15 09:59:10|||||||||352
1755251980000|2025-08-15 09:59:40|396.5|396.2|396.5|396.3|396.5|396.3|396.4|396.2|2383
1755251990000|2025-08-15 09:59:50|396.4||396.4||396.4||396.4||0
1755252000000|2025-08-15 10:00:00|396.5||396.5||396.5||396.5||502
1755252070000|2025-08-15 10:01:10|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|2344
1755252080000|2025-08-15 10:01:20|396.3||396.3||396.3||396.3||0
1755252170000|2025-08-15 10:02:50|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|150
1755252180000|2025-08-15 10:03:00|396.3|396.2|396.4|396.2|396.4|396.2|396.3|396.2|1305
1755252310000|2025-08-15 10:05:10||396.3||396.3||396.3||396.3|0
1755252330000|2025-08-15 10:05:30||396.2||396.2||396.2||396.2|0
1755252380000|2025-08-15 10:06:20||396.3||396.2||396.3||396.2|0
1755252550000|2025-08-15 10:09:10|396.3||396.3||396.3||396.3||0
1755252560000|2025-08-15 10:09:20|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|1440
1755252570000|2025-08-15 10:09:30|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|1077
1755252580000|2025-08-15 10:09:40||396.1||396.1||396.1||396.1|0
1755252630000|2025-08-15 10:10:30||396.2||396.2||396.2||396.2|0
1755252640000|2025-08-15 10:10:40|||||||||2344
1755252720000|2025-08-15 10:12:00||396.1||396.1||396.1||396.1|1969
1755252750000|2025-08-15 10:12:30|396.2||396.2||396.2||396.2||0
1755252790000|2025-08-15 10:13:10|396.3||396.3||396.3||396.3||946
1755252890000|2025-08-15 10:14:50|||||||||30
1755252900000|2025-08-15 10:15:00|396.2||396.2||396.2||396.2||0
1755252910000|2025-08-15 10:15:10|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|0
1755252960000|2025-08-15 10:16:00|396.4||396.4||396.4||396.4||0
1755252970000|2025-08-15 10:16:10||396.3||396.3||396.3||396.3|0
1755252990000|2025-08-15 10:16:30|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|100
1755253030000|2025-08-15 10:17:10|396.6||396.6||396.6||396.6||1618
1755253090000|2025-08-15 10:18:10|||||||||200
1755253180000|2025-08-15 10:19:40|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1755253210000|2025-08-15 10:20:10|396.5||396.5||396.5||396.5||1183
1755253220000|2025-08-15 10:20:20|||||||||200
1755253660000|2025-08-15 10:27:40|396.4||396.4||396.4||396.4||1613
1755253670000|2025-08-15 10:27:50|396.5||396.5||396.5||396.5||0
1755253680000|2025-08-15 10:28:00||396.4||396.4||396.4||396.4|200
1755253690000|2025-08-15 10:28:10|396.6|396.5|396.7|396.5|396.7|396.5|396.6|396.5|7091
1755253750000|2025-08-15 10:29:10|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|240
1755253770000|2025-08-15 10:29:30||396.5||396.5||396.5||396.5|0
1755253800000|2025-08-15 10:30:00||396.4||396.4||396.4||396.4|0
1755253890000|2025-08-15 10:31:30||396.5||396.5||396.5||396.5|0
1755253900000|2025-08-15 10:31:40||396.4||396.4||396.4||396.4|0
1755254090000|2025-08-15 10:34:50|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|114
1755254100000|2025-08-15 10:35:00||396.6||396.6||396.6||396.6|203
1755254130000|2025-08-15 10:35:30||396.5||396.5||396.5||396.5|1408
1755254220000|2025-08-15 10:37:00|396.6|396.4|396.5|396.4|396.6|396.4|396.5|396.4|85
1755254280000|2025-08-15 10:38:00|396.6||396.6||396.6||396.6||150
1755254340000|2025-08-15 10:39:00|396.5||396.5||396.5||396.5||2545
1755254420000|2025-08-15 10:40:20|396.6||396.6||396.6||396.6||1819
1755254840000|2025-08-15 10:47:20|396.5||396.5||396.5||396.5||0
1755254880000|2025-08-15 10:48:00|396.6||396.6||396.6||396.6||600
1755255120000|2025-08-15 10:52:00||396.5||396.4||396.5||396.4|0
1755255360000|2025-08-15 10:56:00|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|0
1755255600000|2025-08-15 11:00:00|||||||||86
1755255610000|2025-08-15 11:00:10|396.6||396.7||396.7||396.6||1082
1755255840000|2025-08-15 11:04:00|396.6||396.6||396.6||396.6||136
1755255870000|2025-08-15 11:04:30|396.7||396.7||396.7||396.7||855
1755255890000|2025-08-15 11:04:50|396.6||396.6||396.7||396.6||0
1755256000000|2025-08-15 11:06:40|396.7||396.7||396.7||396.7||6
1755256050000|2025-08-15 11:07:30|||||||||250
1755256260000|2025-08-15 11:11:00|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|3573
1755256370000|2025-08-15 11:12:50|396.7||396.7||396.7||396.7||150
1755256400000|2025-08-15 11:13:20|||||||||300
1755256510000|2025-08-15 11:15:10||396.5||396.5||396.5||396.5|682
1755256640000|2025-08-15 11:17:20|396.6||396.7||396.7||396.6||739
1755256740000|2025-08-15 11:19:00|396.6||396.6||396.6||396.6||0
1755256750000|2025-08-15 11:19:10||396.4||396.4||396.4||396.4|1757
1755256770000|2025-08-15 11:19:30|||||||||334
1755257160000|2025-08-15 11:26:00|396.5||396.5||396.5||396.5||0
1755257180000|2025-08-15 11:26:20|396.6||396.6||396.6||396.6||153
1755257210000|2025-08-15 11:26:50|||||||||892
1755257310000|2025-08-15 11:28:30|||||||||1509
1755257330000|2025-08-15 11:28:50||396.5||396.5||396.5||396.5|0
1755257340000|2025-08-15 11:29:00|||||||||26
1755257350000|2025-08-15 11:29:10|396.7||396.7||396.7||396.7||0
1755257380000|2025-08-15 11:29:40|||||||||60
1755257550000|2025-08-15 11:32:30||396.6||396.5||396.6||396.5|150
1755257700000|2025-08-15 11:35:00|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|0
1755257750000|2025-08-15 11:35:50|||||||||1457
1755257810000|2025-08-15 11:36:50|396.5||396.6||396.6||396.5||2000
1755258200000|2025-08-15 11:43:20|||||||||300
1755258310000|2025-08-15 11:45:10|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|445
1755258320000|2025-08-15 11:45:20|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|87
1755258560000|2025-08-15 11:49:20|396.3||396.4||396.4||396.3||1000
1755258670000|2025-08-15 11:51:10|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|0
1755258730000|2025-08-15 11:52:10|396.2||396.2||396.2||396.2||437
1755258740000|2025-08-15 11:52:20||396||396||396||396|152
1755258920000|2025-08-15 11:55:20||396.1||396.1||396.1||396.1|791
1755258930000|2025-08-15 11:55:30||396||396||396||396|2754
1755258940000|2025-08-15 11:55:40|396.1||396.1||396.1||396.1||963
1755258960000|2025-08-15 11:56:00|396|395.9|396.1|395.9|396.1|395.9|396|395.9|129
1755259080000|2025-08-15 11:58:00|396||396||396||396||0
1755259090000|2025-08-15 11:58:10|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|114
1755259140000|2025-08-15 11:59:00|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|35
1755259220000|2025-08-15 12:00:20|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|2170
1755259300000|2025-08-15 12:01:40|||||||||500
1755259320000|2025-08-15 12:02:00|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|150
1755259390000|2025-08-15 12:03:10|395.7|395.6|395.8|395.6|395.8|395.6|395.7|395.6|0
1755259420000|2025-08-15 12:03:40|395.7||395.7||395.7||395.7||0
1755259500000|2025-08-15 12:05:00|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1755259510000|2025-08-15 12:05:10|395.9||395.9||395.9||395.9||78
1755259550000|2025-08-15 12:05:50||395.8||395.7||395.8||395.7|0
1755259650000|2025-08-15 12:07:30|396|395.8|396|395.8|396|395.8|396|395.8|0
1755259890000|2025-08-15 12:11:30|||||||||400
1755259950000|2025-08-15 12:12:30|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1755260000000|2025-08-15 12:13:20|395.9||395.9||395.9||395.9||1983
1755260080000|2025-08-15 12:14:40|395.8||395.8||395.8||395.8||0
1755260090000|2025-08-15 12:14:50||395.6||395.7||395.7||395.6|322
1755260130000|2025-08-15 12:15:30|395.9||395.9||395.9||395.9||57
1755260150000|2025-08-15 12:15:50|396|395.8|396|395.8|396|395.8|396|395.8|533
1755260300000|2025-08-15 12:18:20|395.9||395.9||395.9||395.9||0
1755260330000|2025-08-15 12:18:50||395.7||395.7||395.7||395.7|150
1755260370000|2025-08-15 12:19:30|395.8||395.8||395.8||395.8||0
1755260390000|2025-08-15 12:19:50|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|49
1755260430000|2025-08-15 12:20:30|395.8||395.7||395.8||395.7||498
1755260440000|2025-08-15 12:20:40|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|1937
1755260470000|2025-08-15 12:21:10|||||||||6
1755260550000|2025-08-15 12:22:30|396|395.8|396.1|395.9|396.1|395.9|396|395.8|1362
1755260600000|2025-08-15 12:23:20|395.9|395.8|396|395.8|396|395.8|395.9|395.8|3354
1755260710000|2025-08-15 12:25:10|396.1|395.9|396.1|396|396.1|396|396.1|395.9|1200
1755260750000|2025-08-15 12:25:50|||||||||1452
1755260760000|2025-08-15 12:26:00|396.2|396.1|396.2|396.1|396.2|396.1|396.1|396.1|2862
1755260780000|2025-08-15 12:26:20|396.1|396|396.2|396|396.2|396|396.1|396|0
1755260820000|2025-08-15 12:27:00|396.1||396.1||396.1||396.1||0
1755260830000|2025-08-15 12:27:10|396.2||396.2||396.2||396.2||0
1755261040000|2025-08-15 12:30:40|396.1||396.1||396.1||396.1||0
1755261120000|2025-08-15 12:32:00|396|395.9|396|395.9|396|395.9|396|395.9|0
1755261210000|2025-08-15 12:33:30|||||||||1452
1755261260000|2025-08-15 12:34:20|396.1|396|396.1|396|396.1|396|396.1|396|0
1755261460000|2025-08-15 12:37:40|396.2||396.2||396.2||396.2||0
1755261540000|2025-08-15 12:39:00|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|0
1755261580000|2025-08-15 12:39:40||396.2||396.2||396.2||396.2|0
1755261700000|2025-08-15 12:41:40|396.4||396.4||396.4||396.4||1183
1755261710000|2025-08-15 12:41:50|396.3||396.3||396.3||396.3||0
1755261760000|2025-08-15 12:42:40|||||||||1452
1755261770000|2025-08-15 12:42:50|396.4||396.4||396.4||396.4||0
1755261780000|2025-08-15 12:43:00|396.3||396.3||396.3||396.3||0
1755261790000|2025-08-15 12:43:10|396.4||396.3||396.4||396.3||0
1755261810000|2025-08-15 12:43:30|396.4||396.4||396.4||396.4||0
1755261830000|2025-08-15 12:43:50|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|73
1755261980000|2025-08-15 12:46:20||396.5||396.5||396.5||396.5|225
1755261990000|2025-08-15 12:46:30||396.4||396.4||396.4||396.4|1595
1755262040000|2025-08-15 12:47:20|396.5||396.5||396.5||396.5||0
1755262090000|2025-08-15 12:48:10||396.3||396.3||396.3||396.3|1452
1755262120000|2025-08-15 12:48:40|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|112
1755262220000|2025-08-15 12:50:20|||||||||250
1755262270000|2025-08-15 12:51:10|||||||||400
1755262380000|2025-08-15 12:53:00|396.5||396.5||396.5||396.5||0
1755262450000|2025-08-15 12:54:10||396.3||396.3||396.3||396.3|1452
1755262500000|2025-08-15 12:55:00||396.4||396.4||396.4||396.4|0
1755262660000|2025-08-15 12:57:40|396.6||396.6||396.6||396.6||0
1755262680000|2025-08-15 12:58:00||396.5||396.5||396.5||396.5|0
1755262740000|2025-08-15 12:59:00|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|1611
1755262770000|2025-08-15 12:59:30|396.6||396.6||396.6||396.6||0
1755262830000|2025-08-15 13:00:30|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|2523
1755262870000|2025-08-15 13:01:10|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|571
1755262940000|2025-08-15 13:02:20||396.3||396.3||396.3||396.3|1600
1755263100000|2025-08-15 13:05:00|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|1452
1755263110000|2025-08-15 13:05:10|396.7||396.7||396.7||396.7||595
1755263170000|2025-08-15 13:06:10|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|0
1755263210000|2025-08-15 13:06:50|396.6||396.6||396.6||396.6||0
1755263280000|2025-08-15 13:08:00|396.5||396.5||396.5||396.5||0
1755263330000|2025-08-15 13:08:50|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|592
1755263350000|2025-08-15 13:09:10||396.6||396.6||396.6||396.6|1207
1755263390000|2025-08-15 13:09:50||396.5||396.6||396.6||396.5|763
1755263450000|2025-08-15 13:10:50|396.8||396.8||396.8||396.8||1452
1755263520000|2025-08-15 13:12:00||396.7||396.7||396.7||396.7|0
1755263530000|2025-08-15 13:12:10|396.9||396.9||396.9||396.9||0
1755263600000|2025-08-15 13:13:20|396.8||396.8||396.8||396.8||0
1755263610000|2025-08-15 13:13:30|396.9||396.9||396.9||396.9||0
1755263690000|2025-08-15 13:14:50||396.8||396.8||396.8||396.8|0
1755263720000|2025-08-15 13:15:20||396.7||396.7||396.7||396.7|150
1755263820000|2025-08-15 13:17:00|397|396.8|397|396.8|397|396.8|397|396.8|1160
1755264030000|2025-08-15 13:20:30|397.1|397|397.1|397|397.1|397|397.1|397|0
1755264040000|2025-08-15 13:20:40||396.9||396.9||396.9||396.9|472
1755264140000|2025-08-15 13:22:20|397|396.8|397|396.8|397|396.8|397|396.8|2300
1755264250000|2025-08-15 13:24:10|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|2300
1755264260000|2025-08-15 13:24:20||396.8||396.8||396.8||396.8|0
1755264300000|2025-08-15 13:25:00|396.8|396.7|396.9|396.8|396.9|396.8|396.8|396.7|0
1755264310000|2025-08-15 13:25:10|397|396.9|397|396.9|397|396.9|397|396.9|0
1755264320000|2025-08-15 13:25:20||396.8||396.8||396.8||396.8|1722
1755264420000|2025-08-15 13:27:00|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|0
1755264530000|2025-08-15 13:28:50|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|0
1755264580000|2025-08-15 13:29:40|396.7||396.7||396.7||396.7||0
1755264590000|2025-08-15 13:29:50|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|7062
1755264600000|2025-08-15 13:30:00|||||||||508
1755264610000|2025-08-15 13:30:10|||||||||122
1755264630000|2025-08-15 13:30:30|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1755264650000|2025-08-15 13:30:50|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|148
1755264660000|2025-08-15 13:31:00|||||||||865
1755264670000|2025-08-15 13:31:10|396.5|396.4|396.4|396.2|396.5|396.4|396.4|396.2|3502
1755264690000|2025-08-15 13:31:30||396.3||396.3||396.3||396.3|0
1755264700000|2025-08-15 13:31:40|||||||||3621
1755264710000|2025-08-15 13:31:50|396.3|396.2|396.3|396.2|396.4|396.2|396.3|396.2|10750
1755264720000|2025-08-15 13:32:00|396.2|396.1|396.3|396.1|396.3|396.1|396.2|396.1|381
1755264760000|2025-08-15 13:32:40|396.2||396.3||396.3||396.2||2603
1755264770000|2025-08-15 13:32:50|396.2||396.2||396.3||396.2||6371
1755264780000|2025-08-15 13:33:00|396.4|396.3|396.4|396.2|396.4|396.3|396.4|396.2|1352
1755264790000|2025-08-15 13:33:10|396.3||396.3||396.3||396.3||0
1755264800000|2025-08-15 13:33:20|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|1817
1755264830000|2025-08-15 13:33:50|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|1818
1755264840000|2025-08-15 13:34:00|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|381
1755264860000|2025-08-15 13:34:20|||||||||3026
1755264880000|2025-08-15 13:34:40|||||||||10
1755264890000|2025-08-15 13:34:50|396.5||396.4||396.5||396.4||1818
1755264900000|2025-08-15 13:35:00|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|4342
1755264920000|2025-08-15 13:35:20|||||||||1020
1755264930000|2025-08-15 13:35:30|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|603
1755264950000|2025-08-15 13:35:50|||||||||3260
1755264960000|2025-08-15 13:36:00|||||||||1
1755264970000|2025-08-15 13:36:10|||||||||1325
1755265010000|2025-08-15 13:36:50|396.5|396.4|396.5|396.4|396.5|396.5|396.5|396.4|1
1755265020000|2025-08-15 13:37:00|396.6||396.6||396.6||396.6||1817
1755265030000|2025-08-15 13:37:10|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|0
1755265070000|2025-08-15 13:37:50|396.6|396.6|396.7|396.6|396.7|396.6|396.6|396.6|7596
1755265080000|2025-08-15 13:38:00|||||||||1
1755265120000|2025-08-15 13:38:40|396.8|396.7|396.8|396.6|396.8|396.7|396.8|396.6|2525
1755265130000|2025-08-15 13:38:50|396.7||396.7||396.7||396.7||1494
1755265190000|2025-08-15 13:39:50|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|1
1755265200000|2025-08-15 13:40:00|396.7|396.6|396.8|396.6|396.8|396.6|396.7|396.6|1760
1755265250000|2025-08-15 13:40:50|396.7|396.5|396.7|396.6|396.7|396.6|396.6|396.5|261
1755265260000|2025-08-15 13:41:00|||||||||1
1755265270000|2025-08-15 13:41:10|396.8||396.8||396.8||396.8||637
1755265280000|2025-08-15 13:41:20|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|150
1755265290000|2025-08-15 13:41:30|397|396.8|397|396.8|397|396.8|397|396.8|763
1755265300000|2025-08-15 13:41:40|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|60
1755265310000|2025-08-15 13:41:50|396.8||396.8||396.8||396.8||1440
1755265320000|2025-08-15 13:42:00||396.6||396.6||396.6||396.6|0
1755265370000|2025-08-15 13:42:50|396.7|396.7|396.8|396.7|396.8|396.7|396.7|396.7|5324
1755265380000|2025-08-15 13:43:00||396.6||396.6||396.6||396.6|0
1755265390000|2025-08-15 13:43:10|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|1843
1755265400000|2025-08-15 13:43:20|396.8||396.9||396.9||396.8||0
1755265420000|2025-08-15 13:43:40|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|2272
1755265430000|2025-08-15 13:43:50|396.7||396.7||396.7||396.7||2848
1755265440000|2025-08-15 13:44:00|||||||||1
1755265490000|2025-08-15 13:44:50|||||||||1
1755265500000|2025-08-15 13:45:00||396.5||396.5||396.5||396.5|0
1755265520000|2025-08-15 13:45:20|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|2185
1755265540000|2025-08-15 13:45:40||396.7||396.7||396.7||396.7|0
1755265550000|2025-08-15 13:45:50|||||||||1167
1755265570000|2025-08-15 13:46:10|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|508
1755265580000|2025-08-15 13:46:20|||||||||1889
1755265590000|2025-08-15 13:46:30||396.7||396.7||396.7||396.7|2272
1755265610000|2025-08-15 13:46:50|396.8|396.8|396.7|396.6|396.9|396.8|396.7|396.6|6627
1755265630000|2025-08-15 13:47:10|||||||||3544
1755265670000|2025-08-15 13:47:50|396.8|396.7|396.7|396.6|396.8|396.7|396.7|396.6|2200
1755265680000|2025-08-15 13:48:00|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|1419
1755265700000|2025-08-15 13:48:20|396.9||396.9||396.9||396.9||2272
1755265720000|2025-08-15 13:48:40|396.8||396.9||396.9||396.8||3711
1755265730000|2025-08-15 13:48:50|396.8||396.9||396.9||396.8||2705
1755265740000|2025-08-15 13:49:00||396.8||396.8||396.8||396.8|2780
1755265780000|2025-08-15 13:49:40|||||||||2677
1755265790000|2025-08-15 13:49:50|397||397||397||397||1872
1755265800000|2025-08-15 13:50:00|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|2025
1755265840000|2025-08-15 13:50:40||397||397||397||397|0
1755265850000|2025-08-15 13:50:50|||||||||2785
1755265860000|2025-08-15 13:51:00|||||||||501
1755265880000|2025-08-15 13:51:20|397.2|397.1|397.2|397|397.2|397.1|397.2|397|955
1755265910000|2025-08-15 13:51:50|397.1||397.1||397.2||397.1||3356
1755265920000|2025-08-15 13:52:00|||||||||126
1755265940000|2025-08-15 13:52:20|397.2||397.2||397.2||397.2||378
1755265970000|2025-08-15 13:52:50|397.1||397.1||397.1||397.1||1706
1755265980000|2025-08-15 13:53:00|397.2||397.2||397.2||397.2||776
1755266020000|2025-08-15 13:53:40|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|3300
1755266030000|2025-08-15 13:53:50||397.2||397.2||397.2||397.2|3768
1755266040000|2025-08-15 13:54:00|||||||||1
1755266060000|2025-08-15 13:54:20|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|1487
1755266070000|2025-08-15 13:54:30|||||||||3562
1755266080000|2025-08-15 13:54:40|||||||||2316
1755266090000|2025-08-15 13:54:50|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|6437
1755266100000|2025-08-15 13:55:00|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|21
1755266120000|2025-08-15 13:55:20|||||||||942
1755266130000|2025-08-15 13:55:30||397.2||397.2||397.2||397.2|2844
1755266140000|2025-08-15 13:55:40||397.3||397.3||397.3||397.3|0
1755266150000|2025-08-15 13:55:50|397.5|397.4|397.5|397.3|397.5|397.4|397.5|397.3|3254
1755266160000|2025-08-15 13:56:00|397.4||397.5||397.5||397.4||1672
1755266190000|2025-08-15 13:56:30|397.6|397.4|397.6|397.5|397.6|397.5|397.6|397.4|971
1755266210000|2025-08-15 13:56:50|397.5|397.4|397.5|397.4|397.5|397.5|397.5|397.4|5286
1755266220000|2025-08-15 13:57:00|397.6|397.5|397.6|397.4|397.6|397.5|397.6|397.4|5921
1755266250000|2025-08-15 13:57:30|397.5||397.5||397.5||397.5||0
1755266270000|2025-08-15 13:57:50|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|3520
1755266280000|2025-08-15 13:58:00|||||||||1334
1755266330000|2025-08-15 13:58:50|||||||||6696
1755266340000|2025-08-15 13:59:00|||||||||378
1755266350000|2025-08-15 13:59:10|||||||||972
1755266380000|2025-08-15 13:59:40||397.2||397.2||397.2||397.2|116
1755266390000|2025-08-15 13:59:50|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|2099
1755266400000|2025-08-15 14:00:00|397.2|397|397.3|397|397.3|397|397.2|397|378
1755266410000|2025-08-15 14:00:10|397.2||397.3||397.3||397.2||999
1755266420000|2025-08-15 14:00:20||397.1||397.1||397.1||397.1|0
1755266430000|2025-08-15 14:00:30|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|1315
1755266520000|2025-08-15 14:02:00|397.3||397.3||397.3||397.3||0
1755266530000|2025-08-15 14:02:10|||||||||3222
1755266590000|2025-08-15 14:03:10|397.2|397.1|397.3|397.2|397.3|397.2|397.2|397.1|2357
1755266670000|2025-08-15 14:04:30|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1755266700000|2025-08-15 14:05:00|397.3||397.3||397.3||397.3||2844
1755266760000|2025-08-15 14:06:00||397.2||397.2||397.2||397.2|0
1755266780000|2025-08-15 14:06:20|||||||||895
1755266820000|2025-08-15 14:07:00|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1755266860000|2025-08-15 14:07:40|||||||||1922
1755266890000|2025-08-15 14:08:10|||||||||1356
1755266920000|2025-08-15 14:08:40|||||||||432
1755266950000|2025-08-15 14:09:10|||||||||748
1755266960000|2025-08-15 14:09:20|||||||||788
1755267010000|2025-08-15 14:10:10|397.3||397.3||397.3||397.3||0
1755267150000|2025-08-15 14:12:30||397.2||397.2||397.2||397.2|0
1755267230000|2025-08-15 14:13:50|397.2|397.1|397.3|397.2|397.3|397.2|397.2|397.1|1900
1755267240000|2025-08-15 14:14:00|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|1558
1755267260000|2025-08-15 14:14:20|397.3|397.2|397.3|397.1|397.3|397.2|397.2|397.1|2844
1755267360000|2025-08-15 14:16:00|397.2|397|397.1|397|397.2|397|397.1|397|0
1755267370000|2025-08-15 14:16:10|397.2||397.2||397.2||397.2||0
1755267400000|2025-08-15 14:16:40|397|396.9|397.1|396.9|397.1|396.9|397|396.9|2283
1755267460000|2025-08-15 14:17:40|397||397||397||397||0
1755267470000|2025-08-15 14:17:50|397.1||397.1||397.1||397.1||0
1755267670000|2025-08-15 14:21:10|397.2|397|397.2|397|397.2|397|397.2|397|2133
1755267680000|2025-08-15 14:21:20|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|2133
1755267840000|2025-08-15 14:24:00|397.2||397.2||397.2||397.2||0
1755267860000|2025-08-15 14:24:20|397.3||397.3||397.3||397.3||0
1755267870000|2025-08-15 14:24:30|397.4|397.2|397.4|397.2|397.4|397.3|397.4|397.2|0
1755267970000|2025-08-15 14:26:10|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1755267980000|2025-08-15 14:26:20|||||||||2190
1755267990000|2025-08-15 14:26:30|||||||||1153
1755268000000|2025-08-15 14:26:40|397.3||397.3||397.3||397.3||1018
1755268030000|2025-08-15 14:27:10||397.2||397.2||397.2||397.2|0
1755268080000|2025-08-15 14:28:00||397.1||397.2||397.2||397.1|0
1755268150000|2025-08-15 14:29:10||397.1||397.1||397.1||397.1|0
1755268400000|2025-08-15 14:33:20||397.2||397.2||397.2||397.2|0
1755268440000|2025-08-15 14:34:00|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|3520
1755268470000|2025-08-15 14:34:30||397.2||397.2||397.2||397.2|150
1755268540000|2025-08-15 14:35:40|397.3||397.4||397.4||397.3||523
1755268600000|2025-08-15 14:36:40|397.7|397.5|397.6|397.4|397.7|397.5|397.6|397.4|150
1755268780000|2025-08-15 14:39:40|397.5||397.5||397.5||397.5||2666
1755268790000|2025-08-15 14:39:50|397.6||397.6||397.6||397.6||3403
1755268950000|2025-08-15 14:42:30|397.5||397.5||397.5||397.5||0
1755268960000|2025-08-15 14:42:40|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|1110
1755268970000|2025-08-15 14:42:50||397.4||397.4||397.4||397.4|2419
1755269040000|2025-08-15 14:44:00|397.5||397.5||397.5||397.5||0
1755269050000|2025-08-15 14:44:10|397.6||397.6||397.6||397.6||3333
1755269100000|2025-08-15 14:45:00|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|159
1755269120000|2025-08-15 14:45:20|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|0
1755269130000|2025-08-15 14:45:30|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|568
1755269180000|2025-08-15 14:46:20|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|150
1755269220000|2025-08-15 14:47:00|397.9||397.9||397.9||397.9||0
1755269240000|2025-08-15 14:47:20|398|397.9|398.1|398|398.1|398|398|397.9|9444
1755269250000|2025-08-15 14:47:30||397.9||397.9||397.9||397.9|3333
1755269270000|2025-08-15 14:47:50|398.3|398.1|398.3|398.1|398.3|398.1|398.2|398.1|211
1755269280000|2025-08-15 14:48:00||398.2||398.2||398.2||398.2|0
1755269290000|2025-08-15 14:48:10|398.4|398.1|398.3|398.1|398.4|398.1|398.2|398.1|5486
1755269300000|2025-08-15 14:48:20|398.2||398.2||398.2||398.2||3333
1755269310000|2025-08-15 14:48:30|398.3||398.3||398.3||398.3||0
1755269320000|2025-08-15 14:48:40|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|3333
1755269330000|2025-08-15 14:48:50||398.3||398.2||398.3||398.2|3483
1755269340000|2025-08-15 14:49:00|398.5|398.3|398.5|398.3|398.5|398.3|398.4|398.3|1412
1755269350000|2025-08-15 14:49:10|398.4||398.4||398.5||398.4||1326
1755269360000|2025-08-15 14:49:20|398.2|398.2|398.4|398.3|398.4|398.3|398.2|398.1|3417
1755269370000|2025-08-15 14:49:30||398.2||398.2||398.3||398.2|3000
1755269380000|2025-08-15 14:49:40|398.3|398.3|398.6|398.4|398.6|398.4|398.3|398.3|1650
1755269390000|2025-08-15 14:49:50|398.7|398.5|398.7|398.5|398.7|398.5|398.7|398.4|2128
1755269400000|2025-08-15 14:50:00|398.8|398.6|398.7|398.6|398.8|398.6|398.7|398.5|4055
1755269410000|2025-08-15 14:50:10|398.6|398.5|398.8|398.5|398.8|398.5|398.6|398.5|3613
1755269420000|2025-08-15 14:50:20|398.7|398.6|398.7|398.5|398.7|398.6|398.6|398.5|3483
1755269430000|2025-08-15 14:50:30|398.6||398.7||398.7||398.6||8714
1755269440000|2025-08-15 14:50:40|398.6||398.7||398.7||398.6||2311
1755269450000|2025-08-15 14:50:50|||||||||4443
1755269460000|2025-08-15 14:51:00|398.6|398.4|398.6|398.4|398.7|398.4|398.6|398.4|1715
1755269470000|2025-08-15 14:51:10|||||||||3333
1755269480000|2025-08-15 14:51:20|||||||||1757
1755269490000|2025-08-15 14:51:30|398.7|398.5|398.6|398.5|398.7|398.5|398.6|398.5|3333
1755269500000|2025-08-15 14:51:40|398.7|398.4|398.6|398.4|398.7|398.4|398.6|398.4|3735
1755269520000|2025-08-15 14:52:00||398.5||398.5||398.5||398.5|0
1755269540000|2025-08-15 14:52:20||398.4||398.4||398.4||398.4|3333
1755269590000|2025-08-15 14:53:10|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|0
1755269600000|2025-08-15 14:53:20|398.4|398.2|398.4|398.3|398.4|398.3|398.4|398.2|3333
1755269640000|2025-08-15 14:54:00||398.2||398.2||398.2||398.2|0
1755269650000|2025-08-15 14:54:10|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|3333
1755269690000|2025-08-15 14:54:50||398.4||398.4||398.4||398.4|0
1755269710000|2025-08-15 14:55:10|398.6||398.6||398.6||398.6||2630
1755269760000|2025-08-15 14:56:00|398.5||398.5||398.5||398.5||0
1755269790000|2025-08-15 14:56:30||398.3||398.3||398.3||398.3|32
1755269810000|2025-08-15 14:56:50||398.4||398.3||398.4||398.3|3846
1755269820000|2025-08-15 14:57:00|398.6|398.5|398.6|398.4|398.6|398.5|398.5|398.4|8033
1755269830000|2025-08-15 14:57:10|398.5||398.6||398.6||398.5||0
1755269840000|2025-08-15 14:57:20|||||||||1346
1755269870000|2025-08-15 14:57:50|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|0
1755269880000|2025-08-15 14:58:00|398.6|398.4|398.6|398.5|398.6|398.5|398.6|398.4|3333
1755269890000|2025-08-15 14:58:10|398.7||398.7||398.7||398.7||927
1755269900000|2025-08-15 14:58:20|398.6||398.7||398.7||398.6||0
1755269910000|2025-08-15 14:58:30||398.6||398.5||398.6||398.5|0
1755269930000|2025-08-15 14:58:50||398.6||398.6||398.6||398.6|0
1755269940000|2025-08-15 14:59:00|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|1876
1755269980000|2025-08-15 14:59:40|||||||||3333
1755270060000|2025-08-15 15:01:00|398.7|398.6|398.5|398.3|398.7|398.6|398.5|398.3|6483
1755270090000|2025-08-15 15:01:30|398.6|398.4|398.6|398.5|398.6|398.5|398.6|398.4|114
1755270110000|2025-08-15 15:01:50|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|1836
1755270120000|2025-08-15 15:02:00|398.6||398.6||398.6||398.6||3333
1755270150000|2025-08-15 15:02:30|398.5||398.5||398.5||398.5||0
1755270160000|2025-08-15 15:02:40|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|1886
1755270180000|2025-08-15 15:03:00||398.4||398.4||398.4||398.4|0
1755270260000|2025-08-15 15:04:20|||||||||1521
1755270320000|2025-08-15 15:05:20|398.5||398.5||398.5||398.5||0
1755270380000|2025-08-15 15:06:20|||||||||150
1755270390000|2025-08-15 15:06:30|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|0
1755270440000|2025-08-15 15:07:20|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|465
1755270450000|2025-08-15 15:07:30|398.4|398.3|398.5|398.3|398.5|398.3|398.3|398.2|2555
1755270470000|2025-08-15 15:07:50|398.4||398.4||398.4||398.4||1719
1755270480000|2025-08-15 15:08:00|398.5||398.5||398.5||398.5||315
1755270510000|2025-08-15 15:08:30|398.6|398.5|398.5|398.4|398.6|398.5|398.5|398.4|258
1755270520000|2025-08-15 15:08:40||398.3||398.3||398.3||398.3|182
1755270560000|2025-08-15 15:09:20|398.4|398.2|398.4|398.3|398.4|398.3|398.4|398.2|2500
1755270600000|2025-08-15 15:10:00|398.5||398.5||398.5||398.5||2500
1755270620000|2025-08-15 15:10:20|398.4||398.4||398.4||398.4||0
1755270720000|2025-08-15 15:12:00|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|0
1755270740000|2025-08-15 15:12:20|398.4|398.3|398.4|398.2|398.4|398.3|398.4|398.2|0
1755270750000|2025-08-15 15:12:30||398.3||398.3||398.3||398.3|0
1755270770000|2025-08-15 15:12:50|398.3|398.2|398.4|398.3|398.4|398.3|398.3|398.2|5000
1755270800000|2025-08-15 15:13:20||398.2||398.2||398.2||398.2|0
1755270810000|2025-08-15 15:13:30||398.3||398.3||398.3||398.3|0
1755270840000|2025-08-15 15:14:00||398.2||398.3||398.3||398.2|1452
1755270850000|2025-08-15 15:14:10|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|88
1755270880000|2025-08-15 15:14:40|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|262
1755270940000|2025-08-15 15:15:40||398.2||398.2||398.3||398.2|4723
1755270950000|2025-08-15 15:15:50||398.3||398.2||398.3||398.2|0
1755270970000|2025-08-15 15:16:10||398.3||398.3||398.3||398.3|0
1755270990000|2025-08-15 15:16:30||398.2||398.2||398.2||398.2|0
1755271050000|2025-08-15 15:17:30||398.3||398.3||398.3||398.3|0
1755271060000|2025-08-15 15:17:40|||||||||1500
1755271080000|2025-08-15 15:18:00||398.2||398.2||398.2||398.2|1590
1755271100000|2025-08-15 15:18:20|398.6|398.4|398.7|398.6|398.7|398.6|398.5|398.4|3975
1755271110000|2025-08-15 15:18:30||398.5||398.5||398.6||398.5|2509
1755271120000|2025-08-15 15:18:40||398.6||398.6||398.6||398.6|0
1755271140000|2025-08-15 15:19:00|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|0
1755271150000|2025-08-15 15:19:10|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|6150
1755271160000|2025-08-15 15:19:20|398.6||398.6||398.6||398.6||0
1755271210000|2025-08-15 15:20:10|398.5||398.5||398.5||398.5||0
1755271370000|2025-08-15 15:22:50|||||||||4000
1755271440000|2025-08-15 15:24:00|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|1966
1755271450000|2025-08-15 15:24:10||398.4||398.4||398.5||398.4|0
1755271460000|2025-08-15 15:24:20|398.5||398.5||398.5||398.5||0
1755271470000|2025-08-15 15:24:30|398.6||398.6||398.6||398.5||2500
1755271500000|2025-08-15 15:25:00|398.5||398.5||398.5||398.5||0
1755271520000|2025-08-15 15:25:20||398.3||398.3||398.3||398.3|3263
1755271570000|2025-08-15 15:26:10||398.4||398.3||398.4||398.3|3968
1755271620000|2025-08-15 15:27:00|398.6|398.4|398.8|398.7|398.8|398.7|398.6|398.4|2702
1755271650000|2025-08-15 15:27:30|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|2996
1755271660000|2025-08-15 15:27:40|||||||||1932
1755271680000|2025-08-15 15:28:00|399||398.9||399||398.9||984
1755271690000|2025-08-15 15:28:10|398.8|398.7|398.9|398.7|398.9|398.7|398.8|398.7|2471
1755271700000|2025-08-15 15:28:20|398.8||398.8||398.8||398.8||153
1755271710000|2025-08-15 15:28:30||398.6||398.6||398.7||398.6|2500
1755271720000|2025-08-15 15:28:40|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|0
1755271730000|2025-08-15 15:28:50||398.8||398.8||398.8||398.8|0
1755271740000|2025-08-15 15:29:00||398.7||398.8||398.8||398.7|637
1755271750000|2025-08-15 15:29:10||398.7||398.8||398.8||398.7|3523
1755271760000|2025-08-15 15:29:20|399.1|399|399.1|398.9|399.1|399|399.1|398.9|2500
1755271770000|2025-08-15 15:29:30|399|399|399.1|399|399.1|399|399|399|3577
1755271780000|2025-08-15 15:29:40|||||||||1376
1755271790000|2025-08-15 15:29:50||398.9||398.9||398.9||398.9|704
1755500410000|2025-08-18 07:00:10|400.2|399.8|400.2|399.9|400.2|399.9|400.2|399.7|4135
1755500440000|2025-08-18 07:00:40|400|399.5|399.9|399.5|400|399.5|399.9|399.5|145
1755500460000|2025-08-18 07:01:00||399.4||399.5||399.5||399.4|0
1755500490000|2025-08-18 07:01:30||399.4||399.4||399.4||399.4|0
1755500510000|2025-08-18 07:01:50|399.8|399.3|399.9|399.4|399.9|399.4|399.8|399.3|0
1755500520000|2025-08-18 07:02:00|400.2|399.9|400.2|399.9|400.2|399.9|400.2|399.9|404
1755500530000|2025-08-18 07:02:10||399.8||399.8||399.8||399.8|0
1755500540000|2025-08-18 07:02:20||399.9||399.9||399.9||399.9|0
1755500550000|2025-08-18 07:02:30|400.3|400.2|400.5|400.2|400.5|400.2|400.3|400.2|0
1755500580000|2025-08-18 07:03:00|400.3|400.1|400.3|400|400.3|400.1|400.3|400|800
1755500600000|2025-08-18 07:03:20|400.2|399.8|400.2|399.8|400.2|399.8|400.2|399.8|95
1755500620000|2025-08-18 07:03:40|400|399.7|400|399.7|400|399.7|400|399.7|0
1755500700000|2025-08-18 07:05:00|399.9|399.6|399.9|399.6|399.9|399.6|399.9|399.6|125
1755500710000|2025-08-18 07:05:10|400||400||400||400||147
1755500740000|2025-08-18 07:05:40|399.9|399.4|399.8|399.4|399.9|399.4|399.8|399.4|0
1755500750000|2025-08-18 07:05:50|399.7|399.3|399.7|399.3|399.7|399.3|399.7|399.3|0
1755500770000|2025-08-18 07:06:10|399.8|399.5|399.8|399.5|399.8|399.5|399.8|399.5|0
1755500780000|2025-08-18 07:06:20||399.4||399.4||399.4||399.4|0
1755500800000|2025-08-18 07:06:40|399.7|399.5|399.9|399.5|399.9|399.5|399.7|399.5|1034
1755500810000|2025-08-18 07:06:50|400|399.6|399.9|399.5|400|399.6|399.9|399.5|0
1755500820000|2025-08-18 07:07:00|400|399.7|400|399.7|400|399.7|400|399.7|0
1755500920000|2025-08-18 07:08:40||399.8||399.8||399.8||399.8|0
1755500930000|2025-08-18 07:08:50||399.7||399.7||399.7||399.7|0
1755500950000|2025-08-18 07:09:10|399.9||400||400||399.9||1211
1755500960000|2025-08-18 07:09:20||399.8||399.8||399.8||399.8|0
1755501030000|2025-08-18 07:10:30|399.9||400||400||399.9||1636
1755501080000|2025-08-18 07:11:20|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|0
1755501110000|2025-08-18 07:11:50|400||400||400||400||1379
1755501130000|2025-08-18 07:12:10|399.9||399.9||399.9||399.9||0
1755501140000|2025-08-18 07:12:20|400||399.9||400||399.9||2657
1755501150000|2025-08-18 07:12:30|400||399.9||400||399.9||3197
1755501180000|2025-08-18 07:13:00|||||||||37
1755501190000|2025-08-18 07:13:10|400||400||400||400||0
1755501250000|2025-08-18 07:14:10||399.8||399.8||399.8||399.8|0
1755501270000|2025-08-18 07:14:30||399.7||399.7||399.7||399.7|0
1755501290000|2025-08-18 07:14:50|399.9||399.9||399.9||399.9||0
1755501350000|2025-08-18 07:15:50|400.2|400|400.2|400|400.2|400|400.2|400|150
1755501430000|2025-08-18 07:17:10|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|43
1755501460000|2025-08-18 07:17:40|400|399.8|400|399.8|400|399.8|400|399.8|2558
1755501480000|2025-08-18 07:18:00|399.8|399.7|399.8|399.6|399.8|399.7|399.8|399.6|1379
1755501500000|2025-08-18 07:18:20|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|44
1755501530000|2025-08-18 07:18:50|399.6|399.4|399.6|399.4|399.6|399.4|399.6|399.4|87
1755501590000|2025-08-18 07:19:50|399.5|399.3|399.8|399.5|399.8|399.5|399.5|399.3|526
1755501600000|2025-08-18 07:20:00|399.7||399.7||399.7||399.7||0
1755501610000|2025-08-18 07:20:10|399.8|399.8|400|399.8|400|399.8|399.8|399.8|2155
1755501640000|2025-08-18 07:20:40|399.9|399.7|399.8|399.6|399.9|399.7|399.8|399.6|3000
1755501660000|2025-08-18 07:21:00|400|399.7|399.9|399.7|400|399.7|399.9|399.7|1014
1755501770000|2025-08-18 07:22:50|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|47
1755501780000|2025-08-18 07:23:00|399.7|399.5|399.8|399.5|399.8|399.5|399.7|399.5|0
1755501790000|2025-08-18 07:23:10|399.7||399.7||399.8||399.7||0
1755501800000|2025-08-18 07:23:20|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|1296
1755501840000|2025-08-18 07:24:00|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|43
1755501860000|2025-08-18 07:24:20|399.9|399.6|399.9|399.6|399.9|399.6|399.9|399.6|0
1755501880000|2025-08-18 07:24:40|399.8|399.5|399.8|399.5|399.8|399.5|399.8|399.5|0
1755501890000|2025-08-18 07:24:50|399.9|399.6|399.9|399.6|399.9|399.6|399.9|399.6|0
1755501900000|2025-08-18 07:25:00|400|399.7|400|399.7|400|399.7|400|399.7|0
1755501940000|2025-08-18 07:25:40|399.9||400||400||399.9||0
1755502020000|2025-08-18 07:27:00||399.8||399.8||399.8||399.8|0
1755502030000|2025-08-18 07:27:10||399.7||399.7||399.7||399.7|0
1755502080000|2025-08-18 07:28:00|399.9|399.6|399.7|399.5|399.9|399.6|399.7|399.5|811
1755502100000|2025-08-18 07:28:20|399.6|399.4|399.6|399.4|399.6|399.4|399.6|399.4|89
1755502120000|2025-08-18 07:28:40|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|0
1755502140000|2025-08-18 07:29:00|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|0
1755502210000|2025-08-18 07:30:10||399.7||399.6||399.7||399.6|0
1755502220000|2025-08-18 07:30:20|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|0
1755502260000|2025-08-18 07:31:00|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|0
1755502330000|2025-08-18 07:32:10|||||||||1229
1755502370000|2025-08-18 07:32:50|399.7|399.5|399.6|399.4|399.7|399.5|399.6|399.4|86
1755502380000|2025-08-18 07:33:00|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|0
1755502410000|2025-08-18 07:33:30|399.6|399.4|399.6|399.4|399.6|399.4|399.6|399.4|0
1755502470000|2025-08-18 07:34:30|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|100
1755502500000|2025-08-18 07:35:00|399.4|399.2|399.5|399.3|399.5|399.3|399.4|399.2|149
1755502550000|2025-08-18 07:35:50|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|17
1755502600000|2025-08-18 07:36:40|||||||||4
1755502640000|2025-08-18 07:37:20|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|3
1755502680000|2025-08-18 07:38:00|||||||||99
1755502690000|2025-08-18 07:38:10||399.8||399.7||399.8||399.7|112
1755502710000|2025-08-18 07:38:30||399.6||399.7||399.7||399.6|0
1755502810000|2025-08-18 07:40:10|399.8|399.5|399.6|399.4|399.8|399.5|399.6|399.4|1379
1755502830000|2025-08-18 07:40:30|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|1024
1755502850000|2025-08-18 07:40:50|399.6|399.4|399.6|399.4|399.6|399.4|399.6|399.4|0
1755502930000|2025-08-18 07:42:10|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|983
1755503020000|2025-08-18 07:43:40|399.7|399.4|399.7|399.4|399.7|399.4|399.7|399.4|0
1755503030000|2025-08-18 07:43:50|399.6|399.5|399.6|399.3|399.6|399.5|399.6|399.3|1379
1755503090000|2025-08-18 07:44:50|399.7|399.4|399.7|399.4|399.7|399.4|399.7|399.4|0
1755503100000|2025-08-18 07:45:00|399.6|399.3|399.7|399.4|399.7|399.4|399.6|399.3|0
1755503110000|2025-08-18 07:45:10|399.6|399.3|399.7|399.4|399.7|399.4|399.6|399.3|0
1755503130000|2025-08-18 07:45:30|399.6|399.3|399.7|399.4|399.7|399.4|399.6|399.3|0
1755503140000|2025-08-18 07:45:40|399.6|399.3|399.5|399.2|399.7|399.4|399.5|399.2|306
1755503150000|2025-08-18 07:45:50|399.6|399.3|399.5|399.2|399.6|399.3|399.5|399.2|0
1755503160000|2025-08-18 07:46:00|399.6|399.3|399.6|399.3|399.7|399.4|399.5|399.2|124
1755503170000|2025-08-18 07:46:10|399.7|399.4|399.7|399.4|399.7|399.4|399.7|399.4|0
1755503180000|2025-08-18 07:46:20|399.6|399.3|399.6|399.3|399.6|399.3|399.6|399.3|0
1755503190000|2025-08-18 07:46:30|399.7|399.4|399.7|399.4|399.7|399.4|399.7|399.4|0
1755503200000|2025-08-18 07:46:40|399.8|399.5|399.8|399.5|399.9|399.6|399.8|399.5|144
1755503220000|2025-08-18 07:47:00|399.9|399.6|399.8|399.5|399.9|399.6|399.8|399.5|0
1755503240000|2025-08-18 07:47:20|399.9|399.6|399.8|399.5|399.9|399.6|399.8|399.5|67
1755503250000|2025-08-18 07:47:30|399.9|399.6|399.9|399.6|399.9|399.6|399.9|399.6|0
1755503270000|2025-08-18 07:47:50|399.8|399.5|399.8|399.5|399.8|399.5|399.8|399.5|0
1755503280000|2025-08-18 07:48:00|399.9|399.6|399.9|399.6|399.9|399.6|399.8|399.5|0
1755503290000|2025-08-18 07:48:10|399.8|399.5|399.8|399.5|399.8|399.5|399.8|399.5|0
1755503300000|2025-08-18 07:48:20|399.9|399.6|399.9|399.6|399.9|399.6|399.9|399.6|0
1755503330000|2025-08-18 07:48:50|399.8|399.5|399.8|399.5|399.8|399.5|399.8|399.5|0
1755503350000|2025-08-18 07:49:10|399.9|399.6|399.6|399.3|399.9|399.6|399.6|399.3|511
1755503370000|2025-08-18 07:49:30|399.7|399.4|399.7|399.4|399.7|399.4|399.7|399.4|0
1755503390000|2025-08-18 07:49:50|399.6|399.3|399.6|399.3|399.6|399.3|399.6|399.3|0
1755503400000|2025-08-18 07:50:00|399.7|399.4|399.8|399.6|399.8|399.6|399.7|399.4|745
1755503410000|2025-08-18 07:50:10|399.7|399.5|399.7|399.4|399.7|399.5|399.7|399.4|0
1755503420000|2025-08-18 07:50:20|399.8|399.5|399.8|399.5|399.8|399.5|399.8|399.5|0
1755503450000|2025-08-18 07:50:50|399.7|399.4|399.7|399.4|399.7|399.4|399.7|399.4|0
1755503460000|2025-08-18 07:51:00|399.8|399.5|399.8|399.5|399.8|399.5|399.8|399.5|0
1755503490000|2025-08-18 07:51:30|399.7|399.4|399.8|399.5|399.8|399.5|399.7|399.4|0
1755503510000|2025-08-18 07:51:50|399.7|399.4|399.7|399.4|399.8|399.5|399.7|399.4|0
1755503530000|2025-08-18 07:52:10|399.8|399.5|399.8|399.5|399.8|399.5|399.8|399.5|889
1755503550000|2025-08-18 07:52:30|399.9|399.6|399.9|399.6|399.9|399.6|399.9|399.6|0
1755503560000|2025-08-18 07:52:40|399.8|399.5|399.9|399.6|399.9|399.6|399.8|399.5|264
1755503570000|2025-08-18 07:52:50|399.7|399.4|399.8|399.5|399.9|399.6|399.7|399.4|374
1755503580000|2025-08-18 07:53:00|399.9|399.6|399.8|399.5|399.9|399.6|399.8|399.5|0
1755503610000|2025-08-18 07:53:30|399.9|399.6|399.8|399.5|399.9|399.6|399.8|399.5|0
1755503620000|2025-08-18 07:53:40|399.7|399.4|399.7|399.4|399.7|399.4|399.7|399.4|501
1755503630000|2025-08-18 07:53:50|||||||||249
1755503640000|2025-08-18 07:54:00|400|399.7|399.9|399.6|400|399.7|399.9|399.6|1194
1755503670000|2025-08-18 07:54:30|400|399.7|400|399.7|400|399.7|400|399.7|0
1755503680000|2025-08-18 07:54:40|400.1|399.8|400|399.7|400.1|399.8|400|399.7|952
1755503700000|2025-08-18 07:55:00|400.1|399.8|400.1|399.8|400.1|399.8|400.1|399.8|0
1755503710000|2025-08-18 07:55:10|399.9|399.6|400|399.7|400|399.7|399.9|399.6|2150
1755503720000|2025-08-18 07:55:20|399.9|399.6|399.9|399.6|399.9|399.6|399.9|399.6|234
1755503730000|2025-08-18 07:55:30|399.8|399.5|399.7|399.4|399.9|399.6|399.7|399.4|89
1755503740000|2025-08-18 07:55:40|399.8|399.5|399.9|399.6|399.9|399.6|399.8|399.5|50
1755503760000|2025-08-18 07:56:00|399.8|399.7|399.9|399.6|400|399.7|399.8|399.6|886
1755503770000|2025-08-18 07:56:10|400|399.7|399.9|399.6|400|399.7|399.9|399.6|0
1755503780000|2025-08-18 07:56:20|400|399.7|399.9|399.6|400|399.7|399.9|399.6|0
1755503800000|2025-08-18 07:56:40|400|399.7|400|399.7|400|399.7|400|399.7|0
1755503810000|2025-08-18 07:56:50|399.9|399.6|399.8|399.5|399.9|399.6|399.8|399.5|1060
1755503820000|2025-08-18 07:57:00|399.7|399.4|399.9|399.7|399.9|399.7|399.7|399.4|4694
1755503830000|2025-08-18 07:57:10|399.8|399.6|399.9|399.6|399.9|399.6|399.8|399.6|1028
1755503860000|2025-08-18 07:57:40|400|399.7|400|399.7|400|399.7|400|399.7|0
1755503890000|2025-08-18 07:58:10|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|1383
1755503990000|2025-08-18 07:59:50|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|0
1755504000000|2025-08-18 08:00:00|399.8|399.6|399.7|399.5|399.8|399.6|399.7|399.5|998
1755504020000|2025-08-18 08:00:20|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|971
1755504030000|2025-08-18 08:00:30|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|0
1755504090000|2025-08-18 08:01:30|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|1383
1755504100000|2025-08-18 08:01:40|399.6||399.7||399.7||399.6||1035
1755504180000|2025-08-18 08:03:00||399.6||399.6||399.6||399.6|0
1755504190000|2025-08-18 08:03:10|399.8||399.8||399.8||399.8||616
1755504230000|2025-08-18 08:03:50||399.7||399.6||399.7||399.6|0
1755504290000|2025-08-18 08:04:50|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|1383
1755504310000|2025-08-18 08:05:10|399.8|399.7|399.8|399.6|399.8|399.7|399.8|399.6|980
1755504340000|2025-08-18 08:05:40|399.9|399.7|399.9|399.7|399.9|399.7|399.8|399.7|1383
1755504450000|2025-08-18 08:07:30||399.8||399.7||399.8||399.7|0
1755504470000|2025-08-18 08:07:50|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|135
1755504530000|2025-08-18 08:08:50|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|445
1755504560000|2025-08-18 08:09:20|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|1023
1755504620000|2025-08-18 08:10:20|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|1282
1755504670000|2025-08-18 08:11:10|400|399.8|400|399.8|400|399.8|400|399.8|863
1755504770000|2025-08-18 08:12:50|399.9|399.7|399.9|399.7|400|399.8|399.9|399.7|1467
1755504820000|2025-08-18 08:13:40|400|399.8|400|399.8|400|399.8|400|399.8|750
1755504880000|2025-08-18 08:14:40|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|0
1755504920000|2025-08-18 08:15:20|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|222
1755504940000|2025-08-18 08:15:40|399.7||399.8||399.8||399.7||2105
1755504990000|2025-08-18 08:16:30|399.7|399.5|399.8|399.6|399.8|399.6|399.7|399.5|1485
1755505080000|2025-08-18 08:18:00|399.7||399.8||399.8||399.7||1288
1755505120000|2025-08-18 08:18:40|399.7||399.8||399.8||399.7||0
1755505130000|2025-08-18 08:18:50|400|399.7|399.8|399.7|400|399.8|399.8|399.7|1572
1755505140000|2025-08-18 08:19:00|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|0
1755505180000|2025-08-18 08:19:40||399.7||399.7||399.7||399.7|0
1755505220000|2025-08-18 08:20:20|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|0
1755505240000|2025-08-18 08:20:40|400|399.8|400|399.8|400|399.8|400|399.8|0
1755505260000|2025-08-18 08:21:00|399.9||400||400||399.9||2432
1755505310000|2025-08-18 08:21:50|||||||||100
1755505470000|2025-08-18 08:24:30|399.9|399.7|399.9|399.7|399.9|399.8|399.9|399.7|0
1755505480000|2025-08-18 08:24:40|||||||||10
1755505510000|2025-08-18 08:25:10|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|0
1755505550000|2025-08-18 08:25:50|399.9|399.7|399.9|399.8|399.9|399.8|399.9|399.7|660
1755505560000|2025-08-18 08:26:00|400||400||400||400||0
1755505610000|2025-08-18 08:26:50|399.9||400||400||399.9||392
1755505620000|2025-08-18 08:27:00|399.9|399.9|400|399.9|400|399.9|399.9|399.9|1040
1755505640000|2025-08-18 08:27:20|400.1|400|400.1|400|400.1|400|400.1|400|0
1755505680000|2025-08-18 08:28:00||399.9||399.9||399.9||399.9|0
1755505710000|2025-08-18 08:28:30|400|399.7|399.9|399.7|400|399.7|399.9|399.7|0
1755505800000|2025-08-18 08:30:00||399.8||399.8||399.8||399.8|0
1755505820000|2025-08-18 08:30:20|399.8|399.7|399.8|399.6|399.8|399.7|399.8|399.6|482
1755505920000|2025-08-18 08:32:00|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|1379
1755505940000|2025-08-18 08:32:20|399.6|399.4|399.6|399.4|399.6|399.4|399.6|399.4|0
1755505980000|2025-08-18 08:33:00|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|1632
1755506010000|2025-08-18 08:33:30|399.8|399.7|399.8|399.6|399.8|399.7|399.8|399.6|2672
1755506050000|2025-08-18 08:34:10|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|0
1755506150000|2025-08-18 08:35:50|399.9|399.6|399.9|399.7|399.9|399.8|399.8|399.6|1632
1755506220000|2025-08-18 08:37:00|400|399.8|400|399.8|400|399.8|400|399.8|999
1755506260000|2025-08-18 08:37:40|399.9|399.7|399.9|399.7|399.9|399.8|399.9|399.7|0
1755506280000|2025-08-18 08:38:00|400|399.8|400|399.8|400|399.8|400|399.8|1304
1755506340000|2025-08-18 08:39:00|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|4145
1755506390000|2025-08-18 08:39:50|400.2|400|400.2|400|400.2|400|400.2|400|926
1755506400000|2025-08-18 08:40:00|400.1|400.1|400.1|400|400.1|400.1|400.1|400|0
1755506460000|2025-08-18 08:41:00|400.2||400.2||400.2||400.2||0
1755506530000|2025-08-18 08:42:10||400.1||400.1||400.1||400.1|1632
1755506610000|2025-08-18 08:43:30||400||400||400||400|150
1755506640000|2025-08-18 08:44:00|||||||||1632
1755506690000|2025-08-18 08:44:50||400.1||400.1||400.1||400.1|283
1755506700000|2025-08-18 08:45:00||400||400||400||400|0
1755506740000|2025-08-18 08:45:40|400|399.8|400|399.8|400|399.8|400|399.8|0
1755506800000|2025-08-18 08:46:40|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|0
1755506880000|2025-08-18 08:48:00|400|399.8|400|399.8|400|399.8|400|399.8|1632
1755506920000|2025-08-18 08:48:40|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|0
1755506960000|2025-08-18 08:49:20|400|399.8|400.1|399.9|400.1|399.9|400|399.8|1160
1755507050000|2025-08-18 08:50:50|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|0
1755507170000|2025-08-18 08:52:50|400|399.8|400|399.8|400|399.8|400|399.8|0
1755507270000|2025-08-18 08:54:30||399.9||399.9||399.9||399.9|0
1755507280000|2025-08-18 08:54:40||399.8||399.8||399.8||399.8|0
1755507400000|2025-08-18 08:56:40|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|1656
1755507460000|2025-08-18 08:57:40|||||||||576
1755507480000|2025-08-18 08:58:00|400|399.8|400|399.8|400|399.8|400|399.8|1393
1755507620000|2025-08-18 09:00:20|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|0
1755507660000|2025-08-18 09:01:00|400|399.8|400|399.8|400|399.8|400|399.8|0
1755507760000|2025-08-18 09:02:40|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|0
1755507850000|2025-08-18 09:04:10|||||||||1632
1755507980000|2025-08-18 09:06:20|400|399.8|400|399.8|400|399.8|400|399.8|0
1755508080000|2025-08-18 09:08:00|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|1291
1755508140000|2025-08-18 09:09:00|399.8||399.8||399.8||399.8||0
1755508160000|2025-08-18 09:09:20|399.9||399.9||399.9||399.8||1782
1755508170000|2025-08-18 09:09:30|||||||||1632
1755508280000|2025-08-18 09:11:20|||||||||300
1755508400000|2025-08-18 09:13:20|400|399.8|400|399.8|400|399.8|400|399.8|733
1755508410000|2025-08-18 09:13:30|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|29
1755508420000|2025-08-18 09:13:40|400||400||400||400||0
1755508440000|2025-08-18 09:14:00|400.1||400.1||400.1||400.1||0
1755508450000|2025-08-18 09:14:10|400|399.8|400|399.8|400|399.8|400|399.8|0
1755508500000|2025-08-18 09:15:00|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|1632
1755508510000|2025-08-18 09:15:10|||||||||1632
1755508540000|2025-08-18 09:15:40|400|399.8|400|399.8|400|399.8|400|399.8|1463
1755508670000|2025-08-18 09:17:50|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|1632
1755508680000|2025-08-18 09:18:00|399.8||399.8||399.8||399.8||0
1755508690000|2025-08-18 09:18:10||399.6||399.6||399.6||399.6|1632
1755508710000|2025-08-18 09:18:30|||||||||220
1755508740000|2025-08-18 09:19:00|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|675
1755508760000|2025-08-18 09:19:20|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|0
1755508780000|2025-08-18 09:19:40||399.7||399.6||399.7||399.6|750
1755508810000|2025-08-18 09:20:10|399.7|399.5|399.7|399.5|399.7|399.5|399.6|399.5|205
1755508920000|2025-08-18 09:22:00||399.6||399.6||399.6||399.6|744
1755508950000|2025-08-18 09:22:30|399.8||399.8||399.8||399.8||1245
1755508980000|2025-08-18 09:23:00||399.7||399.6||399.7||399.6|0
1755509000000|2025-08-18 09:23:20|||||||||41
1755509060000|2025-08-18 09:24:20|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|0
1755509340000|2025-08-18 09:29:00|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|0
1755509370000|2025-08-18 09:29:30|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|0
1755509590000|2025-08-18 09:33:10|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|0
1755509600000|2025-08-18 09:33:20|399.7|399.7|399.7|399.5|399.7|399.7|399.7|399.5|77
1755509610000|2025-08-18 09:33:30||399.6||399.6||399.6||399.6|0
1755509640000|2025-08-18 09:34:00|399.6|399.5|399.6|399.4|399.6|399.5|399.6|399.4|150
1755509650000|2025-08-18 09:34:10|||||||||1000
1755509730000|2025-08-18 09:35:30|399.5||399.5||399.5||399.5||0
1755509770000|2025-08-18 09:36:10||399.3||399.3||399.3||399.3|0
1755509780000|2025-08-18 09:36:20|399.6|399.4|399.6|399.4|399.6|399.4|399.6|399.4|998
1755509800000|2025-08-18 09:36:40||399.5||399.5||399.5||399.5|0
1755509810000|2025-08-18 09:36:50||399.4||399.4||399.4||399.4|0
1755509880000|2025-08-18 09:38:00|399.5||399.5||399.5||399.5||0
1755509890000|2025-08-18 09:38:10|399.6||399.6||399.6||399.6||1358
1755509930000|2025-08-18 09:38:50|||||||||100
1755510040000|2025-08-18 09:40:40|399.5||399.5||399.5||399.5||0
1755510050000|2025-08-18 09:40:50|399.6||399.6||399.6||399.6||0
1755510140000|2025-08-18 09:42:20|399.5||399.5||399.5||399.5||0
1755510150000|2025-08-18 09:42:30|399.6||399.6||399.6||399.6||0
1755510180000|2025-08-18 09:43:00|399.5||399.5||399.5||399.5||0
1755510240000|2025-08-18 09:44:00||399.3||399.4||399.4||399.3|0
1755510270000|2025-08-18 09:44:30|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.2|1400
1755510280000|2025-08-18 09:44:40||399.2||399.2||399.2||399.2|0
1755510290000|2025-08-18 09:44:50|399.3|399.3|399.4|399.3|399.4|399.3|399.3|399.3|1632
1755510300000|2025-08-18 09:45:00||399.2||399.2||399.2||399.2|0
1755510330000|2025-08-18 09:45:30||399.3||399.3||399.3||399.3|0
1755510350000|2025-08-18 09:45:50|399.5||399.5||399.5||399.5||330
1755510450000|2025-08-18 09:47:30||399.4||399.4||399.4||399.4|0
1755510460000|2025-08-18 09:47:40|399.6|399.5|399.6|399.4|399.6|399.5|399.6|399.4|0
1755510570000|2025-08-18 09:49:30|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|0
1755510680000|2025-08-18 09:51:20||399.4||399.3||399.4||399.3|0
1755510730000|2025-08-18 09:52:10|399.4||399.5||399.5||399.4||1423
1755510850000|2025-08-18 09:54:10||399.4||399.3||399.4||399.3|1632
1755510910000|2025-08-18 09:55:10|399.6|399.4|399.6|399.4|399.6|399.4|399.6|399.4|999
1755510920000|2025-08-18 09:55:20||399.5||399.5||399.5||399.5|0
1755510940000|2025-08-18 09:55:40|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|2503
1755510950000|2025-08-18 09:55:50||399.3||399.3||399.3||399.3|310
1755510960000|2025-08-18 09:56:00|||||||||75
1755510980000|2025-08-18 09:56:20||399.4||399.4||399.4||399.4|0
1755510990000|2025-08-18 09:56:30||399.3||399.3||399.3||399.3|0
1755511010000|2025-08-18 09:56:50|399.4||399.4||399.4||399.4||0
1755511040000|2025-08-18 09:57:20|399.5||399.5||399.5||399.5||270
1755511060000|2025-08-18 09:57:40|399.4||399.4||399.4||399.4||0
1755511070000|2025-08-18 09:57:50|399.5||399.5||399.5||399.5||0
1755511100000|2025-08-18 09:58:20|399.4||399.4||399.4||399.4||0
1755511130000|2025-08-18 09:58:50|399.5||399.5||399.5||399.5||107
1755511260000|2025-08-18 10:01:00|399.4|399.2|399.4|399.2|399.4|399.2|399.4|399.2|256
1755511350000|2025-08-18 10:02:30|399.3||399.3||399.3||399.3||0
1755511370000|2025-08-18 10:02:50|399.4||399.4||399.4||399.4||0
1755511390000|2025-08-18 10:03:10|399.3||399.3||399.3||399.3||0
1755511410000|2025-08-18 10:03:30|399.4||399.4||399.4||399.4||1400
1755511440000|2025-08-18 10:04:00|399.3||399.3||399.3||399.3||0
1755511450000|2025-08-18 10:04:10|399.4||399.4||399.4||399.4||0
1755511490000|2025-08-18 10:04:50|399.3|399.1|399.3|399.2|399.3|399.2|399.3|399.1|0
1755511500000|2025-08-18 10:05:00||399.1||399.1||399.1||399.1|0
1755511510000|2025-08-18 10:05:10||399.2||399.1||399.2||399.1|0
1755511520000|2025-08-18 10:05:20||399.2||399.1||399.2||399.1|0
1755511540000|2025-08-18 10:05:40||399.2||399.2||399.2||399.2|0
1755511600000|2025-08-18 10:06:40|399.4||399.4||399.4||399.4||0
1755511650000|2025-08-18 10:07:30|399.3||399.3||399.3||399.3||0
1755511680000|2025-08-18 10:08:00||399.1||399.1||399.1||399.1|0
1755511700000|2025-08-18 10:08:20|||||||||100
1755511720000|2025-08-18 10:08:40||399.2||399.1||399.2||399.1|0
1755511750000|2025-08-18 10:09:10||399.2||399.2||399.2||399.1|0
1755511760000|2025-08-18 10:09:20||399.1||399.1||399.1||399.1|0
1755511800000|2025-08-18 10:10:00||399.2||399.1||399.2||399.1|900
1755511820000|2025-08-18 10:10:20||399.2||399.1||399.2||399.1|0
1755511830000|2025-08-18 10:10:30||399.2||399.1||399.2||399.1|0
1755511860000|2025-08-18 10:11:00||399.2||399.1||399.2||399.1|0
1755511910000|2025-08-18 10:11:50||399.2||399.2||399.2||399.2|0
1755511920000|2025-08-18 10:12:00||399.1||399.1||399.1||399.1|150
1755511940000|2025-08-18 10:12:20|399.2|399|399.2|399|399.2|399|399.2|399|1150
1755512140000|2025-08-18 10:15:40|399|398.9|399|398.9|399|398.9|399|398.9|5000
1755512170000|2025-08-18 10:16:10|399.1||399||399.1||399||150
1755512180000|2025-08-18 10:16:20||398.8||398.8||398.8||398.8|837
1755512190000|2025-08-18 10:16:30||398.9||398.9||398.9||398.9|0
1755512280000|2025-08-18 10:18:00||398.8||398.8||398.8||398.8|1857
1755512440000|2025-08-18 10:20:40|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|0
1755512450000|2025-08-18 10:20:50|398.8||398.8||398.8||398.8||0
1755512500000|2025-08-18 10:21:40|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|1550
1755512610000|2025-08-18 10:23:30|399||399||399||399||140
1755512700000|2025-08-18 10:25:00|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|824
1755512730000|2025-08-18 10:25:30|398.8||398.8||398.8||398.8||0
1755512740000|2025-08-18 10:25:40|398.9||398.9||398.9||398.9||0
1755512930000|2025-08-18 10:28:50|398.8||398.8||398.8||398.8||0
1755512980000|2025-08-18 10:29:40||398.6||398.6||398.6||398.6|0
1755513040000|2025-08-18 10:30:40||398.7||398.7||398.7||398.7|0
1755513140000|2025-08-18 10:32:20|398.9|398.8|398.9|398.7|398.9|398.8|398.9|398.7|1555
1755513160000|2025-08-18 10:32:40||398.8||398.8||398.8||398.8|3000
1755513300000|2025-08-18 10:35:00|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|0
1755513340000|2025-08-18 10:35:40|||||||||1500
1755513370000|2025-08-18 10:36:10||398.6||398.6||398.6||398.6|91
1755513440000|2025-08-18 10:37:20||398.7||398.7||398.7||398.7|0
1755513450000|2025-08-18 10:37:30||398.6||398.6||398.6||398.6|0
1755513830000|2025-08-18 10:43:50|399|398.8|399|398.8|399|398.8|399|398.8|1800
1755513930000|2025-08-18 10:45:30|||||||||2040
1755514070000|2025-08-18 10:47:50|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|429
1755514160000|2025-08-18 10:49:20|399|398.8|399|398.8|399|398.8|399|398.8|818
1755514170000|2025-08-18 10:49:30||398.9||398.9||398.9||398.9|0
1755514180000|2025-08-18 10:49:40|399.1||399.1||399.1||399.1||296
1755514220000|2025-08-18 10:50:20|399|398.8|399|398.8|399|398.8|399|398.8|2100
1755514330000|2025-08-18 10:52:10|||||||||2040
1755514630000|2025-08-18 10:57:10|398.9||398.9||398.9||398.9||0
1755514640000|2025-08-18 10:57:20|399||399||399||399||743
1755514650000|2025-08-18 10:57:30||398.9||398.9||398.9||398.9|2040
1755514670000|2025-08-18 10:57:50||398.8||398.8||398.8||398.8|0
1755514730000|2025-08-18 10:58:50||398.9||398.9||398.9||398.9|0
1755514740000|2025-08-18 10:59:00||398.8||398.8||398.8||398.8|0
1755514860000|2025-08-18 11:01:00||398.9||398.9||398.9||398.9|412
1755514870000|2025-08-18 11:01:10||398.8||398.8||398.8||398.8|2040
1755514920000|2025-08-18 11:02:00|399.1|398.9|399.1|398.9|399.1|398.9|399.1|398.9|0
1755514930000|2025-08-18 11:02:10||399||399||399||399|0
1755514940000|2025-08-18 11:02:20||398.9||398.9||398.9||398.9|0
1755515190000|2025-08-18 11:06:30|399|398.8|399|398.8|399|398.8|399|398.8|0
1755515260000|2025-08-18 11:07:40|399.1|399|399.1|398.9|399.1|399|399.1|398.9|3704
1755515270000|2025-08-18 11:07:50|||||||||600
1755515450000|2025-08-18 11:10:50|399|398.8|399.1|398.9|399.1|398.9|399|398.8|2040
1755515620000|2025-08-18 11:13:40||399||399||399||399|0
1755515630000|2025-08-18 11:13:50||398.9||398.9||398.9||398.9|0
1755515750000|2025-08-18 11:15:50|399.3|399.2|399.3|399.1|399.3|399.2|399.3|399.1|0
1755515780000|2025-08-18 11:16:20|399.2||399.2||399.2||399.2||2019
1755515900000|2025-08-18 11:18:20|399.1|399|399.1|399|399.1|399|399.1|399|1635
1755515930000|2025-08-18 11:18:50|399.2||399.2||399.2||399.2||0
1755515970000|2025-08-18 11:19:30|399.1||399.1||399.1||399.1||0
1755516110000|2025-08-18 11:21:50|399|398.9|398.9|398.8|399|398.9|398.9|398.8|0
1755516120000|2025-08-18 11:22:00|399|398.9|399|398.8|399|398.9|399|398.8|0
1755516300000|2025-08-18 11:25:00|399.1|398.9|399.1|399|399.1|399|399.1|398.9|562
1755516320000|2025-08-18 11:25:20|399.2||399.2||399.2||399.2||0
1755516530000|2025-08-18 11:28:50|399.1|398.9|399.1|398.9|399.1|398.9|399.1|398.9|1760
1755516620000|2025-08-18 11:30:20|399||399||399||399||0
1755516700000|2025-08-18 11:31:40|||||||||3
1755516710000|2025-08-18 11:31:50||398.8||398.8||398.8||398.8|384
1755516730000|2025-08-18 11:32:10||398.9||398.9||398.9||398.9|0
1755516740000|2025-08-18 11:32:20|399.1|399|399.1|399|399.1|399|399.1|399|1591
1755516770000|2025-08-18 11:32:50|399.2||399.2||399.2||399.2||0
1755516780000|2025-08-18 11:33:00|399.1|398.9|399.1|398.9|399.1|398.9|399.1|398.9|0
1755516950000|2025-08-18 11:35:50|||||||||100
1755517020000|2025-08-18 11:37:00|399||399||399||399||704
1755517030000|2025-08-18 11:37:10||398.8||398.8||398.8||398.8|0
1755517200000|2025-08-18 11:40:00||398.9||398.8||398.9||398.8|0
1755517210000|2025-08-18 11:40:10||398.9||398.9||398.9||398.9|0
1755517220000|2025-08-18 11:40:20|399.1||399.1||399.1||399.1||1588
1755517300000|2025-08-18 11:41:40|399|398.8|399|398.8|399|398.8|399|398.8|0
1755517310000|2025-08-18 11:41:50|399.1|398.9|399.2|399|399.2|399|399.1|398.9|6564
1755517430000|2025-08-18 11:43:50|399.1|398.9|399.1|398.9|399.1|398.9|399.1|398.9|2040
1755517440000|2025-08-18 11:44:00|399.2|399|399.2|399|399.2|399|399.2|399|0
1755517470000|2025-08-18 11:44:30|399.1||399.1||399.1||399.1||0
1755517480000|2025-08-18 11:44:40|399.2||399.2||399.2||399.2||0
1755517610000|2025-08-18 11:46:50|399.1|398.9|399.1|398.9|399.1|398.9|399.1|398.9|0
1755517640000|2025-08-18 11:47:20||399||399||399||399|0
1755517650000|2025-08-18 11:47:30|399.2||399.2||399.2||399.2||2040
1755517910000|2025-08-18 11:51:50|||||||||660
1755517950000|2025-08-18 11:52:30|399.1||399.2||399.2||399.1||0
1755518060000|2025-08-18 11:54:20|399.4|399.3|399.4|399.2|399.4|399.3|399.4|399.2|1617
1755518210000|2025-08-18 11:56:50||399.3||399.2||399.3||399.2|0
1755518240000|2025-08-18 11:57:20|399.3|399.1|399.3|399.1|399.3|399.1|399.3|399.1|720
1755518250000|2025-08-18 11:57:30|399.4|399.2|399.4|399.2|399.4|399.2|399.4|399.2|0
1755518370000|2025-08-18 11:59:30||399.3||399.3||399.3||399.3|0
1755518410000|2025-08-18 12:00:10||399.2||399.2||399.2||399.2|2487
1755518490000|2025-08-18 12:01:30||399.3||399.2||399.3||399.2|0
1755518520000|2025-08-18 12:02:00|399.2|399.1|399.3|399.1|399.3|399.1|399.2|399.1|1324
1755518530000|2025-08-18 12:02:10||399.2||399.2||399.2||399.2|0
1755518540000|2025-08-18 12:02:20|||||||||370
1755518550000|2025-08-18 12:02:30|399.4||399.4||399.4||399.4||2040
1755518600000|2025-08-18 12:03:20|399.3||399.3||399.3||399.3||0
1755518610000|2025-08-18 12:03:30|399.4||399.3||399.4||399.3||2040
1755518650000|2025-08-18 12:04:10||399.1||399.1||399.1||399.1|0
1755519010000|2025-08-18 12:10:10|399.4|399.2|399.4|399.2|399.4|399.2|399.4|399.2|1509
1755519030000|2025-08-18 12:10:30|399.3||399.3||399.3||399.3||0
1755519060000|2025-08-18 12:11:00|399.4||399.4||399.4||399.4||0
1755519260000|2025-08-18 12:14:20||399.3||399.3||399.3||399.3|0
1755519270000|2025-08-18 12:14:30||399.2||399.2||399.2||399.2|0
1755519340000|2025-08-18 12:15:40||399.3||399.3||399.3||399.3|0
1755519370000|2025-08-18 12:16:10|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|257
1755519390000|2025-08-18 12:16:30|||||||||739
1755519480000|2025-08-18 12:18:00|399.4|399.2|399.4|399.3|399.4|399.3|399.4|399.2|2036
1755519510000|2025-08-18 12:18:30|399.5||399.5||399.5||399.5||0
1755519610000|2025-08-18 12:20:10||399.4||399.3||399.4||399.3|0
1755519680000|2025-08-18 12:21:20|399.4|399.2|399.4|399.3|399.4|399.3|399.4|399.2|150
1755519690000|2025-08-18 12:21:30|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|0
1755519700000|2025-08-18 12:21:40|399.4||399.4||399.4||399.4||0
1755519760000|2025-08-18 12:22:40|||||||||499
1755519780000|2025-08-18 12:23:00|399.6|399.3|399.6|399.4|399.6|399.5|399.6|399.3|743
1755519810000|2025-08-18 12:23:30|399.5||399.5||399.5||399.5||0
1755519830000|2025-08-18 12:23:50|399.4|399.3|399.5|399.3|399.5|399.3|399.4|399.3|0
1755519850000|2025-08-18 12:24:10|399.4||399.4||399.4||399.4||0
1755520020000|2025-08-18 12:27:00||399.2||399.2||399.2||399.2|0
1755520070000|2025-08-18 12:27:50|399.3||399.3||399.3||399.3||0
1755520080000|2025-08-18 12:28:00|399.4||399.4||399.4||399.4||150
1755520090000|2025-08-18 12:28:10||399.3||399.3||399.3||399.3|0
1755520100000|2025-08-18 12:28:20||399.2||399.2||399.2||399.2|0
1755520110000|2025-08-18 12:28:30||399.3||399.3||399.3||399.3|0
1755520120000|2025-08-18 12:28:40||399.2||399.3||399.3||399.2|0
1755520140000|2025-08-18 12:29:00||399.2||399.3||399.3||399.2|0
1755520150000|2025-08-18 12:29:10||399.2||399.3||399.3||399.2|0
1755520160000|2025-08-18 12:29:20||399.2||399.3||399.3||399.2|0
1755520170000|2025-08-18 12:29:30|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|0
1755520200000|2025-08-18 12:30:00|399.4|399.2|399.4|399.2|399.4|399.2|399.4|399.2|150
1755520220000|2025-08-18 12:30:20|399.3|399.1|399.3|399.1|399.3|399.1|399.3|399.1|0
1755520230000|2025-08-18 12:30:30|399.2||399.2||399.2||399.2||0
1755520390000|2025-08-18 12:33:10|||||||||205
1755520440000|2025-08-18 12:34:00|||||||||1000
1755520490000|2025-08-18 12:34:50|||||||||1400
1755520510000|2025-08-18 12:35:10|399.3||399.3||399.3||399.3||347
1755520690000|2025-08-18 12:38:10|399.2||399.2||399.2||399.2||0
1755520700000|2025-08-18 12:38:20|399.3||399.3||399.3||399.3||315
1755520760000|2025-08-18 12:39:20|399.2||399.2||399.2||399.2||0
1755520800000|2025-08-18 12:40:00|||||||||4000
1755520820000|2025-08-18 12:40:20|399.3||399.3||399.3||399.3||0
1755520890000|2025-08-18 12:41:30|399.4|399.3|399.4|399.2|399.4|399.3|399.4|399.2|0
1755521020000|2025-08-18 12:43:40||399.3||399.3||399.3||399.3|0
1755521030000|2025-08-18 12:43:50|399.5||399.5||399.5||399.5||0
1755521070000|2025-08-18 12:44:30|||||||||1132
1755521140000|2025-08-18 12:45:40|||||||||2040
1755521170000|2025-08-18 12:46:10|399.4||399.4||399.4||399.4||0
1755521190000|2025-08-18 12:46:30|399.5||399.5||399.5||399.5||0
1755521200000|2025-08-18 12:46:40|399.4||399.4||399.4||399.4||3000
1755521220000|2025-08-18 12:47:00||399.2||399.2||399.2||399.2|1600
1755521230000|2025-08-18 12:47:10||399.3||399.3||399.3||399.3|0
1755521280000|2025-08-18 12:48:00|399.5||399.5||399.5||399.5||0
1755521320000|2025-08-18 12:48:40|399.4||399.4||399.4||399.4||0
1755521340000|2025-08-18 12:49:00|399.5||399.5||399.5||399.5||0
1755521690000|2025-08-18 12:54:50||399.4||399.4||399.4||399.4|2040
1755522100000|2025-08-18 13:01:40|||||||||150
1755522180000|2025-08-18 13:03:00|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|0
1755522250000|2025-08-18 13:04:10|||||||||10
1755522280000|2025-08-18 13:04:40|399.5|399.4|399.5|399.3|399.5|399.4|399.5|399.3|0
1755522350000|2025-08-18 13:05:50||399.4||399.4||399.4||399.4|0
1755522360000|2025-08-18 13:06:00||399.3||399.3||399.3||399.3|0
1755522510000|2025-08-18 13:08:30|399.6|399.4|399.6|399.4|399.6|399.4|399.6|399.4|139
1755522680000|2025-08-18 13:11:20|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|0
1755522860000|2025-08-18 13:14:20|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|0
1755522890000|2025-08-18 13:14:50||399.4||399.4||399.4||399.4|0
1755523120000|2025-08-18 13:18:40||399.5||399.5||399.5||399.5|0
1755523180000|2025-08-18 13:19:40|399.7||399.7||399.7||399.7||1911
1755523190000|2025-08-18 13:19:50|||||||||757
1755523200000|2025-08-18 13:20:00||399.6||399.5||399.6||399.5|0
1755523280000|2025-08-18 13:21:20|399.6||399.6||399.6||399.6||0
1755523340000|2025-08-18 13:22:20|||||||||1404
1755523370000|2025-08-18 13:22:50|399.7||399.7||399.7||399.7||33
1755523400000|2025-08-18 13:23:20|399.6||399.6||399.6||399.6||0
1755523440000|2025-08-18 13:24:00|399.7||399.7||399.7||399.7||0
1755523550000|2025-08-18 13:25:50|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|27
1755523560000|2025-08-18 13:26:00|399.9||399.9||399.9||399.9||0
1755523580000|2025-08-18 13:26:20||399.8||399.8||399.8||399.8|0
1755523590000|2025-08-18 13:26:30||399.7||399.7||399.7||399.7|229
1755523640000|2025-08-18 13:27:20||399.8||399.8||399.8||399.8|380
1755523670000|2025-08-18 13:27:50|400||400||400||400||1532
1755523680000|2025-08-18 13:28:00|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|1451
1755523690000|2025-08-18 13:28:10|399.8||399.9||399.9||399.8||0
1755523770000|2025-08-18 13:29:30|400|399.8|400|399.8|400|399.8|400|399.8|2790
1755523790000|2025-08-18 13:29:50|399.9|399.7|399.8|399.6|399.9|399.7|399.8|399.6|2061
1755523800000|2025-08-18 13:30:00||399.7||399.6||399.7||399.6|464
1755523820000|2025-08-18 13:30:20|399.7||399.8||399.8||399.7||1911
1755523870000|2025-08-18 13:31:10|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|1911
1755523880000|2025-08-18 13:31:20|400|399.9|400|399.9|400|399.9|400|399.9|3000
1755523890000|2025-08-18 13:31:30|400.1||400.1||400.1||400.1||0
1755523930000|2025-08-18 13:32:10|400|399.8|400.1|399.9|400.1|399.9|400|399.8|2670
1755523940000|2025-08-18 13:32:20|||||||||23
1755523960000|2025-08-18 13:32:40|400|399.8|400.1|399.9|400.1|399.9|400|399.8|888
1755524040000|2025-08-18 13:34:00|400|399.8|400|399.8|400|399.8|400|399.8|1356
1755524060000|2025-08-18 13:34:20|399.9|399.7|399.9|399.8|399.9|399.8|399.9|399.7|93
1755524070000|2025-08-18 13:34:30|399.8|399.7|399.9|399.7|399.9|399.7|399.8|399.7|1911
1755524080000|2025-08-18 13:34:40|399.8|399.8|399.8|399.7|399.8|399.8|399.8|399.7|0
1755524090000|2025-08-18 13:34:50|399.9||399.9||399.9||399.9||2925
1755524120000|2025-08-18 13:35:20||399.8||399.8||399.8||399.7|0
1755524130000|2025-08-18 13:35:30|400||400||400||400||0
1755524140000|2025-08-18 13:35:40|||||||||1911
1755524150000|2025-08-18 13:35:50|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.8|0
1755524220000|2025-08-18 13:37:00||400||400||400||400|0
1755524230000|2025-08-18 13:37:10||399.9||399.9||399.9||399.9|0
1755524280000|2025-08-18 13:38:00|400|399.7|399.9|399.7|400|399.7|399.9|399.7|1331
1755524290000|2025-08-18 13:38:10|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|0
1755524310000|2025-08-18 13:38:30|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|0
1755524330000|2025-08-18 13:38:50|399.8||399.9||399.9||399.8||1411
1755524370000|2025-08-18 13:39:30|399.8||399.8||399.8||399.8||0
1755524410000|2025-08-18 13:40:10|399.9||399.9||399.9||399.9||1911
1755524420000|2025-08-18 13:40:20||399.8||399.8||399.8||399.8|0
1755524430000|2025-08-18 13:40:30||399.7||399.7||399.7||399.7|0
1755524460000|2025-08-18 13:41:00||399.8||399.8||399.8||399.8|0
1755524490000|2025-08-18 13:41:30|400||400||400||400||0
1755524550000|2025-08-18 13:42:30|400.1|399.9|400.1|400|400.1|400|400.1|399.9|1000
1755524580000|2025-08-18 13:43:00|400.2||400.2||400.2||400.2||0
1755524630000|2025-08-18 13:43:50|400.1||400.2||400.2||400.1||3100
1755524640000|2025-08-18 13:44:00|400.3|400.1|400.2|400.1|400.3|400.1|400.2|400.1|0
1755524650000|2025-08-18 13:44:10|400.1|400|400.2|400|400.2|400.1|400.1|400|3960
1755524660000|2025-08-18 13:44:20||400.1||400.1||400.1||400.1|0
1755524670000|2025-08-18 13:44:30|400.3||400.3||400.3||400.3||129
1755524680000|2025-08-18 13:44:40|400.2|400|400.2|400|400.2|400|400.2|400|3016
1755524820000|2025-08-18 13:47:00|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|1437
1755524830000|2025-08-18 13:47:10||400.1||400.1||400.2||400.1|3016
1755524840000|2025-08-18 13:47:20||400.2||400.1||400.2||400.1|0
1755524850000|2025-08-18 13:47:30||400.2||400.1||400.2||400.1|0
1755524920000|2025-08-18 13:48:40||400.2||400.1||400.2||400.1|465
1755524940000|2025-08-18 13:49:00|||||||||90
1755525010000|2025-08-18 13:50:10|400.2||400.3||400.3||400.2||682
1755525050000|2025-08-18 13:50:50|400.2|400.2|400.3|400.2|400.3|400.2|400.2|400.2|3792
1755525060000|2025-08-18 13:51:00|400.4|400.3|400.3|400.2|400.4|400.3|400.3|400.1|884
1755525070000|2025-08-18 13:51:10|400.4||400.4||400.4||400.4||0
1755525130000|2025-08-18 13:52:10|400.3||400.3||400.3||400.3||0
1755525160000|2025-08-18 13:52:40|400.4|400.3|400.6|400.4|400.6|400.4|400.4|400.3|0
1755525180000|2025-08-18 13:53:00|400.5||400.6||400.6||400.5||11
1755525220000|2025-08-18 13:53:40|400.5|400.3|400.4|400.3|400.5|400.3|400.4|400.3|2570
1755525230000|2025-08-18 13:53:50|400.5||400.5||400.5||400.5||0
1755525300000|2025-08-18 13:55:00|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|0
1755525310000|2025-08-18 13:55:10|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|0
1755525370000|2025-08-18 13:56:10|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|0
1755525420000|2025-08-18 13:57:00|400.5||400.5||400.5||400.5||0
1755525470000|2025-08-18 13:57:50|400.6||400.6||400.6||400.6||0
1755525510000|2025-08-18 13:58:30|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|0
1755525660000|2025-08-18 14:01:00||400.4||400.4||400.4||400.4|0
1755525710000|2025-08-18 14:01:50|||||||||869
1755525800000|2025-08-18 14:03:20|400.4|400.3|400.5|400.3|400.5|400.3|400.4|400.3|150
1755525830000|2025-08-18 14:03:50|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|2261
1755525930000|2025-08-18 14:05:30|400.3||400.3||400.3||400.3||527
1755525940000|2025-08-18 14:05:40||400.1||400.2||400.2||400.1|1594
1755525970000|2025-08-18 14:06:10|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|591
1755526040000|2025-08-18 14:07:20|400.3||400.3||400.3||400.3||0
1755526090000|2025-08-18 14:08:10|400.2|400.2|400.3|400.1|400.3|400.2|400.2|400.1|1802
1755526160000|2025-08-18 14:09:20|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|774
1755526220000|2025-08-18 14:10:20||400.3||400.3||400.3||400.3|0
1755526290000|2025-08-18 14:11:30|400.5|400.4|400.6|400.5|400.6|400.5|400.5|400.4|3278
1755526310000|2025-08-18 14:11:50||400.4||400.4||400.4||400.4|2261
1755526330000|2025-08-18 14:12:10|400.5|400.3|400.4|400.3|400.5|400.3|400.4|400.3|452
1755526350000|2025-08-18 14:12:30|400.5||400.5||400.5||400.5||0
1755526370000|2025-08-18 14:12:50|||||||||165
1755526480000|2025-08-18 14:14:40|400.6|400.4|400.6|400.5|400.6|400.5|400.6|400.4|2158
1755526560000|2025-08-18 14:16:00|||||||||779
1755526660000|2025-08-18 14:17:40|400.7|400.6|400.8|400.6|400.8|400.6|400.7|400.6|1151
1755526740000|2025-08-18 14:19:00|400.7||400.7||400.7||400.7||0
1755526760000|2025-08-18 14:19:20|400.8||400.8||400.8||400.8||461
1755526840000|2025-08-18 14:20:40|400.7||400.7||400.7||400.7||0
1755526870000|2025-08-18 14:21:10|400.8||400.7||400.8||400.7||2261
1755526880000|2025-08-18 14:21:20|400.8||400.8||400.8||400.7||442
1755527000000|2025-08-18 14:23:20|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|0
1755527030000|2025-08-18 14:23:50||400.6||400.6||400.6||400.6|0
1755527050000|2025-08-18 14:24:10||400.5||400.5||400.5||400.5|1750
1755527090000|2025-08-18 14:24:50||400.6||400.6||400.6||400.6|0
1755527100000|2025-08-18 14:25:00|400.8||400.8||400.8||400.8||2070
1755527180000|2025-08-18 14:26:20|400.7||400.7||400.7||400.7||0
1755527280000|2025-08-18 14:28:00|400.8||400.8||400.8||400.8||2630
1755527360000|2025-08-18 14:29:20|400.7||400.7||400.7||400.7||0
1755527370000|2025-08-18 14:29:30|||||||||2827
1755527400000|2025-08-18 14:30:00||400.5||400.6||400.6||400.5|0
1755527410000|2025-08-18 14:30:10|400.8||400.8||400.8||400.8||2168
1755527500000|2025-08-18 14:31:40|||||||||224
1755527530000|2025-08-18 14:32:10|400.7||400.7||400.7||400.7||0
1755527550000|2025-08-18 14:32:30|||||||||2218
1755527560000|2025-08-18 14:32:40||400.5||400.5||400.5||400.5|0
1755527570000|2025-08-18 14:32:50|400.8|400.6|400.8|400.6|400.8|400.6|400.8|400.6|150
1755527580000|2025-08-18 14:33:00||400.7||400.7||400.7||400.7|100
1755527590000|2025-08-18 14:33:10|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|0
1755527600000|2025-08-18 14:33:20|400.8||400.7||400.8||400.7||2827
1755527610000|2025-08-18 14:33:30|400.8||400.8||400.8||400.8||0
1755527650000|2025-08-18 14:34:10|400.7||400.8||400.8||400.7||2000
1755527670000|2025-08-18 14:34:30|400.7|400.7|400.7|400.6|400.7|400.7|400.7|400.6|0
1755527740000|2025-08-18 14:35:40|400.8||400.8||400.8||400.8||0
1755527840000|2025-08-18 14:37:20|400.7||400.7||400.7||400.7||0
1755527850000|2025-08-18 14:37:30|400.8||400.8||400.8||400.8||0
1755527900000|2025-08-18 14:38:20|400.7||400.8||400.8||400.7||2827
1755528030000|2025-08-18 14:40:30|400.7||400.8||400.8||400.7||11500
1755528090000|2025-08-18 14:41:30|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|2827
1755528190000|2025-08-18 14:43:10|400.6|400.4|400.5|400.4|400.6|400.4|400.5|400.4|0
1755528200000|2025-08-18 14:43:20||400.3||400.3||400.3||400.3|1111
1755528270000|2025-08-18 14:44:30||400.4||400.4||400.4||400.4|0
1755528290000|2025-08-18 14:44:50|||||||||2129
1755528320000|2025-08-18 14:45:20|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|0
1755528330000|2025-08-18 14:45:30||400.4||400.4||400.4||400.4|0
1755528430000|2025-08-18 14:47:10|||||||||1755
1755528500000|2025-08-18 14:48:20||400.5||400.4||400.5||400.4|0
1755528550000|2025-08-18 14:49:10|400.5|400.3|400.4|400.2|400.5|400.3|400.4|400.2|385
1755528590000|2025-08-18 14:49:50|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|2827
1755528600000|2025-08-18 14:50:00|||||||||2385
1755528660000|2025-08-18 14:51:00||400.2||400.2||400.2||400.2|0
1755528680000|2025-08-18 14:51:20|400.4||400.4||400.4||400.4||0
1755528840000|2025-08-18 14:54:00|400.3||400.3||400.3||400.3||161
1755528850000|2025-08-18 14:54:10||400.1||400.1||400.1||400.1|0
1755528960000|2025-08-18 14:56:00||400.2||400.2||400.2||400.2|0
1755528970000|2025-08-18 14:56:10|400.4||400.4||400.4||400.4||0
1755529080000|2025-08-18 14:58:00|400.3|400.1|400.3|400.2|400.3|400.2|400.3|400.1|2827
1755529140000|2025-08-18 14:59:00||400.1||400.1||400.1||400.1|855
1755529200000|2025-08-18 15:00:00|400.2|400|400.2|400|400.2|400|400.2|400|2000
1755529230000|2025-08-18 15:00:30|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|485
1755529290000|2025-08-18 15:01:30|400||400||400||400||0
1755529300000|2025-08-18 15:01:40|400.1|400|400.1|400|400.1|400|400.1|400|0
1755529310000|2025-08-18 15:01:50||399.9||399.9||399.9||399.9|0
1755529330000|2025-08-18 15:02:10|400|400|400.1|399.9|400.1|400|400|399.9|3093
1755529360000|2025-08-18 15:02:40||400||400||400||400|0
1755529380000|2025-08-18 15:03:00|||||||||1509
1755529390000|2025-08-18 15:03:10||399.9||400||400||399.9|2821
1755529400000|2025-08-18 15:03:20||399.9||399.9||399.9||399.9|0
1755529430000|2025-08-18 15:03:50||400||399.9||400||399.9|0
1755529490000|2025-08-18 15:04:50|400|400|400.1|400|400.1|400|400|399.9|1406
1755529500000|2025-08-18 15:05:00|400|399.9|400|399.9|400|399.9|400|399.9|1809
1755529510000|2025-08-18 15:05:10|400.1||400.1||400.1||400.1||0
1755529560000|2025-08-18 15:06:00|400|399.8|400|399.8|400|399.8|400|399.8|2827
1755529600000|2025-08-18 15:06:40|399.9||399.9||399.9||399.9||0
1755529610000|2025-08-18 15:06:50|||||||||1260
1755529640000|2025-08-18 15:07:20||399.7||399.8||399.8||399.7|4862
1755529650000|2025-08-18 15:07:30||399.7||399.8||399.8||399.7|0
1755529660000|2025-08-18 15:07:40||399.7||399.7||399.7||399.7|0
1755529710000|2025-08-18 15:08:30||399.8||399.8||399.8||399.8|0
1755529740000|2025-08-18 15:09:00|400||400||400||400||0
1755529780000|2025-08-18 15:09:40|399.9||399.9||399.9||399.9||0
1755529790000|2025-08-18 15:09:50||399.7||399.7||399.7||399.7|0
1755529800000|2025-08-18 15:10:00||399.8||399.8||399.8||399.8|0
1755529810000|2025-08-18 15:10:10|400||400||400||400||2424
1755529830000|2025-08-18 15:10:30||399.9||399.9||399.9||399.9|0
1755529870000|2025-08-18 15:11:10|400.1||400.1||400.1||400.1||2487
1755530040000|2025-08-18 15:14:00||400||400||400||400|0
1755530070000|2025-08-18 15:14:30|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|1735
1755530110000|2025-08-18 15:15:10|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|0
1755530140000|2025-08-18 15:15:40||400.1||400.1||400.1||400.1|1340
1755530200000|2025-08-18 15:16:40|||||||||2827
1755530270000|2025-08-18 15:17:50|400.4|400.2|400.3|400.2|400.4|400.3|400.3|400.2|1765
1755530280000|2025-08-18 15:18:00|||||||||1766
1755530290000|2025-08-18 15:18:10|||||||||956
1755530300000|2025-08-18 15:18:20|400.6|400.4|400.5|400.4|400.6|400.4|400.5|400.4|0
1755530310000|2025-08-18 15:18:30|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.2|0
1755530340000|2025-08-18 15:19:00|400.5|400.2|400.5|400.4|400.5|400.4|400.5|400.2|5654
1755530390000|2025-08-18 15:19:50|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|1898
1755530400000|2025-08-18 15:20:00|400.5||400.5||400.5||400.5||2827
1755530440000|2025-08-18 15:20:40||400.4||400.4||400.4||400.4|1836
1755530450000|2025-08-18 15:20:50||400.3||400.3||400.3||400.3|2039
1755530480000|2025-08-18 15:21:20|400.6|400.4|400.6|400.5|400.6|400.5|400.6|400.4|890
1755530540000|2025-08-18 15:22:20|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|5094
1755530560000|2025-08-18 15:22:40|400.8||400.8||400.8||400.8||486
1755530600000|2025-08-18 15:23:20|400.7|400.7|400.7|400.6|400.7|400.7|400.7|400.6|390
1755530610000|2025-08-18 15:23:30|400.8||400.8||400.8||400.8||699
1755530630000|2025-08-18 15:23:50||400.7||400.7||400.7||400.7|0
1755530640000|2025-08-18 15:24:00|||||||||1669
1755530700000|2025-08-18 15:25:00|||||||||2112
1755530800000|2025-08-18 15:26:40|||||||||2112
1755530880000|2025-08-18 15:28:00|400.9|400.8|400.9|400.7|400.9|400.8|400.9|400.7|163
1755530890000|2025-08-18 15:28:10||400.8||400.7||400.8||400.7|0
1755530930000|2025-08-18 15:28:50|400.8|400.8|400.8|400.7|400.8|400.8|400.8|400.7|1780
1755530970000|2025-08-18 15:29:30|400.9|400.8|400.9|400.8|401|400.9|400.9|400.8|9013
1755530980000|2025-08-18 15:29:40|401|400.9|401|400.8|401|400.9|400.9|400.8|824
1755586820000|2025-08-19 07:00:20|401.8|401.2|401.7|401.4|401.8|401.4|401.7|401.2|620
1755586840000|2025-08-19 07:00:40|401.5|401.3|401.5|401|401.5|401.3|401.5|401|129
1755586850000|2025-08-19 07:00:50|401.4|401.1|401.5|401.1|401.5|401.1|401.1|401.1|39
1755586860000|2025-08-19 07:01:00||401||401||401||401|0
1755586870000|2025-08-19 07:01:10|401.4||401.4||401.4||401.4||0
1755586880000|2025-08-19 07:01:20|401.3|400.7|401.1|400.7|401.3|400.7|401.1|400.7|0
1755586890000|2025-08-19 07:01:30||400.6||400.7||400.7||400.6|0
1755586900000|2025-08-19 07:01:40|400.9|400.6|400.9|400.5|400.9|400.6|400.9|400.5|0
1755586910000|2025-08-19 07:01:50|400.8|400.4|400.9|400.4|400.9|400.4|400.8|400.4|0
1755586920000|2025-08-19 07:02:00|400.8|400.3|400.8|400.4|400.8|400.4|400.8|400.3|0
1755586940000|2025-08-19 07:02:20|400.7|400.2|400.6|400.2|400.7|400.2|400.6|400.2|0
1755586950000|2025-08-19 07:02:30|400.5|400.1|400.5|400.1|400.5|400.1|400.5|400.1|88
1755586980000|2025-08-19 07:03:00||400.2||400.2||400.2||400.2|0
1755586990000|2025-08-19 07:03:10||400.1||400.1||400.1||400.1|0
1755587000000|2025-08-19 07:03:20|400.3|400|400.2|400|400.3|400|400.2|400|1120
1755587050000|2025-08-19 07:04:10|||||||||363
1755587090000|2025-08-19 07:04:50||400.1||400||400.1||400|0
1755587110000|2025-08-19 07:05:10|400.4||400.4||400.4||400.4||0
1755587140000|2025-08-19 07:05:40|400.5|400.1|400.5|400.2|400.5|400.2|400.5|400.1|0
1755587160000|2025-08-19 07:06:00||400.3||400.3||400.3||400.3|0
1755587170000|2025-08-19 07:06:10|400.4|400.1|400.4|400.1|400.4|400.1|400.4|400.1|1800
1755587210000|2025-08-19 07:06:50|400.3|400|400.3|400.1|400.3|400.1|400.3|400|1744
1755587230000|2025-08-19 07:07:10|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|77
1755587260000|2025-08-19 07:07:40||400.2||400.2||400.2||400.2|0
1755587270000|2025-08-19 07:07:50||400.4||400.4||400.4||400.4|0
1755587280000|2025-08-19 07:08:00|400.6||400.6||400.6||400.6||0
1755587370000|2025-08-19 07:09:30|||||||||8
1755587470000|2025-08-19 07:11:10||400.5||400.5||400.5||400.5|0
1755587550000|2025-08-19 07:12:30|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|88
1755587630000|2025-08-19 07:13:50|||||||||245
1755587650000|2025-08-19 07:14:10|400.4|400.2|400.3|400.1|400.4|400.2|400.3|400.1|1378
1755587670000|2025-08-19 07:14:30|400.2|400|400.2|400|400.2|400|400.2|400|0
1755587680000|2025-08-19 07:14:40|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|365
1755587720000|2025-08-19 07:15:20|400.4|400.2|400.5|400.3|400.5|400.3|400.4|400.2|1808
1755587730000|2025-08-19 07:15:30||400.4||400.4||400.4||400.4|0
1755587740000|2025-08-19 07:15:40|400.6||400.6||400.6||400.6||309
1755587780000|2025-08-19 07:16:20||400.5||400.4||400.5||400.4|1378
1755587830000|2025-08-19 07:17:10|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|0
1755587840000|2025-08-19 07:17:20|400.4||400.4||400.4||400.4||336
1755587880000|2025-08-19 07:18:00|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|0
1755588000000|2025-08-19 07:20:00|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|289
1755588010000|2025-08-19 07:20:10|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|837
1755588020000|2025-08-19 07:20:20||400.2||400.2||400.2||400.2|0
1755588040000|2025-08-19 07:20:40|400.4||400.4||400.4||400.4||0
1755588080000|2025-08-19 07:21:20|||||||||75
1755588090000|2025-08-19 07:21:30|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|1499
1755588120000|2025-08-19 07:22:00|400.2|400|400.2|400.1|400.2|400.1|400.2|400|780
1755588130000|2025-08-19 07:22:10||400||400||400||400|0
1755588150000|2025-08-19 07:22:30||400.1||400.1||400.1||400.1|0
1755588160000|2025-08-19 07:22:40||400||400||400||400|0
1755588190000|2025-08-19 07:23:10||400.1||400.1||400.1||400.1|0
1755588200000|2025-08-19 07:23:20|400.3||400.3||400.3||400.3||389
1755588240000|2025-08-19 07:24:00|400.2|400|400.2|400|400.2|400|400.2|400|544
1755588310000|2025-08-19 07:25:10|400.1|400.1|400.1|400|400.1|400.1|400.1|400|0
1755588400000|2025-08-19 07:26:40|400|399.9|400|399.9|400|399.9|400|399.9|670
1755588420000|2025-08-19 07:27:00|400.1|400|400.1|400|400.1|400|400.1|400|51
1755588430000|2025-08-19 07:27:10||399.9||399.9||399.9||399.9|0
1755588440000|2025-08-19 07:27:20|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|127
1755588500000|2025-08-19 07:28:20|400.3||400.3||400.3||400.3||303
1755588550000|2025-08-19 07:29:10|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|1020
1755588560000|2025-08-19 07:29:20|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|113
1755588570000|2025-08-19 07:29:30|400.1|400|400.2|400|400.2|400|400.1|400|284
1755588640000|2025-08-19 07:30:40|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|59
1755588660000|2025-08-19 07:31:00|400.2|400|400.2|400|400.2|400|400.2|400|0
1755588670000|2025-08-19 07:31:10|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|0
1755588700000|2025-08-19 07:31:40|||||||||1083
1755588730000|2025-08-19 07:32:10|400|399.8|399.9|399.8|400|399.8|399.9|399.8|1378
1755588780000|2025-08-19 07:33:00|400|399.9|400|399.9|400|399.9|400|399.9|46
1755588810000|2025-08-19 07:33:30||399.8||399.9||399.9||399.8|0
1755588840000|2025-08-19 07:34:00||399.8||399.8||399.8||399.8|0
1755588890000|2025-08-19 07:34:50|399.9||399.9||399.9||399.9||0
1755588900000|2025-08-19 07:35:00|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|0
1755588940000|2025-08-19 07:35:40|||||||||1378
1755588980000|2025-08-19 07:36:20|399.7||399.7||399.7||399.7||0
1755588990000|2025-08-19 07:36:30|399.6|399.5|399.7|399.5|399.7|399.5|399.6|399.5|32
1755589040000|2025-08-19 07:37:20||399.6||399.6||399.6||399.6|0
1755589050000|2025-08-19 07:37:30||399.5||399.6||399.6||399.5|0
1755589080000|2025-08-19 07:38:00|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|1966
1755589090000|2025-08-19 07:38:10||399.7||399.7||399.7||399.7|0
1755589100000|2025-08-19 07:38:20||399.8||399.7||399.8||399.7|0
1755589120000|2025-08-19 07:38:40|400|399.8|400|399.8|400|399.8|400|399.8|150
1755589140000|2025-08-19 07:39:00|400.1|399.9|400.1|400|400.1|400|400.1|399.9|225
1755589200000|2025-08-19 07:40:00|400.2|400.1|400.3|400.1|400.3|400.1|400.2|400.1|0
1755589210000|2025-08-19 07:40:10||400||400||400.1||400|0
1755589220000|2025-08-19 07:40:20||400.1||400.1||400.1||400.1|0
1755589230000|2025-08-19 07:40:30|400.2|400|400.2|400|400.2|400|400.2|400|734
1755589280000|2025-08-19 07:41:20|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|0
1755589300000|2025-08-19 07:41:40|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|0
1755589320000|2025-08-19 07:42:00|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|494
1755589360000|2025-08-19 07:42:40|400.3|400|400.3|400.1|400.3|400.1|400.3|400|220
1755589380000|2025-08-19 07:43:00||400.2||400.2||400.2||400.2|0
1755589420000|2025-08-19 07:43:40|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|0
1755589460000|2025-08-19 07:44:20|400.3||400.3||400.3||400.3||0
1755589470000|2025-08-19 07:44:30|400.2||400.2||400.2||400.2||0
1755589480000|2025-08-19 07:44:40||400||400||400||400|1428
1755589540000|2025-08-19 07:45:40||400.1||400.1||400.1||400.1|1428
1755589550000|2025-08-19 07:45:50|||||||||475
1755589570000|2025-08-19 07:46:10||400||400||400||400|1428
1755589600000|2025-08-19 07:46:40|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|625
1755589630000|2025-08-19 07:47:10|400||400||400||400||0
1755589640000|2025-08-19 07:47:20|400.1||400.1||400.1||400.1||150
1755589660000|2025-08-19 07:47:40|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|1351
1755589710000|2025-08-19 07:48:30|||||||||957
1755589750000|2025-08-19 07:49:10|||||||||3
1755589770000|2025-08-19 07:49:30|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|259
1755589820000|2025-08-19 07:50:20|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|975
1755589860000|2025-08-19 07:51:00|400|399.8|400|399.8|400|399.8|400|399.8|228
1755589890000|2025-08-19 07:51:30|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|0
1755589920000|2025-08-19 07:52:00|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|1042
1755589930000|2025-08-19 07:52:10|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|0
1755589940000|2025-08-19 07:52:20|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|0
1755589960000|2025-08-19 07:52:40||399.5||399.5||399.5||399.5|0
1755589970000|2025-08-19 07:52:50||399.6||399.6||399.6||399.6|0
1755589990000|2025-08-19 07:53:10|399.7|399.5|399.7|399.5|399.7|399.6|399.7|399.5|265
1755590020000|2025-08-19 07:53:40|399.6||399.7||399.7||399.6||0
1755590050000|2025-08-19 07:54:10|||||||||787
1755590080000|2025-08-19 07:54:40|399.6|399.4|399.6|399.4|399.6|399.4|399.6|399.4|0
1755590100000|2025-08-19 07:55:00|399.5|399.3|399.5|399.3|399.5|399.4|399.5|399.3|536
1755590120000|2025-08-19 07:55:20|399.4||399.4||399.4||399.4||0
1755590140000|2025-08-19 07:55:40||399.2||399.2||399.2||399.2|500
1755590160000|2025-08-19 07:56:00|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|150
1755590190000|2025-08-19 07:56:30|||||||||1410
1755590200000|2025-08-19 07:56:40|399.4|399.2|399.4|399.2|399.4|399.2|399.4|399.2|261
1755590230000|2025-08-19 07:57:10||399.3||399.2||399.3||399.2|1059
1755590240000|2025-08-19 07:57:20|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|1007
1755590270000|2025-08-19 07:57:50|399.4|399.2|399.5|399.3|399.5|399.3|399.4|399.2|2804
1755590290000|2025-08-19 07:58:10|399.4||399.4||399.4||399.4||157
1755590300000|2025-08-19 07:58:20||399.2||399.2||399.2||399.2|1961
1755590320000|2025-08-19 07:58:40||399.3||399.3||399.3||399.3|0
1755590340000|2025-08-19 07:59:00||399.2||399.3||399.3||399.2|1093
1755590370000|2025-08-19 07:59:30||399.2||399.2||399.2||399.2|739
1755590380000|2025-08-19 07:59:40|399.3|399.1|399.3|399.1|399.3|399.2|399.3|399.1|834
1755590410000|2025-08-19 08:00:10||399.2||399.1||399.2||399.1|106
1755590490000|2025-08-19 08:01:30|399.4|399.2|399.4|399.2|399.4|399.2|399.4|399.2|976
1755590500000|2025-08-19 08:01:40|399.3|399.1|399.3|399.1|399.3|399.1|399.3|399.1|1487
1755590530000|2025-08-19 08:02:10|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|1192
1755590540000|2025-08-19 08:02:20|||||||||1231
1755590550000|2025-08-19 08:02:30|399.5||399.5||399.5||399.5||1130
1755590570000|2025-08-19 08:02:50||399.4||399.4||399.4||399.4|0
1755590590000|2025-08-19 08:03:10||399.3||399.3||399.3||399.3|0
1755590610000|2025-08-19 08:03:30|||||||||828
1755590640000|2025-08-19 08:04:00|399.4|399.2|399.4|399.2|399.4|399.2|399.4|399.2|0
1755590670000|2025-08-19 08:04:30|399.5|399.3|399.4|399.3|399.5|399.3|399.4|399.3|1240
1755590690000|2025-08-19 08:04:50|||||||||990
1755590700000|2025-08-19 08:05:00|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|2087
1755590740000|2025-08-19 08:05:40|399.6||399.6||399.6||399.6||16
1755590790000|2025-08-19 08:06:30|||||||||358
1755590820000|2025-08-19 08:07:00|399.7|399.6|399.8|399.7|399.8|399.7|399.7|399.6|856
1755590830000|2025-08-19 08:07:10|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|869
1755590840000|2025-08-19 08:07:20|||||||||779
1755590870000|2025-08-19 08:07:50|399.6|399.4|399.6|399.4|399.6|399.5|399.6|399.4|0
1755590890000|2025-08-19 08:08:10|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|0
1755590960000|2025-08-19 08:09:20|399.6||399.6||399.6||399.6||1616
1755590980000|2025-08-19 08:09:40|||||||||1981
1755591000000|2025-08-19 08:10:00||399.4||399.4||399.4||399.4|0
1755591040000|2025-08-19 08:10:40||399.5||399.5||399.5||399.5|695
1755591060000|2025-08-19 08:11:00|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|0
1755591090000|2025-08-19 08:11:30||399.5||399.5||399.5||399.5|0
1755591210000|2025-08-19 08:13:30||399.6||399.5||399.6||399.5|0
1755591220000|2025-08-19 08:13:40||399.6||399.6||399.6||399.6|1
1755591260000|2025-08-19 08:14:20|||||||||170
1755591300000|2025-08-19 08:15:00|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|0
1755591310000|2025-08-19 08:15:10|399.9||399.9||399.9||399.9||639
1755591380000|2025-08-19 08:16:20|400|399.8|400|399.8|400|399.8|400|399.8|0
1755591440000|2025-08-19 08:17:20|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|200
1755591480000|2025-08-19 08:18:00|400||400||400||400||0
1755591500000|2025-08-19 08:18:20|400.1||400.1||400.1||400.1||0
1755591520000|2025-08-19 08:18:40|400.2|400|400.2|400.1|400.2|400.1|400.2|400|1343
1755591540000|2025-08-19 08:19:00|||||||||491
1755591550000|2025-08-19 08:19:10|400.1|400|400.1|400|400.1|400|400.1|400|0
1755591760000|2025-08-19 08:22:40|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|100
1755591830000|2025-08-19 08:23:50||400.2||400.2||400.2||400.2|0
1755591900000|2025-08-19 08:25:00|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|0
1755591990000|2025-08-19 08:26:30|||||||||1400
1755592020000|2025-08-19 08:27:00|400.3||400.3||400.3||400.3||150
1755592050000|2025-08-19 08:27:30|400.2||400.2||400.2||400.2||0
1755592070000|2025-08-19 08:27:50|||||||||1898
1755592140000|2025-08-19 08:29:00|400.1|400|400.1|400|400.1|400|400.1|400|150
1755592160000|2025-08-19 08:29:20|400.2|400.1|400.2|400|400.2|400.1|400.2|400|106
1755592380000|2025-08-19 08:33:00|400.1||400.1||400.1||400.1||479
1755592400000|2025-08-19 08:33:20||399.9||399.9||399.9||399.9|1068
1755592430000|2025-08-19 08:33:50|400||400.1||400.1||400||0
1755592480000|2025-08-19 08:34:40|400.2|400|400.2|400|400.2|400|400.2|400|0
1755592610000|2025-08-19 08:36:50|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|0
1755592620000|2025-08-19 08:37:00||400||399.9||400||399.9|0
1755592630000|2025-08-19 08:37:10||400||400||400||400|0
1755592640000|2025-08-19 08:37:20|400.2||400.2||400.2||400.2||0
1755592660000|2025-08-19 08:37:40|400.1|399.9|400.1|400|400.1|400|400.1|399.9|0
1755592670000|2025-08-19 08:37:50|400.2||400.2||400.2||400.2||0
1755592760000|2025-08-19 08:39:20|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|969
1755592770000|2025-08-19 08:39:30|400||400.1||400.1||400||0
1755592780000|2025-08-19 08:39:40|400||400||400||400||0
1755592830000|2025-08-19 08:40:30|400.1||400.1||400.1||400.1||0
1755592970000|2025-08-19 08:42:50|400.2|400|400.2|400|400.2|400|400.1|400|0
1755592990000|2025-08-19 08:43:10|400.3|400.1|400.2|400.1|400.3|400.1|400.2|400.1|0
1755593000000|2025-08-19 08:43:20|400.3|400|400.3|400.1|400.3|400.1|400.3|400|0
1755593020000|2025-08-19 08:43:40|400.2|400|400.2|400|400.2|400|400.2|400|0
1755593060000|2025-08-19 08:44:20|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|970
1755593100000|2025-08-19 08:45:00||400.2||400.1||400.2||400.1|0
1755593120000|2025-08-19 08:45:20||400.2||400.2||400.2||400.1|0
1755593140000|2025-08-19 08:45:40|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|0
1755593170000|2025-08-19 08:46:10||400.2||400.2||400.2||400.2|0
1755593220000|2025-08-19 08:47:00|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|0
1755593270000|2025-08-19 08:47:50|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|986
1755593310000|2025-08-19 08:48:30|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|0
1755593320000|2025-08-19 08:48:40|400.4|400.5|400.4|400.2|400.4|400.5|400.4|400.2|283
1755593330000|2025-08-19 08:48:50|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|0
1755593440000|2025-08-19 08:50:40||400.4||400.4||400.4||400.4|0
1755593450000|2025-08-19 08:50:50|400.6||400.6||400.6||400.6||0
1755593460000|2025-08-19 08:51:00||400.5||400.5||400.5||400.5|1002
1755593500000|2025-08-19 08:51:40|400.7||400.7||400.7||400.7||0
1755593530000|2025-08-19 08:52:10|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|0
1755593600000|2025-08-19 08:53:20|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|0
1755593610000|2025-08-19 08:53:30|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|0
1755593620000|2025-08-19 08:53:40|400.7|400.5|400.6|400.4|400.7|400.5|400.6|400.4|0
1755593630000|2025-08-19 08:53:50|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|0
1755593640000|2025-08-19 08:54:00|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|0
1755593760000|2025-08-19 08:56:00|400.4|400.3|400.4|400.2|400.4|400.3|400.4|400.2|1034
1755593770000|2025-08-19 08:56:10||400.3||400.3||400.3||400.3|0
1755593820000|2025-08-19 08:57:00|400.5||400.5||400.5||400.5||0
1755593860000|2025-08-19 08:57:40|400.6|400.4|400.5|400.3|400.6|400.4|400.5|400.3|0
1755593880000|2025-08-19 08:58:00|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|0
1755594000000|2025-08-19 09:00:00|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|0
1755594030000|2025-08-19 09:00:30|400.6||400.7||400.7||400.6||1400
1755594040000|2025-08-19 09:00:40|||||||||57
1755594060000|2025-08-19 09:01:00|400.6||400.6||400.6||400.6||0
1755594130000|2025-08-19 09:02:10|400.7||400.7||400.7||400.7||0
1755594170000|2025-08-19 09:02:50|400.6||400.6||400.6||400.6||0
1755594290000|2025-08-19 09:04:50|400.7||400.7||400.7||400.7||0
1755594310000|2025-08-19 09:05:10|||||||||1
1755594350000|2025-08-19 09:05:50|400.6||400.6||400.6||400.6||0
1755594370000|2025-08-19 09:06:10|400.7||400.7||400.7||400.7||0
1755594420000|2025-08-19 09:07:00|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|0
1755594450000|2025-08-19 09:07:30|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|0
1755594470000|2025-08-19 09:07:50||400.6||400.6||400.6||400.6|0
1755594480000|2025-08-19 09:08:00|400.6|400.5|400.7|400.5|400.7|400.5|400.6|400.5|0
1755594530000|2025-08-19 09:08:50||400.6||400.6||400.6||400.6|0
1755594710000|2025-08-19 09:11:50|400.8|400.7|400.8|400.6|400.9|400.7|400.8|400.6|991
1755594750000|2025-08-19 09:12:30|400.7||400.8||400.8||400.7||0
1755594760000|2025-08-19 09:12:40|400.9|400.7|400.9|400.7|400.9|400.7|400.9|400.7|150
1755594780000|2025-08-19 09:13:00|400.8|400.6|400.8|400.6|400.8|400.6|400.8|400.6|2775
1755594810000|2025-08-19 09:13:30|400.9|400.7|400.9|400.8|400.9|400.8|400.9|400.7|0
1755594850000|2025-08-19 09:14:10|401|400.9|401|400.9|401|400.9|401|400.9|0
1755594870000|2025-08-19 09:14:30|401.1||401.1||401.1||401.1||1375
1755594900000|2025-08-19 09:15:00|401||401||401||401||0
1755594930000|2025-08-19 09:15:30|||||||||8744
1755594940000|2025-08-19 09:15:40|401.1||401.1||401.1||401.1||1047
1755594950000|2025-08-19 09:15:50||401||401||401||401|150
1755594970000|2025-08-19 09:16:10|401.2||401.2||401.2||401.2||0
1755594980000|2025-08-19 09:16:20|401.1||401.2||401.2||401.1||0
1755595010000|2025-08-19 09:16:50|||||||||2100
1755595020000|2025-08-19 09:17:00|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|150
1755595060000|2025-08-19 09:17:40|401.4|401.2|401.3|401.2|401.4|401.2|401.3|401.2|1900
1755595090000|2025-08-19 09:18:10|||||||||5500
1755595100000|2025-08-19 09:18:20||401.1||401.1||401.1||401.1|0
1755595120000|2025-08-19 09:18:40||401.2||401.2||401.2||401.2|0
1755595140000|2025-08-19 09:19:00|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|0
1755595180000|2025-08-19 09:19:40|||||||||478
1755595380000|2025-08-19 09:23:00|401.1|401|401.2|401|401.2|401|401.1|401|0
1755595440000|2025-08-19 09:24:00|401.1||401.1||401.1||401.1||0
1755595520000|2025-08-19 09:25:20|401.2||401.2||401.2||401.2||0
1755595540000|2025-08-19 09:25:40|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|663
1755595590000|2025-08-19 09:26:30|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|397
1755595600000|2025-08-19 09:26:40|401.3||401.4||401.4||401.3||1550
1755595630000|2025-08-19 09:27:10|||||||||461
1755595660000|2025-08-19 09:27:40|401.3||401.3||401.3||401.3||0
1755595670000|2025-08-19 09:27:50|401.4||401.4||401.4||401.4||0
1755595780000|2025-08-19 09:29:40|||||||||1598
1755595830000|2025-08-19 09:30:30|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|743
1755595920000|2025-08-19 09:32:00|401.2|401|401.2|401|401.2|401|401.2|401|743
1755595940000|2025-08-19 09:32:20|401.3|401.1|401.3|401.2|401.3|401.2|401.3|401.1|1982
1755595950000|2025-08-19 09:32:30||401.1||401.1||401.1||401.1|0
1755596010000|2025-08-19 09:33:30||401.2||401.2||401.2||401.2|0
1755596040000|2025-08-19 09:34:00||401.1||401.1||401.1||401.1|4740
1755596140000|2025-08-19 09:35:40|401.2|401|401.2|401|401.2|401|401.2|401|1862
1755596160000|2025-08-19 09:36:00|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|0
1755596290000|2025-08-19 09:38:10|||||||||144
1755596400000|2025-08-19 09:40:00|401.2|401|401.2|401.1|401.2|401.1|401.2|401|1699
1755596420000|2025-08-19 09:40:20|401.3||401.3||401.3||401.3||100
1755596470000|2025-08-19 09:41:10|401.2|401|401.2|401|401.2|401|401.2|401|956
1755596550000|2025-08-19 09:42:30|400.9|400.8|401|400.8|401|400.8|400.9|400.8|1018
1755596570000|2025-08-19 09:42:50|400.9|400.7|400.9|400.7|400.9|400.7|400.9|400.7|0
1755596580000|2025-08-19 09:43:00|401|400.8|400.9|400.8|401|400.8|400.9|400.8|0
1755596590000|2025-08-19 09:43:10||400.7||400.7||400.8||400.7|0
1755596600000|2025-08-19 09:43:20|401|400.8|400.9|400.8|401|400.8|400.9|400.8|0
1755596610000|2025-08-19 09:43:30|401||400.9||401||400.9||0
1755596630000|2025-08-19 09:43:50||400.7||400.7||400.8||400.7|0
1755596640000|2025-08-19 09:44:00|401|400.8|401|400.8|401|400.8|401|400.8|0
1755596710000|2025-08-19 09:45:10|400.9|400.9|401|400.9|401|400.9|400.9|400.9|0
1755596760000|2025-08-19 09:46:00|||||||||46
1755596910000|2025-08-19 09:48:30|401.1|401|401.1|400.9|401.1|401|401.1|400.9|0
1755596920000|2025-08-19 09:48:40||401||400.9||401||400.9|0
1755596930000|2025-08-19 09:48:50|401|401|401|400.8|401|401|401|400.8|1856
1755596990000|2025-08-19 09:49:50|400.9|401|401.1|401|401.1|401|400.9|401|150
1755597000000|2025-08-19 09:50:00|||||||||998
1755597140000|2025-08-19 09:52:20|401|400.9|401|400.9|401|400.9|401|400.9|1
1755597170000|2025-08-19 09:52:50||400.8||400.8||400.8||400.8|1532
1755597210000|2025-08-19 09:53:30|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|1531
1755597240000|2025-08-19 09:54:00|401|400.8|401|400.8|401|400.8|401|400.8|0
1755597270000|2025-08-19 09:54:30|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|0
1755597300000|2025-08-19 09:55:00|||||||||1392
1755597380000|2025-08-19 09:56:20|401|400.8|401|400.8|401|400.8|401|400.8|569
1755597390000|2025-08-19 09:56:30|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|1563
1755597420000|2025-08-19 09:57:00|401||401||401||401||144
1755597430000|2025-08-19 09:57:10|401.1|401|401.1|400.9|401.1|401|401.1|400.9|1542
1755597480000|2025-08-19 09:58:00|401|400.8|401|400.8|401|400.9|401|400.8|1244
1755597490000|2025-08-19 09:58:10|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|1739
1755597500000|2025-08-19 09:58:20|401||401||401||401||1456
1755597530000|2025-08-19 09:58:50|401.1||401.1||401.1||401.1||0
1755597660000|2025-08-19 10:01:00|401|400.8|401|400.8|401|400.8|400.9|400.8|1238
1755597690000|2025-08-19 10:01:30|400.9||400.9||400.9||400.9||0
1755597700000|2025-08-19 10:01:40||400.7||400.8||400.8||400.7|120
1755597720000|2025-08-19 10:02:00||400.7||400.7||400.7||400.7|1047
1755597740000|2025-08-19 10:02:20|400.8||400.8||400.8||400.8||0
1755597780000|2025-08-19 10:03:00|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|150
1755597790000|2025-08-19 10:03:10|400.8|400.7|400.8|400.6|400.8|400.7|400.8|400.6|0
1755597800000|2025-08-19 10:03:20||400.7||400.7||400.7||400.7|0
1755597820000|2025-08-19 10:03:40|||||||||654
1755597870000|2025-08-19 10:04:30||400.6||400.7||400.7||400.6|280
1755597900000|2025-08-19 10:05:00|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|1204
1755598020000|2025-08-19 10:07:00|401|400.9|401|400.9|401|400.9|401|400.9|0
1755598030000|2025-08-19 10:07:10||400.8||400.8||400.8||400.8|0
1755598070000|2025-08-19 10:07:50|400.9|400.7|400.9|400.7|400.9|400.7|400.9|400.7|0
1755598180000|2025-08-19 10:09:40|400.8|400.6|400.8|400.6|400.8|400.6|400.8|400.6|0
1755598300000|2025-08-19 10:11:40|400.7||400.7||400.7||400.7||0
1755598310000|2025-08-19 10:11:50|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|0
1755598380000|2025-08-19 10:13:00|||||||||2079
1755598430000|2025-08-19 10:13:50||400.4||400.4||400.4||400.4|248
1755598540000|2025-08-19 10:15:40||400.5||400.5||400.5||400.5|66
1755598570000|2025-08-19 10:16:10||400.4||400.4||400.4||400.4|15
1755598640000|2025-08-19 10:17:20|400.5|400.3|400.5|400.3|400.5|400.3|400.4|400.3|0
1755598820000|2025-08-19 10:20:20|400.6|400.4|400.5|400.3|400.6|400.4|400.5|400.3|0
1755599000000|2025-08-19 10:23:20|||||||||500
1755599060000|2025-08-19 10:24:20||400.4||400.4||400.4||400.4|0
1755599120000|2025-08-19 10:25:20||400.3||400.4||400.4||400.3|0
1755599170000|2025-08-19 10:26:10||400.3||400.3||400.3||400.3|175
1755599280000|2025-08-19 10:28:00|400.4||400.4||400.4||400.4||0
1755599340000|2025-08-19 10:29:00||400.2||400.2||400.2||400.2|0
1755599380000|2025-08-19 10:29:40||400.3||400.2||400.3||400.2|0
1755599390000|2025-08-19 10:29:50||400.3||400.3||400.3||400.3|0
1755599400000|2025-08-19 10:30:00||400.2||400.2||400.2||400.2|0
1755599450000|2025-08-19 10:30:50|||||||||785
1755599470000|2025-08-19 10:31:10||400.3||400.3||400.3||400.3|0
1755599490000|2025-08-19 10:31:30|||||||||743
1755599520000|2025-08-19 10:32:00||400.2||400.2||400.2||400.2|280
1755599580000|2025-08-19 10:33:00||400.3||400.3||400.3||400.3|0
1755599620000|2025-08-19 10:33:40||400.2||400.2||400.2||400.2|0
1755599770000|2025-08-19 10:36:10|400.3|400.1|400.4|400.3|400.4|400.3|400.3|400.1|2002
1755599820000|2025-08-19 10:37:00|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|83
1755599860000|2025-08-19 10:37:40||400.3||400.3||400.3||400.3|0
1755599880000|2025-08-19 10:38:00||400.4||400.3||400.4||400.3|0
1755599890000|2025-08-19 10:38:10||400.4||400.4||400.4||400.4|0
1755599900000|2025-08-19 10:38:20||400.3||400.4||400.4||400.3|0
1755600000000|2025-08-19 10:40:00|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|1149
1755600080000|2025-08-19 10:41:20||400.4||400.4||400.4||400.4|1155
1755600090000|2025-08-19 10:41:30|400.5||400.5||400.6||400.5||0
1755600120000|2025-08-19 10:42:00|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|0
1755600130000|2025-08-19 10:42:10||400.4||400.4||400.4||400.4|558
1755600160000|2025-08-19 10:42:40|||||||||575
1755600170000|2025-08-19 10:42:50||400.5||400.4||400.5||400.4|0
1755600360000|2025-08-19 10:46:00|400.5||400.5||400.5||400.5||0
1755600430000|2025-08-19 10:47:10|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|100
1755600440000|2025-08-19 10:47:20|400.3|400.2|400.4|400.2|400.4|400.2|400.3|400.2|1016
1755600450000|2025-08-19 10:47:30||400.3||400.2||400.3||400.2|0
1755600460000|2025-08-19 10:47:40|400.3|400.1|400.3|400.2|400.3|400.2|400.3|400.1|229
1755600470000|2025-08-19 10:47:50||400.1||400.2||400.2||400.1|0
1755600480000|2025-08-19 10:48:00||400.1||400.1||400.2||400.1|0
1755600500000|2025-08-19 10:48:20|400.4|400.2|400.3|400.1|400.4|400.2|400.3|400.1|1310
1755600510000|2025-08-19 10:48:30||400.2||400.1||400.2||400.1|0
1755600530000|2025-08-19 10:48:50||400.2||400.1||400.2||400.1|0
1755600540000|2025-08-19 10:49:00||400.2||400.1||400.2||400.1|0
1755600550000|2025-08-19 10:49:10||400.2||400.1||400.2||400.1|0
1755600560000|2025-08-19 10:49:20||400.2||400.1||400.2||400.1|0
1755600590000|2025-08-19 10:49:50||400.2||400.1||400.2||400.1|0
1755600630000|2025-08-19 10:50:30||400.2||400.2||400.2||400.1|0
1755600650000|2025-08-19 10:50:50|400.2|400.1|400.2|400|400.2|400.1|400.2|400|0
1755600680000|2025-08-19 10:51:20||400.1||400.1||400.1||400.1|0
1755600870000|2025-08-19 10:54:30|||||||||2000
1755600910000|2025-08-19 10:55:10|||||||||2348
1755601020000|2025-08-19 10:57:00|400.1|400|400.1|400|400.1|400|400.1|400|1110
1755601070000|2025-08-19 10:57:50|400.2||400.2||400.2||400.2||92
1755601190000|2025-08-19 10:59:50|400.1||400.1||400.1||400.1||0
1755601210000|2025-08-19 11:00:10|400.2||400.2||400.2||400.2||0
1755601350000|2025-08-19 11:02:30||400.1||400||400.1||400|0
1755601530000|2025-08-19 11:05:30|400.3|400.1|400.2|400.1|400.3|400.1|400.2|400.1|1389
1755601580000|2025-08-19 11:06:20|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|0
1755601600000|2025-08-19 11:06:40|||||||||3225
1755601630000|2025-08-19 11:07:10|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|0
1755601680000|2025-08-19 11:08:00|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|544
1755601800000|2025-08-19 11:10:00||400.1||400.1||400.1||400.1|0
1755601920000|2025-08-19 11:12:00|400.2|400.2|400.3|400.2|400.3|400.2|400.2|400.2|1253
1755601950000|2025-08-19 11:12:30|400.4|400.3|400.3|400.2|400.4|400.3|400.3|400.2|0
1755601980000|2025-08-19 11:13:00|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|0
1755602100000|2025-08-19 11:15:00|||||||||34
1755602360000|2025-08-19 11:19:20|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|0
1755602380000|2025-08-19 11:19:40|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|2932
1755602400000|2025-08-19 11:20:00|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|1251
1755602410000|2025-08-19 11:20:10|400.4|400.3|400.4|400.3|400.5|400.3|400.4|400.3|1929
1755602440000|2025-08-19 11:20:40||400.2||400.3||400.3||400.2|0
1755602480000|2025-08-19 11:21:20|400.5||400.5||400.5||400.5||0
1755602600000|2025-08-19 11:23:20||400.4||400.4||400.4||400.4|0
1755602830000|2025-08-19 11:27:10|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|0
1755602880000|2025-08-19 11:28:00||400.4||400.4||400.4||400.4|0
1755602960000|2025-08-19 11:29:20||400.5||400.5||400.5||400.5|0
1755602970000|2025-08-19 11:29:30||400.4||400.4||400.4||400.4|0
1755603010000|2025-08-19 11:30:10||400.5||400.5||400.5||400.5|0
1755603060000|2025-08-19 11:31:00|400.8|400.6|400.7|400.6|400.8|400.6|400.7|400.6|207
1755603070000|2025-08-19 11:31:10||400.5||400.5||400.5||400.5|2261
1755603140000|2025-08-19 11:32:20|400.6||400.6||400.6||400.6||707
1755603180000|2025-08-19 11:33:00|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|478
1755603190000|2025-08-19 11:33:10|400.6|400.5|400.6|400.4|400.6|400.5|400.6|400.4|0
1755603230000|2025-08-19 11:33:50|400.5||400.5||400.5||400.5||0
1755603240000|2025-08-19 11:34:00|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|0
1755603250000|2025-08-19 11:34:10||400.4||400.4||400.4||400.4|0
1755603310000|2025-08-19 11:35:10|||||||||78
1755603330000|2025-08-19 11:35:30|400.5||400.5||400.5||400.5||0
1755603340000|2025-08-19 11:35:40|400.6||400.6||400.6||400.6||293
1755603370000|2025-08-19 11:36:10|400.7|400.5|400.7|400.6|400.7|400.6|400.7|400.5|0
1755603400000|2025-08-19 11:36:40||400.5||400.5||400.5||400.5|0
1755603470000|2025-08-19 11:37:50|400.8|400.6|400.8|400.7|400.8|400.7|400.8|400.6|0
1755603480000|2025-08-19 11:38:00||400.6||400.6||400.6||400.6|0
1755603490000|2025-08-19 11:38:10|400.7|400.7|400.7|400.6|400.7|400.7|400.7|400.6|0
1755603500000|2025-08-19 11:38:20|400.8||400.8||400.8||400.8||0
1755603660000|2025-08-19 11:41:00|400.7||400.8||400.8||400.7||973
1755603690000|2025-08-19 11:41:30|400.7||400.7||400.7||400.7||7
1755603720000|2025-08-19 11:42:00||400.5||400.5||400.5||400.5|0
1755603800000|2025-08-19 11:43:20|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|0
1755604020000|2025-08-19 11:47:00||400.5||400.4||400.5||400.4|0
1755604080000|2025-08-19 11:48:00|400.5||400.5||400.5||400.5||0
1755604180000|2025-08-19 11:49:40|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|1318
1755604290000|2025-08-19 11:51:30|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|111
1755604300000|2025-08-19 11:51:40|||||||||1695
1755604310000|2025-08-19 11:51:50|400.6||400.6||400.6||400.6||0
1755604330000|2025-08-19 11:52:10|400.5||400.5||400.5||400.5||0
1755604350000|2025-08-19 11:52:30||400.3||400.3||400.3||400.3|0
1755604540000|2025-08-19 11:55:40|400.6|400.4|400.6|400.4|400.6|400.5|400.6|400.4|0
1755604550000|2025-08-19 11:55:50|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|0
1755604620000|2025-08-19 11:57:00|400.4||400.4||400.4||400.4||0
1755604630000|2025-08-19 11:57:10||400.2||400.2||400.2||400.2|1428
1755604840000|2025-08-19 12:00:40||400.3||400.3||400.3||400.3|0
1755604920000|2025-08-19 12:02:00||400.2||400.2||400.2||400.2|0
1755604930000|2025-08-19 12:02:10||400.3||400.3||400.3||400.2|0
1755604940000|2025-08-19 12:02:20||400.2||400.2||400.2||400.2|0
1755604950000|2025-08-19 12:02:30||400.3||400.3||400.3||400.2|0
1755604960000|2025-08-19 12:02:40||400.2||400.2||400.2||400.2|0
1755604980000|2025-08-19 12:03:00||400.3||400.3||400.3||400.3|0
1755605000000|2025-08-19 12:03:20||400.2||400.2||400.2||400.2|0
1755605150000|2025-08-19 12:05:50|400.3|400.1|400.3|400.2|400.4|400.2|400.3|400.1|181
1755605170000|2025-08-19 12:06:10|400.4|400.1|400.4|400.2|400.4|400.2|400.4|400.1|1695
1755605290000|2025-08-19 12:08:10|400.3|400.1|400.2|400.1|400.3|400.1|400.2|400.1|1695
1755605330000|2025-08-19 12:08:50||400||400||400||400|0
1755605350000|2025-08-19 12:09:10|400.1||400.1||400.1||400.1||0
1755605360000|2025-08-19 12:09:20|400.2||400.2||400.2||400.2||0
1755605380000|2025-08-19 12:09:40|400.1||400.1||400.1||400.1||0
1755605390000|2025-08-19 12:09:50|400.2||400.2||400.2||400.2||0
1755605530000|2025-08-19 12:12:10||400.1||400||400.1||400|0
1755605560000|2025-08-19 12:12:40||400.1||400.1||400.1||400.1|0
1755605600000|2025-08-19 12:13:20||400||400||400||400|0
1755605610000|2025-08-19 12:13:30||400.1||400.1||400.1||400.1|0
1755605620000|2025-08-19 12:13:40||400||400||400||400|0
1755605650000|2025-08-19 12:14:10|400.1||400.1||400.1||400.1||0
1755605670000|2025-08-19 12:14:30|||||||||73
1755605680000|2025-08-19 12:14:40|||||||||630
1755605760000|2025-08-19 12:16:00|400|399.9|400|399.9|400|399.9|400|399.9|2500
1755605860000|2025-08-19 12:17:40|400.1|400|400.1|399.9|400.1|400|400.1|399.9|649
1755605970000|2025-08-19 12:19:30|400.2|400|400.2|400|400.2|400|400.2|400|0
1755606010000|2025-08-19 12:20:10||400.1||400.1||400.1||400.1|967
1755606040000|2025-08-19 12:20:40||400||400||400||400|0
1755606080000|2025-08-19 12:21:20|||||||||614
1755606180000|2025-08-19 12:23:00|||||||||713
1755606190000|2025-08-19 12:23:10|||||||||121
1755606240000|2025-08-19 12:24:00|400.1|399.9|400.1|399.9|400.1|400|400|399.9|5598
1755606260000|2025-08-19 12:24:20|400||400||400||400||0
1755606280000|2025-08-19 12:24:40||399.8||399.8||399.8||399.8|5216
1755606360000|2025-08-19 12:26:00||399.9||399.9||399.9||399.9|0
1755606370000|2025-08-19 12:26:10|||||||||2674
1755606430000|2025-08-19 12:27:10|400.1|400|400.1|399.9|400.1|400|400.1|399.9|123
1755606740000|2025-08-19 12:32:20||400||399.9||400||399.9|1116
1755606850000|2025-08-19 12:34:10||400||400||400||400|1275
1755606920000|2025-08-19 12:35:20||399.9||399.9||399.9||399.9|3461
1755607070000|2025-08-19 12:37:50||400||400||400||400|0
1755607120000|2025-08-19 12:38:40||399.9||399.9||399.9||399.9|680
1755607130000|2025-08-19 12:38:50||400||399.9||400||399.9|0
1755607140000|2025-08-19 12:39:00||400||399.9||400||399.9|0
1755607180000|2025-08-19 12:39:40|400||400||400||400||0
1755607240000|2025-08-19 12:40:40|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|3376
1755607300000|2025-08-19 12:41:40|||||||||50
1755607320000|2025-08-19 12:42:00|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|4072
1755607330000|2025-08-19 12:42:10|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|118
1755607350000|2025-08-19 12:42:30|||||||||3911
1755607410000|2025-08-19 12:43:30|||||||||47
1755607450000|2025-08-19 12:44:10|400|399.9|400|399.9|400|399.9|400|399.9|52
1755607660000|2025-08-19 12:47:40|399.9|399.8|399.9|399.8|400|399.8|399.9|399.8|0
1755607740000|2025-08-19 12:49:00|400|399.9|400|399.9|400|399.9|400|399.9|130
1755607860000|2025-08-19 12:51:00|400.1|400|400.1|400|400.1|400|400.1|400|360
1755607950000|2025-08-19 12:52:30|400|399.9|400|399.9|400|399.9|400|399.9|1289
1755608080000|2025-08-19 12:54:40|400.1|400|400.1|400|400.1|400|400.1|400|1201
1755608170000|2025-08-19 12:56:10|400|399.9|400|399.9|400|399.9|400|399.9|1910
1755608240000|2025-08-19 12:57:20|||||||||404
1755608430000|2025-08-19 13:00:30|||||||||2500
1755608490000|2025-08-19 13:01:30|||||||||866
1755608660000|2025-08-19 13:04:20|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|0
1755608840000|2025-08-19 13:07:20|400|399.9|400|399.9|400|399.9|400|399.9|992
1755608880000|2025-08-19 13:08:00|400.1|400|400.1|400|400.1|400|400.1|400|1182
1755609030000|2025-08-19 13:10:30|||||||||100
1755609050000|2025-08-19 13:10:50|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|0
1755609060000|2025-08-19 13:11:00|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|0
1755609300000|2025-08-19 13:15:00|400.4||400.4||400.4||400.4||0
1755609330000|2025-08-19 13:15:30||400.3||400.3||400.3||400.3|0
1755609420000|2025-08-19 13:17:00|||||||||250
1755609470000|2025-08-19 13:17:50|||||||||1110
1755609540000|2025-08-19 13:19:00|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|1645
1755609570000|2025-08-19 13:19:30|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|0
1755609580000|2025-08-19 13:19:40|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|30
1755609600000|2025-08-19 13:20:00|400.4||400.3||400.4||400.3||0
1755609610000|2025-08-19 13:20:10|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|0
1755609660000|2025-08-19 13:21:00|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|0
1755609690000|2025-08-19 13:21:30||400.1||400.1||400.1||400.1|304
1755609730000|2025-08-19 13:22:10|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|0
1755609750000|2025-08-19 13:22:30|400.3||400.3||400.3||400.3||0
1755609760000|2025-08-19 13:22:40|400.4||400.4||400.4||400.4||0
1755609770000|2025-08-19 13:22:50|400.3||400.3||400.3||400.3||0
1755609780000|2025-08-19 13:23:00|400.4||400.4||400.4||400.4||0
1755609790000|2025-08-19 13:23:10||400.3||400.3||400.3||400.3|0
1755609890000|2025-08-19 13:24:50|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|0
1755609960000|2025-08-19 13:26:00||400.3||400.3||400.3||400.3|773
1755610000000|2025-08-19 13:26:40|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|0
1755610120000|2025-08-19 13:28:40|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|0
1755610170000|2025-08-19 13:29:30|400.4||400.4||400.4||400.4||0
1755610200000|2025-08-19 13:30:00|400.5|400.4|400.6|400.5|400.6|400.5|400.5|400.4|1884
1755610210000|2025-08-19 13:30:10|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|5
1755610380000|2025-08-19 13:33:00|400.8|400.7|400.9|400.8|400.9|400.8|400.8|400.7|3093
1755610400000|2025-08-19 13:33:20|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|2496
1755610430000|2025-08-19 13:33:50|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|0
1755610440000|2025-08-19 13:34:00|401|400.9|401|400.9|401|400.9|401|400.9|0
1755610450000|2025-08-19 13:34:10|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|504
1755610490000|2025-08-19 13:34:50||400.7||400.7||400.7||400.7|0
1755610500000|2025-08-19 13:35:00||400.8||400.7||400.8||400.7|0
1755610510000|2025-08-19 13:35:10||400.8||400.8||400.8||400.8|0
1755610530000|2025-08-19 13:35:30|401|400.9|400.9|400.8|401|400.9|400.9|400.8|1600
1755610540000|2025-08-19 13:35:40|401|400.9|401|400.9|401|400.9|401|400.9|0
1755610590000|2025-08-19 13:36:30|401.1|401|401.1|401|401.1|401|401.1|401|7
1755610750000|2025-08-19 13:39:10|||||||||2000
1755610790000|2025-08-19 13:39:50|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|0
1755610800000|2025-08-19 13:40:00|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|0
1755610870000|2025-08-19 13:41:10||401.1||401.1||401.1||401.1|0
1755610900000|2025-08-19 13:41:40|401.2||401.3||401.3||401.2||300
1755610940000|2025-08-19 13:42:20|401.2|401.2|401.2|401.1|401.2|401.2|401.2|401.1|1172
1755610960000|2025-08-19 13:42:40|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|1347
1755611020000|2025-08-19 13:43:40|401.4||401.3||401.4||401.3||0
1755611050000|2025-08-19 13:44:10|401.4|401.3|401.5|401.4|401.5|401.4|401.4|401.3|1015
1755611060000|2025-08-19 13:44:20||401.3||401.3||401.3||401.3|0
1755611080000|2025-08-19 13:44:40||401.4||401.3||401.4||401.3|0
1755611100000|2025-08-19 13:45:00|401.6|401.4|401.6|401.4|401.6|401.5|401.6|401.4|0
1755611160000|2025-08-19 13:46:00|401.5||401.5||401.5||401.5||0
1755611170000|2025-08-19 13:46:10|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|990
1755611180000|2025-08-19 13:46:20|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|1365
1755611310000|2025-08-19 13:48:30||401.5||401.5||401.5||401.4|0
1755611360000|2025-08-19 13:49:20|401.5|401.4|401.5|401.4|401.6|401.4|401.5|401.4|0
1755611420000|2025-08-19 13:50:20||401.3||401.3||401.3||401.3|171
1755611480000|2025-08-19 13:51:20|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|1160
1755611520000|2025-08-19 13:52:00|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|2272
1755611530000|2025-08-19 13:52:10|401.5||401.4||401.5||401.4||0
1755611580000|2025-08-19 13:53:00|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|1380
1755611630000|2025-08-19 13:53:50||401.1||401.1||401.1||401.1|38
1755611680000|2025-08-19 13:54:40|401.2|401|401.1|401|401.2|401|401.1|401|540
1755611710000|2025-08-19 13:55:10|401.2|401.1|401.3|401.2|401.3|401.2|401.2|401.1|467
1755611730000|2025-08-19 13:55:30|401.4|401.3|401.6|401.5|401.6|401.5|401.4|401.3|1486
1755611770000|2025-08-19 13:56:10|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|1099
1755611840000|2025-08-19 13:57:20||401.3||401.3||401.3||401.3|0
1755611850000|2025-08-19 13:57:30|401.4||401.4||401.4||401.4||0
1755611910000|2025-08-19 13:58:30||401.2||401.3||401.3||401.2|0
1755611930000|2025-08-19 13:58:50|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|1235
1755611940000|2025-08-19 13:59:00||401.1||401.2||401.2||401.1|0
1755611960000|2025-08-19 13:59:20|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|0
1755611980000|2025-08-19 13:59:40|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|150
1755612010000|2025-08-19 14:00:10|401.3||401.3||401.3||401.3||0
1755612030000|2025-08-19 14:00:30|401.4||401.4||401.4||401.4||150
1755612060000|2025-08-19 14:01:00|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|0
1755612070000|2025-08-19 14:01:10|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|0
1755612110000|2025-08-19 14:01:50|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|50
1755612120000|2025-08-19 14:02:00|401.6||401.6||401.6||401.6||50
1755612130000|2025-08-19 14:02:10|401.5||401.5||401.5||401.5||0
1755612140000|2025-08-19 14:02:20|401.6||401.5||401.6||401.5||0
1755612160000|2025-08-19 14:02:40||401.3||401.3||401.3||401.3|0
1755612200000|2025-08-19 14:03:20|401.4|401.2|401.4|401.3|401.4|401.3|401.4|401.2|500
1755612220000|2025-08-19 14:03:40|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|1345
1755612240000|2025-08-19 14:04:00|401.2|401.1|401.2|401|401.2|401.1|401.2|401|50
1755612250000|2025-08-19 14:04:10|401.1||401.1||401.1||401.1||0
1755612290000|2025-08-19 14:04:50|401|400.9|401|400.8|401|400.9|401|400.8|0
1755612300000|2025-08-19 14:05:00|400.9||400.9||400.9||400.9||0
1755612410000|2025-08-19 14:06:50|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|0
1755612460000|2025-08-19 14:07:40||400.6||400.6||400.6||400.6|0
1755612470000|2025-08-19 14:07:50|400.7||400.7||400.7||400.7||0
1755612500000|2025-08-19 14:08:20||400.5||400.5||400.5||400.5|0
1755612510000|2025-08-19 14:08:30||400.6||400.5||400.6||400.5|0
1755612520000|2025-08-19 14:08:40||400.6||400.5||400.6||400.5|0
1755612530000|2025-08-19 14:08:50||400.6||400.6||400.6||400.6|0
1755612540000|2025-08-19 14:09:00|400.8|400.7|400.8|400.6|400.8|400.7|400.8|400.6|50
1755612550000|2025-08-19 14:09:10||400.7||400.6||400.7||400.6|0
1755612580000|2025-08-19 14:09:40|400.7||400.7||400.7||400.7||0
1755612590000|2025-08-19 14:09:50||400.5||400.5||400.5||400.5|0
1755612610000|2025-08-19 14:10:10||400.6||400.6||400.6||400.6|0
1755612620000|2025-08-19 14:10:20|400.8|400.7|400.8|400.6|400.8|400.7|400.8|400.6|0
1755612630000|2025-08-19 14:10:30||400.7||400.7||400.7||400.6|0
1755612640000|2025-08-19 14:10:40||400.6||400.6||400.7||400.6|0
1755612650000|2025-08-19 14:10:50||400.7||400.7||400.7||400.7|0
1755612670000|2025-08-19 14:11:10|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|0
1755612690000|2025-08-19 14:11:30|400.8||400.7||400.8||400.7||0
1755612730000|2025-08-19 14:12:10||400.5||400.5||400.5||400.5|0
1755612740000|2025-08-19 14:12:20|400.6||400.6||400.6||400.6||0
1755612770000|2025-08-19 14:12:50|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|0
1755612780000|2025-08-19 14:13:00|400.4|400.3|400.5|400.3|400.5|400.3|400.4|400.3|0
1755612800000|2025-08-19 14:13:20|400.4||400.4||400.4||400.4||0
1755612830000|2025-08-19 14:13:50|400.3|400.2|400.3|400.1|400.3|400.2|400.3|400.1|0
1755612860000|2025-08-19 14:14:20|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|1870
1755612870000|2025-08-19 14:14:30|400.3||400.3||400.3||400.3||0
1755612890000|2025-08-19 14:14:50||400.1||400.2||400.2||400.1|1293
1755612900000|2025-08-19 14:15:00||400.1||400.2||400.2||400.1|0
1755612910000|2025-08-19 14:15:10|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|577
1755612940000|2025-08-19 14:15:40|||||||||1394
1755612960000|2025-08-19 14:16:00|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|50
1755613090000|2025-08-19 14:18:10|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|1039
1755613140000|2025-08-19 14:19:00|400.5|400.4|400.5|400.3|400.5|400.4|400.5|400.3|0
1755613150000|2025-08-19 14:19:10||400.4||400.4||400.4||400.3|0
1755613190000|2025-08-19 14:19:50|||||||||130
1755613200000|2025-08-19 14:20:00|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.4|387
1755613210000|2025-08-19 14:20:10|||||||||1320
1755613230000|2025-08-19 14:20:30|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|0
1755613290000|2025-08-19 14:21:30|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|112
1755613300000|2025-08-19 14:21:40||400.6||400.6||400.6||400.6|0
1755613350000|2025-08-19 14:22:30|400.7|400.5|400.6|400.5|400.7|400.5|400.6|400.5|2496
1755613360000|2025-08-19 14:22:40|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|0
1755613460000|2025-08-19 14:24:20|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|572
1755613480000|2025-08-19 14:24:40|||||||||2000
1755613520000|2025-08-19 14:25:20|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|0
1755613540000|2025-08-19 14:25:40|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|566
1755613570000|2025-08-19 14:26:10|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|708
1755613590000|2025-08-19 14:26:30|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|0
1755613620000|2025-08-19 14:27:00|400.9||400.8||400.9||400.8||0
1755613630000|2025-08-19 14:27:10|400.9||400.9||400.9||400.9||0
1755613690000|2025-08-19 14:28:10|400.8|400.8|401|400.8|401|400.8|400.8|400.8|2873
1755613710000|2025-08-19 14:28:30|400.8|400.7|400.9|400.7|400.9|400.7|400.8|400.7|997
1755613730000|2025-08-19 14:28:50|400.8||400.9||400.9||400.8||402
1755613740000|2025-08-19 14:29:00|400.8||400.8||400.8||400.8||480
1755613800000|2025-08-19 14:30:00|400.9|400.8|400.9|400.7|400.9|400.8|400.9|400.7|279
1755613860000|2025-08-19 14:31:00||400.8||400.8||400.8||400.8|0
1755613880000|2025-08-19 14:31:20|||||||||801
1755613910000|2025-08-19 14:31:50||400.7||400.7||400.7||400.7|0
1755613920000|2025-08-19 14:32:00||400.8||400.7||400.8||400.7|0
1755613930000|2025-08-19 14:32:10||400.8||400.7||400.8||400.7|0
1755613940000|2025-08-19 14:32:20||400.8||400.8||400.8||400.7|0
1755614040000|2025-08-19 14:34:00|||||||||11
1755614070000|2025-08-19 14:34:30|401|400.9|400.9|400.8|401|400.9|400.9|400.8|529
1755614100000|2025-08-19 14:35:00|401|400.9|400.9|400.8|401|400.9|400.9|400.8|0
1755614120000|2025-08-19 14:35:20|||||||||545
1755614150000|2025-08-19 14:35:50|||||||||233
1755614230000|2025-08-19 14:37:10|401|400.9|401|400.9|401|400.9|401|400.9|1616
1755614340000|2025-08-19 14:39:00|||||||||82
1755614450000|2025-08-19 14:40:50||400.8||400.8||400.8||400.8|514
1755614480000|2025-08-19 14:41:20|400.9||400.9||400.9||400.9||0
1755614490000|2025-08-19 14:41:30|401|400.9|401|400.9|401|400.9|401|400.9|0
1755614520000|2025-08-19 14:42:00|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|753
1755614530000|2025-08-19 14:42:10|||||||||296
1755614550000|2025-08-19 14:42:30|||||||||3030
1755614670000|2025-08-19 14:44:30|401.3|401.2|401.3|401.1|401.3|401.2|401.3|401.1|0
1755614680000|2025-08-19 14:44:40|401.2||401.2||401.2||401.2||0
1755614800000|2025-08-19 14:46:40|401|400.9|401|400.8|401|400.9|401|400.8|73
1755614820000|2025-08-19 14:47:00|400.9||400.9||400.9||400.9||0
1755614830000|2025-08-19 14:47:10|401|400.9|401|400.9|401|400.9|401|400.9|3030
1755614840000|2025-08-19 14:47:20|||||||||1855
1755614870000|2025-08-19 14:47:50|401.1|401|401.1|401|401.1|401|401.1|401|0
1755614880000|2025-08-19 14:48:00||400.9||400.9||400.9||400.9|0
1755614890000|2025-08-19 14:48:10|401|401|401.1|400.9|401.1|401|401|400.9|3599
1755614990000|2025-08-19 14:49:50|401||401||401||401||1662
1755615010000|2025-08-19 14:50:10|401.1||401||401.1||401||1300
1755615060000|2025-08-19 14:51:00|401.1|401|401.1|401|401.1|401|401.1|401|105
1755615070000|2025-08-19 14:51:10||400.9||400.9||401||400.9|254
1755615140000|2025-08-19 14:52:20|401|401|401.1|401|401.1|401|401|401|3030
1755615150000|2025-08-19 14:52:30||400.9||400.9||400.9||400.9|0
1755615330000|2025-08-19 14:55:30|401||401||401||401||0
1755615340000|2025-08-19 14:55:40|||||||||808
1755615350000|2025-08-19 14:55:50|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|942
1755615370000|2025-08-19 14:56:10|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|4467
1755615390000|2025-08-19 14:56:30|400.9|400.8|400.9|400.7|400.9|400.8|400.9|400.7|420
1755615400000|2025-08-19 14:56:40||400.8||400.8||400.8||400.8|196
1755615420000|2025-08-19 14:57:00|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|341
1755615440000|2025-08-19 14:57:20|||||||||199
1755615460000|2025-08-19 14:57:40|400.9||400.9||400.9||400.9||0
1755615580000|2025-08-19 14:59:40|400.8|400.8|400.8|400.7|400.9|400.8|400.8|400.7|4942
1755615650000|2025-08-19 15:00:50|400.9|400.8|401|400.9|401|400.9|400.9|400.8|1568
1755615660000|2025-08-19 15:01:00|400.9|400.8|401|400.8|401|400.8|400.9|400.8|1416
1755615680000|2025-08-19 15:01:20|400.9||400.9||400.9||400.9||0
1755615690000|2025-08-19 15:01:30|||||||||323
1755615700000|2025-08-19 15:01:40|401|400.9|401|400.9|401|400.9|401|400.9|2255
1755615720000|2025-08-19 15:02:00|||||||||744
1755615780000|2025-08-19 15:03:00|401.1|401|401.1|401|401.1|401|401.1|401|1165
1755615830000|2025-08-19 15:03:50|401|400.9|401|400.9|401|400.9|401|400.9|770
1755615940000|2025-08-19 15:05:40|||||||||1233
1755615960000|2025-08-19 15:06:00|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|72
1755616010000|2025-08-19 15:06:50|||||||||1062
1755616020000|2025-08-19 15:07:00|401|400.9|401|400.9|401|400.9|401|400.9|15
1755616040000|2025-08-19 15:07:20|400.9|400.8|401|400.8|401|400.8|400.9|400.8|2344
1755616050000|2025-08-19 15:07:30||400.9||400.9||400.9||400.9|0
1755616060000|2025-08-19 15:07:40||400.8||400.8||400.8||400.8|0
1755616080000|2025-08-19 15:08:00|400.9||400.9||400.9||400.9||0
1755616130000|2025-08-19 15:08:50|401|400.9|401|400.9|401|400.9|401|400.9|0
1755616170000|2025-08-19 15:09:30|401.1|401|401.1|401|401.1|401|401.1|401|771
1755616180000|2025-08-19 15:09:40|||||||||100
1755616200000|2025-08-19 15:10:00|||||||||50
1755616320000|2025-08-19 15:12:00|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401|298
1755616340000|2025-08-19 15:12:20|401.1|401|401.1|401|401.1|401|401.1|401|3195
1755616350000|2025-08-19 15:12:30|401|400.9|401|400.9|401|400.9|401|400.9|0
1755616380000|2025-08-19 15:13:00|401.1||401.1||401.1||401.1||0
1755616450000|2025-08-19 15:14:10||401||400.9||401||400.9|0
1755616470000|2025-08-19 15:14:30|401||401||401||401||1323
1755616480000|2025-08-19 15:14:40|401.1|401|401.1|401|401.1|401|401.1|401|617
1755616500000|2025-08-19 15:15:00|401.2|400.9|401.2|400.9|401.3|401.1|401.2|400.9|1669
1755616510000|2025-08-19 15:15:10|401.3|401|401.3|401.1|401.3|401.1|401.2|401|793
1755616520000|2025-08-19 15:15:20|401.4|401.2|401.3|401.1|401.4|401.2|401.3|401.1|471
1755616530000|2025-08-19 15:15:30|401.4|401.2|401.3|401|401.4|401.2|401.3|401|1556
1755616540000|2025-08-19 15:15:40|401.4|401.1|401.3|401.1|401.4|401.2|401.2|401|0
1755616550000|2025-08-19 15:15:50|401.2|401|401.2|401|401.3|401.1|401.2|401|0
1755616560000|2025-08-19 15:16:00|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|0
1755616570000|2025-08-19 15:16:10|401.2|401|401.3|401.1|401.3|401.1|401.2|401|3556
1755616580000|2025-08-19 15:16:20|401.2|401|401.3|401|401.3|401.1|401.2|401|0
1755616590000|2025-08-19 15:16:30|401.2|400.9|401.3|401|401.3|401|401.2|400.9|0
1755616600000|2025-08-19 15:16:40|401.2|401.1|401.2|401|401.2|401.1|401.2|400.9|0
1755616610000|2025-08-19 15:16:50|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|0
1755616620000|2025-08-19 15:17:00|401.2|401|401.3|401|401.3|401.1|401.2|401|0
1755616630000|2025-08-19 15:17:10|401.2|400.9|401.2|400.9|401.2|400.9|401.2|400.9|0
1755616650000|2025-08-19 15:17:30|401.3|401|401.3|401.1|401.3|401.1|401.2|401|0
1755616670000|2025-08-19 15:17:50|401.2|401|401.2|401|401.3|401.1|401.2|401|0
1755616680000|2025-08-19 15:18:00|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401|0
1755616690000|2025-08-19 15:18:10|401.2|401|401.3|401.1|401.3|401.1|401.2|401|0
1755616700000|2025-08-19 15:18:20|401.2|401|401.2|400.9|401.3|401.1|401.2|400.9|0
1755616720000|2025-08-19 15:18:40|401.3|401|401.2|401|401.3|401.1|401.2|401|0
1755616730000|2025-08-19 15:18:50|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|0
1755616740000|2025-08-19 15:19:00|401.2|401|401.3|401.1|401.3|401.1|401.2|401|0
1755616750000|2025-08-19 15:19:10|401.2|401|401.3|401.1|401.3|401.1|401.2|401|0
1755616760000|2025-08-19 15:19:20|401.2|401|401.3|401|401.3|401|401.2|401|2710
1755616770000|2025-08-19 15:19:30|401.2|400.9|401.3|401|401.3|401.1|401.2|400.9|0
1755616780000|2025-08-19 15:19:40|401.2|400.9|401.2|400.9|401.3|401.1|401.2|400.9|0
1755616790000|2025-08-19 15:19:50|401.3|401|401.3|401.1|401.3|401.1|401.2|401|0
1755616800000|2025-08-19 15:20:00|401.2|401|401.3|401.1|401.3|401.1|401.2|401|0
1755616810000|2025-08-19 15:20:10|401.2|401|401.3|401.1|401.3|401.1|401.2|401|0
1755616820000|2025-08-19 15:20:20|401.2|401|401.3|401.1|401.3|401.1|401.2|401|0
1755616830000|2025-08-19 15:20:30|401.2|401|401.3|401.1|401.3|401.1|401.2|401|1919
1755616840000|2025-08-19 15:20:40|401.2|401|401.2|401|401.3|401.1|401.2|401|0
1755616850000|2025-08-19 15:20:50|401.3|401.1|401.3|401.1|401.3|401.1|401.2|401|0
1755616860000|2025-08-19 15:21:00|401.2|401|401.2|401|401.2|401|401.2|401|4292
1755616870000|2025-08-19 15:21:10|401.3|401.1|401.3|401|401.3|401.1|401.2|400.9|2223
1755616890000|2025-08-19 15:21:30|401.2|400.9|401.2|400.9|401.2|400.9|401.2|400.9|0
1755616900000|2025-08-19 15:21:40|401.3|401|401.2|400.9|401.3|401|401.2|400.9|0
1755616910000|2025-08-19 15:21:50|401.3|401|401.3|401.1|401.3|401.1|401.2|400.9|0
1755616920000|2025-08-19 15:22:00|401.2|401|401.2|400.9|401.3|401|401.2|400.9|0
1755616950000|2025-08-19 15:22:30|401.3|401|401.3|401|401.3|401|401.3|401|0
1755616960000|2025-08-19 15:22:40|401.2|400.9|401.2|400.9|401.3|401|401.2|400.9|277
1755616980000|2025-08-19 15:23:00|401.3|401|401.3|401|401.3|401|401.3|401|0
1755616990000|2025-08-19 15:23:10|401.2|400.9|401.2|401|401.3|401.1|401.2|400.9|2223
1755617000000|2025-08-19 15:23:20|401.3|401.1|401.3|401|401.3|401.1|401.3|401|0
1755617020000|2025-08-19 15:23:40|401.2|400.9|401.3|401|401.3|401|401.2|400.9|0
1755617040000|2025-08-19 15:24:00|401.2|400.9|401.2|400.9|401.2|400.9|401.2|400.9|0
1755617050000|2025-08-19 15:24:10|401.3|401|401.2|401|401.3|401.1|401.2|401|0
1755617060000|2025-08-19 15:24:20|401.3|401.1|401.2|401|401.3|401.1|401.2|401|0
1755617070000|2025-08-19 15:24:30|401.3|401.1|401.2|401|401.3|401.1|401.2|401|0
1755617080000|2025-08-19 15:24:40|401.3|401.1|401.3|401|401.3|401.1|401.2|400.9|0
1755617100000|2025-08-19 15:25:00|401.2|400.9|401.2|400.9|401.2|400.9|401.2|400.9|0
1755617110000|2025-08-19 15:25:10|401.3|401|401.3|401|401.3|401|401.3|401|0
1755617130000|2025-08-19 15:25:30|401.2|400.9|401.2|400.9|401.3|401|401.2|400.9|0
1755617140000|2025-08-19 15:25:40|401.3|401|401.3|401.1|401.3|401.1|401.2|401|0
1755617150000|2025-08-19 15:25:50|401.2|401|401.3|401|401.3|401.1|401.2|401|539
1755617160000|2025-08-19 15:26:00|401.2|401.1|401.3|401.1|401.3|401.1|401.2|401|0
1755617170000|2025-08-19 15:26:10|401.2|401|401.3|401.1|401.3|401.1|401.2|401|0
1755617190000|2025-08-19 15:26:30|401.2|401|401.3|401.1|401.3|401.1|401.2|401|0
1755617200000|2025-08-19 15:26:40|401.2|401|401.3|401.1|401.3|401.1|401.2|401|2570
1755617210000|2025-08-19 15:26:50|401.2|401|401.3|401.1|401.3|401.1|401.2|401|0
1755617220000|2025-08-19 15:27:00|401.2|401|401.2|401|401.3|401.1|401.2|401|0
1755617230000|2025-08-19 15:27:10|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|0
1755617240000|2025-08-19 15:27:20|401.2|401|401.3|401.1|401.3|401.1|401.2|401|0
1755617260000|2025-08-19 15:27:40|401.2|401|401.3|401.1|401.3|401.1|401.2|401|0
1755617270000|2025-08-19 15:27:50|401.2|401|401.3|401.1|401.3|401.1|401.2|401|149
1755617280000|2025-08-19 15:28:00|401.2|401|401.2|401|401.3|401.1|401.2|401|2245
1755617290000|2025-08-19 15:28:10|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|0
1755617300000|2025-08-19 15:28:20|401.2|401|401.3|401.1|401.3|401.1|401.2|401|0
1755617310000|2025-08-19 15:28:30|401.2|401|401.2|401|401.2|401|401.2|401|1746
1755617320000|2025-08-19 15:28:40|401.3|401.1|401.2|401|401.3|401.1|401.2|401|2535
1755617330000|2025-08-19 15:28:50|401.3|401.1|401.2|401|401.3|401.1|401.2|401|0
1755617340000|2025-08-19 15:29:00|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|0
1755617350000|2025-08-19 15:29:10|401.2|401|401.3|401.1|401.3|401.1|401.2|401|0
1755617360000|2025-08-19 15:29:20|401.2|401|401.2|401|401.2|401|401.2|401|0
1755617370000|2025-08-19 15:29:30|401.3|401.1|401.2|401|401.3|401.1|401.2|401|4
1755617380000|2025-08-19 15:29:40|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|166
1755617390000|2025-08-19 15:29:50|401.2|401|401.2|400.9|401.3|401|401.2|400.9|3209
1755673220000|2025-08-20 07:00:20|402.7|401.9|403.3|402.6|403.4|402.7|402.7|401.9|4170
1755673230000|2025-08-20 07:00:30|403.2|402.5|403|402.5|403.2|402.5|403|402.5|141
1755673240000|2025-08-20 07:00:40|403.1|402.6|403.3|402.9|403.6|403.1|403|402.5|4012
1755673250000|2025-08-20 07:00:50|403|402.5|403.3|402.6|403.3|402.6|403|402.5|1163
1755673260000|2025-08-20 07:01:00|403.2|402.5|403.6|403.2|403.6|403.2|403.2|402.5|733
1755673270000|2025-08-20 07:01:10|403.7|403.3|403.8|403.4|403.8|403.4|403.6|403.3|299
1755673280000|2025-08-20 07:01:20|403.7|403.3|403.5|403.1|403.8|403.4|403.5|403.1|0
1755673290000|2025-08-20 07:01:30|403.6|403.2|403.6|403.2|403.6|403.2|403.5|403.1|652
1755673300000|2025-08-20 07:01:40|403.5|403.1|403.7|403.1|403.8|403.2|403.5|403.1|0
1755673310000|2025-08-20 07:01:50|403.8|403.2|403.8|403.2|403.8|403.2|403.7|403.1|0
1755673320000|2025-08-20 07:02:00|403.7|403.3|403.7|403.3|403.7|403.3|403.6|403.2|694
1755673330000|2025-08-20 07:02:10|403.6|403.2|403.4|403.2|403.6|403.2|403.4|403.2|0
1755673340000|2025-08-20 07:02:20|403.5|403.3|403.7|403.3|403.7|403.3|403.4|403.2|2035
1755673350000|2025-08-20 07:02:30|403.8|403.2|403.8|403.3|403.8|403.3|403.7|403.2|0
1755673360000|2025-08-20 07:02:40|403.7|403.2|403.7|403.2|403.8|403.3|403.7|403.2|0
1755673370000|2025-08-20 07:02:50|403.8|403.3|403.7|403.2|403.8|403.3|403.7|403.2|0
1755673380000|2025-08-20 07:03:00|403.8|403.3|403.8|403.3|403.8|403.3|403.8|403.3|0
1755673390000|2025-08-20 07:03:10||403.4||403.4||403.4||403.4|0
1755673410000|2025-08-20 07:03:30|403.7|403.3|403.8|403.4|403.8|403.4|403.7|403.3|0
1755673420000|2025-08-20 07:03:40|403.7|403.3|403.7|403.3|403.7|403.3|403.7|403.3|0
1755673430000|2025-08-20 07:03:50|403.8|403.4|403.6|403.2|403.8|403.4|403.6|403.2|74
1755673440000|2025-08-20 07:04:00|403.4|403.3|403.4|403.2|403.5|403.3|403.4|403.2|0
1755673450000|2025-08-20 07:04:10|403.5|403.3|403.6|403.3|403.6|403.3|403.5|403.2|3510
1755673460000|2025-08-20 07:04:20|403.5|403.2|403.6|403.3|403.6|403.3|403.5|403.2|241
1755673470000|2025-08-20 07:04:30|403.8|403.4|403.8|403.4|403.9|403.5|403.7|403.3|784
1755673490000|2025-08-20 07:04:50|403.7||403.6||403.7||403.6||0
1755673500000|2025-08-20 07:05:00||403.4||403.4||403.4||403.4|300
1755673510000|2025-08-20 07:05:10|403.5|403.2|403.5|403.2|403.5|403.2|403.5|403.2|0
1755673540000|2025-08-20 07:05:40||403.3||403.2||403.3||403.2|0
1755673590000|2025-08-20 07:06:30|403.4||403.4||403.4||403.4||0
1755673600000|2025-08-20 07:06:40|403.5||403.5||403.5||403.5||0
1755673640000|2025-08-20 07:07:20|403.4||403.5||403.5||403.4||975
1755673660000|2025-08-20 07:07:40|403.7|403.4|403.7|403.4|403.7|403.4|403.7|403.3|1995
1755673670000|2025-08-20 07:07:50||403.5||403.5||403.5||403.5|0
1755673680000|2025-08-20 07:08:00|403.6|403.3|403.7|403.4|403.7|403.4|403.6|403.3|1208
1755673710000|2025-08-20 07:08:30|403.9|403.6|403.9|403.6|403.9|403.6|403.9|403.6|0
1755673720000|2025-08-20 07:08:40||403.7||403.7||403.7||403.7|0
1755673740000|2025-08-20 07:09:00||403.6||403.6||403.6||403.6|1208
1755673750000|2025-08-20 07:09:10||403.7||403.6||403.7||403.6|0
1755673760000|2025-08-20 07:09:20||403.7||403.6||403.7||403.6|0
1755673770000|2025-08-20 07:09:30||403.7||403.7||403.7||403.7|0
1755673780000|2025-08-20 07:09:40||403.6||403.8||403.8||403.6|0
1755673800000|2025-08-20 07:10:00|404|403.9|404.2|403.9|404.2|403.9|404|403.9|1800
1755673810000|2025-08-20 07:10:10|404.1|404|404.1|403.9|404.1|404|404.1|403.9|1006
1755673830000|2025-08-20 07:10:30|404||404.1||404.1||404||2574
1755673840000|2025-08-20 07:10:40||404||404||404||404|0
1755673850000|2025-08-20 07:10:50||403.9||403.9||403.9||403.9|150
1755673880000|2025-08-20 07:11:20|404.3|404.1|404.3|404.2|404.3|404.2|404.3|404.1|279
1755673890000|2025-08-20 07:11:30||404.1||404.1||404.1||404.1|670
1755673900000|2025-08-20 07:11:40||404.2||404.2||404.2||404.2|0
1755673910000|2025-08-20 07:11:50|404.4|404.3|404.5|404.2|404.5|404.3|404.4|404.2|56
1755673930000|2025-08-20 07:12:10|404.4||404.5||404.5||404.4||1366
1755673950000|2025-08-20 07:12:30||404.3||404.3||404.3||404.3|0
1755673960000|2025-08-20 07:12:40|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|2138
1755673970000|2025-08-20 07:12:50||404.1||404.1||404.1||404.1|679
1755674000000|2025-08-20 07:13:20|404.2||404.2||404.2||404.2||0
1755674020000|2025-08-20 07:13:40|404.1|404|404.1|403.8|404.1|404|404.1|403.8|0
1755674050000|2025-08-20 07:14:10||403.9||403.8||403.9||403.8|0
1755674070000|2025-08-20 07:14:30|404||404||404||404||0
1755674090000|2025-08-20 07:14:50||403.9||403.9||403.9||403.8|0
1755674100000|2025-08-20 07:15:00|403.9|403.8|404|403.8|404|403.8|403.9|403.8|768
1755674130000|2025-08-20 07:15:30|||||||||1000
1755674140000|2025-08-20 07:15:40||403.9||403.9||403.9||403.9|0
1755674150000|2025-08-20 07:15:50||403.8||403.8||403.8||403.8|0
1755674180000|2025-08-20 07:16:20|404.1|404|404.3|404|404.3|404|404.1|404|602
1755674200000|2025-08-20 07:16:40||404.1||404.1||404.1||404.1|3232
1755674220000|2025-08-20 07:17:00|||||||||8032
1755674260000|2025-08-20 07:17:40|404.2||404.3||404.3||404.2||531
1755674270000|2025-08-20 07:17:50|404.2|404|404.2|404|404.2|404|404.2|404|947
1755674290000|2025-08-20 07:18:10|404.1|403.9|404.1|403.9|404.1|403.9|404|403.9|1692
1755674320000|2025-08-20 07:18:40||404||404||404||404|0
1755674330000|2025-08-20 07:18:50|404.2||404.2||404.2||404.2||616
1755674340000|2025-08-20 07:19:00||403.9||403.9||403.9||403.9|0
1755674370000|2025-08-20 07:19:30|404.3|404|404.3|404|404.3|404|404.3|404|0
1755674380000|2025-08-20 07:19:40|404.2||404.2||404.2||404.2||0
1755674460000|2025-08-20 07:21:00|404.1|403.9|404|403.9|404.1|403.9|404|403.9|324
1755674470000|2025-08-20 07:21:10||403.8||403.8||403.8||403.8|0
1755674490000|2025-08-20 07:21:30||403.7||403.7||403.7||403.7|0
1755674500000|2025-08-20 07:21:40||403.8||403.8||403.8||403.8|0
1755674560000|2025-08-20 07:22:40|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|0
1755674720000|2025-08-20 07:25:20|403.8||403.9||403.9||403.8||2686
1755674760000|2025-08-20 07:26:00||403.8||403.8||403.8||403.8|739
1755674770000|2025-08-20 07:26:10|404|403.9|404.1|403.9|404.1|403.9|404|403.9|1585
1755674790000|2025-08-20 07:26:30|404.2|404|404.1|404|404.2|404|404.1|404|2920
1755674800000|2025-08-20 07:26:40||403.9||404||404||403.9|644
1755674840000|2025-08-20 07:27:20||403.9||403.9||403.9||403.9|0
1755674850000|2025-08-20 07:27:30|404||404||404||404||0
1755674860000|2025-08-20 07:27:40|404.1||404.1||404.1||404.1||0
1755674890000|2025-08-20 07:28:10|||||||||707
1755674930000|2025-08-20 07:28:50||404||403.9||404||403.9|0
1755674950000|2025-08-20 07:29:10|404||404||404||404||0
1755674980000|2025-08-20 07:29:40|||||||||166
1755675000000|2025-08-20 07:30:00|404.1|404|404.4|404.2|404.4|404.2|404.1|404|1526
1755675010000|2025-08-20 07:30:10|404.3||404.4||404.4||404.3||6106
1755675020000|2025-08-20 07:30:20|404.5|404.3|404.4|404.2|404.5|404.3|404.4|404.2|2593
1755675030000|2025-08-20 07:30:30||404.3||404.2||404.3||404.2|0
1755675040000|2025-08-20 07:30:40|404.2|404.1|404.3|404.1|404.3|404.1|404.2|404.1|427
1755675050000|2025-08-20 07:30:50|404.2||404.2||404.2||404.2||0
1755675060000|2025-08-20 07:31:00|||||||||1470
1755675070000|2025-08-20 07:31:10|||||||||950
1755675080000|2025-08-20 07:31:20|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|1046
1755675090000|2025-08-20 07:31:30||404.1||404.1||404.1||404.1|85
1755675100000|2025-08-20 07:31:40|404.2|404.2|404.4|404.2|404.4|404.2|404.2|404.2|15
1755675110000|2025-08-20 07:31:50|404.3|404.1|404.2|404.1|404.3|404.1|404.2|404.1|0
1755675120000|2025-08-20 07:32:00|404.1|404|404.1|404|404.1|404|404.1|404|303
1755675130000|2025-08-20 07:32:10|404.2||404.2||404.2||404.2||1097
1755675150000|2025-08-20 07:32:30||404.1||404.1||404.1||404.1|50
1755675180000|2025-08-20 07:33:00|404.3|404|404.2|404|404.3|404|404.2|404|3286
1755675200000|2025-08-20 07:33:20|404.3|404.2|404.3|404.2|404.4|404.2|404.3|404.2|2000
1755675210000|2025-08-20 07:33:30|||||||||600
1755675220000|2025-08-20 07:33:40|404.4|404.4|404.5|404.4|404.5|404.4|404.4|404.4|1422
1755675240000|2025-08-20 07:34:00|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|650
1755675250000|2025-08-20 07:34:10|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|300
1755675290000|2025-08-20 07:34:50|404.4||404.5||404.5||404.4||1583
1755675320000|2025-08-20 07:35:20|404.7|404.5|404.7|404.6|404.7|404.6|404.7|404.5|0
1755675350000|2025-08-20 07:35:50|404.8|404.7|404.7|404.6|404.8|404.7|404.7|404.6|816
1755675360000|2025-08-20 07:36:00|404.8||404.8||404.8||404.8||0
1755675380000|2025-08-20 07:36:20||404.7||404.7||404.7||404.7|0
1755675400000|2025-08-20 07:36:40|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|0
1755675440000|2025-08-20 07:37:20|404.6|404.5|404.6|404.4|404.6|404.5|404.6|404.4|1978
1755675460000|2025-08-20 07:37:40|404.5||404.6||404.6||404.5||0
1755675480000|2025-08-20 07:38:00|404.5|404.5|404.7|404.5|404.7|404.5|404.5|404.5|484
1755675560000|2025-08-20 07:39:20|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|69
1755675650000|2025-08-20 07:40:50|404.5||404.5||404.5||404.5||0
1755675660000|2025-08-20 07:41:00|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|586
1755675670000|2025-08-20 07:41:10|404.5||404.5||404.5||404.5||0
1755675680000|2025-08-20 07:41:20|404.4||404.4||404.4||404.4||958
1755675750000|2025-08-20 07:42:30|404.6|404.4|404.7|404.5|404.7|404.5|404.6|404.4|2077
1755675770000|2025-08-20 07:42:50|404.6||404.6||404.6||404.6||0
1755675780000|2025-08-20 07:43:00|||||||||943
1755675860000|2025-08-20 07:44:20|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|6000
1755675870000|2025-08-20 07:44:30|||||||||700
1755675920000|2025-08-20 07:45:20||404.5||404.5||404.5||404.5|671
1755675960000|2025-08-20 07:46:00|404.9|404.7|404.9|404.8|404.9|404.8|404.9|404.7|200
1755675970000|2025-08-20 07:46:10|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|0
1755675990000|2025-08-20 07:46:30|||||||||500
1755676010000|2025-08-20 07:46:50|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|0
1755676020000|2025-08-20 07:47:00|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|0
1755676040000|2025-08-20 07:47:20|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|500
1755676070000|2025-08-20 07:47:50|404.6|404.4|404.5|404.3|404.6|404.4|404.5|404.3|180
1755676100000|2025-08-20 07:48:20|404.4|404.2|404.4|404.1|404.4|404.2|404.4|404.1|0
1755676120000|2025-08-20 07:48:40||404.2||404.1||404.2||404.1|0
1755676130000|2025-08-20 07:48:50|404.3|404|404.2|404|404.3|404|404.2|404|0
1755676170000|2025-08-20 07:49:30||403.9||403.9||403.9||403.9|0
1755676180000|2025-08-20 07:49:40|404.1||404.1||404.1||404.1||0
1755676200000|2025-08-20 07:50:00|404.3|404.1|404.4|404.2|404.4|404.2|404.3|404.1|1144
1755676220000|2025-08-20 07:50:20|||||||||1843
1755676230000|2025-08-20 07:50:30|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|0
1755676280000|2025-08-20 07:51:20|404.2|404|404.2|404|404.2|404|404.2|404|1262
1755676320000|2025-08-20 07:52:00|404.1|403.9|404.1|403.9|404.1|403.9|404.1|403.9|0
1755676380000|2025-08-20 07:53:00||404||404||404||404|258
1755676400000|2025-08-20 07:53:20|404.2||404.2||404.2||404.2||0
1755676440000|2025-08-20 07:54:00|404.3||404.3||404.3||404.3||0
1755676450000|2025-08-20 07:54:10|404.2||404.2||404.2||404.2||0
1755676470000|2025-08-20 07:54:30||404.1||404.1||404.1||404.1|153
1755676480000|2025-08-20 07:54:40|404.3||404.3||404.3||404.3||729
1755676560000|2025-08-20 07:56:00|404.2|404|404.2|404.1|404.2|404.1|404.2|404|1659
1755676580000|2025-08-20 07:56:20|404.3||404.3||404.3||404.3||0
1755676590000|2025-08-20 07:56:30|404.2||404.3||404.3||404.2||787
1755676640000|2025-08-20 07:57:20|404.2||404.2||404.3||404.2||0
1755676650000|2025-08-20 07:57:30|404.3||404.3||404.3||404.3||750
1755676770000|2025-08-20 07:59:30||404.2||404.2||404.2||404.2|0
1755676800000|2025-08-20 08:00:00|404.4|404.3|404.5|404.3|404.5|404.3|404.4|404.3|2418
1755676810000|2025-08-20 08:00:10|||||||||930
1755676860000|2025-08-20 08:01:00||404.4||404.4||404.4||404.4|0
1755676870000|2025-08-20 08:01:10|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|1214
1755676880000|2025-08-20 08:01:20|||||||||228
1755676890000|2025-08-20 08:01:30|404.7||404.7||404.7||404.7||1327
1755676930000|2025-08-20 08:02:10|404.8|404.6|404.9|404.8|404.9|404.8|404.8|404.6|117
1755676950000|2025-08-20 08:02:30|405||405||405||405||1346
1755676980000|2025-08-20 08:03:00|404.9|404.9|405|404.8|405|404.9|404.9|404.8|1941
1755676990000|2025-08-20 08:03:10|404.9||404.9||404.9||404.9||0
1755677040000|2025-08-20 08:04:00|||||||||723
1755677050000|2025-08-20 08:04:10|405||405||405||405||111
1755677070000|2025-08-20 08:04:30|405.2|404.9|405.2|405|405.2|405|405.2|404.9|150
1755677080000|2025-08-20 08:04:40|405.1|405.1|405.1|405|405.1|405.1|405.1|405|784
1755677090000|2025-08-20 08:04:50|||||||||350
1755677110000|2025-08-20 08:05:10|405|404.8|404.9|404.8|405|404.8|404.9|404.7|934
1755677120000|2025-08-20 08:05:20|405||405||405||405||707
1755677140000|2025-08-20 08:05:40||404.9||404.9||404.9||404.9|0
1755677170000|2025-08-20 08:06:10|405.1|405|405|404.9|405.1|405|405|404.9|0
1755677180000|2025-08-20 08:06:20|405.1|405|405.1|405|405.1|405|405.1|405|1341
1755677190000|2025-08-20 08:06:30||404.9||404.9||404.9||404.9|0
1755677200000|2025-08-20 08:06:40|405||405||405||405||150
1755677240000|2025-08-20 08:07:20|405.1||405.1||405.1||405.1||0
1755677280000|2025-08-20 08:08:00|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|184
1755677300000|2025-08-20 08:08:20|||||||||2000
1755677350000|2025-08-20 08:09:10|405.1|405|405.2|405|405.2|405|405.1|405|1246
1755677370000|2025-08-20 08:09:30|405.1||405.1||405.1||405.1||0
1755677460000|2025-08-20 08:11:00||404.9||404.9||404.9||404.9|0
1755677490000|2025-08-20 08:11:30|405|405|405.2|405|405.2|405|405|405|2985
1755677530000|2025-08-20 08:12:10|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|780
1755677550000|2025-08-20 08:12:30|405.2|405.2|405.3|405.2|405.3|405.2|405.2|405.2|800
1755677560000|2025-08-20 08:12:40|405.2|405.1|405.3|405.1|405.3|405.1|405.2|405.1|0
1755677570000|2025-08-20 08:12:50|405.2||405.2||405.2||405.2||0
1755677580000|2025-08-20 08:13:00|405.3||405.3||405.3||405.3||700
1755677590000|2025-08-20 08:13:10||405.2||405.2||405.2||405.2|0
1755677600000|2025-08-20 08:13:20||405.1||405.1||405.1||405.1|150
1755677620000|2025-08-20 08:13:40||405.2||405.1||405.2||405.1|0
1755677670000|2025-08-20 08:14:30|405.2|405|405.2|405|405.2|405|405.2|405|75
1755677680000|2025-08-20 08:14:40|405.1||405.1||405.1||405.1||150
1755677700000|2025-08-20 08:15:00||404.9||404.9||404.9||404.9|0
1755677820000|2025-08-20 08:17:00|||||||||3041
1755677870000|2025-08-20 08:17:50|405|404.8|405|404.8|405|404.8|404.9|404.8|682
1755677920000|2025-08-20 08:18:40|404.9|404.6|404.7|404.5|404.9|404.6|404.7|404.5|692
1755677940000|2025-08-20 08:19:00|404.8|404.6|404.8|404.6|404.8|404.7|404.8|404.6|998
1755678060000|2025-08-20 08:21:00|404.7||404.7||404.7||404.7||0
1755678100000|2025-08-20 08:21:40||404.5||404.5||404.5||404.5|0
1755678110000|2025-08-20 08:21:50|404.6||404.6||404.6||404.6||0
1755678120000|2025-08-20 08:22:00|404.7|404.6|404.7|404.5|404.7|404.6|404.7|404.5|1301
1755678140000|2025-08-20 08:22:20|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|958
1755678150000|2025-08-20 08:22:30|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|0
1755678270000|2025-08-20 08:24:30|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|266
1755678280000|2025-08-20 08:24:40|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|278
1755678330000|2025-08-20 08:25:30||404.8||404.7||404.8||404.7|1310
1755678340000|2025-08-20 08:25:40||404.8||404.8||404.8||404.8|0
1755678380000|2025-08-20 08:26:20|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|300
1755678390000|2025-08-20 08:26:30|404.9||404.9||404.9||404.9||0
1755678420000|2025-08-20 08:27:00|404.8||404.8||404.8||404.8||306
1755678430000|2025-08-20 08:27:10||404.6||404.6||404.6||404.6|161
1755678440000|2025-08-20 08:27:20|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|0
1755678450000|2025-08-20 08:27:30||404.6||404.5||404.6||404.5|632
1755678460000|2025-08-20 08:27:40||404.6||404.6||404.6||404.6|0
1755678550000|2025-08-20 08:29:10|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|1158
1755678560000|2025-08-20 08:29:20|||||||||150
1755678600000|2025-08-20 08:30:00|404.7||404.7||404.7||404.7||0
1755678610000|2025-08-20 08:30:10|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|1843
1755678620000|2025-08-20 08:30:20|404.7|404.6|404.8|404.6|404.8|404.6|404.7|404.6|2475
1755678680000|2025-08-20 08:31:20|404.7|404.7|404.8|404.7|404.8|404.7|404.7|404.7|583
1755678690000|2025-08-20 08:31:30||404.6||404.6||404.6||404.6|0
1755678740000|2025-08-20 08:32:20||404.7||404.7||404.7||404.7|0
1755678750000|2025-08-20 08:32:30|404.7|404.6|404.7|404.5|404.7|404.6|404.7|404.5|2754
1755678760000|2025-08-20 08:32:40|404.8|404.6|404.9|404.8|404.9|404.8|404.8|404.6|5892
1755678780000|2025-08-20 08:33:00|||||||||15
1755678810000|2025-08-20 08:33:30|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|62
1755678830000|2025-08-20 08:33:50|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|78
1755678900000|2025-08-20 08:35:00|||||||||3036
1755678940000|2025-08-20 08:35:40|||||||||1000
1755679020000|2025-08-20 08:37:00|||||||||6249
1755679100000|2025-08-20 08:38:20|||||||||1600
1755679150000|2025-08-20 08:39:10|||||||||1381
1755679160000|2025-08-20 08:39:20|||||||||612
1755679200000|2025-08-20 08:40:00|||||||||1112
1755679260000|2025-08-20 08:41:00|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|0
1755679420000|2025-08-20 08:43:40|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|0
1755679440000|2025-08-20 08:44:00|404.6|404.3|404.5|404.3|404.6|404.3|404.5|404.3|909
1755679450000|2025-08-20 08:44:10|404.4||404.4||404.4||404.4||0
1755679540000|2025-08-20 08:45:40||404.2||404.2||404.2||404.2|1355
1755679650000|2025-08-20 08:47:30|404.3||404.3||404.3||404.3||0
1755679690000|2025-08-20 08:48:10|404.4||404.4||404.4||404.4||0
1755679780000|2025-08-20 08:49:40||404.3||404.2||404.3||404.2|0
1755679790000|2025-08-20 08:49:50||404.3||404.3||404.3||404.3|0
1755679880000|2025-08-20 08:51:20||404.2||404.3||404.3||404.2|0
1755679940000|2025-08-20 08:52:20|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|1437
1755679950000|2025-08-20 08:52:30|||||||||1381
1755680090000|2025-08-20 08:54:50|404.6||404.6||404.6||404.6||0
1755680150000|2025-08-20 08:55:50|404.7|404.5|404.5|404.3|404.7|404.5|404.5|404.3|1911
1755680160000|2025-08-20 08:56:00|404.4|404.4|404.4|404.3|404.4|404.4|404.4|404.3|1345
1755680190000|2025-08-20 08:56:30|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|995
1755680200000|2025-08-20 08:56:40|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|997
1755680210000|2025-08-20 08:56:50|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|292
1755680350000|2025-08-20 08:59:10|||||||||5770
1755680510000|2025-08-20 09:01:50|404.4|404.2|404.5|404.3|404.5|404.3|404.4|404.2|964
1755680530000|2025-08-20 09:02:10|404.4||404.4||404.4||404.4||0
1755680560000|2025-08-20 09:02:40|404.5|404.4|404.5|404.3|404.5|404.4|404.5|404.3|1044
1755680590000|2025-08-20 09:03:10||404.4||404.4||404.4||404.4|0
1755680610000|2025-08-20 09:03:30||404.3||404.3||404.3||404.3|1227
1755680810000|2025-08-20 09:06:50|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|2205
1755680820000|2025-08-20 09:07:00|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|0
1755680830000|2025-08-20 09:07:10|404.6|404.4|404.6|404.5|404.6|404.5|404.6|404.4|0
1755680860000|2025-08-20 09:07:40|404.7||404.7||404.7||404.7||1162
1755680870000|2025-08-20 09:07:50|||||||||200
1755680900000|2025-08-20 09:08:20|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|273
1755680920000|2025-08-20 09:08:40||404.7||404.7||404.7||404.7|0
1755681050000|2025-08-20 09:10:50|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|297
1755681090000|2025-08-20 09:11:30|404.6|404.5|404.7|404.5|404.7|404.5|404.6|404.5|762
1755681140000|2025-08-20 09:12:20|404.6||404.6||404.6||404.6||1270
1755681160000|2025-08-20 09:12:40|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|1120
1755681190000|2025-08-20 09:13:10||404.5||404.5||404.5||404.5|150
1755681200000|2025-08-20 09:13:20|404.8|404.7|404.8|404.6|404.8|404.7|404.8|404.6|1022
1755681210000|2025-08-20 09:13:30||404.7||404.7||404.7||404.7|0
1755681240000|2025-08-20 09:14:00|404.9||404.9||404.9||404.9||1054
1755681270000|2025-08-20 09:14:30|405|404.8|405|404.8|405|404.8|405|404.8|945
1755681400000|2025-08-20 09:16:40||404.9||404.8||404.9||404.8|0
1755681420000|2025-08-20 09:17:00|404.8|404.6|404.9|404.7|404.9|404.7|404.8|404.6|3002
1755681440000|2025-08-20 09:17:20|405|404.8|405|404.8|405|404.8|405|404.8|1423
1755681540000|2025-08-20 09:19:00|||||||||2700
1755681570000|2025-08-20 09:19:30|404.9||404.9||404.9||404.9||0
1755681580000|2025-08-20 09:19:40|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|1266
1755681590000|2025-08-20 09:19:50|||||||||1000
1755681690000|2025-08-20 09:21:30|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|0
1755681700000|2025-08-20 09:21:40||404.5||404.6||404.6||404.5|255
1755681730000|2025-08-20 09:22:10||404.5||404.5||404.5||404.5|2161
1755681740000|2025-08-20 09:22:20|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|150
1755681920000|2025-08-20 09:25:20|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|617
1755681930000|2025-08-20 09:25:30|404.6|404.5|404.7|404.5|404.7|404.5|404.6|404.5|1359
1755681940000|2025-08-20 09:25:40||404.6||404.5||404.6||404.5|0
1755681960000|2025-08-20 09:26:00|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|1638
1755682020000|2025-08-20 09:27:00|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|225
1755682040000|2025-08-20 09:27:20|404.6||404.7||404.7||404.6||752
1755682060000|2025-08-20 09:27:40||404.6||404.6||404.6||404.6|0
1755682100000|2025-08-20 09:28:20||404.5||404.5||404.5||404.5|1067
1755682140000|2025-08-20 09:29:00|404.6|404.6|404.7|404.6|404.7|404.6|404.6|404.6|0
1755682150000|2025-08-20 09:29:10|||||||||1456
1755682160000|2025-08-20 09:29:20||404.5||404.5||404.5||404.5|0
1755682170000|2025-08-20 09:29:30||404.6||404.6||404.6||404.6|0
1755682190000|2025-08-20 09:29:50||404.5||404.5||404.5||404.5|712
1755682200000|2025-08-20 09:30:00||404.6||404.5||404.6||404.5|2150
1755682210000|2025-08-20 09:30:10||404.6||404.5||404.6||404.5|0
1755682240000|2025-08-20 09:30:40|404.8|404.7|404.9|404.7|404.9|404.7|404.8|404.7|171
1755682260000|2025-08-20 09:31:00|404.8||404.8||404.8||404.8||681
1755682390000|2025-08-20 09:33:10|404.9|404.8|404.9|404.7|404.9|404.8|404.9|404.7|1726
1755682420000|2025-08-20 09:33:40||404.8||404.7||404.8||404.7|0
1755682430000|2025-08-20 09:33:50||404.8||404.7||404.8||404.7|0
1755682500000|2025-08-20 09:35:00|404.8||404.9||404.9||404.8||1017
1755682510000|2025-08-20 09:35:10||404.8||404.7||404.8||404.7|0
1755682520000|2025-08-20 09:35:20|404.8||404.8||404.8||404.8||995
1755682540000|2025-08-20 09:35:40|404.9||404.9||404.9||404.9||1675
1755682550000|2025-08-20 09:35:50|404.8||404.8||404.8||404.8||0
1755682560000|2025-08-20 09:36:00|||||||||3206
1755682580000|2025-08-20 09:36:20|404.9||404.9||404.9||404.9||1519
1755682600000|2025-08-20 09:36:40||404.8||404.7||404.8||404.7|0
1755682610000|2025-08-20 09:36:50|404.8||404.8||404.8||404.8||0
1755682630000|2025-08-20 09:37:10|404.9||404.9||404.9||404.9||0
1755682640000|2025-08-20 09:37:20||404.8||404.7||404.8||404.7|0
1755682650000|2025-08-20 09:37:30|||||||||1332
1755682660000|2025-08-20 09:37:40||404.8||404.7||404.8||404.7|0
1755682680000|2025-08-20 09:38:00|405|404.8|405|404.9|405|404.9|405|404.8|0
1755682740000|2025-08-20 09:39:00|||||||||134
1755682980000|2025-08-20 09:43:00|405.1|405|405.1|405|405.1|405|405.1|405|1528
1755683180000|2025-08-20 09:46:20|405.2||405.2||405.2||405.2||561
1755683290000|2025-08-20 09:48:10||405.1||405.1||405.1||405.1|0
1755683320000|2025-08-20 09:48:40|||||||||6299
1755683330000|2025-08-20 09:48:50|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|700
1755683340000|2025-08-20 09:49:00|405.4||405.4||405.4||405.4||198
1755683400000|2025-08-20 09:50:00|405.3||405.3||405.3||405.3||1415
1755683460000|2025-08-20 09:51:00|405.2|405.1|405.3|405.1|405.3|405.1|405.2|405.1|731
1755683470000|2025-08-20 09:51:10|405.2||405.2||405.2||405.2||0
1755683580000|2025-08-20 09:53:00|||||||||550
1755683600000|2025-08-20 09:53:20|405.3||405.3||405.3||405.3||1061
1755683610000|2025-08-20 09:53:30||405.2||405.2||405.2||405.2|1196
1755683650000|2025-08-20 09:54:10||405.1||405.1||405.1||405.1|0
1755683720000|2025-08-20 09:55:20|405.2||405.2||405.2||405.2||0
1755683760000|2025-08-20 09:56:00|405.4|405.2|405.4|405.3|405.4|405.3|405.3|405.2|1020
1755683770000|2025-08-20 09:56:10|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|1497
1755683790000|2025-08-20 09:56:30||405.3||405.3||405.3||405.3|843
1755683810000|2025-08-20 09:56:50|405.4||405.4||405.4||405.4||0
1755683820000|2025-08-20 09:57:00|405.5|405.4|405.5|405.3|405.5|405.4|405.5|405.3|653
1755683920000|2025-08-20 09:58:40|||||||||3387
1755683950000|2025-08-20 09:59:10|405.4|405.4|405.5|405.4|405.5|405.4|405.4|405.4|200
1755683970000|2025-08-20 09:59:30|||||||||500
1755684040000|2025-08-20 10:00:40|||||||||3155
1755684050000|2025-08-20 10:00:50|405.6||405.6||405.6||405.6||0
1755684160000|2025-08-20 10:02:40|405.5||405.5||405.5||405.5||0
1755684240000|2025-08-20 10:04:00|||||||||2661
1755684260000|2025-08-20 10:04:20|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|377
1755684320000|2025-08-20 10:05:20|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|593
1755684400000|2025-08-20 10:06:40|||||||||1881
1755684440000|2025-08-20 10:07:20|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|402
1755684500000|2025-08-20 10:08:20|||||||||1526
1755684510000|2025-08-20 10:08:30|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|2392
1755684560000|2025-08-20 10:09:20|406|405.9|406|405.9|406|405.9|406|405.9|339
1755684650000|2025-08-20 10:10:50|406.1|406|406.2|406|406.2|406|406.1|406|4521
1755684660000|2025-08-20 10:11:00|406.1|406.1|406.2|406.1|406.2|406.1|406.1|406.1|0
1755684670000|2025-08-20 10:11:10|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|6000
1755684700000|2025-08-20 10:11:40|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|0
1755684710000|2025-08-20 10:11:50|||||||||804
1755684720000|2025-08-20 10:12:00|406.5|406.4|406.4|406.3|406.5|406.4|406.4|406.2|1667
1755684770000|2025-08-20 10:12:50|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|2488
1755684790000|2025-08-20 10:13:10|406.6||406.6||406.6||406.6||13
1755684830000|2025-08-20 10:13:50|406.5||406.6||406.6||406.5||2000
1755685150000|2025-08-20 10:19:10|406.5||406.5||406.5||406.5||0
1755685330000|2025-08-20 10:22:10||406.3||406.3||406.3||406.3|1413
1755685350000|2025-08-20 10:22:30|||||||||1
1755685390000|2025-08-20 10:23:10||406.4||406.3||406.4||406.3|5500
1755685460000|2025-08-20 10:24:20||406.4||406.3||406.4||406.3|0
1755685490000|2025-08-20 10:24:50|406.4||406.4||406.4||406.4||0
1755685500000|2025-08-20 10:25:00|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|4234
1755685510000|2025-08-20 10:25:10|406.6||406.6||406.6||406.6||0
1755685540000|2025-08-20 10:25:40||406.5||406.5||406.5||406.5|0
1755685570000|2025-08-20 10:26:10||406.4||406.4||406.4||406.4|2743
1755685580000|2025-08-20 10:26:20||406.5||406.4||406.5||406.4|4234
1755685630000|2025-08-20 10:27:10|406.5||406.5||406.5||406.5||0
1755685660000|2025-08-20 10:27:40|||||||||1075
1755685720000|2025-08-20 10:28:40|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|0
1755685730000|2025-08-20 10:28:50|406.7||406.7||406.7||406.7||4234
1755685780000|2025-08-20 10:29:40||406.6||406.6||406.6||406.6|0
1755685790000|2025-08-20 10:29:50|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|2359
1755685860000|2025-08-20 10:31:00|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|238
1755685900000|2025-08-20 10:31:40|||||||||883
1755685920000|2025-08-20 10:32:00|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|0
1755686100000|2025-08-20 10:35:00|406.7||406.7||406.7||406.7||234
1755686130000|2025-08-20 10:35:30|406.6||406.6||406.6||406.6||0
1755686280000|2025-08-20 10:38:00|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|0
1755686290000|2025-08-20 10:38:10|||||||||26
1755686340000|2025-08-20 10:39:00|406.7|406.6|406.7|406.6|406.8|406.6|406.7|406.5|5059
1755686350000|2025-08-20 10:39:10|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|831
1755686640000|2025-08-20 10:44:00|406.5|406.4|406.6|406.4|406.6|406.4|406.5|406.4|1052
1755686660000|2025-08-20 10:44:20||406.5||406.5||406.5||406.5|0
1755686690000|2025-08-20 10:44:50|406.7||406.6||406.7||406.6||0
1755686700000|2025-08-20 10:45:00|||||||||270
1755686730000|2025-08-20 10:45:30|406.5|406.3|406.4|406.3|406.5|406.3|406.4|406.3|1559
1755686740000|2025-08-20 10:45:40|406.5||406.5||406.5||406.5||989
1755686750000|2025-08-20 10:45:50||406.4||406.4||406.4||406.4|0
1755686760000|2025-08-20 10:46:00|406.4|406.3|406.3|406.2|406.4|406.3|406.3|406.2|2032
1755686770000|2025-08-20 10:46:10|406.5|406.4|406.5|406.4|406.6|406.4|406.5|406.4|0
1755686780000|2025-08-20 10:46:20|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|333
1755686790000|2025-08-20 10:46:30|406.4|406.3|406.4|406.2|406.4|406.3|406.3|406.2|2226
1755686820000|2025-08-20 10:47:00|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|0
1755686880000|2025-08-20 10:48:00|406.3|406.1|406.3|406.1|406.3|406.1|406.3|406.1|452
1755686900000|2025-08-20 10:48:20|406.2||406.2||406.2||406.2||429
1755686940000|2025-08-20 10:49:00|406.1|406|406.1|406|406.1|406|406.1|406|1075
1755686950000|2025-08-20 10:49:10||405.9||405.9||405.9||405.9|1439
1755687010000|2025-08-20 10:50:10|406||406||406||406||0
1755687300000|2025-08-20 10:55:00|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|735
1755687370000|2025-08-20 10:56:10|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|585
1755687430000|2025-08-20 10:57:10|||||||||333
1755687550000|2025-08-20 10:59:10|||||||||56
1755687600000|2025-08-20 11:00:00|405.9|405.8|405.8|405.7|405.9|405.8|405.8|405.7|2014
1755687670000|2025-08-20 11:01:10|406|405.9|406|405.9|406|405.9|406|405.9|0
1755687730000|2025-08-20 11:02:10|405.9|405.7|405.9|405.8|405.9|405.8|405.9|405.7|783
1755687740000|2025-08-20 11:02:20||405.7||405.7||405.7||405.7|0
1755687770000|2025-08-20 11:02:50||405.8||405.8||405.8||405.7|0
1755687780000|2025-08-20 11:03:00|||||||||1785
1755687790000|2025-08-20 11:03:10|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|493
1755687950000|2025-08-20 11:05:50||405.7||405.7||405.7||405.7|0
1755687990000|2025-08-20 11:06:30||405.6||405.6||405.6||405.6|0
1755688100000|2025-08-20 11:08:20||405.7||405.7||405.7||405.7|0
1755688260000|2025-08-20 11:11:00||405.6||405.6||405.6||405.6|0
1755688400000|2025-08-20 11:13:20|405.7|405.4|405.6|405.4|405.7|405.4|405.6|405.4|0
1755688460000|2025-08-20 11:14:20|405.5||405.5||405.5||405.5||0
1755688490000|2025-08-20 11:14:50|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|150
1755688620000|2025-08-20 11:17:00|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|594
1755688630000|2025-08-20 11:17:10||405.5||405.5||405.5||405.5|1145
1755688710000|2025-08-20 11:18:30|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|150
1755688800000|2025-08-20 11:20:00|405.7||405.7||405.7||405.7||0
1755688990000|2025-08-20 11:23:10|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1755689190000|2025-08-20 11:26:30|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|802
1755689210000|2025-08-20 11:26:50|||||||||764
1755689400000|2025-08-20 11:30:00|405.7|405.6|405.7|405.6|405.8|405.7|405.7|405.6|808
1755689410000|2025-08-20 11:30:10|405.8||405.8||405.8||405.8||0
1755689460000|2025-08-20 11:31:00||405.7||405.7||405.7||405.7|0
1755689510000|2025-08-20 11:31:50||405.6||405.6||405.6||405.6|0
1755689560000|2025-08-20 11:32:40||405.7||405.7||405.7||405.7|0
1755689570000|2025-08-20 11:32:50||405.6||405.6||405.6||405.6|0
1755689670000|2025-08-20 11:34:30||405.7||405.7||405.7||405.7|0
1755689720000|2025-08-20 11:35:20||405.6||405.6||405.6||405.6|0
1755689730000|2025-08-20 11:35:30|405.7||405.7||405.7||405.7||129
1755689890000|2025-08-20 11:38:10||405.5||405.5||405.5||405.5|1651
1755689910000|2025-08-20 11:38:30|405.6||405.6||405.6||405.6||0
1755689920000|2025-08-20 11:38:40|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|1368
1755689960000|2025-08-20 11:39:20|||||||||2832
1755689980000|2025-08-20 11:39:40|||||||||5000
1755689990000|2025-08-20 11:39:50|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|0
1755690000000|2025-08-20 11:40:00|||||||||1389
1755690010000|2025-08-20 11:40:10|||||||||5625
1755690060000|2025-08-20 11:41:00|405.9||405.9||405.9||405.9||0
1755690100000|2025-08-20 11:41:40||405.8||405.8||405.8||405.8|0
1755690140000|2025-08-20 11:42:20||405.7||405.7||405.7||405.7|901
1755690280000|2025-08-20 11:44:40|405.8||405.8||405.8||405.8||100
1755690300000|2025-08-20 11:45:00|||||||||106
1755690540000|2025-08-20 11:49:00||405.6||405.6||405.6||405.6|0
1755690550000|2025-08-20 11:49:10||405.7||405.7||405.7||405.7|0
1755690620000|2025-08-20 11:50:20|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|0
1755690660000|2025-08-20 11:51:00|405.6|405.5|405.6|405.4|405.6|405.5|405.6|405.4|931
1755690690000|2025-08-20 11:51:30||405.5||405.5||405.5||405.5|0
1755690740000|2025-08-20 11:52:20|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|467
1755690840000|2025-08-20 11:54:00|||||||||5647
1755690880000|2025-08-20 11:54:40|||||||||750
1755690910000|2025-08-20 11:55:10|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1755691090000|2025-08-20 11:58:10||405.8||405.8||405.8||405.8|0
1755691170000|2025-08-20 11:59:30|406||406||406||406||1652
1755691310000|2025-08-20 12:01:50|405.9||405.9||405.9||405.9||0
1755691340000|2025-08-20 12:02:20|406|405.9|406|405.9|406|405.9|406|405.9|0
1755691360000|2025-08-20 12:02:40|406.1|406|406.1|406|406.1|406|406.1|406|150
1755691380000|2025-08-20 12:03:00|406.2||406.2||406.2||406.2||0
1755691390000|2025-08-20 12:03:10||406.1||406.1||406.1||406.1|0
1755691470000|2025-08-20 12:04:30|406.1|406|406.1|406|406.1|406|406.1|406|0
1755691530000|2025-08-20 12:05:30|406.2||406.2||406.2||406.2||0
1755691630000|2025-08-20 12:07:10|||||||||999
1755691820000|2025-08-20 12:10:20|406.1||406.1||406.1||406.1||0
1755691830000|2025-08-20 12:10:30|406.2||406.2||406.2||406.2||852
1755691850000|2025-08-20 12:10:50||406.1||406.1||406.1||406.1|0
1755691870000|2025-08-20 12:11:10||406||406||406||406|0
1755691960000|2025-08-20 12:12:40|||||||||481
1755692050000|2025-08-20 12:14:10|406.2|405.9|406.2|405.9|406.2|405.9|406.2|405.9|102
1755692110000|2025-08-20 12:15:10|406.3|406|406.3|406|406.3|406|406.3|406|0
1755692120000|2025-08-20 12:15:20|406.2|405.9|406.2|405.9|406.2|405.9|406.2|405.9|0
1755692130000|2025-08-20 12:15:30|406.3|406|406.2|405.9|406.3|406|406.2|405.9|0
1755692140000|2025-08-20 12:15:40|406.3|406|406.3|406.1|406.3|406.1|406.2|405.9|0
1755692150000|2025-08-20 12:15:50|406.2|406|406.3|406.1|406.3|406.1|406.2|406|0
1755692170000|2025-08-20 12:16:10|406.2|406|406.3|406.1|406.3|406.1|406.2|406|0
1755692180000|2025-08-20 12:16:20|406.2|406|406.3|406.1|406.3|406.1|406.2|406|0
1755692200000|2025-08-20 12:16:40|406.2|406|406.2|406|406.2|406|406.2|406|0
1755692210000|2025-08-20 12:16:50|406.3|406.1|406.3|406.1|406.3|406.1|406.3|406.1|0
1755692230000|2025-08-20 12:17:10|406.2|406|406.4|406.2|406.4|406.2|406.2|406|1335
1755692240000|2025-08-20 12:17:20|406.3|406.1|406.3|406.1|406.3|406.1|406.3|406.1|0
1755692250000|2025-08-20 12:17:30|406.4|406.2|406.3|406.1|406.4|406.2|406.3|406.1|141
1755692260000|2025-08-20 12:17:40|406.4|406.2|406.3|406.1|406.4|406.2|406.3|406.1|0
1755692270000|2025-08-20 12:17:50|406.4|406.2|406.3|406.1|406.4|406.2|406.3|406.1|0
1755692280000|2025-08-20 12:18:00|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|0
1755692290000|2025-08-20 12:18:10|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|1301
1755692300000|2025-08-20 12:18:20|406.6|406.4|406.6|406.4|406.7|406.5|406.6|406.4|1609
1755692310000|2025-08-20 12:18:30|406.7|406.5|406.7|406.5|406.7|406.5|406.6|406.4|0
1755692320000|2025-08-20 12:18:40|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|0
1755692330000|2025-08-20 12:18:50|406.7|406.5|406.6|406.4|406.7|406.5|406.6|406.4|0
1755692340000|2025-08-20 12:19:00|406.7|406.5|406.6|406.3|406.7|406.5|406.6|406.3|114
1755692350000|2025-08-20 12:19:10|406.7|406.4|406.6|406.3|406.7|406.4|406.6|406.3|0
1755692360000|2025-08-20 12:19:20|406.7|406.4|406.6|406.3|406.7|406.4|406.6|406.3|0
1755692380000|2025-08-20 12:19:40|406.7|406.4|406.7|406.4|406.7|406.4|406.7|406.4|0
1755692400000|2025-08-20 12:20:00|406.6|406.3|406.7|406.4|406.7|406.4|406.6|406.3|0
1755692410000|2025-08-20 12:20:10|406.6|406.3|406.6|406.3|406.6|406.3|406.6|406.3|0
1755692440000|2025-08-20 12:20:40|406.7|406.4|406.6|406.3|406.7|406.4|406.6|406.3|0
1755692470000|2025-08-20 12:21:10|406.7|406.4|406.7|406.4|406.8|406.5|406.7|406.4|1413
1755692510000|2025-08-20 12:21:50|406.8|406.5|406.7|406.4|406.8|406.5|406.7|406.4|0
1755692520000|2025-08-20 12:22:00|406.8|406.5|406.7|406.4|406.8|406.5|406.7|406.4|0
1755692530000|2025-08-20 12:22:10|406.8|406.5|406.8|406.5|406.8|406.5|406.8|406.5|0
1755692540000|2025-08-20 12:22:20|406.7|406.4|406.5|406.3|406.7|406.4|406.5|406.3|779
1755692550000|2025-08-20 12:22:30|406.6|406.4|406.5|406.3|406.6|406.4|406.5|406.3|0
1755692580000|2025-08-20 12:23:00|406.6|406.4|406.5|406.3|406.6|406.4|406.5|406.3|0
1755692590000|2025-08-20 12:23:10|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|0
1755692600000|2025-08-20 12:23:20|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|0
1755692620000|2025-08-20 12:23:40|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|910
1755692630000|2025-08-20 12:23:50|406.5|406.2|406.6|406.3|406.6|406.3|406.5|406.2|0
1755692640000|2025-08-20 12:24:00|406.5|406.2|406.6|406.3|406.6|406.3|406.5|406.2|0
1755692650000|2025-08-20 12:24:10|406.5|406.2|406.5|406.2|406.5|406.2|406.5|406.2|0
1755692660000|2025-08-20 12:24:20|406.6|406.3|406.6|406.3|406.6|406.3|406.6|406.3|0
1755692670000|2025-08-20 12:24:30|406.5|406.2|406.5|406.2|406.5|406.2|406.5|406.2|0
1755692680000|2025-08-20 12:24:40|406.6|406.3|406.6|406.3|406.6|406.3|406.5|406.2|6724
1755692690000|2025-08-20 12:24:50|406.5|406.2|406.5|406.2|406.5|406.2|406.5|406.2|0
1755692710000|2025-08-20 12:25:10|406.6|406.3|406.5|406.3|406.6|406.3|406.5|406.3|0
1755692720000|2025-08-20 12:25:20||406.2||406.2||406.2||406.2|0
1755692730000|2025-08-20 12:25:30|406.6|406.3|406.6|406.3|406.6|406.3|406.6|406.3|0
1755692750000|2025-08-20 12:25:50|406.5|406.2|406.5|406.2|406.5|406.2|406.5|406.2|0
1755692790000|2025-08-20 12:26:30|406.6|406.3|406.6|406.4|406.6|406.4|406.5|406.3|0
1755692800000|2025-08-20 12:26:40|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|0
1755692810000|2025-08-20 12:26:50|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|0
1755692840000|2025-08-20 12:27:20|406.4|406.1|406.4|406.1|406.4|406.1|406.4|406.1|1020
1755692850000|2025-08-20 12:27:30|406.5|406.2|406.4|406.1|406.5|406.2|406.4|406.1|0
1755692870000|2025-08-20 12:27:50|406.5|406.2|406.4|406.1|406.5|406.2|406.4|406.1|0
1755692880000|2025-08-20 12:28:00|406.5|406.2|406.4|406.1|406.5|406.2|406.4|406.1|0
1755692890000|2025-08-20 12:28:10|406.5|406.2|406.5|406.2|406.5|406.2|406.5|406.2|0
1755692900000|2025-08-20 12:28:20|406.4|406.1|406.4|406.1|406.4|406.1|406.4|406.1|0
1755692910000|2025-08-20 12:28:30|406.5|406.2|406.5|406.2|406.5|406.2|406.5|406.2|0
1755692980000|2025-08-20 12:29:40|406.3||406.3||406.3||406.3||0
1755692990000|2025-08-20 12:29:50|||||||||1651
1755693010000|2025-08-20 12:30:10|406.4||406.4||406.4||406.4||0
1755693070000|2025-08-20 12:31:10|406.3||406.3||406.3||406.3||0
1755693120000|2025-08-20 12:32:00|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|1871
1755693130000|2025-08-20 12:32:10|406.5||406.5||406.5||406.5||1094
1755693160000|2025-08-20 12:32:40|406.4||406.5||406.5||406.4||0
1755693170000|2025-08-20 12:32:50|406.4||406.4||406.4||406.4||0
1755693230000|2025-08-20 12:33:50||406.2||406.2||406.2||406.2|49
1755693260000|2025-08-20 12:34:20|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|393
1755693640000|2025-08-20 12:40:40|||||||||5
1755693740000|2025-08-20 12:42:20|406.6|406.5|406.5|406.4|406.6|406.5|406.5|406.4|0
1755693840000|2025-08-20 12:44:00|406.6||406.6||406.6||406.6||0
1755693870000|2025-08-20 12:44:30||406.5||406.4||406.5||406.4|0
1755693970000|2025-08-20 12:46:10|406.5||406.5||406.5||406.5||0
1755694110000|2025-08-20 12:48:30|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|0
1755694380000|2025-08-20 12:53:00|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|591
1755694410000|2025-08-20 12:53:30||406.3||406.3||406.3||406.3|0
1755694740000|2025-08-20 12:59:00|406.4||406.4||406.4||406.4||0
1755694750000|2025-08-20 12:59:10|||||||||250
1755694760000|2025-08-20 12:59:20|406.5||406.5||406.5||406.5||0
1755694780000|2025-08-20 12:59:40|406.4||406.5||406.5||406.4||0
1755694790000|2025-08-20 12:59:50|406.4||406.4||406.4||406.4||0
1755694810000|2025-08-20 13:00:10|406.3|406.2|406.4|406.2|406.4|406.2|406.3|406.2|0
1755694820000|2025-08-20 13:00:20||406.3||406.3||406.3||406.3|0
1755694830000|2025-08-20 13:00:30|406.3|406.2|406.3|406.1|406.3|406.3|406.3|406.1|691
1755694970000|2025-08-20 13:02:50|406.2||406.2||406.2||406.2||0
1755695010000|2025-08-20 13:03:30|406.3||406.3||406.3||406.3||0
1755695080000|2025-08-20 13:04:40|406.2||406.2||406.2||406.2||0
1755695160000|2025-08-20 13:06:00|||||||||2100
1755695170000|2025-08-20 13:06:10|||||||||1963
1755695190000|2025-08-20 13:06:30|406.3||406.3||406.3||406.3||0
1755695300000|2025-08-20 13:08:20|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|0
1755695320000|2025-08-20 13:08:40|406.4|406.2|406.4|406.3|406.4|406.3|406.4|406.2|1334
1755695390000|2025-08-20 13:09:50|406.5||406.5||406.5||406.5||500
1755695520000|2025-08-20 13:12:00|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|0
1755695530000|2025-08-20 13:12:10|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|775
1755695560000|2025-08-20 13:12:40|406.4|406.3|406.5|406.3|406.5|406.3|406.4|406.3|2797
1755695570000|2025-08-20 13:12:50|||||||||76
1755695590000|2025-08-20 13:13:10|406.4||406.4||406.4||406.4||0
1755695670000|2025-08-20 13:14:30|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|615
1755695690000|2025-08-20 13:14:50|406.6|406.5|406.7|406.5|406.7|406.6|406.6|406.5|1500
1755695710000|2025-08-20 13:15:10||406.6||406.6||406.6||406.6|0
1755695750000|2025-08-20 13:15:50|406.8||406.8||406.8||406.8||1373
1755695790000|2025-08-20 13:16:30|406.7||406.7||406.7||406.7||0
1755695800000|2025-08-20 13:16:40|406.8||406.8||406.8||406.8||1963
1755695810000|2025-08-20 13:16:50|406.7||406.7||406.7||406.7||0
1755695830000|2025-08-20 13:17:10|406.8|406.5|406.7|406.5|406.8|406.5|406.7|406.5|0
1755695840000|2025-08-20 13:17:20|406.6||406.7||406.7||406.6||1511
1755695920000|2025-08-20 13:18:40|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|1963
1755695970000|2025-08-20 13:19:30|406.7||406.7||406.7||406.7||0
1755695980000|2025-08-20 13:19:40|406.8|406.8|406.9|406.7|406.9|406.8|406.8|406.7|0
1755696000000|2025-08-20 13:20:00|407|406.8|407|406.8|407|406.8|407|406.8|1708
1755696020000|2025-08-20 13:20:20|406.9||407||407||406.9||354
1755696090000|2025-08-20 13:21:30|406.9||406.9||406.9||406.9||0
1755696100000|2025-08-20 13:21:40|407||407||407||407||0
1755696150000|2025-08-20 13:22:30|406.9||406.9||406.9||406.9||0
1755696160000|2025-08-20 13:22:40||406.7||406.7||406.7||406.7|150
1755696180000|2025-08-20 13:23:00|406.8||406.9||406.9||406.8||2457
1755696300000|2025-08-20 13:25:00|407|406.8|407|406.8|407|406.8|407|406.8|569
1755696310000|2025-08-20 13:25:10|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|0
1755696340000|2025-08-20 13:25:40|406.9||406.9||406.9||406.9||2457
1755696410000|2025-08-20 13:26:50||406.8||406.8||406.8||406.8|0
1755696440000|2025-08-20 13:27:20|407||407||407||407||834
1755696500000|2025-08-20 13:28:20|407.1|406.9|406.9|406.8|407.1|406.9|406.9|406.8|150
1755696510000|2025-08-20 13:28:30|407|406.9|407|406.9|407.1|406.9|406.9|406.9|2595
1755696540000|2025-08-20 13:29:00|||||||||3072
1755696580000|2025-08-20 13:29:40|407.1||407.1||407.1||407.1||0
1755696590000|2025-08-20 13:29:50||407||407||407||407|0
1755696600000|2025-08-20 13:30:00|407.2|407.1|407.2|407|407.3|407.1|407.2|407|10972
1755696610000|2025-08-20 13:30:10|||||||||250
1755696620000|2025-08-20 13:30:20|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|743
1755696630000|2025-08-20 13:30:30||407.2||407.1||407.2||407.1|3072
1755696640000|2025-08-20 13:30:40|407.4|407.2|407.3|407.2|407.4|407.2|407.3|407.2|0
1755696650000|2025-08-20 13:30:50|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|150
1755696670000|2025-08-20 13:31:10|407.5|407.4|407.5|407.3|407.5|407.4|407.5|407.3|84
1755696720000|2025-08-20 13:32:00|407.7|407.6|407.7|407.5|407.7|407.6|407.7|407.5|2522
1755696750000|2025-08-20 13:32:30|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|1284
1755696790000|2025-08-20 13:33:10|407.5|407.3|407.4|407.3|407.5|407.3|407.4|407.3|3222
1755696800000|2025-08-20 13:33:20||407.2||407.2||407.2||407.2|975
1755696810000|2025-08-20 13:33:30|407.3||407.3||407.3||407.3||2481
1755696840000|2025-08-20 13:34:00|407.2|407|407.2|407|407.2|407|407.2|407|698
1755696860000|2025-08-20 13:34:20|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|170
1755696880000|2025-08-20 13:34:40|407.4||407.3||407.4||407.3||573
1755696890000|2025-08-20 13:34:50|407.4|407.3|407.5|407.4|407.5|407.4|407.4|407.3|5318
1755696900000|2025-08-20 13:35:00|407.4|407.3|407.5|407.4|407.5|407.4|407.4|407.3|3197
1755696910000|2025-08-20 13:35:10||407.3||407.3||407.3||407.3|0
1755696920000|2025-08-20 13:35:20|407.4||407.4||407.4||407.4||0
1755696980000|2025-08-20 13:36:20|||||||||4
1755697000000|2025-08-20 13:36:40|407.5||407.5||407.5||407.5||0
1755697050000|2025-08-20 13:37:30|407.4||407.4||407.4||407.4||0
1755697200000|2025-08-20 13:40:00|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|2190
1755697240000|2025-08-20 13:40:40|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1755697250000|2025-08-20 13:40:50||407.2||407.2||407.2||407.2|0
1755697270000|2025-08-20 13:41:10|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|1418
1755697310000|2025-08-20 13:41:50|407.4||407.4||407.4||407.4||0
1755697320000|2025-08-20 13:42:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|150
1755697350000|2025-08-20 13:42:30|||||||||13
1755697390000|2025-08-20 13:43:10|||||||||670
1755697460000|2025-08-20 13:44:20|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|381
1755697490000|2025-08-20 13:44:50|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|1766
1755697500000|2025-08-20 13:45:00|||||||||1458
1755697510000|2025-08-20 13:45:10|407.8||407.8||407.8||407.8||0
1755697570000|2025-08-20 13:46:10|407.7||407.7||407.7||407.7||0
1755697620000|2025-08-20 13:47:00|407.8||407.8||407.8||407.8||0
1755697720000|2025-08-20 13:48:40|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1755697730000|2025-08-20 13:48:50||407.8||407.8||407.8||407.8|0
1755697740000|2025-08-20 13:49:00|408||408||408||408||0
1755697770000|2025-08-20 13:49:30|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|1704
1755697780000|2025-08-20 13:49:40|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|6
1755697800000|2025-08-20 13:50:00|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|924
1755697810000|2025-08-20 13:50:10|407.9||407.9||407.9||407.9||0
1755697870000|2025-08-20 13:51:10||407.8||407.8||407.8||407.8|0
1755697910000|2025-08-20 13:51:50|408|407.9|408.1|408|408.1|408|408|407.9|314
1755697920000|2025-08-20 13:52:00|408.2|408.1|408.3|408.2|408.3|408.2|408.2|408.1|619
1755697930000|2025-08-20 13:52:10|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1755697960000|2025-08-20 13:52:40|408.3||408.3||408.3||408.3||1980
1755697980000|2025-08-20 13:53:00||408.2||408.2||408.2||408.2|0
1755698020000|2025-08-20 13:53:40|408.4|408.3|408.4|408.2|408.4|408.3|408.4|408.2|120
1755698030000|2025-08-20 13:53:50|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1755698040000|2025-08-20 13:54:00|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|2303
1755698060000|2025-08-20 13:54:20|408.3||408.4||408.4||408.3||953
1755698090000|2025-08-20 13:54:50|408.3||408.3||408.3||408.3||0
1755698100000|2025-08-20 13:55:00|408.4|408.3|408.5|408.4|408.5|408.4|408.4|408.3|581
1755698110000|2025-08-20 13:55:10|408.4|408.3|408.5|408.3|408.5|408.3|408.4|408.3|1636
1755698170000|2025-08-20 13:56:10|408.4||408.5||408.5||408.4||4000
1755698260000|2025-08-20 13:57:40|408.4||408.5||408.5||408.4||700
1755698280000|2025-08-20 13:58:00|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|0
1755698340000|2025-08-20 13:59:00|||||||||200
1755698350000|2025-08-20 13:59:10|408.3||408.3||408.3||408.3||0
1755698380000|2025-08-20 13:59:40||408.1||408.1||408.1||408.1|0
1755698400000|2025-08-20 14:00:00|408.4|408.3|408.4|408.2|408.4|408.3|408.4|408.2|0
1755698410000|2025-08-20 14:00:10|408.3||408.3||408.3||408.3||0
1755698420000|2025-08-20 14:00:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|2303
1755698430000|2025-08-20 14:00:30||408||408||408||408|103
1755698440000|2025-08-20 14:00:40|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|1329
1755698450000|2025-08-20 14:00:50||408.2||408.2||408.2||408.2|2303
1755698460000|2025-08-20 14:01:00|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1755698500000|2025-08-20 14:01:40|408.3||408.3||408.3||408.3||2303
1755698540000|2025-08-20 14:02:20|408.2||408.2||408.2||408.2||0
1755698570000|2025-08-20 14:02:50|408.3||408.3||408.3||408.3||153
1755698620000|2025-08-20 14:03:40||408.2||408.2||408.2||408.2|0
1755698630000|2025-08-20 14:03:50|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|514
1755698640000|2025-08-20 14:04:00||408.2||408.2||408.2||408.2|0
1755698660000|2025-08-20 14:04:20||408.3||408.2||408.3||408.2|0
1755698700000|2025-08-20 14:05:00||408.3||408.2||408.3||408.2|0
1755698740000|2025-08-20 14:05:40||408.3||408.2||408.3||408.2|0
1755698750000|2025-08-20 14:05:50||408.3||408.3||408.3||408.2|0
1755698760000|2025-08-20 14:06:00|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|150
1755698790000|2025-08-20 14:06:30||408.3||408.3||408.3||408.3|3967
1755698890000|2025-08-20 14:08:10||408.4||408.4||408.4||408.4|0
1755698900000|2025-08-20 14:08:20|408.6|408.5|408.7|408.5|408.7|408.5|408.6|408.5|1419
1755698920000|2025-08-20 14:08:40|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|2881
1755698930000|2025-08-20 14:08:50|408.6||408.6||408.6||408.6||2508
1755698940000|2025-08-20 14:09:00||408.5||408.5||408.5||408.5|146
1755698970000|2025-08-20 14:09:30|||||||||2000
1755699030000|2025-08-20 14:10:30|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1755699110000|2025-08-20 14:11:50|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|611
1755699200000|2025-08-20 14:13:20|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1755699260000|2025-08-20 14:14:20|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|0
1755699270000|2025-08-20 14:14:30|||||||||565
1755699280000|2025-08-20 14:14:40|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1755699290000|2025-08-20 14:14:50|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|221
1755699300000|2025-08-20 14:15:00|408.8||408.7||408.8||408.7||2340
1755699320000|2025-08-20 14:15:20|||||||||2881
1755699330000|2025-08-20 14:15:30|408.8||408.8||408.8||408.8||0
1755699360000|2025-08-20 14:16:00|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|569
1755699370000|2025-08-20 14:16:10|409|408.8|409|408.9|409|408.9|409|408.8|774
1755699380000|2025-08-20 14:16:20|409.1||409.1||409.1||409.1||585
1755699390000|2025-08-20 14:16:30|409.2|409|409.2|409.1|409.2|409.1|409.2|409|1797
1755699400000|2025-08-20 14:16:40|409.1|409|409.2|409|409.2|409|409.1|409|1642
1755699410000|2025-08-20 14:16:50|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|2881
1755699420000|2025-08-20 14:17:00|409.2|409|409.2|409.1|409.2|409.1|409.2|409|0
1755699430000|2025-08-20 14:17:10|409.1|409|409.2|409|409.2|409|409.1|409|683
1755699460000|2025-08-20 14:17:40|409.1||409.1||409.1||409.1||0
1755699480000|2025-08-20 14:18:00|409.2||409.2||409.2||409.2||0
1755699490000|2025-08-20 14:18:10||409.1||409.1||409.1||409.1|0
1755699500000|2025-08-20 14:18:20||409||409||409||409|2122
1755699530000|2025-08-20 14:18:50||409.1||409.1||409.1||409.1|0
1755699540000|2025-08-20 14:19:00|||||||||1420
1755699570000|2025-08-20 14:19:30|409.1|409|409.1|409|409.1|409|409.1|409|294
1755699600000|2025-08-20 14:20:00|409.2||409.2||409.2||409.2||475
1755699610000|2025-08-20 14:20:10|409.1||409.1||409.1||409.1||0
1755699620000|2025-08-20 14:20:20|409.2|408.9|409|408.9|409.2|408.9|409|408.9|851
1755699630000|2025-08-20 14:20:30|409.1|408.8|409.1|409|409.1|409|409.1|408.8|150
1755699640000|2025-08-20 14:20:40|||||||||3000
1755699720000|2025-08-20 14:22:00|||||||||96
1755699750000|2025-08-20 14:22:30||408.9||408.9||408.9||408.9|1695
1755699790000|2025-08-20 14:23:10|409||409||409||409||0
1755699930000|2025-08-20 14:25:30|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|2
1755699960000|2025-08-20 14:26:00|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|737
1755699970000|2025-08-20 14:26:10|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|394
1755699990000|2025-08-20 14:26:30|||||||||1013
1755700050000|2025-08-20 14:27:30|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|659
1755700070000|2025-08-20 14:27:50|408.7||408.7||408.7||408.7||33
1755700170000|2025-08-20 14:29:30|408.6||408.6||408.6||408.6||2876
1755700220000|2025-08-20 14:30:20|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1755700320000|2025-08-20 14:32:00||408.5||408.5||408.5||408.5|0
1755700330000|2025-08-20 14:32:10||408.6||408.6||408.6||408.6|0
1755700350000|2025-08-20 14:32:30|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|428
1755700360000|2025-08-20 14:32:40|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|1458
1755700370000|2025-08-20 14:32:50||408.5||408.5||408.5||408.5|0
1755700410000|2025-08-20 14:33:30||408.6||408.5||408.6||408.5|0
1755700430000|2025-08-20 14:33:50||408.6||408.6||408.6||408.6|0
1755700450000|2025-08-20 14:34:10|408.8|408.7|408.8|408.6|408.8|408.7|408.8|408.6|150
1755700470000|2025-08-20 14:34:30|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|818
1755700490000|2025-08-20 14:34:50|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|74
1755700560000|2025-08-20 14:36:00||408.4||408.3||408.4||408.3|0
1755700570000|2025-08-20 14:36:10||408.4||408.4||408.4||408.3|0
1755700600000|2025-08-20 14:36:40|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|354
1755700610000|2025-08-20 14:36:50|408.7||408.7||408.7||408.7||1087
1755700680000|2025-08-20 14:38:00||408.6||408.6||408.6||408.6|0
1755700720000|2025-08-20 14:38:40|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1755700760000|2025-08-20 14:39:20|||||||||250
1755700790000|2025-08-20 14:39:50|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1356
1755700810000|2025-08-20 14:40:10|409|408.9|409|408.8|409|408.9|409|408.8|109
1755700860000|2025-08-20 14:41:00|408.9||408.9||408.9||408.9||46
1755700880000|2025-08-20 14:41:20|409||409||409||409||0
1755700900000|2025-08-20 14:41:40|408.9||408.9||408.9||408.9||0
1755700920000|2025-08-20 14:42:00|408.8|408.7|408.9|408.7|408.9|408.7|408.8|408.7|3955
1755701030000|2025-08-20 14:43:50|408.8||408.9||408.9||408.8||2268
1755701080000|2025-08-20 14:44:40|408.8||408.8||408.8||408.8||1746
1755701090000|2025-08-20 14:44:50||408.6||408.6||408.6||408.6|56
1755701110000|2025-08-20 14:45:10|408.7|408.7|408.7|408.5|408.7|408.7|408.7|408.5|1050
1755701130000|2025-08-20 14:45:30|408.6||408.7||408.7||408.6||2158
1755701160000|2025-08-20 14:46:00||408.6||408.6||408.6||408.6|0
1755701170000|2025-08-20 14:46:10|||||||||232
1755701180000|2025-08-20 14:46:20||408.5||408.5||408.5||408.5|1227
1755701230000|2025-08-20 14:47:10|||||||||2500
1755701310000|2025-08-20 14:48:30|408.6||408.6||408.6||408.6||104
1755701320000|2025-08-20 14:48:40||408.4||408.5||408.5||408.4|357
1755701330000|2025-08-20 14:48:50||408.4||408.5||408.5||408.4|0
1755701350000|2025-08-20 14:49:10||408.4||408.4||408.4||408.4|0
1755701400000|2025-08-20 14:50:00|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|0
1755701430000|2025-08-20 14:50:30||408.6||408.6||408.6||408.6|0
1755701440000|2025-08-20 14:50:40|408.6|408.5|408.6|408.4|408.6|408.5|408.5|408.4|3059
1755701450000|2025-08-20 14:50:50|408.5||408.5||408.5||408.5||0
1755701460000|2025-08-20 14:51:00|408.4|408.3|408.5|408.3|408.5|408.4|408.4|408.3|822
1755701500000|2025-08-20 14:51:40|||||||||50
1755701700000|2025-08-20 14:55:00|408.4|408.4|408.6|408.5|408.6|408.5|408.4|408.4|774
1755701720000|2025-08-20 14:55:20|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1755701760000|2025-08-20 14:56:00|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|0
1755701780000|2025-08-20 14:56:20|408.8|408.7|408.9|408.7|408.9|408.7|408.8|408.7|669
1755701820000|2025-08-20 14:57:00||408.8||408.8||408.8||408.8|0
1755701830000|2025-08-20 14:57:10||408.7||408.7||408.7||408.7|0
1755701850000|2025-08-20 14:57:30||408.8||408.8||408.8||408.8|0
1755701880000|2025-08-20 14:58:00||408.7||408.7||408.7||408.7|977
1755701980000|2025-08-20 14:59:40|408.8||408.9||408.9||408.8||0
1755702010000|2025-08-20 15:00:10|408.8||408.8||408.8||408.8||0
1755702020000|2025-08-20 15:00:20|408.9||408.9||408.9||408.9||3380
1755702030000|2025-08-20 15:00:30|408.8||408.8||408.8||408.8||0
1755702050000|2025-08-20 15:00:50|408.9||408.9||408.9||408.9||2500
1755702070000|2025-08-20 15:01:10|408.8||408.8||408.8||408.8||0
1755702110000|2025-08-20 15:01:50|||||||||1810
1755702230000|2025-08-20 15:03:50|||||||||200
1755702250000|2025-08-20 15:04:10|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|1442
1755702270000|2025-08-20 15:04:30||408.5||408.5||408.6||408.5|2347
1755702280000|2025-08-20 15:04:40||408.6||408.6||408.6||408.6|0
1755702340000|2025-08-20 15:05:40|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|150
1755702360000|2025-08-20 15:06:00|||||||||4000
1755702380000|2025-08-20 15:06:20|408.9|408.8|409|408.9|409|408.9|408.9|408.8|813
1755702390000|2025-08-20 15:06:30||408.8||408.8||408.8||408.8|0
1755702400000|2025-08-20 15:06:40|408.9|408.9|408.9|408.8|408.9|408.9|408.9|408.8|38
1755702440000|2025-08-20 15:07:20||408.7||408.7||408.7||408.7|951
1755702450000|2025-08-20 15:07:30||408.8||408.8||408.8||408.7|0
1755702500000|2025-08-20 15:08:20|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|986
1755702510000|2025-08-20 15:08:30|408.9||408.9||408.9||408.9||0
1755702520000|2025-08-20 15:08:40|408.8||408.9||408.9||408.8||0
1755702530000|2025-08-20 15:08:50|408.8|408.8|409|408.8|409|408.8|408.8|408.8|775
1755702570000|2025-08-20 15:09:30|||||||||3380
1755702580000|2025-08-20 15:09:40|408.9||408.9||408.9||408.9||500
1755702590000|2025-08-20 15:09:50|409||408.9||409||408.9||0
1755702600000|2025-08-20 15:10:00|409||409||409||409||0
1755702620000|2025-08-20 15:10:20||408.9||408.9||408.9||408.8|4395
1755702660000|2025-08-20 15:11:00|||||||||3241
1755702680000|2025-08-20 15:11:20|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|3355
1755702780000|2025-08-20 15:13:00|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|3380
1755702790000|2025-08-20 15:13:10||408.6||408.6||408.6||408.6|2606
1755702800000|2025-08-20 15:13:20|408.9|408.7|408.9|408.7|408.9|408.8|408.9|408.7|150
1755702810000|2025-08-20 15:13:30||408.8||408.8||408.8||408.8|0
1755702820000|2025-08-20 15:13:40|409||409||409||409||1836
1755702880000|2025-08-20 15:14:40|408.9||408.9||408.9||408.9||0
1755702890000|2025-08-20 15:14:50|||||||||597
1755702940000|2025-08-20 15:15:40|409|408.9|409|408.9|409|408.9|409|408.9|0
1755702960000|2025-08-20 15:16:00|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1373
1755702980000|2025-08-20 15:16:20|409||409||409||409||2891
1755703000000|2025-08-20 15:16:40||408.9||408.8||408.9||408.8|0
1755703010000|2025-08-20 15:16:50|408.9||408.9||408.9||408.9||0
1755703030000|2025-08-20 15:17:10|409||409||409||409||0
1755703040000|2025-08-20 15:17:20|408.9||409||409||408.9||5243
1755703060000|2025-08-20 15:17:40|408.9||409||409||408.9||0
1755703080000|2025-08-20 15:18:00|408.9||408.9||408.9||408.9||0
1755703100000|2025-08-20 15:18:20|||||||||3380
1755703200000|2025-08-20 15:20:00|409|408.9|409|408.9|409|408.9|409|408.9|2732
1755703220000|2025-08-20 15:20:20||408.8||408.8||408.8||408.8|0
1755703230000|2025-08-20 15:20:30||408.9||408.9||408.9||408.9|0
1755703250000|2025-08-20 15:20:50|409.1|409|409.1|409|409.1|409|409|408.9|0
1755703320000|2025-08-20 15:22:00|409|408.9|408.9|408.8|409|408.9|408.9|408.8|890
1755703330000|2025-08-20 15:22:10|409||409||409||409||0
1755703340000|2025-08-20 15:22:20|408.9||408.9||408.9||408.9||0
1755703360000|2025-08-20 15:22:40|||||||||1225
1755703440000|2025-08-20 15:24:00|409|408.9|409|408.9|409|408.9|409|408.9|0
1755703470000|2025-08-20 15:24:30|409.1|409|409.1|409|409.1|409|409.1|409|1401
1755703500000|2025-08-20 15:25:00|||||||||236
1755703520000|2025-08-20 15:25:20|409|408.9|409|408.9|409|408.9|409|408.9|0
1755703560000|2025-08-20 15:26:00|||||||||227
1755703570000|2025-08-20 15:26:10|409.1||409.1||409.1||409.1||321
1755703610000|2025-08-20 15:26:50|409||409||409||409||0
1755703620000|2025-08-20 15:27:00|409.1||409.1||409.1||409.1||0
1755703650000|2025-08-20 15:27:30||409||408.9||409||408.9|6145
1755703670000|2025-08-20 15:27:50|409|409|409.1|408.9|409.1|409|409|408.9|4227
1755703680000|2025-08-20 15:28:00|409.2|409|409.2|409|409.2|409|409.2|409|6894
1755703690000|2025-08-20 15:28:10|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|4227
1755703700000|2025-08-20 15:28:20|409.2|409|409.3|409.1|409.3|409.1|409.2|409|0
1755703710000|2025-08-20 15:28:30||409.2||409.2||409.2||409.2|0
1755703730000|2025-08-20 15:28:50||409.1||409.2||409.2||409.1|1735
1755703740000|2025-08-20 15:29:00|409.4|409.3|409.3|409.2|409.4|409.3|409.3|409.2|0
1755703750000|2025-08-20 15:29:10|409.4||409.4||409.4||409.4||973
1755703760000|2025-08-20 15:29:20|409.3||409.3||409.3||409.3||0
1755703770000|2025-08-20 15:29:30|409.4|409.3|409.4|409.2|409.4|409.3|409.4|409.2|800
1755703780000|2025-08-20 15:29:40|409.3|409.3|409.4|409.3|409.4|409.3|409.3|409.3|0
1755703790000|2025-08-20 15:29:50|409.5||409.5||409.5||409.5||3372
1755759620000|2025-08-21 07:00:20|409.2|408.7|409.2|408.8|409.2|408.8|409.2|408.7|3
1755759640000|2025-08-21 07:00:40|409.1||409.1||409.1||409.1||0
1755759650000|2025-08-21 07:00:50|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|755
1755759660000|2025-08-21 07:01:00|409||409||409||409||150
1755759670000|2025-08-21 07:01:10|408.4|408.2|408.6|408.2|408.7|408.3|408.4|408.2|855
1755759690000|2025-08-21 07:01:30|||||||||1556
1755759700000|2025-08-21 07:01:40|408.5||408.4||408.5||408.4||0
1755759720000|2025-08-21 07:02:00|408.3|407.9|408.1|407.8|408.3|407.9|408|407.8|1957
1755759740000|2025-08-21 07:02:20|408.2|407.9|408.1|407.8|408.2|407.9|408.1|407.8|0
1755759750000|2025-08-21 07:02:30||407.9||407.9||407.9||407.8|0
1755759760000|2025-08-21 07:02:40|408.5|407.8|408.4|408|408.5|408.1|408.4|407.8|2682
1755759770000|2025-08-21 07:02:50||407.9||408||408||407.9|0
1755759790000|2025-08-21 07:03:10|408.5|408.2|408.5|408.2|408.5|408.2|408.5|408.2|0
1755759820000|2025-08-21 07:03:40|408.4|408.1|408.3|408|408.4|408.1|408.2|408|794
1755759830000|2025-08-21 07:03:50|408.4|408.1|408.4|408|408.4|408.1|408.4|408|0
1755759840000|2025-08-21 07:04:00||408.1||408.1||408.1||408.1|0
1755759850000|2025-08-21 07:04:10|408.5||408.6||408.6||408.5||0
1755759860000|2025-08-21 07:04:20|408.4|408.2|408.4|408.1|408.4|408.2|408.4|408.1|0
1755759880000|2025-08-21 07:04:40||408.2||408.1||408.2||408.1|150
1755759890000|2025-08-21 07:04:50||408.2||408.2||408.2||408.1|0
1755759900000|2025-08-21 07:05:00||408.1||408.2||408.2||408.1|0
1755759910000|2025-08-21 07:05:10||408.1||408.1||408.2||408.1|0
1755759920000|2025-08-21 07:05:20|408.3|408|408.3|408|408.3|408|408.3|408|35
1755759930000|2025-08-21 07:05:30|408.2||408.3||408.3||408.2||0
1755759940000|2025-08-21 07:05:40|408.4||408.4||408.4||408.4||0
1755759950000|2025-08-21 07:05:50||408.1||408||408.1||408|0
1755759960000|2025-08-21 07:06:00|408.3||408.3||408.3||408.3||0
1755759990000|2025-08-21 07:06:30|408.4||408.4||408.4||408.4||0
1755760000000|2025-08-21 07:06:40|408.3||408.3||408.3||408.3||0
1755760100000|2025-08-21 07:08:20||408.1||408.1||408.1||408.1|100
1755760250000|2025-08-21 07:10:50|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|1083
1755760260000|2025-08-21 07:11:00|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|878
1755760280000|2025-08-21 07:11:20|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|4
1755760300000|2025-08-21 07:11:40|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|2450
1755760360000|2025-08-21 07:12:40||408.4||408.4||408.4||408.4|25
1755760390000|2025-08-21 07:13:10||408.3||408.3||408.3||408.3|561
1755760450000|2025-08-21 07:14:10|408.4|408.4|408.5|408.4|408.5|408.4|408.4|408.4|1678
1755760470000|2025-08-21 07:14:30|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|0
1755760490000|2025-08-21 07:14:50|408.7|408.6|408.8|408.6|408.8|408.6|408.7|408.6|0
1755760500000|2025-08-21 07:15:00|408.9||408.9||408.9||408.9||0
1755760520000|2025-08-21 07:15:20|409|408.7|408.9|408.7|409|408.7|408.9|408.7|0
1755760540000|2025-08-21 07:15:40|409||408.9||409||408.9||0
1755760550000|2025-08-21 07:15:50|409|408.8|409|408.8|409|408.8|409|408.8|0
1755760560000|2025-08-21 07:16:00|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1755760570000|2025-08-21 07:16:10|409||408.9||409||408.9||0
1755760580000|2025-08-21 07:16:20|409||408.9||409||408.9||0
1755760590000|2025-08-21 07:16:30|409||408.9||409||408.9||0
1755760600000|2025-08-21 07:16:40|409||408.9||409||408.9||0
1755760610000|2025-08-21 07:16:50|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1755760660000|2025-08-21 07:17:40|408.9||408.9||408.9||408.9||0
1755760690000|2025-08-21 07:18:10|408.8||408.8||408.8||408.8||0
1755760710000|2025-08-21 07:18:30|408.9||408.9||408.9||408.9||0
1755760800000|2025-08-21 07:20:00|408.8||408.8||408.8||408.8||0
1755760860000|2025-08-21 07:21:00|408.9||408.9||408.9||408.9||0
1755760880000|2025-08-21 07:21:20||408.7||408.7||408.7||408.7|0
1755761010000|2025-08-21 07:23:30|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|816
1755761070000|2025-08-21 07:24:30||408.7||408.6||408.7||408.6|0
1755761140000|2025-08-21 07:25:40||408.7||408.6||408.7||408.6|0
1755761150000|2025-08-21 07:25:50||408.7||408.7||408.7||408.7|0
1755761450000|2025-08-21 07:30:50|408.7|408.6|408.8|408.7|408.8|408.7|408.7|408.6|204
1755761470000|2025-08-21 07:31:10|||||||||1000
1755761480000|2025-08-21 07:31:20|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|2447
1755761500000|2025-08-21 07:31:40|409.1|409|409.1|409|409.1|409|409.1|409|1
1755761520000|2025-08-21 07:32:00|409.2||409.2||409.2||409.2||184
1755761570000|2025-08-21 07:32:50|409.1||409.1||409.1||409.1||0
1755761580000|2025-08-21 07:33:00|409.2||409.2||409.2||409.2||0
1755761610000|2025-08-21 07:33:30|409.1||409.1||409.1||409.1||2000
1755761680000|2025-08-21 07:34:40|409.2|409.2|409.3|409.2|409.3|409.2|409.2|409.2|5319
1755761730000|2025-08-21 07:35:30|409.4||409.4||409.4||409.4||1057
1755761760000|2025-08-21 07:36:00|409.2|409|409.3|409.1|409.3|409.1|409.2|409|827
1755761860000|2025-08-21 07:37:40|409.2|409|409.2|409|409.2|409.1|409.2|409|0
1755761880000|2025-08-21 07:38:00|409.3||409.3||409.3||409.3||0
1755761890000|2025-08-21 07:38:10|409.2||409.2||409.2||409.2||0
1755761970000|2025-08-21 07:39:30|409.3|409.2|409.4|409.2|409.4|409.2|409.3|409.2|0
1755762040000|2025-08-21 07:40:40|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|3989
1755762050000|2025-08-21 07:40:50|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|304
1755762180000|2025-08-21 07:43:00|409.2|409|409.2|409|409.2|409|409.2|409|328
1755762200000|2025-08-21 07:43:20|409.3||409.3||409.3||409.3||0
1755762220000|2025-08-21 07:43:40|409.2||409.2||409.2||409.2||0
1755762250000|2025-08-21 07:44:10|||||||||25
1755762350000|2025-08-21 07:45:50|409.1||409.1||409.1||409.1||2439
1755762360000|2025-08-21 07:46:00|409|408.9|409.1|408.9|409.1|408.9|409|408.9|6456
1755762480000|2025-08-21 07:48:00|409.2||409.1||409.2||409.1||0
1755762510000|2025-08-21 07:48:30|409.2|409|409.2|409|409.2|409|409.2|409|0
1755762570000|2025-08-21 07:49:30||409.1||409.1||409.1||409.1|0
1755762580000|2025-08-21 07:49:40|409.3||409.3||409.3||409.3||700
1755762690000|2025-08-21 07:51:30|409.2|408.9|409.1|408.9|409.2|408.9|409.1|408.9|93
1755762700000|2025-08-21 07:51:40|||||||||42
1755762730000|2025-08-21 07:52:10||409||408.9||409||408.9|0
1755762740000|2025-08-21 07:52:20||409||408.9||409||408.9|0
1755762760000|2025-08-21 07:52:40||409||408.9||409||408.9|0
1755762770000|2025-08-21 07:52:50||409||409||409||409|0
1755762780000|2025-08-21 07:53:00||408.9||408.9||409||408.9|0
1755762800000|2025-08-21 07:53:20||409||409||409||409|0
1755762810000|2025-08-21 07:53:30||408.9||408.9||409||408.9|2422
1755762820000|2025-08-21 07:53:40||409||409||409||409|0
1755762860000|2025-08-21 07:54:20||408.9||408.9||408.9||408.9|299
1755762870000|2025-08-21 07:54:30||409||408.9||409||408.9|0
1755762880000|2025-08-21 07:54:40||409||408.9||409||408.9|0
1755762920000|2025-08-21 07:55:20|409|408.8|409|408.8|409|408.8|409|408.8|0
1755763060000|2025-08-21 07:57:40||408.9||408.9||408.9||408.9|0
1755763070000|2025-08-21 07:57:50|409.1||409.1||409.1||409.1||1845
1755763090000|2025-08-21 07:58:10|409|408.8|409|408.8|409|408.8|409|408.8|0
1755763150000|2025-08-21 07:59:10|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|0
1755763190000|2025-08-21 07:59:50|409|408.8|409|408.8|409|408.8|409|408.8|1041
1755763260000|2025-08-21 08:01:00|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|737
1755763270000|2025-08-21 08:01:10|409||409||409||409||0
1755763320000|2025-08-21 08:02:00|409.1||409.1||409.1||409.1||651
1755763330000|2025-08-21 08:02:10||409||409||409||409|0
1755763480000|2025-08-21 08:04:40|||||||||100
1755763490000|2025-08-21 08:04:50|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1755763540000|2025-08-21 08:05:40|409.3||409.3||409.3||409.3||0
1755763820000|2025-08-21 08:10:20||409.2||409.2||409.2||409.2|887
1755764070000|2025-08-21 08:14:30|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|1003
1755764130000|2025-08-21 08:15:30|||||||||200
1755764230000|2025-08-21 08:17:10|409.5||409.5||409.5||409.5||0
1755764260000|2025-08-21 08:17:40|409.4||409.4||409.4||409.4||0
1755764330000|2025-08-21 08:18:50|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|949
1755764340000|2025-08-21 08:19:00|409.4||409.4||409.4||409.4||0
1755764350000|2025-08-21 08:19:10|409.1|408.9|409.2|409|409.2|409|409.1|408.9|467
1755764520000|2025-08-21 08:22:00|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|1680
1755764540000|2025-08-21 08:22:20|409.2|409|409.2|409|409.2|409|409.2|409|0
1755764590000|2025-08-21 08:23:10|409.1||409.2||409.2||409.1||1680
1755764710000|2025-08-21 08:25:10||409.1||409.1||409.1||409.1|0
1755764740000|2025-08-21 08:25:40|409.1|408.9|409|408.9|409.1|408.9|409|408.9|0
1755764800000|2025-08-21 08:26:40|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|154
1755764850000|2025-08-21 08:27:30|409|408.9|409|408.9|409|408.9|409|408.9|1380
1755764860000|2025-08-21 08:27:40||408.8||408.8||408.8||408.8|0
1755764930000|2025-08-21 08:28:50|408.9||408.9||408.9||408.9||0
1755764950000|2025-08-21 08:29:10|||||||||600
1755765000000|2025-08-21 08:30:00|409||409||409||409||0
1755765030000|2025-08-21 08:30:30|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|743
1755765040000|2025-08-21 08:30:40||409||409||409||409|0
1755765140000|2025-08-21 08:32:20|409|408.9|409.1|408.9|409.1|408.9|409|408.9|15
1755765310000|2025-08-21 08:35:10|409|408.8|409|408.8|409|408.8|409|408.8|0
1755765330000|2025-08-21 08:35:30|408.9||408.9||408.9||408.9||0
1755765350000|2025-08-21 08:35:50|||||||||970
1755765390000|2025-08-21 08:36:30|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1755765470000|2025-08-21 08:37:50|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|674
1755765480000|2025-08-21 08:38:00|||||||||300
1755765530000|2025-08-21 08:38:50|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|3415
1755765550000|2025-08-21 08:39:10||408.4||408.4||408.4||408.4|0
1755765560000|2025-08-21 08:39:20|408.5|408.3|408.5|408.4|408.5|408.4|408.5|408.3|179
1755765600000|2025-08-21 08:40:00|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|323
1755765630000|2025-08-21 08:40:30|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1755765670000|2025-08-21 08:41:10|408.8||408.8||408.8||408.8||0
1755765720000|2025-08-21 08:42:00|408.7||408.7||408.7||408.7||0
1755765730000|2025-08-21 08:42:10|408.8||408.8||408.8||408.8||2100
1755765770000|2025-08-21 08:42:50|408.7||408.7||408.7||408.7||0
1755765780000|2025-08-21 08:43:00|408.8||408.8||408.8||408.8||0
1755765970000|2025-08-21 08:46:10|408.7||408.7||408.7||408.7||0
1755766030000|2025-08-21 08:47:10|408.8||408.8||408.8||408.8||2448
1755766080000|2025-08-21 08:48:00|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|790
1755766150000|2025-08-21 08:49:10|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|3312
1755766160000|2025-08-21 08:49:20|408.5||408.5||408.5||408.5||422
1755766240000|2025-08-21 08:50:40|408.4||408.4||408.4||408.4||0
1755766250000|2025-08-21 08:50:50|408.3|408.2|408.2|408.1|408.3|408.2|408.2|408.1|238
1755766260000|2025-08-21 08:51:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|2439
1755766270000|2025-08-21 08:51:10|408.4|408.3|408.4|408.2|408.4|408.3|408.4|408.2|2450
1755766330000|2025-08-21 08:52:10|408.3|408.1|408.2|408.1|408.3|408.1|408.2|408.1|159
1755766340000|2025-08-21 08:52:20|||||||||226
1755766370000|2025-08-21 08:52:50||408||408||408||408|0
1755766410000|2025-08-21 08:53:30|||||||||6876
1755766640000|2025-08-21 08:57:20|408|407.9|408|407.9|408|407.9|408|407.9|1234
1755766650000|2025-08-21 08:57:30|408.1||408.1||408.1||408.1||309
1755766680000|2025-08-21 08:58:00|408.2|408|408.2|408|408.2|408|408.2|408|2185
1755766760000|2025-08-21 08:59:20||408.1||408.1||408.1||408.1|0
1755766780000|2025-08-21 08:59:40||408||408||408||408|2483
1755766890000|2025-08-21 09:01:30||408.1||408.1||408.1||408.1|0
1755766970000|2025-08-21 09:02:50|||||||||113
1755767090000|2025-08-21 09:04:50|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|2451
1755767140000|2025-08-21 09:05:40|408.3|408.3|408.4|408.3|408.4|408.3|408.3|408.3|1256
1755767160000|2025-08-21 09:06:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|973
1755767190000|2025-08-21 09:06:30|408.2|408|408.2|408|408.2|408|408.2|408|84
1755767210000|2025-08-21 09:06:50||408.1||408||408.1||408|637
1755767250000|2025-08-21 09:07:30|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1755767260000|2025-08-21 09:07:40|408.2|408|408.2|408|408.2|408|408.2|408|6511
1755767280000|2025-08-21 09:08:00|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1755767300000|2025-08-21 09:08:20|408.2|408|408.2|408|408.2|408|408.2|408|20
1755767370000|2025-08-21 09:09:30||408.1||408||408.1||408|2483
1755767390000|2025-08-21 09:09:50|408.1||408.2||408.2||408.1||0
1755767450000|2025-08-21 09:10:50|408.3|408.1|408.3|408.1|408.3|408.2|408.3|408.1|2400
1755767540000|2025-08-21 09:12:20|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|2483
1755767600000|2025-08-21 09:13:20|408.5|408.3|408.6|408.4|408.6|408.4|408.5|408.3|45
1755767770000|2025-08-21 09:16:10||408.5||408.4||408.5||408.4|150
1755767840000|2025-08-21 09:17:20|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|150
1755767850000|2025-08-21 09:17:30||408.4||408.4||408.4||408.4|2483
1755767870000|2025-08-21 09:17:50|408.6||408.6||408.6||408.6||0
1755767900000|2025-08-21 09:18:20|408.5||408.5||408.5||408.5||200
1755767910000|2025-08-21 09:18:30|408.6||408.6||408.6||408.6||0
1755767970000|2025-08-21 09:19:30|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|0
1755768060000|2025-08-21 09:21:00|||||||||500
1755768120000|2025-08-21 09:22:00|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|1862
1755768170000|2025-08-21 09:22:50|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|0
1755768240000|2025-08-21 09:24:00|408.4||408.4||408.4||408.4||800
1755768280000|2025-08-21 09:24:40|408.3|408.2|408.4|408.2|408.4|408.2|408.3|408.2|199
1755768320000|2025-08-21 09:25:20|408.2|408.1|408.2|408|408.2|408.1|408.2|408|873
1755768340000|2025-08-21 09:25:40|408.1||408.1||408.1||408.1||0
1755768360000|2025-08-21 09:26:00||407.9||407.9||407.9||407.9|0
1755768540000|2025-08-21 09:29:00|||||||||200
1755768550000|2025-08-21 09:29:10||408||407.9||408||407.9|130
1755768860000|2025-08-21 09:34:20|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|1395
1755768920000|2025-08-21 09:35:20|||||||||106
1755768950000|2025-08-21 09:35:50||407.7||407.7||407.7||407.7|0
1755768990000|2025-08-21 09:36:30|407.8||407.8||407.8||407.8||0
1755769060000|2025-08-21 09:37:40||407.6||407.6||407.6||407.6|0
1755769070000|2025-08-21 09:37:50||407.7||407.6||407.7||407.6|0
1755769090000|2025-08-21 09:38:10||407.7||407.7||407.7||407.7|1000
1755769100000|2025-08-21 09:38:20||407.6||407.6||407.6||407.6|0
1755769140000|2025-08-21 09:39:00|407.9|407.7|407.9|407.8|407.9|407.8|407.9|407.7|2127
1755769420000|2025-08-21 09:43:40|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|1862
1755769440000|2025-08-21 09:44:00|||||||||1000
1755769510000|2025-08-21 09:45:10||407.7||407.6||407.7||407.6|1862
1755769660000|2025-08-21 09:47:40|407.9|407.7|407.9|407.8|407.9|407.8|407.9|407.7|15
1755769760000|2025-08-21 09:49:20|407.8|407.7|407.8|407.6|407.8|407.7|407.8|407.6|299
1755769870000|2025-08-21 09:51:10|407.7||407.7||407.7||407.7||0
1755769910000|2025-08-21 09:51:50||407.5||407.6||407.6||407.5|942
1755769950000|2025-08-21 09:52:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|150
1755770070000|2025-08-21 09:54:30||407.4||407.4||407.4||407.4|150
1755770160000|2025-08-21 09:56:00||407.5||407.5||407.5||407.5|0
1755770170000|2025-08-21 09:56:10|407.7||407.7||407.7||407.7||95
1755770180000|2025-08-21 09:56:20||407.6||407.6||407.6||407.6|0
1755770200000|2025-08-21 09:56:40||407.5||407.5||407.5||407.5|0
1755770360000|2025-08-21 09:59:20|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|150
1755770440000|2025-08-21 10:00:40|407.5||407.6||407.6||407.5||0
1755770570000|2025-08-21 10:02:50|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|1727
1755770580000|2025-08-21 10:03:00|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|20
1755770670000|2025-08-21 10:04:30|407.7||407.7||407.7||407.7||0
1755770680000|2025-08-21 10:04:40|407.8||407.8||407.8||407.8||760
1755770750000|2025-08-21 10:05:50|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1755770800000|2025-08-21 10:06:40|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|1247
1755770890000|2025-08-21 10:08:10|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|955
1755770950000|2025-08-21 10:09:10|407.6||407.6||407.6||407.6||0
1755770980000|2025-08-21 10:09:40|407.7||407.7||407.7||407.7||1118
1755771000000|2025-08-21 10:10:00||407.6||407.5||407.6||407.5|0
1755771020000|2025-08-21 10:10:20||407.6||407.5||407.6||407.5|0
1755771070000|2025-08-21 10:11:10||407.6||407.5||407.6||407.5|0
1755771080000|2025-08-21 10:11:20||407.6||407.5||407.6||407.5|0
1755771090000|2025-08-21 10:11:30||407.6||407.5||407.6||407.5|0
1755771110000|2025-08-21 10:11:50|407.6|407.4|407.6|407.4|407.6|407.4|407.5|407.4|176
1755771240000|2025-08-21 10:14:00||407.5||407.5||407.5||407.5|0
1755771270000|2025-08-21 10:14:30|407.7||407.7||407.7||407.7||0
1755771290000|2025-08-21 10:14:50|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|2454
1755771300000|2025-08-21 10:15:00|407.9||407.9||407.9||407.9||0
1755771460000|2025-08-21 10:17:40|407.8|407.6|407.9|407.7|407.9|407.7|407.8|407.6|1216
1755771520000|2025-08-21 10:18:40|407.8||407.8||407.8||407.8||743
1755771550000|2025-08-21 10:19:10||407.6||407.6||407.6||407.6|0
1755771570000|2025-08-21 10:19:30|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1755771690000|2025-08-21 10:21:30|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|0
1755771990000|2025-08-21 10:26:30|407.7|407.5|407.6|407.4|407.7|407.5|407.6|407.4|4019
1755772020000|2025-08-21 10:27:00|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|2814
1755772120000|2025-08-21 10:28:40||407.4||407.4||407.4||407.4|167
1755772140000|2025-08-21 10:29:00|407.6||407.6||407.6||407.6||2830
1755772200000|2025-08-21 10:30:00|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|2454
1755772210000|2025-08-21 10:30:10|407.6|407.4|407.6|407.4|407.6|407.5|407.5|407.4|0
1755772230000|2025-08-21 10:30:30|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1755772320000|2025-08-21 10:32:00|407.4|407.4|407.4|407.3|407.4|407.4|407.4|407.3|0
1755772330000|2025-08-21 10:32:10||407.2||407.2||407.2||407.2|0
1755772360000|2025-08-21 10:32:40|407.3|407.3|407.3|407.2|407.3|407.3|407.3|407.2|0
1755772370000|2025-08-21 10:32:50|407.4||407.4||407.4||407.4||150
1755772390000|2025-08-21 10:33:10|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|0
1755772430000|2025-08-21 10:33:50|407.2||407.2||407.2||407.2||0
1755772480000|2025-08-21 10:34:40||407||407||407||407|0
1755772540000|2025-08-21 10:35:40||407.1||407.1||407.1||407.1|0
1755772560000|2025-08-21 10:36:00|||||||||2457
1755772570000|2025-08-21 10:36:10|407.3||407.3||407.3||407.3||0
1755772700000|2025-08-21 10:38:20||407.2||407.2||407.2||407.2|0
1755772720000|2025-08-21 10:38:40|407.4||407.4||407.4||407.4||876
1755772750000|2025-08-21 10:39:10|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|0
1755772770000|2025-08-21 10:39:30||407.2||407.2||407.2||407.2|327
1755772780000|2025-08-21 10:39:40|407.4||407.4||407.4||407.4||2328
1755772880000|2025-08-21 10:41:20||407.3||407.3||407.3||407.3|1487
1755773050000|2025-08-21 10:44:10|407.5||407.5||407.5||407.5||0
1755773090000|2025-08-21 10:44:50|407.4||407.4||407.4||407.4||0
1755773110000|2025-08-21 10:45:10|407.5||407.5||407.5||407.5||0
1755773120000|2025-08-21 10:45:20|407.4||407.4||407.4||407.4||0
1755773140000|2025-08-21 10:45:40||407.2||407.2||407.2||407.2|0
1755773310000|2025-08-21 10:48:30||407.3||407.2||407.3||407.2|2328
1755773320000|2025-08-21 10:48:40|407.3||407.3||407.3||407.3||0
1755773350000|2025-08-21 10:49:10|407.4||407.4||407.4||407.4||0
1755773410000|2025-08-21 10:50:10|||||||||262
1755773480000|2025-08-21 10:51:20||407.3||407.3||407.3||407.3|0
1755773490000|2025-08-21 10:51:30||407.2||407.2||407.2||407.2|297
1755773720000|2025-08-21 10:55:20|407.3||407.3||407.3||407.3||0
1755773760000|2025-08-21 10:56:00|407.4||407.4||407.4||407.4||120
1755773780000|2025-08-21 10:56:20|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1755773890000|2025-08-21 10:58:10|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|104
1755773960000|2025-08-21 10:59:20|407.5|407.3|407.6|407.4|407.6|407.4|407.5|407.3|1807
1755774000000|2025-08-21 11:00:00||407.5||407.4||407.5||407.4|179
1755774050000|2025-08-21 11:00:50|407.5|407.2|407.4|407.2|407.5|407.2|407.4|407.2|602
1755774270000|2025-08-21 11:04:30|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1755774390000|2025-08-21 11:06:30||407.4||407.4||407.4||407.4|0
1755774410000|2025-08-21 11:06:50|407.6||407.6||407.6||407.6||0
1755774480000|2025-08-21 11:08:00|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1755774530000|2025-08-21 11:08:50|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1755774540000|2025-08-21 11:09:00|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|0
1755774580000|2025-08-21 11:09:40|407.5|407.3|407.4|407.2|407.5|407.3|407.4|407.2|1001
1755774600000|2025-08-21 11:10:00|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|1323
1755774610000|2025-08-21 11:10:10|407.6|407.4|407.5|407.4|407.6|407.4|407.5|407.4|0
1755774640000|2025-08-21 11:10:40|407.5|407.3|407.6|407.4|407.6|407.4|407.5|407.3|0
1755774650000|2025-08-21 11:10:50||407.3||407.3||407.3||407.3|0
1755774710000|2025-08-21 11:11:50|407.5|407.2|407.6|407.3|407.6|407.3|407.5|407.2|0
1755774720000|2025-08-21 11:12:00|407.5|407.2|407.5|407.2|407.5|407.2|407.5|407.2|0
1755774750000|2025-08-21 11:12:30|407.6|407.3|407.5|407.2|407.6|407.3|407.5|407.2|0
1755774790000|2025-08-21 11:13:10|407.6|407.3|407.6|407.3|407.6|407.3|407.6|407.3|0
1755774800000|2025-08-21 11:13:20|407.5|407.2|407.6|407.3|407.6|407.3|407.5|407.2|0
1755774810000|2025-08-21 11:13:30|407.5|407.2|407.5|407.2|407.6|407.3|407.5|407.2|0
1755774820000|2025-08-21 11:13:40|407.6|407.3|407.6|407.3|407.6|407.3|407.6|407.3|0
1755774850000|2025-08-21 11:14:10|407.5|407.2|407.5|407.2|407.5|407.2|407.5|407.2|0
1755774860000|2025-08-21 11:14:20|407.6|407.3|407.5|407.2|407.6|407.3|407.5|407.2|0
1755774870000|2025-08-21 11:14:30|407.6|407.3|407.6|407.3|407.7|407.4|407.5|407.3|827
1755774910000|2025-08-21 11:15:10|407.7|407.4|407.7|407.4|407.7|407.4|407.7|407.4|0
1755774940000|2025-08-21 11:15:40|407.6|407.3|407.7|407.4|407.7|407.4|407.6|407.3|0
1755774960000|2025-08-21 11:16:00|407.6|407.3|407.6|407.3|407.6|407.3|407.6|407.3|195
1755774980000|2025-08-21 11:16:20|407.5|407.2|407.5|407.2|407.5|407.2|407.5|407.2|0
1755775010000|2025-08-21 11:16:50|407.6|407.3|407.5|407.2|407.6|407.3|407.5|407.2|0
1755775020000|2025-08-21 11:17:00|407.6|407.3|407.6|407.3|407.6|407.3|407.6|407.3|0
1755775030000|2025-08-21 11:17:10|407.5|407.2|407.6|407.3|407.6|407.3|407.5|407.2|0
1755775040000|2025-08-21 11:17:20|407.5|407.2|407.5|407.2|407.5|407.2|407.5|407.2|0
1755775070000|2025-08-21 11:17:50|407.6|407.3|407.6|407.3|407.6|407.4|407.5|407.2|8
1755775080000|2025-08-21 11:18:00|407.5|407.2|407.6|407.4|407.6|407.4|407.5|407.2|0
1755775090000|2025-08-21 11:18:10|407.5|407.3|407.5|407.3|407.6|407.3|407.5|407.2|0
1755775110000|2025-08-21 11:18:30|407.6|407.2|407.5|407.2|407.6|407.2|407.5|407.2|0
1755775190000|2025-08-21 11:19:50|407.6|407.3|407.6|407.4|407.6|407.4|407.5|407.3|10
1755775200000|2025-08-21 11:20:00|407.7||407.7||407.7||407.7||0
1755775220000|2025-08-21 11:20:20|407.6|407.3|407.7|407.4|407.7|407.4|407.6|407.3|0
1755775240000|2025-08-21 11:20:40|407.6|407.3|407.6|407.3|407.6|407.3|407.6|407.3|0
1755775260000|2025-08-21 11:21:00|407.7|407.4|407.7|407.4|407.7|407.4|407.7|407.4|0
1755775280000|2025-08-21 11:21:20|407.6|407.3|407.7|407.4|407.7|407.4|407.6|407.3|0
1755775310000|2025-08-21 11:21:50|407.5|407.2|407.5|407.2|407.5|407.2|407.5|407.2|2223
1755775320000|2025-08-21 11:22:00|407.6|407.3|407.6|407.3|407.6|407.3|407.6|407.3|0
1755775340000|2025-08-21 11:22:20|407.5|407.2|407.6|407.3|407.7|407.4|407.5|407.2|132
1755775360000|2025-08-21 11:22:40|407.7|407.4|407.7|407.4|407.7|407.4|407.7|407.4|0
1755775370000|2025-08-21 11:22:50|407.6|407.3|407.6|407.3|407.6|407.3|407.6|407.3|0
1755775420000|2025-08-21 11:23:40|407.7|407.4|407.6|407.3|407.7|407.4|407.6|407.3|821
1755775430000|2025-08-21 11:23:50|407.5|407.2|407.5|407.2|407.5|407.2|407.5|407.2|0
1755775450000|2025-08-21 11:24:10|407.6|407.3|407.6|407.3|407.6|407.3|407.6|407.3|0
1755775460000|2025-08-21 11:24:20|407.5|407.2|407.4|407.1|407.5|407.2|407.4|407.1|178
1755775490000|2025-08-21 11:24:50|407.5|407.2|407.5|407.2|407.5|407.2|407.5|407.2|0
1755775520000|2025-08-21 11:25:20|407.3|407.1|407.4|407.2|407.4|407.2|407.3|407.1|0
1755775530000|2025-08-21 11:25:30|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|0
1755775540000|2025-08-21 11:25:40|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|0
1755775590000|2025-08-21 11:26:30|407.2|407.1|407.3|407.1|407.3|407.2|407.2|407.1|0
1755775600000|2025-08-21 11:26:40||407.2||407.2||407.2||407.2|0
1755775610000|2025-08-21 11:26:50|407.4||407.4||407.4||407.4||0
1755775650000|2025-08-21 11:27:30|407.3||407.4||407.4||407.3||68
1755775670000|2025-08-21 11:27:50||407.3||407.3||407.3||407.3|0
1755775730000|2025-08-21 11:28:50|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1755775790000|2025-08-21 11:29:50|407.6||407.6||407.6||407.6||0
1755775800000|2025-08-21 11:30:00|407.5||407.6||407.6||407.5||0
1755775810000|2025-08-21 11:30:10|407.5||407.5||407.5||407.5||0
1755775820000|2025-08-21 11:30:20|407.6||407.6||407.6||407.6||0
1755775830000|2025-08-21 11:30:30||407.5||407.4||407.5||407.4|0
1755775840000|2025-08-21 11:30:40|407.5||407.5||407.5||407.5||0
1755775870000|2025-08-21 11:31:10|407.6||407.6||407.6||407.6||269
1755776030000|2025-08-21 11:33:50|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|300
1755776100000|2025-08-21 11:35:00|407.4||407.5||407.5||407.4||1483
1755776160000|2025-08-21 11:36:00|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|501
1755776180000|2025-08-21 11:36:20||407.1||407.1||407.1||407.1|0
1755776240000|2025-08-21 11:37:20|407.2||407.2||407.2||407.2||0
1755776250000|2025-08-21 11:37:30|407.3||407.2||407.3||407.2||0
1755776290000|2025-08-21 11:38:10||407||407||407||407|944
1755776440000|2025-08-21 11:40:40||407.1||407.1||407.1||407.1|0
1755776490000|2025-08-21 11:41:30|407.3|407.3|407.5|407.3|407.5|407.3|407.3|407.3|244
1755776540000|2025-08-21 11:42:20|407.4||407.4||407.4||407.4||1373
1755776550000|2025-08-21 11:42:30|||||||||404
1755776560000|2025-08-21 11:42:40|407.5|407.2|407.5|407.3|407.5|407.3|407.5|407.2|0
1755776830000|2025-08-21 11:47:10|407.4||407.4||407.4||407.4||0
1755776870000|2025-08-21 11:47:50|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|1166
1755776900000|2025-08-21 11:48:20|||||||||139
1755776910000|2025-08-21 11:48:30||407.1||407.1||407.1||407.1|0
1755776970000|2025-08-21 11:49:30||407.2||407.2||407.2||407.2|0
1755776990000|2025-08-21 11:49:50||407.1||407.1||407.1||407.1|0
1755777040000|2025-08-21 11:50:40|407.2||407.2||407.2||407.2||143
1755777150000|2025-08-21 11:52:30|407.1|407|407.2|407|407.2|407|407.1|407|150
1755777160000|2025-08-21 11:52:40||407.1||407.1||407.1||407.1|0
1755777180000|2025-08-21 11:53:00|407.3||407.3||407.3||407.3||1745
1755777200000|2025-08-21 11:53:20|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|0
1755777240000|2025-08-21 11:54:00||407.3||407.3||407.3||407.3|0
1755777260000|2025-08-21 11:54:20||407.2||407.2||407.2||407.2|1425
1755777330000|2025-08-21 11:55:30|407.3|407.1|407.3|407.1|407.3|407.2|407.3|407.1|2584
1755777360000|2025-08-21 11:56:00|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|0
1755777450000|2025-08-21 11:57:30||407.3||407.3||407.3||407.3|0
1755777460000|2025-08-21 11:57:40||407.2||407.2||407.2||407.2|1745
1755777520000|2025-08-21 11:58:40|407.5|407.3|407.5|407.4|407.5|407.4|407.5|407.3|0
1755777570000|2025-08-21 11:59:30||407.3||407.3||407.3||407.3|881
1755777580000|2025-08-21 11:59:40||407.4||407.4||407.4||407.4|0
1755777590000|2025-08-21 11:59:50||407.3||407.3||407.3||407.3|0
1755777600000|2025-08-21 12:00:00||407.4||407.4||407.4||407.3|0
1755777630000|2025-08-21 12:00:30|407.6|407.5|407.6|407.4|407.6|407.5|407.6|407.4|1745
1755777690000|2025-08-21 12:01:30|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|483
1755777720000|2025-08-21 12:02:00||407.4||407.4||407.4||407.3|0
1755777730000|2025-08-21 12:02:10||407.3||407.3||407.3||407.3|0
1755777740000|2025-08-21 12:02:20||407.4||407.3||407.4||407.3|0
1755777750000|2025-08-21 12:02:30||407.4||407.4||407.4||407.4|0
1755777760000|2025-08-21 12:02:40||407.3||407.3||407.3||407.3|0
1755777790000|2025-08-21 12:03:10||407.4||407.3||407.4||407.3|0
1755777810000|2025-08-21 12:03:30||407.4||407.4||407.4||407.4|0
1755777850000|2025-08-21 12:04:10|407.6||407.6||407.6||407.6||0
1755777970000|2025-08-21 12:06:10||407.5||407.5||407.5||407.5|0
1755778000000|2025-08-21 12:06:40|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|162
1755778020000|2025-08-21 12:07:00|407.6|407.5|407.7|407.6|407.7|407.6|407.6|407.5|204
1755778050000|2025-08-21 12:07:30||407.5||407.5||407.5||407.5|1745
1755778140000|2025-08-21 12:09:00||407.6||407.6||407.6||407.6|0
1755778200000|2025-08-21 12:10:00||407.5||407.5||407.5||407.5|0
1755778210000|2025-08-21 12:10:10||407.6||407.6||407.6||407.6|0
1755778220000|2025-08-21 12:10:20||407.5||407.5||407.5||407.5|0
1755778270000|2025-08-21 12:11:10||407.6||407.6||407.6||407.6|250
1755778290000|2025-08-21 12:11:30|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|1745
1755778300000|2025-08-21 12:11:40|407.9||407.9||407.9||407.9||0
1755778310000|2025-08-21 12:11:50|408|407.9|408|407.9|408|407.9|408|407.9|8
1755778330000|2025-08-21 12:12:10||407.8||407.9||407.9||407.8|0
1755778340000|2025-08-21 12:12:20||407.8||407.8||407.8||407.8|0
1755778360000|2025-08-21 12:12:40|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1755778370000|2025-08-21 12:12:50|408||408||408||408||0
1755778380000|2025-08-21 12:13:00||407.8||407.8||407.9||407.8|0
1755778390000|2025-08-21 12:13:10||407.9||407.9||407.9||407.9|0
1755778440000|2025-08-21 12:14:00||407.8||407.9||407.9||407.8|1745
1755778480000|2025-08-21 12:14:40|408.1||408.1||408.1||408.1||2180
1755778500000|2025-08-21 12:15:00||408||408||408||408|0
1755778530000|2025-08-21 12:15:30|408.2||408.2||408.2||408.2||0
1755778570000|2025-08-21 12:16:10||408.1||408.1||408.1||408.1|0
1755778590000|2025-08-21 12:16:30|408.3||408.3||408.3||408.3||0
1755778610000|2025-08-21 12:16:50|408.2||408.2||408.2||408.2||0
1755778620000|2025-08-21 12:17:00|408.3||408.3||408.3||408.3||1745
1755778650000|2025-08-21 12:17:30|408.2||408.2||408.2||408.2||0
1755778770000|2025-08-21 12:19:30||408||408||408||408|0
1755778780000|2025-08-21 12:19:40|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1755778800000|2025-08-21 12:20:00|407.8|407.7|407.9|407.8|407.9|407.8|407.8|407.7|150
1755778810000|2025-08-21 12:20:10|408|407.9|408|407.9|408|407.9|408|407.9|1973
1755778870000|2025-08-21 12:21:10|||||||||273
1755778920000|2025-08-21 12:22:00|408.1|408|408.2|408|408.2|408|408.1|408|0
1755778940000|2025-08-21 12:22:20|408.1||408.1||408.1||408.1||0
1755778960000|2025-08-21 12:22:40|408.2||408.2||408.2||408.2||0
1755779040000|2025-08-21 12:24:00||408.1||408.1||408.1||408.1|444
1755779050000|2025-08-21 12:24:10|408.3||408.3||408.3||408.3||0
1755779070000|2025-08-21 12:24:30|408.4|408.2|408.3|408.2|408.4|408.2|408.3|408.2|2567
1755779080000|2025-08-21 12:24:40|408.4||408.4||408.4||408.4||0
1755779100000|2025-08-21 12:25:00|408.3||408.3||408.3||408.3||0
1755779140000|2025-08-21 12:25:40||408.1||408.1||408.1||408.1|369
1755779170000|2025-08-21 12:26:10|408.2||408.2||408.2||408.2||0
1755779210000|2025-08-21 12:26:50||408||408||408||408|157
1755779220000|2025-08-21 12:27:00|||||||||60
1755779400000|2025-08-21 12:30:00|408.4|408.1|408.4|408.1|408.4|408.1|408.4|408.1|1161
1755779430000|2025-08-21 12:30:30|408.3||408.3||408.3||408.3||0
1755779470000|2025-08-21 12:31:10|408.2||408.3||408.3||408.2||1099
1755779520000|2025-08-21 12:32:00|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1073
1755779530000|2025-08-21 12:32:10|||||||||138
1755779540000|2025-08-21 12:32:20|408.3|408.2|408.3|408.1|408.3|408.2|408.2|408.1|357
1755779680000|2025-08-21 12:34:40||408.2||408.2||408.2||408.2|0
1755779690000|2025-08-21 12:34:50||408.1||408.1||408.1||408.1|0
1755779700000|2025-08-21 12:35:00||408.2||408.2||408.2||408.2|0
1755779730000|2025-08-21 12:35:30|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|273
1755779770000|2025-08-21 12:36:10|408.3||408.3||408.3||408.3||22
1755779820000|2025-08-21 12:37:00|408.2|408|408.1|408|408.2|408|408.1|408|597
1755779870000|2025-08-21 12:37:50|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|2451
1755779880000|2025-08-21 12:38:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1755779890000|2025-08-21 12:38:10||408.1||408.1||408.1||408.1|32
1755780000000|2025-08-21 12:40:00||408.2||408.1||408.2||408.1|0
1755780020000|2025-08-21 12:40:20||408.2||408.2||408.2||408.2|0
1755780050000|2025-08-21 12:40:50||408.1||408.1||408.1||408.1|0
1755780180000|2025-08-21 12:43:00|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|1
1755780240000|2025-08-21 12:44:00|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|1429
1755780250000|2025-08-21 12:44:10|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|2450
1755780290000|2025-08-21 12:44:50|408.3||408.4||408.4||408.3||1000
1755780330000|2025-08-21 12:45:30|408.2|408.1|408.2|408|408.2|408.1|408.2|408|151
1755780520000|2025-08-21 12:48:40||408.1||408.1||408.1||408.1|0
1755780540000|2025-08-21 12:49:00||408||408||408||408|0
1755780620000|2025-08-21 12:50:20|408.3|408.1|408.2|408|408.3|408.1|408.2|408|1268
1755780780000|2025-08-21 12:53:00|408.1||408.2||408.2||408.1||0
1755780950000|2025-08-21 12:55:50|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|4245
1755781040000|2025-08-21 12:57:20|408.2|408|408.2|408.1|408.2|408.1|408.2|408|204
1755781050000|2025-08-21 12:57:30|408.3|408|408.2|408|408.3|408|408.2|408|0
1755781060000|2025-08-21 12:57:40|408.1||408.2||408.2||408.1||477
1755781130000|2025-08-21 12:58:50|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1755781150000|2025-08-21 12:59:10|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1755781160000|2025-08-21 12:59:20||408.2||408.2||408.2||408.2|250
1755781250000|2025-08-21 13:00:50|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|145
1755781260000|2025-08-21 13:01:00|408.2||408.2||408.2||408.2||0
1755781270000|2025-08-21 13:01:10||408||408||408||408|1033
1755781280000|2025-08-21 13:01:20|||||||||278
1755781320000|2025-08-21 13:02:00|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|258
1755781360000|2025-08-21 13:02:40|408.2|408|408.2|408|408.2|408|408.2|408|0
1755781390000|2025-08-21 13:03:10|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|1231
1755781410000|2025-08-21 13:03:30|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|843
1755781470000|2025-08-21 13:04:30|||||||||2182
1755781520000|2025-08-21 13:05:20|408.3||408.4||408.4||408.3||0
1755781700000|2025-08-21 13:08:20|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|22
1755781720000|2025-08-21 13:08:40|408.4||408.4||408.4||408.4||0
1755781730000|2025-08-21 13:08:50||408.2||408.2||408.2||408.2|0
1755781810000|2025-08-21 13:10:10|408.3|408.1|408.2|408|408.3|408.1|408.2|408|2315
1755781830000|2025-08-21 13:10:30|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|245
1755781840000|2025-08-21 13:10:40|408||408.1||408.1||408||1672
1755781850000|2025-08-21 13:10:50|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1755781860000|2025-08-21 13:11:00|408.3|408|408.3|408.1|408.3|408.1|408.3|408|1130
1755781930000|2025-08-21 13:12:10|408.2||408.2||408.2||408.2||2729
1755781950000|2025-08-21 13:12:30|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1755781970000|2025-08-21 13:12:50||408.1||408.1||408.1||408.1|30
1755782190000|2025-08-21 13:16:30|408.2|408|408.2|408|408.2|408|408.2|408|0
1755782200000|2025-08-21 13:16:40|408.1||408.1||408.1||408.1||0
1755782210000|2025-08-21 13:16:50|408.2|408.1|408.2|408|408.2|408.1|408.2|408|2451
1755782280000|2025-08-21 13:18:00|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|131
1755782460000|2025-08-21 13:21:00|408.2|408|408.2|408|408.2|408|408.2|408|1300
1755782540000|2025-08-21 13:22:20|408.1||408.1||408.1||408.1||0
1755782550000|2025-08-21 13:22:30|408.2||408.2||408.2||408.2||45
1755782580000|2025-08-21 13:23:00|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|2336
1755782610000|2025-08-21 13:23:30|408.2||408.2||408.2||408.2||0
1755782630000|2025-08-21 13:23:50||408||408.1||408.1||408|1363
1755782640000|2025-08-21 13:24:00|408.3|408.2|408.3|408.1|408.3|408.2|408.3|408.1|669
1755782650000|2025-08-21 13:24:10|408.4|408.3|408.4|408.2|408.4|408.3|408.4|408.2|1215
1755782700000|2025-08-21 13:25:00|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|1049
1755782790000|2025-08-21 13:26:30|408.2|408|408.2|408|408.2|408|408.2|408|65
1755782800000|2025-08-21 13:26:40|408.1||408.1||408.1||408.1||2000
1755782820000|2025-08-21 13:27:00||407.9||407.9||407.9||407.9|0
1755782860000|2025-08-21 13:27:40|408.2|408|408.2|408|408.2|408.1|408.2|408|2107
1755782880000|2025-08-21 13:28:00||408.1||408.1||408.1||408.1|0
1755782910000|2025-08-21 13:28:30||408||408||408||408|367
1755782970000|2025-08-21 13:29:30||408.1||408.1||408.1||408.1|0
1755783000000|2025-08-21 13:30:00|408.3|408.2|408.3|408.2|408.4|408.3|408.3|408.2|2178
1755783010000|2025-08-21 13:30:10|408.2|408|408.2|408|408.2|408|408.2|408|132
1755783060000|2025-08-21 13:31:00|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|2046
1755783070000|2025-08-21 13:31:10|408.2||408.2||408.2||408.2||0
1755783080000|2025-08-21 13:31:20|||||||||2046
1755783120000|2025-08-21 13:32:00|408.3|408.2|408.3|408.1|408.3|408.2|408.3|408.1|216
1755783180000|2025-08-21 13:33:00|408.2|408|408.2|408|408.2|408|408.2|408|0
1755783200000|2025-08-21 13:33:20|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1755783250000|2025-08-21 13:34:10|408.2||408.2||408.2||408.2||0
1755783360000|2025-08-21 13:36:00|408.1|408|408.1|408|408.1|408|408.1|408|233
1755783380000|2025-08-21 13:36:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|2046
1755783400000|2025-08-21 13:36:40|408.3||408.3||408.3||408.3||213
1755783480000|2025-08-21 13:38:00||408.2||408.2||408.2||408.2|0
1755783510000|2025-08-21 13:38:30|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1755783520000|2025-08-21 13:38:40||408.2||408.2||408.2||408.2|38
1755783530000|2025-08-21 13:38:50||408.3||408.3||408.3||408.2|0
1755783610000|2025-08-21 13:40:10|408.5|408.4|408.5|408.3|408.5|408.4|408.5|408.3|2063
1755783660000|2025-08-21 13:41:00|408.6|408.4|408.6|408.5|408.6|408.5|408.6|408.4|0
1755783700000|2025-08-21 13:41:40|408.5|408.4|408.6|408.4|408.6|408.4|408.5|408.4|1149
1755783730000|2025-08-21 13:42:10||408.5||408.5||408.5||408.5|5000
1755783750000|2025-08-21 13:42:30|||||||||1328
1755783800000|2025-08-21 13:43:20|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|2097
1755783820000|2025-08-21 13:43:40|||||||||1083
1755783860000|2025-08-21 13:44:20|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|1572
1755783900000|2025-08-21 13:45:00|408.7|408.6|408.6|408.4|408.7|408.6|408.6|408.4|90
1755783920000|2025-08-21 13:45:20|408.5||408.5||408.5||408.5||0
1755783930000|2025-08-21 13:45:30||408.3||408.3||408.3||408.3|211
1755783950000|2025-08-21 13:45:50|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|1534
1755784020000|2025-08-21 13:47:00||408.5||408.5||408.5||408.5|0
1755784030000|2025-08-21 13:47:10||408.4||408.4||408.4||408.4|52
1755784140000|2025-08-21 13:49:00|408.7|408.5|408.7|408.6|408.7|408.6|408.7|408.5|2269
1755784160000|2025-08-21 13:49:20|408.8|408.7|408.9|408.7|408.9|408.7|408.8|408.7|1534
1755784180000|2025-08-21 13:49:40|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1755784260000|2025-08-21 13:51:00||408.7||408.6||408.7||408.6|0
1755784320000|2025-08-21 13:52:00|408.9|408.8|408.9|408.7|408.9|408.8|408.9|408.7|2254
1755784330000|2025-08-21 13:52:10||408.8||408.8||408.8||408.7|0
1755784340000|2025-08-21 13:52:20|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|150
1755784370000|2025-08-21 13:52:50|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|1509
1755784420000|2025-08-21 13:53:40|408.6||408.6||408.6||408.6||0
1755784430000|2025-08-21 13:53:50||408.4||408.4||408.4||408.4|0
1755784440000|2025-08-21 13:54:00|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|0
1755784460000|2025-08-21 13:54:20||408.6||408.6||408.6||408.6|0
1755784480000|2025-08-21 13:54:40|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1755784560000|2025-08-21 13:56:00||408.6||408.6||408.6||408.6|1086
1755784620000|2025-08-21 13:57:00||408.7||408.7||408.7||408.7|0
1755784630000|2025-08-21 13:57:10|408.9||408.9||408.9||408.9||781
1755784640000|2025-08-21 13:57:20|409|408.8|409|408.9|409|408.9|409|408.8|177
1755784650000|2025-08-21 13:57:30|||||||||182
1755784670000|2025-08-21 13:57:50|||||||||907
1755784680000|2025-08-21 13:58:00||408.8||408.8||408.8||408.8|0
1755784780000|2025-08-21 13:59:40|408.9||408.9||408.9||408.9||0
1755784790000|2025-08-21 13:59:50|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|4518
1755784800000|2025-08-21 14:00:00||409||409||409||409|1412
1755784810000|2025-08-21 14:00:10|409.2||409.1||409.2||409.1||0
1755784820000|2025-08-21 14:00:20|409|408.9|409.2|409|409.2|409|409|408.9|15
1755784830000|2025-08-21 14:00:30|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|1311
1755784870000|2025-08-21 14:01:10|409||409||409||409||0
1755784920000|2025-08-21 14:02:00|409.1|409|409.2|409.1|409.2|409.1|409.1|408.9|1898
1755784950000|2025-08-21 14:02:30|409.1|409|409.1|408.9|409.1|409|409.1|408.9|97
1755784960000|2025-08-21 14:02:40|409||409.1||409.1||409||0
1755784970000|2025-08-21 14:02:50|409||409.1||409.1||409||0
1755784980000|2025-08-21 14:03:00||409||409||409||409|0
1755785000000|2025-08-21 14:03:20|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1755785010000|2025-08-21 14:03:30||409||409||409.1||409|1919
1755785070000|2025-08-21 14:04:30||409.1||409||409.1||409|0
1755785130000|2025-08-21 14:05:30|409.1||409.1||409.1||409.1||0
1755785150000|2025-08-21 14:05:50||408.9||408.9||408.9||408.9|1776
1755785230000|2025-08-21 14:07:10||409||409||409||409|0
1755785270000|2025-08-21 14:07:50|409|408.9|409|408.9|409|408.9|409|408.9|204
1755785320000|2025-08-21 14:08:40|408.9|408.8|408.8|408.7|408.9|408.8|408.8|408.7|681
1755785340000|2025-08-21 14:09:00|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|0
1755785410000|2025-08-21 14:10:10|||||||||200
1755785420000|2025-08-21 14:10:20|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|106
1755785430000|2025-08-21 14:10:30|408.7|408.6|408.7|408.5|408.7|408.6|408.7|408.5|61
1755785480000|2025-08-21 14:11:20|408.6||408.6||408.6||408.6||0
1755785490000|2025-08-21 14:11:30|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|1306
1755785510000|2025-08-21 14:11:50|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|33
1755785550000|2025-08-21 14:12:30|408.7||408.7||408.7||408.7||0
1755785640000|2025-08-21 14:14:00||408.6||408.6||408.6||408.6|0
1755785650000|2025-08-21 14:14:10||408.5||408.5||408.5||408.5|50
1755785680000|2025-08-21 14:14:40||408.6||408.5||408.6||408.5|0
1755785700000|2025-08-21 14:15:00|408.8|408.6|408.8|408.6|408.8|408.7|408.8|408.6|0
1755785730000|2025-08-21 14:15:30||408.7||408.6||408.7||408.6|0
1755785760000|2025-08-21 14:16:00||408.7||408.6||408.7||408.6|32
1755785790000|2025-08-21 14:16:30|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|0
1755785810000|2025-08-21 14:16:50|408.6|408.6|408.7|408.6|408.8|408.6|408.6|408.6|723
1755785840000|2025-08-21 14:17:20|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|204
1755785940000|2025-08-21 14:19:00|408.5|408.4|408.5|408.3|408.5|408.4|408.5|408.3|1919
1755786000000|2025-08-21 14:20:00|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|171
1755786010000|2025-08-21 14:20:10||408.5||408.5||408.5||408.5|1919
1755786030000|2025-08-21 14:20:30|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|1581
1755786120000|2025-08-21 14:22:00|408.6|408.5|408.7|408.5|408.7|408.5|408.6|408.5|321
1755786160000|2025-08-21 14:22:40||408.6||408.5||408.6||408.5|4051
1755786180000|2025-08-21 14:23:00|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|33
1755786220000|2025-08-21 14:23:40|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1755786260000|2025-08-21 14:24:20|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|2449
1755786280000|2025-08-21 14:24:40|408.6||408.6||408.6||408.6||0
1755786300000|2025-08-21 14:25:00|408.5||408.5||408.5||408.5||0
1755786310000|2025-08-21 14:25:10|408.6||408.6||408.6||408.6||1481
1755786320000|2025-08-21 14:25:20||408.5||408.4||408.5||408.4|0
1755786340000|2025-08-21 14:25:40|||||||||47
1755786350000|2025-08-21 14:25:50||408.5||408.4||408.5||408.4|0
1755786380000|2025-08-21 14:26:20||408.5||408.5||408.5||408.5|0
1755786390000|2025-08-21 14:26:30|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|329
1755786420000|2025-08-21 14:27:00|||||||||1351
1755786510000|2025-08-21 14:28:30|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1919
1755786520000|2025-08-21 14:28:40|||||||||1304
1755786530000|2025-08-21 14:28:50|||||||||581
1755786560000|2025-08-21 14:29:20|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|32
1755786590000|2025-08-21 14:29:50||408.6||408.6||408.6||408.6|0
1755786600000|2025-08-21 14:30:00|408.7||408.8||408.8||408.7||0
1755786650000|2025-08-21 14:30:50||408.7||408.7||408.7||408.7|715
1755786660000|2025-08-21 14:31:00|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|0
1755786680000|2025-08-21 14:31:20|409|408.9|409|408.9|409|408.9|409|408.9|1919
1755786690000|2025-08-21 14:31:30||408.8||408.8||408.8||408.8|31
1755786720000|2025-08-21 14:32:00|409.1|408.9|409|408.9|409.1|408.9|409|408.9|1919
1755786730000|2025-08-21 14:32:10||408.8||408.8||408.8||408.8|1919
1755786770000|2025-08-21 14:32:50|408.9||408.9||408.9||408.9||0
1755786780000|2025-08-21 14:33:00|409||409||409||409||0
1755786880000|2025-08-21 14:34:40|408.9||408.9||408.9||408.9||0
1755786900000|2025-08-21 14:35:00|409|408.9|409|408.9|409|408.9|409|408.9|1919
1755786920000|2025-08-21 14:35:20|409.1||409||409.1||409||1919
1755787000000|2025-08-21 14:36:40|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|64
1755787140000|2025-08-21 14:39:00|409||409||409||409||0
1755787190000|2025-08-21 14:39:50|||||||||2516
1755787200000|2025-08-21 14:40:00||408.9||408.9||408.9||408.9|0
1755787210000|2025-08-21 14:40:10||408.8||408.8||408.8||408.8|150
1755787260000|2025-08-21 14:41:00|408.9||408.9||408.9||408.9||0
1755787280000|2025-08-21 14:41:20||408.7||408.7||408.7||408.7|150
1755787290000|2025-08-21 14:41:30||408.8||408.8||408.8||408.8|0
1755787310000|2025-08-21 14:41:50||408.7||408.7||408.7||408.7|0
1755787320000|2025-08-21 14:42:00||408.8||408.7||408.8||408.7|1514
1755787390000|2025-08-21 14:43:10|409|408.9|409|408.9|409|408.9|409|408.9|3855
1755787430000|2025-08-21 14:43:50||408.8||408.8||408.8||408.8|1291
1755787590000|2025-08-21 14:46:30|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|1919
1755787600000|2025-08-21 14:46:40|||||||||97
1755787620000|2025-08-21 14:47:00|408.7|408.6|408.7|408.6|408.8|408.7|408.7|408.6|2778
1755787650000|2025-08-21 14:47:30|408.8|408.7|408.8|408.6|408.8|408.7|408.8|408.6|1792
1755787740000|2025-08-21 14:49:00|408.7||408.7||408.7||408.7||0
1755787770000|2025-08-21 14:49:30||408.5||408.5||408.6||408.5|1950
1755788040000|2025-08-21 14:54:00|408.6||408.6||408.6||408.6||0
1755788050000|2025-08-21 14:54:10|408.8|408.7|408.8|408.6|408.8|408.7|408.8|408.6|0
1755788080000|2025-08-21 14:54:40|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|1487
1755788100000|2025-08-21 14:55:00|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|169
1755788110000|2025-08-21 14:55:10|408.6||408.6||408.6||408.6||2399
1755788160000|2025-08-21 14:56:00|408.5||408.6||408.6||408.5||3040
1755788170000|2025-08-21 14:56:10|408.8|408.7|408.7|408.6|408.8|408.7|408.7|408.6|2549
1755788180000|2025-08-21 14:56:20|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1755788200000|2025-08-21 14:56:40||408.6||408.7||408.7||408.6|296
1755788230000|2025-08-21 14:57:10|||||||||1918
1755788300000|2025-08-21 14:58:20|408.9||408.9||408.9||408.9||2399
1755788330000|2025-08-21 14:58:50||408.8||408.7||408.8||408.7|40
1755788450000|2025-08-21 15:00:50|408.8|408.8|408.9|408.8|408.9|408.8|408.8|408.8|150
1755788550000|2025-08-21 15:02:30|408.8|408.7|408.9|408.7|408.9|408.8|408.8|408.7|204
1755788710000|2025-08-21 15:05:10|409|408.9|409|408.9|409|408.9|409|408.9|1284
1755788720000|2025-08-21 15:05:20|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1502
1755788750000|2025-08-21 15:05:50|||||||||1857
1755788760000|2025-08-21 15:06:00|409|408.9|409|408.9|409|408.9|409|408.9|88
1755788780000|2025-08-21 15:06:20|408.9|408.8|408.9|408.7|408.9|408.8|408.9|408.7|23
1755788880000|2025-08-21 15:08:00||408.8||408.8||408.8||408.8|0
1755788890000|2025-08-21 15:08:10|409||408.9||409||408.9||1092
1755788900000|2025-08-21 15:08:20|409||409||409||408.9||0
1755788950000|2025-08-21 15:09:10||408.9||408.9||408.9||408.9|0
1755788970000|2025-08-21 15:09:30|409.1|409|409.1|408.9|409.1|409|409.1|408.9|2210
1755789000000|2025-08-21 15:10:00|409||409||409||409||0
1755789020000|2025-08-21 15:10:20|||||||||1032
1755789040000|2025-08-21 15:10:40|408.9|408.8|409|408.9|409|408.9|408.9|408.8|4381
1755789070000|2025-08-21 15:11:10|409.1|409|409.1|409|409.1|409|409.1|409|2399
1755789120000|2025-08-21 15:12:00|409|408.9|409|408.9|409|408.9|409|408.9|0
1755789130000|2025-08-21 15:12:10|||||||||3000
1755789160000|2025-08-21 15:12:40|||||||||7047
1755789170000|2025-08-21 15:12:50||408.8||408.8||408.8||408.8|0
1755789180000|2025-08-21 15:13:00||408.9||408.8||408.9||408.8|21
1755789200000|2025-08-21 15:13:20||408.9||408.9||408.9||408.9|0
1755789210000|2025-08-21 15:13:30|||||||||1927
1755789240000|2025-08-21 15:14:00|409.1|409|409.1|408.9|409.1|409|409.1|408.9|21
1755789300000|2025-08-21 15:15:00|409.1|408.8|409|408.7|409.2|408.9|409|408.7|150
1755789310000|2025-08-21 15:15:10|409.1|408.8|409.1|408.8|409.1|408.8|409|408.7|0
1755789350000|2025-08-21 15:15:50|409|408.7|409|408.7|409.1|408.8|409|408.7|0
1755789360000|2025-08-21 15:16:00|409.1|408.8|409.1|408.8|409.1|408.8|409.1|408.8|0
1755789380000|2025-08-21 15:16:20|409|408.7|409.1|408.8|409.1|408.8|409|408.7|0
1755789390000|2025-08-21 15:16:30|409|408.7|409|408.7|409|408.7|409|408.7|0
1755789410000|2025-08-21 15:16:50|409.1|408.8|409|408.7|409.1|408.8|409|408.7|0
1755789420000|2025-08-21 15:17:00|408.9||408.9||408.9||408.9||0
1755789430000|2025-08-21 15:17:10|409|408.8|409|408.8|409|408.8|409|408.8|510
1755789440000|2025-08-21 15:17:20|408.9|408.7|408.9|408.7|409|408.8|408.9|408.7|751
1755789450000|2025-08-21 15:17:30|409|408.8|408.9|408.7|409|408.8|408.9|408.7|0
1755789460000|2025-08-21 15:17:40|409|408.8|408.9|408.7|409|408.8|408.9|408.7|0
1755789470000|2025-08-21 15:17:50|409|408.8|409|408.8|409|408.8|408.9|408.7|202
1755789480000|2025-08-21 15:18:00|408.9|408.7|408.9|408.7|409|408.8|408.9|408.7|0
1755789490000|2025-08-21 15:18:10|409|408.8|409|408.8|409|408.8|408.8|408.6|2180
1755789500000|2025-08-21 15:18:20|408.9|408.6|408.9|408.6|409|408.7|408.9|408.6|0
1755789510000|2025-08-21 15:18:30|409|408.7|408.9|408.7|409|408.7|408.8|408.6|0
1755789520000|2025-08-21 15:18:40|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|166975
1755789530000|2025-08-21 15:18:50|408.9|408.7|408.9|408.7|408.9|408.7|408.8|408.6|2778
1755789540000|2025-08-21 15:19:00|408.8|408.6|408.8|408.6|408.9|408.7|408.8|408.6|198
1755789550000|2025-08-21 15:19:10|409|408.8|409|408.8|409|408.8|408.9|408.7|514609
1755789560000|2025-08-21 15:19:20|408.9|408.7|409|408.8|409|408.8|408.9|408.7|0
1755789570000|2025-08-21 15:19:30|408.9|408.7|408.9|408.7|409|408.7|408.8|408.6|274
1755789580000|2025-08-21 15:19:40|409|408.6|409|408.7|409|408.7|409|408.6|0
1755789600000|2025-08-21 15:20:00|408.9|408.6|408.9|408.6|408.9|408.6|408.9|408.6|0
1755789610000|2025-08-21 15:20:10|409|408.7|408.9|408.7|409|408.8|408.9|408.7|0
1755789620000|2025-08-21 15:20:20|409|408.8|408.9|408.7|409|408.8|408.9|408.7|1
1755789630000|2025-08-21 15:20:30|409|408.8|408.9|408.7|409|408.8|408.9|408.7|0
1755789640000|2025-08-21 15:20:40|409|408.8|409|408.8|409|408.8|409|408.8|0
1755789650000|2025-08-21 15:20:50|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1755789660000|2025-08-21 15:21:00|409|408.8|408.9|408.7|409|408.8|408.9|408.7|3056
1755789670000|2025-08-21 15:21:10|409|408.8|409|408.8|409|408.8|409|408.8|0
1755789680000|2025-08-21 15:21:20|408.9|408.7|409|408.8|409|408.8|408.9|408.7|0
1755789690000|2025-08-21 15:21:30|408.9|408.7|409|408.7|409|408.8|408.9|408.6|800
1755789700000|2025-08-21 15:21:40|408.9|408.8|408.9|408.7|409|408.8|408.9|408.7|0
1755789710000|2025-08-21 15:21:50|409.1|408.9|409|408.8|409.2|408.9|409|408.8|1767
1755789720000|2025-08-21 15:22:00|409.1|408.7|409|408.8|409.1|408.8|409|408.7|1455
1755789730000|2025-08-21 15:22:10|408.9|408.7|409|408.8|409|408.8|408.9|408.6|1117
1755789740000|2025-08-21 15:22:20|408.9|408.7|409|408.8|409|408.8|408.9|408.7|0
1755789750000|2025-08-21 15:22:30|408.9|408.7|409|408.8|409|408.8|408.9|408.7|0
1755789760000|2025-08-21 15:22:40|408.9|408.7|408.9|408.6|409|408.8|408.9|408.6|1537
1755789770000|2025-08-21 15:22:50|409|408.7|409|408.7|409|408.7|409|408.7|0
1755789790000|2025-08-21 15:23:10|408.9|408.6|408.9|408.7|409|408.8|408.9|408.6|767
1755789800000|2025-08-21 15:23:20|409|408.8|408.9|408.7|409|408.8|408.9|408.7|1307
1755789810000|2025-08-21 15:23:30|409|408.8|409|408.8|409|408.8|408.9|408.7|0
1755789820000|2025-08-21 15:23:40|408.9|408.6|408.9|408.6|409|408.7|408.9|408.6|198
1755789840000|2025-08-21 15:24:00|409|408.7|409|408.7|409|408.7|408.9|408.6|0
1755789870000|2025-08-21 15:24:30|408.9|408.6|408.9|408.7|408.9|408.7|408.8|408.6|866
1755789880000|2025-08-21 15:24:40|408.8|408.6|408.9|408.7|408.9|408.7|408.8|408.6|0
1755789890000|2025-08-21 15:24:50|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1755789900000|2025-08-21 15:25:00|409|408.8|409|408.8|409|408.8|408.9|408.7|2305
1755789910000|2025-08-21 15:25:10|408.9|408.7|408.9|408.7|409|408.8|408.9|408.7|5
1755789920000|2025-08-21 15:25:20|409|408.8|408.9|408.7|409|408.8|408.9|408.7|0
1755789930000|2025-08-21 15:25:30|409|408.8|409|408.8|409|408.8|408.9|408.7|0
1755789940000|2025-08-21 15:25:40|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|76
1755789950000|2025-08-21 15:25:50|409.1|408.8|409.1|408.8|409.1|408.8|409|408.7|0
1755789960000|2025-08-21 15:26:00|409.2|408.9|409.1|408.9|409.2|408.9|409|408.8|1164
1755789970000|2025-08-21 15:26:10|409|408.8|409|408.7|409.1|408.9|409|408.7|1688
1755789980000|2025-08-21 15:26:20|409.1|408.8|409.1|408.8|409.1|408.8|409.1|408.8|0
1755790000000|2025-08-21 15:26:40|409|408.7|409|408.8|409.1|408.9|409|408.7|0
1755790010000|2025-08-21 15:26:50|409.1||409.1||409.1||409.1||0
1755790020000|2025-08-21 15:27:00|409|408.7|409|408.7|409|408.7|409|408.7|0
1755790030000|2025-08-21 15:27:10|409.1|408.8|409.1|408.8|409.1|408.8|409.1|408.8|0
1755790040000|2025-08-21 15:27:20|409|408.7|409|408.7|409|408.7|409|408.7|0
1755790050000|2025-08-21 15:27:30|409.1|408.8|409.1|408.8|409.1|408.8|409.1|408.8|0
1755790060000|2025-08-21 15:27:40|409|408.7|409|408.8|409.1|408.9|409|408.7|6710
1755790070000|2025-08-21 15:27:50|409.1|408.9|409|408.8|409.1|408.9|409|408.8|0
1755790080000|2025-08-21 15:28:00|409.1|408.7|409.1|408.8|409.1|408.8|409.1|408.7|5
1755790100000|2025-08-21 15:28:20|409|408.9|409.1|408.9|409.1|408.9|409|408.8|0
1755790110000|2025-08-21 15:28:30|409|408.8|409|408.7|409.1|408.8|409|408.7|0
1755790140000|2025-08-21 15:29:00|409.1|408.8|409.1|408.8|409.1|408.8|409.1|408.8|0
1755790150000|2025-08-21 15:29:10|409|408.7|409|408.8|409.1|408.9|409|408.7|0
1755790160000|2025-08-21 15:29:20|409.1|408.9|409|408.8|409.1|408.9|409|408.8|935
1755790170000|2025-08-21 15:29:30|409.1|408.9|409.2|408.9|409.2|408.9|409|408.8|1423
1755790190000|2025-08-21 15:29:50|409.1|408.7|409|408.7|409.1|408.8|409|408.7|326
1755846020000|2025-08-22 07:00:20|409.2|408.9|409.1|408.7|409.4|408.9|409.1|408.7|2292
1755846030000|2025-08-22 07:00:30|409.2|408.8|409.2|408.8|409.3|408.8|409.2|408.8|0
1755846060000|2025-08-22 07:01:00|408.8|408.3|408.7|408.3|408.8|408.3|408.7|408.3|1263
1755846070000|2025-08-22 07:01:10||408.5||408.5||408.5||408.5|0
1755846080000|2025-08-22 07:01:20|408.8||408.8||408.8||408.8||0
1755846090000|2025-08-22 07:01:30|408.7|408.2|408.7|408.2|408.7|408.2|408.7|408.2|1050
1755846100000|2025-08-22 07:01:40|408.6||408.6||408.6||408.6||0
1755846150000|2025-08-22 07:02:30|408.5|407.9|408.2|407.9|408.5|407.9|408.2|407.9|1874
1755846180000|2025-08-22 07:03:00|408.1|407.7|408|407.7|408.1|407.7|408|407.7|0
1755846260000|2025-08-22 07:04:20|408.2|407.9|408.2|407.8|408.2|407.9|408.2|407.8|532
1755846280000|2025-08-22 07:04:40|408.1|407.7|408.1|407.7|408.1|407.7|408.1|407.7|0
1755846320000|2025-08-22 07:05:20|408||408||408||408||0
1755846340000|2025-08-22 07:05:40||407.8||407.7||407.8||407.7|41
1755846400000|2025-08-22 07:06:40|408.1|407.8|408.1|407.9|408.1|407.9|408.1|407.8|1363
1755846410000|2025-08-22 07:06:50||407.8||407.8||407.8||407.8|0
1755846420000|2025-08-22 07:07:00||407.7||407.7||407.7||407.7|0
1755846440000|2025-08-22 07:07:20|408||408||408||408||0
1755846470000|2025-08-22 07:07:50||407.8||407.8||407.8||407.8|0
1755846490000|2025-08-22 07:08:10|407.7|407.5|407.7|407.5|407.7|407.6|407.6|407.5|1449
1755846500000|2025-08-22 07:08:20||407.6||407.5||407.6||407.5|1794
1755846590000|2025-08-22 07:09:50|407.8|407.6|407.8|407.5|407.8|407.6|407.8|407.5|2828
1755846600000|2025-08-22 07:10:00||407.6||407.5||407.6||407.5|0
1755846610000|2025-08-22 07:10:10||407.6||407.5||407.6||407.5|0
1755846620000|2025-08-22 07:10:20||407.6||407.5||407.6||407.5|0
1755846630000|2025-08-22 07:10:30||407.6||407.5||407.6||407.5|0
1755846640000|2025-08-22 07:10:40||407.6||407.5||407.6||407.5|0
1755846650000|2025-08-22 07:10:50||407.6||407.6||407.6||407.6|0
1755846700000|2025-08-22 07:11:40|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.6|0
1755846710000|2025-08-22 07:11:50|408||408||408||408||0
1755846720000|2025-08-22 07:12:00||407.8||407.8||407.8||407.8|0
1755846740000|2025-08-22 07:12:20||407.7||407.8||407.8||407.7|0
1755846810000|2025-08-22 07:13:30|408.1|407.9|408|407.9|408.1|407.9|408|407.9|0
1755846830000|2025-08-22 07:13:50||407.8||407.8||407.8||407.8|0
1755846890000|2025-08-22 07:14:50|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|148
1755846920000|2025-08-22 07:15:20||408||408||408||407.9|0
1755846930000|2025-08-22 07:15:30|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|1945
1755846950000|2025-08-22 07:15:50|408.4||408.3||408.4||408.3||0
1755846960000|2025-08-22 07:16:00|408.4||408.4||408.4||408.4||0
1755847070000|2025-08-22 07:17:50|408.2|408|408.2|408|408.2|408|408.2|408|1012
1755847110000|2025-08-22 07:18:30|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|100
1755847200000|2025-08-22 07:20:00|408.2||408.2||408.2||408.2||0
1755847210000|2025-08-22 07:20:10||408||408||408||408|0
1755847250000|2025-08-22 07:20:50|408.3||408.3||408.3||408.3||0
1755847260000|2025-08-22 07:21:00||408.1||408.1||408.1||408.1|0
1755847300000|2025-08-22 07:21:40||408||408||408||408|0
1755847320000|2025-08-22 07:22:00|408.2||408.2||408.2||408.2||0
1755847380000|2025-08-22 07:23:00||407.9||408||408||407.9|0
1755847400000|2025-08-22 07:23:20||407.9||407.9||408||407.9|0
1755847410000|2025-08-22 07:23:30|408|407.8|408|407.8|408|407.8|408|407.8|1727
1755847540000|2025-08-22 07:25:40|408.1||408.1||408.1||408.1||0
1755847550000|2025-08-22 07:25:50|408||408||408||408||0
1755847660000|2025-08-22 07:27:40|||||||||50
1755847770000|2025-08-22 07:29:30|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1755847780000|2025-08-22 07:29:40|408|407.8|408|407.8|408|407.8|408|407.8|963
1755847830000|2025-08-22 07:30:30|407.9||407.9||407.9||407.9||0
1755847900000|2025-08-22 07:31:40|408||408||408||408||150
1755847930000|2025-08-22 07:32:10|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1755847980000|2025-08-22 07:33:00|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|1012
1755848020000|2025-08-22 07:33:40|407.7||407.8||407.8||407.7||0
1755848220000|2025-08-22 07:37:00||407.7||407.7||407.7||407.7|0
1755848240000|2025-08-22 07:37:20||407.6||407.6||407.6||407.6|0
1755848250000|2025-08-22 07:37:30||407.7||407.7||407.7||407.7|0
1755848260000|2025-08-22 07:37:40||407.6||407.6||407.6||407.6|0
1755848270000|2025-08-22 07:37:50||407.7||407.7||407.7||407.7|0
1755848300000|2025-08-22 07:38:20|408|407.8|408|407.8|408|407.8|408|407.8|5
1755848380000|2025-08-22 07:39:40|||||||||101
1755848490000|2025-08-22 07:41:30|||||||||300
1755848580000|2025-08-22 07:43:00|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1755848750000|2025-08-22 07:45:50|407.8||407.8||407.8||407.8||0
1755848850000|2025-08-22 07:47:30|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1755848880000|2025-08-22 07:48:00|||||||||1000
1755848940000|2025-08-22 07:49:00||407.5||407.5||407.5||407.5|423
1755849050000|2025-08-22 07:50:50|407.8|407.6|407.9|407.7|407.9|407.7|407.8|407.6|948
1755849200000|2025-08-22 07:53:20|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|193
1755849250000|2025-08-22 07:54:10|407.6|407.4|407.6|407.5|407.6|407.5|407.6|407.4|914
1755849340000|2025-08-22 07:55:40|||||||||444
1755849380000|2025-08-22 07:56:20|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1755849390000|2025-08-22 07:56:30|407.5||407.5||407.5||407.5||1069
1755849490000|2025-08-22 07:58:10|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|500
1755849500000|2025-08-22 07:58:20|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|987
1755849540000|2025-08-22 07:59:00|407.7|407.4|407.7|407.5|407.7|407.5|407.7|407.4|1352
1755849650000|2025-08-22 08:00:50|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.6|866
1755849680000|2025-08-22 08:01:20|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|1217
1755849700000|2025-08-22 08:01:40|407.6||407.6||407.6||407.6||0
1755849740000|2025-08-22 08:02:20|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|871
1755849790000|2025-08-22 08:03:10|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|0
1755850010000|2025-08-22 08:06:50|407.3||407.4||407.4||407.3||900
1755850020000|2025-08-22 08:07:00|||||||||373
1755850040000|2025-08-22 08:07:20|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1755850120000|2025-08-22 08:08:40|||||||||1500
1755850140000|2025-08-22 08:09:00|407.4|407.2|407.4|407.2|407.4|407.3|407.4|407.2|0
1755850160000|2025-08-22 08:09:20||407.3||407.2||407.3||407.2|0
1755850170000|2025-08-22 08:09:30|407.5|407.3|407.6|407.4|407.6|407.4|407.5|407.3|2613
1755850200000|2025-08-22 08:10:00|407.7|407.6|407.7|407.5|407.7|407.6|407.7|407.5|441
1755850290000|2025-08-22 08:11:30||407.6||407.6||407.6||407.5|0
1755850300000|2025-08-22 08:11:40|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|262
1755850500000|2025-08-22 08:15:00|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|431
1755850520000|2025-08-22 08:15:20|407.6||407.7||407.7||407.6||0
1755850540000|2025-08-22 08:15:40|407.6||407.7||407.7||407.6||0
1755850560000|2025-08-22 08:16:00|407.6||407.7||407.7||407.6||0
1755850590000|2025-08-22 08:16:30||407.6||407.6||407.6||407.6|0
1755850620000|2025-08-22 08:17:00||407.5||407.5||407.5||407.5|0
1755850630000|2025-08-22 08:17:10||407.6||407.6||407.6||407.6|0
1755850640000|2025-08-22 08:17:20|407.8|407.7|407.8|407.6|407.8|407.7|407.8|407.6|280
1755850800000|2025-08-22 08:20:00||407.7||407.7||407.7||407.7|0
1755850810000|2025-08-22 08:20:10||407.6||407.6||407.6||407.6|250
1755850960000|2025-08-22 08:22:40||407.7||407.7||407.7||407.7|0
1755850980000|2025-08-22 08:23:00|407.9||407.9||407.9||407.9||260
1755851130000|2025-08-22 08:25:30|||||||||5
1755851240000|2025-08-22 08:27:20|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|847
1755851280000|2025-08-22 08:28:00|407.7||407.7||407.7||407.7||0
1755851390000|2025-08-22 08:29:50|||||||||35
1755851600000|2025-08-22 08:33:20||407.5||407.5||407.5||407.5|332
1755851820000|2025-08-22 08:37:00|||||||||4057
1755851880000|2025-08-22 08:38:00|407.6||407.6||407.6||407.6||0
1755851910000|2025-08-22 08:38:30|||||||||1590
1755851940000|2025-08-22 08:39:00||407.4||407.4||407.4||407.4|0
1755851960000|2025-08-22 08:39:20|||||||||10
1755851980000|2025-08-22 08:39:40||407.5||407.5||407.5||407.5|0
1755852000000|2025-08-22 08:40:00|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|355
1755852110000|2025-08-22 08:41:50|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|1133
1755852140000|2025-08-22 08:42:20|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|202
1755852170000|2025-08-22 08:42:50|407.8|407.7|407.9|407.7|407.9|407.7|407.8|407.7|839
1755852260000|2025-08-22 08:44:20||407.8||407.8||407.8||407.8|0
1755852280000|2025-08-22 08:44:40|408||408||408||408||380
1755852310000|2025-08-22 08:45:10||407.9||407.9||407.9||407.9|0
1755852360000|2025-08-22 08:46:00|407.9|407.8|408|407.8|408|407.8|407.9|407.8|443
1755852480000|2025-08-22 08:48:00|407.9||407.9||407.9||407.9||0
1755852520000|2025-08-22 08:48:40|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|2
1755852540000|2025-08-22 08:49:00|407.9||407.9||407.9||407.9||558
1755852590000|2025-08-22 08:49:50|408|407.8|408|407.8|408|407.8|408|407.8|0
1755852630000|2025-08-22 08:50:30|407.9||407.9||407.9||407.9||0
1755852640000|2025-08-22 08:50:40||407.7||407.7||407.7||407.7|0
1755852660000|2025-08-22 08:51:00|408|407.8|408|407.8|408|407.8|408|407.8|0
1755852670000|2025-08-22 08:51:10|407.9|407.7|408|407.8|408|407.8|407.9|407.7|0
1755852740000|2025-08-22 08:52:20|407.9||407.9||407.9||407.9||0
1755852750000|2025-08-22 08:52:30||407.7||407.7||407.7||407.7|0
1755852800000|2025-08-22 08:53:20|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|0
1755852840000|2025-08-22 08:54:00||407.7||407.7||407.7||407.7|230
1755852850000|2025-08-22 08:54:10||407.6||407.6||407.6||407.6|0
1755852970000|2025-08-22 08:56:10|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1755853080000|2025-08-22 08:58:00|||||||||500
1755853200000|2025-08-22 09:00:00||407.6||407.6||407.6||407.6|500
1755853210000|2025-08-22 09:00:10|407.8|407.5|407.7|407.5|407.8|407.5|407.7|407.5|0
1755853320000|2025-08-22 09:02:00|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|150
1755853340000|2025-08-22 09:02:20|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1755853360000|2025-08-22 09:02:40|407.6||407.7||407.7||407.6||0
1755853500000|2025-08-22 09:05:00|407.6|407.4|407.5|407.4|407.6|407.4|407.5|407.4|397
1755853530000|2025-08-22 09:05:30|407.4|407.2|407.3|407.1|407.4|407.2|407.3|407.1|846
1755853550000|2025-08-22 09:05:50|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|0
1755853580000|2025-08-22 09:06:20|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|0
1755853720000|2025-08-22 09:08:40||407.2||407.2||407.2||407.1|125
1755853730000|2025-08-22 09:08:50|||||||||220
1755853750000|2025-08-22 09:09:10|407.4||407.4||407.4||407.4||161
1755853800000|2025-08-22 09:10:00|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|9394
1755853850000|2025-08-22 09:10:50|407.4||407.4||407.4||407.4||0
1755853940000|2025-08-22 09:12:20|407.5|407.4|407.6|407.4|407.6|407.5|407.5|407.4|374
1755853960000|2025-08-22 09:12:40|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1755853980000|2025-08-22 09:13:00|407.6||407.6||407.6||407.6||0
1755853990000|2025-08-22 09:13:10||407.4||407.4||407.4||407.4|0
1755854100000|2025-08-22 09:15:00|407.5|407.5|407.6|407.5|407.6|407.5|407.5|407.5|0
1755854120000|2025-08-22 09:15:20|407.7||407.7||407.7||407.7||1
1755854140000|2025-08-22 09:15:40|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|598
1755854300000|2025-08-22 09:18:20|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1755854430000|2025-08-22 09:20:30|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|90
1755854530000|2025-08-22 09:22:10|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|100
1755854580000|2025-08-22 09:23:00|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1755854720000|2025-08-22 09:25:20|407.8||407.8||407.8||407.8||0
1755854870000|2025-08-22 09:27:50|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|1208
1755854880000|2025-08-22 09:28:00|408||408||408||408||1449
1755854970000|2025-08-22 09:29:30|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|2452
1755854990000|2025-08-22 09:29:50||407.6||407.6||407.6||407.6|0
1755855080000|2025-08-22 09:31:20|||||||||199
1755855520000|2025-08-22 09:38:40|||||||||1000
1755855590000|2025-08-22 09:39:50|407.7|407.7|407.9|407.7|407.9|407.7|407.7|407.7|55
1755855600000|2025-08-22 09:40:00|408.1|407.8|408.1|408|408.1|408|408.1|407.8|1592
1755855620000|2025-08-22 09:40:20|408.2||408.2||408.2||408.2||0
1755855810000|2025-08-22 09:43:30|408.1||408.2||408.2||408.1||2000
1755856080000|2025-08-22 09:48:00|408.4|408.1|408.4|408.2|408.4|408.2|408.4|408.1|404
1755856160000|2025-08-22 09:49:20|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|220
1755856460000|2025-08-22 09:54:20|408.2|408.2|408.3|408.2|408.3|408.2|408.2|408.2|29
1755856490000|2025-08-22 09:54:50|408.4|408.1|408.2|408.1|408.4|408.1|408.2|408.1|0
1755856500000|2025-08-22 09:55:00|408.3|408.2|408.4|408.2|408.4|408.2|408.3|408.2|1400
1755856680000|2025-08-22 09:58:00|408.3|408.3|408.4|408.3|408.4|408.3|408.3|408.3|88
1755856790000|2025-08-22 09:59:50|408.5||408.4||408.5||408.4||0
1755856800000|2025-08-22 10:00:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|100
1755856810000|2025-08-22 10:00:10|408.4||408.4||408.4||408.4||1972
1755856840000|2025-08-22 10:00:40|408.3||408.3||408.3||408.3||53
1755856850000|2025-08-22 10:00:50|408.4||408.3||408.4||408.3||0
1755856860000|2025-08-22 10:01:00|408.4||408.4||408.4||408.4||0
1755856990000|2025-08-22 10:03:10|408.3||408.4||408.4||408.3||931
1755857150000|2025-08-22 10:05:50|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|100
1755857160000|2025-08-22 10:06:00|408.2||408.2||408.2||408.2||0
1755857330000|2025-08-22 10:08:50|408.1|408|408.2|408|408.2|408|408.1|408|0
1755857400000|2025-08-22 10:10:00|408.3|408.1|408.3|408.1|408.3|408.2|408.3|408.1|1251
1755857410000|2025-08-22 10:10:10||408.2||408.2||408.2||408.2|0
1755857480000|2025-08-22 10:11:20|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1329
1755857520000|2025-08-22 10:12:00|408.5||408.5||408.5||408.5||0
1755857600000|2025-08-22 10:13:20|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|873
1755857740000|2025-08-22 10:15:40|408.2|408|408.1|408|408.2|408|408.1|408|150
1755857780000|2025-08-22 10:16:20|408.2||408.2||408.2||408.2||0
1755857950000|2025-08-22 10:19:10|408.1||408.1||408.1||408.1||1256
1755857970000|2025-08-22 10:19:30|||||||||15
1755858030000|2025-08-22 10:20:30||407.9||407.9||407.9||407.9|150
1755858600000|2025-08-22 10:30:00|408.2|408|408.2|408|408.2|408|408.2|408|0
1755858680000|2025-08-22 10:31:20|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1755858710000|2025-08-22 10:31:50|408.2|408|408.2|408|408.2|408|408.2|408|0
1755858890000|2025-08-22 10:34:50|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1755859060000|2025-08-22 10:37:40|||||||||20
1755859140000|2025-08-22 10:39:00|408|407.8|407.9|407.7|408|407.8|407.9|407.7|729
1755859210000|2025-08-22 10:40:10||407.8||407.7||407.8||407.7|1478
1755859300000|2025-08-22 10:41:40|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|0
1755859490000|2025-08-22 10:44:50|407.7||407.8||407.8||407.7||2362
1755859510000|2025-08-22 10:45:10|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1755859530000|2025-08-22 10:45:30|407.6|407.4|407.5|407.4|407.6|407.4|407.5|407.4|133
1755859540000|2025-08-22 10:45:40|407.6||407.6||407.6||407.6||0
1755859940000|2025-08-22 10:52:20||407.5||407.5||407.5||407.5|0
1755859950000|2025-08-22 10:52:30||407.4||407.4||407.4||407.4|1202
1755860420000|2025-08-22 11:00:20|407.5|407.5|407.5|407.4|407.5|407.5|407.5|407.4|500
1755860430000|2025-08-22 11:00:30|407.6||407.6||407.6||407.6||0
1755860530000|2025-08-22 11:02:10||407.5||407.4||407.5||407.4|0
1755860570000|2025-08-22 11:02:50|407.5||407.5||407.5||407.5||500
1755860580000|2025-08-22 11:03:00|407.6||407.6||407.6||407.6||1848
1755860630000|2025-08-22 11:03:50||407.5||407.4||407.5||407.4|0
1755860660000|2025-08-22 11:04:20|407.5||407.5||407.5||407.5||0
1755860870000|2025-08-22 11:07:50|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|1234
1755860890000|2025-08-22 11:08:10||407.4||407.4||407.5||407.4|0
1755860920000|2025-08-22 11:08:40||407.5||407.5||407.5||407.5|573
1755860940000|2025-08-22 11:09:00||407.4||407.4||407.4||407.4|112
1755861200000|2025-08-22 11:13:20|407.5|407.3|407.4|407.3|407.5|407.3|407.4|407.3|555
1755861220000|2025-08-22 11:13:40|407.5||407.5||407.5||407.5||0
1755861230000|2025-08-22 11:13:50|407.4||407.4||407.5||407.4||0
1755861310000|2025-08-22 11:15:10|407.5||407.4||407.5||407.4||0
1755861360000|2025-08-22 11:16:00|407.5||407.5||407.5||407.5||1848
1755861460000|2025-08-22 11:17:40||407.4||407.3||407.4||407.3|0
1755861480000|2025-08-22 11:18:00|407.7|407.5|407.7|407.6|407.7|407.6|407.7|407.5|1012
1755861490000|2025-08-22 11:18:10||407.5||407.5||407.5||407.5|0
1755861650000|2025-08-22 11:20:50|407.6||407.6||407.6||407.6||0
1755861850000|2025-08-22 11:24:10|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|3505
1755861860000|2025-08-22 11:24:20||407.5||407.5||407.5||407.5|164
1755862050000|2025-08-22 11:27:30|407.6||407.6||407.6||407.6||0
1755862170000|2025-08-22 11:29:30|407.7||407.7||407.7||407.7||0
1755862280000|2025-08-22 11:31:20|407.6||407.6||407.6||407.6||0
1755862340000|2025-08-22 11:32:20|407.7||407.7||407.7||407.7||0
1755862420000|2025-08-22 11:33:40|407.6||407.6||407.6||407.6||0
1755862510000|2025-08-22 11:35:10|407.7||407.7||407.7||407.7||1670
1755862650000|2025-08-22 11:37:30|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|986
1755862660000|2025-08-22 11:37:40|407.7|407.5|407.6|407.5|407.7|407.5|407.6|407.5|3829
1755862670000|2025-08-22 11:37:50|407.7||407.7||407.7||407.6||0
1755862800000|2025-08-22 11:40:00|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|1386
1755862990000|2025-08-22 11:43:10|407.7|407.6|407.7|407.5|407.7|407.6|407.7|407.5|1063
1755863000000|2025-08-22 11:43:20||407.6||407.5||407.6||407.5|0
1755863070000|2025-08-22 11:44:30|407.6||407.6||407.6||407.6||0
1755863110000|2025-08-22 11:45:10|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1755863140000|2025-08-22 11:45:40||407.5||407.5||407.5||407.5|0
1755863390000|2025-08-22 11:49:50|407.6||407.6||407.6||407.6||293
1755863400000|2025-08-22 11:50:00|407.7||407.7||407.7||407.7||0
1755863440000|2025-08-22 11:50:40|407.6||407.6||407.6||407.6||150
1755863730000|2025-08-22 11:55:30|||||||||2187
1755863760000|2025-08-22 11:56:00|407.7||407.6||407.7||407.6||150
1755863810000|2025-08-22 11:56:50|407.7||407.7||407.7||407.7||43
1755864030000|2025-08-22 12:00:30|||||||||130
1755864040000|2025-08-22 12:00:40||407.6||407.6||407.6||407.6|0
1755864070000|2025-08-22 12:01:10|407.8||407.8||407.8||407.8||0
1755864090000|2025-08-22 12:01:30|407.7||407.7||407.7||407.7||0
1755864100000|2025-08-22 12:01:40||407.5||407.5||407.5||407.5|0
1755864120000|2025-08-22 12:02:00||407.6||407.6||407.6||407.5|0
1755864140000|2025-08-22 12:02:20||407.5||407.5||407.5||407.5|0
1755864330000|2025-08-22 12:05:30|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|0
1755864370000|2025-08-22 12:06:10|407.9|407.7|407.9|407.8|407.9|407.8|407.9|407.7|1271
1755864410000|2025-08-22 12:06:50||407.7||407.7||407.7||407.7|0
1755864870000|2025-08-22 12:14:30|408|407.8|407.9|407.8|408|407.8|407.9|407.8|0
1755864880000|2025-08-22 12:14:40||407.7||407.7||407.7||407.7|0
1755865080000|2025-08-22 12:18:00|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|2200
1755865090000|2025-08-22 12:18:10|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1755865120000|2025-08-22 12:18:40|407.6|407.6|407.6|407.4|407.6|407.6|407.6|407.4|100
1755865440000|2025-08-22 12:24:00|407.7|407.6|407.8|407.6|407.8|407.6|407.7|407.6|1993
1755865660000|2025-08-22 12:27:40|407.7||407.8||407.8||407.7||0
1755865710000|2025-08-22 12:28:30|407.7||407.8||407.8||407.7||0
1755865760000|2025-08-22 12:29:20|407.7||407.7||407.7||407.7||0
1755865770000|2025-08-22 12:29:30|407.8||407.8||407.8||407.8||0
1755865800000|2025-08-22 12:30:00|407.7||407.7||407.7||407.7||0
1755865830000|2025-08-22 12:30:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|866
1755865940000|2025-08-22 12:32:20|||||||||13
1755866060000|2025-08-22 12:34:20|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|116
1755866070000|2025-08-22 12:34:30|407.8||407.8||407.8||407.8||535
1755866130000|2025-08-22 12:35:30|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1755866140000|2025-08-22 12:35:40|||||||||1
1755866190000|2025-08-22 12:36:30|407.6||407.6||407.6||407.6||4
1755866460000|2025-08-22 12:41:00|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|19
1755866520000|2025-08-22 12:42:00||407.5||407.6||407.6||407.5|659
1755866540000|2025-08-22 12:42:20||407.5||407.5||407.5||407.5|0
1755866560000|2025-08-22 12:42:40||407.6||407.6||407.6||407.6|0
1755866570000|2025-08-22 12:42:50||407.5||407.6||407.6||407.5|0
1755866590000|2025-08-22 12:43:10||407.5||407.5||407.5||407.5|0
1755866650000|2025-08-22 12:44:10|407.6||407.6||407.6||407.6||0
1755866700000|2025-08-22 12:45:00|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|1156
1755866730000|2025-08-22 12:45:30|407.8||407.8||407.8||407.8||0
1755866990000|2025-08-22 12:49:50|407.9|407.7|407.9|407.8|407.9|407.8|407.9|407.7|967
1755867070000|2025-08-22 12:51:10||407.7||407.7||407.7||407.7|846
1755867190000|2025-08-22 12:53:10||407.8||407.8||407.8||407.8|125
1755867220000|2025-08-22 12:53:40|408||408||408||408||638
1755867240000|2025-08-22 12:54:00|407.9||407.9||407.9||407.9||0
1755867250000|2025-08-22 12:54:10||407.7||407.7||407.7||407.7|0
1755867320000|2025-08-22 12:55:20|408|407.8|408|407.8|408|407.8|408|407.8|100
1755867330000|2025-08-22 12:55:30|407.9||407.9||408||407.9||0
1755867400000|2025-08-22 12:56:40|408||407.9||408||407.9||0
1755867480000|2025-08-22 12:58:00|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|1602
1755867600000|2025-08-22 13:00:00|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|1050
1755867960000|2025-08-22 13:06:00|407.7||407.7||407.7||407.7||0
1755867980000|2025-08-22 13:06:20||407.5||407.5||407.5||407.5|888
1755868220000|2025-08-22 13:10:20||407.6||407.5||407.6||407.5|562
1755868270000|2025-08-22 13:11:10|408|407.6|408|407.9|408|407.9|408|407.6|557
1755868330000|2025-08-22 13:12:10|||||||||2452
1755868340000|2025-08-22 13:12:20|408.1|408|408.1|408|408.1|408|408.1|408|0
1755868350000|2025-08-22 13:12:30||407.9||407.9||407.9||407.9|0
1755868360000|2025-08-22 13:12:40|408||408.1||408.1||408||0
1755868480000|2025-08-22 13:14:40||408||408||408||408|0
1755868500000|2025-08-22 13:15:00|408.2||408.2||408.2||408.2||108
1755868510000|2025-08-22 13:15:10||408.1||408||408.1||408|0
1755868630000|2025-08-22 13:17:10|408|407.9|408|407.9|408|407.9|408|407.9|2830
1755868650000|2025-08-22 13:17:30|408.1||408.1||408.1||408.1||2037
1755868730000|2025-08-22 13:18:50|408.3|408.2|408.4|408.2|408.4|408.2|408.3|408.2|556
1755868750000|2025-08-22 13:19:10||408.3||408.3||408.3||408.3|820
1755868760000|2025-08-22 13:19:20|408.5||408.5||408.5||408.5||4850
1755868800000|2025-08-22 13:20:00|408.6|408.4|408.6|408.5|408.6|408.5|408.6|408.4|119
1755868810000|2025-08-22 13:20:10|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|2026
1755868840000|2025-08-22 13:20:40|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|2037
1755868860000|2025-08-22 13:21:00|408.5|408.4|408.6|408.4|408.6|408.4|408.5|408.4|2598
1755868960000|2025-08-22 13:22:40|408.4|408.3|408.5|408.3|408.5|408.3|408.4|408.3|0
1755868990000|2025-08-22 13:23:10|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|0
1755869020000|2025-08-22 13:23:40|408.5||408.6||408.6||408.5||0
1755869030000|2025-08-22 13:23:50|408.5||408.5||408.5||408.5||1000
1755869050000|2025-08-22 13:24:10|408.6||408.5||408.6||408.5||2
1755869100000|2025-08-22 13:25:00||408.3||408.3||408.3||408.3|0
1755869240000|2025-08-22 13:27:20|408.6|408.4|408.6|408.5|408.6|408.5|408.6|408.4|837
1755869250000|2025-08-22 13:27:30|408.7||408.7||408.7||408.7||1042
1755869350000|2025-08-22 13:29:10|408.6||408.6||408.6||408.6||0
1755869400000|2025-08-22 13:30:00|408.7|408.6|408.8|408.6|408.8|408.6|408.7|408.6|680
1755869420000|2025-08-22 13:30:20|409|408.8|409|408.8|409|408.8|409|408.8|622
1755869430000|2025-08-22 13:30:30||408.9||408.9||408.9||408.9|1887
1755869450000|2025-08-22 13:30:50|409.1||409.1||409.1||409.1||0
1755869490000|2025-08-22 13:31:30|409||409.1||409.1||409||0
1755869530000|2025-08-22 13:32:10||409||409||409||409|0
1755869540000|2025-08-22 13:32:20|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|1077
1755869560000|2025-08-22 13:32:40|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|6643
1755869570000|2025-08-22 13:32:50|409||409.1||409.1||409||0
1755869580000|2025-08-22 13:33:00|409.2|409|409.2|409|409.2|409|409.2|409|454
1755869700000|2025-08-22 13:35:00||409.1||409.1||409.1||409.1|1031
1755869730000|2025-08-22 13:35:30||409||409||409||409|0
1755869800000|2025-08-22 13:36:40|409.1||409.1||409.1||409.1||0
1755869820000|2025-08-22 13:37:00|409.2||409.2||409.2||409.2||0
1755869830000|2025-08-22 13:37:10|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|939
1755869940000|2025-08-22 13:39:00|409||409||409||409||38
1755869960000|2025-08-22 13:39:20|409.1||409.1||409.1||409||0
1755869990000|2025-08-22 13:39:50|409||409||409||409||0
1755870000000|2025-08-22 13:40:00|409.1|409|409.1|409|409.1|409|409.1|409|0
1755870020000|2025-08-22 13:40:20|409.2||409.1||409.2||409.1||0
1755870070000|2025-08-22 13:41:10|409|408.9|409|408.9|409|408.9|409|408.9|1318
1755870240000|2025-08-22 13:44:00|409.1|409|409.1|409|409.1|409|409.1|409|0
1755870260000|2025-08-22 13:44:20|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|380
1755870270000|2025-08-22 13:44:30|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|94
1755870280000|2025-08-22 13:44:40|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|19
1755870300000|2025-08-22 13:45:00|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1755870310000|2025-08-22 13:45:10|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1755870320000|2025-08-22 13:45:20|409.3||409.3||409.3||409.3||0
1755870360000|2025-08-22 13:46:00|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|1394
1755870380000|2025-08-22 13:46:20|409.3||409.4||409.4||409.3||150
1755870400000|2025-08-22 13:46:40|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1755870540000|2025-08-22 13:49:00|409.3|409.2|409.4|409.2|409.4|409.2|409.3|409.2|3052
1755870550000|2025-08-22 13:49:10|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|0
1755870560000|2025-08-22 13:49:20||409.2||409.1||409.2||409.1|0
1755870580000|2025-08-22 13:49:40|409.2||409.2||409.2||409.2||0
1755870600000|2025-08-22 13:50:00|409.3|409.2|409.3|409.1|409.3|409.2|409.3|409.1|0
1755870630000|2025-08-22 13:50:30||409.2||409.1||409.2||409.1|249
1755870640000|2025-08-22 13:50:40|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|0
1755870650000|2025-08-22 13:50:50||409.3||409.2||409.3||409.2|0
1755870660000|2025-08-22 13:51:00||409.3||409.3||409.3||409.3|0
1755870670000|2025-08-22 13:51:10|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|1373
1755870850000|2025-08-22 13:54:10|409.6||409.6||409.6||409.6||2104
1755870900000|2025-08-22 13:55:00|409.5||409.5||409.5||409.5||0
1755870920000|2025-08-22 13:55:20|409.4|409.3|409.4|409.2|409.4|409.3|409.3|409.2|3445
1755870940000|2025-08-22 13:55:40||409.3||409.3||409.3||409.3|0
1755870950000|2025-08-22 13:55:50|409.3|409.2|409.4|409.2|409.4|409.2|409.3|409.2|501
1755871020000|2025-08-22 13:57:00|409.3||409.3||409.4||409.3||0
1755871030000|2025-08-22 13:57:10|409.4||409.4||409.4||409.3||0
1755871040000|2025-08-22 13:57:20||409.3||409.3||409.3||409.3|385
1755871060000|2025-08-22 13:57:40|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|1718
1755871070000|2025-08-22 13:57:50|409.6||409.6||409.6||409.6||0
1755871080000|2025-08-22 13:58:00||409.5||409.5||409.5||409.5|0
1755871090000|2025-08-22 13:58:10||409.4||409.4||409.4||409.4|0
1755871140000|2025-08-22 13:59:00||409.5||409.4||409.5||409.4|62
1755871170000|2025-08-22 13:59:30||409.5||409.5||409.5||409.5|0
1755871200000|2025-08-22 14:00:00|409.7|409.6|409.9|409.7|409.9|409.8|409.7|409.6|3736
1755871210000|2025-08-22 14:00:10|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|2171
1755871220000|2025-08-22 14:00:20|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|0
1755871260000|2025-08-22 14:01:00|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|1260
1755871300000|2025-08-22 14:01:40|409.6|409.5|409.7|409.5|409.7|409.5|409.6|409.5|0
1755871310000|2025-08-22 14:01:50|409.6||409.6||409.7||409.6||0
1755871340000|2025-08-22 14:02:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1755871360000|2025-08-22 14:02:40|409.4|409.3|409.5|409.3|409.5|409.3|409.4|409.3|813
1755871440000|2025-08-22 14:04:00|409.4|409.2|409.3|409.2|409.4|409.2|409.3|409.2|105
1755871450000|2025-08-22 14:04:10|409.2|409|409.2|409|409.2|409|409.2|409|1218
1755871560000|2025-08-22 14:06:00|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.7|0
1755871570000|2025-08-22 14:06:10|409||409||409||409||1777
1755871590000|2025-08-22 14:06:30||408.9||408.9||408.9||408.9|0
1755871600000|2025-08-22 14:06:40||408.8||408.8||408.8||408.8|0
1755871640000|2025-08-22 14:07:20|||||||||2338
1755871650000|2025-08-22 14:07:30|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|2000
1755871670000|2025-08-22 14:07:50|408.8||408.7||408.8||408.7||553
1755871680000|2025-08-22 14:08:00|408.8||408.8||408.8||408.8||100
1755871710000|2025-08-22 14:08:30|408.7|408.3|408.5|408.3|408.7|408.3|408.5|408.3|939
1755871720000|2025-08-22 14:08:40|408.4||408.4||408.4||408.4||0
1755871730000|2025-08-22 14:08:50|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|1911
1755871750000|2025-08-22 14:09:10|408.5|408.3|408.4|408.3|408.5|408.3|408.4|408.3|4961
1755871760000|2025-08-22 14:09:20|408.5|408.4|408.5|408.3|408.5|408.4|408.5|408.3|0
1755871770000|2025-08-22 14:09:30|408.4||408.5||408.5||408.4||0
1755871780000|2025-08-22 14:09:40|408.4||408.4||408.4||408.4||0
1755871800000|2025-08-22 14:10:00|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|828
1755871830000|2025-08-22 14:10:30|408.6||408.6||408.6||408.6||0
1755871870000|2025-08-22 14:11:10|408.7|408.5|408.7|408.6|408.7|408.6|408.7|408.5|717
1755871920000|2025-08-22 14:12:00|408.8|408.7|408.8|408.6|408.8|408.7|408.8|408.6|2251
1755871930000|2025-08-22 14:12:10||408.7||408.7||408.7||408.7|129
1755872010000|2025-08-22 14:13:30|408.9||408.9||408.9||408.9||1304
1755872020000|2025-08-22 14:13:40||408.8||408.8||408.8||408.8|0
1755872030000|2025-08-22 14:13:50||408.7||408.7||408.7||408.7|0
1755872040000|2025-08-22 14:14:00|408.8||408.8||408.8||408.8||0
1755872050000|2025-08-22 14:14:10|||||||||2562
1755872060000|2025-08-22 14:14:20|408.9||408.9||408.9||408.9||0
1755872170000|2025-08-22 14:16:10|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|31
1755872180000|2025-08-22 14:16:20||408.6||408.6||408.6||408.6|0
1755872200000|2025-08-22 14:16:40|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1755872220000|2025-08-22 14:17:00|408.9||408.9||408.9||408.9||865
1755872270000|2025-08-22 14:17:50||408.8||408.8||408.8||408.8|0
1755872320000|2025-08-22 14:18:40|409|408.9|409|408.8|409|408.9|409|408.8|1467
1755872360000|2025-08-22 14:19:20||408.9||408.9||408.9||408.9|7
1755872390000|2025-08-22 14:19:50||408.8||408.8||408.8||408.8|2390
1755872430000|2025-08-22 14:20:30|408.9||408.9||408.9||408.9||0
1755872440000|2025-08-22 14:20:40|409||409||409||409||0
1755872460000|2025-08-22 14:21:00|408.9||408.9||409||408.9||0
1755872470000|2025-08-22 14:21:10|409||409||409||408.9||2990
1755872530000|2025-08-22 14:22:10|409.1|408.9|409.1|409|409.1|409|409.1|408.9|1505
1755872540000|2025-08-22 14:22:20|409|408.9|409|408.9|409|408.9|409|408.9|5990
1755872550000|2025-08-22 14:22:30||408.8||408.8||408.8||408.8|0
1755872610000|2025-08-22 14:23:30|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|150
1755872700000|2025-08-22 14:25:00|408.7|408.6|408.7|408.6|408.8|408.6|408.7|408.6|0
1755872710000|2025-08-22 14:25:10||408.5||408.5||408.5||408.5|0
1755872730000|2025-08-22 14:25:30|408.6|408.4|408.5|408.3|408.6|408.4|408.5|408.3|0
1755872770000|2025-08-22 14:26:10||408.4||408.3||408.4||408.3|0
1755872800000|2025-08-22 14:26:40||408.4||408.3||408.4||408.3|0
1755872860000|2025-08-22 14:27:40||408.4||408.3||408.4||408.3|478
1755872870000|2025-08-22 14:27:50|408.4||408.4||408.4||408.4||0
1755872920000|2025-08-22 14:28:40|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|238
1755872950000|2025-08-22 14:29:10|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|1392
1755873000000|2025-08-22 14:30:00|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|1977
1755873100000|2025-08-22 14:31:40|||||||||377
1755873190000|2025-08-22 14:33:10|||||||||2990
1755873220000|2025-08-22 14:33:40|408.4|408.3|408.3|408.2|408.4|408.3|408.3|408.2|3998
1755873240000|2025-08-22 14:34:00|408.4|408.3|408.4|408.2|408.4|408.3|408.4|408.2|2242
1755873250000|2025-08-22 14:34:10|408.3|408.3|408.4|408.3|408.4|408.3|408.3|408.3|0
1755873270000|2025-08-22 14:34:30|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|2035
1755873320000|2025-08-22 14:35:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1293
1755873350000|2025-08-22 14:35:50|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|1600
1755873410000|2025-08-22 14:36:50|408.2|408.1|408.3|408.2|408.3|408.2|408.2|408.1|2242
1755873570000|2025-08-22 14:39:30|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|775
1755873590000|2025-08-22 14:39:50|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|27
1755873610000|2025-08-22 14:40:10|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1030
1755873620000|2025-08-22 14:40:20|408.1|408|408|407.8|408.1|408|408|407.8|1070
1755873640000|2025-08-22 14:40:40|407.9|407.6|407.6|407.5|407.9|407.6|407.6|407.5|2701
1755873650000|2025-08-22 14:40:50|||||||||214
1755873740000|2025-08-22 14:42:20|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|791
1755873760000|2025-08-22 14:42:40|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|148
1755873770000|2025-08-22 14:42:50||407.4||407.4||407.4||407.4|0
1755873800000|2025-08-22 14:43:20|407.5||407.5||407.5||407.5||0
1755873810000|2025-08-22 14:43:30|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|77
1755873820000|2025-08-22 14:43:40|||||||||122
1755873840000|2025-08-22 14:44:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|912
1755873860000|2025-08-22 14:44:20||407.3||407.3||407.3||407.3|0
1755873880000|2025-08-22 14:44:40||407.4||407.4||407.4||407.4|0
1755873890000|2025-08-22 14:44:50||407.3||407.3||407.4||407.3|0
1755873980000|2025-08-22 14:46:20|407.4|407.2|407.3|407.2|407.4|407.2|407.3|407.2|295
1755873990000|2025-08-22 14:46:30|407.4|407.3|407.4|407.2|407.4|407.3|407.4|407.2|184
1755874000000|2025-08-22 14:46:40|407.5|407.3|407.6|407.5|407.6|407.5|407.5|407.3|1443
1755874010000|2025-08-22 14:46:50||407.4||407.4||407.4||407.4|2242
1755874020000|2025-08-22 14:47:00|407.5|407.2|407.3|407.2|407.5|407.2|407.3|407.2|0
1755874030000|2025-08-22 14:47:10|||||||||129
1755874040000|2025-08-22 14:47:20|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|568
1755874070000|2025-08-22 14:47:50||407.4||407.4||407.4||407.4|0
1755874080000|2025-08-22 14:48:00|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|0
1755874130000|2025-08-22 14:48:50|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1755874210000|2025-08-22 14:50:10|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|150
1755874220000|2025-08-22 14:50:20|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|100
1755874280000|2025-08-22 14:51:20|||||||||83
1755874290000|2025-08-22 14:51:30|407.6||407.6||407.6||407.6||1767
1755874340000|2025-08-22 14:52:20|407.5||407.5||407.6||407.5||0
1755874360000|2025-08-22 14:52:40|||||||||2242
1755874440000|2025-08-22 14:54:00|407.6||407.5||407.6||407.5||0
1755874460000|2025-08-22 14:54:20|407.4|407.3|407.5|407.4|407.5|407.4|407.4|407.3|3377
1755874470000|2025-08-22 14:54:30||407.3||407.3||407.3||407.3|100
1755874480000|2025-08-22 14:54:40|407.4||407.4||407.4||407.4||0
1755874490000|2025-08-22 14:54:50|407.5||407.5||407.5||407.5||0
1755874690000|2025-08-22 14:58:10||407.4||407.4||407.4||407.4|0
1755874700000|2025-08-22 14:58:20|407.4|407.3|407.5|407.3|407.5|407.3|407.4|407.3|5078
1755874730000|2025-08-22 14:58:50|407.4||407.4||407.4||407.4||0
1755874750000|2025-08-22 14:59:10|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1755874790000|2025-08-22 14:59:50|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|1352
1755874810000|2025-08-22 15:00:10|||||||||27
1755874920000|2025-08-22 15:02:00|407.3|407.2|407.2|407.1|407.3|407.2|407.2|407.1|954
1755874940000|2025-08-22 15:02:20|||||||||548
1755874960000|2025-08-22 15:02:40|407.1|407|407.1|407|407.1|407|407.1|407|0
1755874970000|2025-08-22 15:02:50|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|2804
1755874990000|2025-08-22 15:03:10|407.1|407|407.1|407|407.1|407|407.1|407|2531
1755875000000|2025-08-22 15:03:20|407.2|407.1|407.1|407|407.2|407.1|407.1|407|1000
1755875010000|2025-08-22 15:03:30|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|1124
1755875110000|2025-08-22 15:05:10|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|2804
1755875120000|2025-08-22 15:05:20|407.1|407|407.1|407|407.1|407|407.1|407|2253
1755875130000|2025-08-22 15:05:30|||||||||2604
1755875150000|2025-08-22 15:05:50|407|406.9|407|406.9|407|406.9|407|406.9|0
1755875180000|2025-08-22 15:06:20|407.1|407|407.1|407|407.1|407|407.1|407|494
1755875230000|2025-08-22 15:07:10|407|406.9|406.9|406.8|407|406.9|406.9|406.8|971
1755875290000|2025-08-22 15:08:10|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|273
1755875300000|2025-08-22 15:08:20|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|1526
1755875320000|2025-08-22 15:08:40|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|0
1755875340000|2025-08-22 15:09:00|406.7|406.6|406.7|406.5|406.7|406.6|406.7|406.5|4348
1755875400000|2025-08-22 15:10:00|406.6||406.6||406.6||406.6||0
1755875500000|2025-08-22 15:11:40|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|743
1755875530000|2025-08-22 15:12:10|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|0
1755875540000|2025-08-22 15:12:20|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|2068
1755875660000|2025-08-22 15:14:20|406.7|406.6|406.6|406.5|406.7|406.6|406.6|406.5|284
1755875670000|2025-08-22 15:14:30|406.7|406.6|406.6|406.5|406.7|406.6|406.6|406.5|1303
1755875680000|2025-08-22 15:14:40|406.7|406.6|406.7|406.5|406.7|406.6|406.7|406.5|2639
1755875690000|2025-08-22 15:14:50|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.5|0
1755875700000|2025-08-22 15:15:00|406.7|406.4|406.8|406.5|406.8|406.5|406.7|406.4|0
1755875710000|2025-08-22 15:15:10|406.7|406.4|406.7|406.4|406.7|406.4|406.7|406.4|0
1755875720000|2025-08-22 15:15:20|406.8|406.5|406.7|406.4|406.8|406.5|406.7|406.4|0
1755875730000|2025-08-22 15:15:30|406.8|406.5|406.8|406.5|406.8|406.5|406.8|406.5|0
1755875740000|2025-08-22 15:15:40|406.7|406.4|406.7|406.4|406.7|406.4|406.7|406.4|0
1755875760000|2025-08-22 15:16:00|406.8|406.5|406.8|406.5|406.8|406.5|406.8|406.5|0
1755875770000|2025-08-22 15:16:10|406.7|406.4|406.7|406.4|406.8|406.5|406.7|406.4|200
1755875780000|2025-08-22 15:16:20|406.8|406.5|406.8|406.5|406.8|406.5|406.8|406.5|0
1755875860000|2025-08-22 15:17:40|406.7|406.4|406.7|406.4|406.7|406.4|406.7|406.4|0
1755875870000|2025-08-22 15:17:50|406.8|406.5|406.7|406.5|406.8|406.5|406.7|406.5|875
1755875880000|2025-08-22 15:18:00|406.6|406.4|406.7|406.5|406.7|406.5|406.6|406.4|0
1755875890000|2025-08-22 15:18:10|406.6|406.4|406.6|406.4|406.7|406.5|406.6|406.4|0
1755875900000|2025-08-22 15:18:20|406.7|406.5|406.7|406.5|406.7|406.5|406.6|406.4|2119
1755875910000|2025-08-22 15:18:30|406.6|406.4|406.6|406.4|406.7|406.5|406.6|406.4|8726
1755875920000|2025-08-22 15:18:40|406.7|406.5|406.6|406.4|406.7|406.5|406.6|406.4|0
1755875930000|2025-08-22 15:18:50|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|0
1755875940000|2025-08-22 15:19:00|406.6|406.4|406.7|406.4|406.7|406.4|406.6|406.4|75
1755875950000|2025-08-22 15:19:10|406.9|406.7|406.8|406.6|406.9|406.7|406.8|406.6|4903
1755875960000|2025-08-22 15:19:20|406.9|406.7|406.9|406.6|406.9|406.7|406.9|406.6|0
1755875970000|2025-08-22 15:19:30|406.8|406.5|406.8|406.5|406.9|406.6|406.8|406.5|0
1755875980000|2025-08-22 15:19:40|406.9|406.6|406.9|406.6|406.9|406.6|406.9|406.6|0
1755875990000|2025-08-22 15:19:50|406.8|406.5|406.9|406.6|406.9|406.6|406.8|406.5|0
1755876000000|2025-08-22 15:20:00|406.8|406.5|406.7|406.5|406.9|406.6|406.7|406.5|100
1755876010000|2025-08-22 15:20:10|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|0
1755876020000|2025-08-22 15:20:20|406.7|406.5|406.8|406.6|406.8|406.6|406.7|406.5|0
1755876030000|2025-08-22 15:20:30|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|0
1755876040000|2025-08-22 15:20:40|406.8|406.6|406.7|406.5|406.8|406.6|406.6|406.4|938
1755876050000|2025-08-22 15:20:50|406.8|406.6|406.7|406.5|406.8|406.6|406.7|406.5|38
1755876060000|2025-08-22 15:21:00|406.8|406.6|406.7|406.5|406.8|406.6|406.7|406.5|0
1755876080000|2025-08-22 15:21:20|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|0
1755876090000|2025-08-22 15:21:30|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|0
1755876100000|2025-08-22 15:21:40|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|0
1755876110000|2025-08-22 15:21:50|406.7|406.4|406.9|406.7|406.9|406.7|406.7|406.4|896
1755876120000|2025-08-22 15:22:00|406.8|406.6|406.9|406.7|406.9|406.7|406.8|406.6|0
1755876130000|2025-08-22 15:22:10|406.8|406.6|406.7|406.5|406.9|406.7|406.7|406.5|1474
1755876140000|2025-08-22 15:22:20|406.6|406.4|406.7|406.5|406.7|406.5|406.6|406.4|4120
1755876150000|2025-08-22 15:22:30|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|0
1755876160000|2025-08-22 15:22:40|406.7|406.5|406.7|406.5|406.7|406.5|406.6|406.4|0
1755876180000|2025-08-22 15:23:00|406.6|406.4|406.8|406.6|406.8|406.6|406.6|406.4|212
1755876190000|2025-08-22 15:23:10|406.7|406.5|406.8|406.6|406.8|406.6|406.7|406.5|0
1755876200000|2025-08-22 15:23:20|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|0
1755876210000|2025-08-22 15:23:30|406.8|406.6|406.7|406.5|406.8|406.6|406.7|406.5|0
1755876230000|2025-08-22 15:23:50|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|0
1755876240000|2025-08-22 15:24:00|406.7|406.5|406.8|406.6|406.8|406.6|406.7|406.5|0
1755876250000|2025-08-22 15:24:10|406.7|406.5|406.7|406.5|406.8|406.6|406.7|406.5|0
1755876260000|2025-08-22 15:24:20|406.8|406.6|406.7|406.5|406.8|406.6|406.7|406.5|0
1755876270000|2025-08-22 15:24:30|406.8|406.6|406.8|406.6|406.8|406.6|406.7|406.5|2405
1755876280000|2025-08-22 15:24:40|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|55
1755876300000|2025-08-22 15:25:00|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|0
1755876310000|2025-08-22 15:25:10|406.7|406.5|406.8|406.6|406.8|406.6|406.7|406.5|0
1755876320000|2025-08-22 15:25:20|406.7|406.5|406.7|406.5|406.8|406.6|406.7|406.5|0
1755876330000|2025-08-22 15:25:30|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|0
1755876340000|2025-08-22 15:25:40|406.7|406.5|406.8|406.6|406.8|406.6|406.7|406.5|1701
1755876350000|2025-08-22 15:25:50|406.7|406.5|406.7|406.4|406.7|406.5|406.7|406.4|154
1755876360000|2025-08-22 15:26:00|406.8|406.5|406.8|406.6|406.8|406.6|406.7|406.5|1320
1755876370000|2025-08-22 15:26:10|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|0
1755876390000|2025-08-22 15:26:30|406.8|406.6|406.7|406.5|406.8|406.6|406.7|406.5|0
1755876400000|2025-08-22 15:26:40|406.8|406.6|406.7|406.5|406.8|406.6|406.7|406.5|2626
1755876420000|2025-08-22 15:27:00|406.8|406.6|406.7|406.5|406.8|406.6|406.7|406.5|0
1755876430000|2025-08-22 15:27:10|406.8|406.6|406.7|406.5|406.8|406.6|406.7|406.5|0
1755876440000|2025-08-22 15:27:20|406.8|406.6|406.7|406.5|406.8|406.6|406.7|406.5|0
1755876450000|2025-08-22 15:27:30|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|0
1755876460000|2025-08-22 15:27:40|406.7|406.5|406.7|406.5|406.8|406.6|406.7|406.5|100
1755876470000|2025-08-22 15:27:50|406.8|406.6|406.9|406.7|406.9|406.7|406.8|406.6|150
1755876480000|2025-08-22 15:28:00|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|0
1755876490000|2025-08-22 15:28:10|406.9|406.7|406.8|406.6|406.9|406.7|406.8|406.6|0
1755876500000|2025-08-22 15:28:20|406.9|406.7|406.8|406.6|406.9|406.7|406.8|406.6|0
1755876510000|2025-08-22 15:28:30|406.9|406.7|406.8|406.6|406.9|406.7|406.8|406.5|0
1755876520000|2025-08-22 15:28:40|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|7
1755876540000|2025-08-22 15:29:00|406.8|406.6|406.7|406.5|406.8|406.6|406.7|406.5|1450
1755876550000|2025-08-22 15:29:10|406.8|406.6|406.8|406.6|406.8|406.6|406.7|406.5|10
1755876560000|2025-08-22 15:29:20|406.7|406.5|406.9|406.7|406.9|406.7|406.7|406.5|11
1755876570000|2025-08-22 15:29:30|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|1573
1755876580000|2025-08-22 15:29:40|406.9|406.7|406.7|406.5|406.9|406.7|406.7|406.5|25
1755876590000|2025-08-22 15:29:50|406.8|406.6|406.8|406.5|406.9|406.6|406.8|406.5|1605
1756105210000|2025-08-25 07:00:10|405.8|405.4|405.8|405.4|405.9|405.4|405.8|405.4|2219
1756105220000|2025-08-25 07:00:20|405.6|405|405.5|405|405.6|405.1|405.5|405|0
1756105230000|2025-08-25 07:00:30|405.8|405.1|405.8|405.2|405.9|405.3|405.8|405.1|1800
1756105240000|2025-08-25 07:00:40|405.9|405.3|405.7|405.3|405.9|405.3|405.7|405.3|0
1756105280000|2025-08-25 07:01:20||405.2||405.2||405.2||405.2|0
1756105290000|2025-08-25 07:01:30||405.3||405.3||405.3||405.3|0
1756105340000|2025-08-25 07:02:20|405.6|405.2|405.6|405.2|405.6|405.2|405.6|405.2|0
1756105350000|2025-08-25 07:02:30|405.5|405.1|405.5|405|405.6|405.1|405.5|405|0
1756105370000|2025-08-25 07:02:50|405.6|405.1|405.6|405.1|405.6|405.1|405.6|405.1|0
1756105390000|2025-08-25 07:03:10|405.5|405|405.6|405.1|405.6|405.2|405.5|405|549
1756105400000|2025-08-25 07:03:20|405.5||405.6||405.6||405.5||0
1756105430000|2025-08-25 07:03:50|405.5||405.5||405.5||405.5||0
1756105450000|2025-08-25 07:04:10||405||405||405||405|0
1756105460000|2025-08-25 07:04:20|405.4||405.4||405.4||405.4||0
1756105490000|2025-08-25 07:04:50|405.6|405.1|405.6|405.1|405.6|405.1|405.6|405.1|0
1756105500000|2025-08-25 07:05:00|405.4||405.4||405.4||405.4||0
1756105510000|2025-08-25 07:05:10||405||405||405||405|0
1756105530000|2025-08-25 07:05:30||405.1||405.1||405.1||405.1|0
1756105590000|2025-08-25 07:06:30||405||405||405||405|0
1756105600000|2025-08-25 07:06:40|||||||||33
1756105620000|2025-08-25 07:07:00|||||||||965
1756105660000|2025-08-25 07:07:40|||||||||172
1756105680000|2025-08-25 07:08:00|405.3|405.1|405.3|405|405.3|405.1|405.3|405|484
1756105700000|2025-08-25 07:08:20||405.2||405||405.2||405|200
1756105720000|2025-08-25 07:08:40||405.2||405||405.2||405|600
1756105740000|2025-08-25 07:09:00|405.2|404.8|405|404.8|405.2|404.8|405|404.8|675
1756105790000|2025-08-25 07:09:50|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|1
1756105850000|2025-08-25 07:10:50|404.8|404.6|404.7|404.5|404.8|404.6|404.7|404.5|1970
1756105860000|2025-08-25 07:11:00|404.6|404.4|404.4|404.2|404.6|404.4|404.4|404.2|13
1756105950000|2025-08-25 07:12:30|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|1237
1756105970000|2025-08-25 07:12:50|||||||||2901
1756105980000|2025-08-25 07:13:00||404.2||404.2||404.2||404.2|0
1756106010000|2025-08-25 07:13:30|404.4||404.4||404.4||404.4||150
1756106040000|2025-08-25 07:14:00|||||||||400
1756106050000|2025-08-25 07:14:10|||||||||720
1756106080000|2025-08-25 07:14:40|404.5|404.3|404.6|404.4|404.6|404.4|404.5|404.3|6972
1756106090000|2025-08-25 07:14:50|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|9947
1756106120000|2025-08-25 07:15:20||404.6||404.6||404.6||404.6|0
1756106140000|2025-08-25 07:15:40|404.8|404.7|404.9|404.7|404.9|404.7|404.8|404.7|890
1756106160000|2025-08-25 07:16:00||404.6||404.7||404.7||404.6|1254
1756106360000|2025-08-25 07:19:20|404.8||404.8||404.8||404.8||0
1756106410000|2025-08-25 07:20:10|404.9||404.9||404.9||404.9||315
1756106430000|2025-08-25 07:20:30|||||||||25
1756106600000|2025-08-25 07:23:20|404.8||404.8||404.8||404.8||0
1756106650000|2025-08-25 07:24:10|404.9|404.6|404.8|404.6|404.9|404.6|404.8|404.6|0
1756106690000|2025-08-25 07:24:50|||||||||101
1756106710000|2025-08-25 07:25:10|405|404.7|405|404.8|405|404.8|405|404.7|0
1756106890000|2025-08-25 07:28:10||404.9||404.9||404.9||404.9|0
1756106910000|2025-08-25 07:28:30||404.8||404.8||404.8||404.8|0
1756106970000|2025-08-25 07:29:30|||||||||15
1756106990000|2025-08-25 07:29:50|404.9|404.9|404.9|404.8|404.9|404.9|404.9|404.8|0
1756107050000|2025-08-25 07:30:50|||||||||31
1756107090000|2025-08-25 07:31:30|||||||||126
1756107110000|2025-08-25 07:31:50|404.8|404.6|404.8|404.6|404.8|404.7|404.8|404.6|0
1756107120000|2025-08-25 07:32:00||404.7||404.7||404.7||404.7|106
1756107130000|2025-08-25 07:32:10|404.9|404.8|405|404.9|405|404.9|404.9|404.8|2564
1756107170000|2025-08-25 07:32:50|404.9|404.7|405|404.8|405|404.8|404.9|404.7|150
1756107230000|2025-08-25 07:33:50||404.9||404.8||404.9||404.8|3
1756107340000|2025-08-25 07:35:40||404.9||404.9||404.9||404.9|25
1756107370000|2025-08-25 07:36:10|405.1|405|405.1|405|405.1|405|405.1|405|0
1756107610000|2025-08-25 07:40:10|405|404.9|405|404.9|405|404.9|405|404.9|1160
1756107630000|2025-08-25 07:40:30|405.1|405|405.1|405|405.1|405|405.1|405|11
1756107650000|2025-08-25 07:40:50|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|0
1756107660000|2025-08-25 07:41:00||405||405||405||405|0
1756107760000|2025-08-25 07:42:40|405|404.9|404.9|404.8|405|404.9|404.9|404.8|300
1756107800000|2025-08-25 07:43:20|405|404.9|405|404.9|405|404.9|405|404.9|0
1756107970000|2025-08-25 07:46:10|||||||||1446
1756108000000|2025-08-25 07:46:40|405.1|405|405.1|405|405.1|405|405.1|405|26
1756108040000|2025-08-25 07:47:20|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|0
1756108280000|2025-08-25 07:51:20|||||||||1121
1756108730000|2025-08-25 07:58:50||405||405||405||405|474
1756108770000|2025-08-25 07:59:30|405.3|405.2|405.3|405.1|405.3|405.2|405.3|405.1|99
1756108780000|2025-08-25 07:59:40|||||||||536
1756108790000|2025-08-25 07:59:50|||||||||10000
1756108800000|2025-08-25 08:00:00|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1756108810000|2025-08-25 08:00:10|405.5|405.3|405.5|405.3|405.6|405.3|405.5|405.3|0
1756108840000|2025-08-25 08:00:40|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|837
1756108880000|2025-08-25 08:01:20||405.5||405.4||405.5||405.4|0
1756108920000|2025-08-25 08:02:00|405.5||405.5||405.5||405.5||0
1756108930000|2025-08-25 08:02:10|405.6||405.6||405.6||405.6||1910
1756108950000|2025-08-25 08:02:30|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|1161
1756109140000|2025-08-25 08:05:40|405.7||405.7||405.7||405.7||0
1756109210000|2025-08-25 08:06:50|||||||||34
1756109230000|2025-08-25 08:07:10|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|816
1756109250000|2025-08-25 08:07:30|405.5|405.4|405.6|405.4|405.6|405.4|405.5|405.4|170
1756109330000|2025-08-25 08:08:50||405.5||405.5||405.5||405.5|435
1756109350000|2025-08-25 08:09:10|405.7||405.7||405.7||405.7||0
1756109370000|2025-08-25 08:09:30|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|370
1756109490000|2025-08-25 08:11:30|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|619
1756109810000|2025-08-25 08:16:50|405.4||405.4||405.4||405.4||0
1756109870000|2025-08-25 08:17:50|||||||||29
1756109890000|2025-08-25 08:18:10|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|40
1756109940000|2025-08-25 08:19:00||405.3||405.3||405.3||405.3|0
1756110220000|2025-08-25 08:23:40|405.8|405.4|405.8|405.7|405.8|405.7|405.8|405.4|0
1756110230000|2025-08-25 08:23:50||405.6||405.6||405.6||405.6|852
1756110300000|2025-08-25 08:25:00|406|405.8|406|405.8|406|405.8|406|405.8|104
1756110560000|2025-08-25 08:29:20|406.1|405.9|406|405.9|406.1|406|406|405.9|3461
1756110570000|2025-08-25 08:29:30||405.8||405.8||405.8||405.8|921
1756110800000|2025-08-25 08:33:20|405.9||405.9||405.9||405.9||0
1756110810000|2025-08-25 08:33:30|406||406||406||406||0
1756111010000|2025-08-25 08:36:50|406.1|405.9|406.1|405.9|406.1|405.9|406.1|405.9|973
1756111060000|2025-08-25 08:37:40|||||||||62
1756111070000|2025-08-25 08:37:50|||||||||480
1756111210000|2025-08-25 08:40:10||406||406||406||406|121
1756111450000|2025-08-25 08:44:10|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|691
1756111460000|2025-08-25 08:44:20|406.1|406|406.1|406|406.1|406|406.1|406|0
1756111470000|2025-08-25 08:44:30|406|405.9|406|405.9|406|405.9|406|405.9|315
1756111540000|2025-08-25 08:45:40|||||||||837
1756111570000|2025-08-25 08:46:10|||||||||750
1756111640000|2025-08-25 08:47:20||405.8||405.8||405.8||405.8|0
1756111740000|2025-08-25 08:49:00|406.1|406|406.1|406|406.1|406|406.1|406|584
1756111760000|2025-08-25 08:49:20||405.9||405.9||405.9||405.9|842
1756111770000|2025-08-25 08:49:30||406||406||406||406|0
1756111970000|2025-08-25 08:52:50||405.9||405.9||405.9||405.9|0
1756112010000|2025-08-25 08:53:30|406||406||406||406||0
1756112100000|2025-08-25 08:55:00|406.1||406.1||406.1||406.1||0
1756112110000|2025-08-25 08:55:10|406||406.1||406.1||406||0
1756112120000|2025-08-25 08:55:20|406||406||406.1||406||0
1756112130000|2025-08-25 08:55:30|406.1||406.1||406.1||406||0
1756112140000|2025-08-25 08:55:40|406||406||406.1||406||0
1756112160000|2025-08-25 08:56:00|406.1||406||406.1||406||0
1756112220000|2025-08-25 08:57:00|406.1||406.1||406.1||406.1||0
1756112250000|2025-08-25 08:57:30|406||406||406||406||0
1756112260000|2025-08-25 08:57:40|406.1||406||406.1||406||0
1756112270000|2025-08-25 08:57:50|406.1||406.1||406.1||406.1||0
1756112280000|2025-08-25 08:58:00|406||406.1||406.1||406||0
1756112290000|2025-08-25 08:58:10|406||406||406.1||406||0
1756112350000|2025-08-25 08:59:10|406.1||406.1||406.1||406.1||0
1756112700000|2025-08-25 09:05:00||406||405.9||406||405.9|0
1756112720000|2025-08-25 09:05:20|406||406||406||406||0
1756112770000|2025-08-25 09:06:10|406.1||406.1||406.1||406.1||0
1756112790000|2025-08-25 09:06:30|406||406||406||406||0
1756112900000|2025-08-25 09:08:20|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|86
1756112920000|2025-08-25 09:08:40|406|405.9|406|405.9|406|405.9|406|405.9|3479
1756112960000|2025-08-25 09:09:20||405.8||405.8||405.8||405.8|877
1756113360000|2025-08-25 09:16:00|405.9||405.9||405.9||405.9||0
1756113380000|2025-08-25 09:16:20|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|940
1756113460000|2025-08-25 09:17:40|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|448
1756113600000|2025-08-25 09:20:00||405.5||405.5||405.5||405.5|0
1756113610000|2025-08-25 09:20:10||405.6||405.6||405.6||405.6|0
1756113620000|2025-08-25 09:20:20|405.8||405.8||405.8||405.8||0
1756113790000|2025-08-25 09:23:10||405.7||405.7||405.7||405.7|42
1756113830000|2025-08-25 09:23:50|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|97
1756113860000|2025-08-25 09:24:20|405.6|405.5|405.7|405.5|405.7|405.5|405.6|405.5|568
1756114490000|2025-08-25 09:34:50||405.6||405.6||405.6||405.6|0
1756114500000|2025-08-25 09:35:00||405.5||405.5||405.5||405.5|0
1756114710000|2025-08-25 09:38:30|405.6||405.7||405.7||405.6||806
1756115060000|2025-08-25 09:44:20|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|131
1756115180000|2025-08-25 09:46:20|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|946
1756115290000|2025-08-25 09:48:10||405.2||405.2||405.2||405.2|0
1756115340000|2025-08-25 09:49:00|405.3||405.3||405.3||405.3||0
1756115380000|2025-08-25 09:49:40||405.1||405.1||405.1||405.1|15
1756115540000|2025-08-25 09:52:20||405.2||405.2||405.2||405.2|0
1756115550000|2025-08-25 09:52:30||405.1||405.1||405.1||405.1|0
1756115700000|2025-08-25 09:55:00|405.2||405.2||405.2||405.2||0
1756116000000|2025-08-25 10:00:00|405.1|405|405.1|405|405.1|405|405.1|405|6947
1756116010000|2025-08-25 10:00:10||404.9||405||405||404.9|3032
1756116020000|2025-08-25 10:00:20|||||||||89
1756116030000|2025-08-25 10:00:30|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|0
1756116310000|2025-08-25 10:05:10|405.3||405.3||405.3||405.3||1350
1756116320000|2025-08-25 10:05:20||405.2||405.2||405.2||405.2|1861
1756116440000|2025-08-25 10:07:20||405.1||405.1||405.1||405.1|126
1756116650000|2025-08-25 10:10:50|405.2|405|405.1|405|405.2|405|405.1|405|583
1756116660000|2025-08-25 10:11:00|405|404.9|405|404.9|405|404.9|405|404.9|0
1756116680000|2025-08-25 10:11:20|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|0
1756116690000|2025-08-25 10:11:30|405||404.9||405||404.9||0
1756116720000|2025-08-25 10:12:00||404.7||404.7||404.7||404.7|0
1756116800000|2025-08-25 10:13:20|404.8||404.8||404.8||404.8||0
1756117200000|2025-08-25 10:20:00|||||||||474
1756117220000|2025-08-25 10:20:20|||||||||1915
1756117240000|2025-08-25 10:20:40||404.6||404.6||404.6||404.6|0
1756117400000|2025-08-25 10:23:20|404.7|404.7|404.7|404.6|404.7|404.7|404.7|404.6|1813
1756117440000|2025-08-25 10:24:00|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|0
1756117460000|2025-08-25 10:24:20|||||||||6842
1756117480000|2025-08-25 10:24:40|||||||||4000
1756117630000|2025-08-25 10:27:10|||||||||415
1756117670000|2025-08-25 10:27:50|||||||||921
1756117730000|2025-08-25 10:28:50|||||||||150
1756117810000|2025-08-25 10:30:10|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|0
1756117850000|2025-08-25 10:30:50|||||||||57
1756117890000|2025-08-25 10:31:30|||||||||400
1756117980000|2025-08-25 10:33:00|||||||||488
1756118130000|2025-08-25 10:35:30|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|99
1756118210000|2025-08-25 10:36:50|404.6||404.7||404.7||404.6||0
1756118380000|2025-08-25 10:39:40|||||||||15
1756118480000|2025-08-25 10:41:20||404.6||404.6||404.6||404.6|0
1756118490000|2025-08-25 10:41:30||404.5||404.5||404.5||404.5|0
1756118500000|2025-08-25 10:41:40|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|0
1756118760000|2025-08-25 10:46:00|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|117
1756119060000|2025-08-25 10:51:00|405|404.9|405|404.9|405|404.9|405|404.9|93
1756119110000|2025-08-25 10:51:50|||||||||502
1756119180000|2025-08-25 10:53:00|405.1|405|405.1|405|405.1|405|405.1|405|2026
1756119330000|2025-08-25 10:55:30||404.9||404.9||404.9||404.9|1074
1756119510000|2025-08-25 10:58:30|405|404.8|405|404.8|405|404.8|405|404.8|25
1756119530000|2025-08-25 10:58:50|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|0
1756119570000|2025-08-25 10:59:30|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|972
1756119650000|2025-08-25 11:00:50||404.7||404.7||404.7||404.7|0
1756119660000|2025-08-25 11:01:00|404.9||404.9||404.9||404.9||269
1756119710000|2025-08-25 11:01:50|404.8||404.8||404.8||404.8||150
1756119790000|2025-08-25 11:03:10|405|404.9|405|404.9|405|404.9|405|404.9|209
1756119810000|2025-08-25 11:03:30|405.1|405|405.2|405|405.2|405|405.1|405|213
1756119860000|2025-08-25 11:04:20||405.1||405.1||405.1||405.1|252
1756119910000|2025-08-25 11:05:10|405|404.9|405|404.9|405|404.9|405|404.9|1142
1756119920000|2025-08-25 11:05:20|405.1||405.1||405.1||405||0
1756119940000|2025-08-25 11:05:40|405||405.1||405.1||405||0
1756119950000|2025-08-25 11:05:50|405||405.1||405.1||405||0
1756119960000|2025-08-25 11:06:00|405||405||405||405||0
1756119970000|2025-08-25 11:06:10|405.1||405.1||405.1||405.1||0
1756120110000|2025-08-25 11:08:30|||||||||3
1756120180000|2025-08-25 11:09:40|405|404.8|405|404.8|405|404.8|405|404.8|1808
1756120280000|2025-08-25 11:11:20||404.9||404.8||404.9||404.8|1921
1756120300000|2025-08-25 11:11:40|||||||||1000
1756120450000|2025-08-25 11:14:10|404.9||405||405||404.9||281
1756120470000|2025-08-25 11:14:30|404.9||404.9||404.9||404.9||0
1756120490000|2025-08-25 11:14:50|||||||||1161
1756120570000|2025-08-25 11:16:10|||||||||1833
1756120590000|2025-08-25 11:16:30|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|150
1756120610000|2025-08-25 11:16:50|404.9||404.9||404.9||404.9||0
1756120630000|2025-08-25 11:17:10|404.8||404.8||404.8||404.8||1725
1756120730000|2025-08-25 11:18:50||404.6||404.6||404.6||404.6|1833
1756120770000|2025-08-25 11:19:30|404.7||404.8||404.8||404.7||0
1756120860000|2025-08-25 11:21:00|404.7||404.7||404.7||404.7||1244
1756120880000|2025-08-25 11:21:20|||||||||357
1756120890000|2025-08-25 11:21:30|||||||||1794
1756121020000|2025-08-25 11:23:40|404.8|404.7|404.9|404.8|404.9|404.8|404.8|404.7|634
1756121030000|2025-08-25 11:23:50|405||405||405||405||150
1756121100000|2025-08-25 11:25:00|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|549
1756121120000|2025-08-25 11:25:20|404.8||404.8||404.8||404.8||0
1756121170000|2025-08-25 11:26:10|404.9||404.9||404.9||404.9||0
1756121330000|2025-08-25 11:28:50|405|404.8|405|404.8|405|404.8|405|404.8|0
1756121420000|2025-08-25 11:30:20|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|0
1756121430000|2025-08-25 11:30:30|405.1|405|404.9|404.8|405.1|405|404.9|404.8|653
1756121440000|2025-08-25 11:30:40|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|0
1756121460000|2025-08-25 11:31:00|||||||||814
1756122170000|2025-08-25 11:42:50|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|0
1756122260000|2025-08-25 11:44:20|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|760
1756122270000|2025-08-25 11:44:30|404.9||404.9||404.9||404.9||0
1756122360000|2025-08-25 11:46:00||404.8||404.8||404.8||404.8|0
1756122480000|2025-08-25 11:48:00|||||||||122
1756122490000|2025-08-25 11:48:10|||||||||1530
1756122550000|2025-08-25 11:49:10|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|2115
1756122660000|2025-08-25 11:51:00|||||||||150
1756122690000|2025-08-25 11:51:30|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|0
1756122710000|2025-08-25 11:51:50|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|0
1756122980000|2025-08-25 11:56:20||404.7||404.7||404.7||404.7|0
1756122990000|2025-08-25 11:56:30||404.8||404.8||404.8||404.8|0
1756123070000|2025-08-25 11:57:50|405|404.9|405|404.9|405|404.9|405|404.9|0
1756123080000|2025-08-25 11:58:00|405.1|405|405|404.9|405.1|405|405|404.9|1820
1756123100000|2025-08-25 11:58:20|||||||||150
1756123190000|2025-08-25 11:59:50|405.1||405.1||405.1||405.1||0
1756123240000|2025-08-25 12:00:40||405||405||405||405|289
1756123270000|2025-08-25 12:01:10||404.9||404.9||404.9||404.9|1826
1756123330000|2025-08-25 12:02:10||405||405||405||405|0
1756123360000|2025-08-25 12:02:40||404.9||404.9||404.9||404.9|0
1756123390000|2025-08-25 12:03:10||405||405||405||405|0
1756123420000|2025-08-25 12:03:40||404.9||404.9||404.9||404.9|0
1756123460000|2025-08-25 12:04:20|405||405||405||405||0
1756123480000|2025-08-25 12:04:40|405.1||405.1||405.1||405||0
1756123500000|2025-08-25 12:05:00|405||405||405||405||0
1756123510000|2025-08-25 12:05:10|405.1||405.1||405.1||405.1||0
1756123520000|2025-08-25 12:05:20|405||405.1||405.1||405||0
1756123530000|2025-08-25 12:05:30|405||405.1||405.1||405||0
1756123550000|2025-08-25 12:05:50|405||405||405||405||0
1756123600000|2025-08-25 12:06:40||404.8||404.8||404.8||404.8|1833
1756123620000|2025-08-25 12:07:00||404.9||404.9||404.9||404.9|0
1756123670000|2025-08-25 12:07:50||404.8||404.8||404.8||404.8|2470
1756123700000|2025-08-25 12:08:20|404.9||404.9||404.9||404.9||0
1756123860000|2025-08-25 12:11:00||404.7||404.7||404.7||404.7|236
1756124000000|2025-08-25 12:13:20||404.8||404.8||404.8||404.8|489
1756124010000|2025-08-25 12:13:30|405||405||405||405||0
1756124040000|2025-08-25 12:14:00|404.9||405||405||404.9||1223
1756124120000|2025-08-25 12:15:20|404.9||404.9||405||404.9||0
1756124130000|2025-08-25 12:15:30|405||405||405||405||0
1756124170000|2025-08-25 12:16:10|404.9||404.9||404.9||404.9||0
1756124330000|2025-08-25 12:18:50||404.7||404.8||404.8||404.7|0
1756124340000|2025-08-25 12:19:00||404.7||404.7||404.8||404.7|0
1756124360000|2025-08-25 12:19:20||404.8||404.8||404.8||404.8|0
1756124370000|2025-08-25 12:19:30||404.7||404.8||404.8||404.7|0
1756124400000|2025-08-25 12:20:00|405|404.9|405|404.9|405|404.9|405|404.9|1487
1756124430000|2025-08-25 12:20:30|||||||||310
1756124630000|2025-08-25 12:23:50|||||||||500
1756124640000|2025-08-25 12:24:00|405.1||405.1||405.1||405.1||0
1756124680000|2025-08-25 12:24:40||405||405||405||405|0
1756125030000|2025-08-25 12:30:30|405.2||405.2||405.2||405.2||150
1756125060000|2025-08-25 12:31:00||405.1||405.1||405.1||405.1|0
1756125100000|2025-08-25 12:31:40|||||||||200
1756125140000|2025-08-25 12:32:20||405||405||405||405|427
1756125180000|2025-08-25 12:33:00||405.1||405.1||405.1||405.1|0
1756125290000|2025-08-25 12:34:50|||||||||400
1756125400000|2025-08-25 12:36:40|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1756125630000|2025-08-25 12:40:30||405.1||405.1||405.1||405.1|0
1756125640000|2025-08-25 12:40:40||405.2||405.2||405.2||405.2|0
1756125730000|2025-08-25 12:42:10||405.1||405.1||405.1||405.1|2292
1756125790000|2025-08-25 12:43:10|405.1|405|405.1|405|405.1|405|405.1|405|6
1756125840000|2025-08-25 12:44:00|405|404.9|405|404.9|405|404.9|405|404.9|0
1756126460000|2025-08-25 12:54:20|405.1|405|405.1|405|405.1|405|405.1|405|131
1756126510000|2025-08-25 12:55:10|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|2062
1756126830000|2025-08-25 13:00:30|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|325
1756126950000|2025-08-25 13:02:30|405.4||405.4||405.4||405.4||182
1756127110000|2025-08-25 13:05:10||405.3||405.3||405.3||405.3|0
1756127170000|2025-08-25 13:06:10|405.5|405.4|405.5|405.3|405.5|405.4|405.4|405.3|701
1756127180000|2025-08-25 13:06:20||405.4||405.4||405.4||405.4|300
1756127220000|2025-08-25 13:07:00|405.6||405.5||405.6||405.5||1600
1756127300000|2025-08-25 13:08:20|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1756127330000|2025-08-25 13:08:50||405.4||405.4||405.4||405.4|2292
1756127470000|2025-08-25 13:11:10|405.5|405.5|405.6|405.4|405.6|405.5|405.5|405.4|49
1756127740000|2025-08-25 13:15:40||405.5||405.5||405.5||405.5|0
1756127780000|2025-08-25 13:16:20|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1756127800000|2025-08-25 13:16:40||405.3||405.3||405.3||405.3|0
1756127910000|2025-08-25 13:18:30||405.4||405.4||405.4||405.4|0
1756128010000|2025-08-25 13:20:10|405.6||405.6||405.6||405.6||150
1756128070000|2025-08-25 13:21:10|||||||||990
1756128130000|2025-08-25 13:22:10|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|569
1756128190000|2025-08-25 13:23:10|405.4||405.4||405.4||405.4||611
1756128330000|2025-08-25 13:25:30|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1756128720000|2025-08-25 13:32:00|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|1246
1756128830000|2025-08-25 13:33:50|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|358
1756128870000|2025-08-25 13:34:30||405.5||405.5||405.5||405.5|2466
1756128880000|2025-08-25 13:34:40|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|201
1756128920000|2025-08-25 13:35:20|405.9|405.7|405.9|405.8|405.9|405.8|405.9|405.7|743
1756128960000|2025-08-25 13:36:00|406|406.1|406.4|406.2|406.4|406.2|406|406.1|0
1756128970000|2025-08-25 13:36:10|406.3|406.1|406.3|406.1|406.3|406.1|406.3|406.1|2462
1756129110000|2025-08-25 13:38:30|406.2|406|406.2|406|406.2|406|406.2|406|125
1756129140000|2025-08-25 13:39:00|406|405.9|406|405.9|406|405.9|406|405.9|3150
1756129320000|2025-08-25 13:42:00|||||||||1023
1756129330000|2025-08-25 13:42:10|||||||||63
1756129470000|2025-08-25 13:44:30|406.1|406|406.1|406|406.1|406|406.1|406|2007
1756129630000|2025-08-25 13:47:10|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|1785
1756129660000|2025-08-25 13:47:40|406.3||406.3||406.3||406.3||1287
1756129670000|2025-08-25 13:47:50||406.2||406.2||406.2||406.2|0
1756129700000|2025-08-25 13:48:20|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|3462
1756129780000|2025-08-25 13:49:40|406.1|406|406.1|406|406.1|406|406.1|406|1339
1756129830000|2025-08-25 13:50:30|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|48
1756130010000|2025-08-25 13:53:30|406.1|406|406.1|406|406.1|406|406.1|406|1427
1756130050000|2025-08-25 13:54:10|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|1396
1756130160000|2025-08-25 13:56:00|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|0
1756130190000|2025-08-25 13:56:30|406.2|406.1|406.3|406.1|406.3|406.1|406.2|406.1|2462
1756130390000|2025-08-25 13:59:50|||||||||888
1756130520000|2025-08-25 14:02:00|406.2|406|406.2|406|406.2|406|406.2|406|0
1756130540000|2025-08-25 14:02:20|406.1|405.9|406.1|405.9|406.1|405.9|406.1|405.9|2056
1756130550000|2025-08-25 14:02:30|406||406||406||406||0
1756130600000|2025-08-25 14:03:20|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|543
1756130620000|2025-08-25 14:03:40|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|635
1756130780000|2025-08-25 14:06:20||405.6||405.6||405.6||405.6|2465
1756130860000|2025-08-25 14:07:40||405.7||405.7||405.7||405.7|0
1756130960000|2025-08-25 14:09:20||405.6||405.6||405.6||405.6|0
1756131000000|2025-08-25 14:10:00||405.7||405.7||405.7||405.7|0
1756131030000|2025-08-25 14:10:30|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|150
1756131130000|2025-08-25 14:12:10|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|810
1756131200000|2025-08-25 14:13:20||405.6||405.6||405.6||405.6|1141
1756131280000|2025-08-25 14:14:40|405.7|405.4|405.6|405.4|405.7|405.4|405.6|405.4|0
1756131300000|2025-08-25 14:15:00|405.7|405.5|405.6|405.5|405.7|405.5|405.6|405.5|510
1756131310000|2025-08-25 14:15:10|405.7|405.4|405.8|405.7|405.8|405.7|405.7|405.4|442
1756131400000|2025-08-25 14:16:40|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|1071
1756131530000|2025-08-25 14:18:50|406|405.9|406|405.8|406|405.9|405.9|405.8|78
1756131650000|2025-08-25 14:20:50|405.9||405.9||405.9||405.9||0
1756131760000|2025-08-25 14:22:40|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|0
1756131810000|2025-08-25 14:23:30||405.7||405.7||405.7||405.7|0
1756131840000|2025-08-25 14:24:00|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|1435
1756131850000|2025-08-25 14:24:10|405.5|405.4|405.6|405.5|405.6|405.5|405.5|405.4|2165
1756131970000|2025-08-25 14:26:10|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|2620
1756131990000|2025-08-25 14:26:30||405.3||405.3||405.3||405.3|0
1756132140000|2025-08-25 14:29:00||405.4||405.3||405.4||405.3|1066
1756132150000|2025-08-25 14:29:10||405.4||405.4||405.4||405.4|0
1756132160000|2025-08-25 14:29:20|405.2|405.3|405.2|405.1|405.2|405.3|405.2|405.1|0
1756132180000|2025-08-25 14:29:40|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|2384
1756132200000|2025-08-25 14:30:00|405.4|405.3|405.4|405.2|405.4|405.3|405.4|405.2|0
1756132220000|2025-08-25 14:30:20|405.6|405.5|405.7|405.5|405.7|405.5|405.6|405.5|1301
1756132230000|2025-08-25 14:30:30|405.6||405.6||405.6||405.6||0
1756132280000|2025-08-25 14:31:20|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|2808
1756132300000|2025-08-25 14:31:40|||||||||361
1756132310000|2025-08-25 14:31:50|405.6||405.6||405.6||405.6||0
1756132330000|2025-08-25 14:32:10|405.5||405.5||405.5||405.5||0
1756132390000|2025-08-25 14:33:10|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|210
1756132450000|2025-08-25 14:34:10|||||||||23
1756132580000|2025-08-25 14:36:20|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|1769
1756132650000|2025-08-25 14:37:30|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|1955
1756132670000|2025-08-25 14:37:50|405.3||405.3||405.3||405.3||2433
1756132770000|2025-08-25 14:39:30|405.2||405.3||405.3||405.2||0
1756132870000|2025-08-25 14:41:10|405.2||405.2||405.2||405.2||0
1756132880000|2025-08-25 14:41:20||405||405||405||405|28
1756132930000|2025-08-25 14:42:10|||||||||25
1756132940000|2025-08-25 14:42:20|405.1||405.1||405.1||405.1||0
1756132960000|2025-08-25 14:42:40|405.2||405.2||405.2||405.2||2246
1756132990000|2025-08-25 14:43:10|405.1|404.9|405|404.9|405.1|404.9|405|404.9|1019
1756133020000|2025-08-25 14:43:40|404.8|404.7|404.9|404.7|404.9|404.7|404.8|404.7|1100
1756133110000|2025-08-25 14:45:10||404.8||404.8||404.8||404.8|0
1756133120000|2025-08-25 14:45:20|||||||||3154
1756133140000|2025-08-25 14:45:40|405||405||405||405||0
1756133280000|2025-08-25 14:48:00|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|1630
1756133350000|2025-08-25 14:49:10|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|895
1756133360000|2025-08-25 14:49:20||404.7||404.6||404.7||404.6|1739
1756133450000|2025-08-25 14:50:50|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|2434
1756133460000|2025-08-25 14:51:00|404.6||404.7||404.7||404.6||1966
1756133540000|2025-08-25 14:52:20||404.6||404.5||404.6||404.5|8756
1756133640000|2025-08-25 14:54:00|404.6||404.7||404.7||404.6||420
1756133680000|2025-08-25 14:54:40|404.6|404.4|404.6|404.4|404.6|404.4|404.5|404.4|621
1756133690000|2025-08-25 14:54:50|404.7|404.5|404.7|404.6|404.7|404.6|404.7|404.5|1127
1756133700000|2025-08-25 14:55:00|||||||||266
1756133760000|2025-08-25 14:56:00|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|0
1756133790000|2025-08-25 14:56:30||404.6||404.6||404.6||404.6|55
1756133820000|2025-08-25 14:57:00|||||||||4944
1756133920000|2025-08-25 14:58:40||404.7||404.7||404.7||404.7|150
1756133950000|2025-08-25 14:59:10|||||||||2075
1756133990000|2025-08-25 14:59:50|||||||||803
1756134000000|2025-08-25 15:00:00|||||||||265
1756134060000|2025-08-25 15:01:00|||||||||5267
1756134130000|2025-08-25 15:02:10|||||||||562
1756134150000|2025-08-25 15:02:30|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|1465
1756134180000|2025-08-25 15:03:00|||||||||1764
1756134270000|2025-08-25 15:04:30|404.8|404.7|404.8|404.6|404.8|404.7|404.8|404.6|1371
1756134280000|2025-08-25 15:04:40||404.7||404.7||404.7||404.7|1033
1756134320000|2025-08-25 15:05:20|||||||||8000
1756134340000|2025-08-25 15:05:40|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|0
1756134350000|2025-08-25 15:05:50|||||||||1712
1756134380000|2025-08-25 15:06:20|405|404.9|405|404.9|405|404.9|405|404.9|39
1756134390000|2025-08-25 15:06:30|405.1|405|405.1|405|405.1|405|405.1|405|3550
1756134430000|2025-08-25 15:07:10|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|1944
1756134440000|2025-08-25 15:07:20|||||||||519
1756134560000|2025-08-25 15:09:20|405|404.9|405|404.9|405|404.9|405|404.9|1970
1756134580000|2025-08-25 15:09:40|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|2471
1756134620000|2025-08-25 15:10:20|405|404.9|405|404.9|405|404.9|405|404.9|0
1756134640000|2025-08-25 15:10:40|||||||||182
1756134690000|2025-08-25 15:11:30|405.1||405||405.1||405||3649
1756134780000|2025-08-25 15:13:00|404.9|404.8|404.9|404.8|404.9|404.9|404.9|404.8|1310
1756134790000|2025-08-25 15:13:10|404.8|404.7|404.9|404.7|404.9|404.7|404.8|404.7|2964
1756134800000|2025-08-25 15:13:20|404.8||404.8||404.8||404.8||0
1756134900000|2025-08-25 15:15:00|404.7|404.6|404.7|404.5|404.7|404.6|404.7|404.5|1065
1756134910000|2025-08-25 15:15:10|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|1972
1756134920000|2025-08-25 15:15:20|||||||||13125
1756134930000|2025-08-25 15:15:30|||||||||21
1756134940000|2025-08-25 15:15:40|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|138
1756134950000|2025-08-25 15:15:50|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|4022
1756134960000|2025-08-25 15:16:00|404.9||404.9||404.9||404.9||400
1756134980000|2025-08-25 15:16:20||404.7||404.7||404.7||404.7|0
1756135020000|2025-08-25 15:17:00|||||||||1256
1756135120000|2025-08-25 15:18:40|405|404.8|405|404.8|405|404.8|405|404.7|5193
1756135140000|2025-08-25 15:19:00|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|275
1756135150000|2025-08-25 15:19:10|||||||||3832
1756135160000|2025-08-25 15:19:20|405.2|405|405.2|405|405.2|405|405.2|405|0
1756135170000|2025-08-25 15:19:30|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|9
1756135180000|2025-08-25 15:19:40|||||||||21
1756135190000|2025-08-25 15:19:50|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|440
1756135240000|2025-08-25 15:20:40|||||||||198
1756135260000|2025-08-25 15:21:00|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|2382
1756135290000|2025-08-25 15:21:30|||||||||21
1756135300000|2025-08-25 15:21:40|||||||||25
1756135310000|2025-08-25 15:21:50|||||||||144
1756135320000|2025-08-25 15:22:00|||||||||121
1756135400000|2025-08-25 15:23:20|405.5|405.3|405.4|405.2|405.5|405.3|405.4|405.2|3453
1756135450000|2025-08-25 15:24:10|||||||||2983
1756135470000|2025-08-25 15:24:30|405.3|405.1|405.3|405|405.3|405.1|405.3|405|6442
1756135500000|2025-08-25 15:25:00|405.4|405.1|405.4|405.2|405.4|405.2|405.4|405.1|61
1756135520000|2025-08-25 15:25:20|||||||||7368
1756135530000|2025-08-25 15:25:30|||||||||15241
1756135540000|2025-08-25 15:25:40|||||||||1545
1756135550000|2025-08-25 15:25:50|||||||||3886
1756135560000|2025-08-25 15:26:00|405.5||405.5||405.5||405.5||0
1756135570000|2025-08-25 15:26:10|405.4||405.4||405.4||405.4||0
1756135580000|2025-08-25 15:26:20|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|73
1756135590000|2025-08-25 15:26:30|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1756135620000|2025-08-25 15:27:00|||||||||5177
1756135650000|2025-08-25 15:27:30|||||||||74
1756135680000|2025-08-25 15:28:00|||||||||1388
1756135690000|2025-08-25 15:28:10|||||||||263
1756135700000|2025-08-25 15:28:20|||||||||2506
1756135720000|2025-08-25 15:28:40|||||||||1454
1756135730000|2025-08-25 15:28:50|||||||||63
1756135740000|2025-08-25 15:29:00|405.3|405.1|405.3|405|405.3|405.1|405.3|405|3868
1756135750000|2025-08-25 15:29:10||405.1||405.1||405.1||405.1|2277
1756135760000|2025-08-25 15:29:20|||||||||2101
1756135770000|2025-08-25 15:29:30|||||||||397
1756135780000|2025-08-25 15:29:40|||||||||1006
1756135790000|2025-08-25 15:29:50|||||||||170
1756191600000|2025-08-26 07:00:00|405.8|405.5|406.1|405.7|406.1|405.7|405.8|405.5|3704
1756191610000|2025-08-26 07:00:10|406.3|405.9|406.1|405.7|406.3|405.9|406.1|405.7|1703
1756191620000|2025-08-26 07:00:20|405.9|405.5|405.8|405.4|405.9|405.5|405.8|405.4|256
1756191630000|2025-08-26 07:00:30|405.6|405.2|405.6|405.2|405.6|405.2|405.6|405.2|0
1756191650000|2025-08-26 07:00:50|405.5|405.1|405.4|405|405.5|405.1|405.4|405|20
1756191660000|2025-08-26 07:01:00|405.2|404.9|405.6|405.3|405.6|405.3|404.9|404.6|5967
1756191670000|2025-08-26 07:01:10||405.2||405.2||405.3||405.2|0
1756191680000|2025-08-26 07:01:20||405.3||405.2||405.3||405.2|412
1756191720000|2025-08-26 07:02:00|405.5|405.1|405.6|405.1|405.6|405.1|405.5|405.1|0
1756191730000|2025-08-26 07:02:10|405.5||405.5||405.5||405.5||0
1756191740000|2025-08-26 07:02:20|405.6|404.8|405.1|404.7|405.6|404.8|405.1|404.7|28
1756191750000|2025-08-26 07:02:30||404.6||404.7||404.7||404.6|0
1756191760000|2025-08-26 07:02:40|405|404.6|404.9|404.6|405|404.6|404.9|404.6|0
1756191770000|2025-08-26 07:02:50|||||||||2000
1756191780000|2025-08-26 07:03:00|405.1|404.7|405.1|404.7|405.1|404.7|405.1|404.7|0
1756191800000|2025-08-26 07:03:20||404.8||404.8||404.8||404.8|0
1756191820000|2025-08-26 07:03:40||404.7||404.7||404.7||404.7|0
1756191840000|2025-08-26 07:04:00|||||||||652
1756191860000|2025-08-26 07:04:20||404.8||404.8||404.8||404.8|0
1756191870000|2025-08-26 07:04:30|405|404.7|405|404.6|405|404.7|405|404.6|0
1756191890000|2025-08-26 07:04:50|405.1|404.7|405.1|404.8|405.1|404.8|405.1|404.7|0
1756191900000|2025-08-26 07:05:00|405|404.6|405|404.6|405|404.7|405|404.6|769
1756191910000|2025-08-26 07:05:10||404.7||404.6||404.7||404.6|0
1756191920000|2025-08-26 07:05:20||404.7||404.6||404.7||404.6|0
1756191930000|2025-08-26 07:05:30|404.9||404.9||404.9||404.9||0
1756191940000|2025-08-26 07:05:40|404.5|404.2|404.5|404.1|404.5|404.2|404.5|404.1|2210
1756191950000|2025-08-26 07:05:50|404.6|404.2|404.6|404.2|404.6|404.2|404.6|404.2|0
1756191960000|2025-08-26 07:06:00||404.3||404.2||404.3||404.2|0
1756191970000|2025-08-26 07:06:10|404.5|404.1|404.5|404.1|404.5|404.1|404.5|404.1|0
1756191980000|2025-08-26 07:06:20|404.4||404.5||404.5||404.4||3254
1756191990000|2025-08-26 07:06:30|404.4||404.4||404.5||404.4||0
1756192020000|2025-08-26 07:07:00|404.3|404|404.3|404|404.3|404|404.3|404|0
1756192040000|2025-08-26 07:07:20||404.2||404||404.2||404|4900
1756192070000|2025-08-26 07:07:50|404|403.7|404|403.7|404|403.7|404|403.7|1437
1756192080000|2025-08-26 07:08:00||403.8||403.7||403.8||403.7|353
1756192100000|2025-08-26 07:08:20|||||||||60
1756192120000|2025-08-26 07:08:40|403.8|403.5|403.9|403.6|403.9|403.6|403.8|403.5|0
1756192130000|2025-08-26 07:08:50|403.7|403.5|403.6|403.3|403.7|403.5|403.6|403.3|743
1756192140000|2025-08-26 07:09:00|403.5|403.2|403.5|403.2|403.5|403.2|403.5|403.2|0
1756192160000|2025-08-26 07:09:20||403.3||403.3||403.3||403.3|1675
1756192170000|2025-08-26 07:09:30|403.7|403.4|403.7|403.4|403.7|403.4|403.7|403.4|6
1756192200000|2025-08-26 07:10:00||403.5||403.5||403.5||403.5|39
1756192220000|2025-08-26 07:10:20|403.8|403.6|404|403.8|404|403.8|403.8|403.6|1600
1756192230000|2025-08-26 07:10:30|404.1||404.1||404.1||404.1||0
1756192250000|2025-08-26 07:10:50|403.8|403.5|403.8|403.5|403.8|403.5|403.8|403.5|26
1756192260000|2025-08-26 07:11:00|403.6|403.4|403.7|403.4|403.7|403.4|403.6|403.4|101
1756192300000|2025-08-26 07:11:40|403.8|403.5|403.8|403.5|403.8|403.5|403.8|403.5|0
1756192310000|2025-08-26 07:11:50|403.9|403.6|403.9|403.6|403.9|403.6|403.9|403.6|0
1756192320000|2025-08-26 07:12:00|404|403.7|404|403.7|404|403.7|404|403.7|975
1756192370000|2025-08-26 07:12:50|404.1|403.8|404.1|403.8|404.1|403.8|404.1|403.8|6
1756192390000|2025-08-26 07:13:10|404.3|403.9|404.3|404|404.3|404|404.3|403.9|1211
1756192420000|2025-08-26 07:13:40|404.4|404.1|404.4|404.3|404.4|404.3|404.4|404.1|967
1756192460000|2025-08-26 07:14:20|||||||||171
1756192470000|2025-08-26 07:14:30|404.5||404.5||404.5||404.5||0
1756192480000|2025-08-26 07:14:40|404.6||404.6||404.6||404.6||0
1756192510000|2025-08-26 07:15:10||404.4||404.4||404.4||404.4|0
1756192520000|2025-08-26 07:15:20|||||||||660
1756192560000|2025-08-26 07:16:00||404.3||404.3||404.3||404.3|0
1756192570000|2025-08-26 07:16:10|404.5|404.2|404.4|404.2|404.6|404.2|404.4|404.2|1660
1756192600000|2025-08-26 07:16:40|404.3|404|404.3|404|404.3|404|404.3|404|108
1756192610000|2025-08-26 07:16:50|404.4|404.1|404.4|404.1|404.4|404.1|404.4|404|0
1756192640000|2025-08-26 07:17:20|404.5|404.2|404.5|404.3|404.5|404.3|404.5|404.2|0
1756192670000|2025-08-26 07:17:50|404.4||404.4||404.4||404.4||712
1756192680000|2025-08-26 07:18:00|404.2|404.2|404.2|404|404.2|404.2|404.2|404|367
1756192690000|2025-08-26 07:18:10||403.9||403.9||403.9||403.9|0
1756192700000|2025-08-26 07:18:20||404||404||404||404|0
1756192710000|2025-08-26 07:18:30|404.4|404.1|404.3|404.1|404.4|404.1|404.3|404.1|778
1756192720000|2025-08-26 07:18:40||404||404||404||404|0
1756192730000|2025-08-26 07:18:50||404.1||404.1||404.1||404.1|0
1756192740000|2025-08-26 07:19:00|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|6
1756192750000|2025-08-26 07:19:10||404.1||404.1||404.1||404.1|0
1756192770000|2025-08-26 07:19:30||404.2||404.2||404.2||404.2|0
1756192790000|2025-08-26 07:19:50|404.3|404.1|404.3|404.1|404.3|404.2|404.3|404.1|0
1756192800000|2025-08-26 07:20:00||404||404.1||404.1||404|0
1756192840000|2025-08-26 07:20:40||404.2||404.1||404.2||404|542
1756192850000|2025-08-26 07:20:50||404.2||404.2||404.2||404.1|0
1756192860000|2025-08-26 07:21:00||404.1||404.1||404.1||404.1|400
1756192920000|2025-08-26 07:22:00|404.2|403.9|404.2|403.9|404.2|403.9|404.2|403.9|470
1756192930000|2025-08-26 07:22:10|404.1||404.1||404.1||404.1||0
1756192950000|2025-08-26 07:22:30|404.2|404|404.2|404|404.2|404|404.2|404|0
1756192970000|2025-08-26 07:22:50||403.9||403.9||403.9||403.9|0
1756193000000|2025-08-26 07:23:20|404.1||404.1||404.1||404.1||0
1756193010000|2025-08-26 07:23:30|404|403.8|404|403.8|404|403.8|404|403.8|0
1756193040000|2025-08-26 07:24:00|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|0
1756193060000|2025-08-26 07:24:20|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|0
1756193070000|2025-08-26 07:24:30|403.9|403.7|404|403.8|404|403.8|403.9|403.6|2011
1756193090000|2025-08-26 07:24:50||403.7||403.8||403.8||403.7|0
1756193200000|2025-08-26 07:26:40|404.1|403.9|404.1|404|404.1|404|404.1|403.9|4
1756193210000|2025-08-26 07:26:50|404|403.9|404.1|403.9|404.1|403.9|404|403.8|302
1756193220000|2025-08-26 07:27:00|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|923
1756193280000|2025-08-26 07:28:00|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|277
1756193290000|2025-08-26 07:28:10|404.4||404.4||404.4||404.4||0
1756193310000|2025-08-26 07:28:30|404.5|404.3|404.5|404.3|404.5|404.3|404.4|404.3|34
1756193330000|2025-08-26 07:28:50|404.4|404.4|404.4|404.2|404.4|404.4|404.4|404.2|147
1756193380000|2025-08-26 07:29:40|404.5|404.3|404.5|404.4|404.5|404.4|404.5|404.3|181
1756193400000|2025-08-26 07:30:00|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|436
1756193430000|2025-08-26 07:30:30|404.5|404.4|404.6|404.4|404.6|404.4|404.5|404.4|337
1756193440000|2025-08-26 07:30:40|404.7|404.6|404.8|404.7|404.8|404.7|404.7|404.6|121
1756193450000|2025-08-26 07:30:50||404.6||404.5||404.6||404.5|17
1756193460000|2025-08-26 07:31:00||404.6||404.5||404.6||404.5|0
1756193470000|2025-08-26 07:31:10||404.6||404.6||404.6||404.6|0
1756193480000|2025-08-26 07:31:20||404.7||404.7||404.7||404.7|0
1756193510000|2025-08-26 07:31:50|||||||||33
1756193520000|2025-08-26 07:32:00|404.9||404.9||404.9||404.9||0
1756193540000|2025-08-26 07:32:20|405||405||405||405||0
1756193550000|2025-08-26 07:32:30|404.9||404.9||404.9||404.9||0
1756193570000|2025-08-26 07:32:50|404.7|404.6|405|404.7|405|404.8|404.7|404.5|5615
1756193580000|2025-08-26 07:33:00|404.9||404.9||404.9||404.9||0
1756193590000|2025-08-26 07:33:10|404.8|404.6|404.9|404.7|404.9|404.7|404.8|404.6|2011
1756193640000|2025-08-26 07:34:00|405||405||405||405||0
1756193650000|2025-08-26 07:34:10|404.9|404.8|404.9|404.7|405|404.8|404.9|404.7|6179
1756193680000|2025-08-26 07:34:40|404.8||404.8||404.8||404.8||0
1756193710000|2025-08-26 07:35:10|404.9|404.9|404.9|404.8|405|404.9|404.9|404.7|3850
1756193720000|2025-08-26 07:35:20||404.7||404.7||404.7||404.7|0
1756193730000|2025-08-26 07:35:30|405|404.8|405|404.8|405|404.8|405|404.7|566
1756193810000|2025-08-26 07:36:50|404.9|404.7|404.9|404.7|404.9|404.7|404.8|404.7|97
1756193870000|2025-08-26 07:37:50|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|496
1756193940000|2025-08-26 07:39:00|404.7|404.7|404.7|404.6|404.7|404.7|404.7|404.6|521
1756193950000|2025-08-26 07:39:10|404.8||404.8||404.8||404.8||1312
1756194030000|2025-08-26 07:40:30|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|102
1756194060000|2025-08-26 07:41:00|404.8|404.6|404.7|404.6|404.8|404.6|404.7|404.6|0
1756194080000|2025-08-26 07:41:20|404.8||404.8||404.8||404.8||0
1756194090000|2025-08-26 07:41:30|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|18
1756194110000|2025-08-26 07:41:50|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|1
1756194130000|2025-08-26 07:42:10|404.6||404.6||404.6||404.6||0
1756194200000|2025-08-26 07:43:20|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|202
1756194220000|2025-08-26 07:43:40|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|272
1756194270000|2025-08-26 07:44:30||404.4||404.4||404.4||404.4|0
1756194280000|2025-08-26 07:44:40||404.3||404.4||404.4||404.3|0
1756194290000|2025-08-26 07:44:50||404.3||404.4||404.4||404.3|0
1756194300000|2025-08-26 07:45:00||404.3||404.4||404.4||404.3|80
1756194360000|2025-08-26 07:46:00|404.4|404.3|404.6|404.4|404.6|404.4|404.4|404.3|716
1756194400000|2025-08-26 07:46:40|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|1631
1756194410000|2025-08-26 07:46:50|404.9|404.8|404.8|404.7|404.9|404.8|404.8|404.7|928
1756194420000|2025-08-26 07:47:00|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|1861
1756194430000|2025-08-26 07:47:10|404.8||404.8||404.8||404.8||0
1756194450000|2025-08-26 07:47:30|404.9|404.8|404.9|404.7|404.9|404.8|404.9|404.7|150
1756194480000|2025-08-26 07:48:00||404.8||404.8||404.8||404.7|0
1756194570000|2025-08-26 07:49:30|||||||||25
1756194630000|2025-08-26 07:50:30|404.8|404.7|404.8|404.6|404.8|404.7|404.8|404.6|0
1756194650000|2025-08-26 07:50:50|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.6|264
1756194660000|2025-08-26 07:51:00|405.1|405|405.2|405|405.2|405.1|405.1|405|617
1756194670000|2025-08-26 07:51:10|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|976
1756194690000|2025-08-26 07:51:30|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|103
1756194700000|2025-08-26 07:51:40|||||||||843
1756194710000|2025-08-26 07:51:50|405.2|405|405.3|405.1|405.3|405.1|405.2|405|866
1756194750000|2025-08-26 07:52:30|405.2|405|405.1|405|405.2|405|405.1|405|0
1756194760000|2025-08-26 07:52:40|405.2||405.2||405.2||405.2||71
1756194860000|2025-08-26 07:54:20||405.1||405.1||405.1||405.1|0
1756194870000|2025-08-26 07:54:30||405||405||405||405|1233
1756194900000|2025-08-26 07:55:00||405.1||405.1||405.1||405.1|1000
1756194920000|2025-08-26 07:55:20|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|889
1756194940000|2025-08-26 07:55:40|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|444
1756194950000|2025-08-26 07:55:50|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|2
1756194960000|2025-08-26 07:56:00|||||||||857
1756195000000|2025-08-26 07:56:40|405.5|405.4|405.4|405.3|405.5|405.4|405.4|405.3|183
1756195020000|2025-08-26 07:57:00|405.5||405.5||405.5||405.5||0
1756195060000|2025-08-26 07:57:40||405.4||405.4||405.4||405.4|0
1756195070000|2025-08-26 07:57:50|405.6|405.5|405.6|405.4|405.6|405.5|405.6|405.4|183
1756195080000|2025-08-26 07:58:00||405.5||405.5||405.5||405.5|1400
1756195090000|2025-08-26 07:58:10|405.7||405.7||405.7||405.7||0
1756195190000|2025-08-26 07:59:50||405.6||405.6||405.6||405.6|0
1756195200000|2025-08-26 08:00:00|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1756195210000|2025-08-26 08:00:10|||||||||5000
1756195300000|2025-08-26 08:01:40||405.4||405.4||405.4||405.4|494
1756195310000|2025-08-26 08:01:50||405.5||405.5||405.5||405.5|0
1756195330000|2025-08-26 08:02:10||405.4||405.4||405.4||405.4|1009
1756195350000|2025-08-26 08:02:30||405.5||405.5||405.5||405.5|0
1756195370000|2025-08-26 08:02:50|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|6
1756195380000|2025-08-26 08:03:00||405.5||405.5||405.5||405.5|0
1756195420000|2025-08-26 08:03:40|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|128
1756195450000|2025-08-26 08:04:10|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|88
1756195460000|2025-08-26 08:04:20|405.8||405.8||405.8||405.7||811
1756195470000|2025-08-26 08:04:30|405.7||405.8||405.8||405.7||0
1756195480000|2025-08-26 08:04:40|405.7||405.8||405.8||405.7||0
1756195490000|2025-08-26 08:04:50|405.7||405.7||405.7||405.7||0
1756195500000|2025-08-26 08:05:00|405.8||405.8||405.8||405.7||0
1756195520000|2025-08-26 08:05:20|405.7||405.7||405.7||405.7||0
1756195530000|2025-08-26 08:05:30|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|0
1756195540000|2025-08-26 08:05:40||405.6||405.6||405.6||405.6|123
1756195560000|2025-08-26 08:06:00||405.7||405.7||405.7||405.7|0
1756195570000|2025-08-26 08:06:10|405.7|405.6|405.8|405.6|405.8|405.7|405.7|405.6|439
1756195600000|2025-08-26 08:06:40|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|996
1756195610000|2025-08-26 08:06:50||405.6||405.6||405.6||405.6|0
1756195620000|2025-08-26 08:07:00||405.5||405.5||405.5||405.5|0
1756195630000|2025-08-26 08:07:10||405.6||405.6||405.6||405.6|1119
1756195670000|2025-08-26 08:07:50|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|6
1756195690000|2025-08-26 08:08:10|405.7|405.6|405.7|405.5|405.7|405.6|405.6|405.4|1049
1756195700000|2025-08-26 08:08:20||405.6||405.6||405.6||405.6|0
1756195720000|2025-08-26 08:08:40||405.5||405.5||405.5||405.5|2595
1756195730000|2025-08-26 08:08:50||405.6||405.6||405.6||405.6|0
1756195740000|2025-08-26 08:09:00|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1756195760000|2025-08-26 08:09:20|405.7|405.5|405.8|405.6|405.8|405.6|405.7|405.5|708
1756195810000|2025-08-26 08:10:10|405.7|405.5|405.6|405.4|405.7|405.5|405.6|405.4|846
1756195900000|2025-08-26 08:11:40||405.5||405.5||405.5||405.5|0
1756195920000|2025-08-26 08:12:00|||||||||270
1756195970000|2025-08-26 08:12:50|405.7||405.7||405.7||405.7||0
1756196000000|2025-08-26 08:13:20|405.6||405.6||405.6||405.6||0
1756196020000|2025-08-26 08:13:40|405.7||405.7||405.7||405.7||5
1756196050000|2025-08-26 08:14:10||405.6||405.6||405.6||405.6|0
1756196060000|2025-08-26 08:14:20||405.5||405.5||405.5||405.5|0
1756196180000|2025-08-26 08:16:20|405.8|405.6|405.9|405.8|405.9|405.8|405.8|405.6|594
1756196200000|2025-08-26 08:16:40|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|2035
1756196210000|2025-08-26 08:16:50|||||||||246
1756196250000|2025-08-26 08:17:30|405.9||405.9||405.9||405.9||0
1756196260000|2025-08-26 08:17:40|406|405.9|406|405.8|406|405.9|406|405.8|428
1756196270000|2025-08-26 08:17:50|||||||||58
1756196280000|2025-08-26 08:18:00|||||||||1885
1756196320000|2025-08-26 08:18:40||405.9||405.8||405.9||405.8|0
1756196490000|2025-08-26 08:21:30||405.9||405.9||405.9||405.9|6730
1756196510000|2025-08-26 08:21:50|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|427
1756196520000|2025-08-26 08:22:00|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|370
1756196530000|2025-08-26 08:22:10|||||||||82
1756196550000|2025-08-26 08:22:30|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|6
1756196560000|2025-08-26 08:22:40||405.7||405.7||405.7||405.7|459
1756196600000|2025-08-26 08:23:20|405.8|405.8|405.9|405.7|405.9|405.8|405.8|405.7|2313
1756196620000|2025-08-26 08:23:40|406|405.8|406.1|405.9|406.1|405.9|406|405.8|4524
1756196630000|2025-08-26 08:23:50||406||406||406||406|0
1756196640000|2025-08-26 08:24:00|406.2|406.1|406.4|406.2|406.4|406.2|406.2|406.1|615
1756196650000|2025-08-26 08:24:10||406.3||406.3||406.3||406.3|0
1756196660000|2025-08-26 08:24:20|406.5|406.4|406.6|406.4|406.6|406.4|406.5|406.4|7435
1756196690000|2025-08-26 08:24:50||406.5||406.5||406.5||406.5|0
1756196700000|2025-08-26 08:25:00|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|1898
1756196710000|2025-08-26 08:25:10|406.4|406.3|406.5|406.3|406.5|406.3|406.4|406.3|1720
1756196740000|2025-08-26 08:25:40|406.6|406.4|406.6|406.5|406.6|406.5|406.6|406.4|385
1756196750000|2025-08-26 08:25:50|406.7||406.7||406.7||406.7||905
1756196760000|2025-08-26 08:26:00|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|159
1756196780000|2025-08-26 08:26:20|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|0
1756196790000|2025-08-26 08:26:30||406.5||406.5||406.5||406.5|0
1756196810000|2025-08-26 08:26:50|406.6||406.6||406.6||406.6||0
1756196820000|2025-08-26 08:27:00|406.5|406.4|406.6|406.4|406.6|406.4|406.5|406.4|531
1756196850000|2025-08-26 08:27:30|406.5||406.6||406.6||406.5||0
1756196940000|2025-08-26 08:29:00|406.8|406.5|406.8|406.6|406.8|406.6|406.8|406.5|624
1756196950000|2025-08-26 08:29:10|||||||||700
1756196960000|2025-08-26 08:29:20|406.7||406.7||406.7||406.7||0
1756197040000|2025-08-26 08:30:40|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|223
1756197050000|2025-08-26 08:30:50|406.7||406.7||406.7||406.7||0
1756197080000|2025-08-26 08:31:20|406.6||406.6||406.6||406.6||0
1756197150000|2025-08-26 08:32:30|||||||||400
1756197240000|2025-08-26 08:34:00|||||||||2606
1756197290000|2025-08-26 08:34:50|406.7||406.6||406.7||406.6||22
1756197340000|2025-08-26 08:35:40|406.9|406.8|406.9|406.7|406.9|406.8|406.9|406.7|1048
1756197350000|2025-08-26 08:35:50||406.8||406.8||406.8||406.8|0
1756197360000|2025-08-26 08:36:00|406.8|406.7|406.8|406.7|406.8|406.8|406.8|406.7|0
1756197400000|2025-08-26 08:36:40|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|150
1756197410000|2025-08-26 08:36:50|||||||||1752
1756197420000|2025-08-26 08:37:00||406.5||406.5||406.5||406.5|312
1756197440000|2025-08-26 08:37:20|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|480
1756197450000|2025-08-26 08:37:30|406.5||406.5||406.5||406.5||0
1756197460000|2025-08-26 08:37:40||406.3||406.3||406.3||406.3|227
1756197540000|2025-08-26 08:39:00|406.4||406.4||406.4||406.4||0
1756197560000|2025-08-26 08:39:20|406.5||406.5||406.5||406.5||6
1756197580000|2025-08-26 08:39:40||406.4||406.4||406.4||406.4|632
1756197610000|2025-08-26 08:40:10|406.6||406.6||406.6||406.6||1954
1756197620000|2025-08-26 08:40:20|406.7|406.6|406.7|406.5|406.7|406.6|406.7|406.5|100
1756197670000|2025-08-26 08:41:10||406.6||406.6||406.6||406.6|0
1756197680000|2025-08-26 08:41:20||406.5||406.5||406.5||406.5|0
1756197730000|2025-08-26 08:42:10|||||||||27
1756197790000|2025-08-26 08:43:10|406.6||406.6||406.6||406.6||0
1756197800000|2025-08-26 08:43:20|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|0
1756197930000|2025-08-26 08:45:30|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|3511
1756197950000|2025-08-26 08:45:50|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|324
1756197960000|2025-08-26 08:46:00||406.5||406.5||406.5||406.5|0
1756198050000|2025-08-26 08:47:30|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|335
1756198140000|2025-08-26 08:49:00|406.6|406.5|406.7|406.5|406.7|406.5|406.6|406.5|0
1756198170000|2025-08-26 08:49:30|406.6||406.6||406.6||406.6||3746
1756198190000|2025-08-26 08:49:50|406.7||406.7||406.7||406.7||0
1756198230000|2025-08-26 08:50:30|406.6||406.6||406.6||406.6||0
1756198240000|2025-08-26 08:50:40|||||||||84
1756198250000|2025-08-26 08:50:50|406.7|406.7|406.8|406.6|406.8|406.7|406.6|406.6|2324
1756198280000|2025-08-26 08:51:20|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|910
1756198290000|2025-08-26 08:51:30||406.6||406.6||406.6||406.6|0
1756198300000|2025-08-26 08:51:40||406.5||406.5||406.5||406.5|437
1756198400000|2025-08-26 08:53:20|406.8|406.6|406.8|406.7|406.8|406.7|406.8|406.6|48
1756198410000|2025-08-26 08:53:30|406.9||406.9||406.9||406.9||0
1756198440000|2025-08-26 08:54:00||406.8||406.8||406.8||406.8|1954
1756198470000|2025-08-26 08:54:30|407.1|406.9|407.1|407|407.1|407|407.1|406.9|1954
1756198480000|2025-08-26 08:54:40||406.9||406.9||406.9||406.9|0
1756198590000|2025-08-26 08:56:30|407||407||407||407||0
1756198610000|2025-08-26 08:56:50|407.1|407|407.1|407|407.1|407|407.1|407|423
1756198630000|2025-08-26 08:57:10||406.9||406.9||406.9||406.9|0
1756198640000|2025-08-26 08:57:20|407||407||407||407||288
1756198660000|2025-08-26 08:57:40||406.8||406.9||406.9||406.8|56
1756198670000|2025-08-26 08:57:50||406.8||406.9||406.9||406.8|110
1756198680000|2025-08-26 08:58:00||406.8||406.8||406.8||406.8|0
1756198720000|2025-08-26 08:58:40|406.9||406.9||406.9||406.9||0
1756198730000|2025-08-26 08:58:50|407||407||407||407||1954
1756198740000|2025-08-26 08:59:00|407.1|406.9|407.1|407|407.1|407|407.1|406.9|84
1756198770000|2025-08-26 08:59:30||406.9||406.9||406.9||406.9|3679
1756198880000|2025-08-26 09:01:20|||||||||622
1756198890000|2025-08-26 09:01:30||407||407||407||407|100
1756198900000|2025-08-26 09:01:40|407.2||407.2||407.2||407.2||1010
1756198930000|2025-08-26 09:02:10|407.1||407.1||407.1||407.1||0
1756198950000|2025-08-26 09:02:30|407|406.9|407|406.9|407|406.9|407|406.9|2457
1756199020000|2025-08-26 09:03:40|407.1||407.1||407.1||407.1||73
1756199070000|2025-08-26 09:04:30||407||407||407||407|0
1756199080000|2025-08-26 09:04:40||406.9||406.9||406.9||406.9|331
1756199130000|2025-08-26 09:05:30|407||407||407||407||0
1756199150000|2025-08-26 09:05:50|407.1||407.1||407.1||407.1||0
1756199170000|2025-08-26 09:06:10||407||407||407||407|0
1756199210000|2025-08-26 09:06:50|407.2|407.1|407.3|407.2|407.3|407.2|407.2|407.1|150
1756199250000|2025-08-26 09:07:30|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|1409
1756199290000|2025-08-26 09:08:10||407||407||407||407|55
1756199360000|2025-08-26 09:09:20|407.1||407.1||407.1||407.1||0
1756199370000|2025-08-26 09:09:30|||||||||350
1756199380000|2025-08-26 09:09:40|407|406.9|407|406.9|407|406.9|407|406.9|1010
1756199410000|2025-08-26 09:10:10|||||||||61
1756199490000|2025-08-26 09:11:30|||||||||636
1756199500000|2025-08-26 09:11:40|||||||||14000
1756199520000|2025-08-26 09:12:00|||||||||119
1756199530000|2025-08-26 09:12:10|407.1|407|407.1|406.9|407.1|407|407.1|406.9|0
1756199550000|2025-08-26 09:12:30|407||407||407||407||0
1756199560000|2025-08-26 09:12:40|407.1||407.1||407.1||407.1||150
1756199610000|2025-08-26 09:13:30|407||407||407||407||0
1756199630000|2025-08-26 09:13:50||406.8||406.8||406.8||406.8|596
1756199660000|2025-08-26 09:14:20|407.1|406.9|407.2|407|407.2|407|407.1|406.9|965
1756199820000|2025-08-26 09:17:00||407.1||407.1||407.1||407.1|0
1756199850000|2025-08-26 09:17:30|407.3|407.2|407.4|407.3|407.4|407.3|407.3|407.2|967
1756199860000|2025-08-26 09:17:40|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|899
1756199950000|2025-08-26 09:19:10|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1756199990000|2025-08-26 09:19:50|407.6||407.7||407.7||407.6||2965
1756200000000|2025-08-26 09:20:00|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|310
1756200070000|2025-08-26 09:21:10|||||||||1000
1756200110000|2025-08-26 09:21:50|407.7||407.7||407.7||407.7||0
1756200180000|2025-08-26 09:23:00|407.8||407.8||407.8||407.8||0
1756200190000|2025-08-26 09:23:10|||||||||181
1756200220000|2025-08-26 09:23:40|407.9|407.7|408|407.8|408|407.8|407.9|407.7|3487
1756200280000|2025-08-26 09:24:40|407.9|407.7|407.9|407.7|407.9|407.8|407.9|407.7|401
1756200310000|2025-08-26 09:25:10|408|407.8|408|407.8|408|407.8|408|407.8|129
1756200360000|2025-08-26 09:26:00|407.9||407.9||407.9||407.9||0
1756200370000|2025-08-26 09:26:10|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|536
1756200390000|2025-08-26 09:26:30||408||408||408||408|0
1756200410000|2025-08-26 09:26:50|408.2||408.2||408.2||408.2||118
1756200490000|2025-08-26 09:28:10|408.3|408.2|408.4|408.2|408.4|408.2|408.3|408.2|0
1756200510000|2025-08-26 09:28:30|408.3||408.4||408.4||408.3||103
1756200520000|2025-08-26 09:28:40|408.3||408.3||408.3||408.3||0
1756200550000|2025-08-26 09:29:10|408.4||408.4||408.4||408.4||0
1756200580000|2025-08-26 09:29:40|408.3|408|408.2|408|408.3|408|408.2|408|1465
1756200610000|2025-08-26 09:30:10|408.1||408.1||408.1||408.1||0
1756200660000|2025-08-26 09:31:00|408|407.9|408|407.8|408|407.9|407.9|407.8|1540
1756200740000|2025-08-26 09:32:20|408.2|407.9|408.2|408|408.2|408|408.2|407.9|1789
1756200760000|2025-08-26 09:32:40|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1756200770000|2025-08-26 09:32:50|408||408||408||408||0
1756200780000|2025-08-26 09:33:00|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|927
1756200800000|2025-08-26 09:33:20||407.7||407.7||407.7||407.7|42
1756200820000|2025-08-26 09:33:40|408|407.8|408|407.8|408|407.8|408|407.8|0
1756200850000|2025-08-26 09:34:10|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1756200870000|2025-08-26 09:34:30|408|407.9|408|407.9|408|407.9|408|407.9|0
1756200880000|2025-08-26 09:34:40|407.9|407.8|408|407.8|408|407.8|407.9|407.8|0
1756200900000|2025-08-26 09:35:00|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1756200980000|2025-08-26 09:36:20|407.8||407.8||407.8||407.8||0
1756200990000|2025-08-26 09:36:30|407.9|407.6|407.8|407.7|407.9|407.7|407.8|407.6|36
1756201080000|2025-08-26 09:38:00|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1756201090000|2025-08-26 09:38:10|408|407.9|408|407.9|408|407.9|408|407.9|6
1756201100000|2025-08-26 09:38:20|408.1||408.1||408.1||408.1||84
1756201110000|2025-08-26 09:38:30|408||408.1||408.1||408||323
1756201130000|2025-08-26 09:38:50|408.2|408|408.2|408|408.2|408|408.2|408|697
1756201140000|2025-08-26 09:39:00|408.1|407.9|408|407.8|408.1|407.9|407.9|407.8|160
1756201170000|2025-08-26 09:39:30|407.9||407.9||407.9||407.9||0
1756201180000|2025-08-26 09:39:40|||||||||162
1756201190000|2025-08-26 09:39:50|408||408||408||408||0
1756201340000|2025-08-26 09:42:20|407.9||407.9||407.9||407.9||0
1756201390000|2025-08-26 09:43:10|408|407.9|408.1|408|408.1|408|408|407.9|582
1756201400000|2025-08-26 09:43:20||407.9||407.9||407.9||407.9|2234
1756201450000|2025-08-26 09:44:10|408.2|408|408.2|408|408.2|408|408.2|408|6
1756201480000|2025-08-26 09:44:40|408.1||408.2||408.2||408.1||1615
1756201560000|2025-08-26 09:46:00|408.1|407.9|408.1|407.9|408.1|407.9|408|407.9|827
1756201570000|2025-08-26 09:46:10|408.2|408|408.2|408|408.2|408|408.2|408|0
1756201620000|2025-08-26 09:47:00||408.1||408.1||408.1||408.1|8018
1756201640000|2025-08-26 09:47:20||408||408||408||408|527
1756201790000|2025-08-26 09:49:50|408.3|408.1|408.3|408.2|408.3|408.2|408.3|408.1|150
1756201810000|2025-08-26 09:50:10|408.4||408.4||408.4||408.4||0
1756201830000|2025-08-26 09:50:30|408.5|408.3|408.5|408.3|408.5|408.4|408.5|408.3|6514
1756201860000|2025-08-26 09:51:00||408.4||408.3||408.4||408.3|2882
1756201930000|2025-08-26 09:52:10|||||||||17
1756201990000|2025-08-26 09:53:10|408.6|408.5|408.6|408.4|408.6|408.5|408.6|408.4|2878
1756202000000|2025-08-26 09:53:20|408.5||408.5||408.5||408.5||0
1756202010000|2025-08-26 09:53:30|||||||||15000
1756202020000|2025-08-26 09:53:40|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|0
1756202040000|2025-08-26 09:54:00|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|3081
1756202070000|2025-08-26 09:54:30|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1820
1756202090000|2025-08-26 09:54:50||408.2||408.2||408.2||408.2|962
1756202110000|2025-08-26 09:55:10|408.2|408|408.2|408|408.2|408|408.2|408|113
1756202120000|2025-08-26 09:55:20|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1756202130000|2025-08-26 09:55:30|408|407.7|407.9|407.7|408|407.7|407.9|407.7|1000
1756202190000|2025-08-26 09:56:30|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|1163
1756202200000|2025-08-26 09:56:40|407.6||407.6||407.6||407.6||0
1756202250000|2025-08-26 09:57:30|407.7||407.7||407.7||407.7||0
1756202290000|2025-08-26 09:58:10|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|0
1756202390000|2025-08-26 09:59:50|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|1242
1756202410000|2025-08-26 10:00:10|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|0
1756202470000|2025-08-26 10:01:10|407.2||407.2||407.2||407.2||0
1756202500000|2025-08-26 10:01:40|407.3||407.3||407.3||407.3||799
1756202550000|2025-08-26 10:02:30|407.2||407.2||407.2||407.2||0
1756202570000|2025-08-26 10:02:50||407||407||407||407|0
1756202630000|2025-08-26 10:03:50|407.1||407.2||407.2||407.1||0
1756202680000|2025-08-26 10:04:40|||||||||794
1756202710000|2025-08-26 10:05:10|407.1||407.1||407.1||407.1||743
1756202740000|2025-08-26 10:05:40||406.9||406.9||406.9||406.9|0
1756202800000|2025-08-26 10:06:40||407||407||407||407|0
1756202810000|2025-08-26 10:06:50|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|880
1756202820000|2025-08-26 10:07:00|407.2|407|407.2|407|407.2|407|407.2|407|235
1756202830000|2025-08-26 10:07:10|407.1||407.1||407.1||407.1||0
1756202840000|2025-08-26 10:07:20|407.2|407.1|407.3|407.1|407.3|407.1|407.2|407.1|0
1756202850000|2025-08-26 10:07:30|407.2|407|407.2|407|407.2|407|407.2|407|872
1756202900000|2025-08-26 10:08:20||407.1||407.1||407.1||407.1|0
1756202910000|2025-08-26 10:08:30|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|535
1756202920000|2025-08-26 10:08:40|||||||||1272
1756202930000|2025-08-26 10:08:50||407.1||407.1||407.1||407.1|0
1756202950000|2025-08-26 10:09:10|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1756202960000|2025-08-26 10:09:20|||||||||360
1756203010000|2025-08-26 10:10:10|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|444
1756203140000|2025-08-26 10:12:20||407.6||407.6||407.6||407.6|1549
1756203150000|2025-08-26 10:12:30|407.6|407.5|407.7|407.5|407.7|407.5|407.6|407.5|0
1756203170000|2025-08-26 10:12:50|407.6||407.6||407.6||407.6||2045
1756203180000|2025-08-26 10:13:00|407.7||407.7||407.7||407.7||0
1756203270000|2025-08-26 10:14:30|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|1900
1756203430000|2025-08-26 10:17:10||407.5||407.5||407.5||407.5|6
1756203450000|2025-08-26 10:17:30|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|22
1756203470000|2025-08-26 10:17:50||407.5||407.5||407.5||407.5|447
1756203600000|2025-08-26 10:20:00|407.6|407.6|407.6|407.5|407.6|407.6|407.6|407.5|443
1756203630000|2025-08-26 10:20:30|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1756203770000|2025-08-26 10:22:50|||||||||291
1756203920000|2025-08-26 10:25:20|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|2153
1756203930000|2025-08-26 10:25:30||407.4||407.4||407.4||407.4|916
1756203950000|2025-08-26 10:25:50|407.5||407.5||407.5||407.5||0
1756204000000|2025-08-26 10:26:40|407.4|407.3|407.5|407.3|407.5|407.3|407.4|407.3|869
1756204010000|2025-08-26 10:26:50||407.4||407.4||407.4||407.4|0
1756204020000|2025-08-26 10:27:00||407.3||407.3||407.3||407.3|0
1756204040000|2025-08-26 10:27:20|407.4||407.4||407.4||407.4||0
1756204060000|2025-08-26 10:27:40|407.5||407.5||407.5||407.5||0
1756204090000|2025-08-26 10:28:10|407.4||407.4||407.4||407.4||0
1756204140000|2025-08-26 10:29:00|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|0
1756204210000|2025-08-26 10:30:10||407.1||407.1||407.1||407.1|929
1756204270000|2025-08-26 10:31:10|407.4|407.2|407.4|407.3|407.4|407.3|407.4|407.2|0
1756204280000|2025-08-26 10:31:20||407.2||407.2||407.2||407.2|369
1756204320000|2025-08-26 10:32:00|407.5|407.3|407.5|407.4|407.5|407.4|407.5|407.3|0
1756204420000|2025-08-26 10:33:40|||||||||1098
1756204430000|2025-08-26 10:33:50|||||||||2000
1756204440000|2025-08-26 10:34:00|||||||||1658
1756204450000|2025-08-26 10:34:10|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|530
1756204470000|2025-08-26 10:34:30|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|373
1756204600000|2025-08-26 10:36:40|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|0
1756204650000|2025-08-26 10:37:30||407||407||407||407|0
1756204850000|2025-08-26 10:40:50||407.1||407.1||407.1||407.1|0
1756204870000|2025-08-26 10:41:10|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|0
1756204930000|2025-08-26 10:42:10|||||||||192
1756204940000|2025-08-26 10:42:20||407.1||407.1||407.1||407.1|271
1756204950000|2025-08-26 10:42:30|407.2||407.2||407.2||407.2||383
1756204990000|2025-08-26 10:43:10|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|0
1756205190000|2025-08-26 10:46:30|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|100
1756205200000|2025-08-26 10:46:40|||||||||500
1756205230000|2025-08-26 10:47:10|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|9106
1756205240000|2025-08-26 10:47:20|407.6||407.6||407.6||407.6||0
1756205280000|2025-08-26 10:48:00|407.5||407.5||407.5||407.5||0
1756205300000|2025-08-26 10:48:20|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|150
1756205320000|2025-08-26 10:48:40|407.5||407.5||407.5||407.5||0
1756205390000|2025-08-26 10:49:50|407.4||407.4||407.4||407.4||0
1756205410000|2025-08-26 10:50:10|407.5||407.5||407.5||407.5||0
1756205430000|2025-08-26 10:50:30||407.4||407.4||407.4||407.4|0
1756205450000|2025-08-26 10:50:50||407.3||407.3||407.3||407.3|2153
1756205490000|2025-08-26 10:51:30||407.4||407.4||407.4||407.4|0
1756205520000|2025-08-26 10:52:00||407.3||407.3||407.3||407.3|2156
1756205620000|2025-08-26 10:53:40|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|488
1756205640000|2025-08-26 10:54:00||407.5||407.5||407.5||407.5|0
1756205650000|2025-08-26 10:54:10||407.4||407.4||407.4||407.4|0
1756205780000|2025-08-26 10:56:20||407.5||407.5||407.5||407.5|0
1756205870000|2025-08-26 10:57:50||407.4||407.4||407.4||407.4|581
1756206000000|2025-08-26 11:00:00||407.5||407.5||407.5||407.5|278
1756206100000|2025-08-26 11:01:40|||||||||1
1756206120000|2025-08-26 11:02:00|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|23
1756206130000|2025-08-26 11:02:10|407.8|407.7|407.8|407.6|407.8|407.7|407.8|407.6|842
1756206220000|2025-08-26 11:03:40||407.7||407.7||407.7||407.7|0
1756206320000|2025-08-26 11:05:20|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|6
1756206330000|2025-08-26 11:05:30|||||||||843
1756206340000|2025-08-26 11:05:40|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1756206360000|2025-08-26 11:06:00|||||||||2987
1756206400000|2025-08-26 11:06:40|||||||||2151
1756206440000|2025-08-26 11:07:20|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1756206480000|2025-08-26 11:08:00|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1756206540000|2025-08-26 11:09:00||407.6||407.6||407.6||407.6|0
1756206550000|2025-08-26 11:09:10||407.7||407.7||407.7||407.7|0
1756206560000|2025-08-26 11:09:20|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1756206570000|2025-08-26 11:09:30|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|222
1756206630000|2025-08-26 11:10:30|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|6
1756206640000|2025-08-26 11:10:40||407.7||407.7||407.7||407.7|19
1756206720000|2025-08-26 11:12:00|407.8||407.8||407.8||407.8||0
1756206740000|2025-08-26 11:12:20|407.9||407.9||407.9||407.9||0
1756206900000|2025-08-26 11:15:00|407.8||407.8||407.8||407.8||0
1756206920000|2025-08-26 11:15:20||407.6||407.6||407.6||407.6|637
1756207060000|2025-08-26 11:17:40|407.7||407.8||407.8||407.7||3447
1756207200000|2025-08-26 11:20:00|408|407.7|408|407.9|408|407.9|408|407.7|425
1756207230000|2025-08-26 11:20:30|||||||||491
1756207340000|2025-08-26 11:22:20|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|26
1756207410000|2025-08-26 11:23:30|408|407.9|408|407.9|408|407.9|408|407.9|6
1756207430000|2025-08-26 11:23:50|408.1|408|408.1|408|408.1|408|408.1|408|0
1756207650000|2025-08-26 11:27:30|||||||||1250
1756207660000|2025-08-26 11:27:40|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1021
1756207690000|2025-08-26 11:28:10|||||||||90
1756207790000|2025-08-26 11:29:50|408.1|408|408.1|408|408.1|408|408.1|408|289
1756207840000|2025-08-26 11:30:40|408|407.9|408|407.9|408|407.9|408|407.9|580
1756207860000|2025-08-26 11:31:00||407.8||407.8||407.8||407.8|641
1756207920000|2025-08-26 11:32:00|407.9||407.9||407.9||407.9||0
1756207940000|2025-08-26 11:32:20|408|407.9|408|407.9|408|407.9|408|407.9|6
1756208040000|2025-08-26 11:34:00|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1756208380000|2025-08-26 11:39:40|||||||||33
1756208470000|2025-08-26 11:41:10|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1756208550000|2025-08-26 11:42:30||407.6||407.6||407.6||407.6|0
1756208650000|2025-08-26 11:44:10||407.7||407.7||407.7||407.7|0
1756208700000|2025-08-26 11:45:00|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|6
1756208720000|2025-08-26 11:45:20|408|407.9|408|407.9|408|407.9|408|407.9|1524
1756208880000|2025-08-26 11:48:00|||||||||476
1756209000000|2025-08-26 11:50:00||407.8||407.8||407.8||407.8|947
1756209140000|2025-08-26 11:52:20||407.9||407.9||407.9||407.9|0
1756209150000|2025-08-26 11:52:30|||||||||321
1756209170000|2025-08-26 11:52:50|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|638
1756209200000|2025-08-26 11:53:20|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|495
1756209280000|2025-08-26 11:54:40|407.7||407.7||407.7||407.7||0
1756209290000|2025-08-26 11:54:50|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|442
1756209330000|2025-08-26 11:55:30|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1756209380000|2025-08-26 11:56:20||407.5||407.5||407.5||407.5|0
1756209430000|2025-08-26 11:57:10|407.6||407.6||407.6||407.6||0
1756209450000|2025-08-26 11:57:30|||||||||6
1756209460000|2025-08-26 11:57:40|407.7||407.7||407.7||407.7||0
1756209480000|2025-08-26 11:58:00|407.6||407.6||407.6||407.6||0
1756209490000|2025-08-26 11:58:10|407.7||407.7||407.7||407.7||2467
1756209670000|2025-08-26 12:01:10||407.6||407.6||407.6||407.6|0
1756209770000|2025-08-26 12:02:50|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|1537
1756209820000|2025-08-26 12:03:40||407.6||407.6||407.6||407.6|1970
1756209830000|2025-08-26 12:03:50|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|6
1756209850000|2025-08-26 12:04:10||407.7||407.7||407.7||407.7|1557
1756209910000|2025-08-26 12:05:10|408.1|408|408.1|408|408.1|408|408.1|408|691
1756210200000|2025-08-26 12:10:00|408.2||408.2||408.2||408.2||0
1756210340000|2025-08-26 12:12:20||408.1||408.1||408.1||408.1|0
1756210470000|2025-08-26 12:14:30|||||||||512
1756210540000|2025-08-26 12:15:40|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|272
1756210600000|2025-08-26 12:16:40|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1756210610000|2025-08-26 12:16:50|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|2605
1756210620000|2025-08-26 12:17:00|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1756210630000|2025-08-26 12:17:10|||||||||1280
1756210790000|2025-08-26 12:19:50|408.3||408.3||408.3||408.3||6
1756210800000|2025-08-26 12:20:00||408.2||408.2||408.2||408.2|0
1756210820000|2025-08-26 12:20:20|408.4|408.3|408.4|408.2|408.4|408.3|408.4|408.2|0
1756210850000|2025-08-26 12:20:50||408.3||408.3||408.3||408.3|0
1756210900000|2025-08-26 12:21:40|||||||||400
1756210950000|2025-08-26 12:22:30|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|3312
1756210960000|2025-08-26 12:22:40|408.6|408.5|408.6|408.4|408.6|408.5|408.6|408.4|7875
1756211010000|2025-08-26 12:23:30|408.5||408.5||408.5||408.5||0
1756211020000|2025-08-26 12:23:40|||||||||270
1756211030000|2025-08-26 12:23:50|408.6||408.6||408.6||408.6||189
1756211090000|2025-08-26 12:24:50|408.5||408.5||408.5||408.5||0
1756211100000|2025-08-26 12:25:00|408.6|408.5|408.6|408.5|408.7|408.5|408.6|408.5|716
1756211150000|2025-08-26 12:25:50|408.7||408.7||408.7||408.7||0
1756211160000|2025-08-26 12:26:00|408.6||408.6||408.6||408.6||1022
1756211170000|2025-08-26 12:26:10|||||||||150
1756211230000|2025-08-26 12:27:10|408.5|408.4|408.6|408.5|408.6|408.5|408.5|408.4|3710
1756211270000|2025-08-26 12:27:50|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|2314
1756211440000|2025-08-26 12:30:40|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|0
1756211470000|2025-08-26 12:31:10|408.7||408.7||408.7||408.7||0
1756211600000|2025-08-26 12:33:20||408.6||408.6||408.6||408.6|0
1756211720000|2025-08-26 12:35:20|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|928
1756211770000|2025-08-26 12:36:10|||||||||250
1756211840000|2025-08-26 12:37:20|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|1376
1756211890000|2025-08-26 12:38:10|408.4|408.3|408.4|408.2|408.4|408.3|408.4|408.2|840
1756211960000|2025-08-26 12:39:20||408.3||408.3||408.3||408.3|0
1756211980000|2025-08-26 12:39:40|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|24
1756212000000|2025-08-26 12:40:00||408.3||408.3||408.3||408.3|821
1756212010000|2025-08-26 12:40:10|408.6|408.5|408.6|408.4|408.6|408.5|408.6|408.4|1425
1756212030000|2025-08-26 12:40:30|408.5||408.5||408.5||408.5||0
1756212070000|2025-08-26 12:41:10|||||||||13
1756212100000|2025-08-26 12:41:40|408.4|408.3|408.5|408.3|408.5|408.3|408.4|408.3|0
1756212110000|2025-08-26 12:41:50|408.4||408.4||408.4||408.4||0
1756212140000|2025-08-26 12:42:20|408.5|408.4|408.6|408.4|408.6|408.5|408.5|408.4|23
1756212150000|2025-08-26 12:42:30||408.5||408.4||408.5||408.4|0
1756212350000|2025-08-26 12:45:50|408.5||408.5||408.5||408.5||0
1756212490000|2025-08-26 12:48:10||408.3||408.3||408.3||408.3|434
1756212570000|2025-08-26 12:49:30|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|842
1756212640000|2025-08-26 12:50:40|408.3||408.3||408.3||408.3||0
1756212840000|2025-08-26 12:54:00||408.1||408.1||408.1||408.1|855
1756212900000|2025-08-26 12:55:00|408.2||408.2||408.2||408.2||0
1756212930000|2025-08-26 12:55:30|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|6
1756212950000|2025-08-26 12:55:50|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1647
1756212990000|2025-08-26 12:56:30|408.1|407.9|408.1|408|408.1|408|408.1|407.9|150
1756213000000|2025-08-26 12:56:40|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|7
1756213100000|2025-08-26 12:58:20||408||408||408||408|169
1756213170000|2025-08-26 12:59:30|408.1||408.1||408.1||408.1||0
1756213350000|2025-08-26 13:02:30|408|407.8|408|407.8|408|407.8|408|407.8|6
1756213470000|2025-08-26 13:04:30|407.9||407.9||407.9||407.9||0
1756213500000|2025-08-26 13:05:00|408|407.9|408.2|408.1|408.3|408.1|408|407.9|4824
1756213510000|2025-08-26 13:05:10|408.3||408.3||408.3||408.3||499
1756213530000|2025-08-26 13:05:30||408.2||408.2||408.2||408.2|0
1756213560000|2025-08-26 13:06:00|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|150
1756213580000|2025-08-26 13:06:20|408.3||408.3||408.3||408.3||0
1756213610000|2025-08-26 13:06:50|408.2||408.2||408.2||408.2||0
1756213730000|2025-08-26 13:08:50|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|3
1756213780000|2025-08-26 13:09:40|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|735
1756213920000|2025-08-26 13:12:00|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|292
1756214010000|2025-08-26 13:13:30||408.3||408.4||408.4||408.3|0
1756214040000|2025-08-26 13:14:00||408.3||408.4||408.4||408.3|0
1756214150000|2025-08-26 13:15:50|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|1791
1756214200000|2025-08-26 13:16:40|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|0
1756214210000|2025-08-26 13:16:50|408.6||408.6||408.6||408.6||0
1756214240000|2025-08-26 13:17:20|||||||||1000
1756214270000|2025-08-26 13:17:50|||||||||40
1756214280000|2025-08-26 13:18:00|||||||||225
1756214330000|2025-08-26 13:18:50|408.5||408.6||408.6||408.5||0
1756214380000|2025-08-26 13:19:40|408.5||408.5||408.5||408.5||0
1756214530000|2025-08-26 13:22:10|||||||||6
1756214680000|2025-08-26 13:24:40|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1756214690000|2025-08-26 13:24:50|408.5|408.4|408.6|408.5|408.6|408.5|408.5|408.4|1016
1756214700000|2025-08-26 13:25:00|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1756214710000|2025-08-26 13:25:10|408.6|408.4|408.4|408.3|408.6|408.5|408.4|408.3|743
1756214840000|2025-08-26 13:27:20|408.5||408.5||408.5||408.5||6
1756214890000|2025-08-26 13:28:10||408.4||408.4||408.4||408.4|0
1756214910000|2025-08-26 13:28:30||408.3||408.3||408.3||408.3|0
1756214970000|2025-08-26 13:29:30|408.4||408.4||408.4||408.4||0
1756215060000|2025-08-26 13:31:00|408.3|408.2|408.3|408.1|408.3|408.2|408.3|408.1|157
1756215070000|2025-08-26 13:31:10|408.2|408|408.2|408|408.2|408|408.2|408|0
1756215100000|2025-08-26 13:31:40|408.1||408.1||408.1||408.1||0
1756215140000|2025-08-26 13:32:20|408|407.9|408|407.9|408|407.9|408|407.9|1831
1756215170000|2025-08-26 13:32:50|408.1||408.1||408.1||408.1||0
1756215190000|2025-08-26 13:33:10|408||408||408||408||0
1756215200000|2025-08-26 13:33:20|407.9|407.8|408|407.9|408|407.9|407.9|407.8|842
1756215210000|2025-08-26 13:33:30||407.8||407.8||407.9||407.8|0
1756215250000|2025-08-26 13:34:10||407.9||407.8||407.9||407.8|0
1756215260000|2025-08-26 13:34:20|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|1155
1756215270000|2025-08-26 13:34:30||407.7||407.7||407.7||407.7|0
1756215280000|2025-08-26 13:34:40||407.6||407.7||407.7||407.6|0
1756215300000|2025-08-26 13:35:00|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|1080
1756215320000|2025-08-26 13:35:20|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1756215330000|2025-08-26 13:35:30||407.6||407.6||407.6||407.6|1831
1756215340000|2025-08-26 13:35:40||407.7||407.7||407.7||407.7|0
1756215350000|2025-08-26 13:35:50||407.6||407.6||407.6||407.6|987
1756215390000|2025-08-26 13:36:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|0
1756215420000|2025-08-26 13:37:00|407.7||407.7||407.7||407.7||1831
1756215440000|2025-08-26 13:37:20||407.6||407.6||407.6||407.6|0
1756215450000|2025-08-26 13:37:30|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|107
1756215460000|2025-08-26 13:37:40|||||||||1347
1756215480000|2025-08-26 13:38:00||407.6||407.6||407.6||407.6|589
1756215540000|2025-08-26 13:39:00|407.7|407.5|407.8|407.6|407.8|407.6|407.6|407.5|2330
1756215550000|2025-08-26 13:39:10|407.7||407.7||407.7||407.7||1831
1756215560000|2025-08-26 13:39:20|407.8||407.7||407.8||407.7||4136
1756215570000|2025-08-26 13:39:30||407.5||407.5||407.5||407.5|0
1756215610000|2025-08-26 13:40:10|407.6||407.6||407.6||407.6||0
1756215640000|2025-08-26 13:40:40|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|66
1756215660000|2025-08-26 13:41:00||407.3||407.3||407.3||407.3|2117
1756215670000|2025-08-26 13:41:10|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|0
1756215680000|2025-08-26 13:41:20|407.5|407.3|407.5|407.4|407.5|407.4|407.5|407.3|0
1756215720000|2025-08-26 13:42:00|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|1204
1756215730000|2025-08-26 13:42:10|||||||||248
1756215770000|2025-08-26 13:42:50|407.5||407.5||407.5||407.5||38
1756215780000|2025-08-26 13:43:00|407.4||407.4||407.4||407.4||0
1756215830000|2025-08-26 13:43:50|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|67
1756215860000|2025-08-26 13:44:20||407.3||407.3||407.3||407.3|2293
1756215870000|2025-08-26 13:44:30|407.4||407.4||407.4||407.4||2293
1756216000000|2025-08-26 13:46:40|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|25
1756216090000|2025-08-26 13:48:10|||||||||436
1756216180000|2025-08-26 13:49:40|407.4|407.3|407.5|407.3|407.5|407.4|407.4|407.3|2006
1756216200000|2025-08-26 13:50:00|407.4||407.4||407.4||407.4||0
1756216240000|2025-08-26 13:50:40||407.2||407.2||407.2||407.2|0
1756216260000|2025-08-26 13:51:00||407.3||407.3||407.3||407.3|0
1756216290000|2025-08-26 13:51:30|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|0
1756216310000|2025-08-26 13:51:50|407.4|407.3|407.4|407.2|407.4|407.3|407.4|407.2|1210
1756216330000|2025-08-26 13:52:10|407.3||407.3||407.3||407.3||0
1756216340000|2025-08-26 13:52:20|407.4||407.3||407.4||407.3||0
1756216350000|2025-08-26 13:52:30|||||||||1456
1756216360000|2025-08-26 13:52:40|407.2|407.1|406.9|406.8|407.2|407.1|406.9|406.8|757
1756216370000|2025-08-26 13:52:50||406.7||406.7||406.7||406.7|0
1756216380000|2025-08-26 13:53:00|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|0
1756216400000|2025-08-26 13:53:20|406.9|406.7|406.9|406.7|406.9|406.8|406.9|406.7|1091
1756216460000|2025-08-26 13:54:20|407|406.8|407|406.9|407.1|407|407|406.8|3631
1756216470000|2025-08-26 13:54:30|||||||||1324
1756216480000|2025-08-26 13:54:40|||||||||5
1756216500000|2025-08-26 13:55:00|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|0
1756216510000|2025-08-26 13:55:10|406.8||406.9||406.9||406.8||57
1756216540000|2025-08-26 13:55:40|406.8||406.8||406.8||406.8||0
1756216570000|2025-08-26 13:56:10||406.6||406.6||406.6||406.6|0
1756216600000|2025-08-26 13:56:40|406.7||406.8||406.8||406.7||221
1756216620000|2025-08-26 13:57:00||406.7||406.7||406.7||406.7|0
1756216650000|2025-08-26 13:57:30|407|406.8|407|406.8|407|406.8|407|406.8|0
1756216670000|2025-08-26 13:57:50|406.9||407||407||406.9||0
1756216680000|2025-08-26 13:58:00|406.9||407||407||406.9||0
1756216700000|2025-08-26 13:58:20|406.9||406.9||406.9||406.9||0
1756216720000|2025-08-26 13:58:40|||||||||6
1756216760000|2025-08-26 13:59:20|407||406.9||407||406.9||0
1756216770000|2025-08-26 13:59:30|407||407||407||407||0
1756216780000|2025-08-26 13:59:40|406.9||407||407||406.9||1007
1756216790000|2025-08-26 13:59:50|||||||||837
1756216810000|2025-08-26 14:00:10|407.1|406.9|407.1|407|407.1|407|407.1|406.9|0
1756216830000|2025-08-26 14:00:30|||||||||882
1756216840000|2025-08-26 14:00:40|407.2||407.2||407.2||407.2||2161
1756217010000|2025-08-26 14:03:30||407.1||407.1||407.1||407.1|0
1756217040000|2025-08-26 14:04:00|407.3|407.2|407.3|407.1|407.3|407.2|407.3|407.1|791
1756217070000|2025-08-26 14:04:30|407.2||407.2||407.2||407.2||0
1756217080000|2025-08-26 14:04:40|407.1|407|407.1|407|407.1|407|407.1|407|96
1756217090000|2025-08-26 14:04:50|||||||||150
1756217100000|2025-08-26 14:05:00|||||||||150
1756217150000|2025-08-26 14:05:50|407.2|407.1|407.2|407|407.2|407.1|407.2|407|6
1756217170000|2025-08-26 14:06:10|407.1||407.1||407.1||407.1||0
1756217180000|2025-08-26 14:06:20|407.2||407.2||407.2||407.2||1016
1756217210000|2025-08-26 14:06:50|407.1||407.1||407.1||407.1||0
1756217220000|2025-08-26 14:07:00|407.2|407.1|407.2|407|407.2|407.1|407.2|407|0
1756217230000|2025-08-26 14:07:10||407.1||407||407.1||407|0
1756217290000|2025-08-26 14:08:10|407.1||407.1||407.1||407.1||0
1756217320000|2025-08-26 14:08:40|407|406.9|407|406.9|407|406.9|407|406.9|0
1756217330000|2025-08-26 14:08:50|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|0
1756217390000|2025-08-26 14:09:50|406.8|406.7|406.9|406.7|406.9|406.7|406.8|406.7|623
1756217450000|2025-08-26 14:10:50|406.8||406.8||406.8||406.8||0
1756217460000|2025-08-26 14:11:00|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|0
1756217470000|2025-08-26 14:11:10|||||||||50
1756217510000|2025-08-26 14:11:50|406.8||406.8||406.8||406.8||0
1756217520000|2025-08-26 14:12:00|406.7||406.7||406.7||406.7||0
1756217600000|2025-08-26 14:13:20|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|1954
1756217650000|2025-08-26 14:14:10|||||||||500
1756217670000|2025-08-26 14:14:30|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|0
1756217680000|2025-08-26 14:14:40||406.3||406.3||406.3||406.3|105
1756217690000|2025-08-26 14:14:50|||||||||2293
1756217710000|2025-08-26 14:15:10||406.4||406.4||406.4||406.4|0
1756217730000|2025-08-26 14:15:30||406.3||406.3||406.3||406.3|714
1756217740000|2025-08-26 14:15:40|406.4|406.1|406.2|406.1|406.4|406.1|406.2|406.1|172
1756217760000|2025-08-26 14:16:00|406.3|406.2|406.3|406.1|406.3|406.2|406.3|406.1|150
1756217820000|2025-08-26 14:17:00|406.2|406|406.1|406|406.2|406|406.1|406|0
1756217830000|2025-08-26 14:17:10|406|405.9|406|405.9|406|405.9|406|405.9|0
1756217850000|2025-08-26 14:17:30||405.8||405.8||405.9||405.8|1757
1756217870000|2025-08-26 14:17:50||405.9||405.9||405.9||405.9|1376
1756217910000|2025-08-26 14:18:30|406.1||406.1||406.1||406.1||700
1756217960000|2025-08-26 14:19:20||406||406||406||406|0
1756218010000|2025-08-26 14:20:10|406|405.9|406|405.9|406|405.9|406|405.9|0
1756218080000|2025-08-26 14:21:20|||||||||394
1756218120000|2025-08-26 14:22:00|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|0
1756218130000|2025-08-26 14:22:10|406|405.9|406|405.9|406|405.9|406|405.9|321
1756218140000|2025-08-26 14:22:20|406.1|406|406.1|406|406.1|406|406.1|406|0
1756218160000|2025-08-26 14:22:40||405.9||405.9||405.9||405.9|150
1756218200000|2025-08-26 14:23:20||406||406||406||406|2339
1756218210000|2025-08-26 14:23:30||405.9||405.9||405.9||405.9|0
1756218230000|2025-08-26 14:23:50|||||||||767
1756218240000|2025-08-26 14:24:00|||||||||2
1756218270000|2025-08-26 14:24:30|406||406||406||406||0
1756218400000|2025-08-26 14:26:40|406.1|406|406.1|406|406.1|406|406.1|406|6
1756218410000|2025-08-26 14:26:50|406|405.9|406|405.9|406|405.9|406|405.9|1483
1756218420000|2025-08-26 14:27:00|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|320
1756218430000|2025-08-26 14:27:10|406||406||406||406||628
1756218480000|2025-08-26 14:28:00|406.1|406|406.3|406.1|406.3|406.2|406.1|406|5077
1756218510000|2025-08-26 14:28:30|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|3082
1756218530000|2025-08-26 14:28:50|406.5|406.3|406.3|406.2|406.5|406.3|406.3|406.2|3931
1756218540000|2025-08-26 14:29:00|||||||||4
1756218570000|2025-08-26 14:29:30|||||||||1859
1756218600000|2025-08-26 14:30:00|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|1614
1756218620000|2025-08-26 14:30:20|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|214
1756218640000|2025-08-26 14:30:40||406.1||406.1||406.1||406.1|0
1756218650000|2025-08-26 14:30:50|406.2||406.2||406.2||406.2||0
1756218660000|2025-08-26 14:31:00|406.1|406|406.2|406.1|406.2|406.1|406.1|406|1401
1756218690000|2025-08-26 14:31:30|406.1|406|406.1|406|406.1|406|406.1|406|0
1756218730000|2025-08-26 14:32:10|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|111
1756218780000|2025-08-26 14:33:00|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|842
1756218860000|2025-08-26 14:34:20|||||||||25
1756218870000|2025-08-26 14:34:30|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|26
1756218930000|2025-08-26 14:35:30|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|0
1756219080000|2025-08-26 14:38:00|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|6
1756219130000|2025-08-26 14:38:50||406.2||406.2||406.2||406.2|0
1756219160000|2025-08-26 14:39:20|406.3||406.3||406.3||406.3||0
1756219170000|2025-08-26 14:39:30|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|445
1756219320000|2025-08-26 14:42:00|406.3||406.3||406.3||406.3||1271
1756219370000|2025-08-26 14:42:50||406.2||406.2||406.2||406.2|0
1756219380000|2025-08-26 14:43:00||406.1||406.1||406.1||406.1|0
1756219440000|2025-08-26 14:44:00|406.2||406.2||406.2||406.2||0
1756219450000|2025-08-26 14:44:10|406.1|406|406.1|406|406.1|406|406.1|406|1001
1756219540000|2025-08-26 14:45:40||405.9||405.9||405.9||405.9|0
1756219550000|2025-08-26 14:45:50|406|405.8|406|405.8|406|405.8|406|405.8|0
1756219560000|2025-08-26 14:46:00|405.9|405.9|406|405.8|406|405.9|405.9|405.8|59
1756219600000|2025-08-26 14:46:40|405.9||405.9||405.9||405.9||0
1756219630000|2025-08-26 14:47:10||405.7||405.7||405.7||405.7|0
1756219670000|2025-08-26 14:47:50|405.8||405.8||405.8||405.8||0
1756219680000|2025-08-26 14:48:00|405.7|405.6|405.7|405.5|405.7|405.6|405.7|405.5|1667
1756219700000|2025-08-26 14:48:20|405.6||405.6||405.6||405.6||0
1756219730000|2025-08-26 14:48:50||405.4||405.4||405.4||405.4|585
1756219800000|2025-08-26 14:50:00|||||||||1000
1756219820000|2025-08-26 14:50:20||405.5||405.5||405.5||405.5|0
1756219830000|2025-08-26 14:50:30||405.4||405.4||405.4||405.4|0
1756219880000|2025-08-26 14:51:20||405.5||405.5||405.5||405.5|0
1756219890000|2025-08-26 14:51:30||405.4||405.4||405.4||405.4|0
1756219950000|2025-08-26 14:52:30|405.5||405.5||405.5||405.5||0
1756219960000|2025-08-26 14:52:40|405.6||405.6||405.6||405.6||0
1756219970000|2025-08-26 14:52:50||405.5||405.5||405.5||405.5|0
1756220010000|2025-08-26 14:53:30|405.7||405.7||405.7||405.7||6
1756220020000|2025-08-26 14:53:40|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|52
1756220030000|2025-08-26 14:53:50|405.6||405.6||405.6||405.6||1719
1756220040000|2025-08-26 14:54:00|405.5||405.6||405.6||405.5||1055
1756220050000|2025-08-26 14:54:10|405.7|405.5|405.7|405.5|405.7|405.6|405.7|405.5|1487
1756220080000|2025-08-26 14:54:40||405.6||405.6||405.6||405.6|146
1756220110000|2025-08-26 14:55:10|||||||||360
1756220180000|2025-08-26 14:56:20|405.8||405.8||405.8||405.8||2521
1756220220000|2025-08-26 14:57:00|||||||||2694
1756220230000|2025-08-26 14:57:10|405.7||405.7||405.7||405.7||0
1756220340000|2025-08-26 14:59:00|405.6|405.5|405.6|405.4|405.6|405.5|405.6|405.4|2300
1756220350000|2025-08-26 14:59:10||405.5||405.5||405.5||405.5|0
1756220360000|2025-08-26 14:59:20|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|0
1756220390000|2025-08-26 14:59:50||405.5||405.5||405.5||405.5|0
1756220440000|2025-08-26 15:00:40|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1756220480000|2025-08-26 15:01:20|405.5||405.5||405.5||405.5||0
1756220520000|2025-08-26 15:02:00|405.6||405.6||405.6||405.6||1827
1756220540000|2025-08-26 15:02:20|405.5||405.5||405.5||405.5||0
1756220600000|2025-08-26 15:03:20|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1756220620000|2025-08-26 15:03:40|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.3|32
1756220700000|2025-08-26 15:05:00||405.3||405.3||405.3||405.3|0
1756220710000|2025-08-26 15:05:10|405.4||405.5||405.5||405.4||0
1756220760000|2025-08-26 15:06:00|405.4||405.4||405.4||405.4||0
1756220770000|2025-08-26 15:06:10|405.5||405.5||405.5||405.5||6
1756220850000|2025-08-26 15:07:30|405.4||405.5||405.5||405.4||2240
1756220900000|2025-08-26 15:08:20||405.3||405.3||405.3||405.3|0
1756220910000|2025-08-26 15:08:30|||||||||485
1756221010000|2025-08-26 15:10:10|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|2392
1756221020000|2025-08-26 15:10:20|405.8|405.6|405.7|405.4|405.8|405.6|405.6|405.4|6929
1756221070000|2025-08-26 15:11:10|405.6||405.6||405.6||405.6||5798
1756221100000|2025-08-26 15:11:40|||||||||1179
1756221130000|2025-08-26 15:12:10|405.7||405.7||405.7||405.7||0
1756221170000|2025-08-26 15:12:50|405.6|405.3|405.6|405.3|405.6|405.3|405.6|405.3|6400
1756221180000|2025-08-26 15:13:00||405.4||405.3||405.4||405.3|1042
1756221200000|2025-08-26 15:13:20||405.4||405.4||405.4||405.4|0
1756221210000|2025-08-26 15:13:30|||||||||5
1756221220000|2025-08-26 15:13:40|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|894
1756221250000|2025-08-26 15:14:10|||||||||5
1756221270000|2025-08-26 15:14:30|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|1356
1756221280000|2025-08-26 15:14:40|||||||||5
1756221310000|2025-08-26 15:15:10|||||||||647
1756221320000|2025-08-26 15:15:20||405.1||405.1||405.1||405.1|0
1756221350000|2025-08-26 15:15:50|405.3|405|405.2|405|405.3|405|405.2|405|532
1756221410000|2025-08-26 15:16:50||404.9||404.9||404.9||404.9|1273
1756221420000|2025-08-26 15:17:00|405.3|405|405.3|405.1|405.3|405.1|405.3|405|720
1756221450000|2025-08-26 15:17:30|||||||||5
1756221480000|2025-08-26 15:18:00||405||405||405||405|527
1756221490000|2025-08-26 15:18:10||405.1||405.1||405.1||405.1|0
1756221500000|2025-08-26 15:18:20|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|100
1756221510000|2025-08-26 15:18:30|||||||||2029
1756221520000|2025-08-26 15:18:40|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|316
1756221530000|2025-08-26 15:18:50|||||||||521
1756221540000|2025-08-26 15:19:00|405.4||405.4||405.4||405.4||1374
1756221580000|2025-08-26 15:19:40||405.2||405.2||405.2||405.2|0
1756221590000|2025-08-26 15:19:50||405.1||405.1||405.1||405.1|0
1756221610000|2025-08-26 15:20:10|405.3|405.2|405.4|405.2|405.4|405.2|405.3|405.2|0
1756221620000|2025-08-26 15:20:20|||||||||30
1756221630000|2025-08-26 15:20:30||405.1||405.1||405.1||405.1|105
1756221680000|2025-08-26 15:21:20|405.3||405.3||405.3||405.3||0
1756221710000|2025-08-26 15:21:50|405.4||405.3||405.4||405.3||0
1756221740000|2025-08-26 15:22:20|||||||||5
1756221820000|2025-08-26 15:23:40|||||||||135
1756221910000|2025-08-26 15:25:10|405.4|405.2|405.7|405.4|405.7|405.4|405.4|405.2|864
1756221920000|2025-08-26 15:25:20|405.6||405.6||405.6||405.6||0
1756221930000|2025-08-26 15:25:30|||||||||3474
1756222000000|2025-08-26 15:26:40|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.2|303
1756222020000|2025-08-26 15:27:00|||||||||5
1756222080000|2025-08-26 15:28:00|||||||||1009
1756222100000|2025-08-26 15:28:20|||||||||5
1756222110000|2025-08-26 15:28:30|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|14
1756222120000|2025-08-26 15:28:40|||||||||623
1756222150000|2025-08-26 15:29:10|||||||||1776
1756222160000|2025-08-26 15:29:20||405.1||405.1||405.1||405.1|8487
1756222170000|2025-08-26 15:29:30|405.3||405.3||405.3||405.3||347
1756222180000|2025-08-26 15:29:40|||||||||7435
1756222190000|2025-08-26 15:29:50||405||405||405||405|344
1756278000000|2025-08-27 07:00:00|404.4|404.2|404.4|404.2|404.5|404.2|404.3|404.1|2607
1756278010000|2025-08-27 07:00:10|404.8|404.3|404.5|404.1|404.8|404.6|404.5|404.1|1176
1756278020000|2025-08-27 07:00:20|404.8|404.5|404.9|404.7|404.9|404.7|404.8|404.5|469
1756278030000|2025-08-27 07:00:30|405|404.4|405|404.6|405|404.6|405|404.4|0
1756278040000|2025-08-27 07:00:40|404.9|404.9|404.9|404.6|404.9|404.9|404.9|404.6|996
1756278050000|2025-08-27 07:00:50||404.8||404.6||404.8||404.6|1033
1756278060000|2025-08-27 07:01:00|405|405.2|405.4|405|405.7|405.2|405|405|0
1756278070000|2025-08-27 07:01:10|405.5|405.1|405.5|405.1|405.5|405.1|405.5|405.1|0
1756278090000|2025-08-27 07:01:30|405.6|405|405.6|405.1|405.6|405.1|405.6|405|3800
1756278100000|2025-08-27 07:01:40|405.5|405|405.5|405|405.5|405|405.5|405|0
1756278110000|2025-08-27 07:01:50|405.4||405.4||405.4||405.4||0
1756278120000|2025-08-27 07:02:00||404.9||405||405||404.9|0
1756278130000|2025-08-27 07:02:10||404.9||404.9||404.9||404.9|0
1756278140000|2025-08-27 07:02:20|405.3||405.3||405.3||405.3||0
1756278230000|2025-08-27 07:03:50|405.2||405.2||405.2||405.2||0
1756278280000|2025-08-27 07:04:40|405.1|404.8|404.9|404.6|405.1|404.8|404.9|404.6|1041
1756278300000|2025-08-27 07:05:00|405.2|405|405.2|405|405.2|405|405.2|405|42
1756278310000|2025-08-27 07:05:10|||||||||189
1756278320000|2025-08-27 07:05:20|405.3|405.1|405.5|405.1|405.5|405.1|405.3|405.1|0
1756278330000|2025-08-27 07:05:30||405.2||405.2||405.2||405.2|0
1756278440000|2025-08-27 07:07:20|405.4|405.4|405.4|405.2|405.4|405.4|405.4|405.1|0
1756278450000|2025-08-27 07:07:30|405.3|405.1|405.3|405|405.3|405.1|405.3|405|1019
1756278460000|2025-08-27 07:07:40|405.2||405.2||405.2||405.2||0
1756278470000|2025-08-27 07:07:50|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|965
1756278480000|2025-08-27 07:08:00|405|404.8|405|404.8|405|404.8|405|404.8|0
1756278500000|2025-08-27 07:08:20|405.2|404.9|405.2|405|405.2|405|405.2|404.9|555
1756278510000|2025-08-27 07:08:30||404.9||404.9||404.9||404.9|0
1756278520000|2025-08-27 07:08:40|405.1|404.8|405|404.8|405.1|404.8|405|404.8|150
1756278530000|2025-08-27 07:08:50|||||||||25
1756278560000|2025-08-27 07:09:20||404.7||404.8||404.8||404.7|0
1756278580000|2025-08-27 07:09:40|||||||||1584
1756278620000|2025-08-27 07:10:20|404.9|404.6|404.8|404.6|404.9|404.6|404.8|404.6|1950
1756278640000|2025-08-27 07:10:40|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|0
1756278650000|2025-08-27 07:10:50|||||||||66
1756278660000|2025-08-27 07:11:00||404.4||404.4||404.4||404.4|0
1756278690000|2025-08-27 07:11:30||404.5||404.5||404.5||404.5|0
1756278710000|2025-08-27 07:11:50|404.6|404.4|404.6|404.3|404.6|404.4|404.6|404.3|0
1756278740000|2025-08-27 07:12:20|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|150
1756278750000|2025-08-27 07:12:30|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|1363
1756278760000|2025-08-27 07:12:40|404.2||404.4||404.4||404.2||0
1756278770000|2025-08-27 07:12:50|404.3||404.3||404.3||404.3||0
1756278840000|2025-08-27 07:14:00||404.2||404.1||404.2||404.1|149
1756278860000|2025-08-27 07:14:20|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|469
1756278900000|2025-08-27 07:15:00||404.1||404.1||404.1||404.1|0
1756278930000|2025-08-27 07:15:30|404.3||404.3||404.3||404.3||0
1756278950000|2025-08-27 07:15:50|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|0
1756278960000|2025-08-27 07:16:00||404.3||404.1||404.3||404.1|2154
1756279010000|2025-08-27 07:16:50|404.3||404.3||404.3||404.3||0
1756279020000|2025-08-27 07:17:00|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|0
1756279060000|2025-08-27 07:17:40|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|0
1756279100000|2025-08-27 07:18:20|404.2||404.2||404.2||404.2||0
1756279110000|2025-08-27 07:18:30|404.1|404|404.1|404|404.1|404|404.1|404|2057
1756279120000|2025-08-27 07:18:40|404|403.9|404|403.9|404|403.9|404|403.9|2500
1756279130000|2025-08-27 07:18:50|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|150
1756279140000|2025-08-27 07:19:00||403.8||403.8||403.8||403.8|0
1756279150000|2025-08-27 07:19:10||403.7||403.7||403.7||403.7|0
1756279170000|2025-08-27 07:19:30|||||||||250
1756279200000|2025-08-27 07:20:00|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|1000
1756279270000|2025-08-27 07:21:10||403.5||403.5||403.5||403.5|0
1756279280000|2025-08-27 07:21:20|403.7||403.7||403.7||403.7||0
1756279290000|2025-08-27 07:21:30|403.8|403.7|403.8|403.6|403.8|403.7|403.8|403.6|46
1756279310000|2025-08-27 07:21:50|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|0
1756279320000|2025-08-27 07:22:00|403.8|403.7|403.9|403.8|403.9|403.8|403.8|403.7|502
1756279330000|2025-08-27 07:22:10||403.7||403.7||403.8||403.7|0
1756279340000|2025-08-27 07:22:20|403.8|403.6|403.9|403.7|403.9|403.8|403.7|403.6|999
1756279350000|2025-08-27 07:22:30|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|15
1756279370000|2025-08-27 07:22:50|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|0
1756279400000|2025-08-27 07:23:20||403.6||403.6||403.6||403.6|0
1756279410000|2025-08-27 07:23:30||403.7||403.7||403.7||403.7|0
1756279440000|2025-08-27 07:24:00|403.8|403.6|403.7|403.5|403.8|403.6|403.7|403.5|2822
1756279450000|2025-08-27 07:24:10||403.4||403.4||403.4||403.4|0
1756279460000|2025-08-27 07:24:20|403.6||403.6||403.6||403.6||0
1756279480000|2025-08-27 07:24:40|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|0
1756279490000|2025-08-27 07:24:50|403.4|403.4|403.5|403.3|403.5|403.4|403.4|403.3|75
1756279500000|2025-08-27 07:25:00|||||||||1240
1756279510000|2025-08-27 07:25:10|403.6|403.5|403.6|403.4|403.6|403.5|403.6|403.4|855
1756279520000|2025-08-27 07:25:20|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|150
1756279530000|2025-08-27 07:25:30||403.6||403.6||403.6||403.6|0
1756279580000|2025-08-27 07:26:20|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|841
1756279610000|2025-08-27 07:26:50|||||||||119
1756279630000|2025-08-27 07:27:10|403.5||403.6||403.6||403.5||1390
1756279660000|2025-08-27 07:27:40|403.5||403.5||403.5||403.5||119
1756279670000|2025-08-27 07:27:50||403.3||403.3||403.3||403.3|119
1756279680000|2025-08-27 07:28:00||403.2||403.2||403.2||403.2|0
1756279730000|2025-08-27 07:28:50|403.4|403.3|403.4|403.2|403.4|403.3|403.4|403.2|0
1756279740000|2025-08-27 07:29:00|403.5|403.4|403.5|403.3|403.5|403.4|403.5|403.3|194
1756279800000|2025-08-27 07:30:00|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|0
1756279920000|2025-08-27 07:32:00|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|26
1756279950000|2025-08-27 07:32:30|403.8|403.6|403.7|403.6|403.8|403.6|403.7|403.6|0
1756279960000|2025-08-27 07:32:40|403.8||403.8||403.8||403.8||0
1756280020000|2025-08-27 07:33:40|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|0
1756280050000|2025-08-27 07:34:10|403.8|403.6|403.8|403.7|403.8|403.7|403.8|403.6|1264
1756280070000|2025-08-27 07:34:30|403.9|403.8|403.8|403.6|403.9|403.8|403.8|403.6|972
1756280090000|2025-08-27 07:34:50||403.7||403.7||403.7||403.7|0
1756280110000|2025-08-27 07:35:10|403.9|403.8|404|403.8|404|403.8|403.9|403.8|42
1756280140000|2025-08-27 07:35:40|403.8|403.7|403.9|403.7|403.9|403.7|403.8|403.7|2022
1756280170000|2025-08-27 07:36:10|404|403.9|404|403.9|404|403.9|404|403.9|948
1756280180000|2025-08-27 07:36:20||403.8||403.9||403.9||403.8|0
1756280190000|2025-08-27 07:36:30|404.1|404|404.1|404|404.1|404|404.1|404|2022
1756280220000|2025-08-27 07:37:00|404|403.8|404|403.8|404|403.8|404|403.8|1076
1756280290000|2025-08-27 07:38:10|404.1|403.9|404.1|403.9|404.1|403.9|404.1|403.9|1228
1756280300000|2025-08-27 07:38:20||403.8||403.8||403.8||403.8|0
1756280350000|2025-08-27 07:39:10|404||404||404||404||0
1756280420000|2025-08-27 07:40:20|404.1|403.9|404.1|403.9|404.1|404|404|403.9|275
1756280440000|2025-08-27 07:40:40|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|0
1756280540000|2025-08-27 07:42:20|404.2|403.8|403.9|403.8|404.2|403.8|403.9|403.8|205
1756280550000|2025-08-27 07:42:30|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|1031
1756280560000|2025-08-27 07:42:40||403.6||403.6||403.6||403.6|1746
1756280590000|2025-08-27 07:43:10|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|2660
1756280640000|2025-08-27 07:44:00||403.8||403.7||403.8||403.7|0
1756280660000|2025-08-27 07:44:20|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|1929
1756280670000|2025-08-27 07:44:30|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|0
1756280690000|2025-08-27 07:44:50|403.8|403.5|403.6|403.5|403.8|403.5|403.6|403.5|2172
1756280700000|2025-08-27 07:45:00|403.7||403.7||403.7||403.7||0
1756280710000|2025-08-27 07:45:10|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|71
1756280720000|2025-08-27 07:45:20|403.7||403.6||403.7||403.6||0
1756280730000|2025-08-27 07:45:30|403.8|403.5|403.7|403.5|403.8|403.6|403.7|403.4|1094
1756280780000|2025-08-27 07:46:20|403.8||403.8||403.8||403.8||0
1756280790000|2025-08-27 07:46:30|403.7||403.7||403.7||403.7||0
1756280810000|2025-08-27 07:46:50|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|0
1756280820000|2025-08-27 07:47:00|403.7||403.8||403.8||403.7||0
1756280830000|2025-08-27 07:47:10|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|245
1756280940000|2025-08-27 07:49:00|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|1515
1756281000000|2025-08-27 07:50:00|403.8||403.8||403.8||403.8||0
1756281010000|2025-08-27 07:50:10|403.9|403.8|403.9|403.7|403.9|403.8|403.9|403.7|1515
1756281080000|2025-08-27 07:51:20|404|403.8|404|403.8|404|403.8|404|403.8|26
1756281130000|2025-08-27 07:52:10||403.9||403.8||403.9||403.8|0
1756281140000|2025-08-27 07:52:20||403.9||403.8||403.9||403.8|0
1756281170000|2025-08-27 07:52:50|403.9||403.9||403.9||403.9||0
1756281190000|2025-08-27 07:53:10|404||404||404||404||251
1756281240000|2025-08-27 07:54:00|404.1|403.9|404.2|404.1|404.2|404.1|404.1|403.9|0
1756281250000|2025-08-27 07:54:10||404||404||404||404|0
1756281260000|2025-08-27 07:54:20|404.1||404.2||404.2||404.1||1135
1756281280000|2025-08-27 07:54:40|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|1722
1756281300000|2025-08-27 07:55:00||404||404||404||404|82
1756281310000|2025-08-27 07:55:10|404.2||404.2||404.2||404.2||0
1756281360000|2025-08-27 07:56:00|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|0
1756281370000|2025-08-27 07:56:10|404.4||404.4||404.4||404.4||417
1756281390000|2025-08-27 07:56:30|404.5|404.4|404.5|404.3|404.5|404.4|404.5|404.3|1994
1756281510000|2025-08-27 07:58:30||404.4||404.4||404.4||404.4|0
1756281520000|2025-08-27 07:58:40||404.3||404.3||404.3||404.3|808
1756281600000|2025-08-27 08:00:00|404.4||404.5||404.5||404.4||0
1756281610000|2025-08-27 08:00:10|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|0
1756281670000|2025-08-27 08:01:10|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|404
1756281680000|2025-08-27 08:01:20|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|1062
1756281690000|2025-08-27 08:01:30|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|0
1756281700000|2025-08-27 08:01:40|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|24
1756281710000|2025-08-27 08:01:50|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|936
1756281730000|2025-08-27 08:02:10|404.5||404.5||404.5||404.5||0
1756281780000|2025-08-27 08:03:00|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|1594
1756281830000|2025-08-27 08:03:50|404.5||404.5||404.5||404.5||760
1756281840000|2025-08-27 08:04:00|404.6||404.6||404.6||404.6||2359
1756281890000|2025-08-27 08:04:50|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|0
1756281900000|2025-08-27 08:05:00|404.6|404.4|404.6|404.4|404.6|404.4|404.5|404.4|897
1756281990000|2025-08-27 08:06:30|404.5||404.6||404.6||404.5||1264
1756282150000|2025-08-27 08:09:10|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|150
1756282160000|2025-08-27 08:09:20|404.4||404.4||404.4||404.4||0
1756282250000|2025-08-27 08:10:50||404.2||404.2||404.2||404.2|0
1756282310000|2025-08-27 08:11:50|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|0
1756282330000|2025-08-27 08:12:10|404.2|403.9|404.1|403.9|404.2|403.9|404.1|403.9|388
1756282370000|2025-08-27 08:12:50||404||404||404||404|1164
1756282450000|2025-08-27 08:14:10|404.2||404.2||404.2||404.2||0
1756282470000|2025-08-27 08:14:30|404.1||404.1||404.1||404.1||0
1756282510000|2025-08-27 08:15:10|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|26
1756282570000|2025-08-27 08:16:10|404.1|404|404.1|404|404.1|404|404.1|404|220
1756282580000|2025-08-27 08:16:20|404.2||404.2||404.2||404.2||657
1756282600000|2025-08-27 08:16:40|404.1||404.1||404.1||404.1||0
1756282610000|2025-08-27 08:16:50|404|403.8|404|403.8|404|403.8|404|403.8|0
1756282640000|2025-08-27 08:17:20|403.9||403.9||403.9||403.9||0
1756282650000|2025-08-27 08:17:30|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|0
1756282680000|2025-08-27 08:18:00||403.6||403.6||403.6||403.6|0
1756282800000|2025-08-27 08:20:00|404|403.8|404|403.8|404|403.8|404|403.8|24
1756282890000|2025-08-27 08:21:30||403.9||403.8||403.9||403.8|0
1756282950000|2025-08-27 08:22:30|404.1|404|404.1|404|404.1|404|404.1|404|1400
1756282980000|2025-08-27 08:23:00|404.2||404.2||404.2||404.2||0
1756283050000|2025-08-27 08:24:10||404.1||404.1||404.1||404.1|0
1756283060000|2025-08-27 08:24:20|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|0
1756283100000|2025-08-27 08:25:00|||||||||452
1756283130000|2025-08-27 08:25:30||404.1||404.1||404.1||404.1|150
1756283160000|2025-08-27 08:26:00||404.2||404.2||404.2||404.2|0
1756283190000|2025-08-27 08:26:30|404.4||404.4||404.4||404.4||23
1756283270000|2025-08-27 08:27:50|404.3|404.1|404.2|404|404.3|404.1|404.2|404|2218
1756283340000|2025-08-27 08:29:00|404.1|403.9|404.1|403.9|404.1|403.9|404|403.8|1600
1756283350000|2025-08-27 08:29:10|404|403.8|404|403.8|404|403.8|404|403.8|50
1756283370000|2025-08-27 08:29:30|403.9||403.9||403.9||403.9||0
1756283380000|2025-08-27 08:29:40||403.7||403.7||403.7||403.7|0
1756283400000|2025-08-27 08:30:00|404.1|403.8|404.1|403.9|404.1|403.9|404.1|403.8|1000
1756283440000|2025-08-27 08:30:40|404|403.8|404|403.8|404|403.8|404|403.8|0
1756283460000|2025-08-27 08:31:00|403.9||403.9||403.9||403.9||0
1756283550000|2025-08-27 08:32:30|||||||||402
1756283560000|2025-08-27 08:32:40|404||404||404||404||0
1756283640000|2025-08-27 08:34:00|403.9||403.9||404||403.9||0
1756283660000|2025-08-27 08:34:20|||||||||99
1756283670000|2025-08-27 08:34:30||403.7||403.7||403.7||403.7|150
1756283700000|2025-08-27 08:35:00|404|403.8|404|403.9|404|403.9|404|403.8|879
1756283710000|2025-08-27 08:35:10|404.1|404|404.1|404|404.1|404|404.1|404|300
1756283730000|2025-08-27 08:35:30||403.9||403.9||403.9||403.9|0
1756283740000|2025-08-27 08:35:40|||||||||25
1756283850000|2025-08-27 08:37:30|404.2|404|404.2|404.1|404.3|404.1|404.2|404|946
1756283880000|2025-08-27 08:38:00|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|0
1756283890000|2025-08-27 08:38:10|404.4|404.3|404.5|404.3|404.5|404.3|404.4|404.3|522
1756284040000|2025-08-27 08:40:40|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|0
1756284060000|2025-08-27 08:41:00|404.3||404.3||404.3||404.3||0
1756284080000|2025-08-27 08:41:20|404.4||404.4||404.4||404.4||25
1756284100000|2025-08-27 08:41:40|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|0
1756284190000|2025-08-27 08:43:10|||||||||982
1756284200000|2025-08-27 08:43:20|||||||||962
1756284250000|2025-08-27 08:44:10||404.4||404.4||404.4||404.4|0
1756284290000|2025-08-27 08:44:50|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|964
1756284340000|2025-08-27 08:45:40|404.8|404.6|404.8|404.7|404.8|404.7|404.8|404.6|0
1756284350000|2025-08-27 08:45:50|404.9||404.8||404.9||404.8||230
1756284360000|2025-08-27 08:46:00||404.6||404.7||404.7||404.6|1365
1756284370000|2025-08-27 08:46:10||404.6||404.6||404.6||404.6|0
1756284400000|2025-08-27 08:46:40|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|979
1756284430000|2025-08-27 08:47:10|405|404.8|405|404.8|405|404.8|405|404.8|24
1756284440000|2025-08-27 08:47:20|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|0
1756284450000|2025-08-27 08:47:30|404.9||404.9||404.9||404.9||0
1756284480000|2025-08-27 08:48:00|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|1365
1756284500000|2025-08-27 08:48:20|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|2304
1756284510000|2025-08-27 08:48:30|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|1365
1756284550000|2025-08-27 08:49:10|404.5|404.5|404.7|404.5|404.7|404.5|404.5|404.5|81
1756284570000|2025-08-27 08:49:30|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|1013
1756284640000|2025-08-27 08:50:40|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|1007
1756284940000|2025-08-27 08:55:40||404.6||404.6||404.6||404.6|23
1756285000000|2025-08-27 08:56:40|404.8||404.8||404.8||404.8||0
1756285030000|2025-08-27 08:57:10|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|0
1756285080000|2025-08-27 08:58:00|405|404.8|405|404.8|405|404.8|405|404.8|0
1756285130000|2025-08-27 08:58:50|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|987
1756285190000|2025-08-27 08:59:50|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|0
1756285200000|2025-08-27 09:00:00|405|404.8|405|404.8|405|404.8|405|404.8|1365
1756285260000|2025-08-27 09:01:00|404.9||404.9||404.9||404.9||0
1756285270000|2025-08-27 09:01:10|405||405||405||405||1027
1756285330000|2025-08-27 09:02:10|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|150
1756285350000|2025-08-27 09:02:30||404.6||404.6||404.6||404.6|0
1756285530000|2025-08-27 09:05:30||404.7||404.6||404.7||404.6|0
1756285760000|2025-08-27 09:09:20|404.7||404.7||404.7||404.7||0
1756285790000|2025-08-27 09:09:50||404.5||404.5||404.5||404.5|2059
1756285800000|2025-08-27 09:10:00|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|0
1756285810000|2025-08-27 09:10:10|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|1302
1756285820000|2025-08-27 09:10:20|404.8|404.7|404.8|404.6|404.8|404.7|404.8|404.6|886
1756285890000|2025-08-27 09:11:30|404.9|404.7|404.9|404.8|404.9|404.8|404.9|404.7|131
1756285940000|2025-08-27 09:12:20|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|862
1756285960000|2025-08-27 09:12:40|404.9||404.9||404.9||404.9||694
1756286070000|2025-08-27 09:14:30|405|404.8|405|404.8|405|404.8|405|404.8|1365
1756286130000|2025-08-27 09:15:30|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|954
1756286200000|2025-08-27 09:16:40|||||||||150
1756286300000|2025-08-27 09:18:20|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|28
1756286340000|2025-08-27 09:19:00|||||||||600
1756286390000|2025-08-27 09:19:50|404.7||404.8||404.8||404.7||1148
1756286430000|2025-08-27 09:20:30|||||||||1365
1756286600000|2025-08-27 09:23:20|404.7||404.7||404.7||404.7||0
1756286610000|2025-08-27 09:23:30||404.5||404.5||404.5||404.5|1580
1756286690000|2025-08-27 09:24:50||404.6||404.5||404.6||404.5|276
1756286710000|2025-08-27 09:25:10||404.6||404.5||404.6||404.5|1420
1756286730000|2025-08-27 09:25:30||404.6||404.6||404.6||404.6|0
1756286740000|2025-08-27 09:25:40||404.5||404.5||404.5||404.5|0
1756286760000|2025-08-27 09:26:00||404.6||404.6||404.6||404.6|0
1756286780000|2025-08-27 09:26:20||404.5||404.6||404.6||404.5|0
1756286790000|2025-08-27 09:26:30||404.5||404.5||404.5||404.5|0
1756286810000|2025-08-27 09:26:50|404.6||404.6||404.6||404.6||0
1756286820000|2025-08-27 09:27:00|404.5|404.4|404.6|404.4|404.6|404.4|404.5|404.4|384
1756286830000|2025-08-27 09:27:10|404.5|404.5|404.6|404.5|404.6|404.5|404.5|404.5|1186
1756286840000|2025-08-27 09:27:20||404.4||404.4||404.4||404.4|635
1756286930000|2025-08-27 09:28:50|404.8|404.5|404.9|404.7|404.9|404.7|404.8|404.5|1420
1756287140000|2025-08-27 09:32:20||404.8||404.7||404.8||404.7|0
1756287160000|2025-08-27 09:32:40|404.8||404.9||404.9||404.8||1340
1756287220000|2025-08-27 09:33:40|404.8||404.9||404.9||404.8||0
1756287250000|2025-08-27 09:34:10||404.8||404.8||404.8||404.8|0
1756287260000|2025-08-27 09:34:20||404.7||404.7||404.7||404.7|0
1756287300000|2025-08-27 09:35:00|404.8|404.8|404.9|404.8|404.9|404.8|404.8|404.8|1420
1756287310000|2025-08-27 09:35:10|405|404.7|405|404.9|405|404.9|405|404.7|0
1756287320000|2025-08-27 09:35:20||404.8||404.8||404.8||404.8|257
1756287330000|2025-08-27 09:35:30|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|1420
1756287420000|2025-08-27 09:37:00|405|404.8|405|404.8|405|404.8|405|404.8|1041
1756287460000|2025-08-27 09:37:40|404.9||404.9||404.9||404.9||0
1756287470000|2025-08-27 09:37:50||404.7||404.7||404.7||404.7|0
1756287550000|2025-08-27 09:39:10|404.8|404.6|404.7|404.6|404.8|404.6|404.7|404.6|1007
1756287560000|2025-08-27 09:39:20||404.5||404.5||404.5||404.5|0
1756287590000|2025-08-27 09:39:50|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|1180
1756287600000|2025-08-27 09:40:00|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|1776
1756287620000|2025-08-27 09:40:20|404.9|404.6|404.9|404.7|404.9|404.7|404.9|404.6|1225
1756287650000|2025-08-27 09:40:50|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|631
1756287770000|2025-08-27 09:42:50|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|951
1756287830000|2025-08-27 09:43:50|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|0
1756287940000|2025-08-27 09:45:40|||||||||1489
1756288030000|2025-08-27 09:47:10|404.8||404.8||404.8||404.8||0
1756288100000|2025-08-27 09:48:20|404.9|404.8|405|404.9|405|404.9|404.9|404.8|2584
1756288110000|2025-08-27 09:48:30||404.8||404.8||404.8||404.8|1776
1756288170000|2025-08-27 09:49:30|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|0
1756288220000|2025-08-27 09:50:20|405.2|405|405.2|405|405.2|405.1|405.2|405|2431
1756288300000|2025-08-27 09:51:40|405.1||405.1||405.1||405.1||0
1756288310000|2025-08-27 09:51:50|405.2||405.2||405.2||405.2||0
1756288330000|2025-08-27 09:52:10|405.1|404.8|405|404.8|405.1|404.8|405|404.8|830
1756288460000|2025-08-27 09:54:20|404.9|404.9|405|404.8|405|404.9|404.9|404.8|398
1756288520000|2025-08-27 09:55:20|404.9||405||405||404.9||0
1756288710000|2025-08-27 09:58:30|405.2|404.9|405.2|405|405.2|405|405.2|404.9|0
1756288840000|2025-08-27 10:00:40||405.1||405.1||405.1||405.1|0
1756288870000|2025-08-27 10:01:10|405.3||405.3||405.3||405.3||0
1756288930000|2025-08-27 10:02:10|405.6|405.2|405.6|405.4|405.6|405.4|405.6|405.2|0
1756288940000|2025-08-27 10:02:20|405.4|405.3|405.4|405.2|405.4|405.3|405.3|405.2|2102
1756288970000|2025-08-27 10:02:50|405.3||405.3||405.3||405.3||0
1756288980000|2025-08-27 10:03:00|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|81
1756289020000|2025-08-27 10:03:40|405.1|405|405.1|405|405.1|405|405.1|405|0
1756289180000|2025-08-27 10:06:20|405.2|405.1|405.2|405|405.2|405.1|405.2|405|786
1756289510000|2025-08-27 10:11:50|405.1||405.1||405.1||405.1||2843
1756289530000|2025-08-27 10:12:10|405.2|405.1|405.2|405|405.2|405.1|405.2|405|31
1756289630000|2025-08-27 10:13:50|405.4|405.1|405.4|405.2|405.4|405.2|405.4|405.1|0
1756289700000|2025-08-27 10:15:00|||||||||168
1756289840000|2025-08-27 10:17:20||405.3||405.3||405.3||405.3|0
1756289850000|2025-08-27 10:17:30|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1756289860000|2025-08-27 10:17:40|405.4||405.4||405.4||405.4||33
1756289910000|2025-08-27 10:18:30|405.3||405.3||405.3||405.3||0
1756289940000|2025-08-27 10:19:00|405.4||405.4||405.4||405.4||89
1756289970000|2025-08-27 10:19:30|405.3||405.3||405.3||405.3||0
1756289980000|2025-08-27 10:19:40|405.4||405.4||405.4||405.4||0
1756290060000|2025-08-27 10:21:00|||||||||300
1756290220000|2025-08-27 10:23:40||405.3||405.3||405.3||405.3|600
1756290230000|2025-08-27 10:23:50||405.2||405.2||405.2||405.2|0
1756290310000|2025-08-27 10:25:10|405.3||405.3||405.3||405.3||0
1756290320000|2025-08-27 10:25:20||405.1||405.1||405.1||405.1|2062
1756290350000|2025-08-27 10:25:50|405.2|405.2|405.3|405.2|405.3|405.2|405.2|405.2|2037
1756290360000|2025-08-27 10:26:00|405.4|405.3|405.5|405.3|405.5|405.3|405.4|405.3|2017
1756290450000|2025-08-27 10:27:30|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1756290490000|2025-08-27 10:28:10||405.3||405.3||405.3||405.3|0
1756290510000|2025-08-27 10:28:30||405.2||405.2||405.2||405.2|0
1756290520000|2025-08-27 10:28:40|405.3||405.3||405.3||405.3||0
1756290540000|2025-08-27 10:29:00|405.4||405.4||405.4||405.4||0
1756290670000|2025-08-27 10:31:10|405.3||405.3||405.3||405.3||0
1756290680000|2025-08-27 10:31:20||405.1||405.1||405.1||405.1|100
1756290880000|2025-08-27 10:34:40||405.2||405.2||405.2||405.2|1077
1756290940000|2025-08-27 10:35:40|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|849
1756291010000|2025-08-27 10:36:50|||||||||20
1756291050000|2025-08-27 10:37:30||405||405||405||405|964
1756291130000|2025-08-27 10:38:50||405.1||405.1||405.1||405.1|24
1756291190000|2025-08-27 10:39:50|||||||||110
1756291200000|2025-08-27 10:40:00|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1756291210000|2025-08-27 10:40:10||405.1||405.1||405.1||405.1|0
1756291240000|2025-08-27 10:40:40|405.2|405|405.2|405|405.2|405|405.2|405|956
1756291330000|2025-08-27 10:42:10|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|468
1756291470000|2025-08-27 10:44:30|405|404.8|405|404.8|405|404.8|405|404.8|0
1756291760000|2025-08-27 10:49:20|404.9||404.9||404.9||404.9||0
1756291780000|2025-08-27 10:49:40|405|404.9|405|404.9|405|404.9|405|404.9|85
1756291790000|2025-08-27 10:49:50||404.8||404.8||404.8||404.8|0
1756291960000|2025-08-27 10:52:40||404.9||404.9||404.9||404.9|0
1756291980000|2025-08-27 10:53:00|405.1|405|405.1|405|405.1|405|405.1|405|118
1756292000000|2025-08-27 10:53:20||404.9||404.9||404.9||404.9|2612
1756292030000|2025-08-27 10:53:50|405||405||405||405||0
1756292130000|2025-08-27 10:55:30|405.1||405.1||405.1||405.1||1837
1756292180000|2025-08-27 10:56:20|405||405||405||405||0
1756292210000|2025-08-27 10:56:50|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|0
1756292300000|2025-08-27 10:58:20|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|1726
1756292310000|2025-08-27 10:58:30||404.7||404.7||404.7||404.7|0
1756292340000|2025-08-27 10:59:00||404.8||404.8||404.8||404.8|1361
1756292390000|2025-08-27 10:59:50||404.7||404.7||404.7||404.7|0
1756292400000|2025-08-27 11:00:00|404.8|404.8|404.9|404.7|404.9|404.8|404.8|404.7|207
1756292410000|2025-08-27 11:00:10|405|404.8|405|404.8|405|404.8|405|404.8|0
1756292420000|2025-08-27 11:00:20|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|0
1756292450000|2025-08-27 11:00:50|405|404.8|405|404.8|405|404.8|405|404.8|109
1756292520000|2025-08-27 11:02:00||404.9||404.9||404.9||404.9|0
1756292550000|2025-08-27 11:02:30|405.1|405|405.1|404.9|405.1|405|405.1|404.9|0
1756292630000|2025-08-27 11:03:50|405|404.8|404.9|404.8|405|404.8|404.9|404.8|664
1756292650000|2025-08-27 11:04:10||404.7||404.7||404.7||404.7|87
1756292720000|2025-08-27 11:05:20|404.8|404.6|404.7|404.6|404.8|404.6|404.7|404.6|1979
1756292750000|2025-08-27 11:05:50||404.5||404.5||404.5||404.5|0
1756292780000|2025-08-27 11:06:20|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|0
1756292840000|2025-08-27 11:07:20||404.7||404.7||404.7||404.7|0
1756292860000|2025-08-27 11:07:40||404.6||404.6||404.6||404.6|0
1756292950000|2025-08-27 11:09:10|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|0
1756293020000|2025-08-27 11:10:20|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|944
1756293180000|2025-08-27 11:13:00||404.7||404.7||404.7||404.7|0
1756293190000|2025-08-27 11:13:10||404.6||404.6||404.6||404.6|0
1756293320000|2025-08-27 11:15:20||404.7||404.7||404.7||404.7|0
1756293330000|2025-08-27 11:15:30||404.6||404.6||404.6||404.6|519
1756293510000|2025-08-27 11:18:30|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|0
1756293760000|2025-08-27 11:22:40|||||||||12
1756293810000|2025-08-27 11:23:30|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|881
1756293990000|2025-08-27 11:26:30|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|0
1756294060000|2025-08-27 11:27:40|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|90
1756294250000|2025-08-27 11:30:50|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|478
1756294380000|2025-08-27 11:33:00|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|553
1756294440000|2025-08-27 11:34:00|||||||||1798
1756294490000|2025-08-27 11:34:50|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|0
1756294550000|2025-08-27 11:35:50|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|1958
1756294570000|2025-08-27 11:36:10||404.1||404.1||404.1||404.1|553
1756294580000|2025-08-27 11:36:20|404.2||404.2||404.2||404.2||0
1756294590000|2025-08-27 11:36:30|||||||||1016
1756294660000|2025-08-27 11:37:40||404||404||404||404|560
1756294890000|2025-08-27 11:41:30||404.1||404.1||404.1||404.1|100
1756294970000|2025-08-27 11:42:50||404||404||404||404|22
1756294990000|2025-08-27 11:43:10|404.1||404.1||404.1||404.1||0
1756295020000|2025-08-27 11:43:40|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|0
1756295040000|2025-08-27 11:44:00||404||404||404||404|0
1756295110000|2025-08-27 11:45:10||404.1||404.1||404.1||404.1|0
1756295230000|2025-08-27 11:47:10|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|0
1756295240000|2025-08-27 11:47:20|||||||||1958
1756295280000|2025-08-27 11:48:00|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|704
1756295310000|2025-08-27 11:48:30|404.3||404.3||404.3||404.3||0
1756295320000|2025-08-27 11:48:40|404.2||404.2||404.2||404.2||0
1756295360000|2025-08-27 11:49:20|404.3||404.2||404.3||404.2||0
1756295370000|2025-08-27 11:49:30|404.3||404.2||404.3||404.2||0
1756295430000|2025-08-27 11:50:30|404.3||404.2||404.3||404.2||0
1756295450000|2025-08-27 11:50:50|404.3||404.3||404.3||404.3||0
1756295460000|2025-08-27 11:51:00|404.2||404.2||404.2||404.2||0
1756295470000|2025-08-27 11:51:10|404.3||404.3||404.3||404.3||0
1756295520000|2025-08-27 11:52:00||404.2||404.2||404.2||404.2|0
1756295530000|2025-08-27 11:52:10||404.1||404.1||404.1||404.1|0
1756295600000|2025-08-27 11:53:20||404.2||404.1||404.2||404.1|0
1756295680000|2025-08-27 11:54:40||404.2||404.2||404.2||404.2|0
1756295720000|2025-08-27 11:55:20|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|305
1756295730000|2025-08-27 11:55:30|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|999
1756295740000|2025-08-27 11:55:40|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|0
1756295750000|2025-08-27 11:55:50|404.3||404.3||404.3||404.3||950
1756295790000|2025-08-27 11:56:30||404.2||404.2||404.2||404.2|0
1756295810000|2025-08-27 11:56:50|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|709
1756295830000|2025-08-27 11:57:10|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|300
1756295870000|2025-08-27 11:57:50|404.6||404.6||404.6||404.6||0
1756295990000|2025-08-27 11:59:50|404.5||404.5||404.5||404.5||0
1756296010000|2025-08-27 12:00:10|404.4|404.3|404.6|404.4|404.6|404.5|404.4|404.3|378
1756296110000|2025-08-27 12:01:50|404.7|404.5|404.7|404.6|404.7|404.6|404.7|404.5|0
1756296130000|2025-08-27 12:02:10|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|904
1756296160000|2025-08-27 12:02:40|404.5|404.4|404.4|404.3|404.5|404.4|404.4|404.3|108
1756296170000|2025-08-27 12:02:50|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|1323
1756296190000|2025-08-27 12:03:10||404.3||404.3||404.3||404.3|0
1756296350000|2025-08-27 12:05:50|404.4||404.4||404.4||404.4||0
1756296370000|2025-08-27 12:06:10|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|1472
1756296380000|2025-08-27 12:06:20|404.6||404.6||404.6||404.6||0
1756296390000|2025-08-27 12:06:30||404.5||404.5||404.5||404.5|0
1756296440000|2025-08-27 12:07:20|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|0
1756296450000|2025-08-27 12:07:30||404.5||404.5||404.5||404.5|0
1756296640000|2025-08-27 12:10:40|404.6||404.6||404.6||404.6||0
1756296650000|2025-08-27 12:10:50|404.7||404.7||404.7||404.7||0
1756296670000|2025-08-27 12:11:10||404.6||404.6||404.6||404.6|0
1756296690000|2025-08-27 12:11:30|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|2472
1756296700000|2025-08-27 12:11:40|404.7||404.7||404.7||404.7||0
1756296850000|2025-08-27 12:14:10|404.8|404.6|404.8|404.6|404.8|404.7|404.8|404.6|837
1756296880000|2025-08-27 12:14:40|404.7|404.7|404.7|404.6|404.7|404.7|404.7|404.6|1958
1756296900000|2025-08-27 12:15:00|404.8||404.8||404.8||404.8||1692
1756296910000|2025-08-27 12:15:10|404.7||404.7||404.7||404.7||0
1756296920000|2025-08-27 12:15:20|||||||||522
1756296930000|2025-08-27 12:15:30||404.5||404.5||404.5||404.5|707
1756296990000|2025-08-27 12:16:30|404.6|404.6|404.7|404.6|404.7|404.6|404.6|404.6|33
1756297020000|2025-08-27 12:17:00|404.8||404.8||404.8||404.8||0
1756297110000|2025-08-27 12:18:30||404.7||404.7||404.7||404.7|0
1756297230000|2025-08-27 12:20:30|||||||||1128
1756297250000|2025-08-27 12:20:50||404.6||404.6||404.6||404.6|1958
1756297260000|2025-08-27 12:21:00|404.7|404.5|404.6|404.5|404.7|404.5|404.6|404.5|205
1756297270000|2025-08-27 12:21:10||404.4||404.4||404.4||404.4|0
1756297340000|2025-08-27 12:22:20|404.5||404.6||404.6||404.5||0
1756297370000|2025-08-27 12:22:50||404.5||404.4||404.5||404.4|0
1756297540000|2025-08-27 12:25:40|404.9|404.5|404.9|404.7|404.9|404.7|404.9|404.5|0
1756297740000|2025-08-27 12:29:00|404.8||404.8||404.8||404.8||0
1756297800000|2025-08-27 12:30:00|404.9||404.9||404.9||404.9||28
1756297820000|2025-08-27 12:30:20|405|404.8|405|404.8|405|404.8|405|404.8|0
1756297830000|2025-08-27 12:30:30|404.9||404.9||404.9||404.9||0
1756297850000|2025-08-27 12:30:50|405||405||405||405||0
1756297970000|2025-08-27 12:32:50||404.9||404.9||404.9||404.9|0
1756298010000|2025-08-27 12:33:30||404.8||404.8||404.8||404.8|1958
1756298070000|2025-08-27 12:34:30|404.9||404.9||404.9||404.9||0
1756298140000|2025-08-27 12:35:40|405||405||405||405||1675
1756298200000|2025-08-27 12:36:40|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|295
1756298220000|2025-08-27 12:37:00|404.8||404.8||404.8||404.8||0
1756298230000|2025-08-27 12:37:10||404.6||404.6||404.6||404.6|59
1756298300000|2025-08-27 12:38:20|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|0
1756298410000|2025-08-27 12:40:10||404.4||404.5||404.5||404.4|0
1756298440000|2025-08-27 12:40:40|404.6|404.4|404.6|404.4|404.6|404.5|404.6|404.4|26
1756298480000|2025-08-27 12:41:20|404.5||404.5||404.5||404.5||0
1756298490000|2025-08-27 12:41:30||404.3||404.3||404.3||404.3|2177
1756298510000|2025-08-27 12:41:50|404.4||404.5||404.5||404.4||0
1756298520000|2025-08-27 12:42:00||404.4||404.3||404.4||404.3|0
1756298560000|2025-08-27 12:42:40||404.4||404.4||404.4||404.4|0
1756298580000|2025-08-27 12:43:00||404.3||404.3||404.3||404.3|0
1756298610000|2025-08-27 12:43:30||404.4||404.4||404.4||404.4|0
1756298620000|2025-08-27 12:43:40|404.6||404.6||404.6||404.6||0
1756298740000|2025-08-27 12:45:40|404.5|404.3|404.5|404.3|404.5|404.4|404.4|404.3|1339
1756298820000|2025-08-27 12:47:00|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|107
1756298970000|2025-08-27 12:49:30|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|106
1756299000000|2025-08-27 12:50:00|404.8||404.8||404.8||404.8||0
1756299040000|2025-08-27 12:50:40|404.7||404.7||404.7||404.7||0
1756299180000|2025-08-27 12:53:00|404.8||404.8||404.8||404.8||905
1756299190000|2025-08-27 12:53:10||404.7||404.7||404.7||404.7|0
1756299210000|2025-08-27 12:53:30|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|1177
1756299220000|2025-08-27 12:53:40|404.8||404.8||404.8||404.8||0
1756299400000|2025-08-27 12:56:40|404.7||404.7||404.7||404.7||0
1756299430000|2025-08-27 12:57:10||404.5||404.5||404.5||404.5|871
1756299520000|2025-08-27 12:58:40|404.6||404.6||404.6||404.6||0
1756299540000|2025-08-27 12:59:00|404.5|404.4|404.5|404.3|404.5|404.4|404.5|404.3|0
1756299560000|2025-08-27 12:59:20|404.4||404.4||404.4||404.4||0
1756299590000|2025-08-27 12:59:50||404.2||404.2||404.2||404.2|0
1756299600000|2025-08-27 13:00:00||404.3||404.2||404.3||404.2|70
1756299610000|2025-08-27 13:00:10|404.6|404.3|404.6|404.4|404.6|404.4|404.6|404.3|0
1756299670000|2025-08-27 13:01:10|404.5|404.3|404.5|404.3|404.5|404.3|404.4|404.3|0
1756299710000|2025-08-27 13:01:50|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|0
1756299740000|2025-08-27 13:02:20|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|0
1756299890000|2025-08-27 13:04:50|404.2||404.2||404.2||404.2||0
1756299900000|2025-08-27 13:05:00||404||404||404||404|27
1756299920000|2025-08-27 13:05:20||404.1||404.1||404.1||404.1|0
1756299960000|2025-08-27 13:06:00||404||404||404||404|1958
1756300140000|2025-08-27 13:09:00|404.1||404.1||404.1||404.1||0
1756300180000|2025-08-27 13:09:40|404.2||404.2||404.2||404.2||34
1756300200000|2025-08-27 13:10:00||404.1||404.1||404.1||404.1|0
1756300340000|2025-08-27 13:12:20|||||||||894
1756300410000|2025-08-27 13:13:30|||||||||1001
1756300480000|2025-08-27 13:14:40|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|815
1756300540000|2025-08-27 13:15:40||404.1||404.1||404.1||404.1|237
1756300570000|2025-08-27 13:16:10|404.2||404.2||404.2||404.2||619
1756300620000|2025-08-27 13:17:00|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|1272
1756300650000|2025-08-27 13:17:30|404.3||404.3||404.3||404.3||0
1756300680000|2025-08-27 13:18:00||404.1||404.1||404.1||404.1|26
1756300710000|2025-08-27 13:18:30|||||||||69
1756300740000|2025-08-27 13:19:00|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|0
1756300750000|2025-08-27 13:19:10|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|3836
1756300770000|2025-08-27 13:19:30|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|863
1756300780000|2025-08-27 13:19:40|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|0
1756300840000|2025-08-27 13:20:40||404.5||404.5||404.5||404.5|1278
1756300940000|2025-08-27 13:22:20|404.6||404.6||404.6||404.6||0
1756300950000|2025-08-27 13:22:30|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|150
1756300990000|2025-08-27 13:23:10|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|22
1756301080000|2025-08-27 13:24:40|404.6|404.4|404.6|404.4|404.6|404.4|404.5|404.4|3836
1756301090000|2025-08-27 13:24:50|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|0
1756301120000|2025-08-27 13:25:20|404.7||404.7||404.7||404.7||0
1756301160000|2025-08-27 13:26:00|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|0
1756301170000|2025-08-27 13:26:10|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|0
1756301180000|2025-08-27 13:26:20|404.6||404.6||404.6||404.6||0
1756301220000|2025-08-27 13:27:00|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|39
1756301240000|2025-08-27 13:27:20||404.6||404.6||404.6||404.6|0
1756301250000|2025-08-27 13:27:30||404.5||404.5||404.5||404.5|0
1756301260000|2025-08-27 13:27:40|404.6||404.6||404.6||404.6||1600
1756301270000|2025-08-27 13:27:50||404.4||404.4||404.4||404.4|3836
1756301300000|2025-08-27 13:28:20|404.5||404.5||404.5||404.5||0
1756301330000|2025-08-27 13:28:50|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|3836
1756301340000|2025-08-27 13:29:00|404.5||404.5||404.5||404.5||150
1756301350000|2025-08-27 13:29:10||404.4||404.4||404.4||404.4|0
1756301360000|2025-08-27 13:29:20|||||||||3836
1756301370000|2025-08-27 13:29:30|404.7|404.5|404.6|404.5|404.7|404.6|404.6|404.5|0
1756301380000|2025-08-27 13:29:40|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|150
1756301400000|2025-08-27 13:30:00|405|404.8|404.8|404.7|405|404.8|404.8|404.7|150
1756301410000|2025-08-27 13:30:10|404.7|404.6|404.6|404.4|404.7|404.6|404.6|404.4|5757
1756301420000|2025-08-27 13:30:20|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|0
1756301460000|2025-08-27 13:31:00|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|0
1756301480000|2025-08-27 13:31:20|404.9|404.8|405|404.9|405|404.9|404.9|404.8|0
1756301490000|2025-08-27 13:31:30|404.9|404.8|405|404.8|405|404.8|404.9|404.8|0
1756301510000|2025-08-27 13:31:50|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|0
1756301740000|2025-08-27 13:35:40|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|2875
1756301820000|2025-08-27 13:37:00|404.5|404.5|404.5|404.4|404.5|404.5|404.5|404.4|2229
1756301850000|2025-08-27 13:37:30|404.6|404.3|404.4|404.3|404.6|404.3|404.4|404.3|150
1756301860000|2025-08-27 13:37:40|404.5||404.5||404.5||404.5||2034
1756301950000|2025-08-27 13:39:10||404.4||404.3||404.4||404.3|0
1756302020000|2025-08-27 13:40:20||404.4||404.3||404.4||404.3|0
1756302040000|2025-08-27 13:40:40||404.4||404.4||404.4||404.4|0
1756302070000|2025-08-27 13:41:10|404.6||404.6||404.6||404.6||33
1756302130000|2025-08-27 13:42:10||404.5||404.5||404.5||404.5|0
1756302160000|2025-08-27 13:42:40||404.4||404.5||404.5||404.4|0
1756302190000|2025-08-27 13:43:10|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|0
1756302230000|2025-08-27 13:43:50|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|1247
1756302330000|2025-08-27 13:45:30|404.7||404.7||404.7||404.7||0
1756302360000|2025-08-27 13:46:00|404.8|404.7|404.9|404.7|404.9|404.8|404.8|404.7|109
1756302400000|2025-08-27 13:46:40||404.8||404.7||404.8||404.7|0
1756302420000|2025-08-27 13:47:00|404.8|404.6|404.7|404.6|404.8|404.6|404.7|404.6|0
1756302440000|2025-08-27 13:47:20||404.5||404.5||404.5||404.5|2474
1756302450000|2025-08-27 13:47:30|404.6||404.6||404.6||404.6||0
1756302460000|2025-08-27 13:47:40|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|0
1756302490000|2025-08-27 13:48:10|||||||||2875
1756302510000|2025-08-27 13:48:30|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|0
1756302520000|2025-08-27 13:48:40|404.5||404.4||404.5||404.4||0
1756302530000|2025-08-27 13:48:50|404.5||404.5||404.5||404.5||0
1756302550000|2025-08-27 13:49:10|404.6|404.4|404.7|404.5|404.7|404.5|404.6|404.4|4245
1756302560000|2025-08-27 13:49:20|404.6||404.6||404.6||404.6||0
1756302570000|2025-08-27 13:49:30||404.4||404.4||404.4||404.4|0
1756302610000|2025-08-27 13:50:10|404.5|404.3|404.4|404.3|404.5|404.3|404.4|404.3|0
1756302630000|2025-08-27 13:50:30|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|28
1756302720000|2025-08-27 13:52:00|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|0
1756302780000|2025-08-27 13:53:00||404.6||404.6||404.6||404.6|0
1756302790000|2025-08-27 13:53:10|404.8||404.8||404.8||404.8||3606
1756302850000|2025-08-27 13:54:10|404.7|404.5|404.6|404.4|404.7|404.5|404.6|404.4|2875
1756302950000|2025-08-27 13:55:50|404.7|404.5|404.7|404.6|404.7|404.6|404.7|404.5|0
1756303020000|2025-08-27 13:57:00|404.8|404.7|404.8|404.6|404.8|404.7|404.8|404.6|2474
1756303160000|2025-08-27 13:59:20|404.7||404.7||404.7||404.7||2875
1756303170000|2025-08-27 13:59:30|404.8||404.8||404.8||404.8||0
1756303180000|2025-08-27 13:59:40|404.7||404.7||404.7||404.7||0
1756303200000|2025-08-27 14:00:00|404.8|404.7|404.9|404.8|405|404.9|404.8|404.7|1648
1756303230000|2025-08-27 14:00:30|405||405||405||405||55
1756303310000|2025-08-27 14:01:50|405.2|405|405.2|405|405.2|405|405.2|405|0
1756303380000|2025-08-27 14:03:00|405.1|405.1|405.1|405|405.1|405.1|405.1|405|0
1756303410000|2025-08-27 14:03:30||404.9||404.9||404.9||404.9|9
1756303420000|2025-08-27 14:03:40||405||405||405||405|0
1756303440000|2025-08-27 14:04:00|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|2034
1756303470000|2025-08-27 14:04:30|405.3||405.3||405.3||405.3||0
1756303510000|2025-08-27 14:05:10|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|29
1756303520000|2025-08-27 14:05:20|405.4|405.2|405.3|405.2|405.4|405.3|405.3|405.2|2467
1756303540000|2025-08-27 14:05:40|405.2|405.1|405.2|405|405.2|405.1|405.2|405|2468
1756303550000|2025-08-27 14:05:50||405.1||405||405.1||405|2875
1756303580000|2025-08-27 14:06:20|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|0
1756303670000|2025-08-27 14:07:50||405.2||405.2||405.2||405.2|0
1756303680000|2025-08-27 14:08:00||405.1||405.1||405.1||405.1|0
1756303700000|2025-08-27 14:08:20|405.2||405.2||405.2||405.2||0
1756303710000|2025-08-27 14:08:30||405||405||405||405|0
1756303730000|2025-08-27 14:08:50|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|0
1756303850000|2025-08-27 14:10:50|405.2||405.2||405.2||405.2||878
1756303870000|2025-08-27 14:11:10|405.3||405.3||405.3||405.3||2875
1756303920000|2025-08-27 14:12:00||405.2||405.2||405.2||405.2|0
1756303940000|2025-08-27 14:12:20|||||||||2875
1756303960000|2025-08-27 14:12:40|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|0
1756303980000|2025-08-27 14:13:00|405.3||405.3||405.3||405.3||884
1756303990000|2025-08-27 14:13:10||405.2||405.2||405.2||405.2|0
1756304020000|2025-08-27 14:13:40||405.1||405.1||405.1||405.1|0
1756304110000|2025-08-27 14:15:10|405.2|405|405.2|405|405.2|405|405.2|405|26
1756304170000|2025-08-27 14:16:10|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|0
1756304240000|2025-08-27 14:17:20|404.9|404.8|405|404.8|405|404.8|404.9|404.8|0
1756304280000|2025-08-27 14:18:00|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|0
1756304380000|2025-08-27 14:19:40|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|14
1756304390000|2025-08-27 14:19:50|404.7|404.7|404.8|404.7|404.8|404.7|404.7|404.7|0
1756304400000|2025-08-27 14:20:00|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|0
1756304410000|2025-08-27 14:20:10||404.7||404.7||404.7||404.7|0
1756304500000|2025-08-27 14:21:40||404.8||404.8||404.8||404.8|0
1756304530000|2025-08-27 14:22:10|404.8|404.7|404.9|404.7|404.9|404.8|404.8|404.7|2910
1756304570000|2025-08-27 14:22:50|404.8||404.8||404.8||404.8||0
1756304580000|2025-08-27 14:23:00|||||||||230
1756304590000|2025-08-27 14:23:10||404.6||404.6||404.6||404.6|0
1756304640000|2025-08-27 14:24:00|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|0
1756304650000|2025-08-27 14:24:10|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|2875
1756304710000|2025-08-27 14:25:10|405|404.7|405|404.9|405|404.9|405|404.7|0
1756304720000|2025-08-27 14:25:20||404.8||404.8||404.8||404.8|2875
1756304750000|2025-08-27 14:25:50|404.9|405.1|405.2|405.1|405.2|405.1|404.9|405.1|1272
1756304760000|2025-08-27 14:26:00||405||405.1||405.1||405|2875
1756304770000|2025-08-27 14:26:10|405.3||405.3||405.3||405.3||0
1756304780000|2025-08-27 14:26:20|405.2||405.2||405.2||405.2||0
1756304800000|2025-08-27 14:26:40||405||405||405||405|24
1756304840000|2025-08-27 14:27:20|405.1||405.1||405.1||405.1||0
1756304850000|2025-08-27 14:27:30|405.2|405.1|405.3|405.1|405.3|405.1|405.2|405.1|2030
1756304900000|2025-08-27 14:28:20|405.2|405.2|405.2|405.1|405.2|405.2|405.2|405.1|0
1756304920000|2025-08-27 14:28:40|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1756304960000|2025-08-27 14:29:20|405.4|405.3|405.3|405.2|405.4|405.3|405.3|405.2|878
1756304990000|2025-08-27 14:29:50|405.4||405.4||405.4||405.4||0
1756305000000|2025-08-27 14:30:00|405.3|405.1|405.3|405.2|405.3|405.2|405.2|405.1|0
1756305010000|2025-08-27 14:30:10|405.4||405.4||405.4||405.4||0
1756305020000|2025-08-27 14:30:20|405.3||405.4||405.4||405.3||0
1756305040000|2025-08-27 14:30:40||405.3||405.3||405.3||405.3|0
1756305050000|2025-08-27 14:30:50||405.2||405.2||405.2||405.2|0
1756305120000|2025-08-27 14:32:00|405.3||405.3||405.3||405.3||0
1756305140000|2025-08-27 14:32:20|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|0
1756305150000|2025-08-27 14:32:30|405.3|405.3|405.4|405.3|405.4|405.3|405.2|405.3|3087
1756305160000|2025-08-27 14:32:40|||||||||2875
1756305170000|2025-08-27 14:32:50||405.2||405.2||405.2||405.2|973
1756305210000|2025-08-27 14:33:30|405.3||405.4||405.4||405.3||0
1756305230000|2025-08-27 14:33:50||405.3||405.3||405.3||405.3|0
1756305240000|2025-08-27 14:34:00||405.2||405.2||405.2||405.2|2875
1756305270000|2025-08-27 14:34:30|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|573
1756305300000|2025-08-27 14:35:00|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|2875
1756305310000|2025-08-27 14:35:10||405.2||405.2||405.2||405.2|0
1756305390000|2025-08-27 14:36:30|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|381
1756305420000|2025-08-27 14:37:00|405.4|405.4|405.4|405.3|405.4|405.4|405.4|405.3|0
1756305460000|2025-08-27 14:37:40||405.2||405.2||405.2||405.2|444
1756305510000|2025-08-27 14:38:30|405.3|405.3|405.4|405.3|405.4|405.3|405.3|405.3|43
1756305520000|2025-08-27 14:38:40|||||||||2875
1756305540000|2025-08-27 14:39:00|||||||||3
1756305590000|2025-08-27 14:39:50|||||||||250
1756305610000|2025-08-27 14:40:10|||||||||750
1756305620000|2025-08-27 14:40:20||405.2||405.2||405.2||405.2|0
1756305660000|2025-08-27 14:41:00|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1756305670000|2025-08-27 14:41:10|405.4|405.3|405.4|405.2|405.4|405.3|405.4|405.2|0
1756305740000|2025-08-27 14:42:20|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|744
1756305760000|2025-08-27 14:42:40|405.6|405.5|405.7|405.5|405.7|405.5|405.6|405.5|743
1756305810000|2025-08-27 14:43:30|405.6||405.7||405.7||405.6||0
1756305830000|2025-08-27 14:43:50|405.8|405.7|405.8|405.6|405.8|405.7|405.8|405.6|0
1756305860000|2025-08-27 14:44:20|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|27
1756305920000|2025-08-27 14:45:20||405.8||405.8||405.8||405.8|0
1756305930000|2025-08-27 14:45:30|405.8|405.7|405.8|405.6|405.8|405.7|405.8|405.6|0
1756306060000|2025-08-27 14:47:40|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1756306080000|2025-08-27 14:48:00|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|1425
1756306180000|2025-08-27 14:49:40|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1756306200000|2025-08-27 14:50:00||405.8||405.7||405.8||405.7|1779
1756306390000|2025-08-27 14:53:10||405.8||405.7||405.8||405.7|0
1756306490000|2025-08-27 14:54:50|405.8||405.8||405.8||405.8||0
1756306500000|2025-08-27 14:55:00|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|0
1756306610000|2025-08-27 14:56:50||405.6||405.5||405.6||405.5|62
1756306680000|2025-08-27 14:58:00|405.8|405.6|405.8|405.7|405.8|405.7|405.8|405.6|0
1756306690000|2025-08-27 14:58:10|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|0
1756306700000|2025-08-27 14:58:20|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|1826
1756306720000|2025-08-27 14:58:40|405.7||405.6||405.7||405.6||0
1756306730000|2025-08-27 14:58:50|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1756306750000|2025-08-27 14:59:10|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|214
1756306770000|2025-08-27 14:59:30|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|2156
1756306820000|2025-08-27 15:00:20|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1756306850000|2025-08-27 15:00:50|405.7||405.7||405.7||405.7||0
1756306880000|2025-08-27 15:01:20|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|2156
1756306950000|2025-08-27 15:02:30|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|2156
1756306980000|2025-08-27 15:03:00|405.8|405.7|405.8|405.7|405.8|405.7|405.7|405.6|2156
1756306990000|2025-08-27 15:03:10||405.6||405.7||405.7||405.6|0
1756307000000|2025-08-27 15:03:20||405.6||405.7||405.7||405.6|2449
1756307010000|2025-08-27 15:03:30|405.9|405.8|405.9|405.7|405.9|405.8|405.9|405.7|2156
1756307020000|2025-08-27 15:03:40||405.8||405.8||405.8||405.8|0
1756307030000|2025-08-27 15:03:50|406|405.9|406|405.9|406|405.9|406|405.9|0
1756307090000|2025-08-27 15:04:50||405.8||405.8||405.8||405.8|1919
1756307100000|2025-08-27 15:05:00||405.9||405.8||405.9||405.8|0
1756307140000|2025-08-27 15:05:40||405.9||405.9||405.9||405.9|0
1756307150000|2025-08-27 15:05:50|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|879
1756307220000|2025-08-27 15:07:00|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|0
1756307230000|2025-08-27 15:07:10|406|405.9|405.9|405.8|406|405.9|405.9|405.8|500
1756307250000|2025-08-27 15:07:30|406||406||406||405.9||0
1756307260000|2025-08-27 15:07:40||405.9||405.9||405.9||405.9|0
1756307280000|2025-08-27 15:08:00|406.1|406|406.1|406|406.1|406|406.1|406|1057
1756307290000|2025-08-27 15:08:10|||||||||2000
1756307380000|2025-08-27 15:09:40|||||||||1000
1756307400000|2025-08-27 15:10:00|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|0
1756307430000|2025-08-27 15:10:30|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|2442
1756307460000|2025-08-27 15:11:00|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|219
1756307470000|2025-08-27 15:11:10|406.5|406.4|406.4|406.3|406.5|406.4|406.4|406.3|966
1756307480000|2025-08-27 15:11:20|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|0
1756307560000|2025-08-27 15:12:40|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|0
1756307640000|2025-08-27 15:14:00|406.1|406|406.1|406|406.1|406|406.1|406|0
1756307650000|2025-08-27 15:14:10|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|52
1756307690000|2025-08-27 15:14:50|||||||||1925
1756307700000|2025-08-27 15:15:00|||||||||739
1756307710000|2025-08-27 15:15:10|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|3500
1756307720000|2025-08-27 15:15:20|||||||||169
1756307730000|2025-08-27 15:15:30|||||||||1000
1756307770000|2025-08-27 15:16:10|||||||||46
1756307790000|2025-08-27 15:16:30||406.1||406.1||406.1||406.1|0
1756307840000|2025-08-27 15:17:20||406.2||406.2||406.2||406.2|0
1756307850000|2025-08-27 15:17:30||406.1||406.1||406.1||406.1|0
1756307870000|2025-08-27 15:17:50|406.3|406.2|406.4|406.2|406.4|406.2|406.3|406.2|2629
1756307890000|2025-08-27 15:18:10|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|113
1756307910000|2025-08-27 15:18:30|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|0
1756307920000|2025-08-27 15:18:40|406.5||406.5||406.5||406.5||0
1756307940000|2025-08-27 15:19:00||406.3||406.3||406.3||406.3|0
1756307950000|2025-08-27 15:19:10|||||||||2051
1756307960000|2025-08-27 15:19:20||406.2||406.2||406.2||406.2|2021
1756307970000|2025-08-27 15:19:30||406.3||406.3||406.3||406.3|0
1756307990000|2025-08-27 15:19:50||406.2||406.2||406.2||406.2|0
1756308000000|2025-08-27 15:20:00|406.4|406.5|406.6|406.4|406.6|406.5|406.4|406.4|2085
1756308010000|2025-08-27 15:20:10|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|4110
1756308020000|2025-08-27 15:20:20|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|0
1756308110000|2025-08-27 15:21:50|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|1971
1756308120000|2025-08-27 15:22:00|||||||||2353
1756308130000|2025-08-27 15:22:10|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|40
1756308190000|2025-08-27 15:23:10|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.2|24
1756308200000|2025-08-27 15:23:20||406.2||406.2||406.2||406.2|2932
1756308220000|2025-08-27 15:23:40|||||||||484
1756308250000|2025-08-27 15:24:10||406.3||406.3||406.3||406.3|0
1756308280000|2025-08-27 15:24:40|||||||||1949
1756308300000|2025-08-27 15:25:00|||||||||1741
1756308310000|2025-08-27 15:25:10|406.6||406.6||406.6||406.6||0
1756308320000|2025-08-27 15:25:20||406.4||406.3||406.4||406.3|0
1756308330000|2025-08-27 15:25:30||406.4||406.3||406.4||406.3|0
1756308420000|2025-08-27 15:27:00|406.5||406.5||406.5||406.5||24
1756308440000|2025-08-27 15:27:20|||||||||484
1756308450000|2025-08-27 15:27:30|||||||||1297
1756308480000|2025-08-27 15:28:00||406.2||406.2||406.2||406.2|0
1756308510000|2025-08-27 15:28:30|406.4||406.4||406.4||406.4||0
1756308520000|2025-08-27 15:28:40||406.1||406.2||406.2||406.1|202
1756308550000|2025-08-27 15:29:10|406.3|406.1|406.3|406.1|406.3|406.1|406.3|406.1|1732
1756308560000|2025-08-27 15:29:20|||||||||1012
1756308570000|2025-08-27 15:29:30|406.4||406.4||406.4||406.4||2300
1756308580000|2025-08-27 15:29:40||406.2||406.2||406.2||406.2|12
1756308590000|2025-08-27 15:29:50||406.1||406.1||406.1||406.1|77
1756364400000|2025-08-28 07:00:00|407.4|407|407.4|407|407.4|407|407.3|406.9|2541
1756364410000|2025-08-28 07:00:10|407.2|406.9|407.2|406.8|407.2|406.9|407.2|406.7|0
1756364420000|2025-08-28 07:00:20|407.1|406.7|407.1|406.6|407.1|406.7|407.1|406.6|0
1756364450000|2025-08-28 07:00:50|407|406.5|407|406.5|407|406.5|407|406.5|0
1756364460000|2025-08-28 07:01:00|406.9|406.4|406.9|406.4|406.9|406.4|406.9|406.4|0
1756364470000|2025-08-28 07:01:10|406.8|406.3|406.8|406.3|406.8|406.3|406.8|406.3|0
1756364500000|2025-08-28 07:01:40|406.5||406.5||406.5||406.5||0
1756364510000|2025-08-28 07:01:50|406.8|406.4|406.8|406.4|406.8|406.4|406.8|406.3|584
1756364520000|2025-08-28 07:02:00|406.7|406.2|406.6|406.2|406.7|406.2|406.6|406.2|1354
1756364540000|2025-08-28 07:02:20|406.5||406.5||406.5||406.5||0
1756364550000|2025-08-28 07:02:30|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|1399
1756364560000|2025-08-28 07:02:40|406.5|406.2|406.5|406.2|406.5|406.2|406.5|406.2|250
1756364590000|2025-08-28 07:03:10|406.6||406.6||406.6||406.6||0
1756364710000|2025-08-28 07:05:10||406.3||406.3||406.3||406.3|0
1756364730000|2025-08-28 07:05:30||406.2||406.2||406.2||406.2|0
1756364770000|2025-08-28 07:06:10|406.5|406|406.2|405.9|406.5|406|406.2|405.9|1007
1756364800000|2025-08-28 07:06:40|406.3|406|406.3|406|406.3|406|406.3|406|0
1756364900000|2025-08-28 07:08:20|406.4|406.2|406.4|406.1|406.4|406.2|406.4|406.1|999
1756364960000|2025-08-28 07:09:20||406.2||406.2||406.2||406.2|0
1756364980000|2025-08-28 07:09:40||406.3||406.3||406.3||406.3|0
1756364990000|2025-08-28 07:09:50||406.2||406.2||406.2||406.2|0
1756365060000|2025-08-28 07:11:00|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|0
1756365080000|2025-08-28 07:11:20|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|0
1756365100000|2025-08-28 07:11:40|406.5||406.5||406.5||406.5||0
1756365130000|2025-08-28 07:12:10||406.3||406.3||406.3||406.3|0
1756365150000|2025-08-28 07:12:30|406.6|406.4|406.6|406.5|406.6|406.5|406.6|406.4|87
1756365160000|2025-08-28 07:12:40|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|0
1756365170000|2025-08-28 07:12:50|406.8|406.7|406.9|406.7|406.9|406.7|406.8|406.7|1000
1756365190000|2025-08-28 07:13:10|407|406.8|407|406.8|407|406.8|407|406.8|0
1756365230000|2025-08-28 07:13:50||406.7||406.7||406.7||406.7|0
1756365260000|2025-08-28 07:14:20||406.8||406.9||406.9||406.8|0
1756365300000|2025-08-28 07:15:00|407.1|406.8|407.1|406.9|407.1|406.9|407.1|406.8|1504
1756365310000|2025-08-28 07:15:10|407|406.8|407|406.8|407|406.8|407|406.8|0
1756365360000|2025-08-28 07:16:00|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|1306
1756365410000|2025-08-28 07:16:50|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|0
1756365420000|2025-08-28 07:17:00|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|260
1756365430000|2025-08-28 07:17:10||406.6||406.6||406.6||406.6|0
1756365530000|2025-08-28 07:18:50|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|0
1756365560000|2025-08-28 07:19:20|406.6||406.6||406.6||406.6||0
1756365600000|2025-08-28 07:20:00|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|718
1756365660000|2025-08-28 07:21:00|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|19
1756365780000|2025-08-28 07:23:00|406.3|406.1|406.2|406|406.3|406.1|406.2|406|120
1756365790000|2025-08-28 07:23:10||406.1||406.1||406.1||406.1|0
1756365800000|2025-08-28 07:23:20|406.1|406|406.1|406|406.1|406|406.1|406|29
1756365810000|2025-08-28 07:23:30|405.9|405.8|406|405.8|406|405.8|405.9|405.8|1354
1756365840000|2025-08-28 07:24:00|406.1|405.9|406.1|405.9|406.1|405.9|406.1|405.9|0
1756365860000|2025-08-28 07:24:20||406||406||406||406|888
1756365900000|2025-08-28 07:25:00||405.8||405.8||405.8||405.8|192
1756365910000|2025-08-28 07:25:10||405.9||405.9||405.9||405.9|0
1756365960000|2025-08-28 07:26:00|||||||||13
1756366040000|2025-08-28 07:27:20|406|405.8|405.9|405.7|406|405.8|405.8|405.6|2111
1756366050000|2025-08-28 07:27:30|406|405.8|406|405.9|406|405.9|406|405.8|0
1756366060000|2025-08-28 07:27:40|406.1|406|406.1|406|406.1|406|406.1|406|0
1756366070000|2025-08-28 07:27:50|406.2||406.2||406.2||406.2||0
1756366140000|2025-08-28 07:29:00|406.4|406.1|406.4|406.1|406.4|406.1|406.4|406.1|902
1756366150000|2025-08-28 07:29:10|406.3||406.2||406.3||406.2||0
1756366160000|2025-08-28 07:29:20||406||406||406||406|4695
1756366200000|2025-08-28 07:30:00|406.3|406.1|406.3|406.1|406.3|406.1|406.3|406.1|1442
1756366230000|2025-08-28 07:30:30|||||||||343
1756366260000|2025-08-28 07:31:00||406.2||406.1||406.2||406.1|0
1756366320000|2025-08-28 07:32:00|406.2|406|406.1|405.9|406.2|406|406.1|405.9|490
1756366350000|2025-08-28 07:32:30|||||||||120
1756366370000|2025-08-28 07:32:50|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|33
1756366380000|2025-08-28 07:33:00||405.6||405.6||405.6||405.6|0
1756366400000|2025-08-28 07:33:20|405.8||405.8||405.8||405.8||0
1756366410000|2025-08-28 07:33:30|406|405.7|406|405.8|406|405.8|406|405.7|0
1756366430000|2025-08-28 07:33:50|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|1354
1756366490000|2025-08-28 07:34:50|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|1407
1756366500000|2025-08-28 07:35:00|405.9|405.7|405.8|405.6|405.9|405.7|405.8|405.6|1354
1756366620000|2025-08-28 07:37:00|405.9|405.7|405.9|405.6|405.9|405.7|405.9|405.6|1354
1756366630000|2025-08-28 07:37:10||405.7||405.7||405.7||405.7|1354
1756366670000|2025-08-28 07:37:50|405.8||405.8||405.8||405.8||0
1756366700000|2025-08-28 07:38:20|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|862
1756366730000|2025-08-28 07:38:50||405.5||405.5||405.5||405.5|0
1756366820000|2025-08-28 07:40:20|405.8|405.6|405.8|405.6|405.8|405.6|405.7|405.6|1513
1756366830000|2025-08-28 07:40:30|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|965
1756366870000|2025-08-28 07:41:10|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|957
1756366920000|2025-08-28 07:42:00||405.5||405.5||405.5||405.5|0
1756366930000|2025-08-28 07:42:10||405.6||405.6||405.6||405.6|0
1756366940000|2025-08-28 07:42:20|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|0
1756366950000|2025-08-28 07:42:30|||||||||961
1756367020000|2025-08-28 07:43:40|405.6||405.6||405.6||405.6||0
1756367040000|2025-08-28 07:44:00|405.5|405.4|405.6|405.4|405.6|405.4|405.5|405.4|943
1756367070000|2025-08-28 07:44:30||405.5||405.4||405.5||405.4|1359
1756367130000|2025-08-28 07:45:30|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|1271
1756367140000|2025-08-28 07:45:40|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|1500
1756367170000|2025-08-28 07:46:10|405.3||405.3||405.3||405.3||0
1756367180000|2025-08-28 07:46:20|405.4||405.4||405.4||405.4||1359
1756367210000|2025-08-28 07:46:50|405.3|405.1|405.3|405.1|405.3|405.1|405.2|405.1|3004
1756367250000|2025-08-28 07:47:30|405.2|405|405.2|405|405.2|405|405.1|405|229
1756367380000|2025-08-28 07:49:40|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|0
1756367400000|2025-08-28 07:50:00|405.4|405.2|405.4|405.2|405.4|405.3|405.4|405.2|1651
1756367470000|2025-08-28 07:51:10|405.2|405|405.3|405.1|405.3|405.1|405.2|405|0
1756367550000|2025-08-28 07:52:30|405.2||405.2||405.2||405.2||0
1756367570000|2025-08-28 07:52:50|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1756367590000|2025-08-28 07:53:10|||||||||1093
1756367620000|2025-08-28 07:53:40|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|454
1756367650000|2025-08-28 07:54:10|405.3||405.3||405.3||405.3||1521
1756367800000|2025-08-28 07:56:40|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|950
1756367820000|2025-08-28 07:57:00|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|1245
1756367910000|2025-08-28 07:58:30|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|966
1756367980000|2025-08-28 07:59:40||405.3||405.3||405.3||405.3|0
1756368000000|2025-08-28 08:00:00||405.2||405.3||405.3||405.2|2900
1756368010000|2025-08-28 08:00:10|405.5||405.5||405.5||405.5||0
1756368060000|2025-08-28 08:01:00||405.4||405.3||405.4||405.3|1572
1756368100000|2025-08-28 08:01:40|||||||||1340
1756368130000|2025-08-28 08:02:10|405.4|405.2|405.3|405.2|405.4|405.2|405.3|405.2|499
1756368140000|2025-08-28 08:02:20|405.4|405.3|405.4|405.2|405.4|405.3|405.4|405.2|2892
1756368150000|2025-08-28 08:02:30|||||||||928
1756368200000|2025-08-28 08:03:20|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|2345
1756368220000|2025-08-28 08:03:40|405.2|405|405.2|405|405.2|405|405.2|405|1572
1756368300000|2025-08-28 08:05:00|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|116
1756368310000|2025-08-28 08:05:10||405.2||405.2||405.2||405.2|0
1756368340000|2025-08-28 08:05:40|405.2|405|405.2|405|405.2|405|405.2|405|500
1756368360000|2025-08-28 08:06:00||405.1||405.1||405.1||405|0
1756368370000|2025-08-28 08:06:10||405||405||405||405|0
1756368380000|2025-08-28 08:06:20||405.1||405||405.1||405|0
1756368390000|2025-08-28 08:06:30||405.1||405.1||405.1||405.1|0
1756368400000|2025-08-28 08:06:40|405.3||405.3||405.3||405.3||0
1756368440000|2025-08-28 08:07:20|405.2|405|405.2|405|405.2|405|405.2|405|0
1756368450000|2025-08-28 08:07:30|405.1||405.2||405.2||405.1||1572
1756368460000|2025-08-28 08:07:40|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|0
1756368530000|2025-08-28 08:08:50|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1756368560000|2025-08-28 08:09:20|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|0
1756368600000|2025-08-28 08:10:00|405.2||405.2||405.2||405.2||0
1756368620000|2025-08-28 08:10:20|||||||||150
1756368630000|2025-08-28 08:10:30||405||405||405||405|0
1756368660000|2025-08-28 08:11:00|405.1||405.2||405.2||405.1||1017
1756368730000|2025-08-28 08:12:10||405.1||405||405.1||405|1332
1756368740000|2025-08-28 08:12:20|405.1||405.1||405.1||405.1||0
1756368790000|2025-08-28 08:13:10||404.9||404.9||404.9||404.9|719
1756368800000|2025-08-28 08:13:20||405||405||405||405|1019
1756368810000|2025-08-28 08:13:30|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|2701
1756368820000|2025-08-28 08:13:40||405||405||405||405|1572
1756368870000|2025-08-28 08:14:30|405.3|405.1|405.3|405.2|405.3|405.2|405.3|405.1|0
1756368880000|2025-08-28 08:14:40|405.4||405.4||405.4||405.4||417
1756368940000|2025-08-28 08:15:40|||||||||1786
1756368950000|2025-08-28 08:15:50|405.2|405.1|405.1|404.9|405.2|405.1|405.1|404.9|1819
1756368960000|2025-08-28 08:16:00|||||||||424
1756369040000|2025-08-28 08:17:20|405.2|405|405.2|405|405.2|405|405.2|405|0
1756369160000|2025-08-28 08:19:20|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|1012
1756369170000|2025-08-28 08:19:30|405.4||405.4||405.4||405.4||0
1756369320000|2025-08-28 08:22:00|405.3|405.1|405.3|405.2|405.3|405.2|405.3|405.1|1153
1756369350000|2025-08-28 08:22:30||405.1||405.1||405.1||405.1|63
1756369440000|2025-08-28 08:24:00|405.2||405.2||405.2||405.2||0
1756369460000|2025-08-28 08:24:20|405.1|405|405.2|405|405.2|405|405.1|405|1572
1756369480000|2025-08-28 08:24:40|||||||||893
1756369520000|2025-08-28 08:25:20|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|592
1756369550000|2025-08-28 08:25:50||405||405||405||405|0
1756369560000|2025-08-28 08:26:00||404.9||404.9||404.9||404.9|150
1756369570000|2025-08-28 08:26:10|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|1005
1756369580000|2025-08-28 08:26:20|405|404.9|405|404.8|405|404.9|405|404.8|0
1756369640000|2025-08-28 08:27:20|404.8|404.9|404.8|404.7|404.9|404.9|404.8|404.7|4969
1756369670000|2025-08-28 08:27:50|404.9||404.9||404.9||404.9||14
1756369800000|2025-08-28 08:30:00||404.8||404.8||404.8||404.8|0
1756369830000|2025-08-28 08:30:30|404.7|404.6|404.8|404.6|404.8|404.6|404.7|404.6|19
1756369850000|2025-08-28 08:30:50|404.7|404.7|404.8|404.7|404.8|404.7|404.7|404.7|1200
1756369860000|2025-08-28 08:31:00||404.6||404.7||404.7||404.6|1572
1756369870000|2025-08-28 08:31:10||404.6||404.6||404.6||404.6|0
1756369980000|2025-08-28 08:33:00|404.7||404.7||404.7||404.7||0
1756370080000|2025-08-28 08:34:40|||||||||963
1756370090000|2025-08-28 08:34:50|404.8||404.8||404.8||404.8||0
1756370140000|2025-08-28 08:35:40|404.9|404.7|404.9|404.7|404.9|404.8|404.9|404.7|0
1756370150000|2025-08-28 08:35:50||404.8||404.8||404.8||404.8|0
1756370160000|2025-08-28 08:36:00|405|404.9|405|404.9|405|404.9|405|404.9|1231
1756370180000|2025-08-28 08:36:20|405.1|405|405.1|404.9|405.1|405|405.1|404.9|1236
1756370210000|2025-08-28 08:36:50|405||405||405||405||0
1756370230000|2025-08-28 08:37:10|404.9|404.8|405|404.8|405|404.8|404.9|404.8|244
1756370250000|2025-08-28 08:37:30|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|0
1756370290000|2025-08-28 08:38:10||405||404.9||405||404.9|1161
1756370300000|2025-08-28 08:38:20||405||405||405||404.9|0
1756370310000|2025-08-28 08:38:30||404.9||404.9||404.9||404.9|0
1756370320000|2025-08-28 08:38:40||405||405||405||404.9|0
1756370330000|2025-08-28 08:38:50|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|1039
1756370340000|2025-08-28 08:39:00||405||405||405||405|0
1756370360000|2025-08-28 08:39:20|405.1||405.2||405.2||405.1||0
1756370370000|2025-08-28 08:39:30||405.1||405.1||405.1||405.1|0
1756370380000|2025-08-28 08:39:40||405||405||405||405|0
1756370430000|2025-08-28 08:40:30|405.1|404.9|405|404.9|405.1|404.9|405|404.9|350
1756370440000|2025-08-28 08:40:40|405.1||405.1||405.1||405.1||0
1756370470000|2025-08-28 08:41:10|||||||||1572
1756370590000|2025-08-28 08:43:10|405.2|405|405.2|405|405.2|405|405.2|405|303
1756370620000|2025-08-28 08:43:40|405|404.9|405|404.9|405|404.9|405|404.9|259
1756370630000|2025-08-28 08:43:50|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|507
1756370640000|2025-08-28 08:44:00|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|568
1756370650000|2025-08-28 08:44:10|404.9||404.9||404.9||404.9||0
1756370660000|2025-08-28 08:44:20|||||||||734
1756370770000|2025-08-28 08:46:10|404.7|404.6|404.8|404.6|404.8|404.6|404.7|404.6|2038
1756370820000|2025-08-28 08:47:00|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|484
1756370860000|2025-08-28 08:47:40|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|0
1756370890000|2025-08-28 08:48:10|404.7|404.5|404.8|404.6|404.8|404.6|404.7|404.5|942
1756370950000|2025-08-28 08:49:10|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|0
1756371060000|2025-08-28 08:51:00|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|1132
1756371120000|2025-08-28 08:52:00|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|0
1756371160000|2025-08-28 08:52:40|404.4||404.5||404.5||404.4||0
1756371180000|2025-08-28 08:53:00|||||||||253
1756371190000|2025-08-28 08:53:10|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|1572
1756371240000|2025-08-28 08:54:00|||||||||63
1756371260000|2025-08-28 08:54:20|404.3||404.4||404.4||404.3||1020
1756371310000|2025-08-28 08:55:10|404.3||404.3||404.3||404.3||0
1756371320000|2025-08-28 08:55:20|404.4|404.3|404.4|404.2|404.4|404.3|404.4|404.2|0
1756371340000|2025-08-28 08:55:40||404.3||404.3||404.3||404.3|0
1756371350000|2025-08-28 08:55:50|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|893
1756371360000|2025-08-28 08:56:00|404.6||404.6||404.6||404.6||0
1756371540000|2025-08-28 08:59:00|404.5||404.5||404.5||404.5||0
1756371640000|2025-08-28 09:00:40|||||||||214
1756371650000|2025-08-28 09:00:50||404.3||404.3||404.3||404.3|22
1756371810000|2025-08-28 09:03:30|||||||||798
1756371830000|2025-08-28 09:03:50|404.4||404.4||404.4||404.4||0
1756371860000|2025-08-28 09:04:20|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|0
1756371870000|2025-08-28 09:04:30|||||||||2547
1756371900000|2025-08-28 09:05:00|404.4||404.3||404.4||404.3||1030
1756371960000|2025-08-28 09:06:00|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|2094
1756371990000|2025-08-28 09:06:30|||||||||1192
1756372040000|2025-08-28 09:07:20||404.2||404.2||404.2||404.2|212
1756372060000|2025-08-28 09:07:40|404.2|404.1|404.1|404|404.2|404.1|404.1|404|1504
1756372070000|2025-08-28 09:07:50|404|403.9|404|403.9|404|403.9|404|403.9|0
1756372090000|2025-08-28 09:08:10||403.8||403.8||403.8||403.8|1590
1756372110000|2025-08-28 09:08:30||403.9||403.9||403.9||403.9|0
1756372130000|2025-08-28 09:08:50|404.1||404||404.1||404||1454
1756372180000|2025-08-28 09:09:40|404.1||404.1||404.1||404.1||0
1756372190000|2025-08-28 09:09:50|404||404||404||404||0
1756372200000|2025-08-28 09:10:00|404.1|404|404.1|403.9|404.1|404|404.1|403.9|150
1756372230000|2025-08-28 09:10:30|404||404||404||404||390
1756372330000|2025-08-28 09:12:10|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|33
1756372360000|2025-08-28 09:12:40|403.8|403.7|403.6|403.5|403.8|403.7|403.6|403.5|0
1756372380000|2025-08-28 09:13:00|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|517
1756372410000|2025-08-28 09:13:30|||||||||1342
1756372440000|2025-08-28 09:14:00|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|2115
1756372460000|2025-08-28 09:14:20||403.6||403.6||403.6||403.6|177
1756372620000|2025-08-28 09:17:00|||||||||1966
1756372730000|2025-08-28 09:18:50|403.7||403.7||403.7||403.7||0
1756372780000|2025-08-28 09:19:40|403.8|403.7|403.8|403.6|403.8|403.7|403.8|403.6|0
1756372800000|2025-08-28 09:20:00||403.7||403.6||403.7||403.6|1046
1756372810000|2025-08-28 09:20:10|403.7||403.7||403.7||403.7||0
1756372820000|2025-08-28 09:20:20|||||||||150
1756372860000|2025-08-28 09:21:00|||||||||2000
1756372890000|2025-08-28 09:21:30|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|1075
1756373010000|2025-08-28 09:23:30||403.4||403.4||403.4||403.4|0
1756373020000|2025-08-28 09:23:40||403.5||403.5||403.5||403.5|0
1756373060000|2025-08-28 09:24:20||403.4||403.4||403.4||403.4|0
1756373080000|2025-08-28 09:24:40||403.5||403.5||403.5||403.5|1824
1756373090000|2025-08-28 09:24:50|||||||||9894
1756373100000|2025-08-28 09:25:00|||||||||79
1756373110000|2025-08-28 09:25:10|||||||||13
1756373140000|2025-08-28 09:25:40|||||||||205
1756373160000|2025-08-28 09:26:00|403.7||403.7||403.7||403.6||911
1756373220000|2025-08-28 09:27:00|403.6||403.6||403.7||403.6||2500
1756373230000|2025-08-28 09:27:10|403.7||403.7||403.7||403.7||0
1756373240000|2025-08-28 09:27:20|403.6||403.6||403.7||403.6||1966
1756373340000|2025-08-28 09:29:00|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|0
1756373360000|2025-08-28 09:29:20|403.6||403.6||403.6||403.6||0
1756373390000|2025-08-28 09:29:50|403.5||403.5||403.5||403.5||0
1756373400000|2025-08-28 09:30:00|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|150
1756373430000|2025-08-28 09:30:30|||||||||2885
1756373440000|2025-08-28 09:30:40|403.5|403.4|403.6|403.4|403.6|403.4|403.5|403.4|1256
1756373460000|2025-08-28 09:31:00|403.5||403.5||403.5||403.5||0
1756373470000|2025-08-28 09:31:10||403.3||403.3||403.4||403.3|1305
1756373530000|2025-08-28 09:32:10||403.4||403.4||403.4||403.4|0
1756373550000|2025-08-28 09:32:30||403.3||403.3||403.3||403.3|0
1756373560000|2025-08-28 09:32:40|403.4|403.2|403.2|403.1|403.4|403.2|403.2|403.1|854
1756373580000|2025-08-28 09:33:00|403.3|403.2|403.3|403.1|403.3|403.2|403.3|403.1|2882
1756373620000|2025-08-28 09:33:40||403.2||403.2||403.2||403.2|0
1756373630000|2025-08-28 09:33:50||403.1||403.1||403.1||403.1|0
1756373700000|2025-08-28 09:35:00||403.2||403.1||403.2||403.1|0
1756373720000|2025-08-28 09:35:20|403.2|403|403.2|403|403.2|403|403.1|403|1966
1756373730000|2025-08-28 09:35:30||403.1||403.1||403.1||403.1|0
1756373780000|2025-08-28 09:36:20|403.1|403|403.1|403|403.1|403.1|403.1|403|118
1756373800000|2025-08-28 09:36:40|||||||||203
1756373820000|2025-08-28 09:37:00|403.3|403.2|403.2|403|403.4|403.2|403.2|403|144
1756374000000|2025-08-28 09:40:00|403.1||403.1||403.1||403.1||3592
1756374020000|2025-08-28 09:40:20|403|402.9|403|402.9|403|402.9|403|402.9|1421
1756374040000|2025-08-28 09:40:40|403.1||403.1||403.1||403.1||0
1756374050000|2025-08-28 09:40:50|403||403.1||403.1||403||0
1756374060000|2025-08-28 09:41:00||403||402.9||403||402.9|0
1756374120000|2025-08-28 09:42:00||403||403||403||403|0
1756374180000|2025-08-28 09:43:00|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|744
1756374200000|2025-08-28 09:43:20|403.1|403|403.1|402.9|403.1|403|403.1|402.9|1919
1756374230000|2025-08-28 09:43:50|403.2|403|403.2|403|403.2|403|403.2|403|0
1756374240000|2025-08-28 09:44:00|||||||||100
1756374250000|2025-08-28 09:44:10|||||||||496
1756374360000|2025-08-28 09:46:00|403.1|402.9|403|402.9|403.1|402.9|403|402.9|353
1756374370000|2025-08-28 09:46:10|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|750
1756374390000|2025-08-28 09:46:30|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|1966
1756374430000|2025-08-28 09:47:10|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|75
1756374440000|2025-08-28 09:47:20|402.8||402.7||402.8||402.7||0
1756374450000|2025-08-28 09:47:30|402.8||402.7||402.8||402.7||0
1756374460000|2025-08-28 09:47:40|402.8||402.8||402.8||402.8||0
1756374470000|2025-08-28 09:47:50|402.7||402.8||402.8||402.7||0
1756374480000|2025-08-28 09:48:00|402.7||402.7||402.7||402.7||0
1756374490000|2025-08-28 09:48:10|402.8||402.8||402.8||402.7||0
1756374530000|2025-08-28 09:48:50||402.7||402.7||402.7||402.7|0
1756374550000|2025-08-28 09:49:10|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|0
1756374580000|2025-08-28 09:49:40|402.8||402.8||402.8||402.8||0
1756374620000|2025-08-28 09:50:20|402.7||402.7||402.7||402.7||0
1756374650000|2025-08-28 09:50:50|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|527
1756374710000|2025-08-28 09:51:50||402.5||402.4||402.5||402.4|0
1756374770000|2025-08-28 09:52:50||402.5||402.5||402.5||402.5|0
1756374790000|2025-08-28 09:53:10|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|0
1756374800000|2025-08-28 09:53:20|402.6||402.6||402.6||402.6||0
1756374820000|2025-08-28 09:53:40|402.5||402.6||402.6||402.5||0
1756374830000|2025-08-28 09:53:50||402.5||402.5||402.5||402.5|0
1756374840000|2025-08-28 09:54:00||402.4||402.4||402.4||402.4|0
1756374860000|2025-08-28 09:54:20||402.5||402.5||402.5||402.5|0
1756374880000|2025-08-28 09:54:40|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|0
1756374910000|2025-08-28 09:55:10|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|0
1756374940000|2025-08-28 09:55:40|402.9||402.9||402.9||402.9||1863
1756374970000|2025-08-28 09:56:10|402.8||402.8||402.8||402.8||0
1756374990000|2025-08-28 09:56:30|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|325
1756375010000|2025-08-28 09:56:50|||||||||250
1756375030000|2025-08-28 09:57:10|402.8|402.7|402.8|402.6|402.8|402.7|402.8|402.6|1966
1756375080000|2025-08-28 09:58:00|402.7||402.7||402.7||402.7||0
1756375160000|2025-08-28 09:59:20|402.6|402.5|402.5|402.4|402.6|402.5|402.5|402.4|2369
1756375260000|2025-08-28 10:01:00|402.4|402.3|402.5|402.3|402.5|402.3|402.4|402.3|0
1756375380000|2025-08-28 10:03:00||402.4||402.4||402.4||402.4|0
1756375390000|2025-08-28 10:03:10||402.3||402.3||402.3||402.3|0
1756375430000|2025-08-28 10:03:50|402.4||402.4||402.4||402.4||0
1756375490000|2025-08-28 10:04:50|402.3|402.2|402.4|402.2|402.4|402.3|402.3|402.2|1278
1756375620000|2025-08-28 10:07:00||402.3||402.2||402.3||402.2|0
1756375640000|2025-08-28 10:07:20||402.3||402.2||402.3||402.2|0
1756375730000|2025-08-28 10:08:50||402.3||402.2||402.3||402.2|0
1756375740000|2025-08-28 10:09:00|402.3||402.3||402.3||402.3||0
1756375760000|2025-08-28 10:09:20|402.2|402.1|402.3|402.1|402.3|402.1|402.2|402.1|213
1756375790000|2025-08-28 10:09:50|402.1|402|402.1|402|402.1|402|402.1|402|616
1756375810000|2025-08-28 10:10:10|402|401.9|402|401.9|402|401.9|402|401.9|1677
1756375830000|2025-08-28 10:10:30|402.1|402|402.1|401.9|402.1|402|402.1|401.9|1063
1756375850000|2025-08-28 10:10:50|402||402||402||402||0
1756375860000|2025-08-28 10:11:00|402.1||402.1||402.1||402.1||936
1756375890000|2025-08-28 10:11:30||402||402||402||402|0
1756375950000|2025-08-28 10:12:30|402|401.9|402|401.9|402|401.9|402|401.9|1028
1756375970000|2025-08-28 10:12:50|||||||||150
1756375980000|2025-08-28 10:13:00|402.1||402.1||402.1||402.1||1473
1756376030000|2025-08-28 10:13:50|402||402||402||402||0
1756376080000|2025-08-28 10:14:40||401.8||401.8||401.8||401.8|3
1756376100000|2025-08-28 10:15:00|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|248
1756376110000|2025-08-28 10:15:10||401.6||401.6||401.6||401.6|190
1756376220000|2025-08-28 10:17:00||401.7||401.6||401.7||401.6|0
1756376350000|2025-08-28 10:19:10|401.7||401.7||401.7||401.7||0
1756376400000|2025-08-28 10:20:00|||||||||731
1756376520000|2025-08-28 10:22:00|401.6|401.5|401.5|401.3|401.6|401.5|401.5|401.3|3637
1756376570000|2025-08-28 10:22:50|401.4||401.4||401.4||401.4||0
1756376580000|2025-08-28 10:23:00||401.2||401.2||401.2||401.2|1602
1756376600000|2025-08-28 10:23:20|401.3||401.3||401.3||401.3||0
1756376610000|2025-08-28 10:23:30||401.1||401.1||401.1||401.1|40
1756376640000|2025-08-28 10:24:00|||||||||3692
1756376670000|2025-08-28 10:24:30|401.2|400.9|401.1|401|401.2|401|401.1|400.9|393
1756376690000|2025-08-28 10:24:50|401.2||401.1||401.2||401.1||0
1756376700000|2025-08-28 10:25:00|||||||||1473
1756376730000|2025-08-28 10:25:30|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|150
1756376740000|2025-08-28 10:25:40||401||401||401||401|1204
1756376850000|2025-08-28 10:27:30|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|0
1756376880000|2025-08-28 10:28:00|||||||||404
1756376920000|2025-08-28 10:28:40|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|0
1756377110000|2025-08-28 10:31:50|401.2|401|401.2|401|401.2|401|401.2|401|1473
1756377120000|2025-08-28 10:32:00|401.3|401.1|401.3|401.2|401.3|401.2|401.3|401.1|150
1756377160000|2025-08-28 10:32:40|||||||||558
1756377180000|2025-08-28 10:33:00|||||||||233
1756377210000|2025-08-28 10:33:30|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|1000
1756377260000|2025-08-28 10:34:20|||||||||40
1756377280000|2025-08-28 10:34:40||401||401||401||401|0
1756377290000|2025-08-28 10:34:50|401.1||401.1||401.1||401.1||281
1756377310000|2025-08-28 10:35:10|||||||||1473
1756377340000|2025-08-28 10:35:40|401|400.9|401|400.9|401|400.9|401|400.9|233
1756377440000|2025-08-28 10:37:20|||||||||494
1756377470000|2025-08-28 10:37:50|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|232
1756377490000|2025-08-28 10:38:10|401||401||401||401||0
1756377500000|2025-08-28 10:38:20|401.1|401|401.1|401|401.1|401|401.1|401|0
1756377510000|2025-08-28 10:38:30|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|563
1756377530000|2025-08-28 10:38:50|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|0
1756377550000|2025-08-28 10:39:10|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|0
1756377570000|2025-08-28 10:39:30|||||||||1250
1756377590000|2025-08-28 10:39:50|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|0
1756377600000|2025-08-28 10:40:00|401.7||401.6||401.7||401.6||0
1756377660000|2025-08-28 10:41:00|401.7|401.5|401.7|401.6|401.7|401.6|401.7|401.5|1721
1756377670000|2025-08-28 10:41:10|402|401.8|402|401.8|402|401.8|402|401.8|0
1756377700000|2025-08-28 10:41:40||401.9||401.9||401.9||401.9|0
1756377730000|2025-08-28 10:42:10||401.8||401.8||401.9||401.8|4346
1756377770000|2025-08-28 10:42:50|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|150
1756377860000|2025-08-28 10:44:20|401.8||401.8||401.8||401.8||0
1756377880000|2025-08-28 10:44:40|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|871
1756377900000|2025-08-28 10:45:00||401.7||401.7||401.7||401.7|1394
1756377990000|2025-08-28 10:46:30||401.8||401.8||401.8||401.8|0
1756378000000|2025-08-28 10:46:40|402||402||402||402||0
1756378060000|2025-08-28 10:47:40|||||||||1
1756378120000|2025-08-28 10:48:40|402.1|402|402.1|402|402.1|402|402.1|402|0
1756378130000|2025-08-28 10:48:50|402.2||402.2||402.2||402.2||0
1756378170000|2025-08-28 10:49:30|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|230
1756378180000|2025-08-28 10:49:40|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|224
1756378190000|2025-08-28 10:49:50|402.5||402.5||402.5||402.5||0
1756378300000|2025-08-28 10:51:40||402.4||402.4||402.4||402.4|0
1756378310000|2025-08-28 10:51:50||402.3||402.3||402.3||402.3|0
1756378420000|2025-08-28 10:53:40||402.4||402.4||402.4||402.4|0
1756378500000|2025-08-28 10:55:00|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|764
1756378710000|2025-08-28 10:58:30|||||||||1600
1756378740000|2025-08-28 10:59:00|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|1475
1756378890000|2025-08-28 11:01:30|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|0
1756378930000|2025-08-28 11:02:10|402.8||402.8||402.8||402.8||0
1756379010000|2025-08-28 11:03:30|402.9||402.9||402.9||402.9||0
1756379020000|2025-08-28 11:03:40|402.8||402.8||402.8||402.8||0
1756379050000|2025-08-28 11:04:10|402.9||402.9||402.9||402.8||0
1756379060000|2025-08-28 11:04:20||402.8||402.8||402.8||402.8|0
1756379100000|2025-08-28 11:05:00|403||403||403||403||0
1756379130000|2025-08-28 11:05:30|402.9||403||403||402.9||0
1756379140000|2025-08-28 11:05:40|403.1|402.9|403.1|403|403.1|403|403.1|402.9|213
1756379190000|2025-08-28 11:06:30|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|0
1756379200000|2025-08-28 11:06:40|403.3||403.3||403.3||403.3||0
1756379220000|2025-08-28 11:07:00|403.2|403|403.1|403|403.2|403|403.1|403|0
1756379230000|2025-08-28 11:07:10|403|402.9|403|402.9|403|402.9|403|402.9|2230
1756379250000|2025-08-28 11:07:30|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|112
1756379270000|2025-08-28 11:07:50|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|1575
1756379290000|2025-08-28 11:08:10|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|0
1756379310000|2025-08-28 11:08:30|||||||||110
1756379320000|2025-08-28 11:08:40|402.8||402.8||402.8||402.8||0
1756379330000|2025-08-28 11:08:50|402.7||402.7||402.7||402.7||0
1756379340000|2025-08-28 11:09:00||402.5||402.5||402.5||402.5|150
1756379360000|2025-08-28 11:09:20|402.6||402.6||402.6||402.6||0
1756379400000|2025-08-28 11:10:00|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|429
1756379420000|2025-08-28 11:10:20|402.6||402.5||402.6||402.5||0
1756379480000|2025-08-28 11:11:20|402.6|402.5|402.6|402.4|402.6|402.5|402.6|402.4|0
1756379500000|2025-08-28 11:11:40||402.5||402.5||402.5||402.5|0
1756379550000|2025-08-28 11:12:30|402.7||402.7||402.7||402.7||0
1756379560000|2025-08-28 11:12:40|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|0
1756379690000|2025-08-28 11:14:50||402.5||402.5||402.5||402.5|0
1756379700000|2025-08-28 11:15:00||402.4||402.4||402.4||402.4|0
1756379780000|2025-08-28 11:16:20||402.5||402.5||402.5||402.4|0
1756379790000|2025-08-28 11:16:30||402.4||402.4||402.4||402.4|0
1756379920000|2025-08-28 11:18:40|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1756379960000|2025-08-28 11:19:20|402.4||402.4||402.4||402.4||783
1756379970000|2025-08-28 11:19:30||402.2||402.2||402.2||402.2|1473
1756380000000|2025-08-28 11:20:00||402.3||402.2||402.3||402.2|941
1756380110000|2025-08-28 11:21:50|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|995
1756380130000|2025-08-28 11:22:10|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|146
1756380140000|2025-08-28 11:22:20||402.1||402.1||402.2||402.1|0
1756380210000|2025-08-28 11:23:30|402.2|402|402.2|402|402.2|402|402.2|402|177
1756380230000|2025-08-28 11:23:50|402.1||402.1||402.1||402.1||0
1756380250000|2025-08-28 11:24:10||401.9||401.9||401.9||401.9|500
1756380260000|2025-08-28 11:24:20|402||402||402||402||0
1756380290000|2025-08-28 11:24:50||401.8||401.8||401.8||401.8|1118
1756380320000|2025-08-28 11:25:20|401.9||401.9||401.9||401.9||0
1756380470000|2025-08-28 11:27:50|402||402||402||402||679
1756380540000|2025-08-28 11:29:00|402.1|402|402.2|402.1|402.2|402.1|402.1|402|1207
1756380550000|2025-08-28 11:29:10||402||402||402||402|80
1756380570000|2025-08-28 11:29:30||402.1||402.1||402.1||402.1|0
1756380600000|2025-08-28 11:30:00|402.3||402.3||402.3||402.3||0
1756380620000|2025-08-28 11:30:20|402.4|402.3|402.4|402.2|402.4|402.3|402.4|402.2|2092
1756380640000|2025-08-28 11:30:40||402.3||402.3||402.3||402.3|0
1756380650000|2025-08-28 11:30:50|402.5||402.5||402.5||402.5||0
1756380670000|2025-08-28 11:31:10|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|584
1756380720000|2025-08-28 11:32:00|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|1938
1756380740000|2025-08-28 11:32:20|402.1|402|402.1|402|402.1|402|402.1|402|0
1756380930000|2025-08-28 11:35:30|402|401.9|402|401.9|402|401.9|402|401.9|889
1756380970000|2025-08-28 11:36:10|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|894
1756381210000|2025-08-28 11:40:10|402||402||402||402||8
1756381230000|2025-08-28 11:40:30|402.2|402.1|402.2|402|402.2|402.1|402.2|402|942
1756381240000|2025-08-28 11:40:40|402.1||402.1||402.1||402.1||0
1756381270000|2025-08-28 11:41:10|402.2||402.2||402.2||402.2||0
1756381350000|2025-08-28 11:42:30|402.1|402.2|402.3|402.2|402.3|402.2|402.1|402.2|2350
1756381410000|2025-08-28 11:43:30|402.4||402.4||402.4||402.4||711
1756381440000|2025-08-28 11:44:00||402.3||402.2||402.3||402.2|0
1756381480000|2025-08-28 11:44:40|402.5|402.3|402.5|402.4|402.5|402.4|402.5|402.3|0
1756381490000|2025-08-28 11:44:50|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|0
1756381560000|2025-08-28 11:46:00|402.5|402.4|402.6|402.4|402.6|402.4|402.5|402.4|774
1756381700000|2025-08-28 11:48:20|402.4|402.3|402.5|402.3|402.5|402.3|402.4|402.3|1343
1756381770000|2025-08-28 11:49:30|402.4||402.5||402.5||402.4||1128
1756381840000|2025-08-28 11:50:40||402.4||402.4||402.4||402.4|100
1756381850000|2025-08-28 11:50:50|||||||||1371
1756381860000|2025-08-28 11:51:00|||||||||1439
1756381880000|2025-08-28 11:51:20||402.3||402.3||402.3||402.3|176
1756381930000|2025-08-28 11:52:10|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|1219
1756381980000|2025-08-28 11:53:00||402.3||402.3||402.3||402.3|0
1756381990000|2025-08-28 11:53:10|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|67
1756382060000|2025-08-28 11:54:20|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|0
1756382070000|2025-08-28 11:54:30|402.9|402.7|403|402.8|403|402.8|402.9|402.7|990
1756382110000|2025-08-28 11:55:10||402.9||402.9||402.9||402.9|0
1756382140000|2025-08-28 11:55:40|||||||||1371
1756382160000|2025-08-28 11:56:00|403.1|403|403.1|403|403.1|403|403.1|403|0
1756382170000|2025-08-28 11:56:10|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|9
1756382220000|2025-08-28 11:57:00||403||403||403||403|1484
1756382230000|2025-08-28 11:57:10||403.1||403.1||403.1||403|2000
1756382350000|2025-08-28 11:59:10|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|10
1756382360000|2025-08-28 11:59:20|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|0
1756382460000|2025-08-28 12:01:00|||||||||978
1756382500000|2025-08-28 12:01:40|403.6|403.4|403.5|403.4|403.6|403.4|403.5|403.4|0
1756382510000|2025-08-28 12:01:50|403.6||403.6||403.6||403.6||0
1756382520000|2025-08-28 12:02:00|403.5||403.5||403.5||403.5||0
1756382540000|2025-08-28 12:02:20|||||||||1880
1756382830000|2025-08-28 12:07:10|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|0
1756382850000|2025-08-28 12:07:30|403.7||403.7||403.7||403.7||685
1756382860000|2025-08-28 12:07:40||403.6||403.6||403.6||403.6|0
1756382890000|2025-08-28 12:08:10|403.8||403.8||403.8||403.8||0
1756382940000|2025-08-28 12:09:00||403.7||403.7||403.7||403.7|0
1756382990000|2025-08-28 12:09:50|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|0
1756383040000|2025-08-28 12:10:40|404|403.9|404.1|404|404.1|404|404|403.9|250
1756383050000|2025-08-28 12:10:50|404.2|404.1|404.1|404|404.2|404.1|404.1|404|0
1756383060000|2025-08-28 12:11:00|404.2||404.2||404.2||404.2||0
1756383140000|2025-08-28 12:12:20|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|0
1756383240000|2025-08-28 12:14:00|404.2|404|404.1|403.9|404.2|404|404.1|403.9|1382
1756383270000|2025-08-28 12:14:30|404||404||404||404||0
1756383290000|2025-08-28 12:14:50|404.1|404|404.1|404|404.1|404|404.1|404|239
1756383300000|2025-08-28 12:15:00||403.9||403.9||403.9||403.9|0
1756383440000|2025-08-28 12:17:20|404||404||404||404||0
1756383490000|2025-08-28 12:18:10|404.1||404.1||404.1||404.1||1296
1756383500000|2025-08-28 12:18:20||404||404||404||404|0
1756383510000|2025-08-28 12:18:30|404|403.9|404|403.9|404|403.9|404|403.9|5309
1756383560000|2025-08-28 12:19:20|404.1|404|404.1|404|404.1|404|404.1|404|0
1756383600000|2025-08-28 12:20:00|404|403.9|404.1|403.9|404.1|403.9|404|403.9|3698
1756383660000|2025-08-28 12:21:00||404||404||404||404|144
1756383670000|2025-08-28 12:21:10||403.9||403.9||403.9||403.9|0
1756383730000|2025-08-28 12:22:10||404||404||404||404|990
1756383760000|2025-08-28 12:22:40|||||||||1728
1756383960000|2025-08-28 12:26:00|||||||||1077
1756384020000|2025-08-28 12:27:00|404|403.9|404.1|404|404.1|404|404|403.9|0
1756384050000|2025-08-28 12:27:30||403.9||403.9||403.9||403.9|879
1756384200000|2025-08-28 12:30:00|404||404||404||404||9379
1756384210000|2025-08-28 12:30:10|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|41
1756384220000|2025-08-28 12:30:20|403.8|403.7|403.9|403.7|403.9|403.7|403.8|403.7|411
1756384250000|2025-08-28 12:30:50|||||||||1620
1756384310000|2025-08-28 12:31:50|403.8|403.6|403.7|403.6|403.8|403.6|403.7|403.6|1385
1756384320000|2025-08-28 12:32:00|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|1029
1756384370000|2025-08-28 12:32:50|||||||||2161
1756384390000|2025-08-28 12:33:10|403.5|403.4|403.6|403.5|403.6|403.5|403.5|403.4|0
1756384430000|2025-08-28 12:33:50|403.5|403.4|403.6|403.5|403.6|403.5|403.5|403.4|0
1756384470000|2025-08-28 12:34:30|||||||||1264
1756384570000|2025-08-28 12:36:10||403.4||403.4||403.4||403.4|160
1756384580000|2025-08-28 12:36:20||403.5||403.5||403.5||403.4|0
1756384610000|2025-08-28 12:36:50||403.4||403.4||403.4||403.4|0
1756384620000|2025-08-28 12:37:00||403.5||403.5||403.5||403.5|0
1756384630000|2025-08-28 12:37:10||403.4||403.4||403.4||403.4|0
1756384640000|2025-08-28 12:37:20|403.5||403.5||403.5||403.5||50
1756384650000|2025-08-28 12:37:30|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|0
1756384920000|2025-08-28 12:42:00|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|2
1756384980000|2025-08-28 12:43:00|403.6|403.5|403.7|403.5|403.7|403.5|403.6|403.5|0
1756384990000|2025-08-28 12:43:10|403.6||403.7||403.7||403.6||0
1756385020000|2025-08-28 12:43:40||403.6||403.6||403.6||403.6|0
1756385030000|2025-08-28 12:43:50|||||||||421
1756385070000|2025-08-28 12:44:30|||||||||300
1756385130000|2025-08-28 12:45:30|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|164
1756385140000|2025-08-28 12:45:40|||||||||1630
1756385190000|2025-08-28 12:46:30|403.9||403.9||403.9||403.9||0
1756385240000|2025-08-28 12:47:20|403.8||403.8||403.8||403.8||0
1756385360000|2025-08-28 12:49:20|||||||||1400
1756385410000|2025-08-28 12:50:10|403.7|403.6|403.5|403.4|403.7|403.6|403.5|403.4|2311
1756385770000|2025-08-28 12:56:10||403.3||403.3||403.3||403.3|0
1756385790000|2025-08-28 12:56:30||403.4||403.4||403.4||403.4|0
1756385820000|2025-08-28 12:57:00|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|0
1756385830000|2025-08-28 12:57:10|403.7||403.7||403.7||403.7||0
1756385840000|2025-08-28 12:57:20||403.6||403.6||403.6||403.6|0
1756385890000|2025-08-28 12:58:10|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|148
1756385910000|2025-08-28 12:58:30||403.8||403.8||403.8||403.8|0
1756385920000|2025-08-28 12:58:40||403.7||403.7||403.7||403.7|1437
1756385930000|2025-08-28 12:58:50||403.8||403.8||403.8||403.8|0
1756385950000|2025-08-28 12:59:10||403.7||403.7||403.7||403.7|0
1756385980000|2025-08-28 12:59:40|403.8||403.9||403.9||403.8||0
1756385990000|2025-08-28 12:59:50|403.8||403.9||403.9||403.8||788
1756386000000|2025-08-28 13:00:00|403.8||403.8||403.8||403.8||0
1756386110000|2025-08-28 13:01:50|403.9||403.9||403.9||403.9||0
1756386120000|2025-08-28 13:02:00|403.8||403.8||403.9||403.8||0
1756386130000|2025-08-28 13:02:10|403.9||403.8||403.9||403.8||0
1756386160000|2025-08-28 13:02:40|||||||||148
1756386190000|2025-08-28 13:03:10|403.7|403.6|403.7|403.6|403.8|403.6|403.7|403.6|1620
1756386240000|2025-08-28 13:04:00|403.8|403.7|403.9|403.7|403.9|403.7|403.8|403.7|0
1756386270000|2025-08-28 13:04:30||403.8||403.8||403.8||403.8|0
1756386320000|2025-08-28 13:05:20|404|403.9|404|403.9|404|403.9|404|403.9|361
1756386330000|2025-08-28 13:05:30||403.8||403.8||403.8||403.8|0
1756386410000|2025-08-28 13:06:50|403.9||403.9||403.9||403.9||0
1756386420000|2025-08-28 13:07:00|404||403.9||404||403.9||0
1756386550000|2025-08-28 13:09:10|404||404||404||404||0
1756386560000|2025-08-28 13:09:20||403.9||403.9||403.9||403.9|0
1756386590000|2025-08-28 13:09:50|404.1|404|404.1|404|404.1|404|404.1|404|0
1756386630000|2025-08-28 13:10:30|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|0
1756386670000|2025-08-28 13:11:10|404.1|404|404.1|404|404.1|404|404.1|404|0
1756386720000|2025-08-28 13:12:00|404.2||404.2||404.2||404.2||0
1756386740000|2025-08-28 13:12:20|404.1||404.1||404.1||404.1||0
1756386900000|2025-08-28 13:15:00|||||||||12
1756386950000|2025-08-28 13:15:50|||||||||1510
1756386960000|2025-08-28 13:16:00|404|403.9|404|403.9|404|403.9|404|403.9|0
1756386970000|2025-08-28 13:16:10|404.1||404.1||404.1||404.1||100
1756387020000|2025-08-28 13:17:00||404||404||404||404|0
1756387080000|2025-08-28 13:18:00|||||||||1155
1756387200000|2025-08-28 13:20:00|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|0
1756387450000|2025-08-28 13:24:10|404.1|404|404.1|404|404.1|404|404.1|404|1620
1756387490000|2025-08-28 13:24:50|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|0
1756387530000|2025-08-28 13:25:30|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|0
1756387750000|2025-08-28 13:29:10|||||||||145
1756387800000|2025-08-28 13:30:00|404.2|404.1|404.1|404|404.2|404.1|404.1|404|987
1756387810000|2025-08-28 13:30:10|404|403.9|404|403.9|404|403.9|404|403.9|1454
1756387820000|2025-08-28 13:30:20|404.1||404.1||404.1||404.1||1620
1756387830000|2025-08-28 13:30:30|404.2|404|404.2|404|404.2|404.1|404.2|404|0
1756387840000|2025-08-28 13:30:40|404.1|404.1|404.1|404|404.1|404.1|404.1|404|0
1756387860000|2025-08-28 13:31:00|404|403.9|404|403.9|404|403.9|404|403.9|957
1756387870000|2025-08-28 13:31:10||403.8||403.9||403.9||403.8|1650
1756387880000|2025-08-28 13:31:20||403.8||403.8||403.8||403.8|0
1756387920000|2025-08-28 13:32:00|||||||||837
1756387980000|2025-08-28 13:33:00|||||||||376
1756388000000|2025-08-28 13:33:20|403.9||403.9||403.9||403.9||0
1756388040000|2025-08-28 13:34:00|404|403.9|404|403.9|404|403.9|404|403.9|837
1756388080000|2025-08-28 13:34:40|404.1|404|404.1|404|404.1|404|404.1|404|0
1756388100000|2025-08-28 13:35:00|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|0
1756388130000|2025-08-28 13:35:30|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|0
1756388160000|2025-08-28 13:36:00|404.5||404.5||404.5||404.5||150
1756388190000|2025-08-28 13:36:30|404.4||404.4||404.4||404.4||0
1756388200000|2025-08-28 13:36:40|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|0
1756388220000|2025-08-28 13:37:00|||||||||150
1756388250000|2025-08-28 13:37:30|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|251
1756388270000|2025-08-28 13:37:50|404|403.9|404|403.9|404|403.9|404|403.9|0
1756388280000|2025-08-28 13:38:00|||||||||506
1756388320000|2025-08-28 13:38:40|404.1||404.1||404.1||404.1||0
1756388340000|2025-08-28 13:39:00|||||||||837
1756388350000|2025-08-28 13:39:10|404|403.8|403.9|403.8|404|403.8|403.9|403.8|1272
1756388400000|2025-08-28 13:40:00|||||||||837
1756388420000|2025-08-28 13:40:20|||||||||1120
1756388430000|2025-08-28 13:40:30|||||||||162
1756388440000|2025-08-28 13:40:40|||||||||1277
1756388460000|2025-08-28 13:41:00|||||||||837
1756388470000|2025-08-28 13:41:10|404|403.9|404|403.9|404|403.9|404|403.9|1955
1756388520000|2025-08-28 13:42:00|404.1|404|404.1|404|404.1|404|404.1|404|724
1756388580000|2025-08-28 13:43:00|404.2||404.2||404.2||404.2||837
1756388620000|2025-08-28 13:43:40||404.1||404||404.1||404|0
1756388640000|2025-08-28 13:44:00|404.1||404.1||404.1||404.1||837
1756388680000|2025-08-28 13:44:40|||||||||1079
1756388700000|2025-08-28 13:45:00|||||||||837
1756388710000|2025-08-28 13:45:10||403.9||403.9||403.9||403.9|0
1756388720000|2025-08-28 13:45:20||404||404||404||403.9|0
1756388730000|2025-08-28 13:45:30||403.9||404||404||403.9|0
1756388760000|2025-08-28 13:46:00||403.9||404||404||403.9|0
1756388780000|2025-08-28 13:46:20||403.9||403.9||403.9||403.9|0
1756388790000|2025-08-28 13:46:30|404||404||404||404||25
1756388820000|2025-08-28 13:47:00|||||||||837
1756388840000|2025-08-28 13:47:20|404.1|404|404.1|404|404.1|404|404.1|404|0
1756388860000|2025-08-28 13:47:40||403.9||403.9||403.9||403.9|1620
1756388880000|2025-08-28 13:48:00|||||||||837
1756388910000|2025-08-28 13:48:30||404||404||404||404|0
1756388930000|2025-08-28 13:48:50|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|0
1756388940000|2025-08-28 13:49:00|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|2109
1756388950000|2025-08-28 13:49:10|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|0
1756388980000|2025-08-28 13:49:40|||||||||288
1756388990000|2025-08-28 13:49:50|404.5||404.5||404.5||404.5||1033
1756389000000|2025-08-28 13:50:00||404.4||404.4||404.4||404.3|987
1756389010000|2025-08-28 13:50:10|404.6|404.3|404.6|404.5|404.6|404.5|404.6|404.3|17
1756389020000|2025-08-28 13:50:20|||||||||1428
1756389040000|2025-08-28 13:50:40|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|0
1756389050000|2025-08-28 13:50:50|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|0
1756389060000|2025-08-28 13:51:00|404.9|404.8|404.9|404.7|404.9|404.8|404.9|404.7|2857
1756389070000|2025-08-28 13:51:10|404.8||404.8||404.8||404.8||1120
1756389090000|2025-08-28 13:51:30|404.9||404.9||404.9||404.9||0
1756389150000|2025-08-28 13:52:30||404.8||404.8||404.8||404.8|0
1756389170000|2025-08-28 13:52:50|404.8|404.7|404.8|404.7|404.9|404.7|404.8|404.7|0
1756389180000|2025-08-28 13:53:00|404.9||404.9||404.9||404.9||413
1756389200000|2025-08-28 13:53:20|||||||||2000
1756389240000|2025-08-28 13:54:00||404.8||404.8||404.8||404.8|783
1756389290000|2025-08-28 13:54:50|405|404.9|405|404.9|405|404.9|405|404.9|279
1756389300000|2025-08-28 13:55:00|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|128
1756389310000|2025-08-28 13:55:10|405||405||405||405||0
1756389320000|2025-08-28 13:55:20|404.9||404.9||404.9||404.9||0
1756389340000|2025-08-28 13:55:40|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|1043
1756389360000|2025-08-28 13:56:00|||||||||584
1756389420000|2025-08-28 13:57:00|||||||||837
1756389430000|2025-08-28 13:57:10|404.9||404.9||404.9||404.9||0
1756389470000|2025-08-28 13:57:50|404.8||404.8||404.8||404.8||0
1756389480000|2025-08-28 13:58:00|||||||||837
1756389540000|2025-08-28 13:59:00|||||||||846
1756389590000|2025-08-28 13:59:50|||||||||1272
1756389600000|2025-08-28 14:00:00|||||||||687
1756389610000|2025-08-28 14:00:10||404.6||404.6||404.6||404.6|0
1756389720000|2025-08-28 14:02:00|404.7|404.5|404.6|404.5|404.7|404.5|404.6|404.5|0
1756389740000|2025-08-28 14:02:20|404.7||404.7||404.7||404.7||0
1756389800000|2025-08-28 14:03:20|||||||||1272
1756389860000|2025-08-28 14:04:20|404.6||404.7||404.7||404.6||3242
1756389940000|2025-08-28 14:05:40|404.6|404.4|404.6|404.4|404.6|404.4|404.5|404.4|251
1756390050000|2025-08-28 14:07:30||404.5||404.5||404.5||404.5|0
1756390080000|2025-08-28 14:08:00|404.7|404.6|404.8|404.6|404.8|404.6|404.7|404.6|73
1756390120000|2025-08-28 14:08:40|404.7||404.7||404.7||404.7||0
1756390140000|2025-08-28 14:09:00|404.8||404.8||404.8||404.8||0
1756390200000|2025-08-28 14:10:00|404.9|404.7|404.9|404.8|404.9|404.8|404.9|404.7|3721
1756390230000|2025-08-28 14:10:30|405|404.9|405|404.9|405|404.9|405|404.9|1321
1756390310000|2025-08-28 14:11:50|405.1|405|405.1|405|405.1|405|405.1|405|1732
1756390350000|2025-08-28 14:12:30||404.9||404.9||404.9||404.9|0
1756390370000|2025-08-28 14:12:50|405||405||405||405||0
1756390380000|2025-08-28 14:13:00|405.1|405|405.1|405|405.1|405|405.1|405|0
1756390450000|2025-08-28 14:14:10||404.9||404.9||404.9||404.9|0
1756390500000|2025-08-28 14:15:00||405||405||405||405|0
1756390510000|2025-08-28 14:15:10|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|1000
1756390540000|2025-08-28 14:15:40|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|626
1756390550000|2025-08-28 14:15:50|405.2|405.1|405.3|405.1|405.3|405.1|405.2|405.1|0
1756390590000|2025-08-28 14:16:30|||||||||150
1756390680000|2025-08-28 14:18:00||405.2||405.2||405.2||405.2|0
1756390720000|2025-08-28 14:18:40||405.1||405.1||405.1||405.1|0
1756390740000|2025-08-28 14:19:00|405.2||405.2||405.2||405.2||0
1756390750000|2025-08-28 14:19:10|405.3||405.3||405.3||405.3||0
1756390790000|2025-08-28 14:19:50||405.2||405.2||405.2||405.2|0
1756390820000|2025-08-28 14:20:20|405.4|405.3|405.3|405.2|405.4|405.3|405.3|405.2|0
1756390830000|2025-08-28 14:20:30|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1756390850000|2025-08-28 14:20:50|405.3|405.2|405.4|405.2|405.4|405.2|405.3|405.2|3919
1756390860000|2025-08-28 14:21:00||405.3||405.3||405.3||405.3|0
1756390880000|2025-08-28 14:21:20||405.2||405.2||405.2||405.2|571
1756390890000|2025-08-28 14:21:30||405.3||405.3||405.3||405.3|0
1756390930000|2025-08-28 14:22:10|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1756390950000|2025-08-28 14:22:30||405.3||405.3||405.4||405.3|0
1756390960000|2025-08-28 14:22:40||405.4||405.4||405.4||405.4|0
1756391020000|2025-08-28 14:23:40|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1756391030000|2025-08-28 14:23:50|405.5||405.5||405.5||405.5||0
1756391100000|2025-08-28 14:25:00|405.4||405.4||405.4||405.4||0
1756391150000|2025-08-28 14:25:50|||||||||225
1756391170000|2025-08-28 14:26:10|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|2468
1756391220000|2025-08-28 14:27:00|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|794
1756391250000|2025-08-28 14:27:30||405.4||405.4||405.4||405.4|0
1756391360000|2025-08-28 14:29:20|405.5||405.5||405.5||405.5||0
1756391430000|2025-08-28 14:30:30||405.3||405.3||405.3||405.3|0
1756391470000|2025-08-28 14:31:10|405.4||405.4||405.4||405.4||0
1756391520000|2025-08-28 14:32:00|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1756391540000|2025-08-28 14:32:20|||||||||1880
1756391570000|2025-08-28 14:32:50||405.3||405.3||405.3||405.3|2536
1756391640000|2025-08-28 14:34:00|405.4||405.4||405.4||405.4||0
1756391680000|2025-08-28 14:34:40|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|859
1756391720000|2025-08-28 14:35:20|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1756391760000|2025-08-28 14:36:00|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|344
1756391840000|2025-08-28 14:37:20|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|1880
1756391920000|2025-08-28 14:38:40|405.3|405.2|405.2|405.1|405.3|405.2|405.2|405.1|2550
1756391970000|2025-08-28 14:39:30|405.3|405.2|405.3|405.1|405.3|405.2|405.3|405.1|0
1756391980000|2025-08-28 14:39:40|405.2|405.3|405.4|405.3|405.4|405.3|405.2|405.3|0
1756391990000|2025-08-28 14:39:50|||||||||150
1756392010000|2025-08-28 14:40:10|405.5||405.5||405.5||405.5||0
1756392090000|2025-08-28 14:41:30|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|0
1756392100000|2025-08-28 14:41:40|405.8|405.6|405.8|405.7|405.8|405.7|405.8|405.6|3808
1756392110000|2025-08-28 14:41:50|||||||||150
1756392120000|2025-08-28 14:42:00|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|2083
1756392130000|2025-08-28 14:42:10||405.5||405.5||405.5||405.5|0
1756392180000|2025-08-28 14:43:00||405.6||405.6||405.6||405.6|0
1756392340000|2025-08-28 14:45:40|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|1937
1756392350000|2025-08-28 14:45:50|405.9|405.8|405.9|405.7|405.9|405.8|405.9|405.7|6636
1756392360000|2025-08-28 14:46:00||405.8||405.8||405.8||405.8|0
1756392370000|2025-08-28 14:46:10|406||406||406||406||1347
1756392380000|2025-08-28 14:46:20|405.9||405.9||405.9||405.9||1900
1756392390000|2025-08-28 14:46:30|406||406||406||406||1729
1756392440000|2025-08-28 14:47:20|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|3760
1756392480000|2025-08-28 14:48:00|406|405.8|406|405.9|406|405.9|406|405.8|0
1756392540000|2025-08-28 14:49:00||405.8||405.8||405.8||405.8|1268
1756392580000|2025-08-28 14:49:40||405.9||405.9||405.9||405.9|0
1756392620000|2025-08-28 14:50:20||405.8||405.8||405.8||405.8|0
1756392690000|2025-08-28 14:51:30|||||||||144
1756392710000|2025-08-28 14:51:50||405.9||405.9||405.9||405.9|0
1756392730000|2025-08-28 14:52:10|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|2457
1756392840000|2025-08-28 14:54:00|406|405.9|406.1|406|406.1|406|406|405.9|0
1756392850000|2025-08-28 14:54:10|406|405.9|406.1|405.9|406.1|405.9|406|405.9|0
1756392860000|2025-08-28 14:54:20|406||406||406||406||0
1756392870000|2025-08-28 14:54:30|||||||||303
1756392880000|2025-08-28 14:54:40|406.1||406.1||406.1||406.1||2464
1756392930000|2025-08-28 14:55:30||406||406||406||406|0
1756392970000|2025-08-28 14:56:10|406.3|406.1|406.2|406.1|406.3|406.1|406.2|406.1|704
1756393020000|2025-08-28 14:57:00||406||406.1||406.1||406|0
1756393060000|2025-08-28 14:57:40|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|990
1756393130000|2025-08-28 14:58:50|406.5|406.3|406.5|406.3|406.5|406.3|406.4|406.3|2459
1756393180000|2025-08-28 14:59:40|||||||||536
1756393200000|2025-08-28 15:00:00|406.4||406.4||406.4||406.4||0
1756393280000|2025-08-28 15:01:20|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|0
1756393320000|2025-08-28 15:02:00|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|0
1756393380000|2025-08-28 15:03:00|406.1|406|406|405.9|406.1|406|406|405.9|3096
1756393560000|2025-08-28 15:06:00|406.1|406|406.1|406|406.1|406|406.1|405.9|1532
1756393570000|2025-08-28 15:06:10||405.9||405.9||405.9||405.9|0
1756393590000|2025-08-28 15:06:30|406||406||406||406||0
1756393640000|2025-08-28 15:07:20||405.8||405.9||405.9||405.8|1767
1756393650000|2025-08-28 15:07:30||405.8||405.8||405.8||405.8|1268
1756393690000|2025-08-28 15:08:10||405.9||405.9||405.9||405.9|0
1756393700000|2025-08-28 15:08:20|406.1|406|406.1|406|406.1|406|406.1|406|0
1756393710000|2025-08-28 15:08:30|406.2||406.1||406.2||406.1||0
1756393720000|2025-08-28 15:08:40|406.2||406.2||406.2||406.2||0
1756393770000|2025-08-28 15:09:30||406.1||406.1||406.1||406.1|0
1756393870000|2025-08-28 15:11:10|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|0
1756393890000|2025-08-28 15:11:30|||||||||656
1756393920000|2025-08-28 15:12:00|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|0
1756394050000|2025-08-28 15:14:10|||||||||2967
1756394060000|2025-08-28 15:14:20|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|743
1756394100000|2025-08-28 15:15:00|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|0
1756394110000|2025-08-28 15:15:10|||||||||2536
1756394140000|2025-08-28 15:15:40|||||||||638
1756394150000|2025-08-28 15:15:50|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|0
1756394230000|2025-08-28 15:17:10|||||||||800
1756394250000|2025-08-28 15:17:30|||||||||2056
1756394270000|2025-08-28 15:17:50|||||||||912
1756394280000|2025-08-28 15:18:00|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|0
1756394310000|2025-08-28 15:18:30||406.2||406.2||406.2||406.2|1617
1756394330000|2025-08-28 15:18:50||406.3||406.3||406.3||406.3|0
1756394340000|2025-08-28 15:19:00||406.2||406.2||406.2||406.2|0
1756394360000|2025-08-28 15:19:20|406.3||406.3||406.3||406.3||0
1756394370000|2025-08-28 15:19:30|406.2|406.1|406.3|406.1|406.3|406.1|406.2|406.1|3684
1756394380000|2025-08-28 15:19:40|406.2|406.2|406.3|406.1|406.3|406.2|406.2|406.1|0
1756394410000|2025-08-28 15:20:10||406.2||406.2||406.2||406.2|0
1756394450000|2025-08-28 15:20:50||406.1||406.1||406.1||406.1|0
1756394460000|2025-08-28 15:21:00|406.2||406.2||406.2||406.2||0
1756394550000|2025-08-28 15:22:30|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|106
1756394600000|2025-08-28 15:23:20|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|1499
1756394650000|2025-08-28 15:24:10|||||||||91
1756394720000|2025-08-28 15:25:20|406.3|406.2|406.4|406.3|406.4|406.3|406.3|406.2|0
1756394790000|2025-08-28 15:26:30|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|3181
1756394800000|2025-08-28 15:26:40|406.4|406.3|406.5|406.3|406.5|406.3|406.4|406.3|0
1756394810000|2025-08-28 15:26:50||406.4||406.3||406.4||406.3|162
1756394830000|2025-08-28 15:27:10||406.4||406.4||406.4||406.4|0
1756394860000|2025-08-28 15:27:40|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|0
1756394870000|2025-08-28 15:27:50|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|1812
1756394900000|2025-08-28 15:28:20|406.6||406.6||406.6||406.6||149
1756394910000|2025-08-28 15:28:30|406.5||406.6||406.6||406.5||3181
1756394920000|2025-08-28 15:28:40|406.5||406.6||406.6||406.5||0
1756394980000|2025-08-28 15:29:40|406.5|406.5|406.5|406.4|406.6|406.5|406.5|406.4|5532
1756394990000|2025-08-28 15:29:50|406.6|406.5|406.6|406.4|406.6|406.5|406.6|406.4|912
1756450820000|2025-08-29 07:00:20|406.9|406.8|407|406.7|407.3|406.9|406.9|406.7|5823
1756450830000|2025-08-29 07:00:30||406.8||406.7||406.8||406.7|0
1756450840000|2025-08-29 07:00:40|406.9|406.8|406.9|406.7|406.9|406.8|406.9|406.7|0
1756450850000|2025-08-29 07:00:50|407|406.8|407|406.8|407|406.8|407|406.7|0
1756450860000|2025-08-29 07:01:00|406.9|406.7|407|406.7|407.1|406.7|406.9|406.7|0
1756450880000|2025-08-29 07:01:20|406.5|406.3|406.5|406.2|406.5|406.3|406.5|406.1|352
1756450890000|2025-08-29 07:01:30|406.4|406.1|406.4|406.1|406.4|406.1|406.4|406.1|41
1756450900000|2025-08-29 07:01:40||406||406||406||406|0
1756450910000|2025-08-29 07:01:50|406.5|406.2|406.5|406.2|406.5|406.2|406.5|406.2|150
1756450920000|2025-08-29 07:02:00|406.7|406.3|406.6|406.4|406.7|406.5|406.6|406.3|2708
1756450930000|2025-08-29 07:02:10|406.8|406.6|406.9|406.7|406.9|406.7|406.8|406.6|1356
1756450960000|2025-08-29 07:02:40|407|407.4|407.4|407.2|407.6|407.4|407|407.2|5501
1756450980000|2025-08-29 07:03:00|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|1356
1756451000000|2025-08-29 07:03:20|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|1152
1756451010000|2025-08-29 07:03:30|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|47
1756451060000|2025-08-29 07:04:20|407.4|407.2|407.7|407.5|407.8|407.6|407.4|407.2|2956
1756451070000|2025-08-29 07:04:30|407.9|407.7|408|407.8|408|407.8|407.9|407.7|2712
1756451080000|2025-08-29 07:04:40|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1756451090000|2025-08-29 07:04:50|408||408||408||408||0
1756451100000|2025-08-29 07:05:00|408.2|408|408.1|407.9|408.2|408|408.1|407.9|851
1756451110000|2025-08-29 07:05:10|408|407.8|408|407.8|408|407.8|408|407.8|0
1756451120000|2025-08-29 07:05:20|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1756451130000|2025-08-29 07:05:30|407.8|407.6|407.7|407.4|407.8|407.6|407.7|407.4|121
1756451140000|2025-08-29 07:05:40|407.9|407.5|407.9|407.6|407.9|407.6|407.9|407.5|1922
1756451150000|2025-08-29 07:05:50|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|2966
1756451160000|2025-08-29 07:06:00|407.6|407.4|407.5|407.2|407.6|407.4|407.5|407.2|1175
1756451190000|2025-08-29 07:06:30|407.3|407.1|407.2|406.9|407.3|407.1|407.2|406.9|128
1756451200000|2025-08-29 07:06:40|407.1|406.8|407.1|406.8|407.1|406.8|407.1|406.8|0
1756451220000|2025-08-29 07:07:00|407.2|406.9|407.2|406.9|407.2|406.9|407.2|406.9|0
1756451240000|2025-08-29 07:07:20|407.1|406.8|407.1|406.8|407.1|406.8|407.1|406.8|0
1756451250000|2025-08-29 07:07:30||406.9||406.9||407||406.9|2529
1756451260000|2025-08-29 07:07:40|407.3|407|407.1|407|407.3|407|407.1|407|2502
1756451270000|2025-08-29 07:07:50|407.2||407.2||407.2||407.2||0
1756451300000|2025-08-29 07:08:20|407|406.8|407|406.8|407|406.8|407|406.8|150
1756451310000|2025-08-29 07:08:30|406.9||406.9||406.9||406.9||0
1756451320000|2025-08-29 07:08:40|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|0
1756451330000|2025-08-29 07:08:50||406.6||406.6||406.6||406.6|150
1756451370000|2025-08-29 07:09:30|406.7|406.4|406.6|406.4|406.7|406.4|406.6|406.4|115
1756451380000|2025-08-29 07:09:40|||||||||1356
1756451400000|2025-08-29 07:10:00|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|150
1756451460000|2025-08-29 07:11:00|406.6||406.6||406.6||406.6||0
1756451470000|2025-08-29 07:11:10|406.7||406.7||406.7||406.7||270
1756451490000|2025-08-29 07:11:30|406.8|406.6|406.8|406.6|406.8|406.6|406.7|406.6|150
1756451520000|2025-08-29 07:12:00||406.7||406.7||406.7||406.7|540
1756451580000|2025-08-29 07:13:00|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|3310
1756451700000|2025-08-29 07:15:00|406.8|406.6|406.9|406.7|406.9|406.8|406.8|406.6|0
1756451740000|2025-08-29 07:15:40|407|406.8|407|406.8|407|406.8|407|406.8|0
1756451750000|2025-08-29 07:15:50|||||||||984
1756451810000|2025-08-29 07:16:50|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|1224
1756451820000|2025-08-29 07:17:00|407.2|407|407.2|407|407.2|407|407.2|407|606
1756451860000|2025-08-29 07:17:40||407.1||407.1||407.1||407.1|0
1756451880000|2025-08-29 07:18:00|||||||||3798
1756451890000|2025-08-29 07:18:10|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|2400
1756451920000|2025-08-29 07:18:40||407||407||407||407|2278
1756451950000|2025-08-29 07:19:10||406.9||406.9||406.9||406.9|0
1756451970000|2025-08-29 07:19:30||407||407||407||407|0
1756452000000|2025-08-29 07:20:00|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|119
1756452010000|2025-08-29 07:20:10|407.3||407.3||407.3||407.3||0
1756452060000|2025-08-29 07:21:00||407.2||407.2||407.2||407.2|0
1756452070000|2025-08-29 07:21:10|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|143
1756452110000|2025-08-29 07:21:50|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|25
1756452120000|2025-08-29 07:22:00|407.5||407.5||407.5||407.5||0
1756452130000|2025-08-29 07:22:10||407.3||407.3||407.3||407.3|0
1756452170000|2025-08-29 07:22:50|407.7|407.4|407.7|407.5|407.7|407.5|407.7|407.4|730
1756452200000|2025-08-29 07:23:20|407.8||407.8||407.8||407.8||0
1756452230000|2025-08-29 07:23:50|407.7|407.4|407.6|407.4|407.7|407.4|407.6|407.4|2401
1756452240000|2025-08-29 07:24:00|407.5||407.5||407.5||407.5||113
1756452260000|2025-08-29 07:24:20|407.6||407.6||407.6||407.6||0
1756452290000|2025-08-29 07:24:50|407.4|407.2|407.6|407.4|407.6|407.4|407.4|407.2|1352
1756452300000|2025-08-29 07:25:00|407.5||407.5||407.5||407.5||0
1756452310000|2025-08-29 07:25:10|407.6|407.2|407.4|407.2|407.6|407.2|407.4|407.2|150
1756452350000|2025-08-29 07:25:50||407.3||407.2||407.3||407.2|1831
1756452360000|2025-08-29 07:26:00|||||||||1774
1756452410000|2025-08-29 07:26:50|407.5||407.4||407.5||407.4||0
1756452420000|2025-08-29 07:27:00|407.5||407.4||407.5||407.4||0
1756452450000|2025-08-29 07:27:30|407.6|407.3|407.6|407.4|407.6|407.4|407.6|407.3|397
1756452510000|2025-08-29 07:28:30||407.5||407.4||407.5||407.4|1158
1756452530000|2025-08-29 07:28:50||407.3||407.3||407.4||407.3|0
1756452540000|2025-08-29 07:29:00|407.5|407.2|407.5|407.2|407.5|407.2|407.5|407.2|0
1756452550000|2025-08-29 07:29:10|407.4||407.3||407.4||407.3||0
1756452580000|2025-08-29 07:29:40|407.4||407.4||407.4||407.4||150
1756452590000|2025-08-29 07:29:50|||||||||26
1756452660000|2025-08-29 07:31:00|407.3|407.3|407.4|407.3|407.5|407.3|407.3|407.3|1488
1756452680000|2025-08-29 07:31:20|407.5||407.5||407.5||407.5||0
1756452700000|2025-08-29 07:31:40|407.6|407.4|407.6|407.5|407.6|407.5|407.6|407.4|296
1756452760000|2025-08-29 07:32:40|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|65
1756452770000|2025-08-29 07:32:50||407.5||407.5||407.5||407.5|0
1756452820000|2025-08-29 07:33:40|407.6||407.6||407.6||407.6||0
1756452850000|2025-08-29 07:34:10|407.7||407.7||407.7||407.7||0
1756452860000|2025-08-29 07:34:20|407.6||407.6||407.6||407.6||0
1756452870000|2025-08-29 07:34:30|407.7||407.6||407.7||407.6||0
1756452880000|2025-08-29 07:34:40|407.5|407.4|407.7|407.5|407.7|407.5|407.5|407.4|1014
1756452900000|2025-08-29 07:35:00|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|0
1756452960000|2025-08-29 07:36:00|407.7|407.5|407.7|407.6|407.7|407.6|407.7|407.5|318
1756452970000|2025-08-29 07:36:10|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|0
1756452980000|2025-08-29 07:36:20|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|973
1756452990000|2025-08-29 07:36:30|407.8|407.6|408|407.8|408|407.9|407.8|407.6|467
1756453000000|2025-08-29 07:36:40|408.2|407.9|408.2|408|408.2|408.1|408.2|407.9|4838
1756453010000|2025-08-29 07:36:50|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|571
1756453020000|2025-08-29 07:37:00|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|1400
1756453030000|2025-08-29 07:37:10||408.1||408.1||408.1||408.1|0
1756453040000|2025-08-29 07:37:20||408.2||408.3||408.3||408.2|0
1756453050000|2025-08-29 07:37:30|408.5|408.4|408.6|408.4|408.6|408.4|408.5|408.4|0
1756453070000|2025-08-29 07:37:50|408.7|408.5|408.6|408.4|408.7|408.5|408.6|408.4|0
1756453110000|2025-08-29 07:38:30||408.5||408.4||408.5||408.4|1470
1756453120000|2025-08-29 07:38:40|408.5|408.3|408.5|408.3|408.5|408.3|408.4|408.3|2586
1756453130000|2025-08-29 07:38:50|408.4|408.2|408.4|408.3|408.4|408.3|408.4|408.2|1593
1756453150000|2025-08-29 07:39:10||408.1||408.1||408.1||408.1|73
1756453170000|2025-08-29 07:39:30|408.3||408.3||408.3||408.3||240
1756453220000|2025-08-29 07:40:20|408.2|408|408.1|407.9|408.2|408|408.1|407.9|60
1756453230000|2025-08-29 07:40:30|408||408.1||408.1||408||1374
1756453300000|2025-08-29 07:41:40|408|407.8|408|407.8|408|407.8|408|407.8|150
1756453310000|2025-08-29 07:41:50|||||||||500
1756453330000|2025-08-29 07:42:10|407.9||407.9||407.9||407.9||150
1756453340000|2025-08-29 07:42:20|||||||||249
1756453390000|2025-08-29 07:43:10|408||408||408||408||2036
1756453570000|2025-08-29 07:46:10|407.9|407.7|407.8|407.7|407.9|407.7|407.8|407.7|2453
1756453590000|2025-08-29 07:46:30||407.6||407.6||407.6||407.6|0
1756453620000|2025-08-29 07:47:00|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|1387
1756453640000|2025-08-29 07:47:20|407.5||407.5||407.5||407.5||0
1756453660000|2025-08-29 07:47:40||407.3||407.3||407.3||407.3|1395
1756453730000|2025-08-29 07:48:50|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|505
1756453940000|2025-08-29 07:52:20|407.8|407.7|407.8|407.6|407.8|407.7|407.8|407.6|0
1756453970000|2025-08-29 07:52:50|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1756454080000|2025-08-29 07:54:40|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|1002
1756454100000|2025-08-29 07:55:00|408.2||408.2||408.2||408.2||0
1756454110000|2025-08-29 07:55:10|408.1||408.1||408.1||408.1||0
1756454120000|2025-08-29 07:55:20|408.2||408.2||408.2||408.2||0
1756454130000|2025-08-29 07:55:30|408.1||408.1||408.1||408.1||0
1756454140000|2025-08-29 07:55:40|||||||||400
1756454190000|2025-08-29 07:56:30||408||408||408||408|0
1756454220000|2025-08-29 07:57:00|408|407.9|408|407.8|408|407.9|408|407.8|3796
1756454270000|2025-08-29 07:57:50|||||||||1015
1756454290000|2025-08-29 07:58:10|407.9||407.9||407.9||407.9||0
1756454330000|2025-08-29 07:58:50|408|407.9|408|407.8|408|407.9|408|407.8|1366
1756454360000|2025-08-29 07:59:20||407.9||407.9||407.9||407.9|0
1756454380000|2025-08-29 07:59:40|408.1||408.1||408.1||408.1||0
1756454420000|2025-08-29 08:00:20|408.2||408.2||408.2||408.2||0
1756454430000|2025-08-29 08:00:30||408||408||408||408|0
1756454470000|2025-08-29 08:01:10||408.1||408.1||408.1||408.1|0
1756454480000|2025-08-29 08:01:20||408||408||408||408|1418
1756454520000|2025-08-29 08:02:00|408.1|407.9|407.9|407.8|408.1|407.9|407.9|407.8|739
1756454530000|2025-08-29 08:02:10|407.8|407.7|407.8|407.6|407.8|407.7|407.8|407.6|0
1756454540000|2025-08-29 08:02:20|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1756454650000|2025-08-29 08:04:10|407.6|407.3|407.5|407.3|407.6|407.3|407.5|407.3|1395
1756454700000|2025-08-29 08:05:00|407.4||407.4||407.4||407.4||0
1756454710000|2025-08-29 08:05:10|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|0
1756454720000|2025-08-29 08:05:20|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|107
1756454770000|2025-08-29 08:06:10|407.5|407.3|407.6|407.4|407.7|407.5|407.5|407.3|1357
1756454780000|2025-08-29 08:06:20|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1756454820000|2025-08-29 08:07:00|407.7|407.4|407.6|407.4|407.7|407.4|407.6|407.4|369
1756454870000|2025-08-29 08:07:50|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|744
1756454960000|2025-08-29 08:09:20|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|0
1756454980000|2025-08-29 08:09:40|407.5||407.6||407.6||407.5||312
1756455040000|2025-08-29 08:10:40|407.5||407.6||407.6||407.5||0
1756455050000|2025-08-29 08:10:50|407.5||407.5||407.5||407.5||0
1756455060000|2025-08-29 08:11:00|||||||||82
1756455100000|2025-08-29 08:11:40|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|150
1756455120000|2025-08-29 08:12:00||407.2||407.2||407.2||407.2|60
1756455130000|2025-08-29 08:12:10|407.3||407.3||407.3||407.3||0
1756455140000|2025-08-29 08:12:20|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|0
1756455180000|2025-08-29 08:13:00||407||407||407||407|132
1756455250000|2025-08-29 08:14:10|407.1||407.1||407.1||407.1||0
1756455300000|2025-08-29 08:15:00|407.2||407.2||407.2||407.2||338
1756455340000|2025-08-29 08:15:40|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|861
1756455430000|2025-08-29 08:17:10|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|0
1756455440000|2025-08-29 08:17:20||407.3||407.3||407.3||407.3|0
1756455480000|2025-08-29 08:18:00|||||||||13
1756455550000|2025-08-29 08:19:10|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|1395
1756455560000|2025-08-29 08:19:20||407.5||407.5||407.5||407.5|0
1756455640000|2025-08-29 08:20:40|407.7||407.7||407.7||407.7||0
1756455770000|2025-08-29 08:22:50|407.8|407.7|407.8|407.6|407.8|407.7|407.8|407.6|960
1756455810000|2025-08-29 08:23:30|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1756455840000|2025-08-29 08:24:00|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|23
1756455940000|2025-08-29 08:25:40|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|266
1756455960000|2025-08-29 08:26:00|408||408||408||408||131
1756456060000|2025-08-29 08:27:40|407.9||408||408||407.9||241
1756456090000|2025-08-29 08:28:10|||||||||102
1756456160000|2025-08-29 08:29:20|408.2|407.9|408.2|408|408.2|408|408.2|407.9|0
1756456220000|2025-08-29 08:30:20|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1756456230000|2025-08-29 08:30:30|408|407.8|408|407.8|408|407.8|408|407.8|0
1756456260000|2025-08-29 08:31:00|407.9||408||408||407.9||1486
1756456290000|2025-08-29 08:31:30||407.9||407.9||407.9||407.9|1395
1756456300000|2025-08-29 08:31:40||407.8||407.9||407.9||407.8|801
1756456310000|2025-08-29 08:31:50|||||||||1641
1756456340000|2025-08-29 08:32:20||407.8||407.8||407.8||407.8|1004
1756456380000|2025-08-29 08:33:00|407.9||407.9||407.9||407.9||444
1756456390000|2025-08-29 08:33:10|408||408||408||408||75
1756456470000|2025-08-29 08:34:30|407.9||407.9||407.9||407.9||0
1756456520000|2025-08-29 08:35:20||407.7||407.7||407.7||407.7|65
1756456550000|2025-08-29 08:35:50||407.8||407.8||407.8||407.8|213
1756456570000|2025-08-29 08:36:10||407.7||407.8||407.8||407.7|560
1756456590000|2025-08-29 08:36:30|||||||||105
1756456610000|2025-08-29 08:36:50||407.7||407.7||407.7||407.7|0
1756456620000|2025-08-29 08:37:00|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|640
1756456690000|2025-08-29 08:38:10|407.8||407.8||407.8||407.8||0
1756456760000|2025-08-29 08:39:20|407.7||407.7||407.7||407.7||0
1756456880000|2025-08-29 08:41:20|407.8|407.7|407.8|407.6|407.8|407.7|407.8|407.6|0
1756456960000|2025-08-29 08:42:40|407.7||407.7||407.7||407.7||0
1756456990000|2025-08-29 08:43:10|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|0
1756457000000|2025-08-29 08:43:20||407.4||407.4||407.4||407.4|1108
1756457010000|2025-08-29 08:43:30|407.5||407.5||407.5||407.5||0
1756457040000|2025-08-29 08:44:00|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|0
1756457120000|2025-08-29 08:45:20||407.3||407.3||407.3||407.3|0
1756457150000|2025-08-29 08:45:50||407.2||407.2||407.2||407.2|0
1756457160000|2025-08-29 08:46:00|407.3|407.1|407.3|407.1|407.3|407.2|407.2|407.1|792
1756457190000|2025-08-29 08:46:30||407.2||407.2||407.2||407.2|0
1756457300000|2025-08-29 08:48:20|407.4||407.4||407.4||407.4||1500
1756457330000|2025-08-29 08:48:50|407.3||407.3||407.3||407.3||0
1756457360000|2025-08-29 08:49:20||407.1||407.1||407.1||407.1|779
1756457380000|2025-08-29 08:49:40|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1756457390000|2025-08-29 08:49:50||407.2||407.2||407.2||407.2|0
1756457400000|2025-08-29 08:50:00||407.3||407.3||407.3||407.3|0
1756457410000|2025-08-29 08:50:10|407.5||407.5||407.5||407.5||0
1756457450000|2025-08-29 08:50:50|407.4||407.5||407.5||407.4||0
1756457470000|2025-08-29 08:51:10|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|0
1756457480000|2025-08-29 08:51:20|407.3||407.3||407.3||407.3||693
1756457520000|2025-08-29 08:52:00|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|262
1756457550000|2025-08-29 08:52:30|407.3||407.3||407.3||407.3||304
1756457600000|2025-08-29 08:53:20|407.2||407.2||407.2||407.2||0
1756457640000|2025-08-29 08:54:00|||||||||1395
1756457730000|2025-08-29 08:55:30|407.1|407|407.1|406.9|407.1|407|407.1|406.9|1324
1756457750000|2025-08-29 08:55:50|407||407||407||407||0
1756457760000|2025-08-29 08:56:00|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|0
1756457880000|2025-08-29 08:58:00|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|1143
1756457910000|2025-08-29 08:58:30|||||||||1115
1756457940000|2025-08-29 08:59:00|||||||||75
1756458010000|2025-08-29 09:00:10|406.6|406.5|406.7|406.5|406.7|406.5|406.6|406.5|1709
1756458090000|2025-08-29 09:01:30|406.8|406.6|406.9|406.7|406.9|406.7|406.8|406.6|729
1756458260000|2025-08-29 09:04:20|406.8|406.6|406.7|406.5|406.8|406.6|406.7|406.5|421
1756458280000|2025-08-29 09:04:40|406.6||406.6||406.6||406.6||0
1756458340000|2025-08-29 09:05:40||406.4||406.5||406.5||406.4|2501
1756458390000|2025-08-29 09:06:30|||||||||1111
1756458430000|2025-08-29 09:07:10|406.7||406.7||406.7||406.7||1412
1756458460000|2025-08-29 09:07:40|||||||||250
1756458470000|2025-08-29 09:07:50|406.6||406.6||406.6||406.6||0
1756458480000|2025-08-29 09:08:00|406.7||406.7||406.7||406.7||0
1756458490000|2025-08-29 09:08:10|406.6||406.7||406.7||406.6||1317
1756458520000|2025-08-29 09:08:40|406.6||406.7||406.7||406.6||0
1756458530000|2025-08-29 09:08:50||406.6||406.6||406.6||406.6|0
1756458550000|2025-08-29 09:09:10|||||||||441
1756458610000|2025-08-29 09:10:10|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|0
1756458640000|2025-08-29 09:10:40|||||||||415
1756458760000|2025-08-29 09:12:40|406.7|406.7|406.8|406.6|406.8|406.7|406.7|406.6|150
1756458770000|2025-08-29 09:12:50|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|1281
1756458820000|2025-08-29 09:13:40|407||407||407||407||297
1756458890000|2025-08-29 09:14:50|407.1|406.9|407.2|407.1|407.2|407.1|407.1|406.9|302
1756458920000|2025-08-29 09:15:20|407.3||407.3||407.3||407.3||23
1756459200000|2025-08-29 09:20:00|407.2||407.2||407.2||407.2||0
1756459220000|2025-08-29 09:20:20||407||407.1||407.1||407|1550
1756459230000|2025-08-29 09:20:30|407.3||407.3||407.3||407.3||343
1756459250000|2025-08-29 09:20:50||407.2||407.2||407.2||407.2|0
1756459270000|2025-08-29 09:21:10||407.1||407.1||407.1||407.1|0
1756459340000|2025-08-29 09:22:20|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|528
1756459380000|2025-08-29 09:23:00||407.3||407.3||407.3||407.3|0
1756459420000|2025-08-29 09:23:40|||||||||1383
1756459520000|2025-08-29 09:25:20|||||||||150
1756459530000|2025-08-29 09:25:30|407.5|407.4|407.5|407.3|407.5|407.4|407.5|407.3|150
1756459610000|2025-08-29 09:26:50|407.6|407.4|407.6|407.5|407.7|407.5|407.6|407.4|4024
1756459700000|2025-08-29 09:28:20|||||||||100
1756459850000|2025-08-29 09:30:50|||||||||383
1756459870000|2025-08-29 09:31:10|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|4
1756459920000|2025-08-29 09:32:00|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1756459950000|2025-08-29 09:32:30|407.5||407.5||407.5||407.5||96
1756460160000|2025-08-29 09:36:00|407.4||407.5||407.5||407.4||0
1756460200000|2025-08-29 09:36:40|407.4||407.4||407.4||407.4||0
1756460250000|2025-08-29 09:37:30|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|5
1756460340000|2025-08-29 09:39:00|407.4|407.4|407.5|407.3|407.5|407.4|407.4|407.3|2302
1756460390000|2025-08-29 09:39:50|407.6|407.4|407.6|407.5|407.6|407.5|407.6|407.4|0
1756460510000|2025-08-29 09:41:50|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|100
1756460570000|2025-08-29 09:42:50|||||||||2000
1756460590000|2025-08-29 09:43:10|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|130
1756460600000|2025-08-29 09:43:20|407.5||407.5||407.5||407.5||0
1756460630000|2025-08-29 09:43:50|407.4||407.4||407.4||407.4||0
1756460730000|2025-08-29 09:45:30||407.2||407.3||407.3||407.2|1291
1756460750000|2025-08-29 09:45:50|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|48
1756460790000|2025-08-29 09:46:30|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|1240
1756460820000|2025-08-29 09:47:00|||||||||1554
1756460860000|2025-08-29 09:47:40||407||407||407||407|0
1756460900000|2025-08-29 09:48:20|407.1||407.1||407.1||407.1||750
1756460930000|2025-08-29 09:48:50||406.9||406.9||406.9||406.9|0
1756460940000|2025-08-29 09:49:00|407||407||407||407||0
1756461010000|2025-08-29 09:50:10|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|0
1756461050000|2025-08-29 09:50:50|406.8||406.8||406.8||406.8||0
1756461060000|2025-08-29 09:51:00|406.7|406.6|406.7|406.5|406.7|406.6|406.7|406.5|0
1756461090000|2025-08-29 09:51:30||406.6||406.6||406.6||406.6|0
1756461130000|2025-08-29 09:52:10|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|1249
1756461180000|2025-08-29 09:53:00|406.7|406.6|406.7|406.5|406.7|406.6|406.7|406.5|0
1756461200000|2025-08-29 09:53:20||406.6||406.5||406.6||406.5|0
1756461230000|2025-08-29 09:53:50|406.6||406.7||406.7||406.6||282
1756461290000|2025-08-29 09:54:50||406.6||406.5||406.6||406.5|0
1756461350000|2025-08-29 09:55:50|406.6||406.6||406.6||406.6||0
1756461620000|2025-08-29 10:00:20|||||||||73
1756461810000|2025-08-29 10:03:30|||||||||299
1756461840000|2025-08-29 10:04:00|||||||||2500
1756461850000|2025-08-29 10:04:10|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|5038
1756461880000|2025-08-29 10:04:40||406.5||406.5||406.5||406.5|878
1756461900000|2025-08-29 10:05:00||406.6||406.6||406.6||406.6|0
1756461910000|2025-08-29 10:05:10|406.6|406.5|406.6|406.5|406.7|406.5|406.6|406.5|1924
1756461970000|2025-08-29 10:06:10|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|235
1756461990000|2025-08-29 10:06:30|406.4|406.3|406.5|406.4|406.5|406.4|406.4|406.3|1046
1756462020000|2025-08-29 10:07:00|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|0
1756462080000|2025-08-29 10:08:00|406.7|406.6|406.7|406.5|406.7|406.6|406.7|406.5|284
1756462200000|2025-08-29 10:10:00|406.6||406.6||406.6||406.6||0
1756462220000|2025-08-29 10:10:20|406.5|406.4|406.5|406.3|406.5|406.4|406.5|406.3|1964
1756462250000|2025-08-29 10:10:50|406.6|406.4|406.5|406.4|406.6|406.4|406.5|406.4|431
1756462300000|2025-08-29 10:11:40||406.3||406.3||406.3||406.3|1745
1756462350000|2025-08-29 10:12:30|406.4||406.4||406.4||406.4||0
1756462380000|2025-08-29 10:13:00|||||||||1970
1756462400000|2025-08-29 10:13:20|406.5||406.5||406.5||406.5||301
1756462410000|2025-08-29 10:13:30|406.4||406.4||406.4||406.4||0
1756462520000|2025-08-29 10:15:20|406.5||406.5||406.5||406.5||0
1756462720000|2025-08-29 10:18:40|406.4||406.4||406.4||406.4||0
1756462810000|2025-08-29 10:20:10|406.3|406.2|406.4|406.2|406.4|406.2|406.3|406.2|314
1756462860000|2025-08-29 10:21:00|406.3||406.3||406.3||406.3||0
1756462920000|2025-08-29 10:22:00|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|0
1756462930000|2025-08-29 10:22:10|||||||||1472
1756462950000|2025-08-29 10:22:30|406.5||406.5||406.5||406.5||0
1756463070000|2025-08-29 10:24:30|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|0
1756463080000|2025-08-29 10:24:40|406.7||406.7||406.7||406.7||356
1756463170000|2025-08-29 10:26:10||406.6||406.5||406.6||406.5|1745
1756463230000|2025-08-29 10:27:10|406.8|406.6|406.8|406.7|406.8|406.7|406.8|406.6|0
1756463340000|2025-08-29 10:29:00||406.6||406.6||406.6||406.6|84
1756463350000|2025-08-29 10:29:10|||||||||250
1756463610000|2025-08-29 10:33:30|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|0
1756463760000|2025-08-29 10:36:00||406.8||406.8||406.8||406.8|0
1756463780000|2025-08-29 10:36:20|407||407||407||407||0
1756463890000|2025-08-29 10:38:10|407.1|406.9|407.1|406.9|407.1|406.9|407|406.8|7004
1756463900000|2025-08-29 10:38:20|407||407||407||407||0
1756463910000|2025-08-29 10:38:30||406.8||406.8||406.8||406.8|0
1756463940000|2025-08-29 10:39:00|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|0
1756464130000|2025-08-29 10:42:10|407.3|407|407.3|407.1|407.3|407.1|407.3|407|0
1756464140000|2025-08-29 10:42:20|407.4|407.2|407.4|407.3|407.4|407.3|407.4|407.2|395
1756464150000|2025-08-29 10:42:30||407.2||407.2||407.2||407.2|620
1756464250000|2025-08-29 10:44:10|407.3||407.4||407.4||407.3||773
1756464280000|2025-08-29 10:44:40||407.3||407.2||407.3||407.2|1745
1756464330000|2025-08-29 10:45:30|||||||||2223
1756464340000|2025-08-29 10:45:40|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|1364
1756464350000|2025-08-29 10:45:50|407.4|407.2|407.5|407.3|407.5|407.3|407.4|407.2|1745
1756464440000|2025-08-29 10:47:20|||||||||1745
1756464630000|2025-08-29 10:50:30||407.4||407.4||407.4||407.4|0
1756464660000|2025-08-29 10:51:00|407.3|407.3|407.3|407.2|407.3|407.3|407.3|407.2|1278
1756464680000|2025-08-29 10:51:20|||||||||86
1756464700000|2025-08-29 10:51:40|||||||||1175
1756464830000|2025-08-29 10:53:50|||||||||35
1756464850000|2025-08-29 10:54:10|407.4|407.3|407.4|407.2|407.4|407.3|407.4|407.2|129
1756464920000|2025-08-29 10:55:20|407.3||407.3||407.3||407.3||0
1756464930000|2025-08-29 10:55:30||407.1||407.1||407.1||407.1|78
1756465060000|2025-08-29 10:57:40|407.2||407.2||407.2||407.2||3612
1756465070000|2025-08-29 10:57:50|407.1|407|407.1|407|407.1|407|407.1|407|636
1756465080000|2025-08-29 10:58:00|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|470
1756465090000|2025-08-29 10:58:10||407||407||407||407|0
1756465150000|2025-08-29 10:59:10||407.1||407.1||407.1||407.1|0
1756465160000|2025-08-29 10:59:20|407.3||407.3||407.3||407.3||0
1756465200000|2025-08-29 11:00:00|407.4|407.3|407.4|407.2|407.4|407.3|407.4|407.2|743
1756465370000|2025-08-29 11:02:50|407.3||407.4||407.4||407.3||1407
1756465390000|2025-08-29 11:03:10||407.3||407.2||407.3||407.2|97
1756465440000|2025-08-29 11:04:00|407.5|407.3|407.5|407.4|407.5|407.4|407.5|407.3|382
1756465460000|2025-08-29 11:04:20|407.6||407.6||407.6||407.6||0
1756465670000|2025-08-29 11:07:50|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|1096
1756465700000|2025-08-29 11:08:20|407.5|407.4|407.6|407.4|407.6|407.4|407.5|407.4|0
1756465730000|2025-08-29 11:08:50|407.5||407.5||407.5||407.5||0
1756465770000|2025-08-29 11:09:30|407.6||407.6||407.6||407.6||0
1756465790000|2025-08-29 11:09:50|||||||||399
1756465920000|2025-08-29 11:12:00|||||||||1745
1756465970000|2025-08-29 11:12:50|||||||||11
1756466030000|2025-08-29 11:13:50|407.5||407.5||407.5||407.5||0
1756466040000|2025-08-29 11:14:00|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|0
1756466050000|2025-08-29 11:14:10|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|783
1756466060000|2025-08-29 11:14:20|407.8||407.7||407.8||407.7||0
1756466070000|2025-08-29 11:14:30||407.5||407.5||407.5||407.5|0
1756466080000|2025-08-29 11:14:40||407.6||407.6||407.6||407.6|0
1756466090000|2025-08-29 11:14:50|||||||||2160
1756466110000|2025-08-29 11:15:10|||||||||27
1756466170000|2025-08-29 11:16:10|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|1522
1756466390000|2025-08-29 11:19:50|||||||||842
1756466460000|2025-08-29 11:21:00|||||||||13
1756466570000|2025-08-29 11:22:50|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1756466640000|2025-08-29 11:24:00|407.8||407.8||407.8||407.8||0
1756466660000|2025-08-29 11:24:20|407.7||407.7||407.7||407.7||0
1756466670000|2025-08-29 11:24:30|407.8||407.8||407.8||407.8||0
1756466740000|2025-08-29 11:25:40|407.7||407.7||407.7||407.7||0
1756466960000|2025-08-29 11:29:20|||||||||714
1756466990000|2025-08-29 11:29:50|||||||||566
1756467100000|2025-08-29 11:31:40|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1756467110000|2025-08-29 11:31:50||407.6||407.6||407.6||407.6|0
1756467140000|2025-08-29 11:32:20|407.7||407.8||407.8||407.7||752
1756467170000|2025-08-29 11:32:50|407.7||407.7||407.7||407.7||0
1756467180000|2025-08-29 11:33:00||407.5||407.5||407.5||407.5|0
1756467220000|2025-08-29 11:33:40|407.9|407.6|407.9|407.8|407.9|407.8|407.9|407.6|1595
1756467250000|2025-08-29 11:34:10||407.7||407.7||407.7||407.7|0
1756467260000|2025-08-29 11:34:20|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|1634
1756467310000|2025-08-29 11:35:10|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1756467620000|2025-08-29 11:40:20|408|407.8|408|407.9|408|407.9|408|407.7|1634
1756467630000|2025-08-29 11:40:30||407.8||407.8||407.8||407.8|79
1756467860000|2025-08-29 11:44:20|||||||||250
1756467870000|2025-08-29 11:44:30|407.9||407.9||407.9||407.9||0
1756468200000|2025-08-29 11:50:00|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|150
1756468330000|2025-08-29 11:52:10|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|899
1756468350000|2025-08-29 11:52:30||407.7||407.7||407.7||407.7|1325
1756468500000|2025-08-29 11:55:00||407.8||407.8||407.8||407.8|0
1756468600000|2025-08-29 11:56:40|408|407.9|408|407.9|408|407.9|408|407.9|727
1756468610000|2025-08-29 11:56:50||407.8||407.8||407.8||407.8|1065
1756468620000|2025-08-29 11:57:00|407.9||407.9||407.9||407.9||0
1756468640000|2025-08-29 11:57:20|408||408||408||408||0
1756468920000|2025-08-29 12:02:00|408.2|407.9|408.1|408|408.2|408.1|408.1|407.9|2504
1756468990000|2025-08-29 12:03:10|408|407.9|408|407.9|408|407.9|408|407.9|1916
1756469000000|2025-08-29 12:03:20|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|1518
1756469020000|2025-08-29 12:03:40|408|407.9|408|407.9|408|407.9|408|407.9|1945
1756469090000|2025-08-29 12:04:50|||||||||26
1756469100000|2025-08-29 12:05:00||407.8||407.8||407.8||407.8|3755
1756469150000|2025-08-29 12:05:50|407.9||407.9||407.9||407.9||46
1756469200000|2025-08-29 12:06:40|||||||||4176
1756469380000|2025-08-29 12:09:40|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1756469580000|2025-08-29 12:13:00|||||||||150
1756469750000|2025-08-29 12:15:50|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|42
1756469810000|2025-08-29 12:16:50|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|0
1756469820000|2025-08-29 12:17:00||407.4||407.4||407.4||407.4|0
1756469840000|2025-08-29 12:17:20||407.5||407.5||407.5||407.5|0
1756469860000|2025-08-29 12:17:40||407.4||407.4||407.4||407.4|0
1756469870000|2025-08-29 12:17:50||407.5||407.5||407.5||407.5|0
1756469890000|2025-08-29 12:18:10||407.4||407.4||407.4||407.4|0
1756469970000|2025-08-29 12:19:30|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1756470020000|2025-08-29 12:20:20|407.4||407.4||407.4||407.4||0
1756470030000|2025-08-29 12:20:30||407.2||407.2||407.2||407.2|0
1756470100000|2025-08-29 12:21:40||407.3||407.3||407.3||407.3|0
1756470180000|2025-08-29 12:23:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|382
1756470230000|2025-08-29 12:23:50|407.6|407.5|407.6|407.4|407.6|407.5|407.6|407.4|382
1756470330000|2025-08-29 12:25:30|407.8|407.5|407.8|407.7|407.8|407.7|407.8|407.5|0
1756470340000|2025-08-29 12:25:40||407.6||407.6||407.6||407.6|1112
1756470450000|2025-08-29 12:27:30|407.9|407.7|407.8|407.7|407.9|407.7|407.8|407.7|431
1756470470000|2025-08-29 12:27:50|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1756470480000|2025-08-29 12:28:00||407.7||407.7||407.7||407.7|0
1756470590000|2025-08-29 12:29:50|407.8||407.8||407.8||407.8||0
1756470600000|2025-08-29 12:30:00|407.9||407.9||407.9||407.9||0
1756470630000|2025-08-29 12:30:30|408|407.8|408|407.8|408|407.8|408|407.7|0
1756470680000|2025-08-29 12:31:20|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1756470940000|2025-08-29 12:35:40|407.8|407.5|407.6|407.5|407.8|407.5|407.6|407.5|27
1756470950000|2025-08-29 12:35:50||407.4||407.4||407.4||407.4|0
1756471160000|2025-08-29 12:39:20|407.5||407.5||407.5||407.5||0
1756471210000|2025-08-29 12:40:10|407.6||407.6||407.6||407.6||373
1756471320000|2025-08-29 12:42:00|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1756471340000|2025-08-29 12:42:20|||||||||1250
1756471380000|2025-08-29 12:43:00|407.4||407.4||407.4||407.4||0
1756471460000|2025-08-29 12:44:20|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|75
1756471610000|2025-08-29 12:46:50|407.2|407.1|407.1|407|407.2|407.1|407.1|407|0
1756471730000|2025-08-29 12:48:50|407|406.9|407|406.9|407|406.9|407|406.9|0
1756471760000|2025-08-29 12:49:20|407.1|407|407.1|406.9|407.1|407|407.1|406.9|857
1756471800000|2025-08-29 12:50:00|407.2|407|407.2|407|407.2|407.1|407.2|407|454
1756471940000|2025-08-29 12:52:20|407.3|407.1|407.3|407.2|407.3|407.2|407.3|407.1|0
1756472000000|2025-08-29 12:53:20|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|333
1756472050000|2025-08-29 12:54:10|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|2457
1756472210000|2025-08-29 12:56:50|407.2|407.1|407.2|407|407.2|407.1|407.2|407|27
1756472260000|2025-08-29 12:57:40|407.3|407.1|407.3|407.2|407.3|407.2|407.3|407.1|224
1756472360000|2025-08-29 12:59:20|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.2|0
1756472400000|2025-08-29 13:00:00|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|23
1756472420000|2025-08-29 13:00:20||407.5||407.5||407.5||407.4|0
1756472630000|2025-08-29 13:03:50|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|899
1756472990000|2025-08-29 13:09:50|||||||||3385
1756473000000|2025-08-29 13:10:00|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|0
1756473020000|2025-08-29 13:10:20|407.3||407.3||407.3||407.3||0
1756473160000|2025-08-29 13:12:40|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|529
1756473280000|2025-08-29 13:14:40|407.1|407|407.1|407|407.1|407|407.1|407|74
1756473300000|2025-08-29 13:15:00|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|467
1756473410000|2025-08-29 13:16:50|407.3||407.3||407.3||407.3||1354
1756473420000|2025-08-29 13:17:00||407.2||407.2||407.2||407.2|0
1756473430000|2025-08-29 13:17:10||407.1||407.1||407.1||407.1|0
1756473510000|2025-08-29 13:18:30|||||||||215
1756473760000|2025-08-29 13:22:40|407.2||407.2||407.2||407.2||1884
1756473770000|2025-08-29 13:22:50|||||||||223
1756473780000|2025-08-29 13:23:00|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|0
1756473830000|2025-08-29 13:23:50||407.1||407.1||407.1||407.1|0
1756474010000|2025-08-29 13:26:50||407.2||407.2||407.2||407.2|0
1756474130000|2025-08-29 13:28:50|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|2729
1756474140000|2025-08-29 13:29:00|407.3||407.3||407.3||407.3||0
1756474160000|2025-08-29 13:29:20||407.2||407.2||407.2||407.2|0
1756474190000|2025-08-29 13:29:50|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1756474200000|2025-08-29 13:30:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|374
1756474210000|2025-08-29 13:30:10|407.6||407.6||407.6||407.6||1440
1756474220000|2025-08-29 13:30:20|407.5||407.6||407.6||407.5||0
1756474260000|2025-08-29 13:31:00||407.5||407.5||407.5||407.5|278
1756474270000|2025-08-29 13:31:10|||||||||45
1756474280000|2025-08-29 13:31:20|407.5|407.4|407.6|407.4|407.6|407.4|407.5|407.4|0
1756474320000|2025-08-29 13:32:00|407.5||407.6||407.6||407.5||0
1756474330000|2025-08-29 13:32:10|407.5||407.5||407.5||407.5||0
1756474340000|2025-08-29 13:32:20|407.6||407.6||407.6||407.6||0
1756474360000|2025-08-29 13:32:40||407.5||407.5||407.5||407.5|1484
1756474390000|2025-08-29 13:33:10|||||||||699
1756474400000|2025-08-29 13:33:20|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|1132
1756474410000|2025-08-29 13:33:30|407.6|407.5|407.7|407.6|407.7|407.6|407.6|407.5|0
1756474420000|2025-08-29 13:33:40|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|0
1756474460000|2025-08-29 13:34:20||407.4||407.4||407.4||407.4|150
1756474520000|2025-08-29 13:35:20|407.5||407.5||407.5||407.5||0
1756474530000|2025-08-29 13:35:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|1249
1756474540000|2025-08-29 13:35:40|407.7||407.7||407.7||407.7||0
1756474550000|2025-08-29 13:35:50|407.6||407.6||407.6||407.6||222
1756474570000|2025-08-29 13:36:10|||||||||1220
1756474590000|2025-08-29 13:36:30|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1756474600000|2025-08-29 13:36:40|||||||||211
1756474660000|2025-08-29 13:37:40|||||||||18
1756474670000|2025-08-29 13:37:50|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1756474710000|2025-08-29 13:38:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|0
1756474720000|2025-08-29 13:38:40|||||||||1484
1756474740000|2025-08-29 13:39:00||407.4||407.4||407.4||407.4|0
1756474760000|2025-08-29 13:39:20||407.5||407.5||407.5||407.5|0
1756474800000|2025-08-29 13:40:00|||||||||150
1756474820000|2025-08-29 13:40:20|407.7||407.7||407.7||407.7||0
1756474850000|2025-08-29 13:40:50|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|331
1756474870000|2025-08-29 13:41:10|407.7||407.7||407.7||407.7||0
1756474920000|2025-08-29 13:42:00|407.8||407.8||407.8||407.8||0
1756474980000|2025-08-29 13:43:00|408|407.8|408|407.8|408|407.8|408|407.8|377
1756475040000|2025-08-29 13:44:00|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|1600
1756475070000|2025-08-29 13:44:30||408||408||408||408|0
1756475080000|2025-08-29 13:44:40|408.2||408.2||408.2||408.2||0
1756475190000|2025-08-29 13:46:30|408.1||408.1||408.1||408.1||150
1756475210000|2025-08-29 13:46:50|408.2||408.2||408.2||408.2||0
1756475260000|2025-08-29 13:47:40|408.1||408.1||408.1||408.1||0
1756475350000|2025-08-29 13:49:10|408.2||408.2||408.2||408.2||0
1756475390000|2025-08-29 13:49:50||408.1||408.1||408.1||408.1|0
1756475470000|2025-08-29 13:51:10|408.1|408|408.1|408|408.1|408|408.1|408|0
1756475480000|2025-08-29 13:51:20|408|407.9|408|407.9|408|407.9|408|407.9|406
1756475530000|2025-08-29 13:52:10|408.1||408.1||408.1||408.1||85
1756475670000|2025-08-29 13:54:30||408||407.9||408||407.9|0
1756475680000|2025-08-29 13:54:40|408||408||408||408||0
1756475690000|2025-08-29 13:54:50|408.1||408.1||408.1||408.1||0
1756475760000|2025-08-29 13:56:00|408.2|408|408.2|408.1|408.2|408.1|408.2|408|0
1756475770000|2025-08-29 13:56:10|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|1426
1756475780000|2025-08-29 13:56:20|||||||||453
1756475840000|2025-08-29 13:57:20|||||||||1428
1756475850000|2025-08-29 13:57:30||408.1||408.1||408.1||408.1|404
1756475860000|2025-08-29 13:57:40|408.4|408.2|408.4|408.2|408.4|408.2|408.3|408.2|1927
1756475900000|2025-08-29 13:58:20|||||||||396
1756475960000|2025-08-29 13:59:20|408.3||408.3||408.3||408.3||0
1756475970000|2025-08-29 13:59:30||408.1||408.1||408.1||408.1|0
1756475980000|2025-08-29 13:59:40||408.2||408.2||408.2||408.2|0
1756475990000|2025-08-29 13:59:50|408.4|408.1|408.4|408.2|408.4|408.2|408.4|408.1|1392
1756476000000|2025-08-29 14:00:00|408.5||408.5||408.5||408.4||1167
1756476010000|2025-08-29 14:00:10|408.4||408.4||408.4||408.4||0
1756476130000|2025-08-29 14:02:10|408.5|408.4|408.6|408.4|408.6|408.4|408.5|408.4|3647
1756476140000|2025-08-29 14:02:20||408.5||408.4||408.5||408.4|0
1756476160000|2025-08-29 14:02:40|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|1368
1756476180000|2025-08-29 14:03:00||408.6||408.6||408.6||408.6|0
1756476190000|2025-08-29 14:03:10|408.8|408.5|408.7|408.5|408.8|408.5|408.7|408.5|86
1756476210000|2025-08-29 14:03:30||408.6||408.5||408.6||408.5|0
1756476260000|2025-08-29 14:04:20|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|233
1756476350000|2025-08-29 14:05:50||408.7||408.7||408.7||408.7|0
1756476360000|2025-08-29 14:06:00|408.9||408.9||408.9||408.9||2000
1756476370000|2025-08-29 14:06:10||408.8||408.8||408.8||408.8|0
1756476380000|2025-08-29 14:06:20||408.7||408.7||408.7||408.7|150
1756476410000|2025-08-29 14:06:50|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1756476550000|2025-08-29 14:09:10|||||||||259
1756476570000|2025-08-29 14:09:30||408.7||408.6||408.7||408.6|2322
1756476590000|2025-08-29 14:09:50|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|2581
1756476620000|2025-08-29 14:10:20|408.8|408.6|408.8|408.6|408.8|408.6|408.7|408.6|2322
1756476630000|2025-08-29 14:10:30|408.7||408.7||408.7||408.7||0
1756476640000|2025-08-29 14:10:40|408.8||408.8||408.8||408.8||0
1756476710000|2025-08-29 14:11:50|408.7||408.7||408.7||408.7||0
1756476740000|2025-08-29 14:12:20|408.8||408.7||408.8||408.7||10
1756476900000|2025-08-29 14:15:00|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|1017
1756476990000|2025-08-29 14:16:30|408.7|408.6|408.7|408.5|408.7|408.6|408.7|408.5|2491
1756477040000|2025-08-29 14:17:20|408.6||408.6||408.6||408.6||0
1756477060000|2025-08-29 14:17:40|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|0
1756477080000|2025-08-29 14:18:00|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1932
1756477110000|2025-08-29 14:18:30||408.2||408.3||408.3||408.2|2094
1756477120000|2025-08-29 14:18:40|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1756477130000|2025-08-29 14:18:50|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|506
1756477200000|2025-08-29 14:20:00||408.2||408.2||408.2||408.2|0
1756477220000|2025-08-29 14:20:20|408.3||408.3||408.3||408.3||1653
1756477230000|2025-08-29 14:20:30|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|432
1756477240000|2025-08-29 14:20:40|408.5|408.4|408.5|408.3|408.5|408.4|408.4|408.3|0
1756477310000|2025-08-29 14:21:50|408.4||408.4||408.4||408.4||0
1756477320000|2025-08-29 14:22:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|2133
1756477370000|2025-08-29 14:22:50|||||||||24
1756477400000|2025-08-29 14:23:20|408.4|408.3|408.4|408.2|408.4|408.3|408.4|408.2|133
1756477410000|2025-08-29 14:23:30||408.3||408.3||408.3||408.3|0
1756477420000|2025-08-29 14:23:40|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1756477430000|2025-08-29 14:23:50|408.4||408.4||408.4||408.4||0
1756477440000|2025-08-29 14:24:00|408.3||408.3||408.3||408.3||0
1756477450000|2025-08-29 14:24:10|408.1|408|408.1|408|408.1|408|408.1|408|0
1756477470000|2025-08-29 14:24:30||407.9||407.9||407.9||407.9|0
1756477500000|2025-08-29 14:25:00||408||407.9||408||407.9|0
1756477510000|2025-08-29 14:25:10||408||408||408||408|114
1756477520000|2025-08-29 14:25:20||407.9||407.9||407.9||407.9|0
1756477530000|2025-08-29 14:25:30||408||408||408||408|0
1756477550000|2025-08-29 14:25:50|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1756477560000|2025-08-29 14:26:00|408.3||408.3||408.3||408.3||2322
1756477570000|2025-08-29 14:26:10||408.2||408.1||408.2||408.1|0
1756477580000|2025-08-29 14:26:20||408.2||408.2||408.2||408.2|0
1756477600000|2025-08-29 14:26:40|408.4|408.3|408.5|408.3|408.5|408.4|408.4|408.3|772
1756477610000|2025-08-29 14:26:50||408.4||408.4||408.4||408.4|0
1756477620000|2025-08-29 14:27:00|408.6||408.6||408.6||408.6||0
1756477640000|2025-08-29 14:27:20|408.5||408.5||408.5||408.5||0
1756477650000|2025-08-29 14:27:30||408.3||408.3||408.3||408.3|0
1756477710000|2025-08-29 14:28:30|408.4|408.2|408.3|408.2|408.4|408.2|408.3|408.2|271
1756477720000|2025-08-29 14:28:40||408.1||408.1||408.1||408.1|1267
1756477760000|2025-08-29 14:29:20||408.2||408.2||408.2||408.2|0
1756477770000|2025-08-29 14:29:30||408.1||408.1||408.1||408.1|0
1756477790000|2025-08-29 14:29:50|408.2||408.2||408.2||408.2||0
1756477800000|2025-08-29 14:30:00|408.3||408.3||408.3||408.3||83
1756477810000|2025-08-29 14:30:10|408.2|408|408.2|408|408.2|408|408.2|408|596
1756477820000|2025-08-29 14:30:20|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1756477840000|2025-08-29 14:30:40|408.4||408.4||408.4||408.4||473
1756477860000|2025-08-29 14:31:00|408.3||408.3||408.3||408.3||0
1756477870000|2025-08-29 14:31:10|408.4|408.3|408.4|408.2|408.4|408.3|408.4|408.2|0
1756477880000|2025-08-29 14:31:20||408.3||408.2||408.3||408.2|2322
1756477910000|2025-08-29 14:31:50||408.3||408.3||408.3||408.3|0
1756477920000|2025-08-29 14:32:00|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|2
1756477980000|2025-08-29 14:33:00|408.6||408.6||408.6||408.6||0
1756478000000|2025-08-29 14:33:20||408.5||408.4||408.5||408.4|0
1756478030000|2025-08-29 14:33:50|408.5||408.5||408.5||408.5||0
1756478060000|2025-08-29 14:34:20|408.6||408.6||408.6||408.6||0
1756478080000|2025-08-29 14:34:40|408.5||408.5||408.5||408.5||0
1756478140000|2025-08-29 14:35:40|408.6|408.5|408.6|408.4|408.6|408.5|408.6|408.4|215
1756478150000|2025-08-29 14:35:50|408.5||408.5||408.5||408.5||0
1756478160000|2025-08-29 14:36:00|408.6||408.6||408.6||408.6||0
1756478190000|2025-08-29 14:36:30|408.5||408.5||408.5||408.5||0
1756478210000|2025-08-29 14:36:50|||||||||278
1756478270000|2025-08-29 14:37:50||408.3||408.3||408.3||408.3|2473
1756478310000|2025-08-29 14:38:30|408.4|408.4|408.5|408.3|408.5|408.4|408.4|408.3|3068
1756478320000|2025-08-29 14:38:40|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|1571
1756478330000|2025-08-29 14:38:50||408.5||408.4||408.5||408.4|0
1756478370000|2025-08-29 14:39:30|||||||||600
1756478430000|2025-08-29 14:40:30|408.5|408.3|408.6|408.4|408.6|408.4|408.5|408.3|2242
1756478460000|2025-08-29 14:41:00|408.5||408.5||408.5||408.5||0
1756478510000|2025-08-29 14:41:50|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|2274
1756478570000|2025-08-29 14:42:50||408.4||408.4||408.4||408.4|1493
1756478590000|2025-08-29 14:43:10|408.5||408.6||408.6||408.5||0
1756478620000|2025-08-29 14:43:40|408.5||408.6||408.6||408.5||0
1756478630000|2025-08-29 14:43:50|408.5||408.5||408.5||408.5||0
1756478660000|2025-08-29 14:44:20|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|100
1756478810000|2025-08-29 14:46:50|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|1782
1756478880000|2025-08-29 14:48:00|||||||||2204
1756478900000|2025-08-29 14:48:20|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1260
1756478910000|2025-08-29 14:48:30|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|2322
1756478940000|2025-08-29 14:49:00||408.1||408.1||408.1||408.1|0
1756478950000|2025-08-29 14:49:10||408.2||408.2||408.2||408.2|0
1756478970000|2025-08-29 14:49:30|408.4||408.3||408.4||408.3||2322
1756478980000|2025-08-29 14:49:40|408.4||408.4||408.4||408.4||3893
1756479010000|2025-08-29 14:50:10||408.3||408.3||408.3||408.3|100
1756479180000|2025-08-29 14:53:00|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|41
1756479190000|2025-08-29 14:53:10||408.3||408.3||408.3||408.3|1646
1756479240000|2025-08-29 14:54:00|408.6|408.5|408.6|408.4|408.6|408.5|408.6|408.4|0
1756479250000|2025-08-29 14:54:10||408.5||408.5||408.5||408.5|0
1756479260000|2025-08-29 14:54:20||408.4||408.4||408.4||408.4|0
1756479300000|2025-08-29 14:55:00|408.5||408.5||408.5||408.5||0
1756479440000|2025-08-29 14:57:20|408.4|408.3|408.3|408.2|408.4|408.3|408.3|408.2|1073
1756479450000|2025-08-29 14:57:30|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1756479470000|2025-08-29 14:57:50||408.2||408.2||408.2||408.2|0
1756479500000|2025-08-29 14:58:20||408.3||408.2||408.3||408.2|0
1756479540000|2025-08-29 14:59:00||408.3||408.3||408.3||408.3|0
1756479620000|2025-08-29 15:00:20|408.5||408.5||408.5||408.5||0
1756479630000|2025-08-29 15:00:30|||||||||2574
1756479660000|2025-08-29 15:01:00|408.6|408.4|408.6|408.4|408.6|408.4|408.5|408.4|2449
1756479670000|2025-08-29 15:01:10||408.5||408.5||408.5||408.5|0
1756479690000|2025-08-29 15:01:30||408.4||408.4||408.4||408.4|0
1756479710000|2025-08-29 15:01:50|||||||||50
1756479750000|2025-08-29 15:02:30|408.5||408.5||408.5||408.5||0
1756479770000|2025-08-29 15:02:50|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|268
1756479780000|2025-08-29 15:03:00|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1756479790000|2025-08-29 15:03:10|408.8|408.7|408.8|408.6|408.8|408.7|408.8|408.6|3388
1756479810000|2025-08-29 15:03:30||408.7||408.7||408.7||408.7|0
1756479830000|2025-08-29 15:03:50|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|460
1756479840000|2025-08-29 15:04:00|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|3046
1756479860000|2025-08-29 15:04:20|408.9||408.9||408.9||408.8||2904
1756479880000|2025-08-29 15:04:40|408.8||408.8||408.8||408.8||0
1756479910000|2025-08-29 15:05:10|408.9||408.9||408.9||408.9||199
1756479930000|2025-08-29 15:05:30|408.8||408.8||408.8||408.8||93
1756479940000|2025-08-29 15:05:40|||||||||200
1756479980000|2025-08-29 15:06:20|||||||||2447
1756479990000|2025-08-29 15:06:30|408.9||408.9||408.9||408.9||290
1756480040000|2025-08-29 15:07:20||408.8||408.8||408.8||408.8|1
1756480050000|2025-08-29 15:07:30||408.7||408.7||408.7||408.7|0
1756480060000|2025-08-29 15:07:40||408.8||408.7||408.8||408.7|0
1756480090000|2025-08-29 15:08:10||408.8||408.8||408.8||408.8|0
1756480110000|2025-08-29 15:08:30||408.7||408.7||408.7||408.7|2904
1756480130000|2025-08-29 15:08:50|||||||||288
1756480170000|2025-08-29 15:09:30||408.8||408.8||408.8||408.8|0
1756480200000|2025-08-29 15:10:00|||||||||50
1756480280000|2025-08-29 15:11:20|||||||||1000
1756480310000|2025-08-29 15:11:50|409||409||409||409||2459
1756480330000|2025-08-29 15:12:10||408.9||408.9||408.9||408.9|0
1756480440000|2025-08-29 15:14:00|408.9|408.8|408.8|408.7|408.9|408.8|408.8|408.7|0
1756480450000|2025-08-29 15:14:10||408.6||408.6||408.6||408.6|514
1756480470000|2025-08-29 15:14:30||408.7||408.7||408.7||408.7|0
1756480490000|2025-08-29 15:14:50||408.6||408.6||408.6||408.6|0
1756480500000|2025-08-29 15:15:00|408.7||408.7||408.7||408.7||0
1756480530000|2025-08-29 15:15:30|||||||||2458
1756480580000|2025-08-29 15:16:20|408.6|408.5|408.7|408.5|408.7|408.5|408.6|408.5|1649
1756480590000|2025-08-29 15:16:30|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1756480630000|2025-08-29 15:17:10|408.9||408.9||408.9||408.9||424
1756480700000|2025-08-29 15:18:20|408.8||408.8||408.8||408.8||0
1756480710000|2025-08-29 15:18:30|408.9|408.8|408.9|408.7|408.9|408.8|408.9|408.7|3425
1756480770000|2025-08-29 15:19:30|409|408.8|409|408.8|409|408.8|409|408.8|2525
1756480800000|2025-08-29 15:20:00|||||||||373
1756480820000|2025-08-29 15:20:20|408.8|408.7|408.9|408.7|408.9|408.7|408.8|408.7|2962
1756480830000|2025-08-29 15:20:30|408.8||408.9||408.9||408.8||2904
1756480850000|2025-08-29 15:20:50|408.8||408.8||408.8||408.8||3000
1756480860000|2025-08-29 15:21:00|408.9||408.9||408.9||408.9||312
1756480880000|2025-08-29 15:21:20|408.8||408.9||408.9||408.8||5150
1756480930000|2025-08-29 15:22:10|408.8|408.8|408.9|408.8|408.9|408.8|408.8|408.7|2904
1756480950000|2025-08-29 15:22:30|409|408.9|409|408.9|409|408.9|409|408.9|0
1756480970000|2025-08-29 15:22:50|||||||||150
1756481010000|2025-08-29 15:23:30|409.1|409|409.1|409|409.1|409|409.1|409|1500
1756481020000|2025-08-29 15:23:40|||||||||2260
1756481050000|2025-08-29 15:24:10||408.9||409||409||408.9|236
1756481060000|2025-08-29 15:24:20|||||||||626
1756481090000|2025-08-29 15:24:50|||||||||500
1756481100000|2025-08-29 15:25:00|||||||||80
1756481120000|2025-08-29 15:25:20|||||||||1000
1756481130000|2025-08-29 15:25:30|||||||||6114
1756481180000|2025-08-29 15:26:20|409|408.9|409|408.9|409|408.9|409|408.9|4347
1756481190000|2025-08-29 15:26:30|||||||||2000
1756481200000|2025-08-29 15:26:40|409.1|409|409.1|409|409.1|409|409.1|409|0
1756481230000|2025-08-29 15:27:10|||||||||500
1756481240000|2025-08-29 15:27:20|||||||||5079
1756481250000|2025-08-29 15:27:30|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1756481350000|2025-08-29 15:29:10|||||||||258
1756481370000|2025-08-29 15:29:30|409.1|409|409|408.9|409.1|409|409|408.9|1713
1756481390000|2025-08-29 15:29:50|409.1||409.1||409.1||409.1||0
1756710030000|2025-09-01 07:00:30|407.6|407.2|408.2|407.6|408.2|407.7|407.6|407.2|1057
1756710040000|2025-09-01 07:00:40|408.1|407.7|408.1|407.7|408.2|407.9|408.1|407.7|0
1756710050000|2025-09-01 07:00:50|408.6|408.2|408.6|408.1|408.6|408.2|408.6|408.1|115
1756710060000|2025-09-01 07:01:00|408.4|408|408.4|408|408.6|408.1|408.4|408|0
1756710070000|2025-09-01 07:01:10|408.5|408.1|408.5|408.1|408.5|408.1|408.5|408.1|0
1756710080000|2025-09-01 07:01:20|408.6||408.6||408.6||408.6||0
1756710090000|2025-09-01 07:01:30|408.5|408|408.5|408|408.5|408|408.5|408|0
1756710100000|2025-09-01 07:01:40|408.6|408.1|408.6|408.1|408.6|408.1|408.6|408.1|0
1756710110000|2025-09-01 07:01:50|408.5|408|408.5|408|408.5|408|408.5|408|0
1756710120000|2025-09-01 07:02:00|408.6||408.5||408.6||408.5||0
1756710130000|2025-09-01 07:02:10|408.6||408.6||408.6||408.6||0
1756710140000|2025-09-01 07:02:20|408.5|408.1|408.6|408|408.6|408.1|408.5|408|0
1756710150000|2025-09-01 07:02:30||408.1||408.1||408.1||408.1|0
1756710160000|2025-09-01 07:02:40|408.5|408|408.4|408|408.5|408|408.4|408|0
1756710170000|2025-09-01 07:02:50|408.5|408.1|408.4|408|408.6|408.1|408.4|408|0
1756710180000|2025-09-01 07:03:00|408.3||408.3||408.3||408.3||0
1756710190000|2025-09-01 07:03:10|408.1|407.7|408|407.5|408.1|407.7|408|407.5|0
1756710200000|2025-09-01 07:03:20|408.2|407.7|408.2|407.7|408.2|407.7|408.2|407.7|0
1756710210000|2025-09-01 07:03:30|408.1||408.1||408.1||408.1||0
1756710220000|2025-09-01 07:03:40|408|407.6|408.1|407.7|408.1|407.7|407.9|407.5|0
1756710240000|2025-09-01 07:04:00|408.4|407.9|408.4|407.9|408.4|407.9|408.4|407.9|142
1756710250000|2025-09-01 07:04:10|408.3|408|408.3|407.9|408.3|408|408.3|407.9|0
1756710260000|2025-09-01 07:04:20|408.2|407.8|408.2|407.8|408.2|407.8|408.2|407.8|0
1756710270000|2025-09-01 07:04:30||407.9||407.8||407.9||407.8|0
1756710280000|2025-09-01 07:04:40|408.3|407.7|408.3|407.9|408.3|407.9|408.3|407.7|30
1756710290000|2025-09-01 07:04:50|408.4|408|408.4|408|408.4|408|408.4|408|463
1756710300000|2025-09-01 07:05:00|408.5|408.1|408.5|408.1|408.5|408.1|408.5|408.1|1173
1756710310000|2025-09-01 07:05:10|408.4|408|408.4|408|408.4|408|408.4|408|0
1756710320000|2025-09-01 07:05:20|408.5|408.1|408.5|408.1|408.5|408.1|408.5|408.1|0
1756710340000|2025-09-01 07:05:40|408.6|408.2|408.6|408.2|408.6|408.2|408.6|408.1|0
1756710350000|2025-09-01 07:05:50|408.5|408.1|408.5|408.1|408.5|408.1|408.5|408.1|0
1756710360000|2025-09-01 07:06:00|408.4|408|408.4|408|408.4|408|408.4|408|0
1756710400000|2025-09-01 07:06:40|408.3|407.9|408.2|407.9|408.4|407.9|408.2|407.9|1159
1756710410000|2025-09-01 07:06:50|408.3|408|408.4|408|408.4|408|408.3|407.9|0
1756710440000|2025-09-01 07:07:20|408.3||408.4||408.4||408.3||0
1756710450000|2025-09-01 07:07:30|408.3||408.3||408.3||408.3||0
1756710460000|2025-09-01 07:07:40|408.4|408.1|408.4|408.1|408.4|408.1|408.4|408.1|0
1756710500000|2025-09-01 07:08:20|408.5|408.2|408.5|408.2|408.5|408.2|408.5|408.2|0
1756710510000|2025-09-01 07:08:30|408.6|408.3|408.6|408.3|408.6|408.3|408.6|408.3|0
1756710530000|2025-09-01 07:08:50||408.5||408.5||408.5||408.5|0
1756710540000|2025-09-01 07:09:00|408.7|408.6|408.8|408.6|408.8|408.6|408.7|408.6|4
1756710560000|2025-09-01 07:09:20|408.9||408.9||408.9||408.9||0
1756710610000|2025-09-01 07:10:10|408.8||408.8||408.8||408.8||0
1756710620000|2025-09-01 07:10:20|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|523
1756710630000|2025-09-01 07:10:30|408.8|408.6|408.9|408.6|408.9|408.6|408.8|408.6|33
1756710640000|2025-09-01 07:10:40|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|1496
1756710650000|2025-09-01 07:10:50|408.6|408.3|408.6|408.3|408.6|408.3|408.6|408.3|75
1756710660000|2025-09-01 07:11:00|408.7|408.4|408.7|408.4|408.7|408.4|408.6|408.3|0
1756710720000|2025-09-01 07:12:00|408.6|408.3|408.6|408.3|408.6|408.3|408.5|408.3|0
1756710730000|2025-09-01 07:12:10|408.5||408.5||408.5||408.5||0
1756710760000|2025-09-01 07:12:40|408.4|408.1|408.4|408.1|408.4|408.1|408.3|408.1|1700
1756710770000|2025-09-01 07:12:50|408.5|408.2|408.5|408.3|408.5|408.3|408.5|408.2|0
1756710790000|2025-09-01 07:13:10|408.4|408.1|408.4|408.1|408.4|408.1|408.4|408.1|529
1756710810000|2025-09-01 07:13:30|408.2|407.9|408.2|407.9|408.2|407.9|408.2|407.9|791
1756710830000|2025-09-01 07:13:50|408.1|407.8|408.1|407.8|408.1|407.8|408.1|407.8|0
1756710840000|2025-09-01 07:14:00|408.2|408.1|408.4|408.2|408.4|408.2|408.2|408.1|1353
1756710860000|2025-09-01 07:14:20|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|63
1756710910000|2025-09-01 07:15:10|408.6|408.4|408.7|408.4|408.7|408.4|408.6|408.4|8
1756710920000|2025-09-01 07:15:20|408.6||408.6||408.6||408.6||0
1756710930000|2025-09-01 07:15:30|408.7||408.7||408.7||408.7||0
1756710940000|2025-09-01 07:15:40||408.5||408.5||408.6||408.5|0
1756710950000|2025-09-01 07:15:50|408.5|408.4|408.5|408.2|408.5|408.4|408.4|408.2|97
1756710960000|2025-09-01 07:16:00||408.3||408.3||408.3||408.3|0
1756710980000|2025-09-01 07:16:20||408.2||408.2||408.2||408.2|0
1756710990000|2025-09-01 07:16:30|408.4|408|408.2|407.9|408.4|408|408.2|407.9|32
1756711010000|2025-09-01 07:16:50|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408|32
1756711020000|2025-09-01 07:17:00|408.4||408.4||408.4||408.4||0
1756711030000|2025-09-01 07:17:10||408.2||408.2||408.2||408.2|0
1756711040000|2025-09-01 07:17:20|408.2|408|408.2|408|408.2|408|408.2|408|0
1756711050000|2025-09-01 07:17:30|408.3||408.3||408.3||408.3||0
1756711090000|2025-09-01 07:18:10|408.2||408.2||408.2||408.2||0
1756711140000|2025-09-01 07:19:00|408.1||408.1||408.1||408.1||0
1756711160000|2025-09-01 07:19:20||407.9||407.9||407.9||407.9|0
1756711210000|2025-09-01 07:20:10|408||408||408||408||0
1756711220000|2025-09-01 07:20:20|407.9|407.8|407.9|407.7|407.9|407.8|407.9|407.6|1896
1756711240000|2025-09-01 07:20:40|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|0
1756711300000|2025-09-01 07:21:40|407.7|407.4|407.7|407.4|407.7|407.4|407.7|407.4|77
1756711320000|2025-09-01 07:22:00|407.6|407.3|407.6|407.3|407.6|407.3|407.6|407.3|0
1756711330000|2025-09-01 07:22:10|407.5|407.4|407.7|407.5|407.7|407.5|407.5|407.4|2455
1756711350000|2025-09-01 07:22:30|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|784
1756711440000|2025-09-01 07:24:00||407.5||407.4||407.5||407.4|0
1756711480000|2025-09-01 07:24:40|407.5||407.5||407.5||407.5||0
1756711490000|2025-09-01 07:24:50|407.6|407.5|407.6|407.4|407.6|407.5|407.6|407.4|0
1756711570000|2025-09-01 07:26:10|407.5|407.2|407.4|407.2|407.5|407.2|407.4|407.2|183
1756711610000|2025-09-01 07:26:50|407.5|407.3|407.6|407.4|407.6|407.4|407.5|407.3|0
1756711630000|2025-09-01 07:27:10|407.8|407.5|407.8|407.6|407.8|407.6|407.8|407.5|1494
1756711640000|2025-09-01 07:27:20|407.7|407.5|407.6|407.5|407.7|407.5|407.6|407.5|0
1756711650000|2025-09-01 07:27:30||407.4||407.5||407.5||407.4|0
1756711660000|2025-09-01 07:27:40|407.7|407.4|407.7|407.4|407.7|407.4|407.7|407.4|0
1756711700000|2025-09-01 07:28:20||407.5||407.5||407.5||407.5|0
1756711760000|2025-09-01 07:29:20||407.6||407.5||407.6||407.5|0
1756711770000|2025-09-01 07:29:30|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|43
1756711840000|2025-09-01 07:30:40|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.3|1009
1756711890000|2025-09-01 07:31:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|1
1756711940000|2025-09-01 07:32:20|407.5|407.4|407.5|407.3|407.5|407.4|407.5|407.3|150
1756712000000|2025-09-01 07:33:20||407.4||407.4||407.4||407.4|0
1756712020000|2025-09-01 07:33:40|407.6||407.6||407.6||407.6||0
1756712040000|2025-09-01 07:34:00||407.3||407.3||407.3||407.3|0
1756712070000|2025-09-01 07:34:30|407.5||407.5||407.5||407.5||0
1756712080000|2025-09-01 07:34:40|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|18
1756712120000|2025-09-01 07:35:20|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|0
1756712320000|2025-09-01 07:38:40|407.4|407.2|407.4|407.3|407.4|407.3|407.4|407.2|6
1756712330000|2025-09-01 07:38:50|407.5||407.5||407.5||407.5||0
1756712360000|2025-09-01 07:39:20|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|0
1756712400000|2025-09-01 07:40:00|407.3|407|407.2|407|407.3|407.1|407.2|407|1353
1756712410000|2025-09-01 07:40:10||407.1||407.1||407.1||407.1|41
1756712430000|2025-09-01 07:40:30|407.3||407.3||407.3||407.3||102
1756712480000|2025-09-01 07:41:20|407.2|407|407.2|407|407.2|407|407.2|407|0
1756712510000|2025-09-01 07:41:50||407.1||407.1||407.1||407.1|0
1756712520000|2025-09-01 07:42:00|407.3|407|407.3|407|407.3|407|407.3|407|0
1756712530000|2025-09-01 07:42:10||407.1||407.1||407.1||407.1|0
1756712550000|2025-09-01 07:42:30|407.2|407|407.3|407.1|407.3|407.1|407.2|407|0
1756712560000|2025-09-01 07:42:40|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|985
1756712610000|2025-09-01 07:43:30|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|1353
1756712650000|2025-09-01 07:44:10|407.4||407.4||407.4||407.4||0
1756712660000|2025-09-01 07:44:20|407.3||407.3||407.3||407.3||0
1756712670000|2025-09-01 07:44:30|407.4||407.3||407.4||407.3||0
1756712690000|2025-09-01 07:44:50|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|1354
1756712710000|2025-09-01 07:45:10|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1756712740000|2025-09-01 07:45:40|407.4||407.5||407.5||407.4||0
1756712760000|2025-09-01 07:46:00|407.4||407.4||407.4||407.4||20
1756712780000|2025-09-01 07:46:20|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|123
1756712800000|2025-09-01 07:46:40|407.6||407.6||407.6||407.6||0
1756712860000|2025-09-01 07:47:40|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1756712950000|2025-09-01 07:49:10|407.6||407.6||407.6||407.6||0
1756712970000|2025-09-01 07:49:30|407.5|407.4|407.6|407.4|407.6|407.4|407.4|407.4|0
1756713060000|2025-09-01 07:51:00|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1756713130000|2025-09-01 07:52:10|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|0
1756713190000|2025-09-01 07:53:10|407.4||407.4||407.4||407.4||600
1756713340000|2025-09-01 07:55:40|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|0
1756713370000|2025-09-01 07:56:10|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|0
1756713420000|2025-09-01 07:57:00|407.3||407.3||407.3||407.3||1354
1756713450000|2025-09-01 07:57:30|407.4|407.1|407.3|407.1|407.4|407.1|407.3|407.1|0
1756713480000|2025-09-01 07:58:00|407.4||407.3||407.4||407.3||0
1756713540000|2025-09-01 07:59:00|407.2||407.3||407.3||407.2||0
1756713550000|2025-09-01 07:59:10|407.2|407|407.2|407|407.2|407|407.2|407|221
1756713580000|2025-09-01 07:59:40|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|1458
1756713600000|2025-09-01 08:00:00||407||407||407||407|0
1756713610000|2025-09-01 08:00:10||406.9||406.9||406.9||406.9|20
1756713630000|2025-09-01 08:00:30|407|406.8|407|406.8|407|406.8|407|406.8|0
1756713640000|2025-09-01 08:00:40||406.9||406.8||406.9||406.8|0
1756713710000|2025-09-01 08:01:50||406.9||406.8||406.9||406.8|0
1756713770000|2025-09-01 08:02:50||406.9||406.9||406.9||406.9|0
1756713800000|2025-09-01 08:03:20|407.1||407.1||407.1||407.1||1129
1756713810000|2025-09-01 08:03:30|||||||||100
1756713850000|2025-09-01 08:04:10|407.2|407|407.2|407|407.2|407|407.2|407|0
1756713910000|2025-09-01 08:05:10|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|369
1756713980000|2025-09-01 08:06:20||407.2||407.2||407.2||407.1|0
1756713990000|2025-09-01 08:06:30|407.4||407.4||407.4||407.4||43
1756714050000|2025-09-01 08:07:30||407.3||407.2||407.3||407.2|0
1756714070000|2025-09-01 08:07:50|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|55
1756714120000|2025-09-01 08:08:40|||||||||128
1756714170000|2025-09-01 08:09:30|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|0
1756714190000|2025-09-01 08:09:50|407.7|407.5|407.7|407.6|407.7|407.6|407.7|407.5|996
1756714200000|2025-09-01 08:10:00||407.5||407.5||407.5||407.5|0
1756714220000|2025-09-01 08:10:20|407.6||407.6||407.6||407.6||0
1756714230000|2025-09-01 08:10:30|407.7||407.7||407.7||407.7||0
1756714310000|2025-09-01 08:11:50|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|1504
1756714390000|2025-09-01 08:13:10|407.5||407.6||407.6||407.5||0
1756714440000|2025-09-01 08:14:00|407.5||407.5||407.5||407.5||152
1756714450000|2025-09-01 08:14:10|407.4|407.3|407.4|407.3|407.5|407.3|407.4|407.3|0
1756714460000|2025-09-01 08:14:20|407.5||407.5||407.5||407.5||53
1756714470000|2025-09-01 08:14:30|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|172
1756714500000|2025-09-01 08:15:00||407.5||407.5||407.5||407.5|0
1756714510000|2025-09-01 08:15:10|407.7||407.7||407.7||407.7||63
1756714600000|2025-09-01 08:16:40|407.6|407.4|407.4|407.3|407.6|407.4|407.4|407.3|100
1756714620000|2025-09-01 08:17:00|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|103
1756714630000|2025-09-01 08:17:10|407.4||407.4||407.4||407.4||2044
1756714680000|2025-09-01 08:18:00||407.3||407.2||407.3||407.2|0
1756714710000|2025-09-01 08:18:30|407.3||407.3||407.3||407.3||0
1756714720000|2025-09-01 08:18:40||407.1||407.1||407.1||407.1|0
1756714740000|2025-09-01 08:19:00|||||||||245
1756714750000|2025-09-01 08:19:10|407.2||407.3||407.3||407.2||82
1756714800000|2025-09-01 08:20:00|407.4|407.2|407.5|407.3|407.5|407.3|407.4|407.2|1504
1756714860000|2025-09-01 08:21:00|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|0
1756714880000|2025-09-01 08:21:20|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1756714900000|2025-09-01 08:21:40|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|0
1756714920000|2025-09-01 08:22:00|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|101
1756714950000|2025-09-01 08:22:30|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|0
1756714990000|2025-09-01 08:23:10|407.7|407.6|407.8|407.6|407.8|407.6|407.7|407.6|151
1756715020000|2025-09-01 08:23:40|407.7||407.8||407.8||407.7||0
1756715050000|2025-09-01 08:24:10|407.7||407.7||407.7||407.7||0
1756715090000|2025-09-01 08:24:50|407.8||407.8||407.8||407.8||106
1756715250000|2025-09-01 08:27:30||407.7||407.7||407.7||407.7|461
1756715270000|2025-09-01 08:27:50|407.7|407.6|407.8|407.6|407.8|407.6|407.7|407.6|2728
1756715380000|2025-09-01 08:29:40|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1756715530000|2025-09-01 08:32:10|407.7|407.6|407.6|407.4|407.7|407.6|407.6|407.4|74
1756715580000|2025-09-01 08:33:00|407.5|407.3|407.6|407.4|407.6|407.4|407.5|407.3|1105
1756715600000|2025-09-01 08:33:20|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.4|184
1756715680000|2025-09-01 08:34:40|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|0
1756715730000|2025-09-01 08:35:30||407.5||407.4||407.5||407.4|0
1756715740000|2025-09-01 08:35:40|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1756715790000|2025-09-01 08:36:30|407.6||407.7||407.7||407.6||0
1756715860000|2025-09-01 08:37:40||407.6||407.6||407.6||407.6|800
1756715870000|2025-09-01 08:37:50|||||||||47
1756715880000|2025-09-01 08:38:00|407.8||407.8||407.8||407.8||0
1756715910000|2025-09-01 08:38:30|407.7|407.4|407.6|407.4|407.7|407.4|407.6|407.4|1136
1756716050000|2025-09-01 08:40:50||407.5||407.4||407.5||407.4|0
1756716200000|2025-09-01 08:43:20|407.5||407.6||407.6||407.5||1258
1756716240000|2025-09-01 08:44:00||407.5||407.5||407.5||407.5|161
1756716250000|2025-09-01 08:44:10||407.4||407.4||407.4||407.4|880
1756716260000|2025-09-01 08:44:20|407.5||407.6||407.6||407.5||1304
1756716270000|2025-09-01 08:44:30|407.7|407.5|407.7|407.6|407.7|407.6|407.7|407.5|33
1756716280000|2025-09-01 08:44:40|407.8||407.8||407.8||407.8||0
1756716300000|2025-09-01 08:45:00|407.7||407.8||407.8||407.7||447
1756716420000|2025-09-01 08:47:00|407.7||407.7||407.7||407.7||1065
1756716430000|2025-09-01 08:47:10|407.8||407.8||407.8||407.7||0
1756716440000|2025-09-01 08:47:20|407.7||407.7||407.7||407.7||0
1756716470000|2025-09-01 08:47:50|407.8||407.8||407.8||407.8||0
1756716490000|2025-09-01 08:48:10|407.7||407.7||407.7||407.7||0
1756716500000|2025-09-01 08:48:20|407.8||407.8||407.8||407.7||0
1756716570000|2025-09-01 08:49:30|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|935
1756716580000|2025-09-01 08:49:40|407.6||407.6||407.6||407.6||0
1756716590000|2025-09-01 08:49:50|||||||||939
1756716600000|2025-09-01 08:50:00|||||||||78
1756716610000|2025-09-01 08:50:10|407.7|407.6|407.8|407.6|407.8|407.6|407.7|407.6|130
1756716630000|2025-09-01 08:50:30|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|4
1756716820000|2025-09-01 08:53:40||407.8||407.8||407.8||407.8|0
1756716830000|2025-09-01 08:53:50|408|407.9|408|407.9|408|407.9|408|407.9|120
1756716840000|2025-09-01 08:54:00|408.1||408.1||408.1||408.1||21
1756717050000|2025-09-01 08:57:30|408.2|408|408.2|408|408.2|408|408.2|408|1
1756717160000|2025-09-01 08:59:20|||||||||400
1756717220000|2025-09-01 09:00:20|||||||||506
1756717320000|2025-09-01 09:02:00|408.1|407.9|408.1|407.9|408.1|407.9|408|407.9|751
1756717390000|2025-09-01 09:03:10|407.9|407.8|408|407.9|408|407.9|407.9|407.8|3262
1756717400000|2025-09-01 09:03:20|408.1||408.1||408.1||408.1||0
1756717430000|2025-09-01 09:03:50|408||408||408||408||0
1756717440000|2025-09-01 09:04:00|407.9|407.8|407.9|407.7|407.9|407.8|407.9|407.7|1965
1756717480000|2025-09-01 09:04:40|407.8||407.8||407.8||407.8||2100
1756717490000|2025-09-01 09:04:50|407.9||407.9||407.9||407.9||0
1756717500000|2025-09-01 09:05:00|407.8||407.8||407.8||407.8||0
1756717510000|2025-09-01 09:05:10|407.7|407.6|407.7|407.5|407.7|407.6|407.7|407.5|3244
1756717640000|2025-09-01 09:07:20|407.6|407.6|407.6|407.5|407.6|407.6|407.6|407.5|1013
1756717650000|2025-09-01 09:07:30|407.7||407.7||407.7||407.7||0
1756717680000|2025-09-01 09:08:00|407.5|407.4|407.7|407.5|407.7|407.5|407.5|407.4|1007
1756717710000|2025-09-01 09:08:30|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|103
1756717740000|2025-09-01 09:09:00|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1756717750000|2025-09-01 09:09:10|407.4|407.4|407.5|407.3|407.5|407.4|407.4|407.3|80
1756717760000|2025-09-01 09:09:20|407.4||407.4||407.4||407.4||0
1756717780000|2025-09-01 09:09:40||407.2||407.2||407.2||407.2|150
1756717830000|2025-09-01 09:10:30|407.3||407.3||407.3||407.3||0
1756717840000|2025-09-01 09:10:40||407.1||407.2||407.2||407.1|129
1756717870000|2025-09-01 09:11:10|407.2|407.1|407.3|407.1|407.3|407.1|407.2|407.1|1
1756717950000|2025-09-01 09:12:30|407.2||407.3||407.3||407.2||0
1756718040000|2025-09-01 09:14:00|407.2||407.2||407.2||407.2||0
1756718060000|2025-09-01 09:14:20|407.3||407.3||407.3||407.3||2116
1756718070000|2025-09-01 09:14:30|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|209
1756718080000|2025-09-01 09:14:40||407.2||407.2||407.2||407.2|0
1756718100000|2025-09-01 09:15:00||407.3||407.3||407.3||407.3|0
1756718150000|2025-09-01 09:15:50|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1756718170000|2025-09-01 09:16:10|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|20
1756718240000|2025-09-01 09:17:20|407.5||407.5||407.5||407.5||0
1756718320000|2025-09-01 09:18:40|||||||||25
1756718480000|2025-09-01 09:21:20||407.4||407.4||407.4||407.4|0
1756718540000|2025-09-01 09:22:20|407.6||407.6||407.6||407.6||2033
1756718570000|2025-09-01 09:22:50|407.7|407.5|407.7|407.6|407.7|407.6|407.7|407.5|419
1756718660000|2025-09-01 09:24:20|||||||||161
1756718670000|2025-09-01 09:24:30|407.8||407.8||407.8||407.8||0
1756718790000|2025-09-01 09:26:30||407.7||407.7||407.7||407.7|0
1756718840000|2025-09-01 09:27:20|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1756718850000|2025-09-01 09:27:30|||||||||119
1756718910000|2025-09-01 09:28:30|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1756718950000|2025-09-01 09:29:10||407.6||407.6||407.6||407.6|0
1756718990000|2025-09-01 09:29:50|407.7||407.7||407.7||407.7||0
1756719070000|2025-09-01 09:31:10|407.6|407.4|407.6|407.5|407.6|407.5|407.6|407.4|0
1756719120000|2025-09-01 09:32:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1756719160000|2025-09-01 09:32:40|407.6|407.5|407.6|407.4|407.6|407.5|407.6|407.4|0
1756719180000|2025-09-01 09:33:00|407.5||407.5||407.5||407.5||0
1756719230000|2025-09-01 09:33:50||407.3||407.4||407.4||407.3|0
1756719240000|2025-09-01 09:34:00||407.3||407.3||407.4||407.3|0
1756719290000|2025-09-01 09:34:50||407.4||407.4||407.4||407.4|0
1756719340000|2025-09-01 09:35:40|407.6||407.6||407.6||407.6||0
1756719350000|2025-09-01 09:35:50|407.5||407.5||407.6||407.5||0
1756719370000|2025-09-01 09:36:10|407.6||407.6||407.6||407.6||0
1756719400000|2025-09-01 09:36:40|407.5||407.6||407.6||407.5||131
1756719410000|2025-09-01 09:36:50|407.5||407.5||407.5||407.5||0
1756719420000|2025-09-01 09:37:00|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|0
1756719430000|2025-09-01 09:37:10||407.4||407.4||407.4||407.4|21
1756719540000|2025-09-01 09:39:00||407.5||407.5||407.5||407.5|1238
1756719580000|2025-09-01 09:39:40|||||||||322
1756719600000|2025-09-01 09:40:00|407.7||407.7||407.7||407.7||0
1756719620000|2025-09-01 09:40:20|407.8|407.6|407.8|407.6|407.8|407.7|407.8|407.6|245
1756719630000|2025-09-01 09:40:30||407.7||407.7||407.7||407.7|0
1756719650000|2025-09-01 09:40:50|407.9||407.9||407.9||407.9||151
1756719680000|2025-09-01 09:41:20|408|407.9|408.1|407.9|408.1|407.9|408|407.9|204
1756719800000|2025-09-01 09:43:20|408||408||408||408||1761
1756719900000|2025-09-01 09:45:00|408.1||408.1||408.1||408.1||0
1756720000000|2025-09-01 09:46:40|408||408||408||408||0
1756720020000|2025-09-01 09:47:00|||||||||906
1756720080000|2025-09-01 09:48:00|408.1|408|408.1|408|408.1|408|408.1|408|2
1756720090000|2025-09-01 09:48:10|408.2||408.2||408.2||408.2||217
1756720260000|2025-09-01 09:51:00|408.3|408.1|408.3|408.2|408.3|408.2|408.3|408.1|29
1756720290000|2025-09-01 09:51:30|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1756720370000|2025-09-01 09:52:50|408.3||408.3||408.3||408.3||5
1756720600000|2025-09-01 09:56:40|408.2|408|408.1|408|408.2|408|408.1|408|2008
1756720610000|2025-09-01 09:56:50|408|407.9|408|407.9|408|407.9|408|407.9|0
1756720620000|2025-09-01 09:57:00|408.1||408.1||408.1||408.1||0
1756720750000|2025-09-01 09:59:10|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|74
1756720760000|2025-09-01 09:59:20|408.2|408.1|408.2|408|408.2|408.1|408.2|408|32
1756720800000|2025-09-01 10:00:00|408.3|408.1|408.3|408.2|408.3|408.2|408.3|408.1|192
1756720810000|2025-09-01 10:00:10|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1756720820000|2025-09-01 10:00:20|408.3||408.3||408.3||408.3||0
1756720860000|2025-09-01 10:01:00|408.2||408.3||408.3||408.2||1747
1756720890000|2025-09-01 10:01:30|408.2||408.2||408.2||408.2||87
1756720900000|2025-09-01 10:01:40|||||||||100
1756720910000|2025-09-01 10:01:50|408.3||408.3||408.3||408.3||0
1756721170000|2025-09-01 10:06:10|408.2||408.2||408.2||408.2||0
1756721230000|2025-09-01 10:07:10|408.3||408.3||408.3||408.3||233
1756721250000|2025-09-01 10:07:30||408.2||408.2||408.2||408.2|0
1756721260000|2025-09-01 10:07:40||408.1||408.1||408.1||408.1|0
1756721300000|2025-09-01 10:08:20||408.2||408.1||408.2||408.1|1340
1756721370000|2025-09-01 10:09:30||408.2||408.2||408.2||408.2|0
1756721400000|2025-09-01 10:10:00||408.1||408.1||408.1||408.1|0
1756721440000|2025-09-01 10:10:40|||||||||72
1756721470000|2025-09-01 10:11:10|408.4|408.2|408.4|408.3|408.4|408.3|408.4|408.2|129
1756721480000|2025-09-01 10:11:20|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1756721490000|2025-09-01 10:11:30|408.4||408.4||408.4||408.4||0
1756721590000|2025-09-01 10:13:10|408.3||408.3||408.3||408.3||0
1756721600000|2025-09-01 10:13:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|777
1756721630000|2025-09-01 10:13:50|408.3||408.3||408.3||408.3||0
1756721690000|2025-09-01 10:14:50|408.2|408|408.2|408|408.2|408|408.2|408|149
1756721760000|2025-09-01 10:16:00|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|1000
1756721890000|2025-09-01 10:18:10|408|407.8|407.9|407.8|408|407.8|407.9|407.8|0
1756721900000|2025-09-01 10:18:20|408||408||408||408||0
1756721950000|2025-09-01 10:19:10|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1756721980000|2025-09-01 10:19:40|408|407.8|408|407.8|408|407.8|408|407.8|1352
1756722120000|2025-09-01 10:22:00|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|449
1756722250000|2025-09-01 10:24:10|408|408|408.1|408|408.1|408|408|408|54
1756722320000|2025-09-01 10:25:20||407.9||407.9||407.9||407.9|0
1756722350000|2025-09-01 10:25:50|408||408||408||408||0
1756722360000|2025-09-01 10:26:00|408.1||408.1||408.1||408.1||0
1756722370000|2025-09-01 10:26:10|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|2287
1756722380000|2025-09-01 10:26:20|408||408||408||408||0
1756722400000|2025-09-01 10:26:40|407.9|407.9|407.9|407.8|407.9|407.9|407.9|407.8|113
1756722420000|2025-09-01 10:27:00|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|21
1756722430000|2025-09-01 10:27:10|407.9||407.9||407.9||407.9||0
1756722490000|2025-09-01 10:28:10||407.8||407.8||407.8||407.8|0
1756722560000|2025-09-01 10:29:20||407.7||407.7||407.7||407.7|0
1756722720000|2025-09-01 10:32:00|407.8||407.8||407.8||407.8||0
1756722780000|2025-09-01 10:33:00|407.9||407.9||407.9||407.9||992
1756722870000|2025-09-01 10:34:30|407.8||407.8||407.8||407.8||0
1756722960000|2025-09-01 10:36:00|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|163
1756723030000|2025-09-01 10:37:10|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|997
1756723040000|2025-09-01 10:37:20|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1756723060000|2025-09-01 10:37:40|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|1048
1756723070000|2025-09-01 10:37:50|407.7||407.7||407.7||407.7||1402
1756723320000|2025-09-01 10:42:00|407.6||407.6||407.6||407.6||996
1756723330000|2025-09-01 10:42:10||407.4||407.4||407.4||407.4|403
1756723370000|2025-09-01 10:42:50|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1756723610000|2025-09-01 10:46:50|407.6||407.6||407.6||407.6||0
1756723630000|2025-09-01 10:47:10|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1756723640000|2025-09-01 10:47:20||407.3||407.3||407.3||407.3|0
1756723680000|2025-09-01 10:48:00||407.4||407.4||407.4||407.4|0
1756723700000|2025-09-01 10:48:20|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1756723920000|2025-09-01 10:52:00|407.3|407.2|407.3|407.2|407.4|407.2|407.3|407.2|1573
1756723980000|2025-09-01 10:53:00|407.4||407.4||407.4||407.4||54
1756724080000|2025-09-01 10:54:40|407.3|407.1|407.2|407.1|407.3|407.1|407.2|407.1|0
1756724380000|2025-09-01 10:59:40|||||||||55
1756724390000|2025-09-01 10:59:50|407.1|407|407.1|407|407.1|407|407.1|407|155
1756724410000|2025-09-01 11:00:10|407|406.9|407.1|407|407.1|407|407|406.9|1279
1756724420000|2025-09-01 11:00:20|407.2||407.2||407.2||407.2||77
1756724450000|2025-09-01 11:00:50||407.1||407.1||407.1||407.1|0
1756724500000|2025-09-01 11:01:40||407||407||407||407|2501
1756724540000|2025-09-01 11:02:20||407.1||407||407.1||407|0
1756724620000|2025-09-01 11:03:40|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|80
1756724630000|2025-09-01 11:03:50|407||407||407||407||96
1756724670000|2025-09-01 11:04:30|||||||||35
1756724700000|2025-09-01 11:05:00|||||||||1015
1756724740000|2025-09-01 11:05:40|||||||||980
1756725070000|2025-09-01 11:11:10|||||||||150
1756725300000|2025-09-01 11:15:00|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|2400
1756725420000|2025-09-01 11:17:00|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|945
1756725490000|2025-09-01 11:18:10|406.7|406.6|406.8|406.6|406.8|406.6|406.7|406.6|945
1756725500000|2025-09-01 11:18:20|406.7||406.7||406.7||406.7||0
1756725540000|2025-09-01 11:19:00|||||||||1945
1756725580000|2025-09-01 11:19:40|||||||||1046
1756725840000|2025-09-01 11:24:00||406.5||406.5||406.5||406.5|0
1756725880000|2025-09-01 11:24:40|406.6|406.4|406.5|406.4|406.6|406.4|406.5|406.4|397
1756726010000|2025-09-01 11:26:50|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|10
1756726020000|2025-09-01 11:27:00||406.4||406.4||406.4||406.4|0
1756726080000|2025-09-01 11:28:00||406.5||406.5||406.5||406.5|0
1756726210000|2025-09-01 11:30:10|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|68
1756726220000|2025-09-01 11:30:20|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|6
1756726270000|2025-09-01 11:31:10||406.6||406.6||406.6||406.6|0
1756726340000|2025-09-01 11:32:20||406.7||406.7||406.7||406.7|0
1756726450000|2025-09-01 11:34:10|406.9||406.9||406.9||406.9||0
1756726600000|2025-09-01 11:36:40|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|21
1756726620000|2025-09-01 11:37:00|406.7||406.7||406.7||406.7||0
1756726640000|2025-09-01 11:37:20|406.8||406.7||406.8||406.7||0
1756726750000|2025-09-01 11:39:10|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|0
1756726760000|2025-09-01 11:39:20|406.7||406.7||406.7||406.7||0
1756726890000|2025-09-01 11:41:30|406.8|406.6|406.8|406.7|406.8|406.7|406.8|406.6|164
1756726910000|2025-09-01 11:41:50|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|0
1756727000000|2025-09-01 11:43:20|||||||||300
1756727060000|2025-09-01 11:44:20|407|406.9|407|406.9|407|406.9|407|406.9|0
1756727070000|2025-09-01 11:44:30|407.1||407.1||407.1||407.1||0
1756727170000|2025-09-01 11:46:10|407||407.1||407.1||407||175
1756727300000|2025-09-01 11:48:20||407||407||407||407|0
1756727310000|2025-09-01 11:48:30|407|406.9|407|406.9|407|406.9|407|406.9|0
1756727320000|2025-09-01 11:48:40|407.1||407.1||407.1||407.1||0
1756727350000|2025-09-01 11:49:10|407||407.1||407.1||407||0
1756727400000|2025-09-01 11:50:00|407||407||407||407||0
1756727450000|2025-09-01 11:50:50|407.1|407|407.1|406.9|407.1|407|407|406.9|131
1756727870000|2025-09-01 11:57:50|406.9|406.8|407|406.8|407|406.8|406.9|406.8|369
1756728060000|2025-09-01 12:01:00||406.9||406.9||406.9||406.9|0
1756728070000|2025-09-01 12:01:10|||||||||61
1756728150000|2025-09-01 12:02:30|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|1328
1756728170000|2025-09-01 12:02:50|407||407||407||407||0
1756728180000|2025-09-01 12:03:00|406.9||406.9||406.9||406.9||0
1756728200000|2025-09-01 12:03:20||406.7||406.7||406.7||406.7|150
1756728210000|2025-09-01 12:03:30||406.8||406.8||406.8||406.8|0
1756728320000|2025-09-01 12:05:20|407|406.9|407|406.9|407|406.9|407|406.9|0
1756728340000|2025-09-01 12:05:40|407.1|407|407.1|407|407.1|407|407.1|407|0
1756728360000|2025-09-01 12:06:00||406.9||406.9||406.9||406.9|0
1756728430000|2025-09-01 12:07:10|407||407||407||407||0
1756728440000|2025-09-01 12:07:20|||||||||1294
1756728610000|2025-09-01 12:10:10|||||||||1082
1756728720000|2025-09-01 12:12:00|||||||||61
1756728750000|2025-09-01 12:12:30|406.9|406.8|407|406.8|407|406.8|406.9|406.8|0
1756728840000|2025-09-01 12:14:00||406.9||406.9||406.9||406.9|1448
1756728850000|2025-09-01 12:14:10|407.1||407.1||407.1||407.1||0
1756728900000|2025-09-01 12:15:00|407||407||407||407||0
1756728920000|2025-09-01 12:15:20|407.1||407.1||407.1||407.1||0
1756728970000|2025-09-01 12:16:10|407||407||407||407||0
1756729080000|2025-09-01 12:18:00|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|133
1756729090000|2025-09-01 12:18:10|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|1935
1756729120000|2025-09-01 12:18:40|406.9||406.9||406.9||406.9||0
1756729140000|2025-09-01 12:19:00||406.8||406.8||406.8||406.8|0
1756729150000|2025-09-01 12:19:10|407||407||407||407||0
1756729210000|2025-09-01 12:20:10||406.9||406.9||406.9||406.9|40
1756729230000|2025-09-01 12:20:30|407.1||407.1||407.1||407.1||0
1756729300000|2025-09-01 12:21:40|407.2|407|407.2|407|407.2|407|407.2|407|0
1756729340000|2025-09-01 12:22:20||407.1||407.1||407.1||407.1|0
1756729400000|2025-09-01 12:23:20||407||407||407||407|0
1756729490000|2025-09-01 12:24:50|407.1||407.1||407.1||407.1||0
1756729500000|2025-09-01 12:25:00|||||||||21
1756729620000|2025-09-01 12:27:00|407.2||407.2||407.2||407.2||0
1756729880000|2025-09-01 12:31:20|407.3|407.1|407.4|407.2|407.4|407.2|407.3|407.1|1868
1756729980000|2025-09-01 12:33:00|407.3||407.4||407.4||407.3||0
1756730050000|2025-09-01 12:34:10|407.3|407.3|407.5|407.3|407.5|407.3|407.3|407.3|113
1756730060000|2025-09-01 12:34:20||407.4||407.4||407.4||407.4|0
1756730080000|2025-09-01 12:34:40|407.6|407.5|407.7|407.5|407.7|407.5|407.6|407.5|0
1756730170000|2025-09-01 12:36:10|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|13
1756730180000|2025-09-01 12:36:20|||||||||284
1756730400000|2025-09-01 12:40:00|||||||||81
1756730420000|2025-09-01 12:40:20|407.6|407.5|407.6|407.4|407.6|407.5|407.6|407.4|0
1756730450000|2025-09-01 12:40:50|407.5||407.5||407.5||407.5||0
1756730720000|2025-09-01 12:45:20|407.6|407.5|407.7|407.6|407.8|407.6|407.6|407.5|152
1756730730000|2025-09-01 12:45:30|407.8||407.8||407.8||407.8||0
1756730910000|2025-09-01 12:48:30|||||||||2
1756730930000|2025-09-01 12:48:50|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1756730950000|2025-09-01 12:49:10|||||||||292
1756730990000|2025-09-01 12:49:50||407.8||407.8||407.8||407.8|0
1756731000000|2025-09-01 12:50:00|408|407.9|408.1|407.9|408.1|407.9|408|407.9|4
1756731090000|2025-09-01 12:51:30|408||408||408||408||0
1756731110000|2025-09-01 12:51:50|407.9|407.8|408|407.8|408|407.8|407.9|407.8|127
1756731320000|2025-09-01 12:55:20|407.9|407.9|408|407.9|408|407.9|407.9|407.9|4
1756731340000|2025-09-01 12:55:40|||||||||902
1756731360000|2025-09-01 12:56:00|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1756731370000|2025-09-01 12:56:10|407.9||407.8||407.9||407.8||0
1756731470000|2025-09-01 12:57:50|||||||||2878
1756731480000|2025-09-01 12:58:00|||||||||1039
1756731560000|2025-09-01 12:59:20|407.9||407.9||407.9||407.9||0
1756731600000|2025-09-01 13:00:00||407.8||407.8||407.8||407.8|0
1756731610000|2025-09-01 13:00:10|408||408||408||408||62
1756731660000|2025-09-01 13:01:00||407.9||407.9||407.9||407.9|0
1756731680000|2025-09-01 13:01:20|408.1||408.1||408.1||408.1||0
1756731730000|2025-09-01 13:02:10|408.2|408|408.2|408|408.2|408|408.2|408|372
1756731760000|2025-09-01 13:02:40|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|127
1756731780000|2025-09-01 13:03:00|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|1935
1756731790000|2025-09-01 13:03:10|408||408||408||408||0
1756731860000|2025-09-01 13:04:20|407.9||407.9||407.9||407.9||309
1756731870000|2025-09-01 13:04:30|408||408||408||408||1935
1756731980000|2025-09-01 13:06:20|407.9||407.9||407.9||407.9||0
1756732030000|2025-09-01 13:07:10|||||||||500
1756732180000|2025-09-01 13:09:40|408||408||408||408||66
1756732220000|2025-09-01 13:10:20|408.1|407.9|408|407.9|408.1|407.9|408|407.9|0
1756732380000|2025-09-01 13:13:00|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|1127
1756732480000|2025-09-01 13:14:40|408||408||408||408||0
1756732650000|2025-09-01 13:17:30|407.9||407.9||407.9||407.9||0
1756732670000|2025-09-01 13:17:50|408||408||408||408||0
1756732680000|2025-09-01 13:18:00|||||||||450
1756732780000|2025-09-01 13:19:40|407.9||407.9||407.9||407.9||0
1756732800000|2025-09-01 13:20:00|408||408||408||408||0
1756732870000|2025-09-01 13:21:10||407.9||407.8||407.9||407.8|0
1756732900000|2025-09-01 13:21:40|408.1|408|408.1|408|408.1|408|408.1|408|223
1756732980000|2025-09-01 13:23:00|408|407.9|408.1|407.9|408.1|407.9|408|407.9|3264
1756733110000|2025-09-01 13:25:10|408|408|408.1|408|408.1|408|408|408|1376
1756733120000|2025-09-01 13:25:20|408|407.9|408.1|407.9|408.1|407.9|408|407.9|1896
1756733150000|2025-09-01 13:25:50|408||408||408||408||1935
1756733160000|2025-09-01 13:26:00|407.9|407.8|408|407.8|408|407.8|407.9|407.8|0
1756733190000|2025-09-01 13:26:30|407.9||407.9||407.9||407.9||30
1756733340000|2025-09-01 13:29:00|408|407.9|408|407.9|408|407.9|408|407.9|0
1756733350000|2025-09-01 13:29:10|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|1935
1756733360000|2025-09-01 13:29:20|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|2589
1756733400000|2025-09-01 13:30:00|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1756733450000|2025-09-01 13:30:50|407.6||407.6||407.6||407.6||0
1756733460000|2025-09-01 13:31:00|||||||||837
1756733470000|2025-09-01 13:31:10|||||||||712
1756733480000|2025-09-01 13:31:20||407.4||407.4||407.4||407.4|202
1756733500000|2025-09-01 13:31:40|407.5|407.3|407.5|407.3|407.5|407.3|407.4|407.3|74
1756733510000|2025-09-01 13:31:50||407.4||407.3||407.4||407.3|1376
1756733520000|2025-09-01 13:32:00|||||||||837
1756733560000|2025-09-01 13:32:40|407.4||407.4||407.4||407.4||0
1756733580000|2025-09-01 13:33:00|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|580
1756733640000|2025-09-01 13:34:00|||||||||837
1756733660000|2025-09-01 13:34:20|407.5|407.4|407.5|407.3|407.5|407.4|407.5|407.3|2804
1756733670000|2025-09-01 13:34:30|407.6|407.5|407.7|407.5|407.7|407.5|407.6|407.5|200
1756733690000|2025-09-01 13:34:50|407.6||407.6||407.6||407.6||0
1756733700000|2025-09-01 13:35:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|3179
1756733750000|2025-09-01 13:35:50|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|21
1756733760000|2025-09-01 13:36:00|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|837
1756733780000|2025-09-01 13:36:20|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|510
1756733790000|2025-09-01 13:36:30||407.2||407.2||407.2||407.2|0
1756733820000|2025-09-01 13:37:00|||||||||576
1756733830000|2025-09-01 13:37:10|407.3||407.4||407.4||407.3||0
1756733880000|2025-09-01 13:38:00|407.3||407.3||407.3||407.3||0
1756733930000|2025-09-01 13:38:50|407.4||407.4||407.4||407.4||92
1756733940000|2025-09-01 13:39:00|407.3||407.4||407.4||407.3||837
1756733960000|2025-09-01 13:39:20||407.3||407.3||407.3||407.3|0
1756733970000|2025-09-01 13:39:30|407.5||407.5||407.5||407.5||0
1756733980000|2025-09-01 13:39:40|407.4||407.4||407.4||407.4||0
1756733990000|2025-09-01 13:39:50||407.2||407.2||407.2||407.2|0
1756734000000|2025-09-01 13:40:00|||||||||457
1756734050000|2025-09-01 13:40:50||407.3||407.3||407.3||407.3|0
1756734060000|2025-09-01 13:41:00|||||||||1052
1756734070000|2025-09-01 13:41:10|407.5||407.5||407.5||407.5||1313
1756734110000|2025-09-01 13:41:50||407.4||407.4||407.4||407.4|0
1756734120000|2025-09-01 13:42:00|||||||||837
1756734170000|2025-09-01 13:42:50|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|399
1756734180000|2025-09-01 13:43:00|||||||||837
1756734200000|2025-09-01 13:43:20|407.5||407.5||407.5||407.5||221
1756734210000|2025-09-01 13:43:30||407.4||407.3||407.4||407.3|910
1756734240000|2025-09-01 13:44:00|||||||||202
1756734300000|2025-09-01 13:45:00|||||||||158
1756734330000|2025-09-01 13:45:30||407.4||407.3||407.4||407.3|0
1756734360000|2025-09-01 13:46:00|407.4||407.4||407.4||407.4||837
1756734380000|2025-09-01 13:46:20|407.5||407.5||407.5||407.5||64
1756734450000|2025-09-01 13:47:30|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|2900
1756734470000|2025-09-01 13:47:50||407.5||407.5||407.5||407.5|0
1756734480000|2025-09-01 13:48:00|407.7||407.7||407.7||407.7||2772
1756734540000|2025-09-01 13:49:00|||||||||61
1756734570000|2025-09-01 13:49:30|407.8|407.6|407.8|407.7|407.8|407.7|407.8|407.6|1035
1756734600000|2025-09-01 13:50:00|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|340
1756734610000|2025-09-01 13:50:10|407.6|407.5|407.7|407.5|407.7|407.5|407.6|407.5|78
1756734620000|2025-09-01 13:50:20|||||||||61
1756734650000|2025-09-01 13:50:50|407.6||407.6||407.6||407.6||0
1756734670000|2025-09-01 13:51:10|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|69
1756734720000|2025-09-01 13:52:00|||||||||837
1756734730000|2025-09-01 13:52:10|407.6||407.6||407.6||407.6||136
1756734770000|2025-09-01 13:52:50|407.7|407.5|407.7|407.6|407.7|407.6|407.7|407.5|109
1756734780000|2025-09-01 13:53:00|||||||||837
1756734810000|2025-09-01 13:53:30|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|34
1756734820000|2025-09-01 13:53:40||407.6||407.6||407.7||407.6|0
1756734830000|2025-09-01 13:53:50||407.7||407.7||407.7||407.7|0
1756734840000|2025-09-01 13:54:00||407.6||407.6||407.6||407.6|1576
1756734890000|2025-09-01 13:54:50|407.7||407.7||407.7||407.7||0
1756734900000|2025-09-01 13:55:00|||||||||410
1756734930000|2025-09-01 13:55:30|407.8|407.7|407.7|407.6|407.8|407.7|407.7|407.6|299
1756734940000|2025-09-01 13:55:40|407.8||407.7||407.8||407.7||0
1756734960000|2025-09-01 13:56:00|||||||||199
1756734970000|2025-09-01 13:56:10|||||||||64
1756734990000|2025-09-01 13:56:30|407.8|407.7|407.9|407.7|407.9|407.8|407.8|407.7|125
1756735010000|2025-09-01 13:56:50|407.8||407.8||407.8||407.8||0
1756735020000|2025-09-01 13:57:00|||||||||177
1756735060000|2025-09-01 13:57:40|407.9||407.9||407.9||407.9||0
1756735080000|2025-09-01 13:58:00|407.8||407.9||407.9||407.8||233
1756735130000|2025-09-01 13:58:50||407.8||407.8||407.8||407.8|0
1756735140000|2025-09-01 13:59:00||407.7||407.7||407.7||407.7|837
1756735190000|2025-09-01 13:59:50|408|407.8|408|407.8|408|407.8|408|407.8|275
1756735200000|2025-09-01 14:00:00|407.9|407.7|407.9|407.7|407.9|407.7|407.8|407.7|877
1756735220000|2025-09-01 14:00:20|407.8||407.8||407.8||407.8||0
1756735340000|2025-09-01 14:02:20||407.6||407.6||407.6||407.6|2453
1756735430000|2025-09-01 14:03:50|407.7|407.7|407.8|407.7|407.8|407.7|407.7|407.7|2616
1756735510000|2025-09-01 14:05:10|||||||||7
1756735550000|2025-09-01 14:05:50|407.9|407.8|408|407.8|408|407.8|407.9|407.8|2468
1756735610000|2025-09-01 14:06:50|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1756735640000|2025-09-01 14:07:20|408||408||408||408||0
1756735660000|2025-09-01 14:07:40|408.1|408|408.1|408|408.1|408|408.1|408|0
1756735690000|2025-09-01 14:08:10|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1756735720000|2025-09-01 14:08:40|408.1|408|408.1|408|408.1|408|408.1|408|293
1756735730000|2025-09-01 14:08:50|408.2||408.2||408.2||408.2||0
1756735780000|2025-09-01 14:09:40|408.1||408.1||408.1||408.1||0
1756735840000|2025-09-01 14:10:40|408|407.9|408|407.9|408|407.9|408|407.9|1393
1756735850000|2025-09-01 14:10:50|408.1||408.1||408.1||408||0
1756735890000|2025-09-01 14:11:30|||||||||3
1756736010000|2025-09-01 14:13:30|408.2|408|408.2|408|408.2|408|408.2|408|844
1756736100000|2025-09-01 14:15:00||408.1||408.1||408.1||408.1|0
1756736110000|2025-09-01 14:15:10|408.3||408.3||408.3||408.3||2420
1756736130000|2025-09-01 14:15:30|408.2|408.2|408.2|408.1|408.2|408.2|408.2|408.1|401
1756736150000|2025-09-01 14:15:50|408.3||408.3||408.3||408.3||0
1756736200000|2025-09-01 14:16:40||408.2||408.2||408.2||408.2|0
1756736250000|2025-09-01 14:17:30|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|662
1756736260000|2025-09-01 14:17:40|408.3||408.3||408.3||408.3||0
1756736320000|2025-09-01 14:18:40|408.2|408.2|408.3|408.2|408.3|408.2|408.2|408.2|313
1756736350000|2025-09-01 14:19:10|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|70
1756736380000|2025-09-01 14:19:40|||||||||2140
1756736420000|2025-09-01 14:20:20|||||||||300
1756736430000|2025-09-01 14:20:30|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|302
1756736470000|2025-09-01 14:21:10|||||||||2420
1756736490000|2025-09-01 14:21:30|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|497
1756736510000|2025-09-01 14:21:50|||||||||1132
1756736530000|2025-09-01 14:22:10|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|406
1756736540000|2025-09-01 14:22:20|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|4361
1756736620000|2025-09-01 14:23:40|408.7||408.7||408.7||408.7||267
1756736670000|2025-09-01 14:24:30||408.6||408.6||408.6||408.6|0
1756736700000|2025-09-01 14:25:00|408.8||408.8||408.8||408.8||155
1756736750000|2025-09-01 14:25:50||408.7||408.7||408.7||408.7|0
1756736790000|2025-09-01 14:26:30|408.9||408.9||408.9||408.9||0
1756736860000|2025-09-01 14:27:40|409|408.8|409|408.8|409|408.8|409|408.8|123
1756736930000|2025-09-01 14:28:50|408.9|408.7|408.9|408.7|408.9|408.7|408.8|408.7|0
1756736940000|2025-09-01 14:29:00|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|2542
1756736980000|2025-09-01 14:29:40|||||||||2973
1756737010000|2025-09-01 14:30:10|408.8||408.8||408.8||408.8||0
1756737070000|2025-09-01 14:31:10|408.7||408.7||408.7||408.7||0
1756737110000|2025-09-01 14:31:50|||||||||401
1756737200000|2025-09-01 14:33:20|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|21
1756737370000|2025-09-01 14:36:10|||||||||100
1756737630000|2025-09-01 14:40:30|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|0
1756737660000|2025-09-01 14:41:00|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1756737850000|2025-09-01 14:44:10|408.5||408.5||408.5||408.5||0
1756737870000|2025-09-01 14:44:30|408.4||408.4||408.4||408.4||0
1756737880000|2025-09-01 14:44:40|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|370
1756737910000|2025-09-01 14:45:10|||||||||21
1756737930000|2025-09-01 14:45:30|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1756738040000|2025-09-01 14:47:20|||||||||123
1756738080000|2025-09-01 14:48:00|||||||||66
1756738090000|2025-09-01 14:48:10|408.1|408|408.1|408|408.1|408|408.1|408|0
1756738130000|2025-09-01 14:48:50|||||||||71
1756738190000|2025-09-01 14:49:50|408.2||408.2||408.2||408.2||0
1756738200000|2025-09-01 14:50:00|408.1||408.1||408.1||408.1||937
1756738230000|2025-09-01 14:50:30|408|407.9|408|407.8|408|407.9|408|407.8|928
1756738250000|2025-09-01 14:50:50|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|165
1756738370000|2025-09-01 14:52:50|408||408.1||408.1||408||1266
1756738380000|2025-09-01 14:53:00||408||408||408||408|0
1756738400000|2025-09-01 14:53:20||407.9||407.9||407.9||407.9|0
1756738420000|2025-09-01 14:53:40||408||407.9||408||407.9|150
1756738580000|2025-09-01 14:56:20|408||408||408||408||0
1756738600000|2025-09-01 14:56:40|408.1||408.1||408.1||408.1||0
1756738630000|2025-09-01 14:57:10|408||408||408||408||0
1756738660000|2025-09-01 14:57:40|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|1048
1756738680000|2025-09-01 14:58:00|408||408||408||408||197
1756738740000|2025-09-01 14:59:00||407.9||407.9||407.9||407.9|0
1756738790000|2025-09-01 14:59:50|||||||||2
1756738840000|2025-09-01 15:00:40|408.1|408|408.2|408|408.2|408|408.1|408|981
1756739020000|2025-09-01 15:03:40||408.1||408.1||408.1||408.1|0
1756739030000|2025-09-01 15:03:50|||||||||2269
1756739040000|2025-09-01 15:04:00|408.1|407.9|408.1|408|408.1|408|408.1|407.9|45
1756739060000|2025-09-01 15:04:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1756739070000|2025-09-01 15:04:30||408||408||408||408|1184
1756739200000|2025-09-01 15:06:40|408.1||408.1||408.1||408.1||0
1756739220000|2025-09-01 15:07:00|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408|3198
1756739240000|2025-09-01 15:07:20|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|71
1756739280000|2025-09-01 15:08:00|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|51
1756739290000|2025-09-01 15:08:10|||||||||2838
1756739320000|2025-09-01 15:08:40|408.1|408|408.1|408|408.1|408|408.1|408|346
1756739330000|2025-09-01 15:08:50|408.2||408.2||408.2||408.2||0
1756739390000|2025-09-01 15:09:50|408.1||408.1||408.1||408.1||0
1756739400000|2025-09-01 15:10:00|||||||||50
1756739440000|2025-09-01 15:10:40|||||||||2838
1756739570000|2025-09-01 15:12:50|408|407.9|408|407.9|408|407.9|408|407.9|0
1756739590000|2025-09-01 15:13:10|408.1|408|408.1|408|408.1|408|408.1|408|100
1756739610000|2025-09-01 15:13:30|408|407.9|408|407.9|408|407.9|408|407.9|2156
1756739690000|2025-09-01 15:14:50|408.1|407.9|408.1|407.8|408.2|407.9|408.1|407.8|213
1756739710000|2025-09-01 15:15:10|408.2|407.9|408.2|407.9|408.2|407.9|408.2|407.9|0
1756739730000|2025-09-01 15:15:30|408.1|407.8|408.1|407.8|408.1|407.8|408.1|407.8|0
1756739740000|2025-09-01 15:15:40|408.2|407.9|408.1|407.8|408.2|407.9|408.1|407.8|0
1756739760000|2025-09-01 15:16:00|408.2|407.9|408.1|407.8|408.2|407.9|408.1|407.8|0
1756739770000|2025-09-01 15:16:10|408.2|407.9|408.2|407.9|408.2|407.9|408.2|407.9|0
1756739790000|2025-09-01 15:16:30|408.1|407.8|408.1|407.9|408.2|407.9|408.1|407.8|0
1756739800000|2025-09-01 15:16:40|408.2|408|408.1|407.9|408.2|408|408.1|407.9|0
1756739830000|2025-09-01 15:17:10|408.2|408|408.2|407.9|408.3|408|408.1|407.9|2223
1756739840000|2025-09-01 15:17:20|408.3|408|408.3|408|408.3|408|408.3|408|0
1756739850000|2025-09-01 15:17:30|408.2|407.9|408.3|408|408.3|408|408.2|407.9|0
1756739860000|2025-09-01 15:17:40|408.2|407.9|408.2|407.9|408.2|407.9|408.2|407.9|0
1756739890000|2025-09-01 15:18:10|408.3|408|408.3|408|408.3|408|408.2|407.9|0
1756739900000|2025-09-01 15:18:20|408.2|407.9|408.2|407.9|408.2|407.9|408.2|407.9|0
1756739910000|2025-09-01 15:18:30|408.3|408|408.3|408.1|408.3|408.1|408.2|408|0
1756739920000|2025-09-01 15:18:40|408.2|408|408.3|408.1|408.3|408.1|408.2|408|0
1756739930000|2025-09-01 15:18:50|408.2|408|408.2|408|408.3|408.1|408.2|408|0
1756739940000|2025-09-01 15:19:00|408.3|408.1|408.2|408|408.3|408.1|408.2|408|1111
1756739950000|2025-09-01 15:19:10|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1756739960000|2025-09-01 15:19:20|408.2|408|408.2|408|408.2|408|408.2|408|0
1756739970000|2025-09-01 15:19:30|408.3|408.1|408.2|408|408.3|408.1|408.1|407.9|1066
1756739980000|2025-09-01 15:19:40|408.1|407.9|408.2|408|408.2|408|408.1|407.9|0
1756739990000|2025-09-01 15:19:50|408.1|407.9|408.1|407.9|408.2|408|408.1|407.9|0
1756740000000|2025-09-01 15:20:00|408.2|408|408.2|407.9|408.3|408|408.1|407.9|0
1756740010000|2025-09-01 15:20:10|408.3|408|408.2|407.9|408.3|408|408.2|407.9|0
1756740020000|2025-09-01 15:20:20|408.3|408|408.3|408|408.3|408|408.3|408|0
1756740050000|2025-09-01 15:20:50|408.2|407.9|408.2|407.9|408.2|407.9|408.2|407.9|0
1756740070000|2025-09-01 15:21:10|408.3|408|408.3|408|408.3|408|408.3|408|0
1756740110000|2025-09-01 15:21:50|408.2|407.9|408.2|407.9|408.2|407.9|408.2|407.9|0
1756740120000|2025-09-01 15:22:00|408.3|408|408.3|408|408.3|408|408.2|407.9|0
1756740130000|2025-09-01 15:22:10|408.2|407.9|408.3|408|408.3|408|408.2|407.9|0
1756740150000|2025-09-01 15:22:30|408.2|407.9|408.2|407.9|408.2|407.9|408.2|407.9|0
1756740160000|2025-09-01 15:22:40|408.3|408|408.4|408.1|408.4|408.1|408.3|408|759
1756740170000|2025-09-01 15:22:50|408.3|408|408.3|408|408.4|408.1|408.3|408|0
1756740180000|2025-09-01 15:23:00|408.4|408.1|408.3|408|408.4|408.1|408.3|408|0
1756740190000|2025-09-01 15:23:10|408.4|408.1|408.4|408.1|408.5|408.3|408.3|408.1|218
1756740200000|2025-09-01 15:23:20|408.5|408.2|408.5|408.2|408.5|408.2|408.5|408.2|0
1756740210000|2025-09-01 15:23:30|408.4|408.1|408.4|408.1|408.5|408.2|408.4|408.1|0
1756740220000|2025-09-01 15:23:40|408.5|408.2|408.5|408.2|408.5|408.2|408.4|408.1|0
1756740230000|2025-09-01 15:23:50|408.4|408.1|408.5|408.2|408.5|408.2|408.4|408.1|0
1756740240000|2025-09-01 15:24:00|408.4|408.1|408.5|408.2|408.5|408.2|408.4|408.1|0
1756740260000|2025-09-01 15:24:20|408.4|408.1|408.5|408.2|408.5|408.2|408.4|408.1|0
1756740280000|2025-09-01 15:24:40|408.4|408.1|408.4|408.1|408.4|408.1|408.4|408.1|0
1756740310000|2025-09-01 15:25:10|408.5|408.2|408.5|408.2|408.5|408.2|408.5|408.2|0
1756740320000|2025-09-01 15:25:20|408.4|408.1|408.4|408.1|408.4|408.1|408.4|408.1|0
1756740330000|2025-09-01 15:25:30|408.5|408.2|408.2|408|408.5|408.2|408.1|407.9|930
1756740340000|2025-09-01 15:25:40|408.1|407.9|408.2|408|408.3|408.1|408.1|407.9|2184
1756740350000|2025-09-01 15:25:50|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|994
1756740360000|2025-09-01 15:26:00|408.3|408.1|408.3|408|408.3|408.1|408.3|408|30
1756740390000|2025-09-01 15:26:30|408.4|408.1|408.3|408.1|408.4|408.2|408.3|408.1|0
1756740400000|2025-09-01 15:26:40|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|0
1756740410000|2025-09-01 15:26:50|408.3|408.1|408.4|408.2|408.4|408.2|408.3|408.1|0
1756740420000|2025-09-01 15:27:00|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1756740430000|2025-09-01 15:27:10|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|475
1756740450000|2025-09-01 15:27:30|408.3|408.1|408.3|408|408.3|408.1|408.3|408|461
1756740490000|2025-09-01 15:28:10|408.4|408.1|408.3|408|408.4|408.1|408.3|408|0
1756740500000|2025-09-01 15:28:20|408.4|408.1|408.3|408.1|408.4|408.1|408.3|408.1|0
1756740510000|2025-09-01 15:28:30|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|460
1756740520000|2025-09-01 15:28:40|408.3|408.1|408.3|408.1|408.4|408.2|408.3|408.1|1006
1756740530000|2025-09-01 15:28:50|408.4|408.2|408.3|408.1|408.4|408.2|408.3|408.1|1408
1756740540000|2025-09-01 15:29:00|408.4|408.2|408.3|408.1|408.4|408.2|408.3|408.1|0
1756740550000|2025-09-01 15:29:10|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|1236
1756740560000|2025-09-01 15:29:20|408.3|408.1|408.4|408.1|408.4|408.1|408.2|408|2482
1756740570000|2025-09-01 15:29:30|408.3|408|408.3|408|408.4|408.1|408.3|408|185
1756740580000|2025-09-01 15:29:40|408.4|408.1|408.4|408.2|408.4|408.2|408.3|408.1|54
1756740590000|2025-09-01 15:29:50|408.3|408.1|408.3|408|408.4|408.1|408.3|408|684
1756796400000|2025-09-02 07:00:00|407.6|407.1|407.6|407.2|407.6|407.2|407.6|407.1|281
1756796410000|2025-09-02 07:00:10|407.5|407.1|407.5|407|407.5|407.1|407.5|407|0
1756796420000|2025-09-02 07:00:20|407.6|407.1|407.4|407|407.6|407.2|407.4|407|1400
1756796430000|2025-09-02 07:00:30|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|0
1756796450000|2025-09-02 07:00:50||406.9||406.9||406.9||406.9|1900
1756796460000|2025-09-02 07:01:00|407.2|406.8|407.2|406.8|407.2|406.8|407.2|406.8|0
1756796470000|2025-09-02 07:01:10|407.3|406.9|407.5|407.1|407.5|407.1|407.3|406.9|990
1756796480000|2025-09-02 07:01:20|407.6|407.2|407.8|407.3|407.8|407.4|407.6|407.2|281
1756796490000|2025-09-02 07:01:30|407.7||407.7||407.7||407.7||0
1756796500000|2025-09-02 07:01:40|407.9|407.4|407.8|407.4|407.9|407.6|407.8|407.4|281
1756796520000|2025-09-02 07:02:00|407.9|407.6|407.9|407.5|407.9|407.6|407.9|407.4|0
1756796540000|2025-09-02 07:02:20||407.6||407.5||407.6||407.5|0
1756796550000|2025-09-02 07:02:30||407.4||407.4||407.4||407.4|0
1756796560000|2025-09-02 07:02:40|407.7|407.3|407.8|407.3|407.8|407.3|407.7|407.3|0
1756796570000|2025-09-02 07:02:50||407.4||407.4||407.4||407.4|0
1756796580000|2025-09-02 07:03:00||407.5||407.5||407.5||407.5|0
1756796590000|2025-09-02 07:03:10|407.9|407.6|407.9|407.6|407.9|407.6|407.9|407.6|0
1756796600000|2025-09-02 07:03:20||407.5||407.5||407.5||407.5|0
1756796610000|2025-09-02 07:03:30||407.6||407.6||407.6||407.6|0
1756796620000|2025-09-02 07:03:40||407.5||407.5||407.5||407.5|0
1756796630000|2025-09-02 07:03:50||407.6||407.6||407.6||407.6|0
1756796640000|2025-09-02 07:04:00||407.5||407.5||407.5||407.5|0
1756796650000|2025-09-02 07:04:10|407.7|407.4|407.7|407.4|407.7|407.4|407.7|407.4|0
1756796660000|2025-09-02 07:04:20|407.8|407.5|407.9|407.6|407.9|407.6|407.8|407.5|0
1756796680000|2025-09-02 07:04:40|407.8|407.5|407.8|407.5|407.8|407.5|407.8|407.5|258
1756796690000|2025-09-02 07:04:50||407.4||407.4||407.4||407.4|0
1756796700000|2025-09-02 07:05:00|407.7||407.7||407.7||407.7||0
1756796710000|2025-09-02 07:05:10|407.6|407.3|407.6|407.3|407.6|407.3|407.6|407.3|0
1756796730000|2025-09-02 07:05:30||407.2||407.2||407.2||407.2|0
1756796760000|2025-09-02 07:06:00|407.5|407.1|407.5|407.1|407.5|407.1|407.5|407.1|0
1756796780000|2025-09-02 07:06:20|407.4|407|407.3|407|407.4|407|407.3|407|1300
1756796890000|2025-09-02 07:08:10||407.1||407.1||407.1||407.1|0
1756796900000|2025-09-02 07:08:20|407.2|406.9|407.2|407|407.2|407|407.2|406.9|0
1756796910000|2025-09-02 07:08:30|407.3|407.1|407.3|407.2|407.3|407.2|407.3|407.1|36
1756796940000|2025-09-02 07:09:00||407.1||407.1||407.1||407.1|0
1756796970000|2025-09-02 07:09:30|407.5|407.2|407.5|407.3|407.5|407.3|407.5|407.2|0
1756796980000|2025-09-02 07:09:40||407.2||407.2||407.2||407.2|0
1756797000000|2025-09-02 07:10:00|407.3|407|407.3|407|407.3|407|407.3|407|150
1756797020000|2025-09-02 07:10:20|407.2||407.2||407.2||407.2||0
1756797030000|2025-09-02 07:10:30|407.3||407.3||407.3||407.3||0
1756797060000|2025-09-02 07:11:00||407.1||407.1||407.1||407.1|0
1756797070000|2025-09-02 07:11:10||407||407||407||407|0
1756797100000|2025-09-02 07:11:40||407.1||407.1||407.1||407.1|0
1756797120000|2025-09-02 07:12:00|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|1770
1756797140000|2025-09-02 07:12:20|||||||||1000
1756797150000|2025-09-02 07:12:30||407.2||407.2||407.2||407.2|120
1756797170000|2025-09-02 07:12:50|407.4|407.1|407.4|407.1|407.4|407.1|407.4|407.1|0
1756797180000|2025-09-02 07:13:00|407.3|407|407.3|407|407.3|407|407.3|407|0
1756797190000|2025-09-02 07:13:10||407.1||407||407.1||407|0
1756797200000|2025-09-02 07:13:20|407.2|406.9|407.2|406.9|407.2|406.9|407.2|406.9|150
1756797240000|2025-09-02 07:14:00|407.1||407.1||407.1||407.1||0
1756797270000|2025-09-02 07:14:30|407|406.8|407|406.8|407|406.8|407|406.8|0
1756797280000|2025-09-02 07:14:40|||||||||238
1756797290000|2025-09-02 07:14:50|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|72
1756797300000|2025-09-02 07:15:00||406.6||406.5||406.6||406.5|235
1756797310000|2025-09-02 07:15:10|406.7||406.7||406.7||406.7||0
1756797340000|2025-09-02 07:15:40|406.8|406.6|406.8|406.5|406.8|406.6|406.8|406.5|150
1756797360000|2025-09-02 07:16:00||406.6||406.6||406.6||406.6|0
1756797370000|2025-09-02 07:16:10||406.5||406.5||406.5||406.5|0
1756797380000|2025-09-02 07:16:20|406.9|406.6|406.9|406.7|406.9|406.7|406.9|406.6|1251
1756797410000|2025-09-02 07:16:50||406.6||406.6||406.6||406.6|0
1756797450000|2025-09-02 07:17:30||406.7||406.7||406.7||406.7|0
1756797470000|2025-09-02 07:17:50|407|406.8|407.2|406.9|407.2|406.9|407|406.8|0
1756797490000|2025-09-02 07:18:10|407.1|406.7|407|406.7|407.1|406.7|407|406.7|0
1756797500000|2025-09-02 07:18:20|407.1|406.8|407.1|406.8|407.1|406.8|407.1|406.8|0
1756797570000|2025-09-02 07:19:30|407||407||407||407||0
1756797580000|2025-09-02 07:19:40|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|442
1756797590000|2025-09-02 07:19:50|407||407||407||407||0
1756797610000|2025-09-02 07:20:10|406.9||407||407||406.9||0
1756797620000|2025-09-02 07:20:20|406.9||406.9||406.9||406.9||0
1756797710000|2025-09-02 07:21:50|407|406.8|407|406.9|407|406.9|407|406.7|200
1756797720000|2025-09-02 07:22:00|407.2||407.2||407.2||407.2||55
1756797730000|2025-09-02 07:22:10|407.1||407.1||407.1||407.1||0
1756797740000|2025-09-02 07:22:20|407.2|407|407.2|407|407.2|407|407.2|407|0
1756797750000|2025-09-02 07:22:30||406.9||406.9||406.9||406.9|0
1756797770000|2025-09-02 07:22:50|407.1||407.2||407.2||407.1||0
1756797790000|2025-09-02 07:23:10|407.1||407.1||407.1||407.1||0
1756797840000|2025-09-02 07:24:00|407|406.8|407|406.8|407|406.8|407|406.8|0
1756797850000|2025-09-02 07:24:10||406.7||406.7||406.7||406.7|0
1756797870000|2025-09-02 07:24:30||406.8||406.8||406.8||406.8|0
1756797900000|2025-09-02 07:25:00||406.7||406.8||406.8||406.7|0
1756797950000|2025-09-02 07:25:50|406.9|406.7|406.8|406.7|406.9|406.7|406.8|406.7|0
1756797960000|2025-09-02 07:26:00|406.9||406.9||406.9||406.9||0
1756798010000|2025-09-02 07:26:50|||||||||2917
1756798020000|2025-09-02 07:27:00||406.8||406.8||406.8||406.8|0
1756798040000|2025-09-02 07:27:20||406.7||406.7||406.7||406.7|0
1756798050000|2025-09-02 07:27:30|406.8|406.6|406.7|406.5|406.8|406.6|406.7|406.5|921
1756798060000|2025-09-02 07:27:40||406.6||406.6||406.6||406.6|0
1756798080000|2025-09-02 07:28:00|406.8|406.5|406.8|406.7|406.8|406.7|406.8|406.5|0
1756798100000|2025-09-02 07:28:20||406.6||406.6||406.6||406.6|0
1756798110000|2025-09-02 07:28:30|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|0
1756798140000|2025-09-02 07:29:00|||||||||2000
1756798190000|2025-09-02 07:29:50||406.6||406.6||406.6||406.6|0
1756798200000|2025-09-02 07:30:00|406.8|406.5|406.9|406.6|406.9|406.6|406.8|406.5|0
1756798240000|2025-09-02 07:30:40|406.8||406.8||406.8||406.8||0
1756798250000|2025-09-02 07:30:50|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|0
1756798310000|2025-09-02 07:31:50|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|25
1756798370000|2025-09-02 07:32:50|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|0
1756798390000|2025-09-02 07:33:10|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|2000
1756798440000|2025-09-02 07:34:00|406.3|406.3|406.4|406.3|406.4|406.3|406.3|406.3|150
1756798450000|2025-09-02 07:34:10|406.5|406.4|406.6|406.4|406.6|406.4|406.5|406.4|0
1756798460000|2025-09-02 07:34:20|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|0
1756798480000|2025-09-02 07:34:40||406.2||406.2||406.2||406.2|0
1756798490000|2025-09-02 07:34:50||406.3||406.3||406.3||406.3|0
1756798500000|2025-09-02 07:35:00|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|443
1756798510000|2025-09-02 07:35:10|406.2|406|406.2|406|406.2|406|406.2|406|15
1756798530000|2025-09-02 07:35:30||406.1||406.1||406.1||406.1|0
1756798540000|2025-09-02 07:35:40|406.3||406.3||406.3||406.3||0
1756798550000|2025-09-02 07:35:50|406.2|406|406.1|405.9|406.2|406|406.1|405.9|1354
1756798600000|2025-09-02 07:36:40|406|405.8|406|405.8|406|405.8|406|405.8|0
1756798610000|2025-09-02 07:36:50||405.7||405.7||405.7||405.7|0
1756798630000|2025-09-02 07:37:10|405.9|405.6|405.9|405.7|405.9|405.7|405.9|405.6|0
1756798640000|2025-09-02 07:37:20|406||406||406||406||0
1756798650000|2025-09-02 07:37:30||405.8||405.8||405.8||405.8|0
1756798680000|2025-09-02 07:38:00||405.7||405.7||405.7||405.7|0
1756798700000|2025-09-02 07:38:20|405.9||405.9||405.9||405.9||0
1756798730000|2025-09-02 07:38:50||405.6||405.6||405.6||405.6|0
1756798740000|2025-09-02 07:39:00|406|405.7|406|405.7|406|405.7|406|405.7|0
1756798750000|2025-09-02 07:39:10||405.8||405.8||405.8||405.8|0
1756798810000|2025-09-02 07:40:10|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1756798820000|2025-09-02 07:40:20|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|500
1756798830000|2025-09-02 07:40:30||405.5||405.5||405.5||405.5|0
1756798860000|2025-09-02 07:41:00||405.6||405.6||405.7||405.6|0
1756798910000|2025-09-02 07:41:50|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|0
1756799150000|2025-09-02 07:45:50|405.6|405.4|405.6|405.4|405.6|405.5|405.6|405.4|743
1756799220000|2025-09-02 07:47:00|405.8|405.6|405.9|405.7|405.9|405.7|405.8|405.6|76
1756799260000|2025-09-02 07:47:40|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|0
1756799310000|2025-09-02 07:48:30|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1756799380000|2025-09-02 07:49:40|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|1354
1756799410000|2025-09-02 07:50:10|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|88
1756799450000|2025-09-02 07:50:50|405.5||405.5||405.5||405.5||0
1756799460000|2025-09-02 07:51:00|405.4|405.2|405.5|405.3|405.5|405.3|405.4|405.2|121
1756799480000|2025-09-02 07:51:20||405.4||405.3||405.4||405.3|0
1756799490000|2025-09-02 07:51:30|||||||||250
1756799560000|2025-09-02 07:52:40|405.6|405.5|405.7|405.5|405.7|405.5|405.6|405.5|930
1756799580000|2025-09-02 07:53:00|405.6||405.6||405.6||405.6||0
1756799600000|2025-09-02 07:53:20|||||||||365
1756799610000|2025-09-02 07:53:30||405.4||405.4||405.4||405.4|0
1756799620000|2025-09-02 07:53:40|405.3|405.2|405.5|405.3|405.5|405.3|405.3|405.2|112
1756799700000|2025-09-02 07:55:00|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|165
1756799720000|2025-09-02 07:55:20|405.7|405.5|405.7|405.6|405.7|405.6|405.7|405.5|0
1756799730000|2025-09-02 07:55:30|405.8||405.8||405.8||405.8||0
1756799740000|2025-09-02 07:55:40|405.7|405.5|405.6|405.5|405.7|405.5|405.6|405.5|0
1756799770000|2025-09-02 07:56:10|405.7|405.6|405.8|405.6|405.8|405.6|405.7|405.6|12
1756799810000|2025-09-02 07:56:50|405.7||405.8||405.8||405.7||0
1756799820000|2025-09-02 07:57:00|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|743
1756799830000|2025-09-02 07:57:10|406|405.7|406|405.8|406|405.8|406|405.7|1354
1756799850000|2025-09-02 07:57:30|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|150
1756799860000|2025-09-02 07:57:40|405.9||405.8||405.9||405.8||0
1756799870000|2025-09-02 07:57:50|405.9||405.9||405.9||405.9||0
1756799880000|2025-09-02 07:58:00|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|0
1756799900000|2025-09-02 07:58:20||405.6||405.5||405.6||405.5|84
1756799910000|2025-09-02 07:58:30||405.6||405.6||405.6||405.6|0
1756799930000|2025-09-02 07:58:50|405.7|405.4|405.6|405.4|405.7|405.4|405.6|405.4|1000
1756799940000|2025-09-02 07:59:00|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1756799990000|2025-09-02 07:59:50|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1756800000000|2025-09-02 08:00:00|405.3|405.1|405.4|405.2|405.4|405.2|405.3|405.1|2284
1756800040000|2025-09-02 08:00:40|||||||||1260
1756800080000|2025-09-02 08:01:20||405.3||405.3||405.3||405.3|0
1756800090000|2025-09-02 08:01:30|405.5||405.5||405.5||405.5||986
1756800100000|2025-09-02 08:01:40||405.4||405.4||405.4||405.4|0
1756800120000|2025-09-02 08:02:00|405.6|405.5|405.7|405.5|405.7|405.5|405.6|405.5|183
1756800130000|2025-09-02 08:02:10|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|954
1756800160000|2025-09-02 08:02:40||405.7||405.6||405.7||405.6|0
1756800220000|2025-09-02 08:03:40|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1756800260000|2025-09-02 08:04:20|406|405.8|406|405.8|406|405.8|406|405.8|0
1756800270000|2025-09-02 08:04:30|405.9|405.7|405.7|405.5|405.9|405.7|405.7|405.5|100
1756800280000|2025-09-02 08:04:40|||||||||1354
1756800320000|2025-09-02 08:05:20|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1756800330000|2025-09-02 08:05:30|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1756800380000|2025-09-02 08:06:20|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|1124
1756800390000|2025-09-02 08:06:30||405.5||405.4||405.5||405.4|0
1756800410000|2025-09-02 08:06:50|405.5|405.5|405.6|405.4|405.6|405.5|405.5|405.4|982
1756800440000|2025-09-02 08:07:20|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|0
1756800460000|2025-09-02 08:07:40|||||||||1000
1756800470000|2025-09-02 08:07:50|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1756800500000|2025-09-02 08:08:20||405.3||405.3||405.3||405.3|0
1756800510000|2025-09-02 08:08:30|405.5||405.5||405.5||405.5||0
1756800530000|2025-09-02 08:08:50|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1756800560000|2025-09-02 08:09:20|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|1354
1756800620000|2025-09-02 08:10:20|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1756800630000|2025-09-02 08:10:30|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|0
1756800640000|2025-09-02 08:10:40|405.2|405|405.2|405|405.2|405|405.2|405|0
1756800660000|2025-09-02 08:11:00|405.4|405.2|405.3|405.1|405.4|405.2|405.3|405.1|2439
1756800680000|2025-09-02 08:11:20|405.2||405.2||405.2||405.2||0
1756800720000|2025-09-02 08:12:00||405||405||405||405|0
1756800740000|2025-09-02 08:12:20|405.1||405.1||405.1||405.1||247
1756800760000|2025-09-02 08:12:40||404.9||405||405||404.9|0
1756800830000|2025-09-02 08:13:50|405.2||405.2||405.2||405.2||953
1756800850000|2025-09-02 08:14:10|405|404.9|405|404.9|405|404.9|405|404.9|0
1756800860000|2025-09-02 08:14:20|405.1||405.1||405.1||405.1||2031
1756800880000|2025-09-02 08:14:40|405.2|405|405.2|405.1|405.2|405.1|405.2|405|0
1756800900000|2025-09-02 08:15:00|405.3||405.3||405.3||405.3||1093
1756800910000|2025-09-02 08:15:10|405.4|405.3|405.5|405.3|405.5|405.3|405.4|405.3|991
1756800930000|2025-09-02 08:15:30|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|1197
1756800950000|2025-09-02 08:15:50|405.5|405.3|405.4|405.2|405.5|405.3|405.4|405.2|0
1756800960000|2025-09-02 08:16:00|405.5|405.3|405.6|405.4|405.6|405.4|405.5|405.3|579
1756801000000|2025-09-02 08:16:40|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|0
1756801060000|2025-09-02 08:17:40|405.6|405.4|405.5|405.4|405.6|405.4|405.5|405.4|266
1756801070000|2025-09-02 08:17:50|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|887
1756801090000|2025-09-02 08:18:10|405.6||405.6||405.6||405.6||150
1756801100000|2025-09-02 08:18:20||405.4||405.4||405.4||405.4|0
1756801150000|2025-09-02 08:19:10|405.5|405.3|405.4|405.2|405.5|405.3|405.4|405.2|200
1756801160000|2025-09-02 08:19:20|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|0
1756801170000|2025-09-02 08:19:30||405.2||405.2||405.2||405.2|0
1756801190000|2025-09-02 08:19:50|405.4|405.3|405.5|405.3|405.5|405.3|405.4|405.3|543
1756801230000|2025-09-02 08:20:30|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|103
1756801240000|2025-09-02 08:20:40|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1756801290000|2025-09-02 08:21:30|405.6|405.4|405.6|405.5|405.6|405.5|405.6|405.4|2011
1756801300000|2025-09-02 08:21:40|405.7||405.7||405.7||405.7||1843
1756801320000|2025-09-02 08:22:00|||||||||100
1756801340000|2025-09-02 08:22:20|405.6||405.6||405.6||405.6||0
1756801350000|2025-09-02 08:22:30|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1756801360000|2025-09-02 08:22:40||405.3||405.3||405.3||405.3|0
1756801410000|2025-09-02 08:23:30|405.7|405.4|405.6|405.4|405.7|405.5|405.6|405.4|1641
1756801420000|2025-09-02 08:23:40|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1756801430000|2025-09-02 08:23:50|405.6|405.4|405.7|405.5|405.7|405.5|405.6|405.4|1371
1756801460000|2025-09-02 08:24:20|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1756801490000|2025-09-02 08:24:50|405.7|405.5|405.6|405.4|405.7|405.5|405.6|405.4|0
1756801510000|2025-09-02 08:25:10||405.5||405.5||405.5||405.5|0
1756801520000|2025-09-02 08:25:20|405.7||405.7||405.7||405.7||0
1756801530000|2025-09-02 08:25:30|||||||||25
1756801550000|2025-09-02 08:25:50|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|1036
1756801640000|2025-09-02 08:27:20||405.7||405.7||405.7||405.7|0
1756801660000|2025-09-02 08:27:40||405.6||405.6||405.6||405.6|0
1756801730000|2025-09-02 08:28:50|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|0
1756801790000|2025-09-02 08:29:50|405.6|405.4|405.5|405.4|405.6|405.4|405.5|405.4|0
1756801800000|2025-09-02 08:30:00|405.4|405.3|405.4|405.2|405.4|405.3|405.4|405.2|1554
1756801840000|2025-09-02 08:30:40|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|774
1756801850000|2025-09-02 08:30:50|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|1367
1756801860000|2025-09-02 08:31:00||405.3||405.3||405.3||405.3|5000
1756801890000|2025-09-02 08:31:30|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1756801900000|2025-09-02 08:31:40|405.2|405.1|405.2|405|405.2|405.1|405.2|405|0
1756801930000|2025-09-02 08:32:10|||||||||1863
1756801960000|2025-09-02 08:32:40|405.1||405.1||405.1||405.1||0
1756801990000|2025-09-02 08:33:10|405.2||405.2||405.2||405.2||0
1756802020000|2025-09-02 08:33:40|405.1|404.8|404.9|404.8|405.1|404.8|404.9|404.8|943
1756802030000|2025-09-02 08:33:50|405|404.7|404.9|404.7|405|404.7|404.9|404.7|3817
1756802040000|2025-09-02 08:34:00|||||||||2332
1756802060000|2025-09-02 08:34:20|404.8||404.8||404.8||404.8||1305
1756802070000|2025-09-02 08:34:30|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|1760
1756802090000|2025-09-02 08:34:50||404.7||404.7||404.7||404.7|0
1756802100000|2025-09-02 08:35:00|404.8||404.8||404.8||404.8||0
1756802110000|2025-09-02 08:35:10|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|0
1756802130000|2025-09-02 08:35:30||404.5||404.5||404.5||404.5|1613
1756802140000|2025-09-02 08:35:40|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|938
1756802170000|2025-09-02 08:36:10|404.5|404.3|404.4|404.3|404.5|404.3|404.4|404.3|0
1756802180000|2025-09-02 08:36:20|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|0
1756802200000|2025-09-02 08:36:40|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|0
1756802230000|2025-09-02 08:37:10|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|1329
1756802270000|2025-09-02 08:37:50|404.6|404.5|404.6|404.4|404.6|404.5|404.6|404.4|1125
1756802280000|2025-09-02 08:38:00||404.5||404.5||404.5||404.5|0
1756802330000|2025-09-02 08:38:50|404.7||404.7||404.7||404.7||1848
1756802340000|2025-09-02 08:39:00|404.6||404.6||404.6||404.6||0
1756802370000|2025-09-02 08:39:30|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|0
1756802410000|2025-09-02 08:40:10|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|8000
1756802430000|2025-09-02 08:40:30|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|100
1756802440000|2025-09-02 08:40:40||404.5||404.5||404.5||404.5|0
1756802510000|2025-09-02 08:41:50|404.6||404.6||404.6||404.6||0
1756802520000|2025-09-02 08:42:00|404.7||404.7||404.7||404.7||0
1756802570000|2025-09-02 08:42:50|404.5|404.4|404.5|404.3|404.5|404.4|404.4|404.3|188
1756802580000|2025-09-02 08:43:00|404.4||404.4||404.4||404.4||0
1756802590000|2025-09-02 08:43:10|404.5|404.4|404.4|404.3|404.5|404.4|404.4|404.3|1771
1756802640000|2025-09-02 08:44:00||404.2||404.2||404.2||404.2|743
1756802650000|2025-09-02 08:44:10|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|150
1756802680000|2025-09-02 08:44:40||404.4||404.4||404.4||404.4|0
1756802810000|2025-09-02 08:46:50|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|1962
1756802820000|2025-09-02 08:47:00||404.2||404.2||404.2||404.2|5500
1756802830000|2025-09-02 08:47:10||404.3||404.3||404.3||404.3|0
1756802840000|2025-09-02 08:47:20||404.2||404.3||404.3||404.2|0
1756802850000|2025-09-02 08:47:30|404.5|404.4|404.5|404.3|404.5|404.4|404.5|404.3|27
1756802870000|2025-09-02 08:47:50||404.4||404.4||404.4||404.4|0
1756802970000|2025-09-02 08:49:30|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|0
1756803100000|2025-09-02 08:51:40|404.3|404.1|404|403.9|404.3|404.1|404|403.9|783
1756803110000|2025-09-02 08:51:50|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|1131
1756803120000|2025-09-02 08:52:00|403.8|403.6|403.7|403.5|403.8|403.6|403.7|403.5|2357
1756803140000|2025-09-02 08:52:20|403.6||403.6||403.6||403.6||0
1756803150000|2025-09-02 08:52:30|403.5|403.4|403.7|403.6|403.7|403.6|403.5|403.4|2623
1756803160000|2025-09-02 08:52:40|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|2482
1756803170000|2025-09-02 08:52:50|||||||||24
1756803190000|2025-09-02 08:53:10||403.6||403.6||403.6||403.6|0
1756803230000|2025-09-02 08:53:50|403.9|403.7|404|403.8|404|403.9|403.9|403.7|2856
1756803240000|2025-09-02 08:54:00|404.1|403.9|404.1|404|404.1|404|404.1|403.9|2057
1756803250000|2025-09-02 08:54:10|404.2|403.8|404|403.8|404.2|403.8|404|403.8|1128
1756803280000|2025-09-02 08:54:40|404.1|403.9|404.1|403.9|404.1|403.9|404.1|403.9|1528
1756803300000|2025-09-02 08:55:00||404||404||404||404|0
1756803370000|2025-09-02 08:56:10|404.2||404.2||404.2||404.2||993
1756803380000|2025-09-02 08:56:20|404.1||404.1||404.1||404.1||0
1756803400000|2025-09-02 08:56:40|404|403.8|404|403.8|404|403.8|404|403.8|922
1756803410000|2025-09-02 08:56:50|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|0
1756803420000|2025-09-02 08:57:00|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|0
1756803430000|2025-09-02 08:57:10|403.7||403.7||403.7||403.7||0
1756803440000|2025-09-02 08:57:20||403.5||403.5||403.5||403.5|0
1756803450000|2025-09-02 08:57:30||403.6||403.5||403.6||403.5|0
1756803470000|2025-09-02 08:57:50|403.6|403.4|403.6|403.4|403.6|403.5|403.6|403.4|6060
1756803480000|2025-09-02 08:58:00|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|0
1756803550000|2025-09-02 08:59:10|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|1419
1756803560000|2025-09-02 08:59:20|403.7|403.5|403.7|403.6|403.7|403.6|403.7|403.5|2064
1756803570000|2025-09-02 08:59:30||403.5||403.5||403.5||403.5|0
1756803590000|2025-09-02 08:59:50||403.6||403.6||403.6||403.6|0
1756803600000|2025-09-02 09:00:00|403.8|403.5|403.8|403.6|403.8|403.6|403.8|403.5|946
1756803620000|2025-09-02 09:00:20|403.7|403.5|403.8|403.6|403.8|403.6|403.7|403.5|750
1756803630000|2025-09-02 09:00:30|||||||||100
1756803660000|2025-09-02 09:01:00|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|0
1756803700000|2025-09-02 09:01:40|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|1842
1756803720000|2025-09-02 09:02:00|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|1816
1756803760000|2025-09-02 09:02:40|403.8||403.8||403.8||403.8||1800
1756803800000|2025-09-02 09:03:20|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|2008
1756803820000|2025-09-02 09:03:40|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|1781
1756803900000|2025-09-02 09:05:00|||||||||122
1756803930000|2025-09-02 09:05:30|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|0
1756803940000|2025-09-02 09:05:40|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|33
1756803980000|2025-09-02 09:06:20|403.7|403.5|403.7|403.6|403.7|403.6|403.7|403.5|2395
1756803990000|2025-09-02 09:06:30|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|70
1756804000000|2025-09-02 09:06:40|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|0
1756804020000|2025-09-02 09:07:00|403.6|403.3|403.6|403.5|403.6|403.5|403.6|403.3|0
1756804030000|2025-09-02 09:07:10||403.4||403.4||403.4||403.4|0
1756804050000|2025-09-02 09:07:30|403.7|403.5|403.7|403.5|403.7|403.6|403.7|403.5|400
1756804080000|2025-09-02 09:08:00|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|0
1756804100000|2025-09-02 09:08:20|403.5||403.5||403.5||403.5||1331
1756804110000|2025-09-02 09:08:30|403.6||403.6||403.6||403.6||0
1756804160000|2025-09-02 09:09:20|403.5||403.5||403.5||403.5||0
1756804180000|2025-09-02 09:09:40||403.3||403.3||403.3||403.3|0
1756804240000|2025-09-02 09:10:40|403.4||403.4||403.4||403.4||0
1756804250000|2025-09-02 09:10:50|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|0
1756804340000|2025-09-02 09:12:20|403.2|403.1|403.2|403|403.2|403.1|403.2|403|0
1756804350000|2025-09-02 09:12:30|403.1|402.9|403.1|402.9|403.1|402.9|403|402.9|1497
1756804360000|2025-09-02 09:12:40|403||403.1||403.1||403||730
1756804370000|2025-09-02 09:12:50|403||403||403||403||0
1756804420000|2025-09-02 09:13:40|403.1|403|403.1|403|403.1|403|403.1|403|1448
1756804450000|2025-09-02 09:14:10||402.9||402.9||402.9||402.9|0
1756804470000|2025-09-02 09:14:30||403||403||403||403|0
1756804500000|2025-09-02 09:15:00|403|402.9|402.9|402.8|403|402.9|402.9|402.8|456
1756804510000|2025-09-02 09:15:10|402.8|402.7|402.9|402.7|402.9|402.7|402.8|402.7|921
1756804520000|2025-09-02 09:15:20|402.8|402.6|402.8|402.6|402.8|402.7|402.8|402.6|20
1756804540000|2025-09-02 09:15:40|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|1154
1756804590000|2025-09-02 09:16:30||402.7||402.7||402.7||402.7|0
1756804640000|2025-09-02 09:17:20|403|402.8|402.9|402.8|403|402.8|402.9|402.8|1967
1756804660000|2025-09-02 09:17:40|402.8|402.7|402.6|402.5|402.8|402.7|402.6|402.5|9463
1756804710000|2025-09-02 09:18:30|402.7||402.7||402.7||402.7||1490
1756804750000|2025-09-02 09:19:10|402.6||402.6||402.6||402.6||0
1756804760000|2025-09-02 09:19:20|402.7||402.7||402.7||402.7||0
1756804790000|2025-09-02 09:19:50|402.6||402.6||402.6||402.6||0
1756804820000|2025-09-02 09:20:20|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|2105
1756804840000|2025-09-02 09:20:40|||||||||109
1756804850000|2025-09-02 09:20:50|402.6||402.6||402.6||402.6||0
1756804940000|2025-09-02 09:22:20|402.5|402.2|402.4|402.3|402.5|402.3|402.3|402.2|2162
1756804950000|2025-09-02 09:22:30|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|0
1756804960000|2025-09-02 09:22:40||402.3||402.3||402.3||402.3|0
1756804970000|2025-09-02 09:22:50|402.6|402.4|402.6|402.5|402.6|402.5|402.6|402.4|193
1756804980000|2025-09-02 09:23:00||402.4||402.4||402.4||402.4|0
1756805060000|2025-09-02 09:24:20|||||||||1000
1756805070000|2025-09-02 09:24:30||402.5||402.5||402.5||402.5|0
1756805080000|2025-09-02 09:24:40|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|176
1756805100000|2025-09-02 09:25:00|402.8||402.8||402.8||402.8||0
1756805180000|2025-09-02 09:26:20|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|154
1756805290000|2025-09-02 09:28:10|402.8|402.6|402.7|402.6|402.8|402.6|402.7|402.6|2110
1756805300000|2025-09-02 09:28:20|402.8||402.8||402.8||402.8||2915
1756805310000|2025-09-02 09:28:30|402.6|402.4|402.6|402.5|402.6|402.5|402.6|402.4|1376
1756805320000|2025-09-02 09:28:40|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|0
1756805340000|2025-09-02 09:29:00|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|2104
1756805390000|2025-09-02 09:29:50|||||||||500
1756805410000|2025-09-02 09:30:10||402.6||402.6||402.6||402.6|0
1756805480000|2025-09-02 09:31:20|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|1215
1756805500000|2025-09-02 09:31:40|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|28
1756805520000|2025-09-02 09:32:00||402.7||402.7||402.7||402.7|1682
1756805560000|2025-09-02 09:32:40|402.7|402.6|402.8|402.6|402.8|402.6|402.7|402.6|57
1756805580000|2025-09-02 09:33:00|402.9|402.7|402.9|402.8|402.9|402.8|402.9|402.7|0
1756805590000|2025-09-02 09:33:10|403|402.9|403|402.8|403|402.9|403|402.8|0
1756805610000|2025-09-02 09:33:30|402.9||402.9||402.9||402.9||950
1756805620000|2025-09-02 09:33:40|403.3|403.1|403.2|403.1|403.3|403.1|403.2|403.1|4886
1756805640000|2025-09-02 09:34:00||403||403||403||403|976
1756805650000|2025-09-02 09:34:10|403.1||403.1||403.1||403.1||0
1756805670000|2025-09-02 09:34:30|403.3|403.2|403.3|403.2|403.4|403.2|403.3|403.2|150
1756805680000|2025-09-02 09:34:40|403.4||403.4||403.4||403.4||0
1756805690000|2025-09-02 09:34:50|403.3||403.4||403.4||403.3||0
1756805820000|2025-09-02 09:37:00|403.3|403.1|403.3|403.1|403.3|403.2|403.3|403.1|390
1756805830000|2025-09-02 09:37:10||403.2||403.2||403.2||403.2|0
1756805900000|2025-09-02 09:38:20|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|209
1756805910000|2025-09-02 09:38:30|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|546
1756805930000|2025-09-02 09:38:50|||||||||1762
1756805960000|2025-09-02 09:39:20|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|0
1756806000000|2025-09-02 09:40:00|403.7||403.7||403.7||403.7||0
1756806020000|2025-09-02 09:40:20||403.6||403.6||403.6||403.6|0
1756806040000|2025-09-02 09:40:40|403.8||403.8||403.8||403.8||0
1756806050000|2025-09-02 09:40:50||403.7||403.7||403.7||403.7|0
1756806060000|2025-09-02 09:41:00|403.9||403.9||403.9||403.9||0
1756806070000|2025-09-02 09:41:10|404|403.8|404|403.8|404|403.8|404|403.8|2915
1756806080000|2025-09-02 09:41:20|403.9|403.9|403.9|403.8|403.9|403.9|403.9|403.8|0
1756806140000|2025-09-02 09:42:20|||||||||1500
1756806190000|2025-09-02 09:43:10|403.8|403.7|403.7|403.6|403.8|403.7|403.7|403.6|847
1756806220000|2025-09-02 09:43:40|||||||||1200
1756806250000|2025-09-02 09:44:10|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|1735
1756806270000|2025-09-02 09:44:30|403.9||403.9||403.9||403.9||0
1756806310000|2025-09-02 09:45:10|403.8||403.8||403.8||403.8||24
1756806340000|2025-09-02 09:45:40||403.6||403.6||403.6||403.6|148
1756806360000|2025-09-02 09:46:00|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|1163
1756806380000|2025-09-02 09:46:20|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|0
1756806390000|2025-09-02 09:46:30|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|1685
1756806400000|2025-09-02 09:46:40|403.6||403.6||403.6||403.6||0
1756806410000|2025-09-02 09:46:50|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|1979
1756806420000|2025-09-02 09:47:00|403.4|403.3|403.4|403.3|403.5|403.3|403.4|403.3|24
1756806440000|2025-09-02 09:47:20|403.3|403.1|403.3|403.1|403.3|403.1|403.3|403.1|115
1756806510000|2025-09-02 09:48:30||403.2||403.2||403.2||403.2|0
1756806520000|2025-09-02 09:48:40|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|1682
1756806530000|2025-09-02 09:48:50|||||||||2185
1756806580000|2025-09-02 09:49:40||403||403||403||403|352
1756806590000|2025-09-02 09:49:50|403.1||403.1||403.1||403.1||0
1756806630000|2025-09-02 09:50:30|403|402.9|403|402.9|403|402.9|403|402.9|140
1756806640000|2025-09-02 09:50:40|||||||||74
1756806690000|2025-09-02 09:51:30|403.1|403|403.1|403|403.1|403|403.1|403|0
1756806700000|2025-09-02 09:51:40||402.9||402.9||402.9||402.9|0
1756806710000|2025-09-02 09:51:50|403||403||403||403||0
1756806740000|2025-09-02 09:52:20|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|0
1756806950000|2025-09-02 09:55:50|403.2|403|403.4|403.2|403.4|403.2|403.2|403|318
1756806970000|2025-09-02 09:56:10||403.3||403.3||403.3||403.3|0
1756806980000|2025-09-02 09:56:20|403.5||403.5||403.5||403.5||25
1756807060000|2025-09-02 09:57:40|403.4||403.5||403.5||403.4||1014
1756807070000|2025-09-02 09:57:50|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|0
1756807120000|2025-09-02 09:58:40|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|0
1756807140000|2025-09-02 09:59:00|403.7||403.8||403.8||403.7||0
1756807170000|2025-09-02 09:59:30|403.7||403.7||403.7||403.7||0
1756807200000|2025-09-02 10:00:00||403.5||403.5||403.5||403.5|607
1756807220000|2025-09-02 10:00:20|403.8|403.6|403.7|403.6|403.8|403.6|403.7|403.6|0
1756807230000|2025-09-02 10:00:30|403.8|403.5|403.7|403.5|403.8|403.5|403.7|403.5|0
1756807260000|2025-09-02 10:01:00|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|1638
1756807310000|2025-09-02 10:01:50|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|150
1756807450000|2025-09-02 10:04:10||403.6||403.5||403.6||403.5|0
1756807460000|2025-09-02 10:04:20|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|1400
1756807470000|2025-09-02 10:04:30|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|959
1756807490000|2025-09-02 10:04:50|403.6|403.4|403.5|403.3|403.6|403.4|403.5|403.3|300
1756807500000|2025-09-02 10:05:00|403.4|403.4|403.5|403.3|403.5|403.4|403.4|403.3|0
1756807520000|2025-09-02 10:05:20|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|280
1756807550000|2025-09-02 10:05:50||403.3||403.2||403.3||403.2|0
1756807690000|2025-09-02 10:08:10|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|1638
1756807740000|2025-09-02 10:09:00|403.6|403.5|403.8|403.6|403.8|403.6|403.6|403.5|296
1756807880000|2025-09-02 10:11:20|403.7||403.7||403.7||403.7||0
1756807930000|2025-09-02 10:12:10||403.5||403.5||403.5||403.5|25
1756807940000|2025-09-02 10:12:20|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|1015
1756807980000|2025-09-02 10:13:00||403.5||403.5||403.5||403.5|0
1756807990000|2025-09-02 10:13:10||403.4||403.4||403.4||403.4|0
1756808000000|2025-09-02 10:13:20||403.5||403.5||403.5||403.5|0
1756808040000|2025-09-02 10:14:00|403.7||403.7||403.7||403.7||1638
1756808050000|2025-09-02 10:14:10|||||||||1320
1756808100000|2025-09-02 10:15:00|403.9|403.7|403.9|403.7|403.9|403.7|403.8|403.7|22
1756808130000|2025-09-02 10:15:30|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|77
1756808140000|2025-09-02 10:15:40|403.7||403.8||403.8||403.7||150
1756808150000|2025-09-02 10:15:50|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|1254
1756808170000|2025-09-02 10:16:10|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|0
1756808200000|2025-09-02 10:16:40||403.5||403.5||403.5||403.5|0
1756808290000|2025-09-02 10:18:10|403.5|403.4|403.5|403.3|403.5|403.4|403.5|403.3|187
1756808330000|2025-09-02 10:18:50|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|346
1756808390000|2025-09-02 10:19:50||403.5||403.5||403.5||403.5|0
1756808400000|2025-09-02 10:20:00|403.7|403.6|403.8|403.6|403.8|403.6|403.7|403.6|100
1756808410000|2025-09-02 10:20:10|||||||||1638
1756808500000|2025-09-02 10:21:40|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|1638
1756808710000|2025-09-02 10:25:10|403.6||403.6||403.6||403.6||0
1756808740000|2025-09-02 10:25:40|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|0
1756808770000|2025-09-02 10:26:10||403.3||403.3||403.3||403.3|390
1756809010000|2025-09-02 10:30:10|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|0
1756809060000|2025-09-02 10:31:00||403.5||403.5||403.5||403.5|1638
1756809070000|2025-09-02 10:31:10|||||||||1011
1756809080000|2025-09-02 10:31:20||403.4||403.4||403.4||403.4|0
1756809110000|2025-09-02 10:31:50|403.5|403.3|403.4|403.2|403.5|403.3|403.4|403.2|2138
1756809120000|2025-09-02 10:32:00|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|1638
1756809150000|2025-09-02 10:32:30|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|0
1756809180000|2025-09-02 10:33:00|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|0
1756809290000|2025-09-02 10:34:50|403.4||403.4||403.4||403.4||0
1756809330000|2025-09-02 10:35:30|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|0
1756809340000|2025-09-02 10:35:40|||||||||283
1756809410000|2025-09-02 10:36:50|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|75
1756809420000|2025-09-02 10:37:00||403.3||403.3||403.3||403.3|0
1756809430000|2025-09-02 10:37:10||403.2||403.2||403.2||403.2|0
1756809460000|2025-09-02 10:37:40||403.3||403.3||403.3||403.2|0
1756809490000|2025-09-02 10:38:10|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|1638
1756809500000|2025-09-02 10:38:20||403.1||403.1||403.1||403.1|309
1756809510000|2025-09-02 10:38:30|403.2|403|403.2|403|403.2|403|403.2|403|0
1756809540000|2025-09-02 10:39:00||403.1||403.1||403.1||403.1|0
1756809560000|2025-09-02 10:39:20||403||403||403||403|1638
1756809590000|2025-09-02 10:39:50|403.1|402.9|403.1|402.9|403.1|402.9|403.1|402.9|0
1756809640000|2025-09-02 10:40:40||403||403||403||403|0
1756809670000|2025-09-02 10:41:10|403.2||403.2||403.2||403.2||1550
1756809740000|2025-09-02 10:42:20|403.1|402.9|403.1|402.9|403.1|402.9|403|402.9|10000
1756809770000|2025-09-02 10:42:50|403||403.1||403.1||403||0
1756809780000|2025-09-02 10:43:00|403||403.1||403.1||403||0
1756809880000|2025-09-02 10:44:40|403||403||403||403||0
1756809890000|2025-09-02 10:44:50||402.8||402.8||402.8||402.8|154
1756809910000|2025-09-02 10:45:10|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|1638
1756809960000|2025-09-02 10:46:00|403|402.8|403|402.9|403|402.9|403|402.8|23
1756809980000|2025-09-02 10:46:20|403.1|402.8|403.1|402.8|403.2|402.9|403.1|402.8|4384
1756809990000|2025-09-02 10:46:30|403.2|402.9|403.2|402.9|403.2|402.9|403.1|402.8|0
1756810000000|2025-09-02 10:46:40|403.1|402.8|403.1|402.8|403.1|402.9|403|402.8|2223
1756810010000|2025-09-02 10:46:50|403.2|402.9|403.1|402.8|403.2|402.9|403.1|402.8|0
1756810020000|2025-09-02 10:47:00|403.2|402.9|403.1|402.9|403.2|402.9|403|402.8|0
1756810030000|2025-09-02 10:47:10|403|402.8|403.1|402.9|403.1|402.9|403|402.8|0
1756810040000|2025-09-02 10:47:20|403|402.8|403.1|402.8|403.1|402.9|403|402.8|3085
1756810050000|2025-09-02 10:47:30|403.2|402.9|403.3|403|403.3|403|403.2|402.9|2072
1756810060000|2025-09-02 10:47:40|403.2|402.9|403.3|403|403.3|403|403.2|402.9|0
1756810070000|2025-09-02 10:47:50|403.2|402.9|403.3|403|403.3|403|403.2|402.9|137
1756810080000|2025-09-02 10:48:00|403.2|402.9|403.3|403|403.3|403|403.2|402.9|0
1756810090000|2025-09-02 10:48:10|403.2|402.9|403.2|402.9|403.2|402.9|403.2|402.9|0
1756810100000|2025-09-02 10:48:20|403.3|403|403.3|403|403.3|403|403.3|403|0
1756810110000|2025-09-02 10:48:30|403.2|402.9|403.3|403|403.3|403|403.2|402.9|0
1756810120000|2025-09-02 10:48:40|403.2|402.9|403.2|402.9|403.2|402.9|403.2|402.9|0
1756810130000|2025-09-02 10:48:50|403.3|403|403.2|402.9|403.3|403|403.2|402.9|0
1756810140000|2025-09-02 10:49:00|403.3|403|403.2|402.9|403.3|403|403.2|402.9|0
1756810150000|2025-09-02 10:49:10|403.3|403|403.3|403|403.3|403|403.3|403|0
1756810160000|2025-09-02 10:49:20|403.2|402.9|403.2|402.9|403.2|402.9|403.2|402.9|34
1756810170000|2025-09-02 10:49:30|403.3|403|403.2|402.9|403.3|403|403.2|402.9|0
1756810180000|2025-09-02 10:49:40|403.3|403|403.3|403|403.3|403|403.3|403|0
1756810190000|2025-09-02 10:49:50|403.2|402.9|403.3|403|403.3|403|403.2|402.9|0
1756810200000|2025-09-02 10:50:00|403.2|402.9|403.2|402.9|403.3|403|403.2|402.9|0
1756810210000|2025-09-02 10:50:10|403.3|403|403.2|402.9|403.3|403|403.2|402.9|0
1756810240000|2025-09-02 10:50:40|403.3|403|403.3|403|403.3|403|403.3|403|0
1756810250000|2025-09-02 10:50:50|403.2|402.9|403.3|403|403.3|403|403.2|402.9|0
1756810260000|2025-09-02 10:51:00|403.2||403.2||403.2||403.2||0
1756810270000|2025-09-02 10:51:10|403.1|402.9|403.2|403|403.2|403|403.1|402.9|0
1756810280000|2025-09-02 10:51:20|403.1|402.9|403.2|402.9|403.3|403|403.1|402.9|0
1756810290000|2025-09-02 10:51:30|403.3|403|403.1|402.9|403.3|403|403.1|402.9|0
1756810300000|2025-09-02 10:51:40|403|402.8|403|402.7|403.1|402.8|402.9|402.7|1555
1756810320000|2025-09-02 10:52:00|403.1|402.8|403|402.7|403.1|402.8|403|402.7|1247
1756810330000|2025-09-02 10:52:10|403.1|402.8|403.1|402.8|403.1|402.8|403.1|402.8|0
1756810350000|2025-09-02 10:52:30|403|402.7|403.1|402.8|403.1|402.8|403|402.7|0
1756810360000|2025-09-02 10:52:40|403|402.7|403.1|402.8|403.1|402.8|403|402.7|0
1756810380000|2025-09-02 10:53:00|403|402.7|403|402.7|403.1|402.8|403|402.7|0
1756810390000|2025-09-02 10:53:10|403.1|402.8|403.1|402.8|403.1|402.8|403|402.7|0
1756810400000|2025-09-02 10:53:20|403|402.7|403|402.7|403|402.7|403|402.7|0
1756810410000|2025-09-02 10:53:30|403.1|402.8|403.1|402.8|403.1|402.8|403|402.7|0
1756810420000|2025-09-02 10:53:40|403|402.7|403.1|402.8|403.1|402.8|403|402.7|0
1756810430000|2025-09-02 10:53:50|403|402.7|403|402.7|403.1|402.8|403|402.7|0
1756810440000|2025-09-02 10:54:00|403.1|402.8|403.1|402.8|403.1|402.8|403.1|402.8|0
1756810450000|2025-09-02 10:54:10|403|402.7|403|402.7|403.1|402.8|403|402.7|15
1756810460000|2025-09-02 10:54:20|403.1|402.8|403|402.7|403.1|402.8|403|402.7|0
1756810470000|2025-09-02 10:54:30|403.1|402.8|403.1|402.8|403.1|402.8|403.1|402.8|0
1756810480000|2025-09-02 10:54:40|403|402.7|403|402.7|403|402.7|403|402.7|0
1756810500000|2025-09-02 10:55:00|402.9||402.9||402.9||402.9||0
1756810510000|2025-09-02 10:55:10|403|402.8|402.8|402.6|403|402.8|402.8|402.6|0
1756810520000|2025-09-02 10:55:20|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|0
1756810530000|2025-09-02 10:55:30|402.8|402.6|402.9|402.7|402.9|402.7|402.8|402.6|0
1756810540000|2025-09-02 10:55:40|402.8|402.6|402.9|402.7|402.9|402.7|402.8|402.6|0
1756810550000|2025-09-02 10:55:50|402.8|402.6|402.9|402.6|403|402.7|402.8|402.6|0
1756810570000|2025-09-02 10:56:10|403|402.7|403|402.7|403.1|402.8|403|402.7|1048
1756810580000|2025-09-02 10:56:20|403.1|402.8|403.1|402.8|403.1|402.8|403.1|402.8|0
1756810610000|2025-09-02 10:56:50|403|402.7|403|402.7|403.1|402.8|403|402.7|0
1756810620000|2025-09-02 10:57:00|403.1|402.8|403.1|402.8|403.1|402.8|403.1|402.8|0
1756810630000|2025-09-02 10:57:10|403|402.7|403|402.7|403|402.7|403|402.7|0
1756810650000|2025-09-02 10:57:30|403.1|402.8|403.1|402.8|403.1|402.8|403.1|402.8|0
1756810660000|2025-09-02 10:57:40|403|402.7|403|402.7|403|402.7|403|402.7|0
1756810670000|2025-09-02 10:57:50|403.1|402.8|403.1|402.8|403.1|402.9|403|402.7|5
1756810700000|2025-09-02 10:58:20|403|402.7|403.1|402.8|403.1|402.8|403|402.7|0
1756810720000|2025-09-02 10:58:40|403|402.7|403|402.7|403|402.7|403|402.7|0
1756810740000|2025-09-02 10:59:00|403.1|402.8|403|402.7|403.1|402.8|403|402.7|0
1756810750000|2025-09-02 10:59:10|403.1|402.8|403|402.8|403.1|402.8|403|402.7|0
1756810770000|2025-09-02 10:59:30|402.9|402.7|403|402.8|403|402.8|402.9|402.7|0
1756810780000|2025-09-02 10:59:40|403.1|402.7|403.1|402.8|403.1|402.8|402.9|402.7|2382
1756810790000|2025-09-02 10:59:50|403|402.7|403|402.7|403.1|402.8|403|402.7|0
1756810800000|2025-09-02 11:00:00|403.1|402.8|403.1|402.8|403.1|402.9|403|402.7|24
1756810820000|2025-09-02 11:00:20|403|402.7|403|402.7|403|402.7|403|402.7|0
1756810830000|2025-09-02 11:00:30|403.1|402.8|403.1|402.9|403.1|402.9|403|402.8|0
1756810840000|2025-09-02 11:00:40|403|402.8|403|402.7|403.1|402.9|403|402.7|150
1756810850000|2025-09-02 11:00:50|403.1|402.8|402.9|402.7|403.1|402.8|402.9|402.7|0
1756810870000|2025-09-02 11:01:10|403|402.8|403|402.8|403|402.8|403|402.8|0
1756810880000|2025-09-02 11:01:20|||||||||23
1756810970000|2025-09-02 11:02:50|||||||||1638
1756810990000|2025-09-02 11:03:10|402.8|402.7|402.9|402.7|402.9|402.7|402.8|402.7|0
1756811010000|2025-09-02 11:03:30|402.8||402.8||402.8||402.8||0
1756811040000|2025-09-02 11:04:00|403|402.8|403|402.8|403|402.8|403|402.8|921
1756811060000|2025-09-02 11:04:20|402.9||403||403||402.9||0
1756811090000|2025-09-02 11:04:50|402.9||403||403||402.9||0
1756811100000|2025-09-02 11:05:00|402.9||402.9||402.9||402.9||0
1756811110000|2025-09-02 11:05:10|403|402.9|403|402.9|403|402.9|403|402.9|0
1756811150000|2025-09-02 11:05:50|403.2|403|403.2|403|403.2|403|403.2|403|0
1756811160000|2025-09-02 11:06:00|403|402.8|403|402.8|403|402.8|403|402.8|0
1756811200000|2025-09-02 11:06:40||402.9||402.9||402.9||402.9|1000
1756811210000|2025-09-02 11:06:50|||||||||1638
1756811290000|2025-09-02 11:08:10||402.8||402.8||402.8||402.8|0
1756811380000|2025-09-02 11:09:40|402.9||402.9||402.9||402.9||0
1756811400000|2025-09-02 11:10:00||402.7||402.7||402.7||402.7|30
1756811460000|2025-09-02 11:11:00|||||||||100
1756811470000|2025-09-02 11:11:10|403|402.8|403|402.8|403|402.8|403|402.8|345
1756811570000|2025-09-02 11:12:50||402.9||402.9||402.9||402.9|0
1756811590000|2025-09-02 11:13:10|||||||||2
1756811600000|2025-09-02 11:13:20|403.1||403.1||403.1||403.1||1638
1756811660000|2025-09-02 11:14:20|403||403||403||403||0
1756811670000|2025-09-02 11:14:30|403.1||403.1||403.1||403.1||0
1756811700000|2025-09-02 11:15:00|403||403||403||403||0
1756811720000|2025-09-02 11:15:20|402.9|402.8|402.9|402.7|402.9|402.8|402.9|402.7|74
1756811730000|2025-09-02 11:15:30|403|402.8|403|402.8|403|402.8|403|402.8|1306
1756811770000|2025-09-02 11:16:10|403.1|402.9|403.1|402.9|403.1|402.9|403.1|402.9|1718
1756811830000|2025-09-02 11:17:10|403|402.8|403|402.8|403|402.8|403|402.8|22
1756811870000|2025-09-02 11:17:50|402.9||402.9||402.9||402.9||0
1756811890000|2025-09-02 11:18:10|403||403||403||403||453
1756811950000|2025-09-02 11:19:10|402.9||402.9||402.9||402.9||0
1756811960000|2025-09-02 11:19:20|403||403||403||403||0
1756811980000|2025-09-02 11:19:40|402.9|402.9|402.9|402.8|402.9|402.9|402.9|402.8|150
1756812000000|2025-09-02 11:20:00|403||403||403||403||329
1756812050000|2025-09-02 11:20:50|402.9||403||403||402.9||0
1756812100000|2025-09-02 11:21:40|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|0
1756812150000|2025-09-02 11:22:30|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|2360
1756812230000|2025-09-02 11:23:50|403||403||403||403||0
1756812250000|2025-09-02 11:24:10|403.1|402.9|403.1|402.9|403.1|402.9|403.1|402.9|0
1756812340000|2025-09-02 11:25:40|403.3|403.1|403.3|403.1|403.3|403.1|403.3|403.1|0
1756812360000|2025-09-02 11:26:00||403.2||403.2||403.2||403.2|0
1756812380000|2025-09-02 11:26:20||403.1||403.1||403.1||403.1|570
1756812400000|2025-09-02 11:26:40|403.2||403.2||403.2||403.2||0
1756812430000|2025-09-02 11:27:10|403.3||403.3||403.3||403.3||0
1756812520000|2025-09-02 11:28:40|403.4|403.2|403.4|403.3|403.4|403.3|403.4|403.2|1627
1756812560000|2025-09-02 11:29:20||403.2||403.2||403.2||403.2|0
1756812610000|2025-09-02 11:30:10|403.3||403.3||403.3||403.3||0
1756812620000|2025-09-02 11:30:20|||||||||1000
1756812640000|2025-09-02 11:30:40|403.4||403.4||403.4||403.4||2052
1756812700000|2025-09-02 11:31:40||403.3||403.3||403.3||403.3|0
1756812740000|2025-09-02 11:32:20|403.5|403.4|403.5|403.3|403.5|403.4|403.5|403.3|2416
1756812810000|2025-09-02 11:33:30|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|0
1756812820000|2025-09-02 11:33:40|403.5||403.5||403.5||403.5||0
1756812830000|2025-09-02 11:33:50||403.3||403.3||403.3||403.3|860
1756812860000|2025-09-02 11:34:20|403.4|403.4|403.6|403.4|403.6|403.4|403.4|403.4|0
1756813120000|2025-09-02 11:38:40|403.5||403.5||403.5||403.5||0
1756813130000|2025-09-02 11:38:50|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|2188
1756813160000|2025-09-02 11:39:20|403.3|403.2|403.2|403.1|403.3|403.2|403.2|403.1|1660
1756813170000|2025-09-02 11:39:30|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|28
1756813200000|2025-09-02 11:40:00||403.1||403.1||403.1||403.1|0
1756813220000|2025-09-02 11:40:20||403.2||403.2||403.2||403.2|0
1756813230000|2025-09-02 11:40:30|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|0
1756813270000|2025-09-02 11:41:10|403.3||403.3||403.3||403.3||2567
1756813310000|2025-09-02 11:41:50|403.4|403.2|403.4|403.3|403.4|403.3|403.4|403.2|2088
1756813360000|2025-09-02 11:42:40|||||||||1002
1756813370000|2025-09-02 11:42:50|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|3995
1756813390000|2025-09-02 11:43:10||403.1||403.2||403.2||403.1|0
1756813400000|2025-09-02 11:43:20||403.1||403.1||403.1||403.1|22
1756813500000|2025-09-02 11:45:00|403.4|403.2|403.4|403.2|403.4|403.3|403.4|403.2|0
1756813530000|2025-09-02 11:45:30|403.3|403.1|403.3|403.1|403.3|403.1|403.3|403.1|0
1756813670000|2025-09-02 11:47:50|403.2||403.2||403.2||403.2||0
1756813700000|2025-09-02 11:48:20|||||||||1
1756813710000|2025-09-02 11:48:30|||||||||1025
1756813840000|2025-09-02 11:50:40||403||403||403||403|0
1756813860000|2025-09-02 11:51:00||403.1||403||403.1||403|0
1756813880000|2025-09-02 11:51:20||403.1||403||403.1||403|0
1756813900000|2025-09-02 11:51:40||403.1||403||403.1||403|0
1756813910000|2025-09-02 11:51:50||403.1||403.1||403.1||403.1|0
1756813920000|2025-09-02 11:52:00|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|0
1756814070000|2025-09-02 11:54:30||403.3||403.3||403.3||403.3|2000
1756814090000|2025-09-02 11:54:50|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|1072
1756814130000|2025-09-02 11:55:30|403.4||403.4||403.4||403.4||22
1756814160000|2025-09-02 11:56:00|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|2084
1756814200000|2025-09-02 11:56:40||403.4||403.4||403.4||403.4|0
1756814210000|2025-09-02 11:56:50|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|0
1756814220000|2025-09-02 11:57:00|403.5||403.5||403.5||403.5||0
1756814340000|2025-09-02 11:59:00|403.6|403.4|403.6|403.4|403.6|403.4|403.5|403.4|0
1756814360000|2025-09-02 11:59:20|403.5||403.6||403.6||403.5||0
1756814370000|2025-09-02 11:59:30|403.5||403.5||403.5||403.5||0
1756814400000|2025-09-02 12:00:00|403.6||403.6||403.6||403.6||0
1756814410000|2025-09-02 12:00:10|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|49
1756814480000|2025-09-02 12:01:20||403.4||403.4||403.4||403.4|0
1756814490000|2025-09-02 12:01:30|||||||||25
1756814520000|2025-09-02 12:02:00||403.3||403.3||403.3||403.3|0
1756814530000|2025-09-02 12:02:10|403.4||403.4||403.4||403.4||0
1756814550000|2025-09-02 12:02:30||403.2||403.2||403.2||403.2|921
1756814560000|2025-09-02 12:02:40|403.3||403.3||403.3||403.3||0
1756814570000|2025-09-02 12:02:50|403.4||403.4||403.4||403.4||1923
1756814620000|2025-09-02 12:03:40||403.3||403.3||403.3||403.3|0
1756814630000|2025-09-02 12:03:50|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|1923
1756814650000|2025-09-02 12:04:10|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|0
1756814660000|2025-09-02 12:04:20|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|0
1756814680000|2025-09-02 12:04:40|403.7|403.5|403.7|403.5|403.7|403.6|403.7|403.5|1923
1756814710000|2025-09-02 12:05:10|403.8|403.6|403.7|403.6|403.8|403.6|403.7|403.6|0
1756814720000|2025-09-02 12:05:20|403.8||403.7||403.8||403.7||0
1756814730000|2025-09-02 12:05:30||403.5||403.5||403.5||403.5|0
1756814740000|2025-09-02 12:05:40||403.6||403.6||403.6||403.6|0
1756814760000|2025-09-02 12:06:00||403.5||403.5||403.5||403.5|0
1756814770000|2025-09-02 12:06:10|403.9|403.8|404|403.8|404|403.8|403.9|403.8|0
1756814810000|2025-09-02 12:06:50|403.9||403.9||403.9||403.9||0
1756814820000|2025-09-02 12:07:00|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|1923
1756814860000|2025-09-02 12:07:40|403.7|403.6|403.8|403.6|403.8|403.6|403.7|403.6|1244
1756814910000|2025-09-02 12:08:30||403.7||403.7||403.7||403.7|0
1756814920000|2025-09-02 12:08:40||403.6||403.6||403.6||403.6|0
1756814940000|2025-09-02 12:09:00|403.7|403.7|403.8|403.7|403.8|403.7|403.7|403.7|27
1756814950000|2025-09-02 12:09:10||403.6||403.6||403.6||403.6|0
1756814960000|2025-09-02 12:09:20|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|0
1756815030000|2025-09-02 12:10:30|404|403.8|404|403.8|404|403.8|404|403.8|0
1756815090000|2025-09-02 12:11:30|403.8|403.7|403.9|403.7|403.9|403.7|403.8|403.7|1923
1756815210000|2025-09-02 12:13:30|403.8||403.8||403.8||403.8||0
1756815220000|2025-09-02 12:13:40|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|22
1756815250000|2025-09-02 12:14:10||403.5||403.5||403.5||403.5|1150
1756815270000|2025-09-02 12:14:30|403.6||403.6||403.6||403.6||0
1756815280000|2025-09-02 12:14:40|403.7||403.7||403.7||403.7||0
1756815340000|2025-09-02 12:15:40||403.6||403.6||403.6||403.6|60
1756815360000|2025-09-02 12:16:00|403.8||403.8||403.8||403.8||319
1756815370000|2025-09-02 12:16:10|403.7|403.7|403.8|403.7|403.8|403.7|403.7|403.7|1525
1756815390000|2025-09-02 12:16:30||403.6||403.6||403.6||403.6|0
1756815420000|2025-09-02 12:17:00|403.9|403.7|404|403.8|404|403.8|403.9|403.7|0
1756815590000|2025-09-02 12:19:50||403.9||403.8||403.9||403.8|0
1756815630000|2025-09-02 12:20:30|403.9||403.9||403.9||403.9||0
1756815650000|2025-09-02 12:20:50|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|1300
1756815660000|2025-09-02 12:21:00|||||||||139
1756815670000|2025-09-02 12:21:10||403.6||403.7||403.7||403.6|1923
1756815680000|2025-09-02 12:21:20||403.6||403.6||403.6||403.6|150
1756815700000|2025-09-02 12:21:40|403.7|403.7|403.8|403.7|403.8|403.7|403.7|403.7|1029
1756815730000|2025-09-02 12:22:10||403.6||403.6||403.6||403.6|1555
1756815770000|2025-09-02 12:22:50||403.7||403.7||403.7||403.7|0
1756815780000|2025-09-02 12:23:00|403.9|403.8|404|403.8|404|403.8|403.9|403.8|0
1756815800000|2025-09-02 12:23:20|403.9|403.6|403.8|403.6|403.9|403.6|403.8|403.6|1171
1756815810000|2025-09-02 12:23:30|||||||||1460
1756815850000|2025-09-02 12:24:10|403.6|403.5|403.7|403.6|403.7|403.6|403.6|403.5|3246
1756815860000|2025-09-02 12:24:20|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|0
1756815870000|2025-09-02 12:24:30|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|0
1756815880000|2025-09-02 12:24:40|403.4|403.3|403.5|403.3|403.5|403.3|403.4|403.3|0
1756815960000|2025-09-02 12:26:00|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|0
1756815970000|2025-09-02 12:26:10|403.5||403.5||403.5||403.5||0
1756815980000|2025-09-02 12:26:20|403.6||403.6||403.6||403.6||1923
1756816000000|2025-09-02 12:26:40|403.5||403.5||403.5||403.5||0
1756816020000|2025-09-02 12:27:00|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|0
1756816030000|2025-09-02 12:27:10||403.2||403.2||403.2||403.2|0
1756816080000|2025-09-02 12:28:00|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|318
1756816160000|2025-09-02 12:29:20|403.4|403.2|403.3|403.2|403.4|403.2|403.3|403.2|0
1756816170000|2025-09-02 12:29:30|403.4||403.4||403.4||403.4||1923
1756816250000|2025-09-02 12:30:50|403.3||403.3||403.3||403.3||0
1756816290000|2025-09-02 12:31:30|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|0
1756816300000|2025-09-02 12:31:40|403.1|403|403.1|403|403.1|403|403.1|403|631
1756816310000|2025-09-02 12:31:50|403|402.9|403|402.9|403|402.9|403|402.9|1105
1756816320000|2025-09-02 12:32:00||402.8||402.8||402.8||402.8|1594
1756816350000|2025-09-02 12:32:30|403.1|402.9|403.1|403|403.1|403|403.1|402.9|150
1756816360000|2025-09-02 12:32:40|403.2||403.2||403.2||403.2||0
1756816430000|2025-09-02 12:33:50|403.1|402.9|403.1|402.9|403.1|402.9|403|402.9|250
1756816490000|2025-09-02 12:34:50|403||403||403||403||0
1756816520000|2025-09-02 12:35:20||402.8||402.8||402.8||402.8|0
1756816540000|2025-09-02 12:35:40||402.9||402.9||402.9||402.9|0
1756816550000|2025-09-02 12:35:50|403.1||403.1||403.1||403.1||714
1756816580000|2025-09-02 12:36:20|403||403.1||403.1||403||0
1756816630000|2025-09-02 12:37:10|403||403.1||403.1||403||0
1756816640000|2025-09-02 12:37:20|403||403||403||403||0
1756816650000|2025-09-02 12:37:30|403.1||403.1||403.1||403.1||0
1756816690000|2025-09-02 12:38:10|403|402.8|403|402.8|403|402.8|403|402.8|0
1756816720000|2025-09-02 12:38:40|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|0
1756816750000|2025-09-02 12:39:10|||||||||1923
1756816760000|2025-09-02 12:39:20|403|402.8|403|402.8|403|402.8|403|402.8|0
1756816800000|2025-09-02 12:40:00|402.9|402.7|402.8|402.7|402.9|402.7|402.8|402.7|0
1756816820000|2025-09-02 12:40:20|402.9||402.9||402.9||402.9||1923
1756816840000|2025-09-02 12:40:40|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|884
1756816850000|2025-09-02 12:40:50|402.9|402.7|402.8|402.7|402.9|402.7|402.8|402.7|1
1756816860000|2025-09-02 12:41:00||402.6||402.6||402.6||402.6|1923
1756816900000|2025-09-02 12:41:40|402.7|402.5|402.8|402.6|402.8|402.6|402.7|402.5|173
1756816940000|2025-09-02 12:42:20|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|0
1756816950000|2025-09-02 12:42:30|403|402.8|403|402.8|403|402.8|403|402.8|0
1756816960000|2025-09-02 12:42:40|403.1|402.9|403.1|402.9|403.1|402.9|403.1|402.9|1923
1756816980000|2025-09-02 12:43:00|403||403||403||403||22
1756816990000|2025-09-02 12:43:10||402.8||402.8||402.8||402.8|0
1756817020000|2025-09-02 12:43:40|402.9||402.9||402.9||402.9||0
1756817040000|2025-09-02 12:44:00||402.7||402.7||402.7||402.7|0
1756817100000|2025-09-02 12:45:00|403.1|402.9|403.1|402.9|403.1|402.9|403.1|402.8|1128
1756817150000|2025-09-02 12:45:50|403||403.1||403.1||403||0
1756817190000|2025-09-02 12:46:30|403|402.8|403|402.8|403|402.8|403|402.8|1923
1756817200000|2025-09-02 12:46:40|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|1164
1756817220000|2025-09-02 12:47:00|402.8||402.8||402.8||402.8||0
1756817230000|2025-09-02 12:47:10||402.6||402.6||402.6||402.6|674
1756817250000|2025-09-02 12:47:30|402.7|402.5|402.8|402.6|402.8|402.6|402.7|402.5|24
1756817300000|2025-09-02 12:48:20||402.7||402.6||402.7||402.6|0
1756817350000|2025-09-02 12:49:10|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|22
1756817430000|2025-09-02 12:50:30|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|1923
1756817510000|2025-09-02 12:51:50||402.7||402.7||402.7||402.7|0
1756817520000|2025-09-02 12:52:00||402.6||402.6||402.6||402.6|362
1756817530000|2025-09-02 12:52:10|402.7||402.7||402.7||402.7||0
1756817540000|2025-09-02 12:52:20|402.6|402.5|402.7|402.5|402.7|402.5|402.6|402.5|2042
1756817600000|2025-09-02 12:53:20|402.6||402.6||402.6||402.6||0
1756817660000|2025-09-02 12:54:20|402.7||402.7||402.7||402.7||2053
1756817690000|2025-09-02 12:54:50|402.5|402.4|402.7|402.6|402.7|402.6|402.5|402.4|6733
1756817700000|2025-09-02 12:55:00|402.8|402.5|402.7|402.6|402.9|402.7|402.7|402.5|3572
1756817710000|2025-09-02 12:55:10|402.6|402.4|402.5|402.3|402.6|402.4|402.5|402.3|1278
1756817720000|2025-09-02 12:55:20|402.4||402.4||402.4||402.4||2053
1756817730000|2025-09-02 12:55:30|402.5||402.5||402.5||402.5||5000
1756817760000|2025-09-02 12:56:00|402.4||402.5||402.5||402.4||1955
1756817770000|2025-09-02 12:56:10||402.4||402.3||402.4||402.3|5000
1756817790000|2025-09-02 12:56:30||402.4||402.4||402.4||402.4|0
1756817830000|2025-09-02 12:57:10||402.3||402.3||402.3||402.3|0
1756817890000|2025-09-02 12:58:10|402.4|402.2|402.4|402.3|402.4|402.3|402.4|402.2|600
1756817900000|2025-09-02 12:58:20||402.2||402.3||402.3||402.2|0
1756817910000|2025-09-02 12:58:30||402.2||402.2||402.3||402.2|3368
1756817930000|2025-09-02 12:58:50||402.3||402.2||402.3||402.2|0
1756817940000|2025-09-02 12:59:00|402.5|402.3|402.5|402.4|402.5|402.4|402.5|402.3|0
1756818000000|2025-09-02 13:00:00|402.6||402.6||402.6||402.6||328
1756818010000|2025-09-02 13:00:10||402.5||402.4||402.5||402.4|0
1756818050000|2025-09-02 13:00:50|402.5|402.3|402.5|402.3|402.5|402.3|402.4|402.3|3139
1756818080000|2025-09-02 13:01:20|402.4||402.4||402.4||402.4||0
1756818090000|2025-09-02 13:01:30|402.5||402.5||402.5||402.5||0
1756818100000|2025-09-02 13:01:40||402.4||402.4||402.4||402.4|0
1756818110000|2025-09-02 13:01:50||402.3||402.3||402.3||402.3|1346
1756818180000|2025-09-02 13:03:00|||||||||300
1756818220000|2025-09-02 13:03:40|402.4||402.4||402.4||402.4||0
1756818260000|2025-09-02 13:04:20|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|2151
1756818270000|2025-09-02 13:04:30||402.3||402.3||402.3||402.3|0
1756818300000|2025-09-02 13:05:00||402.4||402.3||402.4||402.3|0
1756818310000|2025-09-02 13:05:10|402.4|402.4|402.5|402.4|402.5|402.4|402.4|402.4|2053
1756818320000|2025-09-02 13:05:20|402.6|402.5|402.7|402.6|402.7|402.6|402.6|402.5|0
1756818350000|2025-09-02 13:05:50|402.8||402.8||402.8||402.8||0
1756818360000|2025-09-02 13:06:00|402.7||402.7||402.7||402.7||0
1756818380000|2025-09-02 13:06:20|402.8||402.8||402.8||402.8||0
1756818400000|2025-09-02 13:06:40|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|0
1756818530000|2025-09-02 13:08:50|402.8||402.8||402.8||402.8||0
1756818540000|2025-09-02 13:09:00||402.6||402.6||402.6||402.6|922
1756818560000|2025-09-02 13:09:20|||||||||24
1756818580000|2025-09-02 13:09:40|402.7||402.7||402.7||402.7||0
1756818620000|2025-09-02 13:10:20|402.6|402.5|402.7|402.5|402.7|402.5|402.6|402.5|165
1756818730000|2025-09-02 13:12:10|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|1160
1756818760000|2025-09-02 13:12:40|402.5||402.5||402.5||402.5||1026
1756818770000|2025-09-02 13:12:50||402.3||402.3||402.3||402.3|0
1756818780000|2025-09-02 13:13:00|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|0
1756818790000|2025-09-02 13:13:10||402.3||402.3||402.3||402.3|0
1756818800000|2025-09-02 13:13:20||402.2||402.3||402.3||402.2|0
1756818810000|2025-09-02 13:13:30|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|18
1756818820000|2025-09-02 13:13:40|402.4||402.4||402.4||402.4||2201
1756818850000|2025-09-02 13:14:10|402.3||402.3||402.3||402.3||0
1756818860000|2025-09-02 13:14:20|402.4||402.4||402.4||402.4||1653
1756819000000|2025-09-02 13:16:40||402.3||402.3||402.3||402.3|0
1756819020000|2025-09-02 13:17:00||402.2||402.2||402.2||402.2|0
1756819100000|2025-09-02 13:18:20|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|0
1756819110000|2025-09-02 13:18:30|403|402.8|403|402.9|403|402.9|403|402.8|0
1756819120000|2025-09-02 13:18:40|403.1||403.1||403.1||403.1||46
1756819130000|2025-09-02 13:18:50|403|402.8|403|402.8|403|402.8|403|402.8|28
1756819150000|2025-09-02 13:19:10|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|2100
1756819200000|2025-09-02 13:20:00|402.8|403|403|402.9|403.1|403|402.8|402.9|9505
1756819260000|2025-09-02 13:21:00|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|0
1756819280000|2025-09-02 13:21:20|403.1|402.9|403|402.9|403.1|402.9|403|402.9|0
1756819290000|2025-09-02 13:21:30|403.1||403.1||403.1||403.1||0
1756819310000|2025-09-02 13:21:50|403||403||403||403||0
1756819340000|2025-09-02 13:22:20||402.8||402.8||402.8||402.8|0
1756819350000|2025-09-02 13:22:30||402.9||402.9||402.9||402.9|0
1756819470000|2025-09-02 13:24:30|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|0
1756819510000|2025-09-02 13:25:10|||||||||25
1756819570000|2025-09-02 13:26:10|403||403||403||403||150
1756819580000|2025-09-02 13:26:20|||||||||104
1756819670000|2025-09-02 13:27:50||402.9||402.9||402.9||402.9|0
1756819690000|2025-09-02 13:28:10|||||||||1584
1756819770000|2025-09-02 13:29:30|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|1278
1756819780000|2025-09-02 13:29:40|||||||||185
1756819800000|2025-09-02 13:30:00|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|373
1756819810000|2025-09-02 13:30:10|403.6|403.4|403.4|403.2|403.6|403.4|403.4|403.2|969
1756819840000|2025-09-02 13:30:40||403.3||403.3||403.3||403.3|0
1756819850000|2025-09-02 13:30:50|403.7|403.5|403.6|403.4|403.7|403.5|403.4|403.3|2102
1756819860000|2025-09-02 13:31:00|403.5|403.3|403.6|403.4|403.6|403.4|403.5|403.3|0
1756819900000|2025-09-02 13:31:40|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|0
1756819950000|2025-09-02 13:32:30|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|1319
1756820000000|2025-09-02 13:33:20|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|1379
1756820010000|2025-09-02 13:33:30|403.8||403.8||403.8||403.8||2328
1756820070000|2025-09-02 13:34:30|403.6|403.5|403.5|403.4|403.6|403.5|403.5|403.4|2587
1756820100000|2025-09-02 13:35:00|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|44
1756820110000|2025-09-02 13:35:10|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|1803
1756820140000|2025-09-02 13:35:40|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|1803
1756820150000|2025-09-02 13:35:50||403.2||403.2||403.2||403.2|98
1756820160000|2025-09-02 13:36:00|403.2|403.1|403.3|403.1|403.3|403.1|403.2|403|1803
1756820170000|2025-09-02 13:36:10|403.2||403.2||403.2||403.2||0
1756820200000|2025-09-02 13:36:40||403||403||403||403|0
1756820210000|2025-09-02 13:36:50|403.1||403.1||403.1||403.1||0
1756820220000|2025-09-02 13:37:00|403.2||403.2||403.2||403.2||2645
1756820230000|2025-09-02 13:37:10|403.1|402.9|402.9|402.8|403.1|402.9|402.9|402.8|405
1756820240000|2025-09-02 13:37:20||402.7||402.7||402.8||402.7|0
1756820250000|2025-09-02 13:37:30|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|190
1756820300000|2025-09-02 13:38:20|402.7|402.5|402.7|402.6|402.7|402.6|402.7|402.5|0
1756820310000|2025-09-02 13:38:30|402.8||402.8||402.8||402.8||1004
1756820350000|2025-09-02 13:39:10|402.7||402.7||402.7||402.7||0
1756820360000|2025-09-02 13:39:20|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|101
1756820380000|2025-09-02 13:39:40|402.7||402.7||402.7||402.7||39
1756820400000|2025-09-02 13:40:00||402.6||402.5||402.6||402.5|1803
1756820450000|2025-09-02 13:40:50|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|1254
1756820460000|2025-09-02 13:41:00|402.4|402.3|402.4|402.2|402.4|402.3|402.4|402.2|185
1756820470000|2025-09-02 13:41:10|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1756820490000|2025-09-02 13:41:30||402.4||402.4||402.4||402.4|0
1756820500000|2025-09-02 13:41:40||402.3||402.3||402.4||402.3|0
1756820510000|2025-09-02 13:41:50||402.4||402.4||402.4||402.3|0
1756820580000|2025-09-02 13:43:00|402.6||402.6||402.6||402.6||150
1756820610000|2025-09-02 13:43:30||402.5||402.5||402.5||402.5|0
1756820660000|2025-09-02 13:44:20|402.7||402.7||402.7||402.7||0
1756820710000|2025-09-02 13:45:10||402.6||402.5||402.6||402.5|0
1756820820000|2025-09-02 13:47:00|402.6|402.4|402.6|402.5|402.6|402.5|402.5|402.4|1937
1756820860000|2025-09-02 13:47:40||402.4||402.4||402.4||402.4|0
1756820900000|2025-09-02 13:48:20|402.5||402.5||402.5||402.5||0
1756820940000|2025-09-02 13:49:00|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|0
1756820970000|2025-09-02 13:49:30||402.4||402.4||402.4||402.4|0
1756820980000|2025-09-02 13:49:40||402.5||402.5||402.5||402.5|0
1756820990000|2025-09-02 13:49:50|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|1682
1756821010000|2025-09-02 13:50:10|||||||||3548
1756821020000|2025-09-02 13:50:20|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|648
1756821030000|2025-09-02 13:50:30|402.5|402.4|402.5|402.4|402.6|402.5|402.5|402.4|0
1756821040000|2025-09-02 13:50:40|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|200
1756821050000|2025-09-02 13:50:50|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|300
1756821080000|2025-09-02 13:51:20|402.9|402.7|402.9|402.8|402.9|402.8|402.9|402.7|920
1756821090000|2025-09-02 13:51:30|403||403||403||403||0
1756821100000|2025-09-02 13:51:40|402.9||403||403||402.9||0
1756821120000|2025-09-02 13:52:00||402.9||402.9||402.9||402.9|0
1756821160000|2025-09-02 13:52:40|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|0
1756821170000|2025-09-02 13:52:50||402.7||402.7||402.7||402.7|728
1756821200000|2025-09-02 13:53:20||402.8||402.8||402.8||402.8|0
1756821210000|2025-09-02 13:53:30|403||403||403||403||0
1756821230000|2025-09-02 13:53:50|403.1|402.9|403.1|403|403.1|403|403.1|402.9|0
1756821260000|2025-09-02 13:54:20|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|34
1756821280000|2025-09-02 13:54:40||403||403||403||403|0
1756821300000|2025-09-02 13:55:00|403.1||403.2||403.2||403.1||0
1756821320000|2025-09-02 13:55:20||403.1||403||403.1||403|0
1756821340000|2025-09-02 13:55:40|403.1||403.2||403.2||403.1||276
1756821360000|2025-09-02 13:56:00|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|0
1756821370000|2025-09-02 13:56:10|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|651
1756821400000|2025-09-02 13:56:40|403.5|403.4|403.5|403.4|403.6|403.4|403.5|403.4|109
1756821420000|2025-09-02 13:57:00|403.6||403.6||403.6||403.6||0
1756821440000|2025-09-02 13:57:20|403.9|403.5|403.9|403.7|403.9|403.7|403.9|403.5|0
1756821490000|2025-09-02 13:58:10|404|403.8|404|403.8|404|403.8|404|403.8|0
1756821500000|2025-09-02 13:58:20|403.9|403.7|403.9|403.8|403.9|403.8|403.9|403.7|1500
1756821530000|2025-09-02 13:58:50|404||404||404||404||0
1756821600000|2025-09-02 14:00:00|404.1|404|404.4|404.2|404.4|404.2|404.1|404|0
1756821610000|2025-09-02 14:00:10|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|0
1756821630000|2025-09-02 14:00:30|404.2|404|404.2|404|404.2|404|404.2|404|0
1756821640000|2025-09-02 14:00:40|404.1|403.9|404.1|403.9|404.1|403.9|404|403.9|150
1756821680000|2025-09-02 14:01:20||404||404||404||404|0
1756821690000|2025-09-02 14:01:30|404.2||404.1||404.2||404.1||1638
1756821700000|2025-09-02 14:01:40|404.2||404.2||404.2||404.1||0
1756821720000|2025-09-02 14:02:00||404.1||404||404.1||404|1631
1756821740000|2025-09-02 14:02:20|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|26
1756821750000|2025-09-02 14:02:30||404.2||404.2||404.2||404.2|0
1756821770000|2025-09-02 14:02:50|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|0
1756821790000|2025-09-02 14:03:10|404.5|404.4|404.5|404.3|404.5|404.4|404.5|404.3|1406
1756821820000|2025-09-02 14:03:40||404.4||404.4||404.4||404.4|0
1756821830000|2025-09-02 14:03:50|404.4|404.3|404.4|404.2|404.4|404.3|404.4|404.2|1683
1756821840000|2025-09-02 14:04:00|404.3||404.3||404.3||404.3||2223
1756821860000|2025-09-02 14:04:20|404.2|404|404.2|404|404.2|404|404.2|404|1327
1756821880000|2025-09-02 14:04:40|404.1|403.9|404.1|403.9|404.1|403.9|404.1|403.9|1803
1756821900000|2025-09-02 14:05:00|404||404||404||404||0
1756821910000|2025-09-02 14:05:10|||||||||1464
1756821920000|2025-09-02 14:05:20|403.9|403.8|404|403.9|404|403.9|403.9|403.8|147
1756821950000|2025-09-02 14:05:50||403.8||403.8||403.8||403.8|0
1756821960000|2025-09-02 14:06:00||403.9||403.9||403.9||403.9|0
1756821970000|2025-09-02 14:06:10|404.1||404.1||404.1||404.1||1803
1756821980000|2025-09-02 14:06:20|404|403.8|404|403.8|404|403.8|404|403.8|0
1756822000000|2025-09-02 14:06:40||403.9||403.8||403.9||403.8|665
1756822020000|2025-09-02 14:07:00|404.1|403.9|404.1|403.9|404.1|403.9|404|403.9|0
1756822030000|2025-09-02 14:07:10|404||404||404||404||0
1756822040000|2025-09-02 14:07:20|404.1||404.1||404.1||404.1||407
1756822080000|2025-09-02 14:08:00||404||404||404||404|0
1756822090000|2025-09-02 14:08:10||403.9||403.9||403.9||403.9|1803
1756822100000|2025-09-02 14:08:20|404|403.8|404|403.8|404|403.8|403.9|403.8|9
1756822110000|2025-09-02 14:08:30||403.9||403.8||403.9||403.8|0
1756822120000|2025-09-02 14:08:40|403.9||403.9||403.9||403.9||1682
1756822140000|2025-09-02 14:09:00||403.7||403.7||403.7||403.7|0
1756822160000|2025-09-02 14:09:20|403.8||403.8||403.8||403.8||0
1756822190000|2025-09-02 14:09:50|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|1300
1756822210000|2025-09-02 14:10:10|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|35
1756822250000|2025-09-02 14:10:50|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|0
1756822280000|2025-09-02 14:11:20|||||||||2827
1756822290000|2025-09-02 14:11:30|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|0
1756822300000|2025-09-02 14:11:40|403.7|403.6|403.7|403.5|403.7|403.6|403.7|403.5|370
1756822400000|2025-09-02 14:13:20|403.5|403.4|403.6|403.4|403.6|403.4|403.5|403.4|0
1756822430000|2025-09-02 14:13:50||403.5||403.5||403.5||403.5|0
1756822460000|2025-09-02 14:14:20|403.7|403.6|403.7|403.5|403.7|403.6|403.7|403.5|0
1756822470000|2025-09-02 14:14:30|403.6||403.6||403.6||403.6||0
1756822520000|2025-09-02 14:15:20|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|29
1756822530000|2025-09-02 14:15:30|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|1063
1756822540000|2025-09-02 14:15:40||403.4||403.5||403.5||403.4|0
1756822550000|2025-09-02 14:15:50|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|1108
1756822560000|2025-09-02 14:16:00|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|0
1756822570000|2025-09-02 14:16:10|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|0
1756822580000|2025-09-02 14:16:20||403.5||403.5||403.5||403.5|743
1756822590000|2025-09-02 14:16:30|403.6||403.6||403.7||403.6||757
1756822610000|2025-09-02 14:16:50|403.7||403.7||403.7||403.7||454
1756822620000|2025-09-02 14:17:00|403.6||403.6||403.6||403.6||0
1756822700000|2025-09-02 14:18:20|||||||||906
1756822740000|2025-09-02 14:19:00|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|230
1756822750000|2025-09-02 14:19:10|||||||||112
1756822790000|2025-09-02 14:19:50|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|468
1756822840000|2025-09-02 14:20:40|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|1223
1756822850000|2025-09-02 14:20:50|403.6||403.6||403.6||403.6||0
1756822920000|2025-09-02 14:22:00||403.5||403.5||403.5||403.5|0
1756822930000|2025-09-02 14:22:10|403.5|403.4|403.6|403.4|403.6|403.4|403.5|403.4|0
1756822940000|2025-09-02 14:22:20|403.5||403.6||403.6||403.5||0
1756822980000|2025-09-02 14:23:00||403.5||403.5||403.5||403.5|0
1756823010000|2025-09-02 14:23:30|403.7||403.7||403.7||403.7||0
1756823040000|2025-09-02 14:24:00|403.6||403.6||403.6||403.6||0
1756823160000|2025-09-02 14:26:00|403.5|403.4|403.6|403.4|403.6|403.5|403.5|403.4|1642
1756823210000|2025-09-02 14:26:50|403.5||403.5||403.5||403.5||0
1756823220000|2025-09-02 14:27:00|403.6||403.5||403.6||403.5||0
1756823230000|2025-09-02 14:27:10|403.6||403.6||403.6||403.6||0
1756823310000|2025-09-02 14:28:30|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|0
1756823330000|2025-09-02 14:28:50|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|498
1756823340000|2025-09-02 14:29:00||403.1||403.1||403.1||403.1|1217
1756823350000|2025-09-02 14:29:10|||||||||263
1756823370000|2025-09-02 14:29:30|403.2||403.2||403.2||403.2||0
1756823380000|2025-09-02 14:29:40||403||403||403||403|269
1756823400000|2025-09-02 14:30:00|403.1||403.1||403.1||403.1||0
1756823410000|2025-09-02 14:30:10|403.2|403.1|403.2|403|403.2|403.1|403.2|403|1750
1756823420000|2025-09-02 14:30:20||403.1||403.1||403.1||403.1|0
1756823430000|2025-09-02 14:30:30|403.3|403.2|403.3|403.1|403.3|403.2|403.3|403.1|0
1756823440000|2025-09-02 14:30:40|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|0
1756823460000|2025-09-02 14:31:00|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|132
1756823470000|2025-09-02 14:31:10|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|0
1756823480000|2025-09-02 14:31:20|403.5||403.5||403.5||403.5||0
1756823490000|2025-09-02 14:31:30|403.6||403.6||403.6||403.6||1803
1756823500000|2025-09-02 14:31:40||403.5||403.4||403.5||403.4|251
1756823520000|2025-09-02 14:32:00|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|0
1756823530000|2025-09-02 14:32:10|403.8|403.6|403.8|403.6|403.8|403.6|403.7|403.6|0
1756823560000|2025-09-02 14:32:40|403.7||403.8||403.8||403.7||0
1756823570000|2025-09-02 14:32:50|403.7||403.7||403.7||403.7||0
1756823580000|2025-09-02 14:33:00|403.8||403.8||403.8||403.7||0
1756823590000|2025-09-02 14:33:10|403.7||403.7||403.8||403.7||0
1756823600000|2025-09-02 14:33:20|403.8||403.8||403.8||403.8||0
1756823620000|2025-09-02 14:33:40|403.7||403.7||403.7||403.7||0
1756823650000|2025-09-02 14:34:10|403.8||403.8||403.8||403.8||986
1756823780000|2025-09-02 14:36:20|403.7||403.7||403.7||403.7||0
1756823790000|2025-09-02 14:36:30|403.8||403.8||403.8||403.8||1564
1756823800000|2025-09-02 14:36:40|403.7||403.8||403.8||403.7||428
1756823830000|2025-09-02 14:37:10||403.7||403.7||403.7||403.7|0
1756823840000|2025-09-02 14:37:20|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|199
1756823870000|2025-09-02 14:37:50|404|403.8|404|403.8|404|403.8|403.9|403.7|0
1756823880000|2025-09-02 14:38:00|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|372
1756823890000|2025-09-02 14:38:10|404|403.8|403.9|403.7|404|403.8|403.9|403.7|0
1756823910000|2025-09-02 14:38:30|404|403.8|403.9|403.7|404|403.8|403.9|403.7|0
1756823920000|2025-09-02 14:38:40|404|403.8|404|403.8|404|403.8|403.9|403.7|0
1756823930000|2025-09-02 14:38:50|403.9|403.7|404|403.8|404|403.8|403.9|403.7|0
1756823940000|2025-09-02 14:39:00|403.9|403.7|404|403.7|404|403.7|403.9|403.6|3019
1756823950000|2025-09-02 14:39:10|403.9|403.6|403.9|403.6|403.9|403.6|403.9|403.6|0
1756823960000|2025-09-02 14:39:20|404|403.7|404|403.7|404|403.7|404|403.7|0
1756823970000|2025-09-02 14:39:30|403.9|403.6|403.9|403.6|403.9|403.6|403.9|403.6|0
1756823980000|2025-09-02 14:39:40|404|403.7|404|403.7|404|403.7|404|403.7|0
1756823990000|2025-09-02 14:39:50|403.9|403.6|404|403.7|404|403.7|403.9|403.6|0
1756824000000|2025-09-02 14:40:00|403.9|403.6|403.9|403.7|404|403.7|403.8|403.6|0
1756824010000|2025-09-02 14:40:10|403.8|403.6|403.9|403.7|403.9|403.7|403.8|403.6|0
1756824020000|2025-09-02 14:40:20|403.8|403.6|403.9|403.7|403.9|403.7|403.8|403.6|0
1756824030000|2025-09-02 14:40:30|403.8|403.6|403.9|403.6|403.9|403.7|403.8|403.6|0
1756824040000|2025-09-02 14:40:40|404|403.7|404|403.8|404|403.8|403.9|403.7|0
1756824060000|2025-09-02 14:41:00|403.9|403.7|404|403.8|404|403.8|403.9|403.7|0
1756824070000|2025-09-02 14:41:10|403.9|403.7|404|403.8|404|403.8|403.9|403.7|0
1756824080000|2025-09-02 14:41:20|403.9|403.7|403.9|403.7|404|403.8|403.9|403.7|0
1756824090000|2025-09-02 14:41:30|404|403.8|404|403.8|404|403.8|403.9|403.7|0
1756824100000|2025-09-02 14:41:40|403.9|403.7|403.9|403.7|404|403.8|403.9|403.7|0
1756824110000|2025-09-02 14:41:50|404|403.8|403.9|403.7|404|403.8|403.9|403.7|0
1756824120000|2025-09-02 14:42:00|404|403.8|403.9|403.7|404|403.8|403.9|403.7|100
1756824130000|2025-09-02 14:42:10|404|403.8|403.9|403.7|404|403.8|403.9|403.7|0
1756824140000|2025-09-02 14:42:20|404|403.8|404.1|403.8|404.1|403.8|403.9|403.7|0
1756824150000|2025-09-02 14:42:30|404|403.7|404|403.7|404|403.7|404|403.7|0
1756824160000|2025-09-02 14:42:40|404.1|403.8|404.1|403.8|404.1|403.8|404.1|403.8|0
1756824170000|2025-09-02 14:42:50|404|403.7|404.2|403.9|404.2|403.9|404|403.7|566
1756824180000|2025-09-02 14:43:00|404.1|403.8|404.2|403.9|404.2|403.9|404.1|403.8|0
1756824190000|2025-09-02 14:43:10|404.1|403.8|404.2|403.9|404.2|403.9|404.1|403.8|0
1756824200000|2025-09-02 14:43:20|404.1|404|404.2|404|404.2|404|404.1|403.9|4615
1756824210000|2025-09-02 14:43:30|404.3|403.9|404.2|403.9|404.3|404|404.2|403.9|150
1756824220000|2025-09-02 14:43:40|404.3|404|404.3|404|404.3|404|404.3|404|0
1756824250000|2025-09-02 14:44:10|404.2||404.2||404.2||404.2||0
1756824260000|2025-09-02 14:44:20|404.1|403.9|404.2|404|404.2|404|404.1|403.9|0
1756824270000|2025-09-02 14:44:30|404.3|403.9|404.3|404.1|404.3|404.1|404.2|403.9|0
1756824280000|2025-09-02 14:44:40|404.2|404|404.3|404.1|404.3|404.1|404.2|404|0
1756824290000|2025-09-02 14:44:50|404.2|404|404.3|404.1|404.3|404.1|404.2|404|0
1756824300000|2025-09-02 14:45:00|404.2|404|404.1|403.9|404.2|404|404.1|403.9|396
1756824310000|2025-09-02 14:45:10|404.2|404|404.1|403.9|404.2|404|404.1|403.9|0
1756824320000|2025-09-02 14:45:20|404.2|404|404.2|404|404.2|404|404.1|403.9|0
1756824330000|2025-09-02 14:45:30|404.1|403.9|404.1|403.9|404.2|404|404.1|403.9|0
1756824340000|2025-09-02 14:45:40|404|403.8|404|403.8|404.1|403.9|404|403.8|2038
1756824350000|2025-09-02 14:45:50|404.1|403.9|404.1|403.9|404.1|403.9|404|403.8|0
1756824360000|2025-09-02 14:46:00|404|403.8|404|403.8|404.1|403.9|404|403.8|0
1756824370000|2025-09-02 14:46:10|404.1|403.9|404.1|403.9|404.1|403.9|404|403.8|0
1756824380000|2025-09-02 14:46:20|404|403.8|404.1|403.8|404.1|403.8|403.9|403.7|0
1756824390000|2025-09-02 14:46:30|404|403.7|404|403.8|404|403.8|403.9|403.7|0
1756824400000|2025-09-02 14:46:40|404.1|403.7|404.1|403.8|404.1|403.8|404|403.7|0
1756824420000|2025-09-02 14:47:00|404|403.7|404.1|403.9|404.1|403.9|404|403.7|0
1756824430000|2025-09-02 14:47:10|404|403.8|404.1|403.9|404.1|403.9|404|403.8|0
1756824440000|2025-09-02 14:47:20|404|403.8|404.1|403.9|404.1|403.9|404|403.8|5156
1756824450000|2025-09-02 14:47:30|404|403.8|404|403.8|404.1|403.9|404|403.8|0
1756824460000|2025-09-02 14:47:40|404.1|403.9|404.1|403.9|404.1|403.9|404|403.8|0
1756824470000|2025-09-02 14:47:50|404.2|404|404.1|403.9|404.2|404|404.1|403.9|0
1756824480000|2025-09-02 14:48:00|404.2|404|404.1|403.9|404.2|404|404.1|403.9|0
1756824490000|2025-09-02 14:48:10|404.2|404|404.1|403.9|404.2|404|404.1|403.9|0
1756824500000|2025-09-02 14:48:20|404.2|404|404.1|403.9|404.2|404|404.1|403.9|0
1756824510000|2025-09-02 14:48:30||403.8||403.8||403.8||403.8|0
1756824520000|2025-09-02 14:48:40|404|403.9|404.1|403.9|404.1|403.9|404|403.8|0
1756824530000|2025-09-02 14:48:50|404|403.8|404.1|403.9|404.1|403.9|404|403.8|0
1756824550000|2025-09-02 14:49:10|404|403.8|404|403.8|404.1|403.9|404|403.8|0
1756824560000|2025-09-02 14:49:20|404.1|403.9|404.1|403.9|404.1|403.9|404|403.8|0
1756824570000|2025-09-02 14:49:30|404|403.7|404.1|403.8|404.1|403.8|404|403.7|764
1756824580000|2025-09-02 14:49:40|404|403.7|404|403.7|404|403.7|404|403.7|0
1756824590000|2025-09-02 14:49:50|404.1|403.8|404.1|403.8|404.1|403.8|404|403.7|0
1756824600000|2025-09-02 14:50:00|404|403.7|404|403.7|404|403.7|404|403.7|0
1756824610000|2025-09-02 14:50:10|404.1|403.8|404|403.7|404.1|403.8|404|403.7|0
1756824620000|2025-09-02 14:50:20|404.1|403.8|404.1|403.8|404.1|403.8|404.1|403.8|0
1756824630000|2025-09-02 14:50:30|404|403.7|404.1|403.8|404.1|403.8|404|403.7|0
1756824640000|2025-09-02 14:50:40|404|403.7|404|403.7|404|403.7|404|403.7|0
1756824650000|2025-09-02 14:50:50|404.1|403.8|404|403.7|404.1|403.8|404|403.7|0
1756824660000|2025-09-02 14:51:00|404.1|403.8|404|403.8|404.1|403.8|403.9|403.7|34
1756824670000|2025-09-02 14:51:10|403.9|403.7|404|403.8|404|403.8|403.9|403.7|0
1756824680000|2025-09-02 14:51:20|403.9|403.7|403.9|403.7|404|403.8|403.9|403.7|0
1756824690000|2025-09-02 14:51:30|404|403.8|404|403.8|404|403.8|403.9|403.7|0
1756824710000|2025-09-02 14:51:50|403.9|403.7|404|403.8|404|403.8|403.9|403.7|0
1756824720000|2025-09-02 14:52:00|403.9|403.7|403.9|403.7|404|403.8|403.9|403.7|0
1756824730000|2025-09-02 14:52:10|404|403.8|403.9|403.7|404|403.8|403.9|403.7|0
1756824740000|2025-09-02 14:52:20|404|403.8|403.9|403.7|404|403.8|403.9|403.7|0
1756824750000|2025-09-02 14:52:30|404|403.8|404|403.8|404|403.8|403.9|403.7|88
1756824760000|2025-09-02 14:52:40|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|0
1756824770000|2025-09-02 14:52:50|404|403.8|403.9|403.7|404|403.8|403.9|403.7|0
1756810880000|2025-09-02 11:01:20|||||||||23
1756810970000|2025-09-02 11:02:50|||||||||1638
1756810990000|2025-09-02 11:03:10|402.8|402.7|402.9|402.7|402.9|402.7|402.8|402.7|0
1756811010000|2025-09-02 11:03:30|402.8||402.8||402.8||402.8||0
1756811040000|2025-09-02 11:04:00|403|402.8|403|402.8|403|402.8|403|402.8|921
1756811060000|2025-09-02 11:04:20|402.9||403||403||402.9||0
1756811090000|2025-09-02 11:04:50|402.9||403||403||402.9||0
1756811100000|2025-09-02 11:05:00|402.9||402.9||402.9||402.9||0
1756811110000|2025-09-02 11:05:10|403|402.9|403|402.9|403|402.9|403|402.9|0
1756811150000|2025-09-02 11:05:50|403.2|403|403.2|403|403.2|403|403.2|403|0
1756811160000|2025-09-02 11:06:00|403|402.8|403|402.8|403|402.8|403|402.8|0
1756811200000|2025-09-02 11:06:40||402.9||402.9||402.9||402.9|1000
1756811210000|2025-09-02 11:06:50|||||||||1638
1756811290000|2025-09-02 11:08:10||402.8||402.8||402.8||402.8|0
1756811380000|2025-09-02 11:09:40|402.9||402.9||402.9||402.9||0
1756811400000|2025-09-02 11:10:00||402.7||402.7||402.7||402.7|30
1756811460000|2025-09-02 11:11:00|||||||||100
1756811470000|2025-09-02 11:11:10|403|402.8|403|402.8|403|402.8|403|402.8|345
1756811570000|2025-09-02 11:12:50||402.9||402.9||402.9||402.9|0
1756811590000|2025-09-02 11:13:10|||||||||2
1756811600000|2025-09-02 11:13:20|403.1||403.1||403.1||403.1||1638
1756811660000|2025-09-02 11:14:20|403||403||403||403||0
1756811670000|2025-09-02 11:14:30|403.1||403.1||403.1||403.1||0
1756811700000|2025-09-02 11:15:00|403||403||403||403||0
1756811720000|2025-09-02 11:15:20|402.9|402.8|402.9|402.7|402.9|402.8|402.9|402.7|74
1756811730000|2025-09-02 11:15:30|403|402.8|403|402.8|403|402.8|403|402.8|1306
1756811770000|2025-09-02 11:16:10|403.1|402.9|403.1|402.9|403.1|402.9|403.1|402.9|1718
1756811830000|2025-09-02 11:17:10|403|402.8|403|402.8|403|402.8|403|402.8|22
1756811870000|2025-09-02 11:17:50|402.9||402.9||402.9||402.9||0
1756811890000|2025-09-02 11:18:10|403||403||403||403||453
1756811950000|2025-09-02 11:19:10|402.9||402.9||402.9||402.9||0
1756811960000|2025-09-02 11:19:20|403||403||403||403||0
1756811980000|2025-09-02 11:19:40|402.9|402.9|402.9|402.8|402.9|402.9|402.9|402.8|150
1756812000000|2025-09-02 11:20:00|403||403||403||403||329
1756812050000|2025-09-02 11:20:50|402.9||403||403||402.9||0
1756812100000|2025-09-02 11:21:40|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|0
1756812150000|2025-09-02 11:22:30|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|2360
1756812230000|2025-09-02 11:23:50|403||403||403||403||0
1756812250000|2025-09-02 11:24:10|403.1|402.9|403.1|402.9|403.1|402.9|403.1|402.9|0
1756812340000|2025-09-02 11:25:40|403.3|403.1|403.3|403.1|403.3|403.1|403.3|403.1|0
1756812360000|2025-09-02 11:26:00||403.2||403.2||403.2||403.2|0
1756812380000|2025-09-02 11:26:20||403.1||403.1||403.1||403.1|570
1756812400000|2025-09-02 11:26:40|403.2||403.2||403.2||403.2||0
1756812430000|2025-09-02 11:27:10|403.3||403.3||403.3||403.3||0
1756812520000|2025-09-02 11:28:40|403.4|403.2|403.4|403.3|403.4|403.3|403.4|403.2|1627
1756812560000|2025-09-02 11:29:20||403.2||403.2||403.2||403.2|0
1756812610000|2025-09-02 11:30:10|403.3||403.3||403.3||403.3||0
1756812620000|2025-09-02 11:30:20|||||||||1000
1756812640000|2025-09-02 11:30:40|403.4||403.4||403.4||403.4||2052
1756812700000|2025-09-02 11:31:40||403.3||403.3||403.3||403.3|0
1756812740000|2025-09-02 11:32:20|403.5|403.4|403.5|403.3|403.5|403.4|403.5|403.3|2416
1756812810000|2025-09-02 11:33:30|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|0
1756812820000|2025-09-02 11:33:40|403.5||403.5||403.5||403.5||0
1756812830000|2025-09-02 11:33:50||403.3||403.3||403.3||403.3|860
1756812860000|2025-09-02 11:34:20|403.4|403.4|403.6|403.4|403.6|403.4|403.4|403.4|0
1756813120000|2025-09-02 11:38:40|403.5||403.5||403.5||403.5||0
1756813130000|2025-09-02 11:38:50|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|2188
1756813160000|2025-09-02 11:39:20|403.3|403.2|403.2|403.1|403.3|403.2|403.2|403.1|1660
1756813170000|2025-09-02 11:39:30|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|28
1756813200000|2025-09-02 11:40:00||403.1||403.1||403.1||403.1|0
1756813220000|2025-09-02 11:40:20||403.2||403.2||403.2||403.2|0
1756813230000|2025-09-02 11:40:30|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|0
1756813270000|2025-09-02 11:41:10|403.3||403.3||403.3||403.3||2567
1756813310000|2025-09-02 11:41:50|403.4|403.2|403.4|403.3|403.4|403.3|403.4|403.2|2088
1756813360000|2025-09-02 11:42:40|||||||||1002
1756813370000|2025-09-02 11:42:50|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|3995
1756813390000|2025-09-02 11:43:10||403.1||403.2||403.2||403.1|0
1756813400000|2025-09-02 11:43:20||403.1||403.1||403.1||403.1|22
1756813500000|2025-09-02 11:45:00|403.4|403.2|403.4|403.2|403.4|403.3|403.4|403.2|0
1756813530000|2025-09-02 11:45:30|403.3|403.1|403.3|403.1|403.3|403.1|403.3|403.1|0
1756813670000|2025-09-02 11:47:50|403.2||403.2||403.2||403.2||0
1756813700000|2025-09-02 11:48:20|||||||||1
1756813710000|2025-09-02 11:48:30|||||||||1025
1756813840000|2025-09-02 11:50:40||403||403||403||403|0
1756813860000|2025-09-02 11:51:00||403.1||403||403.1||403|0
1756813880000|2025-09-02 11:51:20||403.1||403||403.1||403|0
1756813900000|2025-09-02 11:51:40||403.1||403||403.1||403|0
1756813910000|2025-09-02 11:51:50||403.1||403.1||403.1||403.1|0
1756813920000|2025-09-02 11:52:00|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|0
1756814070000|2025-09-02 11:54:30||403.3||403.3||403.3||403.3|2000
1756814090000|2025-09-02 11:54:50|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|1072
1756814130000|2025-09-02 11:55:30|403.4||403.4||403.4||403.4||22
1756814160000|2025-09-02 11:56:00|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|2084
1756814200000|2025-09-02 11:56:40||403.4||403.4||403.4||403.4|0
1756814210000|2025-09-02 11:56:50|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|0
1756814220000|2025-09-02 11:57:00|403.5||403.5||403.5||403.5||0
1756814340000|2025-09-02 11:59:00|403.6|403.4|403.6|403.4|403.6|403.4|403.5|403.4|0
1756814360000|2025-09-02 11:59:20|403.5||403.6||403.6||403.5||0
1756814370000|2025-09-02 11:59:30|403.5||403.5||403.5||403.5||0
1756814400000|2025-09-02 12:00:00|403.6||403.6||403.6||403.6||0
1756814410000|2025-09-02 12:00:10|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|49
1756814480000|2025-09-02 12:01:20||403.4||403.4||403.4||403.4|0
1756814490000|2025-09-02 12:01:30|||||||||25
1756814520000|2025-09-02 12:02:00||403.3||403.3||403.3||403.3|0
1756814530000|2025-09-02 12:02:10|403.4||403.4||403.4||403.4||0
1756814550000|2025-09-02 12:02:30||403.2||403.2||403.2||403.2|921
1756814560000|2025-09-02 12:02:40|403.3||403.3||403.3||403.3||0
1756814570000|2025-09-02 12:02:50|403.4||403.4||403.4||403.4||1923
1756814620000|2025-09-02 12:03:40||403.3||403.3||403.3||403.3|0
1756814630000|2025-09-02 12:03:50|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|1923
1756814650000|2025-09-02 12:04:10|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|0
1756814660000|2025-09-02 12:04:20|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|0
1756814680000|2025-09-02 12:04:40|403.7|403.5|403.7|403.5|403.7|403.6|403.7|403.5|1923
1756814710000|2025-09-02 12:05:10|403.8|403.6|403.7|403.6|403.8|403.6|403.7|403.6|0
1756814720000|2025-09-02 12:05:20|403.8||403.7||403.8||403.7||0
1756814730000|2025-09-02 12:05:30||403.5||403.5||403.5||403.5|0
1756814740000|2025-09-02 12:05:40||403.6||403.6||403.6||403.6|0
1756814760000|2025-09-02 12:06:00||403.5||403.5||403.5||403.5|0
1756814770000|2025-09-02 12:06:10|403.9|403.8|404|403.8|404|403.8|403.9|403.8|0
1756814810000|2025-09-02 12:06:50|403.9||403.9||403.9||403.9||0
1756814820000|2025-09-02 12:07:00|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|1923
1756814860000|2025-09-02 12:07:40|403.7|403.6|403.8|403.6|403.8|403.6|403.7|403.6|1244
1756814910000|2025-09-02 12:08:30||403.7||403.7||403.7||403.7|0
1756814920000|2025-09-02 12:08:40||403.6||403.6||403.6||403.6|0
1756814940000|2025-09-02 12:09:00|403.7|403.7|403.8|403.7|403.8|403.7|403.7|403.7|27
1756814950000|2025-09-02 12:09:10||403.6||403.6||403.6||403.6|0
1756814960000|2025-09-02 12:09:20|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|0
1756815030000|2025-09-02 12:10:30|404|403.8|404|403.8|404|403.8|404|403.8|0
1756815090000|2025-09-02 12:11:30|403.8|403.7|403.9|403.7|403.9|403.7|403.8|403.7|1923
1756815210000|2025-09-02 12:13:30|403.8||403.8||403.8||403.8||0
1756815220000|2025-09-02 12:13:40|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|22
1756815250000|2025-09-02 12:14:10||403.5||403.5||403.5||403.5|1150
1756815270000|2025-09-02 12:14:30|403.6||403.6||403.6||403.6||0
1756815280000|2025-09-02 12:14:40|403.7||403.7||403.7||403.7||0
1756815340000|2025-09-02 12:15:40||403.6||403.6||403.6||403.6|60
1756815360000|2025-09-02 12:16:00|403.8||403.8||403.8||403.8||319
1756815370000|2025-09-02 12:16:10|403.7|403.7|403.8|403.7|403.8|403.7|403.7|403.7|1525
1756815390000|2025-09-02 12:16:30||403.6||403.6||403.6||403.6|0
1756815420000|2025-09-02 12:17:00|403.9|403.7|404|403.8|404|403.8|403.9|403.7|0
1756815590000|2025-09-02 12:19:50||403.9||403.8||403.9||403.8|0
1756815630000|2025-09-02 12:20:30|403.9||403.9||403.9||403.9||0
1756815650000|2025-09-02 12:20:50|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|1300
1756815660000|2025-09-02 12:21:00|||||||||139
1756815670000|2025-09-02 12:21:10||403.6||403.7||403.7||403.6|1923
1756815680000|2025-09-02 12:21:20||403.6||403.6||403.6||403.6|150
1756815700000|2025-09-02 12:21:40|403.7|403.7|403.8|403.7|403.8|403.7|403.7|403.7|1029
1756815730000|2025-09-02 12:22:10||403.6||403.6||403.6||403.6|1555
1756815770000|2025-09-02 12:22:50||403.7||403.7||403.7||403.7|0
1756815780000|2025-09-02 12:23:00|403.9|403.8|404|403.8|404|403.8|403.9|403.8|0
1756815800000|2025-09-02 12:23:20|403.9|403.6|403.8|403.6|403.9|403.6|403.8|403.6|1171
1756815810000|2025-09-02 12:23:30|||||||||1460
1756815850000|2025-09-02 12:24:10|403.6|403.5|403.7|403.6|403.7|403.6|403.6|403.5|3246
1756815860000|2025-09-02 12:24:20|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|0
1756815870000|2025-09-02 12:24:30|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|0
1756815880000|2025-09-02 12:24:40|403.4|403.3|403.5|403.3|403.5|403.3|403.4|403.3|0
1756815960000|2025-09-02 12:26:00|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|0
1756815970000|2025-09-02 12:26:10|403.5||403.5||403.5||403.5||0
1756815980000|2025-09-02 12:26:20|403.6||403.6||403.6||403.6||1923
1756816000000|2025-09-02 12:26:40|403.5||403.5||403.5||403.5||0
1756816020000|2025-09-02 12:27:00|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|0
1756816030000|2025-09-02 12:27:10||403.2||403.2||403.2||403.2|0
1756816080000|2025-09-02 12:28:00|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|318
1756816160000|2025-09-02 12:29:20|403.4|403.2|403.3|403.2|403.4|403.2|403.3|403.2|0
1756816170000|2025-09-02 12:29:30|403.4||403.4||403.4||403.4||1923
1756816250000|2025-09-02 12:30:50|403.3||403.3||403.3||403.3||0
1756816290000|2025-09-02 12:31:30|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|0
1756816300000|2025-09-02 12:31:40|403.1|403|403.1|403|403.1|403|403.1|403|631
1756816310000|2025-09-02 12:31:50|403|402.9|403|402.9|403|402.9|403|402.9|1105
1756816320000|2025-09-02 12:32:00||402.8||402.8||402.8||402.8|1594
1756816350000|2025-09-02 12:32:30|403.1|402.9|403.1|403|403.1|403|403.1|402.9|150
1756816360000|2025-09-02 12:32:40|403.2||403.2||403.2||403.2||0
1756816430000|2025-09-02 12:33:50|403.1|402.9|403.1|402.9|403.1|402.9|403|402.9|250
1756816490000|2025-09-02 12:34:50|403||403||403||403||0
1756816520000|2025-09-02 12:35:20||402.8||402.8||402.8||402.8|0
1756816540000|2025-09-02 12:35:40||402.9||402.9||402.9||402.9|0
1756816550000|2025-09-02 12:35:50|403.1||403.1||403.1||403.1||714
1756816580000|2025-09-02 12:36:20|403||403.1||403.1||403||0
1756816630000|2025-09-02 12:37:10|403||403.1||403.1||403||0
1756816640000|2025-09-02 12:37:20|403||403||403||403||0
1756816650000|2025-09-02 12:37:30|403.1||403.1||403.1||403.1||0
1756816690000|2025-09-02 12:38:10|403|402.8|403|402.8|403|402.8|403|402.8|0
1756816720000|2025-09-02 12:38:40|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|0
1756816750000|2025-09-02 12:39:10|||||||||1923
1756816760000|2025-09-02 12:39:20|403|402.8|403|402.8|403|402.8|403|402.8|0
1756816800000|2025-09-02 12:40:00|402.9|402.7|402.8|402.7|402.9|402.7|402.8|402.7|0
1756816820000|2025-09-02 12:40:20|402.9||402.9||402.9||402.9||1923
1756816840000|2025-09-02 12:40:40|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|884
1756816850000|2025-09-02 12:40:50|402.9|402.7|402.8|402.7|402.9|402.7|402.8|402.7|1
1756816860000|2025-09-02 12:41:00||402.6||402.6||402.6||402.6|1923
1756816900000|2025-09-02 12:41:40|402.7|402.5|402.8|402.6|402.8|402.6|402.7|402.5|173
1756816940000|2025-09-02 12:42:20|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|0
1756816950000|2025-09-02 12:42:30|403|402.8|403|402.8|403|402.8|403|402.8|0
1756816960000|2025-09-02 12:42:40|403.1|402.9|403.1|402.9|403.1|402.9|403.1|402.9|1923
1756816980000|2025-09-02 12:43:00|403||403||403||403||22
1756816990000|2025-09-02 12:43:10||402.8||402.8||402.8||402.8|0
1756817020000|2025-09-02 12:43:40|402.9||402.9||402.9||402.9||0
1756817040000|2025-09-02 12:44:00||402.7||402.7||402.7||402.7|0
1756817100000|2025-09-02 12:45:00|403.1|402.9|403.1|402.9|403.1|402.9|403.1|402.8|1128
1756817150000|2025-09-02 12:45:50|403||403.1||403.1||403||0
1756817190000|2025-09-02 12:46:30|403|402.8|403|402.8|403|402.8|403|402.8|1923
1756817200000|2025-09-02 12:46:40|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|1164
1756817220000|2025-09-02 12:47:00|402.8||402.8||402.8||402.8||0
1756817230000|2025-09-02 12:47:10||402.6||402.6||402.6||402.6|674
1756817250000|2025-09-02 12:47:30|402.7|402.5|402.8|402.6|402.8|402.6|402.7|402.5|24
1756817300000|2025-09-02 12:48:20||402.7||402.6||402.7||402.6|0
1756817350000|2025-09-02 12:49:10|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|22
1756817430000|2025-09-02 12:50:30|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|1923
1756817510000|2025-09-02 12:51:50||402.7||402.7||402.7||402.7|0
1756817520000|2025-09-02 12:52:00||402.6||402.6||402.6||402.6|362
1756817530000|2025-09-02 12:52:10|402.7||402.7||402.7||402.7||0
1756817540000|2025-09-02 12:52:20|402.6|402.5|402.7|402.5|402.7|402.5|402.6|402.5|2042
1756817600000|2025-09-02 12:53:20|402.6||402.6||402.6||402.6||0
1756817660000|2025-09-02 12:54:20|402.7||402.7||402.7||402.7||2053
1756817690000|2025-09-02 12:54:50|402.5|402.4|402.7|402.6|402.7|402.6|402.5|402.4|6733
1756817700000|2025-09-02 12:55:00|402.8|402.5|402.7|402.6|402.9|402.7|402.7|402.5|3572
1756817710000|2025-09-02 12:55:10|402.6|402.4|402.5|402.3|402.6|402.4|402.5|402.3|1278
1756817720000|2025-09-02 12:55:20|402.4||402.4||402.4||402.4||2053
1756817730000|2025-09-02 12:55:30|402.5||402.5||402.5||402.5||5000
1756817760000|2025-09-02 12:56:00|402.4||402.5||402.5||402.4||1955
1756817770000|2025-09-02 12:56:10||402.4||402.3||402.4||402.3|5000
1756817790000|2025-09-02 12:56:30||402.4||402.4||402.4||402.4|0
1756817830000|2025-09-02 12:57:10||402.3||402.3||402.3||402.3|0
1756817890000|2025-09-02 12:58:10|402.4|402.2|402.4|402.3|402.4|402.3|402.4|402.2|600
1756817900000|2025-09-02 12:58:20||402.2||402.3||402.3||402.2|0
1756817910000|2025-09-02 12:58:30||402.2||402.2||402.3||402.2|3368
1756817930000|2025-09-02 12:58:50||402.3||402.2||402.3||402.2|0
1756817940000|2025-09-02 12:59:00|402.5|402.3|402.5|402.4|402.5|402.4|402.5|402.3|0
1756818000000|2025-09-02 13:00:00|402.6||402.6||402.6||402.6||328
1756818010000|2025-09-02 13:00:10||402.5||402.4||402.5||402.4|0
1756818050000|2025-09-02 13:00:50|402.5|402.3|402.5|402.3|402.5|402.3|402.4|402.3|3139
1756818080000|2025-09-02 13:01:20|402.4||402.4||402.4||402.4||0
1756818090000|2025-09-02 13:01:30|402.5||402.5||402.5||402.5||0
1756818100000|2025-09-02 13:01:40||402.4||402.4||402.4||402.4|0
1756818110000|2025-09-02 13:01:50||402.3||402.3||402.3||402.3|1346
1756818180000|2025-09-02 13:03:00|||||||||300
1756818220000|2025-09-02 13:03:40|402.4||402.4||402.4||402.4||0
1756818260000|2025-09-02 13:04:20|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|2151
1756818270000|2025-09-02 13:04:30||402.3||402.3||402.3||402.3|0
1756818300000|2025-09-02 13:05:00||402.4||402.3||402.4||402.3|0
1756818310000|2025-09-02 13:05:10|402.4|402.4|402.5|402.4|402.5|402.4|402.4|402.4|2053
1756818320000|2025-09-02 13:05:20|402.6|402.5|402.7|402.6|402.7|402.6|402.6|402.5|0
1756818350000|2025-09-02 13:05:50|402.8||402.8||402.8||402.8||0
1756818360000|2025-09-02 13:06:00|402.7||402.7||402.7||402.7||0
1756818380000|2025-09-02 13:06:20|402.8||402.8||402.8||402.8||0
1756818400000|2025-09-02 13:06:40|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|0
1756818530000|2025-09-02 13:08:50|402.8||402.8||402.8||402.8||0
1756818540000|2025-09-02 13:09:00||402.6||402.6||402.6||402.6|922
1756818560000|2025-09-02 13:09:20|||||||||24
1756818580000|2025-09-02 13:09:40|402.7||402.7||402.7||402.7||0
1756818620000|2025-09-02 13:10:20|402.6|402.5|402.7|402.5|402.7|402.5|402.6|402.5|165
1756818730000|2025-09-02 13:12:10|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|1160
1756818760000|2025-09-02 13:12:40|402.5||402.5||402.5||402.5||1026
1756818770000|2025-09-02 13:12:50||402.3||402.3||402.3||402.3|0
1756818780000|2025-09-02 13:13:00|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|0
1756818790000|2025-09-02 13:13:10||402.3||402.3||402.3||402.3|0
1756818800000|2025-09-02 13:13:20||402.2||402.3||402.3||402.2|0
1756818810000|2025-09-02 13:13:30|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|18
1756818820000|2025-09-02 13:13:40|402.4||402.4||402.4||402.4||2201
1756818850000|2025-09-02 13:14:10|402.3||402.3||402.3||402.3||0
1756818860000|2025-09-02 13:14:20|402.4||402.4||402.4||402.4||1653
1756819000000|2025-09-02 13:16:40||402.3||402.3||402.3||402.3|0
1756819020000|2025-09-02 13:17:00||402.2||402.2||402.2||402.2|0
1756819100000|2025-09-02 13:18:20|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|0
1756819110000|2025-09-02 13:18:30|403|402.8|403|402.9|403|402.9|403|402.8|0
1756819120000|2025-09-02 13:18:40|403.1||403.1||403.1||403.1||46
1756819130000|2025-09-02 13:18:50|403|402.8|403|402.8|403|402.8|403|402.8|28
1756819150000|2025-09-02 13:19:10|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|2100
1756819200000|2025-09-02 13:20:00|402.8|403|403|402.9|403.1|403|402.8|402.9|9505
1756819260000|2025-09-02 13:21:00|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|0
1756819280000|2025-09-02 13:21:20|403.1|402.9|403|402.9|403.1|402.9|403|402.9|0
1756819290000|2025-09-02 13:21:30|403.1||403.1||403.1||403.1||0
1756819310000|2025-09-02 13:21:50|403||403||403||403||0
1756819340000|2025-09-02 13:22:20||402.8||402.8||402.8||402.8|0
1756819350000|2025-09-02 13:22:30||402.9||402.9||402.9||402.9|0
1756819470000|2025-09-02 13:24:30|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|0
1756819510000|2025-09-02 13:25:10|||||||||25
1756819570000|2025-09-02 13:26:10|403||403||403||403||150
1756819580000|2025-09-02 13:26:20|||||||||104
1756819670000|2025-09-02 13:27:50||402.9||402.9||402.9||402.9|0
1756819690000|2025-09-02 13:28:10|||||||||1584
1756819770000|2025-09-02 13:29:30|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|1278
1756819780000|2025-09-02 13:29:40|||||||||185
1756819800000|2025-09-02 13:30:00|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|373
1756819810000|2025-09-02 13:30:10|403.6|403.4|403.4|403.2|403.6|403.4|403.4|403.2|969
1756819840000|2025-09-02 13:30:40||403.3||403.3||403.3||403.3|0
1756819850000|2025-09-02 13:30:50|403.7|403.5|403.6|403.4|403.7|403.5|403.4|403.3|2102
1756819860000|2025-09-02 13:31:00|403.5|403.3|403.6|403.4|403.6|403.4|403.5|403.3|0
1756819900000|2025-09-02 13:31:40|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|0
1756819950000|2025-09-02 13:32:30|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|1319
1756820000000|2025-09-02 13:33:20|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|1379
1756820010000|2025-09-02 13:33:30|403.8||403.8||403.8||403.8||2328
1756820070000|2025-09-02 13:34:30|403.6|403.5|403.5|403.4|403.6|403.5|403.5|403.4|2587
1756820100000|2025-09-02 13:35:00|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|44
1756820110000|2025-09-02 13:35:10|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|1803
1756820140000|2025-09-02 13:35:40|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|1803
1756820150000|2025-09-02 13:35:50||403.2||403.2||403.2||403.2|98
1756820160000|2025-09-02 13:36:00|403.2|403.1|403.3|403.1|403.3|403.1|403.2|403|1803
1756820170000|2025-09-02 13:36:10|403.2||403.2||403.2||403.2||0
1756820200000|2025-09-02 13:36:40||403||403||403||403|0
1756820210000|2025-09-02 13:36:50|403.1||403.1||403.1||403.1||0
1756820220000|2025-09-02 13:37:00|403.2||403.2||403.2||403.2||2645
1756820230000|2025-09-02 13:37:10|403.1|402.9|402.9|402.8|403.1|402.9|402.9|402.8|405
1756820240000|2025-09-02 13:37:20||402.7||402.7||402.8||402.7|0
1756820250000|2025-09-02 13:37:30|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|190
1756820300000|2025-09-02 13:38:20|402.7|402.5|402.7|402.6|402.7|402.6|402.7|402.5|0
1756820310000|2025-09-02 13:38:30|402.8||402.8||402.8||402.8||1004
1756820350000|2025-09-02 13:39:10|402.7||402.7||402.7||402.7||0
1756820360000|2025-09-02 13:39:20|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|101
1756820380000|2025-09-02 13:39:40|402.7||402.7||402.7||402.7||39
1756820400000|2025-09-02 13:40:00||402.6||402.5||402.6||402.5|1803
1756820450000|2025-09-02 13:40:50|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|1254
1756820460000|2025-09-02 13:41:00|402.4|402.3|402.4|402.2|402.4|402.3|402.4|402.2|185
1756820470000|2025-09-02 13:41:10|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1756820490000|2025-09-02 13:41:30||402.4||402.4||402.4||402.4|0
1756820500000|2025-09-02 13:41:40||402.3||402.3||402.4||402.3|0
1756820510000|2025-09-02 13:41:50||402.4||402.4||402.4||402.3|0
1756820580000|2025-09-02 13:43:00|402.6||402.6||402.6||402.6||150
1756820610000|2025-09-02 13:43:30||402.5||402.5||402.5||402.5|0
1756820660000|2025-09-02 13:44:20|402.7||402.7||402.7||402.7||0
1756820710000|2025-09-02 13:45:10||402.6||402.5||402.6||402.5|0
1756820820000|2025-09-02 13:47:00|402.6|402.4|402.6|402.5|402.6|402.5|402.5|402.4|1937
1756820860000|2025-09-02 13:47:40||402.4||402.4||402.4||402.4|0
1756820900000|2025-09-02 13:48:20|402.5||402.5||402.5||402.5||0
1756820940000|2025-09-02 13:49:00|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|0
1756820970000|2025-09-02 13:49:30||402.4||402.4||402.4||402.4|0
1756820980000|2025-09-02 13:49:40||402.5||402.5||402.5||402.5|0
1756820990000|2025-09-02 13:49:50|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|1682
1756821010000|2025-09-02 13:50:10|||||||||3548
1756821020000|2025-09-02 13:50:20|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|648
1756821030000|2025-09-02 13:50:30|402.5|402.4|402.5|402.4|402.6|402.5|402.5|402.4|0
1756821040000|2025-09-02 13:50:40|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|200
1756821050000|2025-09-02 13:50:50|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|300
1756821080000|2025-09-02 13:51:20|402.9|402.7|402.9|402.8|402.9|402.8|402.9|402.7|920
1756821090000|2025-09-02 13:51:30|403||403||403||403||0
1756821100000|2025-09-02 13:51:40|402.9||403||403||402.9||0
1756821120000|2025-09-02 13:52:00||402.9||402.9||402.9||402.9|0
1756821160000|2025-09-02 13:52:40|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|0
1756821170000|2025-09-02 13:52:50||402.7||402.7||402.7||402.7|728
1756821200000|2025-09-02 13:53:20||402.8||402.8||402.8||402.8|0
1756821210000|2025-09-02 13:53:30|403||403||403||403||0
1756821230000|2025-09-02 13:53:50|403.1|402.9|403.1|403|403.1|403|403.1|402.9|0
1756821260000|2025-09-02 13:54:20|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|34
1756821280000|2025-09-02 13:54:40||403||403||403||403|0
1756821300000|2025-09-02 13:55:00|403.1||403.2||403.2||403.1||0
1756821320000|2025-09-02 13:55:20||403.1||403||403.1||403|0
1756821340000|2025-09-02 13:55:40|403.1||403.2||403.2||403.1||276
1756821360000|2025-09-02 13:56:00|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|0
1756821370000|2025-09-02 13:56:10|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|651
1756821400000|2025-09-02 13:56:40|403.5|403.4|403.5|403.4|403.6|403.4|403.5|403.4|109
1756821420000|2025-09-02 13:57:00|403.6||403.6||403.6||403.6||0
1756821440000|2025-09-02 13:57:20|403.9|403.5|403.9|403.7|403.9|403.7|403.9|403.5|0
1756821490000|2025-09-02 13:58:10|404|403.8|404|403.8|404|403.8|404|403.8|0
1756821500000|2025-09-02 13:58:20|403.9|403.7|403.9|403.8|403.9|403.8|403.9|403.7|1500
1756821530000|2025-09-02 13:58:50|404||404||404||404||0
1756821600000|2025-09-02 14:00:00|404.1|404|404.4|404.2|404.4|404.2|404.1|404|0
1756821610000|2025-09-02 14:00:10|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|0
1756821630000|2025-09-02 14:00:30|404.2|404|404.2|404|404.2|404|404.2|404|0
1756821640000|2025-09-02 14:00:40|404.1|403.9|404.1|403.9|404.1|403.9|404|403.9|150
1756821680000|2025-09-02 14:01:20||404||404||404||404|0
1756821690000|2025-09-02 14:01:30|404.2||404.1||404.2||404.1||1638
1756821700000|2025-09-02 14:01:40|404.2||404.2||404.2||404.1||0
1756821720000|2025-09-02 14:02:00||404.1||404||404.1||404|1631
1756821740000|2025-09-02 14:02:20|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|26
1756821750000|2025-09-02 14:02:30||404.2||404.2||404.2||404.2|0
1756821770000|2025-09-02 14:02:50|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|0
1756821790000|2025-09-02 14:03:10|404.5|404.4|404.5|404.3|404.5|404.4|404.5|404.3|1406
1756821820000|2025-09-02 14:03:40||404.4||404.4||404.4||404.4|0
1756821830000|2025-09-02 14:03:50|404.4|404.3|404.4|404.2|404.4|404.3|404.4|404.2|1683
1756821840000|2025-09-02 14:04:00|404.3||404.3||404.3||404.3||2223
1756821860000|2025-09-02 14:04:20|404.2|404|404.2|404|404.2|404|404.2|404|1327
1756821880000|2025-09-02 14:04:40|404.1|403.9|404.1|403.9|404.1|403.9|404.1|403.9|1803
1756821900000|2025-09-02 14:05:00|404||404||404||404||0
1756821910000|2025-09-02 14:05:10|||||||||1464
1756821920000|2025-09-02 14:05:20|403.9|403.8|404|403.9|404|403.9|403.9|403.8|147
1756821950000|2025-09-02 14:05:50||403.8||403.8||403.8||403.8|0
1756821960000|2025-09-02 14:06:00||403.9||403.9||403.9||403.9|0
1756821970000|2025-09-02 14:06:10|404.1||404.1||404.1||404.1||1803
1756821980000|2025-09-02 14:06:20|404|403.8|404|403.8|404|403.8|404|403.8|0
1756822000000|2025-09-02 14:06:40||403.9||403.8||403.9||403.8|665
1756822020000|2025-09-02 14:07:00|404.1|403.9|404.1|403.9|404.1|403.9|404|403.9|0
1756822030000|2025-09-02 14:07:10|404||404||404||404||0
1756822040000|2025-09-02 14:07:20|404.1||404.1||404.1||404.1||407
1756822080000|2025-09-02 14:08:00||404||404||404||404|0
1756822090000|2025-09-02 14:08:10||403.9||403.9||403.9||403.9|1803
1756822100000|2025-09-02 14:08:20|404|403.8|404|403.8|404|403.8|403.9|403.8|9
1756822110000|2025-09-02 14:08:30||403.9||403.8||403.9||403.8|0
1756822120000|2025-09-02 14:08:40|403.9||403.9||403.9||403.9||1682
1756822140000|2025-09-02 14:09:00||403.7||403.7||403.7||403.7|0
1756822160000|2025-09-02 14:09:20|403.8||403.8||403.8||403.8||0
1756822190000|2025-09-02 14:09:50|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|1300
1756822210000|2025-09-02 14:10:10|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|35
1756822250000|2025-09-02 14:10:50|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|0
1756822280000|2025-09-02 14:11:20|||||||||2827
1756822290000|2025-09-02 14:11:30|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|0
1756822300000|2025-09-02 14:11:40|403.7|403.6|403.7|403.5|403.7|403.6|403.7|403.5|370
1756822400000|2025-09-02 14:13:20|403.5|403.4|403.6|403.4|403.6|403.4|403.5|403.4|0
1756822430000|2025-09-02 14:13:50||403.5||403.5||403.5||403.5|0
1756822460000|2025-09-02 14:14:20|403.7|403.6|403.7|403.5|403.7|403.6|403.7|403.5|0
1756822470000|2025-09-02 14:14:30|403.6||403.6||403.6||403.6||0
1756822520000|2025-09-02 14:15:20|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|29
1756822530000|2025-09-02 14:15:30|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|1063
1756822540000|2025-09-02 14:15:40||403.4||403.5||403.5||403.4|0
1756822550000|2025-09-02 14:15:50|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|1108
1756822560000|2025-09-02 14:16:00|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|0
1756822570000|2025-09-02 14:16:10|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|0
1756822580000|2025-09-02 14:16:20||403.5||403.5||403.5||403.5|743
1756822590000|2025-09-02 14:16:30|403.6||403.6||403.7||403.6||757
1756822610000|2025-09-02 14:16:50|403.7||403.7||403.7||403.7||454
1756822620000|2025-09-02 14:17:00|403.6||403.6||403.6||403.6||0
1756822700000|2025-09-02 14:18:20|||||||||906
1756822740000|2025-09-02 14:19:00|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|230
1756822750000|2025-09-02 14:19:10|||||||||112
1756822790000|2025-09-02 14:19:50|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|468
1756822840000|2025-09-02 14:20:40|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|1223
1756822850000|2025-09-02 14:20:50|403.6||403.6||403.6||403.6||0
1756822920000|2025-09-02 14:22:00||403.5||403.5||403.5||403.5|0
1756822930000|2025-09-02 14:22:10|403.5|403.4|403.6|403.4|403.6|403.4|403.5|403.4|0
1756822940000|2025-09-02 14:22:20|403.5||403.6||403.6||403.5||0
1756822980000|2025-09-02 14:23:00||403.5||403.5||403.5||403.5|0
1756823010000|2025-09-02 14:23:30|403.7||403.7||403.7||403.7||0
1756823040000|2025-09-02 14:24:00|403.6||403.6||403.6||403.6||0
1756823160000|2025-09-02 14:26:00|403.5|403.4|403.6|403.4|403.6|403.5|403.5|403.4|1642
1756823210000|2025-09-02 14:26:50|403.5||403.5||403.5||403.5||0
1756823220000|2025-09-02 14:27:00|403.6||403.5||403.6||403.5||0
1756823230000|2025-09-02 14:27:10|403.6||403.6||403.6||403.6||0
1756823310000|2025-09-02 14:28:30|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|0
1756823330000|2025-09-02 14:28:50|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|498
1756823340000|2025-09-02 14:29:00||403.1||403.1||403.1||403.1|1217
1756823350000|2025-09-02 14:29:10|||||||||263
1756823370000|2025-09-02 14:29:30|403.2||403.2||403.2||403.2||0
1756823380000|2025-09-02 14:29:40||403||403||403||403|269
1756823400000|2025-09-02 14:30:00|403.1||403.1||403.1||403.1||0
1756823410000|2025-09-02 14:30:10|403.2|403.1|403.2|403|403.2|403.1|403.2|403|1750
1756823420000|2025-09-02 14:30:20||403.1||403.1||403.1||403.1|0
1756823430000|2025-09-02 14:30:30|403.3|403.2|403.3|403.1|403.3|403.2|403.3|403.1|0
1756823440000|2025-09-02 14:30:40|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|0
1756823460000|2025-09-02 14:31:00|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|132
1756823470000|2025-09-02 14:31:10|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|0
1756823480000|2025-09-02 14:31:20|403.5||403.5||403.5||403.5||0
1756823490000|2025-09-02 14:31:30|403.6||403.6||403.6||403.6||1803
1756823500000|2025-09-02 14:31:40||403.5||403.4||403.5||403.4|251
1756823520000|2025-09-02 14:32:00|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|0
1756823530000|2025-09-02 14:32:10|403.8|403.6|403.8|403.6|403.8|403.6|403.7|403.6|0
1756823560000|2025-09-02 14:32:40|403.7||403.8||403.8||403.7||0
1756823570000|2025-09-02 14:32:50|403.7||403.7||403.7||403.7||0
1756823580000|2025-09-02 14:33:00|403.8||403.8||403.8||403.7||0
1756823590000|2025-09-02 14:33:10|403.7||403.7||403.8||403.7||0
1756823600000|2025-09-02 14:33:20|403.8||403.8||403.8||403.8||0
1756823620000|2025-09-02 14:33:40|403.7||403.7||403.7||403.7||0
1756823650000|2025-09-02 14:34:10|403.8||403.8||403.8||403.8||986
1756823780000|2025-09-02 14:36:20|403.7||403.7||403.7||403.7||0
1756823790000|2025-09-02 14:36:30|403.8||403.8||403.8||403.8||1564
1756823800000|2025-09-02 14:36:40|403.7||403.8||403.8||403.7||428
1756823830000|2025-09-02 14:37:10||403.7||403.7||403.7||403.7|0
1756823840000|2025-09-02 14:37:20|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|199
1756823870000|2025-09-02 14:37:50|404|403.8|404|403.8|404|403.8|403.9|403.7|0
1756823880000|2025-09-02 14:38:00|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|372
1756823890000|2025-09-02 14:38:10|404|403.8|403.9|403.7|404|403.8|403.9|403.7|0
1756823910000|2025-09-02 14:38:30|404|403.8|403.9|403.7|404|403.8|403.9|403.7|0
1756823920000|2025-09-02 14:38:40|404|403.8|404|403.8|404|403.8|403.9|403.7|0
1756823930000|2025-09-02 14:38:50|403.9|403.7|404|403.8|404|403.8|403.9|403.7|0
1756823940000|2025-09-02 14:39:00|403.9|403.7|404|403.7|404|403.7|403.9|403.6|3019
1756823950000|2025-09-02 14:39:10|403.9|403.6|403.9|403.6|403.9|403.6|403.9|403.6|0
1756823960000|2025-09-02 14:39:20|404|403.7|404|403.7|404|403.7|404|403.7|0
1756823970000|2025-09-02 14:39:30|403.9|403.6|403.9|403.6|403.9|403.6|403.9|403.6|0
1756823980000|2025-09-02 14:39:40|404|403.7|404|403.7|404|403.7|404|403.7|0
1756823990000|2025-09-02 14:39:50|403.9|403.6|404|403.7|404|403.7|403.9|403.6|0
1756824000000|2025-09-02 14:40:00|403.9|403.6|403.9|403.7|404|403.7|403.8|403.6|0
1756824010000|2025-09-02 14:40:10|403.8|403.6|403.9|403.7|403.9|403.7|403.8|403.6|0
1756824020000|2025-09-02 14:40:20|403.8|403.6|403.9|403.7|403.9|403.7|403.8|403.6|0
1756824030000|2025-09-02 14:40:30|403.8|403.6|403.9|403.6|403.9|403.7|403.8|403.6|0
1756824040000|2025-09-02 14:40:40|404|403.7|404|403.8|404|403.8|403.9|403.7|0
1756824060000|2025-09-02 14:41:00|403.9|403.7|404|403.8|404|403.8|403.9|403.7|0
1756824070000|2025-09-02 14:41:10|403.9|403.7|404|403.8|404|403.8|403.9|403.7|0
1756824080000|2025-09-02 14:41:20|403.9|403.7|403.9|403.7|404|403.8|403.9|403.7|0
1756824090000|2025-09-02 14:41:30|404|403.8|404|403.8|404|403.8|403.9|403.7|0
1756824100000|2025-09-02 14:41:40|403.9|403.7|403.9|403.7|404|403.8|403.9|403.7|0
1756824110000|2025-09-02 14:41:50|404|403.8|403.9|403.7|404|403.8|403.9|403.7|0
1756824120000|2025-09-02 14:42:00|404|403.8|403.9|403.7|404|403.8|403.9|403.7|100
1756824130000|2025-09-02 14:42:10|404|403.8|403.9|403.7|404|403.8|403.9|403.7|0
1756824140000|2025-09-02 14:42:20|404|403.8|404.1|403.8|404.1|403.8|403.9|403.7|0
1756824150000|2025-09-02 14:42:30|404|403.7|404|403.7|404|403.7|404|403.7|0
1756824160000|2025-09-02 14:42:40|404.1|403.8|404.1|403.8|404.1|403.8|404.1|403.8|0
1756824170000|2025-09-02 14:42:50|404|403.7|404.2|403.9|404.2|403.9|404|403.7|566
1756824180000|2025-09-02 14:43:00|404.1|403.8|404.2|403.9|404.2|403.9|404.1|403.8|0
1756824190000|2025-09-02 14:43:10|404.1|403.8|404.2|403.9|404.2|403.9|404.1|403.8|0
1756824200000|2025-09-02 14:43:20|404.1|404|404.2|404|404.2|404|404.1|403.9|4615
1756824210000|2025-09-02 14:43:30|404.3|403.9|404.2|403.9|404.3|404|404.2|403.9|150
1756824220000|2025-09-02 14:43:40|404.3|404|404.3|404|404.3|404|404.3|404|0
1756824250000|2025-09-02 14:44:10|404.2||404.2||404.2||404.2||0
1756824260000|2025-09-02 14:44:20|404.1|403.9|404.2|404|404.2|404|404.1|403.9|0
1756824270000|2025-09-02 14:44:30|404.3|403.9|404.3|404.1|404.3|404.1|404.2|403.9|0
1756824280000|2025-09-02 14:44:40|404.2|404|404.3|404.1|404.3|404.1|404.2|404|0
1756824290000|2025-09-02 14:44:50|404.2|404|404.3|404.1|404.3|404.1|404.2|404|0
1756824300000|2025-09-02 14:45:00|404.2|404|404.1|403.9|404.2|404|404.1|403.9|396
1756824310000|2025-09-02 14:45:10|404.2|404|404.1|403.9|404.2|404|404.1|403.9|0
1756824320000|2025-09-02 14:45:20|404.2|404|404.2|404|404.2|404|404.1|403.9|0
1756824330000|2025-09-02 14:45:30|404.1|403.9|404.1|403.9|404.2|404|404.1|403.9|0
1756824340000|2025-09-02 14:45:40|404|403.8|404|403.8|404.1|403.9|404|403.8|2038
1756824350000|2025-09-02 14:45:50|404.1|403.9|404.1|403.9|404.1|403.9|404|403.8|0
1756824360000|2025-09-02 14:46:00|404|403.8|404|403.8|404.1|403.9|404|403.8|0
1756824370000|2025-09-02 14:46:10|404.1|403.9|404.1|403.9|404.1|403.9|404|403.8|0
1756824380000|2025-09-02 14:46:20|404|403.8|404.1|403.8|404.1|403.8|403.9|403.7|0
1756824390000|2025-09-02 14:46:30|404|403.7|404|403.8|404|403.8|403.9|403.7|0
1756824400000|2025-09-02 14:46:40|404.1|403.7|404.1|403.8|404.1|403.8|404|403.7|0
1756824420000|2025-09-02 14:47:00|404|403.7|404.1|403.9|404.1|403.9|404|403.7|0
1756824430000|2025-09-02 14:47:10|404|403.8|404.1|403.9|404.1|403.9|404|403.8|0
1756824440000|2025-09-02 14:47:20|404|403.8|404.1|403.9|404.1|403.9|404|403.8|5156
1756824450000|2025-09-02 14:47:30|404|403.8|404|403.8|404.1|403.9|404|403.8|0
1756824460000|2025-09-02 14:47:40|404.1|403.9|404.1|403.9|404.1|403.9|404|403.8|0
1756824470000|2025-09-02 14:47:50|404.2|404|404.1|403.9|404.2|404|404.1|403.9|0
1756824480000|2025-09-02 14:48:00|404.2|404|404.1|403.9|404.2|404|404.1|403.9|0
1756824490000|2025-09-02 14:48:10|404.2|404|404.1|403.9|404.2|404|404.1|403.9|0
1756824500000|2025-09-02 14:48:20|404.2|404|404.1|403.9|404.2|404|404.1|403.9|0
1756824510000|2025-09-02 14:48:30||403.8||403.8||403.8||403.8|0
1756824520000|2025-09-02 14:48:40|404|403.9|404.1|403.9|404.1|403.9|404|403.8|0
1756824530000|2025-09-02 14:48:50|404|403.8|404.1|403.9|404.1|403.9|404|403.8|0
1756824550000|2025-09-02 14:49:10|404|403.8|404|403.8|404.1|403.9|404|403.8|0
1756824560000|2025-09-02 14:49:20|404.1|403.9|404.1|403.9|404.1|403.9|404|403.8|0
1756824570000|2025-09-02 14:49:30|404|403.7|404.1|403.8|404.1|403.8|404|403.7|764
1756824580000|2025-09-02 14:49:40|404|403.7|404|403.7|404|403.7|404|403.7|0
1756824590000|2025-09-02 14:49:50|404.1|403.8|404.1|403.8|404.1|403.8|404|403.7|0
1756824600000|2025-09-02 14:50:00|404|403.7|404|403.7|404|403.7|404|403.7|0
1756824610000|2025-09-02 14:50:10|404.1|403.8|404|403.7|404.1|403.8|404|403.7|0
1756824620000|2025-09-02 14:50:20|404.1|403.8|404.1|403.8|404.1|403.8|404.1|403.8|0
1756824630000|2025-09-02 14:50:30|404|403.7|404.1|403.8|404.1|403.8|404|403.7|0
1756824640000|2025-09-02 14:50:40|404|403.7|404|403.7|404|403.7|404|403.7|0
1756824650000|2025-09-02 14:50:50|404.1|403.8|404|403.7|404.1|403.8|404|403.7|0
1756824660000|2025-09-02 14:51:00|404.1|403.8|404|403.8|404.1|403.8|403.9|403.7|34
1756824670000|2025-09-02 14:51:10|403.9|403.7|404|403.8|404|403.8|403.9|403.7|0
1756824680000|2025-09-02 14:51:20|403.9|403.7|403.9|403.7|404|403.8|403.9|403.7|0
1756824690000|2025-09-02 14:51:30|404|403.8|404|403.8|404|403.8|403.9|403.7|0
1756824710000|2025-09-02 14:51:50|403.9|403.7|404|403.8|404|403.8|403.9|403.7|0
1756824720000|2025-09-02 14:52:00|403.9|403.7|403.9|403.7|404|403.8|403.9|403.7|0
1756824730000|2025-09-02 14:52:10|404|403.8|403.9|403.7|404|403.8|403.9|403.7|0
1756824740000|2025-09-02 14:52:20|404|403.8|403.9|403.7|404|403.8|403.9|403.7|0
1756824750000|2025-09-02 14:52:30|404|403.8|404|403.8|404|403.8|403.9|403.7|88
1756824760000|2025-09-02 14:52:40|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|0
1756824770000|2025-09-02 14:52:50|404|403.8|403.9|403.7|404|403.8|403.9|403.7|0
1756824850000|2025-09-02 14:54:10|404|403.9|404|403.9|404|403.9|404|403.9|2549
1756824860000|2025-09-02 14:54:20|404.1|404|404.1|404|404.1|404|404.1|404|1898
1756824890000|2025-09-02 14:54:50|||||||||490
1756824910000|2025-09-02 14:55:10|404.2||404.2||404.2||404.1||0
1756824930000|2025-09-02 14:55:30|404.1||404.1||404.1||404.1||360
1756824940000|2025-09-02 14:55:40|||||||||150
1756824970000|2025-09-02 14:56:10|404|403.9|404|403.9|404|403.9|404|403.9|150
1756825020000|2025-09-02 14:57:00|404.1||404||404.1||404||343
1756825030000|2025-09-02 14:57:10|404.1|404|404.2|404.1|404.2|404.1|404.1|404|0
1756825040000|2025-09-02 14:57:20|404.3||404.3||404.3||404.3||262
1756825080000|2025-09-02 14:58:00|404.1|404|404.1|404|404.1|404|404.1|404|125
1756825100000|2025-09-02 14:58:20|||||||||200
1756825120000|2025-09-02 14:58:40|404|403.9|404|403.9|404|403.9|404|403.9|1278
1756825130000|2025-09-02 14:58:50|404.1|404|404.1|404|404.1|404|404.1|404|1246
1756825150000|2025-09-02 14:59:10|404.2||404.2||404.2||404.2||1367
1756825210000|2025-09-02 15:00:10|404.1||404.1||404.1||404.1||0
1756825220000|2025-09-02 15:00:20|||||||||50
1756825260000|2025-09-02 15:01:00|404|403.9|403.9|403.8|404|403.9|403.9|403.8|2504
1756825270000|2025-09-02 15:01:10|||||||||1531
1756825280000|2025-09-02 15:01:20||403.7||403.8||403.8||403.7|0
1756825290000|2025-09-02 15:01:30|404||404||404||404||847
1756825310000|2025-09-02 15:01:50|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|0
1756825320000|2025-09-02 15:02:00|403.8||403.9||403.9||403.8||1260
1756825350000|2025-09-02 15:02:30||403.8||403.8||403.8||403.8|0
1756825360000|2025-09-02 15:02:40|||||||||592
1756825380000|2025-09-02 15:03:00|||||||||2255
1756825400000|2025-09-02 15:03:20|403.7|403.6|403.8|403.6|403.8|403.6|403.7|403.6|1431
1756825430000|2025-09-02 15:03:50|403.9|403.7|403.9|403.8|403.9|403.8|403.9|403.7|2171
1756825440000|2025-09-02 15:04:00|404||404||404||404||150
1756825490000|2025-09-02 15:04:50|403.9||404||404||403.9||4976
1756825500000|2025-09-02 15:05:00|403.9||403.9||403.9||403.9||0
1756825510000|2025-09-02 15:05:10|404||404||404||404||0
1756825560000|2025-09-02 15:06:00|403.9|403.9|404|403.9|404|403.9|403.9|403.9|291
1756825570000|2025-09-02 15:06:10|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|0
1756825580000|2025-09-02 15:06:20|||||||||376
1756825590000|2025-09-02 15:06:30|403.8|403.7|403.9|403.8|403.9|403.8|403.8|403.7|5138
1756825600000|2025-09-02 15:06:40|404||403.9||404||403.9||4104
1756825610000|2025-09-02 15:06:50|404|404.2|404.2|404|404.4|404.2|404|404|2598
1756825620000|2025-09-02 15:07:00|404.1||404.1||404.1||404.1||1177
1756825640000|2025-09-02 15:07:20|404.2||404.2||404.2||404.2||0
1756825680000|2025-09-02 15:08:00|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|1058
1756825720000|2025-09-02 15:08:40|404|403.9|404|403.9|404|403.9|404|403.9|867
1756825740000|2025-09-02 15:09:00||403.8||403.8||403.8||403.8|0
1756825750000|2025-09-02 15:09:10|403.9||403.9||403.9||403.9||0
1756825800000|2025-09-02 15:10:00|404||404||404||404||1295
1756825850000|2025-09-02 15:10:50|403.9||403.9||403.9||403.9||0
1756825900000|2025-09-02 15:11:40|403.8|403.7|403.7|403.6|403.9|403.7|403.7|403.6|5072
1756825920000|2025-09-02 15:12:00|403.8||403.8||403.8||403.8||0
1756825940000|2025-09-02 15:12:20|403.7||403.7||403.7||403.7||0
1756825950000|2025-09-02 15:12:30||403.5||403.5||403.5||403.5|0
1756825960000|2025-09-02 15:12:40|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|935
1756825970000|2025-09-02 15:12:50|403.5||403.5||403.5||403.5||503
1756826030000|2025-09-02 15:13:50|||||||||948
1756826040000|2025-09-02 15:14:00||403.3||403.3||403.3||403.3|0
1756826050000|2025-09-02 15:14:10|403.4|403.4|403.5|403.3|403.5|403.4|403.4|403.3|372
1756826060000|2025-09-02 15:14:20||403.4||403.4||403.4||403.4|366
1756826070000|2025-09-02 15:14:30||403.3||403.4||403.4||403.3|0
1756826080000|2025-09-02 15:14:40||403.3||403.3||403.3||403.3|0
1756826090000|2025-09-02 15:14:50|403.5|403.2|403.5|403.2|403.5|403.2|403.5|403.2|0
1756826100000|2025-09-02 15:15:00|403.6|403.4|403.6|403.4|403.6|403.4|403.5|403.3|3468
1756826110000|2025-09-02 15:15:10|403.5|403.3|403.7|403.5|403.8|403.6|403.5|403.3|3054
1756826120000|2025-09-02 15:15:20|403.6|403.4|403.6|403.4|403.7|403.5|403.6|403.4|248
1756826130000|2025-09-02 15:15:30|403.7|403.5|403.7|403.5|403.7|403.5|403.6|403.4|1364
1756826140000|2025-09-02 15:15:40|403.6|403.4|403.7|403.5|403.7|403.5|403.6|403.4|0
1756826150000|2025-09-02 15:15:50|403.6|403.4|403.7|403.5|403.7|403.5|403.6|403.4|0
1756826160000|2025-09-02 15:16:00|403.8|403.6|403.8|403.6|403.8|403.6|403.7|403.5|0
1756826170000|2025-09-02 15:16:10|403.7|403.5|403.8|403.6|403.8|403.6|403.7|403.5|0
1756826190000|2025-09-02 15:16:30|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|0
1756826200000|2025-09-02 15:16:40|||||||||756
1756826210000|2025-09-02 15:16:50|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|0
1756826220000|2025-09-02 15:17:00|403.7|403.5|403.7|403.5|403.8|403.6|403.7|403.5|185
1756826230000|2025-09-02 15:17:10|403.8|403.6|403.7|403.5|403.8|403.6|403.7|403.5|0
1756826240000|2025-09-02 15:17:20|403.8|403.6|403.7|403.5|403.8|403.6|403.7|403.5|0
1756826250000|2025-09-02 15:17:30|403.8|403.6|403.8|403.6|403.8|403.6|403.7|403.5|0
1756826260000|2025-09-02 15:17:40|403.7|403.5|403.8|403.6|403.8|403.6|403.7|403.5|0
1756826270000|2025-09-02 15:17:50|403.7|403.5|403.8|403.6|403.8|403.6|403.7|403.5|0
1756826280000|2025-09-02 15:18:00|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|954
1756826290000|2025-09-02 15:18:10|403.8|403.6|403.8|403.6|403.8|403.6|403.7|403.5|102
1756826300000|2025-09-02 15:18:20|403.7|403.4|403.6|403.4|403.8|403.5|403.6|403.4|150
1756826310000|2025-09-02 15:18:30|403.7|403.5|403.7|403.5|403.7|403.5|403.6|403.4|0
1756826320000|2025-09-02 15:18:40|403.6|403.4|403.6|403.4|403.7|403.5|403.6|403.3|0
1756826330000|2025-09-02 15:18:50|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|0
1756826340000|2025-09-02 15:19:00|403.6|403.4|403.6|403.3|403.7|403.5|403.5|403.3|3659
1756826350000|2025-09-02 15:19:10|403.7|403.4|403.6|403.3|403.7|403.4|403.6|403.3|5925
1756826360000|2025-09-02 15:19:20|403.7|403.4|403.6|403.3|403.7|403.4|403.6|403.3|2430
1756826370000|2025-09-02 15:19:30|403.7|403.4|403.7|403.5|403.7|403.5|403.7|403.4|0
1756826380000|2025-09-02 15:19:40|403.6|403.4|403.7|403.5|403.7|403.5|403.6|403.4|0
1756826390000|2025-09-02 15:19:50|403.6|403.4|403.5|403.3|403.7|403.5|403.5|403.3|2531
1756826400000|2025-09-02 15:20:00|403.6|403.4|403.5|403.3|403.6|403.4|403.5|403.3|0
1756826410000|2025-09-02 15:20:10|403.6|403.4|403.7|403.5|403.7|403.5|403.5|403.3|1426
1756826420000|2025-09-02 15:20:20|403.8||403.8||403.8||403.8||0
1756826430000|2025-09-02 15:20:30|403.7|403.6|403.7|403.5|403.8|403.6|403.7|403.5|0
1756826440000|2025-09-02 15:20:40|403.8|403.6|403.7|403.5|403.8|403.6|403.7|403.5|0
1756826450000|2025-09-02 15:20:50|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|0
1756826460000|2025-09-02 15:21:00|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|0
1756826470000|2025-09-02 15:21:10|403.8|403.6|403.7|403.5|403.8|403.6|403.7|403.5|0
1756826490000|2025-09-02 15:21:30|403.8|403.6|403.8|403.6|403.8|403.6|403.7|403.5|530
1756826500000|2025-09-02 15:21:40|403.7|403.5|403.8|403.6|403.8|403.6|403.7|403.5|0
1756826520000|2025-09-02 15:22:00|403.7|403.5|403.8|403.6|403.8|403.6|403.7|403.5|7108
1756826530000|2025-09-02 15:22:10|403.7|403.5|403.8|403.6|403.8|403.6|403.7|403.5|0
1756826540000|2025-09-02 15:22:20|403.7|403.5|403.8|403.6|403.8|403.6|403.7|403.5|0
1756826550000|2025-09-02 15:22:30|403.7|403.5|403.7|403.5|403.8|403.6|403.7|403.5|0
1756826560000|2025-09-02 15:22:40|403.6|403.4|403.7|403.5|403.7|403.5|403.6|403.4|1425
1756826570000|2025-09-02 15:22:50|403.6|403.4|403.7|403.5|403.7|403.5|403.6|403.4|0
1756826580000|2025-09-02 15:23:00|403.6|403.4|403.7|403.5|403.7|403.5|403.6|403.4|0
1756826590000|2025-09-02 15:23:10|403.6|403.4|403.7|403.4|403.7|403.5|403.6|403.4|0
1756826600000|2025-09-02 15:23:20|403.6|403.5|403.7|403.5|403.7|403.5|403.6|403.4|522
1756826610000|2025-09-02 15:23:30|403.6|403.4|403.6|403.4|403.7|403.5|403.6|403.4|0
1756826620000|2025-09-02 15:23:40|403.7|403.5|403.5|403.3|403.7|403.5|403.5|403.3|1253
1756826630000|2025-09-02 15:23:50|403.6|403.4|403.6|403.4|403.6|403.4|403.5|403.3|3697
1756826640000|2025-09-02 15:24:00|403.5|403.3|403.5|403.3|403.6|403.4|403.5|403.3|0
1756826650000|2025-09-02 15:24:10|403.6|403.4|403.5|403.3|403.6|403.4|403.5|403.3|269
1756826660000|2025-09-02 15:24:20|403.6|403.4|403.5|403.3|403.6|403.4|403.5|403.3|0
1756826670000|2025-09-02 15:24:30|403.6|403.4|403.5|403.3|403.6|403.4|403.5|403.3|0
1756826680000|2025-09-02 15:24:40|403.6|403.4|403.5|403.3|403.6|403.4|403.5|403.3|0
1756826690000|2025-09-02 15:24:50|403.6|403.4|403.5|403.3|403.6|403.4|403.5|403.3|0
1756826700000|2025-09-02 15:25:00|403.6|403.4|403.5|403.3|403.6|403.4|403.5|403.3|0
1756826710000|2025-09-02 15:25:10|403.6|403.4|403.5|403.2|403.6|403.4|403.5|403.2|0
1756826720000|2025-09-02 15:25:20|403.6|403.3|403.5|403.2|403.6|403.4|403.5|403.2|0
1756826730000|2025-09-02 15:25:30|403.6|403.3|403.6|403.4|403.6|403.4|403.5|403.3|0
1756826740000|2025-09-02 15:25:40|403.5|403.3|403.5|403.3|403.6|403.4|403.5|403.3|0
1756826750000|2025-09-02 15:25:50|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|0
1756826760000|2025-09-02 15:26:00|403.5|403.3|403.6|403.4|403.6|403.4|403.5|403.3|0
1756826770000|2025-09-02 15:26:10|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|0
1756826780000|2025-09-02 15:26:20|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|0
1756826790000|2025-09-02 15:26:30|403.5|403.3|403.6|403.4|403.6|403.4|403.5|403.3|0
1756826800000|2025-09-02 15:26:40|403.5|403.3|403.6|403.4|403.6|403.4|403.5|403.3|0
1756826810000|2025-09-02 15:26:50|403.7|403.5|403.6|403.4|403.7|403.5|403.6|403.4|9530
1756826820000|2025-09-02 15:27:00|403.7|403.3|403.7|403.4|403.7|403.4|403.7|403.3|670
1756826830000|2025-09-02 15:27:10|403.6|403.3|403.7|403.5|403.7|403.5|403.6|403.3|1046
1756826840000|2025-09-02 15:27:20|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|0
1756826850000|2025-09-02 15:27:30|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|0
1756826860000|2025-09-02 15:27:40|403.6|403.4|403.7|403.5|403.7|403.5|403.6|403.4|0
1756826870000|2025-09-02 15:27:50|403.6|403.4|403.8|403.6|403.9|403.7|403.6|403.4|3992
1756826880000|2025-09-02 15:28:00|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|221
1756826890000|2025-09-02 15:28:10|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|0
1756826900000|2025-09-02 15:28:20|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|0
1756826920000|2025-09-02 15:28:40|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|249
1756826930000|2025-09-02 15:28:50|403.9|403.7|403.8|403.6|403.9|403.7|403.8|403.6|0
1756826940000|2025-09-02 15:29:00|403.9|403.7|403.9|403.7|403.9|403.7|403.8|403.6|4406
1756826950000|2025-09-02 15:29:10|403.8|403.6|403.9|403.6|403.9|403.7|403.8|403.6|1369
1756826960000|2025-09-02 15:29:20|403.8|403.5|403.9|403.6|403.9|403.6|403.8|403.5|0
1756826970000|2025-09-02 15:29:30|403.8|403.5|403.9|403.6|403.9|403.6|403.8|403.5|0
1756826980000|2025-09-02 15:29:40|403.8|403.7|403.9|403.7|403.9|403.7|403.8|403.6|2524
1756826990000|2025-09-02 15:29:50|403.8|403.6|403.8|403.6|403.9|403.7|403.8|403.5|249
1756882810000|2025-09-03 07:00:10|403.5|403.2|403.4|403|403.5|403.2|403.4|403|2035
1756882820000|2025-09-03 07:00:20|403.3|403.1|403.4|403|403.5|403.1|403.3|403|0
1756882830000|2025-09-03 07:00:30|403.5|403.1|403.5|403.1|403.5|403.1|403.5|403.1|0
1756882840000|2025-09-03 07:00:40|403.4||403.4||403.4||403.4||0
1756882850000|2025-09-03 07:00:50|403.9|403.4|403.8|403.3|403.9|403.5|403.8|403.3|990
1756882860000|2025-09-03 07:01:00|403.7|402.8|402.6|402.3|403.7|402.8|402.6|402.2|1449
1756882870000|2025-09-03 07:01:10|402.7|402.2|402.8|402.3|402.8|402.3|402.7|402.2|0
1756882880000|2025-09-03 07:01:20|402.7|402.2|402.8|402.3|402.8|402.3|402.6|402.2|0
1756882890000|2025-09-03 07:01:30|402.7|402.2|402.6|402.2|402.7|402.2|402.6|402.2|0
1756882900000|2025-09-03 07:01:40|402.7|402.3|402.8|402.3|402.8|402.3|402.7|402.3|0
1756882910000|2025-09-03 07:01:50|402.4|402|402|401.6|402.4|402|402|401.6|346
1756882950000|2025-09-03 07:02:30|401.9||401.8||401.9||401.8||0
1756882960000|2025-09-03 07:02:40|401.7|401.5|401.7|401.4|401.7|401.5|401.7|401.4|1367
1756882990000|2025-09-03 07:03:10|402|401.5|401.9|401.6|402|401.6|401.9|401.5|694
1756883000000|2025-09-03 07:03:20|401.8|401.5|401.8|401.5|401.8|401.5|401.8|401.5|0
1756883010000|2025-09-03 07:03:30|401.9||401.9||401.9||401.9||0
1756883020000|2025-09-03 07:03:40|402|401.6|402|401.8|402|401.8|402|401.6|346
1756883030000|2025-09-03 07:03:50||401.7||401.7||401.7||401.7|0
1756883040000|2025-09-03 07:04:00|402.1|401.8|402.1|401.8|402.1|401.8|402.1|401.8|0
1756883060000|2025-09-03 07:04:20||401.9||401.9||401.9||401.9|282
1756883080000|2025-09-03 07:04:40||401.8||401.8||401.8||401.8|0
1756883110000|2025-09-03 07:05:10||401.9||401.9||401.9||401.9|0
1756883130000|2025-09-03 07:05:30|402.3|402|402.3|402|402.3|402|402.3|402|331
1756883140000|2025-09-03 07:05:40|402.4|402.1|402.4|402.1|402.4|402.1|402.4|402.1|0
1756883150000|2025-09-03 07:05:50|402.3||402.4||402.4||402.3||0
1756883160000|2025-09-03 07:06:00|402.3||402.3||402.3||402.3||0
1756883170000|2025-09-03 07:06:10|402.2|402|401.9|401.7|402.2|402|401.9|401.7|9097
1756883180000|2025-09-03 07:06:20|401.8|401.5|401.7|401.5|401.8|401.6|401.7|401.5|0
1756883190000|2025-09-03 07:06:30|||||||||150
1756883200000|2025-09-03 07:06:40|401.6|401.4|401.5|401.4|401.6|401.4|401.5|401.4|1000
1756883220000|2025-09-03 07:07:00|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|1700
1756883250000|2025-09-03 07:07:30|401.9|401.6|401.9|401.6|401.9|401.6|401.9|401.6|521
1756883260000|2025-09-03 07:07:40||401.7||401.6||401.7||401.6|0
1756883270000|2025-09-03 07:07:50||401.7||401.7||401.7||401.6|0
1756883280000|2025-09-03 07:08:00|401.8|401.6|401.8|401.6|401.9|401.6|401.8|401.6|0
1756883300000|2025-09-03 07:08:20|401.9|401.7|401.8|401.6|401.9|401.7|401.8|401.6|1723
1756883320000|2025-09-03 07:08:40|401.7||401.8||401.8||401.7||0
1756883350000|2025-09-03 07:09:10|401.7|401.4|401.6|401.4|401.7|401.4|401.6|401.4|0
1756883360000|2025-09-03 07:09:20|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|0
1756883370000|2025-09-03 07:09:30|401.8|401.6|401.8|401.5|401.8|401.6|401.8|401.5|0
1756883380000|2025-09-03 07:09:40||401.6||401.6||401.6||401.5|0
1756883400000|2025-09-03 07:10:00|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|0
1756883420000|2025-09-03 07:10:20|401.8|401.6|401.8|401.5|401.8|401.6|401.7|401.5|237
1756883430000|2025-09-03 07:10:30|401.9|401.6|401.9|401.6|401.9|401.7|401.9|401.6|0
1756883440000|2025-09-03 07:10:40||401.7||401.7||401.7||401.7|0
1756883460000|2025-09-03 07:11:00|401.8|401.6|401.8|401.6|401.8|401.6|401.7|401.5|100
1756883470000|2025-09-03 07:11:10|401.9||401.9||401.9||401.9||0
1756883480000|2025-09-03 07:11:20||401.7||401.7||401.7||401.7|0
1756883510000|2025-09-03 07:11:50||401.8||401.8||401.8||401.8|0
1756883550000|2025-09-03 07:12:30|402.1|401.9|402.2|401.9|402.2|401.9|402.1|401.9|2479
1756883570000|2025-09-03 07:12:50||402||401.9||402||401.9|0
1756883590000|2025-09-03 07:13:10||402||402||402||402|0
1756883600000|2025-09-03 07:13:20|402.4|402.1|402.4|402.1|402.4|402.1|402.4|402.1|150
1756883620000|2025-09-03 07:13:40|402.3|402|402.2|402|402.3|402|402.2|401.9|0
1756883630000|2025-09-03 07:13:50|402.3||402.2||402.3||402.2||0
1756883640000|2025-09-03 07:14:00|402.3||402.3||402.3||402.3||0
1756883650000|2025-09-03 07:14:10|402.2|401.9|402.2|402|402.2|402|402.2|401.9|0
1756883670000|2025-09-03 07:14:30|402.4|402.1|402.4|402.1|402.4|402.1|402.4|402.1|107
1756883690000|2025-09-03 07:14:50|402.5|402.2|402.2|402|402.5|402.2|402.2|402|1331
1756883700000|2025-09-03 07:15:00|402.1|401.9|402.3|402.1|402.3|402.1|402.1|401.9|1995
1756883720000|2025-09-03 07:15:20|402.4||402.4||402.4||402.4||0
1756883730000|2025-09-03 07:15:30|402.3||402.2||402.3||402.2||0
1756883760000|2025-09-03 07:16:00|402|402|402|401.8|402|402|402|401.7|50
1756883770000|2025-09-03 07:16:10||401.7||401.7||401.8||401.7|0
1756883780000|2025-09-03 07:16:20|402.1|401.8|402.1|401.8|402.1|401.8|402.1|401.8|0
1756883800000|2025-09-03 07:16:40||401.9||401.9||401.9||401.9|0
1756883820000|2025-09-03 07:17:00|401.9|401.8|402|401.8|402|401.8|401.9|401.8|227
1756883830000|2025-09-03 07:17:10|402.1|401.9|402.1|401.9|402.1|401.9|402|401.9|627
1756883840000|2025-09-03 07:17:20|402|401.8|402|401.8|402|401.8|402|401.8|0
1756883850000|2025-09-03 07:17:30|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|25
1756883860000|2025-09-03 07:17:40|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|27
1756883880000|2025-09-03 07:18:00|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|1000
1756883890000|2025-09-03 07:18:10|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|75
1756883900000|2025-09-03 07:18:20|401.5|401.2|401.5|401.2|401.5|401.2|401.5|401.2|2057
1756883920000|2025-09-03 07:18:40|401.4||401.4||401.4||401.4||0
1756883940000|2025-09-03 07:19:00|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|54
1756884000000|2025-09-03 07:20:00|401.2||401.2||401.3||401.2||0
1756884010000|2025-09-03 07:20:10|401.3||401.2||401.3||401.2||0
1756884020000|2025-09-03 07:20:20|401.3||401.2||401.3||401.2||0
1756884030000|2025-09-03 07:20:30||401||401||401||401|10
1756884050000|2025-09-03 07:20:50|401.3|401.1|401.3|401|401.3|401.1|401.3|401|0
1756884060000|2025-09-03 07:21:00||401.1||401.1||401.1||401|0
1756884070000|2025-09-03 07:21:10|401.2|401|401.1|401|401.2|401.1|401.1|401|0
1756884080000|2025-09-03 07:21:20||400.9||400.9||400.9||400.9|1000
1756884130000|2025-09-03 07:22:10|401|400.8|401|400.8|401|400.8|401|400.8|0
1756884140000|2025-09-03 07:22:20||400.7||400.7||400.8||400.7|0
1756884150000|2025-09-03 07:22:30|400.9|400.8|400.9|400.7|400.9|400.8|400.9|400.7|0
1756884160000|2025-09-03 07:22:40|401||400.9||401||400.9||0
1756884170000|2025-09-03 07:22:50|401|400.8|401|400.8|401|400.8|401|400.8|0
1756884190000|2025-09-03 07:23:10||400.7||400.9||400.9||400.7|1200
1756884200000|2025-09-03 07:23:20|401.1||401.1||401.1||401.1||0
1756884210000|2025-09-03 07:23:30|401|400.7|400.9|400.7|401|400.7|400.9|400.7|41
1756884220000|2025-09-03 07:23:40|401||400.9||401||400.9||0
1756884240000|2025-09-03 07:24:00|400.8|400.5|400.8|400.6|400.8|400.6|400.8|400.5|200
1756884250000|2025-09-03 07:24:10||400.5||400.5||400.6||400.5|0
1756884260000|2025-09-03 07:24:20||400.6||400.5||400.6||400.5|0
1756884270000|2025-09-03 07:24:30||400.6||400.6||400.6||400.5|0
1756884360000|2025-09-03 07:26:00|401|400.7|401|400.7|401|400.7|401|400.7|0
1756884370000|2025-09-03 07:26:10|400.9|400.6|400.9|400.6|400.9|400.6|400.9|400.6|0
1756884390000|2025-09-03 07:26:30|400.8||400.8||400.8||400.8||0
1756884470000|2025-09-03 07:27:50||400.7||400.6||400.7||400.6|0
1756884490000|2025-09-03 07:28:10|401|400.7|401|400.8|401|400.8|401|400.7|0
1756884500000|2025-09-03 07:28:20|401.1||401.1||401.1||401.1||0
1756884510000|2025-09-03 07:28:30|401||401.1||401.1||401||0
1756884520000|2025-09-03 07:28:40|401||401||401||401||0
1756884560000|2025-09-03 07:29:20|401.1||401||401.1||401||0
1756884570000|2025-09-03 07:29:30|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|0
1756884590000|2025-09-03 07:29:50|401||401||401||401||0
1756884600000|2025-09-03 07:30:00|401.1|401|401.1|401|401.1|401|401.1|401|0
1756884610000|2025-09-03 07:30:10|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|220
1756884620000|2025-09-03 07:30:20|401.5|401.2|401.5|401.3|401.5|401.3|401.4|401.2|1501
1756884630000|2025-09-03 07:30:30|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|0
1756884640000|2025-09-03 07:30:40|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|0
1756884730000|2025-09-03 07:32:10|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|0
1756884780000|2025-09-03 07:33:00|401.5|401.3|401.6|401.3|401.6|401.3|401.5|401.3|150
1756884800000|2025-09-03 07:33:20|401.5|401.4|401.5|401.3|401.5|401.4|401.5|401.3|0
1756884820000|2025-09-03 07:33:40|401.6||401.5||401.6||401.5||0
1756884830000|2025-09-03 07:33:50|401.6||401.5||401.6||401.5||0
1756884840000|2025-09-03 07:34:00|401.6||401.6||401.6||401.5||0
1756884850000|2025-09-03 07:34:10|401.5||401.5||401.5||401.5||0
1756884860000|2025-09-03 07:34:20|401.6|401.4|401.6|401.4|401.6|401.4|401.5|401.4|0
1756884870000|2025-09-03 07:34:30|401.5||401.6||401.6||401.5||0
1756884880000|2025-09-03 07:34:40|||||||||2000
1756884890000|2025-09-03 07:34:50|401.5||401.5||401.5||401.5||0
1756884940000|2025-09-03 07:35:40|401.6|401.5|401.7|401.5|401.7|401.5|401.6|401.5|0
1756884980000|2025-09-03 07:36:20|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|700
1756884990000|2025-09-03 07:36:30||401.7||401.6||401.7||401.6|1374
1756885030000|2025-09-03 07:37:10|401.7||401.8||401.8||401.7||0
1756885050000|2025-09-03 07:37:30|402|401.8|401.9|401.8|402|401.8|401.9|401.8|3
1756885060000|2025-09-03 07:37:40||401.7||401.7||401.7||401.7|0
1756885070000|2025-09-03 07:37:50|402|401.8|402|401.8|402|401.8|402|401.8|0
1756885080000|2025-09-03 07:38:00|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|867
1756885090000|2025-09-03 07:38:10|402|401.8|402|401.8|402|401.8|402|401.8|0
1756885110000|2025-09-03 07:38:30||401.9||401.9||401.9||401.9|0
1756885130000|2025-09-03 07:38:50||401.8||401.8||401.8||401.8|0
1756885140000|2025-09-03 07:39:00|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|312
1756885160000|2025-09-03 07:39:20|402|401.8|402|401.8|402|401.8|402|401.8|0
1756885180000|2025-09-03 07:39:40||401.7||401.7||401.7||401.7|0
1756885190000|2025-09-03 07:39:50||401.8||401.8||401.8||401.8|0
1756885240000|2025-09-03 07:40:40||401.9||401.9||401.9||401.9|0
1756885250000|2025-09-03 07:40:50||401.8||401.8||401.8||401.8|0
1756885270000|2025-09-03 07:41:10|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|0
1756885280000|2025-09-03 07:41:20|402|401.8|402|401.8|402|401.8|402|401.8|0
1756885330000|2025-09-03 07:42:10|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|323
1756885360000|2025-09-03 07:42:40|402|401.8|402|401.8|402|401.8|402|401.8|462
1756885380000|2025-09-03 07:43:00|401.9||401.9||401.9||401.9||0
1756885420000|2025-09-03 07:43:40|402||402||402||402||0
1756885430000|2025-09-03 07:43:50|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|0
1756885450000|2025-09-03 07:44:10|402|401.8|402|401.9|402|401.9|402|401.8|0
1756885520000|2025-09-03 07:45:20||401.8||401.8||401.8||401.8|0
1756885530000|2025-09-03 07:45:30|402.1|401.9|402.1|402|402.1|402|402.1|401.9|1524
1756885540000|2025-09-03 07:45:40|402.2||402.2||402.2||402.2||0
1756885550000|2025-09-03 07:45:50|402.1|402.1|402.1|402|402.1|402.1|402.1|402|1078
1756885560000|2025-09-03 07:46:00|402.2||402.2||402.2||402.2||0
1756885570000|2025-09-03 07:46:10|402.1|402.1|402.2|402|402.2|402.1|402.1|402|0
1756885580000|2025-09-03 07:46:20||402.1||402||402.1||402|46
1756885590000|2025-09-03 07:46:30|402.1||402.2||402.2||402.1||0
1756885620000|2025-09-03 07:47:00|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|0
1756885680000|2025-09-03 07:48:00||402.2||402.1||402.2||402.1|0
1756885740000|2025-09-03 07:49:00|402.2|402|402.1|402|402.2|402|402.1|402|0
1756885750000|2025-09-03 07:49:10||401.9||401.9||401.9||401.9|135
1756885800000|2025-09-03 07:50:00|402.2|402|402.2|402|402.2|402|402.2|402|995
1756885820000|2025-09-03 07:50:20|402.3|402.1|402.4|402.2|402.4|402.2|402.3|402.1|572
1756885870000|2025-09-03 07:51:10|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|1197
1756885890000|2025-09-03 07:51:30|402.3||402.3||402.3||402.3||0
1756885920000|2025-09-03 07:52:00|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|0
1756885980000|2025-09-03 07:53:00|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|0
1756886010000|2025-09-03 07:53:30|402.2||402.3||402.3||402.2||0
1756886040000|2025-09-03 07:54:00|402.2|402|402.2|402|402.2|402|402.2|402|0
1756886050000|2025-09-03 07:54:10|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|0
1756886060000|2025-09-03 07:54:20|402.2||402.3||402.3||402.2||0
1756886070000|2025-09-03 07:54:30|402.2||402.3||402.3||402.2||0
1756886110000|2025-09-03 07:55:10|402.2||402.2||402.2||402.2||0
1756886190000|2025-09-03 07:56:30|402.1|402|402.3|402.1|402.3|402.1|402.1|402|223
1756886200000|2025-09-03 07:56:40|402.2|402.2|402.2|402.1|402.2|402.2|402.2|402.1|597
1756886210000|2025-09-03 07:56:50|402.3||402.3||402.3||402.2||0
1756886220000|2025-09-03 07:57:00|402.2||402.2||402.2||402.2||0
1756886230000|2025-09-03 07:57:10|402.3||402.3||402.3||402.3||0
1756886260000|2025-09-03 07:57:40|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|0
1756886310000|2025-09-03 07:58:30|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1756886320000|2025-09-03 07:58:40|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|1057
1756886340000|2025-09-03 07:59:00|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|54
1756886420000|2025-09-03 08:00:20|402.2|402|402.2|402|402.2|402|402.2|402|1050
1756886430000|2025-09-03 08:00:30|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|45
1756886480000|2025-09-03 08:01:20|401.9|401.7|401.9|401.7|401.9|401.7|401.8|401.7|1106
1756886500000|2025-09-03 08:01:40|401.8||401.9||401.9||401.8||0
1756886520000|2025-09-03 08:02:00|||||||||100
1756886540000|2025-09-03 08:02:20|402.1|401.8|402.2|402|402.2|402|402.1|401.8|380
1756886590000|2025-09-03 08:03:10|||||||||359
1756886660000|2025-09-03 08:04:20|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|311
1756886730000|2025-09-03 08:05:30|402.2|402|402.2|402|402.2|402|402.2|402|652
1756886740000|2025-09-03 08:05:40|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|0
1756886760000|2025-09-03 08:06:00|402.2||402.2||402.2||402.2||0
1756886800000|2025-09-03 08:06:40|402.1|402|402.1|402|402.1|402|402.1|402|0
1756886810000|2025-09-03 08:06:50|402.2||402.2||402.2||402.2||0
1756886840000|2025-09-03 08:07:20||402.1||402.1||402.1||402.1|0
1756886860000|2025-09-03 08:07:40|402.3||402.3||402.3||402.3||0
1756886890000|2025-09-03 08:08:10|402.2||402.2||402.2||402.2||0
1756886900000|2025-09-03 08:08:20|402.3||402.3||402.3||402.2||0
1756886910000|2025-09-03 08:08:30|402.2||402.3||402.3||402.2||0
1756886920000|2025-09-03 08:08:40|402.5|402.3|402.5|402.3|402.5|402.4|402.5|402.3|0
1756886930000|2025-09-03 08:08:50||402.4||402.4||402.4||402.4|0
1756886940000|2025-09-03 08:09:00|402.4|402.3|402.4|402.2|402.4|402.3|402.4|402.2|1683
1756886980000|2025-09-03 08:09:40|402.3||402.3||402.3||402.3||0
1756887000000|2025-09-03 08:10:00|402.4||402.4||402.4||402.4||0
1756887020000|2025-09-03 08:10:20||402.3||402.3||402.3||402.3|0
1756887030000|2025-09-03 08:10:30||402.2||402.2||402.2||402.2|0
1756887070000|2025-09-03 08:11:10||402.3||402.3||402.3||402.3|765
1756887090000|2025-09-03 08:11:30||402.2||402.2||402.2||402.2|0
1756887110000|2025-09-03 08:11:50|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|0
1756887140000|2025-09-03 08:12:20|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|0
1756887150000|2025-09-03 08:12:30||402.3||402.3||402.3||402.3|0
1756887170000|2025-09-03 08:12:50||402.2||402.2||402.2||402.2|0
1756887180000|2025-09-03 08:13:00|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|591
1756887200000|2025-09-03 08:13:20|402.2|402|402.2|402|402.2|402|402.2|402|989
1756887330000|2025-09-03 08:15:30|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|451
1756887350000|2025-09-03 08:15:50|402.4|402.2|402.4|402.3|402.4|402.3|402.4|402.2|0
1756887410000|2025-09-03 08:16:50|402.3|402.2|402.3|402.1|402.3|402.2|402.3|402.1|0
1756887460000|2025-09-03 08:17:40||402.2||402.2||402.2||402.2|0
1756887480000|2025-09-03 08:18:00||402.1||402.2||402.2||402.1|0
1756887590000|2025-09-03 08:19:50|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|0
1756887630000|2025-09-03 08:20:30|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|0
1756887650000|2025-09-03 08:20:50|402.4||402.4||402.4||402.4||716
1756887700000|2025-09-03 08:21:40|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|0
1756887720000|2025-09-03 08:22:00|402.2|402|402.2|402|402.2|402|402.2|402|1002
1756887750000|2025-09-03 08:22:30|402|401.9|402.2|402|402.2|402|402|401.9|269
1756887800000|2025-09-03 08:23:20|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|1604
1756887870000|2025-09-03 08:24:30|||||||||980
1756887900000|2025-09-03 08:25:00|402.2|402|402.2|402|402.2|402|402.2|402|213
1756887920000|2025-09-03 08:25:20|402.1||402.1||402.1||402.1||0
1756887930000|2025-09-03 08:25:30||401.9||401.9||401.9||401.9|1210
1756887950000|2025-09-03 08:25:50|402|401.8|401.9|401.8|402|401.8|401.9|401.8|1381
1756888000000|2025-09-03 08:26:40|402|401.9|402|401.9|402|401.9|402|401.9|150
1756888020000|2025-09-03 08:27:00||401.8||401.8||401.8||401.8|1523
1756888030000|2025-09-03 08:27:10|401.9||401.9||401.9||401.9||0
1756888100000|2025-09-03 08:28:20|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|0
1756888190000|2025-09-03 08:29:50|402|401.8|401.9|401.8|402|401.8|401.9|401.8|964
1756888200000|2025-09-03 08:30:00|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.6|3143
1756888220000|2025-09-03 08:30:20||401.6||401.6||401.6||401.6|0
1756888230000|2025-09-03 08:30:30|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|1084
1756888260000|2025-09-03 08:31:00|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|55
1756888280000|2025-09-03 08:31:20||401.3||401.3||401.3||401.3|0
1756888320000|2025-09-03 08:32:00||401.4||401.4||401.4||401.4|0
1756888360000|2025-09-03 08:32:40||401.3||401.3||401.3||401.3|0
1756888440000|2025-09-03 08:34:00|401.4||401.4||401.4||401.4||0
1756888470000|2025-09-03 08:34:30|||||||||2500
1756888530000|2025-09-03 08:35:30|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|96
1756888550000|2025-09-03 08:35:50|401.2||401.2||401.2||401.2||0
1756888560000|2025-09-03 08:36:00|401.3|401.2|401.4|401.2|401.4|401.2|401.3|401.2|999
1756888580000|2025-09-03 08:36:20|401.3||401.3||401.3||401.3||0
1756888590000|2025-09-03 08:36:30||401.1||401.1||401.1||401.1|0
1756888600000|2025-09-03 08:36:40|401.2||401.2||401.2||401.2||0
1756888660000|2025-09-03 08:37:40|401.3||401.3||401.3||401.3||1105
1756888670000|2025-09-03 08:37:50|401.2|401|401.1|400.9|401.2|401|401.1|400.9|0
1756888680000|2025-09-03 08:38:00||401||400.9||401||400.9|1105
1756888690000|2025-09-03 08:38:10||401||400.9||401||400.9|0
1756888710000|2025-09-03 08:38:30||401||400.9||401||400.9|0
1756888760000|2025-09-03 08:39:20||401||401||401||401|0
1756888770000|2025-09-03 08:39:30||400.9||400.9||401||400.9|0
1756888790000|2025-09-03 08:39:50|401|400.8|401|400.8|401|400.8|401|400.8|398
1756888800000|2025-09-03 08:40:00|||||||||1500
1756888950000|2025-09-03 08:42:30||400.9||400.9||400.9||400.9|0
1756888970000|2025-09-03 08:42:50|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|344
1756888980000|2025-09-03 08:43:00|401||401||401||401||956
1756889020000|2025-09-03 08:43:40|400.9||400.9||400.9||400.9||0
1756889030000|2025-09-03 08:43:50|401||401||401||401||0
1756889150000|2025-09-03 08:45:50||400.9||400.9||400.9||400.9|0
1756889270000|2025-09-03 08:47:50|401.1||401.1||401.1||401.1||0
1756889280000|2025-09-03 08:48:00|401||401||401||401||0
1756889320000|2025-09-03 08:48:40|401.1||401.1||401.1||401.1||450
1756889390000|2025-09-03 08:49:50|401|401|401.1|401|401.1|401|401|401|0
1756889400000|2025-09-03 08:50:00|401.3|401.1|401.3|401.1|401.3|401.1|401.2|401.1|0
1756889420000|2025-09-03 08:50:20|401.2||401.3||401.3||401.2||0
1756889430000|2025-09-03 08:50:30|401.2||401.2||401.2||401.2||0
1756889440000|2025-09-03 08:50:40|401.3||401.3||401.3||401.3||0
1756889500000|2025-09-03 08:51:40||401.2||401.2||401.2||401.2|0
1756889520000|2025-09-03 08:52:00|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|1224
1756889550000|2025-09-03 08:52:30|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|1105
1756889560000|2025-09-03 08:52:40|401.6|401.3|401.5|401.3|401.6|401.4|401.5|401.3|1001
1756889590000|2025-09-03 08:53:10||401.4||401.4||401.4||401.4|0
1756889600000|2025-09-03 08:53:20|401.6||401.6||401.6||401.6||2
1756889650000|2025-09-03 08:54:10||401.5||401.5||401.5||401.5|0
1756889710000|2025-09-03 08:55:10|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|1198
1756889720000|2025-09-03 08:55:20|401.6||401.6||401.6||401.6||0
1756889730000|2025-09-03 08:55:30|401.5|401.3|401.4|401.3|401.5|401.3|401.4|401.3|0
1756889760000|2025-09-03 08:56:00|401.5||401.5||401.5||401.5||0
1756889770000|2025-09-03 08:56:10|401.4||401.4||401.5||401.4||0
1756889780000|2025-09-03 08:56:20|401.5||401.4||401.5||401.4||0
1756889790000|2025-09-03 08:56:30|401.5||401.5||401.5||401.4||0
1756889810000|2025-09-03 08:56:50|401.4||401.4||401.4||401.4||0
1756889830000|2025-09-03 08:57:10|401.5||401.5||401.5||401.5||0
1756889960000|2025-09-03 08:59:20|401.4||401.4||401.4||401.4||0
1756889970000|2025-09-03 08:59:30|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|0
1756890010000|2025-09-03 09:00:10|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|146
1756890020000|2025-09-03 09:00:20|401.3||401.3||401.3||401.3||0
1756890040000|2025-09-03 09:00:40|401.2||401.2||401.2||401.2||0
1756890070000|2025-09-03 09:01:10|401.1|401|401.1|401|401.1|401|401.1|401|0
1756890120000|2025-09-03 09:02:00|401|400.9|401.1|400.9|401.1|400.9|401|400.9|0
1756890130000|2025-09-03 09:02:10|401||401||401||401||0
1756890220000|2025-09-03 09:03:40|||||||||376
1756890250000|2025-09-03 09:04:10|||||||||3365
1756890280000|2025-09-03 09:04:40|||||||||403
1756890290000|2025-09-03 09:04:50|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|0
1756890340000|2025-09-03 09:05:40||400.7||400.7||400.7||400.7|0
1756890400000|2025-09-03 09:06:40|400.8||400.8||400.8||400.8||1011
1756890410000|2025-09-03 09:06:50|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|0
1756890450000|2025-09-03 09:07:30|400.6||400.6||400.6||400.6||155
1756890460000|2025-09-03 09:07:40|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|128
1756890470000|2025-09-03 09:07:50|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|1472
1756890480000|2025-09-03 09:08:00||400.6||400.6||400.6||400.6|0
1756890530000|2025-09-03 09:08:50|400.7||400.8||400.8||400.7||0
1756890540000|2025-09-03 09:09:00|400.7||400.8||400.8||400.7||1192
1756890560000|2025-09-03 09:09:20|400.7||400.7||400.7||400.7||0
1756890590000|2025-09-03 09:09:50|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|0
1756890630000|2025-09-03 09:10:30||400.4||400.4||400.4||400.4|0
1756890650000|2025-09-03 09:10:50|400.5|400.5|400.5|400.3|400.6|400.5|400.5|400.3|82
1756890730000|2025-09-03 09:12:10|||||||||2
1756890790000|2025-09-03 09:13:10|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|568
1756890890000|2025-09-03 09:14:50|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|0
1756890900000|2025-09-03 09:15:00|400.8||400.8||400.8||400.8||0
1756890940000|2025-09-03 09:15:40|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|0
1756891010000|2025-09-03 09:16:50|400.6||400.6||400.6||400.6||80
1756891090000|2025-09-03 09:18:10|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|0
1756891130000|2025-09-03 09:18:50|||||||||530
1756891220000|2025-09-03 09:20:20|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|1119
1756891250000|2025-09-03 09:20:50||400.5||400.5||400.5||400.5|0
1756891260000|2025-09-03 09:21:00|400.6||400.6||400.7||400.6||0
1756891340000|2025-09-03 09:22:20|400.4|400.4|400.5|400.3|400.5|400.4|400.4|400.3|360
1756891450000|2025-09-03 09:24:10|||||||||953
1756891500000|2025-09-03 09:25:00||400.4||400.3||400.4||400.3|1209
1756891520000|2025-09-03 09:25:20|400.4||400.4||400.4||400.4||383
1756891530000|2025-09-03 09:25:30||400.2||400.2||400.2||400.2|0
1756891550000|2025-09-03 09:25:50|400.3|400.1|400.2|400.1|400.3|400.1|400.2|400.1|240
1756891560000|2025-09-03 09:26:00||400||400||400||400|1273
1756891610000|2025-09-03 09:26:50|400.1||400.1||400.1||400.1||367
1756891660000|2025-09-03 09:27:40|||||||||4240
1756891680000|2025-09-03 09:28:00|400|399.9|400|399.9|400|399.9|400|399.9|0
1756891710000|2025-09-03 09:28:30|||||||||250
1756891730000|2025-09-03 09:28:50|||||||||277
1756891880000|2025-09-03 09:31:20|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|18
1756891910000|2025-09-03 09:31:50||399.6||399.6||399.6||399.6|52
1756891930000|2025-09-03 09:32:10|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|59
1756891940000|2025-09-03 09:32:20|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|275
1756891980000|2025-09-03 09:33:00|399.6||399.6||399.6||399.6||1033
1756892030000|2025-09-03 09:33:50||399.5||399.4||399.5||399.4|1400
1756892040000|2025-09-03 09:34:00|399.5|399.5|399.5|399.4|399.5|399.5|399.5|399.4|1031
1756892050000|2025-09-03 09:34:10|399.6|399.5|399.6|399.4|399.6|399.5|399.6|399.4|0
1756892110000|2025-09-03 09:35:10|||||||||200
1756892140000|2025-09-03 09:35:40|399.5||399.5||399.5||399.5||0
1756892170000|2025-09-03 09:36:10|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|358
1756892210000|2025-09-03 09:36:50|399.6|399.4|399.6|399.4|399.6|399.4|399.6|399.4|1390
1756892220000|2025-09-03 09:37:00|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|0
1756892230000|2025-09-03 09:37:10|||||||||150
1756892300000|2025-09-03 09:38:20|399.6||399.6||399.6||399.6||0
1756892340000|2025-09-03 09:39:00|399.7||399.7||399.7||399.7||0
1756892410000|2025-09-03 09:40:10|399.6||399.6||399.6||399.6||0
1756892470000|2025-09-03 09:41:10||399.4||399.4||399.4||399.4|75
1756892490000|2025-09-03 09:41:30|399.5||399.5||399.5||399.5||0
1756892520000|2025-09-03 09:42:00|||||||||1778
1756892570000|2025-09-03 09:42:50|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|150
1756892580000|2025-09-03 09:43:00|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|0
1756892590000|2025-09-03 09:43:10||399.3||399.3||399.3||399.3|150
1756892610000|2025-09-03 09:43:30|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|150
1756892620000|2025-09-03 09:43:40|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|219
1756892630000|2025-09-03 09:43:50|399.3||399.2||399.3||399.2||2772
1756892660000|2025-09-03 09:44:20|399.1|399|399.1|399|399.1|399|399.1|399|551
1756892690000|2025-09-03 09:44:50|399.2||399.2||399.2||399.2||1096
1756892710000|2025-09-03 09:45:10|||||||||30
1756892740000|2025-09-03 09:45:40||399.1||399.1||399.1||399.1|0
1756892750000|2025-09-03 09:45:50|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|540
1756892760000|2025-09-03 09:46:00|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|521
1756892770000|2025-09-03 09:46:10|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|0
1756892820000|2025-09-03 09:47:00|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|0
1756892830000|2025-09-03 09:47:10||399.2||399.2||399.2||399.2|0
1756892920000|2025-09-03 09:48:40|399.3||399.3||399.3||399.3||2823
1756892950000|2025-09-03 09:49:10|399.4||399.4||399.4||399.4||0
1756893060000|2025-09-03 09:51:00||399.3||399.3||399.3||399.3|0
1756893080000|2025-09-03 09:51:20|399.5|399.4|399.6|399.4|399.6|399.4|399.5|399.4|240
1756893120000|2025-09-03 09:52:00|399.5||399.5||399.5||399.5||0
1756893130000|2025-09-03 09:52:10|399.6||399.6||399.6||399.6||0
1756893240000|2025-09-03 09:54:00|399.5||399.6||399.6||399.5||0
1756893360000|2025-09-03 09:56:00|399.5||399.5||399.5||399.5||0
1756893420000|2025-09-03 09:57:00|||||||||26
1756893540000|2025-09-03 09:59:00|399.6||399.6||399.6||399.6||0
1756893570000|2025-09-03 09:59:30||399.5||399.5||399.5||399.5|0
1756893750000|2025-09-03 10:02:30|399.7|399.6|399.5|399.4|399.7|399.6|399.5|399.4|9563
1756893760000|2025-09-03 10:02:40|399.6|399.5|399.7|399.5|399.7|399.5|399.6|399.5|9955
1756893770000|2025-09-03 10:02:50||399.6||399.6||399.6||399.6|0
1756893800000|2025-09-03 10:03:20||399.5||399.5||399.5||399.5|0
1756893830000|2025-09-03 10:03:50|399.6||399.6||399.6||399.6||0
1756893870000|2025-09-03 10:04:30||399.4||399.4||399.4||399.4|743
1756893940000|2025-09-03 10:05:40|399.5|399.3|399.4|399.3|399.5|399.3|399.4|399.3|50
1756893960000|2025-09-03 10:06:00|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|0
1756894020000|2025-09-03 10:07:00|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|0
1756894080000|2025-09-03 10:08:00|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|0
1756894100000|2025-09-03 10:08:20|399.8|399.8|399.8|399.7|399.8|399.8|399.8|399.7|4304
1756894120000|2025-09-03 10:08:40|||||||||500
1756894160000|2025-09-03 10:09:20||399.6||399.6||399.6||399.6|0
1756894230000|2025-09-03 10:10:30|||||||||90
1756894240000|2025-09-03 10:10:40||399.7||399.7||399.7||399.7|2248
1756894260000|2025-09-03 10:11:00|399.9|399.8|399.9|399.7|399.9|399.8|399.9|399.7|1083
1756894270000|2025-09-03 10:11:10||399.8||399.8||399.8||399.8|0
1756894340000|2025-09-03 10:12:20|400||400||400||400||588
1756894390000|2025-09-03 10:13:10|399.9||400||400||399.9||0
1756894400000|2025-09-03 10:13:20|399.9||399.9||399.9||399.9||0
1756894490000|2025-09-03 10:14:50|400|399.9|400|399.9|400|399.9|400|399.9|166
1756894520000|2025-09-03 10:15:20|400.1|400|400.1|400|400.1|400|400.1|400|1000
1756894590000|2025-09-03 10:16:30|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|560
1756894600000|2025-09-03 10:16:40||400||400||400||400|0
1756894690000|2025-09-03 10:18:10|||||||||500
1756894730000|2025-09-03 10:18:50|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|4849
1756894770000|2025-09-03 10:19:30||400||400||400||400|0
1756894800000|2025-09-03 10:20:00|||||||||139
1756894820000|2025-09-03 10:20:20|400.2||400.2||400.2||400.2||0
1756894900000|2025-09-03 10:21:40||400.1||400.1||400.1||400.1|0
1756894920000|2025-09-03 10:22:00||400||400||400||400|0
1756895020000|2025-09-03 10:23:40||400.1||400.1||400.1||400.1|0
1756895170000|2025-09-03 10:26:10|400.1|400|400.1|400|400.1|400|400.1|400|0
1756895180000|2025-09-03 10:26:20|||||||||25
1756895250000|2025-09-03 10:27:30|400.2||400.2||400.2||400.2||0
1756895270000|2025-09-03 10:27:50||400.1||400||400.1||400|2726
1756895280000|2025-09-03 10:28:00||400.1||400.1||400.1||400.1|0
1756895300000|2025-09-03 10:28:20|400.1|400|400.1|400|400.1|400|400.1|400|743
1756895310000|2025-09-03 10:28:30|||||||||80
1756895320000|2025-09-03 10:28:40|400.2||400.2||400.2||400.2||0
1756895330000|2025-09-03 10:28:50|400.1||400.1||400.1||400.1||0
1756895380000|2025-09-03 10:29:40|400.3|400.2|400.3|400.1|400.3|400.2|400.3|400.1|0
1756895390000|2025-09-03 10:29:50|400.2||400.2||400.2||400.2||0
1756895400000|2025-09-03 10:30:00|400.3||400.3||400.3||400.3||0
1756895440000|2025-09-03 10:30:40|400.1|400|400.1|400|400.1|400|400.1|400|46
1756895450000|2025-09-03 10:30:50|400|399.9|400|399.9|400|399.9|400|399.9|3286
1756895460000|2025-09-03 10:31:00|||||||||1999
1756895490000|2025-09-03 10:31:30||399.8||399.8||399.8||399.8|154
1756895510000|2025-09-03 10:31:50||399.9||399.9||399.9||399.9|0
1756895520000|2025-09-03 10:32:00|||||||||1239
1756895560000|2025-09-03 10:32:40||399.8||399.8||399.8||399.8|331
1756895570000|2025-09-03 10:32:50|399.9||399.9||399.9||399.9||0
1756895600000|2025-09-03 10:33:20|400||400||400||400||0
1756895610000|2025-09-03 10:33:30|399.9||399.9||399.9||399.9||885
1756895620000|2025-09-03 10:33:40|400||400||400||400||0
1756895640000|2025-09-03 10:34:00|399.9||399.9||399.9||399.9||0
1756895700000|2025-09-03 10:35:00|||||||||153
1756895710000|2025-09-03 10:35:10||399.7||399.7||399.7||399.7|1015
1756895750000|2025-09-03 10:35:50||399.8||399.8||399.8||399.8|0
1756895760000|2025-09-03 10:36:00||399.7||399.7||399.7||399.7|0
1756895820000|2025-09-03 10:37:00|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|1073
1756895870000|2025-09-03 10:37:50|399.7|399.5|399.6|399.5|399.7|399.5|399.6|399.5|0
1756895930000|2025-09-03 10:38:50|||||||||2850
1756895940000|2025-09-03 10:39:00||399.4||399.4||399.4||399.4|2473
1756896160000|2025-09-03 10:42:40|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|1843
1756896280000|2025-09-03 10:44:40|399.3|399.2|399.4|399.2|399.4|399.2|399.3|399.2|0
1756896290000|2025-09-03 10:44:50|399.3|399.1|399.3|399.1|399.3|399.1|399.3|399.1|70
1756896310000|2025-09-03 10:45:10|399.2||399.2||399.2||399.2||0
1756896320000|2025-09-03 10:45:20|399.1|399|399.1|399|399.1|399.1|399.1|399|0
1756896330000|2025-09-03 10:45:30|||||||||503
1756896420000|2025-09-03 10:47:00|399|398.9|399|398.9|399|398.9|399|398.9|209
1756896450000|2025-09-03 10:47:30|398.9|398.8|399|398.9|399|398.9|398.9|398.8|1
1756896460000|2025-09-03 10:47:40||398.8||398.8||398.8||398.8|0
1756896480000|2025-09-03 10:48:00||398.9||398.9||398.9||398.9|0
1756896530000|2025-09-03 10:48:50||398.8||398.8||398.8||398.8|0
1756896590000|2025-09-03 10:49:50||398.9||398.8||398.9||398.8|1260
1756896660000|2025-09-03 10:51:00|398.9||398.9||398.9||398.9||0
1756896670000|2025-09-03 10:51:10||398.7||398.7||398.7||398.7|2925
1756896680000|2025-09-03 10:51:20|398.8||398.8||398.8||398.8||1700
1756896690000|2025-09-03 10:51:30||398.6||398.6||398.6||398.6|0
1756896700000|2025-09-03 10:51:40|398.7||398.7||398.7||398.7||0
1756896710000|2025-09-03 10:51:50||398.5||398.6||398.6||398.5|0
1756896720000|2025-09-03 10:52:00||398.5||398.5||398.6||398.5|0
1756896730000|2025-09-03 10:52:10||398.6||398.6||398.6||398.5|0
1756896760000|2025-09-03 10:52:40||398.5||398.5||398.5||398.5|0
1756896780000|2025-09-03 10:53:00|398.5|398.4|398.5|398.3|398.5|398.4|398.5|398.3|121
1756896790000|2025-09-03 10:53:10||398.4||398.4||398.4||398.4|0
1756896800000|2025-09-03 10:53:20|||||||||150
1756896840000|2025-09-03 10:54:00|||||||||97
1756896930000|2025-09-03 10:55:30||398.3||398.3||398.3||398.3|924
1756896960000|2025-09-03 10:56:00|398.4||398.4||398.4||398.4||0
1756896970000|2025-09-03 10:56:10|398.5||398.4||398.5||398.4||0
1756897000000|2025-09-03 10:56:40|398.5||398.5||398.5||398.5||0
1756897100000|2025-09-03 10:58:20|398.4||398.5||398.5||398.4||0
1756897170000|2025-09-03 10:59:30|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|696
1756897180000|2025-09-03 10:59:40||398.3||398.2||398.3||398.2|0
1756897300000|2025-09-03 11:01:40|398.3||398.3||398.3||398.3||0
1756897560000|2025-09-03 11:06:00|398.2|398.1|398.3|398.1|398.3|398.1|398.2|398.1|86
1756897590000|2025-09-03 11:06:30||398.2||398.2||398.2||398.2|0
1756897660000|2025-09-03 11:07:40||398.1||398.1||398.2||398.1|75
1756897680000|2025-09-03 11:08:00|398.4|398.3|398.5|398.3|398.5|398.3|398.4|398.3|0
1756897720000|2025-09-03 11:08:40|398.4||398.5||398.5||398.4||0
1756897730000|2025-09-03 11:08:50|398.6||398.5||398.6||398.5||0
1756897740000|2025-09-03 11:09:00|398.6|398.4|398.6|398.4|398.6|398.4|398.6|398.4|992
1756897750000|2025-09-03 11:09:10|||||||||500
1756897790000|2025-09-03 11:09:50|398.8|398.6|398.8|398.6|398.8|398.6|398.8|398.6|80
1756897800000|2025-09-03 11:10:00||398.7||398.6||398.7||398.6|2578
1756897830000|2025-09-03 11:10:30||398.7||398.6||398.7||398.6|2044
1756897840000|2025-09-03 11:10:40|399|398.7|399|398.8|399|398.8|399|398.7|150
1756897870000|2025-09-03 11:11:10||398.9||398.8||398.9||398.8|1000
1756898060000|2025-09-03 11:14:20|398.9||398.9||398.9||398.9||0
1756898150000|2025-09-03 11:15:50|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|1485
1756898160000|2025-09-03 11:16:00||398.6||398.6||398.6||398.6|1076
1756898180000|2025-09-03 11:16:20||398.7||398.7||398.7||398.7|0
1756898190000|2025-09-03 11:16:30|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|1301
1756898200000|2025-09-03 11:16:40|398.6|398.5|398.5|398.4|398.6|398.5|398.5|398.4|2933
1756898210000|2025-09-03 11:16:50||398.3||398.3||398.3||398.3|0
1756898220000|2025-09-03 11:17:00|398.6|398.4|398.6|398.5|398.6|398.5|398.6|398.4|587
1756898240000|2025-09-03 11:17:20||398.4||398.4||398.4||398.4|0
1756898260000|2025-09-03 11:17:40|398.5||398.5||398.5||398.5||0
1756898270000|2025-09-03 11:17:50||398.3||398.3||398.3||398.3|98
1756898280000|2025-09-03 11:18:00|398.4||398.4||398.4||398.4||114
1756898310000|2025-09-03 11:18:30|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|519
1756898320000|2025-09-03 11:18:40||398.3||398.3||398.3||398.3|0
1756898340000|2025-09-03 11:19:00|398.6|398.4|398.6|398.5|398.6|398.5|398.6|398.4|633
1756898470000|2025-09-03 11:21:10||398.4||398.4||398.4||398.4|245
1756898520000|2025-09-03 11:22:00|398.5||398.5||398.5||398.5||0
1756898530000|2025-09-03 11:22:10|||||||||500
1756898570000|2025-09-03 11:22:50|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|0
1756898820000|2025-09-03 11:27:00|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|249
1756899040000|2025-09-03 11:30:40|398.5|398.3|398.5|398.3|398.5|398.4|398.5|398.3|142
1756899090000|2025-09-03 11:31:30|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|0
1756899120000|2025-09-03 11:32:00|398.3||398.3||398.3||398.3||0
1756899240000|2025-09-03 11:34:00|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|668
1756899260000|2025-09-03 11:34:20|398.5|398.4|398.5|398.3|398.5|398.4|398.5|398.3|0
1756899420000|2025-09-03 11:37:00|398.4||398.4||398.4||398.4||0
1756899440000|2025-09-03 11:37:20|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|0
1756899520000|2025-09-03 11:38:40|398.5|398.3|398.4|398.2|398.5|398.3|398.4|398.2|2008
1756899540000|2025-09-03 11:39:00||398.3||398.2||398.3||398.2|0
1756899560000|2025-09-03 11:39:20||398.3||398.3||398.3||398.3|0
1756899570000|2025-09-03 11:39:30|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|485
1756899610000|2025-09-03 11:40:10||398.3||398.3||398.3||398.3|0
1756899630000|2025-09-03 11:40:30|398.4|398.2|398.4|398.3|398.5|398.3|398.4|398.2|1555
1756899700000|2025-09-03 11:41:40|398.5|398.5|398.6|398.5|398.6|398.5|398.5|398.5|947
1756899720000|2025-09-03 11:42:00|398.7||398.7||398.7||398.7||0
1756899740000|2025-09-03 11:42:20||398.6||398.6||398.6||398.6|0
1756899760000|2025-09-03 11:42:40|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|710
1756899790000|2025-09-03 11:43:10|398.9||398.9||398.9||398.9||0
1756899810000|2025-09-03 11:43:30|398.8||398.8||398.8||398.8||0
1756899820000|2025-09-03 11:43:40|398.9||398.9||398.9||398.9||0
1756899850000|2025-09-03 11:44:10|398.8|398.6|398.8|398.6|398.8|398.6|398.8|398.6|2508
1756899910000|2025-09-03 11:45:10|398.7||398.7||398.7||398.7||0
1756899980000|2025-09-03 11:46:20||398.5||398.5||398.5||398.5|1036
1756900020000|2025-09-03 11:47:00||398.6||398.6||398.6||398.6|0
1756900060000|2025-09-03 11:47:40|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|508
1756900120000|2025-09-03 11:48:40|398.9||398.9||398.9||398.9||1028
1756900130000|2025-09-03 11:48:50|398.8||398.8||398.8||398.8||0
1756900140000|2025-09-03 11:49:00|398.9||398.9||398.9||398.9||0
1756900150000|2025-09-03 11:49:10|398.8|398.6|398.7|398.6|398.8|398.6|398.7|398.6|1352
1756900210000|2025-09-03 11:50:10|||||||||1
1756900260000|2025-09-03 11:51:00|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|746
1756900330000|2025-09-03 11:52:10|398.8||398.8||398.8||398.8||0
1756900600000|2025-09-03 11:56:40|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|108
1756900620000|2025-09-03 11:57:00||398.7||398.7||398.7||398.7|0
1756900640000|2025-09-03 11:57:20||398.8||398.8||398.8||398.8|0
1756900670000|2025-09-03 11:57:50|||||||||500
1756900690000|2025-09-03 11:58:10|399|398.9|399|398.9|399|398.9|399|398.9|250
1756900700000|2025-09-03 11:58:20|399.1|399|399.1|399|399.1|399|399.1|399|0
1756900740000|2025-09-03 11:59:00|399.2|399.1|399.3|399.1|399.3|399.1|399.2|399.1|0
1756900810000|2025-09-03 12:00:10|399.2|399|399.1|399|399.2|399|399.1|399|525
1756900820000|2025-09-03 12:00:20||398.9||398.9||398.9||398.9|0
1756900850000|2025-09-03 12:00:50||399||398.9||399||398.9|0
1756900960000|2025-09-03 12:02:40|399|398.8|399|398.8|399|398.8|399|398.8|382
1756900970000|2025-09-03 12:02:50|398.9||398.9||398.9||398.9||0
1756901150000|2025-09-03 12:05:50|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|1778
1756901160000|2025-09-03 12:06:00|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|1327
1756901190000|2025-09-03 12:06:30|398.6|398.5|398.7|398.6|398.7|398.6|398.6|398.5|1780
1756901210000|2025-09-03 12:06:50|||||||||1383
1756901220000|2025-09-03 12:07:00||398.5||398.5||398.5||398.5|0
1756901240000|2025-09-03 12:07:20||398.6||398.6||398.6||398.6|0
1756901250000|2025-09-03 12:07:30|398.8|398.7|398.8|398.6|398.8|398.7|398.8|398.6|798
1756901360000|2025-09-03 12:09:20||398.7||398.7||398.7||398.7|0
1756901370000|2025-09-03 12:09:30||398.6||398.6||398.6||398.6|200
1756901400000|2025-09-03 12:10:00||398.7||398.7||398.7||398.7|0
1756901410000|2025-09-03 12:10:10|399|398.8|399|398.8|399|398.8|399|398.8|0
1756901450000|2025-09-03 12:10:50|398.9|398.7|398.8|398.7|398.9|398.7|398.8|398.7|0
1756901460000|2025-09-03 12:11:00|398.9||398.9||398.9||398.9||0
1756901480000|2025-09-03 12:11:20|398.8||398.8||398.8||398.8||0
1756901490000|2025-09-03 12:11:30|398.9||398.8||398.9||398.8||0
1756901500000|2025-09-03 12:11:40||398.6||398.6||398.6||398.6|367
1756901520000|2025-09-03 12:12:00||398.7||398.6||398.7||398.6|0
1756901530000|2025-09-03 12:12:10|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|0
1756901600000|2025-09-03 12:13:20|398.8|398.6|398.8|398.6|398.8|398.6|398.8|398.6|0
1756901620000|2025-09-03 12:13:40|||||||||500
1756901700000|2025-09-03 12:15:00|398.7||398.8||398.8||398.7||0
1756901750000|2025-09-03 12:15:50|398.7||398.7||398.8||398.7||0
1756901800000|2025-09-03 12:16:40|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|11
1756901950000|2025-09-03 12:19:10|||||||||2126
1756902070000|2025-09-03 12:21:10|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|125
1756902100000|2025-09-03 12:21:40|398.8||398.8||398.8||398.8||2137
1756902110000|2025-09-03 12:21:50|398.7|398.5|398.7|398.5|398.7|398.5|398.7|398.5|0
1756902180000|2025-09-03 12:23:00|398.9|398.6|398.9|398.7|398.9|398.7|398.9|398.6|472
1756902220000|2025-09-03 12:23:40|398.8||398.8||398.8||398.8||0
1756902230000|2025-09-03 12:23:50|398.7|398.6|398.7|398.5|398.7|398.6|398.7|398.5|0
1756902300000|2025-09-03 12:25:00||398.6||398.5||398.6||398.5|1343
1756902450000|2025-09-03 12:27:30|398.5|398.4|398.5|398.3|398.5|398.4|398.5|398.3|0
1756902470000|2025-09-03 12:27:50|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|143
1756902490000|2025-09-03 12:28:10|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|1364
1756902510000|2025-09-03 12:28:30|398.3||398.3||398.3||398.3||1061
1756902560000|2025-09-03 12:29:20||398.2||398.2||398.2||398.2|849
1756902580000|2025-09-03 12:29:40|||||||||1327
1756902600000|2025-09-03 12:30:00||398.1||398.1||398.1||398.1|1320
1756902690000|2025-09-03 12:31:30|398.2||398.2||398.2||398.2||0
1756902700000|2025-09-03 12:31:40|398.1|398|398.1|398|398.1|398|398.1|398|0
1756902730000|2025-09-03 12:32:10|||||||||466
1756902860000|2025-09-03 12:34:20|398|397.8|398|397.8|398|397.8|398|397.8|0
1756902870000|2025-09-03 12:34:30|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|0
1756902880000|2025-09-03 12:34:40|397.7|397.6|397.7|397.5|397.7|397.6|397.7|397.5|1296
1756902950000|2025-09-03 12:35:50||397.6||397.6||397.6||397.6|0
1756903000000|2025-09-03 12:36:40||397.5||397.5||397.5||397.5|1093
1756903010000|2025-09-03 12:36:50|397.6||397.6||397.6||397.6||0
1756903020000|2025-09-03 12:37:00|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1756903030000|2025-09-03 12:37:10||397.5||397.6||397.6||397.5|0
1756903040000|2025-09-03 12:37:20||397.5||397.5||397.5||397.5|0
1756903080000|2025-09-03 12:38:00|397.6||397.6||397.6||397.6||0
1756903120000|2025-09-03 12:38:40|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1756903140000|2025-09-03 12:39:00|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|140
1756903180000|2025-09-03 12:39:40||397.4||397.4||397.4||397.4|0
1756903190000|2025-09-03 12:39:50|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|0
1756903200000|2025-09-03 12:40:00|397.6|397.4|397.5|397.3|397.6|397.4|397.5|397.3|0
1756903220000|2025-09-03 12:40:20||397.4||397.4||397.4||397.4|0
1756903270000|2025-09-03 12:41:10|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|4419
1756903290000|2025-09-03 12:41:30|||||||||2572
1756903310000|2025-09-03 12:41:50|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|1500
1756903320000|2025-09-03 12:42:00|397.2|397.1|397.2|397|397.2|397.1|397.2|397|121
1756903330000|2025-09-03 12:42:10||397.1||397.1||397.1||397.1|0
1756903380000|2025-09-03 12:43:00|397.1|397|397.1|397|397.1|397|397.1|397|0
1756903390000|2025-09-03 12:43:10|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1756903410000|2025-09-03 12:43:30||397||397||397||397|0
1756903430000|2025-09-03 12:43:50||397.1||397.1||397.1||397.1|0
1756903450000|2025-09-03 12:44:10|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|0
1756903460000|2025-09-03 12:44:20|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1756903510000|2025-09-03 12:45:10||397.2||397.2||397.2||397.2|0
1756903540000|2025-09-03 12:45:40|397.5|397.3|397.5|397.4|397.5|397.4|397.5|397.3|0
1756903550000|2025-09-03 12:45:50||397.3||397.3||397.3||397.3|2000
1756903610000|2025-09-03 12:46:50|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|0
1756903630000|2025-09-03 12:47:10|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|0
1756903650000|2025-09-03 12:47:30|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|0
1756903690000|2025-09-03 12:48:10|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|0
1756903710000|2025-09-03 12:48:30|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|0
1756903720000|2025-09-03 12:48:40|397.5|397.3|397.4|397.3|397.5|397.3|397.4|397.3|0
1756903730000|2025-09-03 12:48:50|397.5||397.5||397.5||397.5||585
1756903780000|2025-09-03 12:49:40|397.4||397.4||397.4||397.4||0
1756903800000|2025-09-03 12:50:00|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|150
1756903810000|2025-09-03 12:50:10|397.4|397.3|397.4|397.2|397.4|397.3|397.4|397.2|1111
1756903840000|2025-09-03 12:50:40|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|1434
1756903850000|2025-09-03 12:50:50|||||||||50
1756903860000|2025-09-03 12:51:00|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|0
1756903910000|2025-09-03 12:51:50||397.3||397.2||397.3||397.2|2963
1756903940000|2025-09-03 12:52:20|397.3|397|397.2|397|397.3|397|397.2|397|450
1756904020000|2025-09-03 12:53:40|397.1||397.1||397.1||397.1||0
1756904030000|2025-09-03 12:53:50|||||||||123
1756904150000|2025-09-03 12:55:50|397.2||397.2||397.2||397.2||0
1756904180000|2025-09-03 12:56:20|397.1||397.1||397.1||397.1||0
1756904190000|2025-09-03 12:56:30|||||||||75
1756904200000|2025-09-03 12:56:40|397.2||397.2||397.2||397.2||0
1756904240000|2025-09-03 12:57:20||397.1||397||397.1||397|84
1756904260000|2025-09-03 12:57:40|397.1||397.1||397.1||397.1||0
1756904280000|2025-09-03 12:58:00||396.9||397||397||396.9|877
1756904300000|2025-09-03 12:58:20|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|1409
1756904320000|2025-09-03 12:58:40|397.1|397|397.1|397|397.1|397|397.1|397|0
1756904350000|2025-09-03 12:59:10|397.2||397.2||397.2||397.2||0
1756904360000|2025-09-03 12:59:20|397.1||397.1||397.1||397.1||0
1756904470000|2025-09-03 13:01:10|396.9|396.8|396.8|396.7|396.9|396.8|396.8|396.7|2000
1756904500000|2025-09-03 13:01:40|396.7|396.6|396.8|396.7|396.8|396.7|396.7|396.5|1260
1756904520000|2025-09-03 13:02:00|396.9|396.8|397.1|396.9|397.1|396.9|396.8|396.7|1558
1756904550000|2025-09-03 13:02:30|||||||||454
1756904560000|2025-09-03 13:02:40||397||396.9||397||396.9|2000
1756904570000|2025-09-03 13:02:50||397||397||397||397|0
1756904580000|2025-09-03 13:03:00|397.3|397.1|397.6|397.4|397.6|397.4|397.3|397.1|642
1756904590000|2025-09-03 13:03:10|397.5|397.3|397.4|397.2|397.5|397.3|397.4|397.2|0
1756904600000|2025-09-03 13:03:20|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|0
1756904620000|2025-09-03 13:03:40|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|922
1756904630000|2025-09-03 13:03:50|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|1364
1756904640000|2025-09-03 13:04:00|397.2|397.2|397.4|397.2|397.4|397.2|397.2|397.2|0
1756904650000|2025-09-03 13:04:10|397.2|397|397.2|397|397.2|397|397.2|397|1123
1756904660000|2025-09-03 13:04:20|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|150
1756904670000|2025-09-03 13:04:30|397.4|397.2|397.5|397.3|397.5|397.3|397.4|397.2|1139
1756904710000|2025-09-03 13:05:10|397.4|397.2|397.4|397.2|397.4|397.2|397.3|397.2|0
1756904750000|2025-09-03 13:05:50|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|519
1756904780000|2025-09-03 13:06:20|397.4|397.2|397.5|397.3|397.5|397.3|397.4|397.2|0
1756904920000|2025-09-03 13:08:40|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|0
1756904960000|2025-09-03 13:09:20|397.5||397.6||397.6||397.5||0
1756904990000|2025-09-03 13:09:50|397.5||397.6||397.6||397.5||0
1756905050000|2025-09-03 13:10:50|397.7|397.5|397.7|397.6|397.7|397.6|397.7|397.5|0
1756905070000|2025-09-03 13:11:10||397.5||397.5||397.5||397.5|922
1756905080000|2025-09-03 13:11:20|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|0
1756905090000|2025-09-03 13:11:30|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|0
1756905100000|2025-09-03 13:11:40||397.6||397.5||397.6||397.5|69
1756905120000|2025-09-03 13:12:00|||||||||250
1756905150000|2025-09-03 13:12:30|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|441
1756905180000|2025-09-03 13:13:00|397.7||397.8||397.8||397.7||3412
1756905210000|2025-09-03 13:13:30|397.7||397.8||397.8||397.7||0
1756905280000|2025-09-03 13:14:40||397.7||397.7||397.7||397.7|0
1756905300000|2025-09-03 13:15:00|397.9|397.8|398|397.8|398|397.8|397.9|397.8|0
1756905350000|2025-09-03 13:15:50|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|0
1756905390000|2025-09-03 13:16:30|398.2|398|398.2|398|398.2|398|398.2|398|0
1756905410000|2025-09-03 13:16:50|398.3|398.1|398.2|398|398.3|398.1|398.2|398|2498
1756905440000|2025-09-03 13:17:20|398|397.9|398|397.9|398|397.9|398|397.9|1684
1756905460000|2025-09-03 13:17:40|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1756905520000|2025-09-03 13:18:40|398|397.9|398|397.8|398.1|397.9|398|397.8|474
1756905530000|2025-09-03 13:18:50||397.9||397.9||397.9||397.9|0
1756905560000|2025-09-03 13:19:20||397.8||397.8||397.8||397.8|0
1756905570000|2025-09-03 13:19:30||397.9||397.9||397.9||397.8|0
1756905580000|2025-09-03 13:19:40|398.1||398.1||398.1||398.1||372
1756905590000|2025-09-03 13:19:50|398.2|398|398.2|398|398.2|398|398.2|398|0
1756905600000|2025-09-03 13:20:00|398.1||398.1||398.2||398.1||0
1756905610000|2025-09-03 13:20:10|398.2||398.2||398.2||398.2||0
1756905630000|2025-09-03 13:20:30|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|0
1756905670000|2025-09-03 13:21:10|398.2||398.2||398.2||398.2||0
1756905690000|2025-09-03 13:21:30|398.3||398.3||398.3||398.3||0
1756905700000|2025-09-03 13:21:40|398.5|398.3|398.4|398.2|398.5|398.3|398.4|398.2|1174
1756905860000|2025-09-03 13:24:20|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|3
1756905880000|2025-09-03 13:24:40|398.1|398|398.3|398.1|398.3|398.1|398.1|398|97
1756905890000|2025-09-03 13:24:50|398.2|398|398.2|398|398.2|398|398.2|398|0
1756905910000|2025-09-03 13:25:10|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|1077
1756905970000|2025-09-03 13:26:10|398.2|398|398.2|398|398.2|398|398.2|398|0
1756906000000|2025-09-03 13:26:40|398.1||398.1||398.1||398.1||0
1756906020000|2025-09-03 13:27:00|398.2||398.2||398.2||398.2||0
1756906030000|2025-09-03 13:27:10|398.1||398.1||398.2||398.1||0
1756906040000|2025-09-03 13:27:20|398.2||398.2||398.2||398.1||0
1756906150000|2025-09-03 13:29:10|398.1||398.2||398.2||398.1||322
1756906190000|2025-09-03 13:29:50|398.1|398.1|398.2|398|398.2|398.1|398.1|398|1
1756906200000|2025-09-03 13:30:00||398.1||398||398.1||398|957
1756906210000|2025-09-03 13:30:10|398.3|398.2|398.2|398|398.4|398.2|398.2|398|1125
1756906230000|2025-09-03 13:30:30|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|150
1756906250000|2025-09-03 13:30:50|398.2|398.1|398.5|398.3|398.5|398.3|398.2|398.1|1754
1756906260000|2025-09-03 13:31:00|398.4|398.2|398.4|398.3|398.4|398.3|398.4|398.2|504
1756906270000|2025-09-03 13:31:10|398.6|398.5|398.6|398.4|398.7|398.5|398.6|398.4|5566
1756906290000|2025-09-03 13:31:30|398.5||398.6||398.7||398.5||1037
1756906310000|2025-09-03 13:31:50|398.5|398.5|398.6|398.4|398.6|398.5|398.5|398.4|1
1756906320000|2025-09-03 13:32:00||398.5||398.5||398.5||398.5|126
1756906330000|2025-09-03 13:32:10|398.4|398.2|398.4|398.2|398.4|398.2|398.3|398.2|0
1756906340000|2025-09-03 13:32:20|398.6|398.4|398.6|398.4|398.6|398.4|398.6|398.4|106
1756906360000|2025-09-03 13:32:40|398.5|398.3|398.4|398.2|398.5|398.3|398.4|398.2|0
1756906370000|2025-09-03 13:32:50|398.5|398.3|398.5|398.4|398.5|398.4|398.5|398.3|1
1756906380000|2025-09-03 13:33:00|398.4|398.2|398.4|398.2|398.4|398.3|398.4|398.2|600
1756906400000|2025-09-03 13:33:20|398.3|398.1|398.2|398|398.3|398.1|398.2|398|0
1756906410000|2025-09-03 13:33:30|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|0
1756906430000|2025-09-03 13:33:50|398.2|398|398.2|398.1|398.2|398.1|398.2|398|0
1756906440000|2025-09-03 13:34:00|398.3|398|398.1|398|398.3|398|398.1|398|1555
1756906500000|2025-09-03 13:35:00|398.2||398.2||398.2||398.2||163
1756906550000|2025-09-03 13:35:50|398.4|398.2|398.3|398.2|398.4|398.2|398.3|398.2|1140
1756906560000|2025-09-03 13:36:00|398.4||398.4||398.4||398.4||126
1756906580000|2025-09-03 13:36:20|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|1361
1756906590000|2025-09-03 13:36:30|398.2||398.2||398.2||398.2||0
1756906600000|2025-09-03 13:36:40||398||398||398||398|0
1756906610000|2025-09-03 13:36:50||398.1||398.1||398.1||398.1|0
1756906620000|2025-09-03 13:37:00|||||||||126
1756906630000|2025-09-03 13:37:10|398.3||398.3||398.3||398.3||82
1756906660000|2025-09-03 13:37:40|398.2||398.2||398.2||398.2||0
1756906680000|2025-09-03 13:38:00|398.1|398|398.1|398|398.1|398|398.1|398|249
1756906690000|2025-09-03 13:38:10|398.2||398.1||398.2||398.1||593
1756906710000|2025-09-03 13:38:30|398.2||398.2||398.2||398.2||415
1756906730000|2025-09-03 13:38:50||398.1||398.1||398.1||398.1|0
1756906740000|2025-09-03 13:39:00||398||398||398||398|2169
1756906750000|2025-09-03 13:39:10|398|397.9|398|397.9|398|397.9|398|397.9|0
1756906760000|2025-09-03 13:39:20||397.8||397.8||397.8||397.8|0
1756906790000|2025-09-03 13:39:50|397.9||397.9||397.9||397.9||0
1756906800000|2025-09-03 13:40:00|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|1480
1756906810000|2025-09-03 13:40:10|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|6060
1756906820000|2025-09-03 13:40:20|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1756906830000|2025-09-03 13:40:30||397.4||397.4||397.4||397.4|0
1756906840000|2025-09-03 13:40:40|||||||||1000
1756906850000|2025-09-03 13:40:50|397.5|397.5|397.6|397.5|397.6|397.5|397.5|397.5|0
1756906860000|2025-09-03 13:41:00||397.4||397.5||397.5||397.4|1
1756906890000|2025-09-03 13:41:30||397.4||397.5||397.5||397.4|378
1756906910000|2025-09-03 13:41:50||397.4||397.5||397.5||397.4|0
1756906920000|2025-09-03 13:42:00||397.4||397.4||397.5||397.4|2188
1756906930000|2025-09-03 13:42:10|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|1052
1756906950000|2025-09-03 13:42:30|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|973
1756906970000|2025-09-03 13:42:50|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1756906980000|2025-09-03 13:43:00|397.5|397.4|397.5|397.3|397.5|397.4|397.5|397.3|1
1756906990000|2025-09-03 13:43:10|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|1270
1756907000000|2025-09-03 13:43:20|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|31
1756907010000|2025-09-03 13:43:30|||||||||2000
1756907020000|2025-09-03 13:43:40|397.4|397.2|397.3|397.2|397.4|397.2|397.3|397.2|1684
1756907030000|2025-09-03 13:43:50|397.5|397.3|397.5|397.4|397.5|397.4|397.5|397.3|111
1756907040000|2025-09-03 13:44:00|397.4|397.3|397.5|397.4|397.5|397.4|397.4|397.3|1113
1756907080000|2025-09-03 13:44:40||397.3||397.4||397.4||397.3|0
1756907100000|2025-09-03 13:45:00|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|2334
1756907110000|2025-09-03 13:45:10|397.5|397.4|397.5|397.3|397.5|397.4|397.4|397.2|89
1756907120000|2025-09-03 13:45:20|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|1014
1756907130000|2025-09-03 13:45:30|397.3||397.3||397.4||397.3||0
1756907140000|2025-09-03 13:45:40|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397|1260
1756907150000|2025-09-03 13:45:50|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.1|0
1756907160000|2025-09-03 13:46:00|||||||||126
1756907170000|2025-09-03 13:46:10|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1756907190000|2025-09-03 13:46:30|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|0
1756907210000|2025-09-03 13:46:50|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1756907220000|2025-09-03 13:47:00|397.1|397|397.1|397|397.1|397|397.1|397|1127
1756907230000|2025-09-03 13:47:10|397.2||397.2||397.2||397.2||1684
1756907240000|2025-09-03 13:47:20||397.1||397.1||397.1||397.1|0
1756907250000|2025-09-03 13:47:30|397.1|397|397|396.8|397.1|397|397|396.8|3198
1756907260000|2025-09-03 13:47:40||396.9||396.8||396.9||396.8|190
1756907270000|2025-09-03 13:47:50||396.9||396.9||396.9||396.9|0
1756907280000|2025-09-03 13:48:00||396.8||396.8||396.8||396.8|378
1756907300000|2025-09-03 13:48:20||396.9||396.9||396.9||396.9|5000
1756907310000|2025-09-03 13:48:30|||||||||1159
1756907320000|2025-09-03 13:48:40|397.1|397|397.2|397|397.2|397|397.1|397|0
1756907330000|2025-09-03 13:48:50|397.3|397.1|397.3|397.2|397.3|397.2|397.3|397.1|1158
1756907340000|2025-09-03 13:49:00|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|1378
1756907360000|2025-09-03 13:49:20|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|1230
1756907370000|2025-09-03 13:49:30|397.2|397.1|397.2|397|397.2|397.1|397.2|397|654
1756907390000|2025-09-03 13:49:50|397.3|397.1|397.3|397.2|397.3|397.2|397.3|397.1|1260
1756907400000|2025-09-03 13:50:00|||||||||6126
1756907420000|2025-09-03 13:50:20|||||||||22
1756907430000|2025-09-03 13:50:30|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1756907440000|2025-09-03 13:50:40|397.5||397.5||397.5||397.4||1262
1756907450000|2025-09-03 13:50:50|397.4||397.4||397.4||397.4||0
1756907460000|2025-09-03 13:51:00||397.2||397.3||397.3||397.2|2410
1756907470000|2025-09-03 13:51:10|397.5||397.5||397.5||397.5||488
1756907480000|2025-09-03 13:51:20||397.4||397.4||397.4||397.4|0
1756907490000|2025-09-03 13:51:30|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|1794
1756907500000|2025-09-03 13:51:40|397.7||397.7||397.7||397.7||0
1756907510000|2025-09-03 13:51:50|397.8|397.6|397.9|397.8|397.9|397.8|397.8|397.6|301
1756907520000|2025-09-03 13:52:00||397.7||397.7||397.7||397.7|1623
1756907530000|2025-09-03 13:52:10||397.8||397.8||397.8||397.7|0
1756907540000|2025-09-03 13:52:20||397.7||397.8||397.8||397.7|0
1756907550000|2025-09-03 13:52:30|398||398||398||398||0
1756907570000|2025-09-03 13:52:50||397.9||397.9||397.9||397.9|0
1756907580000|2025-09-03 13:53:00|398.2|398|398.2|398|398.2|398|398.2|398|126
1756907590000|2025-09-03 13:53:10||398.1||398||398.1||398|0
1756907600000|2025-09-03 13:53:20|398.1||398.1||398.1||398.1||1663
1756907610000|2025-09-03 13:53:30|398.2||398.2||398.2||398.2||0
1756907630000|2025-09-03 13:53:50|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|82
1756907640000|2025-09-03 13:54:00|398.2|398|398.2|398|398.2|398|398.2|398|126
1756907650000|2025-09-03 13:54:10|398.1||398.1||398.1||398.1||2162
1756907680000|2025-09-03 13:54:40||397.9||397.9||397.9||397.9|0
1756907690000|2025-09-03 13:54:50||398||398||398||398|0
1756907700000|2025-09-03 13:55:00||397.9||398||398||397.9|126
1756907740000|2025-09-03 13:55:40||397.9||397.9||397.9||397.9|0
1756907750000|2025-09-03 13:55:50||398||398||398||398|0
1756907760000|2025-09-03 13:56:00||397.9||397.9||397.9||397.9|2047
1756907770000|2025-09-03 13:56:10||398||398||398||398|0
1756907810000|2025-09-03 13:56:50||397.9||398||398||397.9|0
1756907820000|2025-09-03 13:57:00|||||||||126
1756907830000|2025-09-03 13:57:10|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|736
1756907850000|2025-09-03 13:57:30||398||398||398||398|0
1756907860000|2025-09-03 13:57:40||398.1||398.1||398.1||398.1|0
1756907870000|2025-09-03 13:57:50||398||398.1||398.1||398|133
1756907880000|2025-09-03 13:58:00|398.3||398.3||398.3||398.3||1126
1756907910000|2025-09-03 13:58:30|398.2||398.2||398.2||398.2||0
1756907940000|2025-09-03 13:59:00||398||398||398||398|559
1756907950000|2025-09-03 13:59:10|398|397.8|398|397.8|398|397.8|398|397.8|0
1756907990000|2025-09-03 13:59:50|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|939
1756908000000|2025-09-03 14:00:00|398.3|398|398|397.8|398.3|398|398|397.8|528
1756908010000|2025-09-03 14:00:10|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|150
1756908020000|2025-09-03 14:00:20|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|1444
1756908030000|2025-09-03 14:00:30|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|121
1756908040000|2025-09-03 14:00:40|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|0
1756908060000|2025-09-03 14:01:00|397.7||397.8||397.8||397.7||0
1756908070000|2025-09-03 14:01:10|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|0
1756908090000|2025-09-03 14:01:30|398|397.8|398.1|397.9|398.1|397.9|398|397.7|1784
1756908100000|2025-09-03 14:01:40||398||398||398||398|0
1756908110000|2025-09-03 14:01:50|398.2||398.2||398.2||398.2||0
1756908120000|2025-09-03 14:02:00|398.3|398.1|398.3|398.1|398.3|398.1|398.2|398.1|2007
1756908130000|2025-09-03 14:02:10|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|150
1756908150000|2025-09-03 14:02:30|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|0
1756908170000|2025-09-03 14:02:50|398.7|398.4|398.7|398.5|398.7|398.5|398.7|398.4|426
1756908180000|2025-09-03 14:03:00|398.6||398.7||398.7||398.6||0
1756908210000|2025-09-03 14:03:30|398.6||398.6||398.6||398.6||68
1756908220000|2025-09-03 14:03:40|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|150
1756908250000|2025-09-03 14:04:10|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|0
1756908260000|2025-09-03 14:04:20|398.3|398.2|398.4|398.2|398.4|398.2|398.3|398.2|0
1756908270000|2025-09-03 14:04:30|398.3||398.3||398.3||398.3||0
1756908320000|2025-09-03 14:05:20|398.4||398.4||398.4||398.4||805
1756908330000|2025-09-03 14:05:30||398.3||398.3||398.3||398.3|0
1756908370000|2025-09-03 14:06:10||398.2||398.2||398.2||398.2|0
1756908420000|2025-09-03 14:07:00|398.3||398.3||398.3||398.3||0
1756908440000|2025-09-03 14:07:20|398.4||398.4||398.4||398.4||0
1756908450000|2025-09-03 14:07:30||398.3||398.3||398.3||398.3|0
1756908480000|2025-09-03 14:08:00|398.3|398.2|398.4|398.2|398.4|398.2|398.3|398.2|0
1756908520000|2025-09-03 14:08:40|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|126
1756908540000|2025-09-03 14:09:00||398.2||398.2||398.2||398.2|0
1756908600000|2025-09-03 14:10:00|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|1338
1756908660000|2025-09-03 14:11:00||398.2||398.2||398.2||398.2|0
1756908730000|2025-09-03 14:12:10|398.3|398.1|398.4|398.2|398.4|398.2|398.3|398.1|123
1756908740000|2025-09-03 14:12:20|398.3|398.1|398.3|398.2|398.3|398.2|398.3|398.1|1260
1756908750000|2025-09-03 14:12:30||398.1||398.1||398.1||398.1|0
1756908770000|2025-09-03 14:12:50||398.2||398.2||398.2||398.2|0
1756908800000|2025-09-03 14:13:20|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|1456
1756908820000|2025-09-03 14:13:40|||||||||443
1756908830000|2025-09-03 14:13:50|||||||||1684
1756908840000|2025-09-03 14:14:00|398.1|398|398.1|398|398.1|398|398.1|398|0
1756908870000|2025-09-03 14:14:30|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|0
1756908900000|2025-09-03 14:15:00|||||||||1317
1756908920000|2025-09-03 14:15:20|||||||||921
1756908940000|2025-09-03 14:15:40|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|2193
1756908970000|2025-09-03 14:16:10|398.4|398.3|398.5|398.3|398.5|398.3|398.4|398.3|473
1756908990000|2025-09-03 14:16:30|398.4||398.4||398.4||398.4||0
1756909040000|2025-09-03 14:17:20||398.2||398.2||398.2||398.2|0
1756909070000|2025-09-03 14:17:50|398.3||398.3||398.3||398.3||0
1756909090000|2025-09-03 14:18:10|||||||||500
1756909110000|2025-09-03 14:18:30|398.2|398.1|398.3|398.1|398.3|398.1|398.2|398.1|850
1756909150000|2025-09-03 14:19:10||398.2||398.2||398.2||398.2|0
1756909180000|2025-09-03 14:19:40||398.1||398.1||398.1||398.1|0
1756909260000|2025-09-03 14:21:00|398.4|398.2|398.3|398.2|398.4|398.3|398.3|398.2|1426
1756909320000|2025-09-03 14:22:00||398.1||398.1||398.1||398.1|0
1756909390000|2025-09-03 14:23:10|398.2||398.2||398.2||398.2||0
1756909480000|2025-09-03 14:24:40|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|0
1756909490000|2025-09-03 14:24:50|||||||||1005
1756909500000|2025-09-03 14:25:00|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|1684
1756909510000|2025-09-03 14:25:10|398.3|398.2|398.4|398.2|398.4|398.3|398.3|398.2|1325
1756909520000|2025-09-03 14:25:20|398.5|398.3|398.4|398.3|398.5|398.3|398.4|398.2|0
1756909530000|2025-09-03 14:25:30|398.5||398.4||398.5||398.4||0
1756909550000|2025-09-03 14:25:50||398.2||398.2||398.2||398.2|1286
1756909580000|2025-09-03 14:26:20|398.3||398.3||398.3||398.3||0
1756909590000|2025-09-03 14:26:30|398.2|398.1|398.3|398.1|398.3|398.2|398.2|398.1|398
1756909670000|2025-09-03 14:27:50||398.2||398.2||398.2||398.2|0
1756909700000|2025-09-03 14:28:20|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|150
1756909770000|2025-09-03 14:29:30|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|363
1756909800000|2025-09-03 14:30:00|398.4|398.3|398.6|398.4|398.6|398.4|398.4|398.3|0
1756909920000|2025-09-03 14:32:00|398.5||398.5||398.5||398.5||0
1756909930000|2025-09-03 14:32:10|398.6||398.6||398.6||398.6||8
1756909950000|2025-09-03 14:32:30||398.5||398.5||398.5||398.5|0
1756909960000|2025-09-03 14:32:40|398.8|398.6|398.8|398.6|398.8|398.6|398.8|398.6|1684
1756909990000|2025-09-03 14:33:10||398.7||398.7||398.7||398.7|0
1756910030000|2025-09-03 14:33:50|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|0
1756910040000|2025-09-03 14:34:00|398.8||398.8||398.8||398.8||0
1756910060000|2025-09-03 14:34:20||398.7||398.7||398.7||398.7|0
1756910100000|2025-09-03 14:35:00|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|0
1756910130000|2025-09-03 14:35:30|399|398.9|399|398.9|399|398.9|399|398.9|3865
1756910140000|2025-09-03 14:35:40|399.1|399|399.1|399|399.1|399|399.1|399|0
1756910160000|2025-09-03 14:36:00|||||||||500
1756910170000|2025-09-03 14:36:10|399.2||399.2||399.2||399.2||0
1756910200000|2025-09-03 14:36:40|399.1||399.1||399.1||399.1||0
1756910270000|2025-09-03 14:37:50||398.9||398.9||398.9||398.9|956
1756910320000|2025-09-03 14:38:40||399||399||399||399|0
1756910330000|2025-09-03 14:38:50|399|398.9|398.9|398.8|399|398.9|398.9|398.8|1325
1756910340000|2025-09-03 14:39:00|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|0
1756910350000|2025-09-03 14:39:10|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|0
1756910390000|2025-09-03 14:39:50|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|6659
1756910400000|2025-09-03 14:40:00|398.7||398.6||398.7||398.6||0
1756910430000|2025-09-03 14:40:30||398.4||398.4||398.4||398.4|0
1756910460000|2025-09-03 14:41:00||398.5||398.4||398.5||398.4|0
1756910480000|2025-09-03 14:41:20|398.5||398.5||398.5||398.5||0
1756910490000|2025-09-03 14:41:30|398.6||398.5||398.6||398.5||0
1756910520000|2025-09-03 14:42:00|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|1007
1756910570000|2025-09-03 14:42:50|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|0
1756910580000|2025-09-03 14:43:00|398.6|398.6|398.7|398.6|398.7|398.6|398.6|398.6|0
1756910600000|2025-09-03 14:43:20|398.6|398.5|398.6|398.4|398.6|398.5|398.6|398.4|1638
1756910620000|2025-09-03 14:43:40||398.5||398.4||398.5||398.4|0
1756910640000|2025-09-03 14:44:00|398.5||398.5||398.5||398.5||1481
1756910660000|2025-09-03 14:44:20|398.6||398.6||398.6||398.6||0
1756910670000|2025-09-03 14:44:30||398.5||398.5||398.5||398.5|2107
1756910680000|2025-09-03 14:44:40||398.4||398.4||398.4||398.4|0
1756910690000|2025-09-03 14:44:50||398.5||398.5||398.5||398.5|0
1756910700000|2025-09-03 14:45:00|398.7|398.6|398.8|398.7|398.8|398.7|398.7|398.6|175
1756910710000|2025-09-03 14:45:10|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|0
1756910730000|2025-09-03 14:45:30|398.8||398.8||398.8||398.8||0
1756910750000|2025-09-03 14:45:50|398.9|398.7|398.9|398.8|398.9|398.8|398.9|398.7|590
1756910760000|2025-09-03 14:46:00||398.7||398.7||398.7||398.7|0
1756910780000|2025-09-03 14:46:20|398.8|398.6|398.8|398.6|398.8|398.6|398.8|398.6|0
1756910820000|2025-09-03 14:47:00|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|0
1756910850000|2025-09-03 14:47:30|399|398.8|399|398.9|399|398.9|399|398.8|2347
1756910860000|2025-09-03 14:47:40||398.8||398.8||398.8||398.8|0
1756910870000|2025-09-03 14:47:50|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|0
1756910890000|2025-09-03 14:48:10|398.8||398.8||398.8||398.8||0
1756910900000|2025-09-03 14:48:20|398.9||398.9||398.9||398.9||1076
1756910930000|2025-09-03 14:48:50|399|398.8|399|398.8|399|398.8|399|398.8|995
1756910940000|2025-09-03 14:49:00|398.9||399||399||398.9||0
1756910960000|2025-09-03 14:49:20|398.9||398.9||398.9||398.9||0
1756910970000|2025-09-03 14:49:30|399.1|399|399.1|399|399.1|399|399.1|399|1448
1756910980000|2025-09-03 14:49:40|399.2||399.2||399.2||399.2||0
1756911000000|2025-09-03 14:50:00|399.1||399.1||399.1||399.1||0
1756911010000|2025-09-03 14:50:10|399|398.9|399|398.9|399|398.9|399|398.9|766
1756911030000|2025-09-03 14:50:30||398.8||398.8||398.8||398.8|150
1756911050000|2025-09-03 14:50:50|398.9|398.7|398.9|398.8|398.9|398.8|398.8|398.7|561
1756911080000|2025-09-03 14:51:20|||||||||464
1756911100000|2025-09-03 14:51:40||398.7||398.7||398.7||398.7|0
1756911110000|2025-09-03 14:51:50|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|1471
1756911120000|2025-09-03 14:52:00|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|0
1756911130000|2025-09-03 14:52:10|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|0
1756911140000|2025-09-03 14:52:20|399||399||399||399||0
1756911150000|2025-09-03 14:52:30|398.9||399||399||398.9||0
1756911160000|2025-09-03 14:52:40|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|0
1756911170000|2025-09-03 14:52:50|398.8||398.9||398.9||398.8||0
1756911200000|2025-09-03 14:53:20|398.8|398.8|398.9|398.8|398.9|398.8|398.8|398.8|0
1756911220000|2025-09-03 14:53:40|||||||||107
1756911230000|2025-09-03 14:53:50||398.7||398.7||398.7||398.7|578
1756911240000|2025-09-03 14:54:00|399|398.8|399|398.8|399|398.8|399|398.8|2107
1756911270000|2025-09-03 14:54:30||398.9||398.9||398.9||398.9|0
1756911280000|2025-09-03 14:54:40||398.8||398.8||398.8||398.8|0
1756911290000|2025-09-03 14:54:50|398.9|398.7|398.9|398.8|398.9|398.8|398.9|398.7|2107
1756911300000|2025-09-03 14:55:00|399|398.9|399|398.9|399|398.9|399|398.9|636
1756911310000|2025-09-03 14:55:10|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|0
1756911320000|2025-09-03 14:55:20||398.8||398.8||398.8||398.7|1959
1756911330000|2025-09-03 14:55:30|399||399||399||399||0
1756911340000|2025-09-03 14:55:40|398.9|398.7|398.9|398.8|398.9|398.8|398.9|398.7|0
1756911350000|2025-09-03 14:55:50|399||399||399||399||0
1756911360000|2025-09-03 14:56:00|398.9||399||399||398.9||17
1756911380000|2025-09-03 14:56:20|||||||||1248
1756911400000|2025-09-03 14:56:40|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|0
1756911410000|2025-09-03 14:56:50|399|398.8|399|398.8|399|398.8|399|398.8|0
1756911420000|2025-09-03 14:57:00|398.9||398.9||398.9||398.9||0
1756911430000|2025-09-03 14:57:10||398.7||398.7||398.7||398.7|0
1756911450000|2025-09-03 14:57:30|398.8||398.9||398.9||398.8||0
1756911460000|2025-09-03 14:57:40|398.8||398.8||398.8||398.8||0
1756911470000|2025-09-03 14:57:50||398.6||398.6||398.6||398.6|128
1756911490000|2025-09-03 14:58:10|398.7||398.7||398.7||398.7||20
1756911500000|2025-09-03 14:58:20|398.8||398.8||398.8||398.8||2107
1756911520000|2025-09-03 14:58:40|398.7||398.7||398.7||398.7||0
1756911540000|2025-09-03 14:59:00||398.5||398.5||398.6||398.5|0
1756911560000|2025-09-03 14:59:20|398.6|398.6|398.7|398.6|398.7|398.6|398.6|398.6|270
1756911580000|2025-09-03 14:59:40||398.5||398.5||398.5||398.5|921
1756911590000|2025-09-03 14:59:50|398.6||398.7||398.7||398.6||0
1756911600000|2025-09-03 15:00:00|398.8|398.6|398.7|398.5|398.8|398.6|398.7|398.5|0
1756911610000|2025-09-03 15:00:10|398.8|398.6|398.8|398.6|398.8|398.6|398.8|398.6|0
1756911630000|2025-09-03 15:00:30|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|100
1756911660000|2025-09-03 15:01:00|399|398.9|399|398.9|399|398.9|399|398.9|0
1756911670000|2025-09-03 15:01:10||398.8||398.8||398.8||398.8|0
1756911680000|2025-09-03 15:01:20|||||||||1
1756911690000|2025-09-03 15:01:30|399.1|398.9|399.1|399|399.1|399|399.1|398.9|1415
1756911700000|2025-09-03 15:01:40|399.2||399.2||399.2||399.2||0
1756911790000|2025-09-03 15:03:10|399.3|399.1|399.3|399.1|399.3|399.1|399.3|399.1|0
1756911820000|2025-09-03 15:03:40||399.2||399.2||399.2||399.2|0
1756911860000|2025-09-03 15:04:20|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|2926
1756911870000|2025-09-03 15:04:30||399.2||399.2||399.2||399.2|743
1756911920000|2025-09-03 15:05:20|399.5|399.3|399.5|399.3|399.5|399.4|399.4|399.3|0
1756911950000|2025-09-03 15:05:50||399.4||399.4||399.4||399.4|0
1756911960000|2025-09-03 15:06:00|399.7|399.6|399.8|399.6|399.8|399.6|399.7|399.5|1070
1756912020000|2025-09-03 15:07:00|399.7|399.5|399.7|399.6|399.7|399.6|399.7|399.5|3471
1756912050000|2025-09-03 15:07:30|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|0
1756912060000|2025-09-03 15:07:40|399.7||399.7||399.7||399.7||0
1756912100000|2025-09-03 15:08:20|399.6||399.6||399.6||399.6||0
1756912110000|2025-09-03 15:08:30|||||||||379
1756912140000|2025-09-03 15:09:00|399.7|399.4|399.6|399.5|399.7|399.6|399.6|399.4|0
1756912150000|2025-09-03 15:09:10|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|0
1756912160000|2025-09-03 15:09:20||399.5||399.5||399.5||399.5|0
1756912220000|2025-09-03 15:10:20||399.6||399.6||399.6||399.6|0
1756912230000|2025-09-03 15:10:30|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|0
1756912250000|2025-09-03 15:10:50|399.9||399.9||399.9||399.9||0
1756912290000|2025-09-03 15:11:30||399.8||399.8||399.8||399.8|0
1756912310000|2025-09-03 15:11:50|400|399.9|400|399.8|400|399.9|400|399.8|1577
1756912340000|2025-09-03 15:12:20|399.8|399.7|399.9|399.7|399.9|399.7|399.8|399.7|1260
1756912390000|2025-09-03 15:13:10||399.8||399.8||399.8||399.8|0
1756912450000|2025-09-03 15:14:10|399.8|399.7|399.9|399.8|399.9|399.8|399.8|399.7|2607
1756912460000|2025-09-03 15:14:20||399.7||399.7||399.7||399.7|0
1756912480000|2025-09-03 15:14:40|399.8||399.8||399.8||399.8||500
1756912490000|2025-09-03 15:14:50|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|128
1756912500000|2025-09-03 15:15:00|400|399.9|400|399.8|400|399.9|400|399.8|1441
1756912520000|2025-09-03 15:15:20|399.9||399.9||399.9||399.9||0
1756912530000|2025-09-03 15:15:30|400|399.9|400|399.8|400|399.9|400|399.8|0
1756912560000|2025-09-03 15:16:00|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|1360
1756912570000|2025-09-03 15:16:10|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|2107
1756912580000|2025-09-03 15:16:20|399.7||399.7||399.7||399.7||0
1756912590000|2025-09-03 15:16:30|399.8||399.8||399.8||399.8||0
1756912620000|2025-09-03 15:17:00|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|0
1756912630000|2025-09-03 15:17:10|399.8||399.8||399.8||399.8||740
1756912650000|2025-09-03 15:17:30|399.7|399.6|399.8|399.7|399.8|399.7|399.7|399.6|125
1756912680000|2025-09-03 15:18:00|399.9||399.9||399.9||399.9||0
1756912730000|2025-09-03 15:18:50|399.8|399.8|399.9|399.8|399.9|399.8|399.8|399.8|1511
1756912740000|2025-09-03 15:19:00|||||||||1670
1756912750000|2025-09-03 15:19:10|||||||||1089
1756912760000|2025-09-03 15:19:20|400|399.9|400|399.8|400|399.9|400|399.8|1779
1756912780000|2025-09-03 15:19:40|399.9||400||400||399.9||2404
1756912790000|2025-09-03 15:19:50|399.9|399.9|400|399.9|400|399.9|399.9|399.9|1159
1756912800000|2025-09-03 15:20:00|||||||||2107
1756912810000|2025-09-03 15:20:10|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|0
1756912870000|2025-09-03 15:21:10|400|399.9|400|399.8|400|399.9|400|399.8|2530
1756912890000|2025-09-03 15:21:30|399.9||399.9||399.9||399.9||0
1756912950000|2025-09-03 15:22:30|400|399.9|399.9|399.8|400|399.9|399.9|399.8|164
1756913000000|2025-09-03 15:23:20|||||||||74
1756913050000|2025-09-03 15:24:10||399.7||399.8||399.8||399.7|2107
1756913080000|2025-09-03 15:24:40|400|399.9|400|399.9|400|399.9|400|399.9|2854
1756913100000|2025-09-03 15:25:00|||||||||1498
1756913140000|2025-09-03 15:25:40|400.1|400|400.1|400|400.1|400|400.1|400|6
1756913160000|2025-09-03 15:26:00|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|1972
1756913170000|2025-09-03 15:26:10|||||||||1
1756913200000|2025-09-03 15:26:40|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|1155
1756913270000|2025-09-03 15:27:50|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|1839
1756913280000|2025-09-03 15:28:00||400.2||400.3||400.3||400.2|1315
1756913320000|2025-09-03 15:28:40|||||||||1007
1756913370000|2025-09-03 15:29:30|||||||||387
1756913390000|2025-09-03 15:29:50||400.2||400.2||400.2||400.2|0
1756969200000|2025-09-04 07:00:00|404.4|403.6|404.5|404.1|404.5|404.3|404.4|403.6|1753
1756969210000|2025-09-04 07:00:10|404.4|404.2|404.2|404.1|404.5|404.2|404.2|404.1|2151
1756969220000|2025-09-04 07:00:20|404|403.7|404.2|403.8|404.4|404.1|404|403.7|1295
1756969230000|2025-09-04 07:00:30|404.1|403.9|404|403.7|404.2|403.9|404|403.6|225
1756969240000|2025-09-04 07:00:40|403.8|403.5|404|403.5|404|403.6|403.8|403.5|150
1756969250000|2025-09-04 07:00:50|403.9||403.8||403.9||403.8||0
1756969260000|2025-09-04 07:01:00|403.7|403.7|404.7|404.3|405|404.7|403.7|403.7|2253
1756969270000|2025-09-04 07:01:10|404.8|404.2|405.6|405.2|405.6|405.2|404.8|404.2|375
1756969290000|2025-09-04 07:01:30|406.1|405.7|406.3|405.9|406.4|406|406.1|405.7|0
1756969300000|2025-09-04 07:01:40|406.1|405.7|406.4|406|406.4|406|406.1|405.7|2466
1756969310000|2025-09-04 07:01:50|406.2|405.8|406|405.6|406.2|405.8|406|405.6|2466
1756969320000|2025-09-04 07:02:00|405.9|405.5|406.4|405.9|406.4|406|405.9|405.5|1326
1756969330000|2025-09-04 07:02:10|406.2|406|406.2|405.9|406.2|406|406.2|405.9|0
1756969340000|2025-09-04 07:02:20|406.5|406.2|406.5|406.3|406.5|406.3|406.5|406.2|0
1756969350000|2025-09-04 07:02:30|406.4|406.1|406.4|406|406.4|406.1|406.4|406|2213
1756969360000|2025-09-04 07:02:40|407|406.6|406.6|406.4|407.1|406.7|406.6|406.4|150
1756969370000|2025-09-04 07:02:50|406.4|406|406.5|406.1|406.5|406.1|406.3|406|588
1756969380000|2025-09-04 07:03:00|406.4|406.2|406|405.6|406.4|406.2|405.9|405.5|2641
1756969390000|2025-09-04 07:03:10|405.8|405.5|405.9|405.5|405.9|405.6|405.8|405.4|518
1756969400000|2025-09-04 07:03:20|406|405.7|405.9|405.5|406|405.7|405.9|405.5|267
1756969410000|2025-09-04 07:03:30|405.8|405.4|405.6|405.2|405.9|405.6|405.6|405.2|6333
1756969420000|2025-09-04 07:03:40|405.4|404.9|405.3|404.9|405.4|404.9|405.3|404.9|0
1756969430000|2025-09-04 07:03:50|405.4|405|405.4|405|405.4|405|405.4|405|0
1756969440000|2025-09-04 07:04:00|405.3|404.8|405.1|404.7|405.3|404.8|405.1|404.7|934
1756969450000|2025-09-04 07:04:10|405.2|404.8|405.2|404.9|405.2|404.9|405.2|404.8|375
1756969460000|2025-09-04 07:04:20|405.1|404.7|405.1|404.7|405.1|404.7|405.1|404.7|0
1756969470000|2025-09-04 07:04:30|405|404.5|404.6|404.5|405|404.5|404.6|404.5|0
1756969480000|2025-09-04 07:04:40|404.5|404.1|404.9|404.5|404.9|404.5|404.5|404.1|1578
1756969490000|2025-09-04 07:04:50|405.1|404.7|405|404.7|405.1|404.7|405|404.7|973
1756969500000|2025-09-04 07:05:00|404.7|404.6|405|404.7|405|404.7|404.7|404.4|712
1756969510000|2025-09-04 07:05:10|405.4|404.8|405.7|405.3|405.7|405.3|405.3|404.8|3566
1756969520000|2025-09-04 07:05:20|405.6|405.4|405.8|405.4|405.9|405.5|405.6|405.3|1144
1756969540000|2025-09-04 07:05:40|405.9|405.5|406|405.7|406|405.7|405.9|405.5|2620
1756969550000|2025-09-04 07:05:50|405.7|405.5|405.6|405.3|405.7|405.5|405.6|405.3|3724
1756969570000|2025-09-04 07:06:10|405.5||405.4||405.5||405.4||0
1756969580000|2025-09-04 07:06:20|405.5||405.6||405.6||405.5||0
1756969590000|2025-09-04 07:06:30|405.5|405.2|405.5|405.2|405.5|405.2|405.5|405.2|593
1756969600000|2025-09-04 07:06:40|405.6|405.4|405.5|405.3|405.6|405.4|405.5|405.3|0
1756969630000|2025-09-04 07:07:10|405.4|405.1|405.4|405|405.4|405.1|405.4|405|1035
1756969640000|2025-09-04 07:07:20|405.3||405.3||405.3||405.3||0
1756969650000|2025-09-04 07:07:30|405.2|404.4|404.7|404.4|405.2|404.6|404.7|404.4|1954
1756969660000|2025-09-04 07:07:40||404.3||404.5||404.5||404.3|978
1756969670000|2025-09-04 07:07:50|404.9|404.6|405.2|404.8|405.2|404.8|404.9|404.6|1054
1756969680000|2025-09-04 07:08:00|405.3|404.9|405.2|404.8|405.3|404.9|405.2|404.8|0
1756969690000|2025-09-04 07:08:10|405.3|404.9|405.4|405.1|405.4|405.1|405.3|404.9|1540
1756969700000|2025-09-04 07:08:20|405.3||405.3||405.4||405.3||0
1756969710000|2025-09-04 07:08:30|405.4|405.2|405.5|405.2|405.5|405.2|405.4|405.2|301
1756969730000|2025-09-04 07:08:50|405.6|405.3|405.8|405.5|405.8|405.5|405.6|405.3|275
1756969740000|2025-09-04 07:09:00|405.7|405.6|406.3|406|406.3|406|405.7|405.6|1610
1756969750000|2025-09-04 07:09:10|406.1|406.1|406.2|405.9|406.2|406.1|406.1|405.8|0
1756969770000|2025-09-04 07:09:30|406.3|406|406.4|406.2|406.4|406.2|406.3|406|527
1756969800000|2025-09-04 07:10:00|406.5|406.3|406.5|406.3|406.6|406.3|406.5|406.3|1884
1756969810000|2025-09-04 07:10:10|406.3|406.1|406.3|406|406.4|406.2|406.3|406|1010
1756969820000|2025-09-04 07:10:20|406.4|406.1|406.3|406.1|406.4|406.1|406.3|406.1|0
1756969830000|2025-09-04 07:10:30|406.5|406.2|406.8|406.6|406.8|406.6|406.5|406.2|1104
1756969850000|2025-09-04 07:10:50|407||406.9||407||406.9||1097
1756969870000|2025-09-04 07:11:10|407|406.7|407.6|407.3|407.6|407.3|407|406.7|16
1756969880000|2025-09-04 07:11:20|407.8|407.5|407.9|407.6|407.9|407.6|407.8|407.5|1035
1756969890000|2025-09-04 07:11:30|407.7|407.5|407.7|407.4|407.7|407.5|407.6|407.4|2597
1756969900000|2025-09-04 07:11:40|407.9|407.3|407.9|407.5|407.9|407.5|407.9|407.3|508
1756969910000|2025-09-04 07:11:50||407.6||407.5||407.6||407.5|0
1756969920000|2025-09-04 07:12:00|407.8||407.9||407.9||407.8||0
1756969930000|2025-09-04 07:12:10|407.8||407.9||407.9||407.8||0
1756969940000|2025-09-04 07:12:20|407.8||407.8||407.8||407.8||0
1756969950000|2025-09-04 07:12:30|408|407.6|407.9|407.5|408|407.6|407.8|407.5|0
1756969970000|2025-09-04 07:12:50|407.8|407.6|408.3|407.9|408.3|407.9|407.8|407.6|4213
1756969980000|2025-09-04 07:13:00|408.4|408|408.4|408|408.4|408|408.3|408|0
1756970000000|2025-09-04 07:13:20|408.3||408.3||408.3||408.3||0
1756970010000|2025-09-04 07:13:30|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|984
1756970040000|2025-09-04 07:14:00|408|407.8|408.3|408|408.3|408|408|407.7|649
1756970080000|2025-09-04 07:14:40|408.2|407.9|408.2|407.9|408.2|407.9|408.2|407.9|0
1756970090000|2025-09-04 07:14:50|408.1|407.8|408.2|407.9|408.2|407.9|408.1|407.8|0
1756970100000|2025-09-04 07:15:00|408.1|407.8|408|407.8|408.1|407.8|408|407.7|150
1756970110000|2025-09-04 07:15:10||407.7||407.8||407.8||407.7|0
1756970120000|2025-09-04 07:15:20|407.9|407.7|408|407.8|408|407.8|407.9|407.7|0
1756970130000|2025-09-04 07:15:30|407.9|407.7|407.9|407.7|407.9|407.8|407.9|407.7|0
1756970140000|2025-09-04 07:15:40|408|407.8|408|407.7|408|407.8|407.9|407.7|0
1756970150000|2025-09-04 07:15:50|407.8|407.6|407.7|407.5|407.9|407.6|407.7|407.5|1712
1756970160000|2025-09-04 07:16:00|407.8||407.8||407.8||407.8||0
1756970180000|2025-09-04 07:16:20|407.6||407.6||407.6||407.6||0
1756970200000|2025-09-04 07:16:40|408|407.7|407.9|407.6|408|407.7|407.9|407.6|0
1756970210000|2025-09-04 07:16:50|408|407.7|408|407.7|408|407.7|408|407.7|0
1756970250000|2025-09-04 07:17:30|407.8|407.6|407.9|407.6|407.9|407.6|407.8|407.6|0
1756970260000|2025-09-04 07:17:40|407.8|407.5|407.8|407.5|407.8|407.5|407.8|407.5|1281
1756970290000|2025-09-04 07:18:10||407.6||407.6||407.6||407.5|0
1756970300000|2025-09-04 07:18:20|407.9|407.5|407.9|407.7|407.9|407.7|407.9|407.5|1293
1756970320000|2025-09-04 07:18:40|407.7|407.5|407.8|407.5|407.8|407.5|407.7|407.5|1213
1756970340000|2025-09-04 07:19:00|407.7|407.3|407.8|407.5|407.8|407.5|407.7|407.3|751
1756970350000|2025-09-04 07:19:10|407.9|407.6|407.9|407.6|407.9|407.6|407.9|407.6|0
1756970360000|2025-09-04 07:19:20|407.8||407.8||407.8||407.8||0
1756970370000|2025-09-04 07:19:30|408|407.7|408|407.7|408|407.7|408|407.7|781
1756970380000|2025-09-04 07:19:40||407.6||407.7||407.7||407.6|964
1756970390000|2025-09-04 07:19:50|408.3|408|408.3|408|408.3|408|408.3|408|4000
1756970400000|2025-09-04 07:20:00|408.2|407.9|408.2|407.9|408.2|407.9|408.2|407.9|0
1756970410000|2025-09-04 07:20:10|408.3|408|408.3|408|408.3|408|408.3|408|0
1756970430000|2025-09-04 07:20:30|408.4|408.1|408.4|408.1|408.4|408.1|408.4|408.1|200
1756970450000|2025-09-04 07:20:50|408.3|407.9|408.2|407.9|408.3|408.1|408.1|407.8|1725
1756970460000|2025-09-04 07:21:00|408.3|408|408.3|408|408.3|408|408.3|408|1000
1756970470000|2025-09-04 07:21:10|408.2|408.1|408.4|408.1|408.4|408.1|408.2|408.1|722
1756970480000|2025-09-04 07:21:20|408.7|408.4|408.7|408.5|408.7|408.5|408.7|408.4|409
1756970510000|2025-09-04 07:21:50|408.6|408.3|408.5|408.3|408.6|408.3|408.5|408.3|919
1756970520000|2025-09-04 07:22:00|408.6||408.6||408.6||408.6||0
1756970560000|2025-09-04 07:22:40|408.4|408.1|408.4|408.1|408.4|408.1|408.4|408.1|1011
1756970570000|2025-09-04 07:22:50|408.3||408.4||408.4||408.3||0
1756970590000|2025-09-04 07:23:10|408.6|408.3|408.6|408.3|408.6|408.3|408.6|408.3|0
1756970600000|2025-09-04 07:23:20|408.8|408.5|408.8|408.5|408.8|408.5|408.8|408.5|4000
1756970620000|2025-09-04 07:23:40|408.7|408.4|408.7|408.4|408.7|408.4|408.7|408.4|0
1756970630000|2025-09-04 07:23:50|408.6||408.6||408.6||408.6||0
1756970640000|2025-09-04 07:24:00|408.7||408.7||408.7||408.7||0
1756970650000|2025-09-04 07:24:10|408.6||408.6||408.6||408.6||0
1756970680000|2025-09-04 07:24:40|408.5||408.7||408.7||408.5||1005
1756970690000|2025-09-04 07:24:50|408.6||408.6||408.7||408.6||1213
1756970710000|2025-09-04 07:25:10|408.7|408.3|408.5|408.3|408.7|408.3|408.5|408.3|612
1756970740000|2025-09-04 07:25:40|408.4|408.2|408.4|408.2|408.5|408.2|408.3|408.2|195
1756970760000|2025-09-04 07:26:00|408.7|408.4|408.8|408.6|408.8|408.6|408.7|408.4|0
1756970780000|2025-09-04 07:26:20|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|488
1756970790000|2025-09-04 07:26:30|||||||||1000
1756970810000|2025-09-04 07:26:50|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|1703
1756970820000|2025-09-04 07:27:00|409.3|409|409.2|409|409.3|409|409.2|409|751
1756970830000|2025-09-04 07:27:10|409.3|409.1|409.4|409.2|409.4|409.2|409.3|409.1|527
1756970840000|2025-09-04 07:27:20|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|1135
1756970850000|2025-09-04 07:27:30|||||||||1602
1756970880000|2025-09-04 07:28:00|409.8|409.5|409.8|409.5|409.8|409.5|409.8|409.5|1707
1756970890000|2025-09-04 07:28:10||409.6||409.5||409.6||409.5|0
1756970900000|2025-09-04 07:28:20||409.6||409.6||409.6||409.5|0
1756970910000|2025-09-04 07:28:30||409.5||409.5||409.6||409.5|0
1756970920000|2025-09-04 07:28:40|409.7|409.6|409.9|409.7|409.9|409.7|409.7|409.6|2009
1756970930000|2025-09-04 07:28:50|409.8|409.6|409.8|409.6|409.8|409.7|409.7|409.6|4915
1756970950000|2025-09-04 07:29:10|409.7|409.4|409.6|409.4|409.7|409.4|409.6|409.4|0
1756970960000|2025-09-04 07:29:20|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1756970970000|2025-09-04 07:29:30||409.2||409.2||409.2||409.2|73
1756970990000|2025-09-04 07:29:50|||||||||150
1756971000000|2025-09-04 07:30:00|409.7|409.5|409.6|409.3|409.7|409.5|409.6|409.3|2837
1756971010000|2025-09-04 07:30:10|409.5||409.5||409.5||409.5||0
1756971020000|2025-09-04 07:30:20|||||||||1200
1756971030000|2025-09-04 07:30:30|409.6|409.4|409.7|409.4|409.7|409.4|409.6|409.4|150
1756971040000|2025-09-04 07:30:40|409.6||409.6||409.6||409.6||0
1756971050000|2025-09-04 07:30:50|409.5|409.3|409.3|409.2|409.5|409.3|409.3|409.2|150
1756971070000|2025-09-04 07:31:10|409.2|409|409.2|409|409.2|409|409.2|409|0
1756971080000|2025-09-04 07:31:20||408.9||408.9||408.9||408.9|2663
1756971090000|2025-09-04 07:31:30|409.1||409.1||409.1||409.1||0
1756971100000|2025-09-04 07:31:40|409|408.8|408.9|408.7|409|408.8|408.9|408.7|212
1756971110000|2025-09-04 07:31:50|409|408.6|408.9|408.6|409|408.6|408.9|408.6|0
1756971120000|2025-09-04 07:32:00|408.8|408.7|409|408.7|409|408.7|408.8|408.7|100
1756971140000|2025-09-04 07:32:20|408.9||408.9||408.9||408.9||0
1756971150000|2025-09-04 07:32:30|409||408.9||409||408.9||1834
1756971170000|2025-09-04 07:32:50|408.8|408.6|408.8|408.5|408.8|408.6|408.8|408.5|0
1756971180000|2025-09-04 07:33:00|408.9|408.6|408.9|408.6|408.9|408.6|408.9|408.6|150
1756971200000|2025-09-04 07:33:20||408.7||408.6||408.7||408.6|719
1756971220000|2025-09-04 07:33:40|||||||||1000
1756971270000|2025-09-04 07:34:30||408.7||408.7||408.7||408.7|0
1756971310000|2025-09-04 07:35:10|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|1106
1756971330000|2025-09-04 07:35:30|409.2|409|409.2|409|409.2|409|409.2|409|647
1756971390000|2025-09-04 07:36:30|409|408.9|408.8|408.7|409|408.9|408.8|408.7|44
1756971400000|2025-09-04 07:36:40|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|150
1756971410000|2025-09-04 07:36:50|408.5|408.2|408.4|408.2|408.5|408.2|408.4|408.2|1397
1756971420000|2025-09-04 07:37:00|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|292
1756971450000|2025-09-04 07:37:30|408.6|408.4|408.5|408.4|408.6|408.4|408.5|408.4|0
1756971460000|2025-09-04 07:37:40|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|0
1756971470000|2025-09-04 07:37:50|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|0
1756971480000|2025-09-04 07:38:00|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.3|1175
1756971490000|2025-09-04 07:38:10|408.7|408.5|408.6|408.5|408.7|408.5|408.6|408.5|0
1756971500000|2025-09-04 07:38:20|408.7|408.7|408.9|408.7|408.9|408.7|408.7|408.7|437
1756971510000|2025-09-04 07:38:30|409|408.9|409.1|408.9|409.1|408.9|409|408.9|401
1756971520000|2025-09-04 07:38:40|409|408.8|409|408.8|409.1|408.8|409|408.8|0
1756971560000|2025-09-04 07:39:20|409.2|409|409.4|409.2|409.4|409.2|409.2|409|1926
1756971600000|2025-09-04 07:40:00|409.6|409.4|409.8|409.5|409.8|409.6|409.6|409.4|5753
1756971610000|2025-09-04 07:40:10||409.6||409.6||409.6||409.6|0
1756971630000|2025-09-04 07:40:30|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|598
1756971650000|2025-09-04 07:40:50|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|339
1756971660000|2025-09-04 07:41:00|409.6|409.5|409.7|409.5|409.7|409.5|409.6|409.5|2146
1756971670000|2025-09-04 07:41:10||409.6||409.5||409.6||409.5|871
1756971690000|2025-09-04 07:41:30|409.6|409.6|409.8|409.6|409.8|409.6|409.6|409.6|430
1756971700000|2025-09-04 07:41:40|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|0
1756971710000|2025-09-04 07:41:50|409.8|409.6|409.9|409.7|409.9|409.7|409.8|409.6|995
1756971720000|2025-09-04 07:42:00|410|409.8|410|409.7|410|409.8|410|409.7|3659
1756971750000|2025-09-04 07:42:30|409.9||409.9||409.9||409.9||826
1756971780000|2025-09-04 07:43:00|410.2|410|410|409.8|410.2|410|410|409.8|150
1756971790000|2025-09-04 07:43:10|410.2|409.9|410.1|409.9|410.2|409.9|410.1|409.9|1356
1756971800000|2025-09-04 07:43:20|410|409.8|410|409.8|410|409.8|410|409.8|1356
1756971810000|2025-09-04 07:43:30|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|0
1756971820000|2025-09-04 07:43:40|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|0
1756971850000|2025-09-04 07:44:10|410||410||410||409.9||0
1756971860000|2025-09-04 07:44:20|409.9||409.9||409.9||409.9||0
1756971870000|2025-09-04 07:44:30|409.8|409.9|409.9|409.8|410.1|410|409.8|409.8|2129
1756971880000|2025-09-04 07:44:40|410|409.7|410|409.7|410|409.7|410|409.7|0
1756971890000|2025-09-04 07:44:50||409.8||409.8||409.8||409.8|0
1756971900000|2025-09-04 07:45:00||409.7||409.7||409.7||409.7|0
1756971910000|2025-09-04 07:45:10|409.9||409.9||410||409.9||0
1756971920000|2025-09-04 07:45:20|410|409.8|410|409.8|410|409.8|410|409.8|0
1756971930000|2025-09-04 07:45:30|409.9||410||410||409.9||1044
1756971940000|2025-09-04 07:45:40|409.8|409.7|410|409.8|410|409.8|409.8|409.7|1648
1756971960000|2025-09-04 07:46:00|409.9|409.6|409.8|409.6|409.9|409.6|409.8|409.6|0
1756971970000|2025-09-04 07:46:10|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|0
1756971990000|2025-09-04 07:46:30|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|150
1756972000000|2025-09-04 07:46:40|409.9|409.4|409.7|409.4|409.9|409.4|409.6|409.4|0
1756972010000|2025-09-04 07:46:50|409.5|409.5|409.5|409.3|409.5|409.6|409.5|409.3|1183
1756972020000|2025-09-04 07:47:00|409.6||409.6||409.6||409.6||0
1756972040000|2025-09-04 07:47:20|409.7|409.4|409.6|409.4|409.7|409.4|409.6|409.4|0
1756972050000|2025-09-04 07:47:30|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|150
1756972060000|2025-09-04 07:47:40|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|1306
1756972080000|2025-09-04 07:48:00|409.7|409.6|409.9|409.7|409.9|409.7|409.7|409.6|1604
1756972090000|2025-09-04 07:48:10||409.6||409.7||409.7||409.6|921
1756972100000|2025-09-04 07:48:20|409.8|409.6|409.9|409.7|409.9|409.7|409.8|409.6|1988
1756972110000|2025-09-04 07:48:30|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|1291
1756972130000|2025-09-04 07:48:50|409.9|409.7|410|409.8|410|409.8|409.9|409.7|1356
1756972160000|2025-09-04 07:49:20|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|150
1756972170000|2025-09-04 07:49:30|410.2|410|410.1|409.9|410.2|410|410.1|409.9|1601
1756972180000|2025-09-04 07:49:40|410|410|410.1|410|410.1|410|410|409.9|2231
1756972200000|2025-09-04 07:50:00|410|409.9|410|409.9|410|409.9|410|409.9|150
1756972230000|2025-09-04 07:50:30|410.1||410.1||410.1||410.1||0
1756972240000|2025-09-04 07:50:40|410.2|410|410.2|410|410.2|410|410.2|410|1356
1756972260000|2025-09-04 07:51:00|410.1|409.9|410|409.9|410.1|409.9|410|409.9|0
1756972270000|2025-09-04 07:51:10|409.9|409.8|409.9|409.7|409.9|409.8|409.9|409.7|1302
1756972280000|2025-09-04 07:51:20|410|409.8|410.1|409.9|410.1|409.9|410|409.8|2190
1756972290000|2025-09-04 07:51:30|410|409.8|410|409.8|410|409.8|410|409.8|281
1756972320000|2025-09-04 07:52:00||409.9||409.8||409.9||409.8|0
1756972340000|2025-09-04 07:52:20|409.9||409.9||409.9||409.9||0
1756972360000|2025-09-04 07:52:40||409.7||409.7||409.7||409.7|0
1756972380000|2025-09-04 07:53:00|409.8||409.8||409.8||409.8||0
1756972390000|2025-09-04 07:53:10|409.9||409.9||409.9||409.9||0
1756972400000|2025-09-04 07:53:20|410|409.8|410|409.8|410|409.8|410|409.8|0
1756972430000|2025-09-04 07:53:50|409.9||409.9||409.9||409.9||0
1756972440000|2025-09-04 07:54:00|410||410||410||410||0
1756972490000|2025-09-04 07:54:50|410.1|410|410.3|410.2|410.3|410.2|410.1|410|1631
1756972510000|2025-09-04 07:55:10||410.1||410.1||410.1||410.1|164
1756972540000|2025-09-04 07:55:40|410.4|410.2|410.5|410.3|410.5|410.3|410.4|410.2|4010
1756972560000|2025-09-04 07:56:00|||||||||2000
1756972580000|2025-09-04 07:56:20|410.4|410.2|410.3|410.1|410.4|410.2|410.2|410.1|2336
1756972590000|2025-09-04 07:56:30|410.1|409.9|410|409.8|410.1|409.9|410|409.8|0
1756972620000|2025-09-04 07:57:00|409.8|409.7|409.9|409.7|409.9|409.7|409.8|409.7|772
1756972650000|2025-09-04 07:57:30|410.1|410|410.1|410|410.1|410|410.1|410|1356
1756972660000|2025-09-04 07:57:40|410.3|410.1|410.2|410.1|410.3|410.1|410.2|410.1|0
1756972670000|2025-09-04 07:57:50|||||||||332
1756972680000|2025-09-04 07:58:00|410.7|410|410.7|410.5|410.7|410.5|410.7|410|2712
1756972690000|2025-09-04 07:58:10|410.8|410.6|410.8|410.7|410.8|410.7|410.8|410.6|1480
1756972700000|2025-09-04 07:58:20||410.6||410.6||410.6||410.6|2958
1756972740000|2025-09-04 07:59:00|410.9|410.7|411|410.7|411|410.7|410.9|410.7|1563
1756972750000|2025-09-04 07:59:10|411.1|410.8|411.2|411|411.2|411|411.1|410.8|2475
1756972770000|2025-09-04 07:59:30|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1756972780000|2025-09-04 07:59:40||410.8||410.8||410.8||410.8|0
1756972800000|2025-09-04 08:00:00||410.7||410.7||410.7||410.7|0
1756972810000|2025-09-04 08:00:10|411.1|410.9|410.9|410.7|411.1|410.9|410.9|410.7|1609
1756972830000|2025-09-04 08:00:30|410.7|410.6|410.8|410.6|410.8|410.6|410.7|410.6|150
1756972870000|2025-09-04 08:01:10|410.7|410.5|410.6|410.5|410.7|410.5|410.6|410.5|0
1756972880000|2025-09-04 08:01:20|410.7|410.4|410.6|410.4|410.7|410.4|410.6|410.4|0
1756972890000|2025-09-04 08:01:30|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|207
1756972900000|2025-09-04 08:01:40|410.5|410.3|410.5|410.2|410.5|410.3|410.5|410.2|1153
1756972910000|2025-09-04 08:01:50|410.4||410.4||410.4||410.4||0
1756972920000|2025-09-04 08:02:00|410.5|410.3|410.5|410.4|410.5|410.4|410.5|410.3|4208
1756972930000|2025-09-04 08:02:10||410.3||410.3||410.3||410.3|0
1756972950000|2025-09-04 08:02:30||410.4||410.4||410.4||410.4|0
1756972960000|2025-09-04 08:02:40|||||||||1700
1756972990000|2025-09-04 08:03:10|410.6|410.5|410.6|410.4|410.6|410.5|410.6|410.4|0
1756973030000|2025-09-04 08:03:50||410.5||410.5||410.5||410.5|0
1756973040000|2025-09-04 08:04:00|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|755
1756973100000|2025-09-04 08:05:00|411|410.8|411|410.8|411|410.8|411|410.8|270
1756973110000|2025-09-04 08:05:10|411.1|410.9|411.1|411|411.1|411|411.1|410.9|150
1756973120000|2025-09-04 08:05:20|411.2||411.3||411.3||411.2||0
1756973130000|2025-09-04 08:05:30|411.2||411.2||411.3||411.2||0
1756973150000|2025-09-04 08:05:50|411.1|411.2|411.4|411.2|411.4|411.2|411.1|411.2|19070
1756973170000|2025-09-04 08:06:10|411.2|411|411.3|411.1|411.3|411.1|411.2|411|856
1756973220000|2025-09-04 08:07:00|411.4|411.2|411.6|411.4|411.6|411.4|411.4|411.2|10616
1756973230000|2025-09-04 08:07:10|411.7|411.5|411.8|411.6|411.8|411.6|411.7|411.5|1996
1756973250000|2025-09-04 08:07:30|411.6|411.4|411.5|411.4|411.6|411.4|411.5|411.4|1194
1756973270000|2025-09-04 08:07:50||411.3||411.3||411.3||411.3|71
1756973280000|2025-09-04 08:08:00|411.3|411.1|411.5|411.2|411.5|411.2|411.3|411.1|1600
1756973290000|2025-09-04 08:08:10|411.4||411.4||411.4||411.4||1356
1756973300000|2025-09-04 08:08:20|411.3||411.3||411.3||411.3||0
1756973310000|2025-09-04 08:08:30||411.1||411.1||411.1||411.1|72
1756973340000|2025-09-04 08:09:00|411.4|411.2|411.5|411.3|411.5|411.3|411.4|411.2|1485
1756973360000|2025-09-04 08:09:20|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|326
1756973390000|2025-09-04 08:09:50||411.2||411.2||411.2||411.2|1356
1756973400000|2025-09-04 08:10:00|411.5||411.5||411.5||411.5||1188
1756973410000|2025-09-04 08:10:10|411.4||411.4||411.4||411.4||0
1756973430000|2025-09-04 08:10:30|411.5||411.4||411.5||411.4||1356
1756973440000|2025-09-04 08:10:40|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1756973450000|2025-09-04 08:10:50|411.2||411.3||411.3||411.2||0
1756973460000|2025-09-04 08:11:00|411.2||411.2||411.2||411.2||0
1756973480000|2025-09-04 08:11:20|411.4|411.2|411.4|411.2|411.5|411.3|411.4|411.2|10200
1756973490000|2025-09-04 08:11:30|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|1835
1756973500000|2025-09-04 08:11:40||411.4||411.4||411.4||411.4|1000
1756973510000|2025-09-04 08:11:50|411.7|411.5|411.7|411.4|411.7|411.5|411.7|411.4|1368
1756973520000|2025-09-04 08:12:00||411.5||411.6||411.6||411.5|1506
1756973530000|2025-09-04 08:12:10|411.8|411.5|411.7|411.4|411.8|411.5|411.7|411.4|919
1756973540000|2025-09-04 08:12:20|411.6||411.5||411.6||411.5||0
1756973570000|2025-09-04 08:12:50|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|150
1756973580000|2025-09-04 08:13:00|411.5|411.4|411.5|411.3|411.5|411.4|411.5|411.3|1206
1756973600000|2025-09-04 08:13:20|||||||||400
1756973610000|2025-09-04 08:13:30|411.6|411.4|411.6|411.5|411.6|411.5|411.6|411.4|991
1756973620000|2025-09-04 08:13:40|411.7||411.7||411.7||411.7||0
1756973640000|2025-09-04 08:14:00|411.6|411.6|411.8|411.6|411.8|411.6|411.6|411.6|678
1756973660000|2025-09-04 08:14:20|411.9|411.7|411.9|411.8|411.9|411.8|411.9|411.7|805
1756973690000|2025-09-04 08:14:50||411.7||411.7||411.7||411.7|0
1756973700000|2025-09-04 08:15:00|411.7|411.6|411.8|411.6|411.8|411.6|411.7|411.6|0
1756973730000|2025-09-04 08:15:30|411.9|411.7|411.8|411.7|411.9|411.7|411.8|411.7|119
1756973740000|2025-09-04 08:15:40||411.6||411.6||411.6||411.6|0
1756973760000|2025-09-04 08:16:00|411.9|411.7|411.7|411.5|411.9|411.7|411.7|411.5|1617
1756973770000|2025-09-04 08:16:10|411.8|411.6|411.7|411.5|411.8|411.6|411.7|411.5|0
1756973810000|2025-09-04 08:16:50|411.5|411.4|411.6|411.4|411.6|411.4|411.5|411.4|0
1756973820000|2025-09-04 08:17:00|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|75
1756973850000|2025-09-04 08:17:30|411.5|411.4|411.5|411.3|411.5|411.4|411.5|411.3|0
1756973910000|2025-09-04 08:18:30|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|1034
1756973920000|2025-09-04 08:18:40|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|1356
1756973930000|2025-09-04 08:18:50|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|200
1756973940000|2025-09-04 08:19:00|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|1639
1756973950000|2025-09-04 08:19:10|411|410.8|411|410.8|411|410.8|411|410.8|75
1756973960000|2025-09-04 08:19:20|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|112
1756973980000|2025-09-04 08:19:40|410.8||410.8||410.8||410.8||0
1756973990000|2025-09-04 08:19:50|410.7|410.5|410.9|410.7|410.9|410.7|410.7|410.5|1278
1756974000000|2025-09-04 08:20:00|411|410.8|410.9|410.7|411|410.8|410.9|410.7|167
1756974030000|2025-09-04 08:20:30|411.1|410.8|411.1|410.9|411.1|410.9|411.1|410.8|1356
1756974050000|2025-09-04 08:20:50|411.3|411|411.3|411|411.3|411|411.2|411|952
1756974060000|2025-09-04 08:21:00|411.2|411.1|411.3|411.1|411.3|411.1|411.2|411.1|0
1756974080000|2025-09-04 08:21:20|||||||||1000
1756974110000|2025-09-04 08:21:50|411.2|411|411.1|410.9|411.2|411|411.1|410.9|301
1756974120000|2025-09-04 08:22:00|411.2|411|411.2|411|411.2|411|411.2|411|0
1756974140000|2025-09-04 08:22:20|411.1|410.9|411|410.8|411.1|410.9|411|410.8|91
1756974150000|2025-09-04 08:22:30||410.9||410.8||410.9||410.8|0
1756974160000|2025-09-04 08:22:40|||||||||25
1756974170000|2025-09-04 08:22:50||410.9||410.8||410.9||410.8|0
1756974180000|2025-09-04 08:23:00||410.9||410.9||410.9||410.9|1308
1756974190000|2025-09-04 08:23:10|411.1|410.8|411|410.8|411.1|410.8|411|410.8|2723
1756974200000|2025-09-04 08:23:20||410.9||410.9||410.9||410.9|0
1756974220000|2025-09-04 08:23:40|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1756974240000|2025-09-04 08:24:00|411|410.9|410.9|410.7|411|410.9|410.9|410.7|1161
1756974280000|2025-09-04 08:24:40|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1756974300000|2025-09-04 08:25:00|410.9||410.8||410.9||410.8||0
1756974360000|2025-09-04 08:26:00|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|667
1756974370000|2025-09-04 08:26:10|411|410.8|411.5|411.3|411.5|411.3|411|410.8|2106
1756974420000|2025-09-04 08:27:00|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|517
1756974440000|2025-09-04 08:27:20||411.3||411.4||411.4||411.3|0
1756974450000|2025-09-04 08:27:30|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|0
1756974470000|2025-09-04 08:27:50|411.7|411.5|411.7|411.5|411.7|411.5|411.6|411.5|0
1756974480000|2025-09-04 08:28:00|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|0
1756974520000|2025-09-04 08:28:40|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|121
1756974750000|2025-09-04 08:32:30|411.8|411.6|411.8|411.5|411.8|411.6|411.8|411.5|752
1756974760000|2025-09-04 08:32:40|411.7||411.7||411.7||411.7||0
1756974800000|2025-09-04 08:33:20|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|79
1756974820000|2025-09-04 08:33:40|411.5|411.2|411.4|411.2|411.5|411.2|411.4|411.2|919
1756974830000|2025-09-04 08:33:50|411.3|411.1|411.3|411.2|411.3|411.2|411.3|411.1|0
1756974840000|2025-09-04 08:34:00|411.4||411.4||411.4||411.4||890
1756974880000|2025-09-04 08:34:40||411.3||411.3||411.3||411.2|62
1756974900000|2025-09-04 08:35:00|411.5||411.5||411.5||411.5||0
1756974920000|2025-09-04 08:35:20|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1756974970000|2025-09-04 08:36:10|411.3|411.1|411.2|411.1|411.3|411.1|411.2|411.1|921
1756974980000|2025-09-04 08:36:20|411.1|411|411.1|410.9|411.1|411|411.1|410.9|0
1756974990000|2025-09-04 08:36:30|411||411||411||411||0
1756975000000|2025-09-04 08:36:40|411.1|411|411.2|410.9|411.2|411|411.1|410.9|958
1756975020000|2025-09-04 08:37:00||411||411||411.1||411|0
1756975050000|2025-09-04 08:37:30|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|264
1756975070000|2025-09-04 08:37:50||411.2||411.2||411.2||411.2|0
1756975080000|2025-09-04 08:38:00|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|1297
1756975090000|2025-09-04 08:38:10|411.5|411.4|411.6|411.4|411.6|411.4|411.5|411.4|954
1756975120000|2025-09-04 08:38:40|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1756975140000|2025-09-04 08:39:00|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|78
1756975160000|2025-09-04 08:39:20|412|411.7|412.1|411.9|412.1|411.9|412|411.7|1764
1756975190000|2025-09-04 08:39:50|411.9|411.7|411.9|411.7|411.9|411.7|411.9|411.7|0
1756975210000|2025-09-04 08:40:10|411.7|411.6|411.8|411.6|411.8|411.6|411.7|411.6|971
1756975250000|2025-09-04 08:40:50|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|810
1756975260000|2025-09-04 08:41:00|412||412||412||412||446
1756975280000|2025-09-04 08:41:20|412.1|411.9|412.1|411.9|412.1|411.9|412.1|411.9|0
1756975320000|2025-09-04 08:42:00|411.8|411.7|411.9|411.7|411.9|411.7|411.8|411.7|113
1756975350000|2025-09-04 08:42:30|411.8||411.8||411.8||411.8||0
1756975360000|2025-09-04 08:42:40|411.9||411.9||411.9||411.9||0
1756975410000|2025-09-04 08:43:30|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|1453
1756975470000|2025-09-04 08:44:30|411.7||411.7||411.7||411.7||0
1756975490000|2025-09-04 08:44:50|411.8||411.8||411.8||411.8||0
1756975510000|2025-09-04 08:45:10|411.7|411.4|411.6|411.4|411.7|411.4|411.6|411.4|0
1756975540000|2025-09-04 08:45:40|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1756975600000|2025-09-04 08:46:40|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|201
1756975670000|2025-09-04 08:47:50|411.5||411.5||411.5||411.5||0
1756975680000|2025-09-04 08:48:00|411.6||411.6||411.6||411.6||0
1756975710000|2025-09-04 08:48:30|411.5||411.5||411.5||411.5||0
1756975800000|2025-09-04 08:50:00||411.3||411.3||411.3||411.2|116
1756975850000|2025-09-04 08:50:50|411.4|411.1|411.3|411.1|411.4|411.2|411.3|411.1|1810
1756975910000|2025-09-04 08:51:50|411.1|411|411.1|410.9|411.1|411|411.1|410.9|0
1756975920000|2025-09-04 08:52:00|411|410.8|411.1|410.9|411.1|410.9|411|410.8|0
1756975940000|2025-09-04 08:52:20|411|410.8|411|410.8|411|410.8|411|410.8|0
1756976000000|2025-09-04 08:53:20|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|1384
1756976120000|2025-09-04 08:55:20|410.7|410.7|410.8|410.7|410.8|410.7|410.7|410.7|1000
1756976130000|2025-09-04 08:55:30|410.9||410.9||410.9||410.9||0
1756976140000|2025-09-04 08:55:40||410.8||410.8||410.8||410.8|0
1756976150000|2025-09-04 08:55:50|411.2|411|411.2|411|411.2|411|411.2|411|90
1756976170000|2025-09-04 08:56:10|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|1390
1756976180000|2025-09-04 08:56:20|411.2|411|411.2|411|411.2|411|411.2|411|0
1756976200000|2025-09-04 08:56:40|411.1||411.1||411.1||411.1||616
1756976210000|2025-09-04 08:56:50|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|150
1756976220000|2025-09-04 08:57:00|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|1356
1756976240000|2025-09-04 08:57:20|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1756976270000|2025-09-04 08:57:50|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1756976280000|2025-09-04 08:58:00|411.5|411.4|411.4|411.2|411.5|411.4|411.4|411.2|0
1756976290000|2025-09-04 08:58:10|411.5||411.5||411.5||411.5||0
1756976310000|2025-09-04 08:58:30||411.3||411.3||411.3||411.3|0
1756976380000|2025-09-04 08:59:40|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1756976400000|2025-09-04 09:00:00|||||||||300
1756976460000|2025-09-04 09:01:00|411.6|411.3|411.5|411.3|411.6|411.3|411.5|411.3|204
1756976470000|2025-09-04 09:01:10|411.4|411.1|411.3|411.1|411.4|411.1|411.3|411.1|1106
1756976490000|2025-09-04 09:01:30||411.2||411.1||411.2||411.1|0
1756976510000|2025-09-04 09:01:50|411.2|411|411.2|411|411.2|411|411.2|411|0
1756976520000|2025-09-04 09:02:00||411.1||411.1||411.1||411.1|0
1756976560000|2025-09-04 09:02:40||411||411||411||411|1356
1756976580000|2025-09-04 09:03:00|411|410.9|411.2|411|411.2|411|411|410.8|1319
1756976590000|2025-09-04 09:03:10|411.1|410.9|411.4|411.2|411.4|411.2|411.1|410.9|1682
1756976630000|2025-09-04 09:03:50|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1756976650000|2025-09-04 09:04:10|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1756976660000|2025-09-04 09:04:20||411.3||411.3||411.3||411.3|325
1756976670000|2025-09-04 09:04:30|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|128
1756976690000|2025-09-04 09:04:50|411.6||411.6||411.6||411.6||0
1756976700000|2025-09-04 09:05:00|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1756976720000|2025-09-04 09:05:20|||||||||515
1756976820000|2025-09-04 09:07:00||411.6||411.6||411.6||411.6|0
1756976830000|2025-09-04 09:07:10|411.8||411.8||411.8||411.8||1356
1756976920000|2025-09-04 09:08:40|411.7||411.8||411.8||411.7||440
1756976970000|2025-09-04 09:09:30|411.9|411.8|412.3|412.1|412.3|412.2|411.9|411.8|4348
1756977080000|2025-09-04 09:11:20|||||||||75
1756977090000|2025-09-04 09:11:30|412.4|412.2|412.4|412.2|412.4|412.2|412.4|412.2|21
1756977100000|2025-09-04 09:11:40|412.5|412.3|412.5|412.4|412.5|412.4|412.5|412.3|367
1756977140000|2025-09-04 09:12:20||412.3||412.3||412.3||412.3|600
1756977170000|2025-09-04 09:12:50||412.4||412.4||412.4||412.4|0
1756977220000|2025-09-04 09:13:40|412.7|412.6|413|412.8|413|412.8|412.7|412.6|3649
1756977280000|2025-09-04 09:14:40|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|0
1756977290000|2025-09-04 09:14:50|413.2|413|413.1|412.9|413.2|413|413.1|412.9|1898
1756977300000|2025-09-04 09:15:00|413.2|413|413.2|413|413.2|413|413.1|412.9|79
1756977320000|2025-09-04 09:15:20|413.3||413.3||413.3||413.3||0
1756977340000|2025-09-04 09:15:40|413.4|413.1|413.4|413.2|413.4|413.2|413.4|413.1|0
1756977350000|2025-09-04 09:15:50|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|7707
1756977360000|2025-09-04 09:16:00|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|0
1756977370000|2025-09-04 09:16:10|||||||||304
1756977380000|2025-09-04 09:16:20|||||||||250
1756977410000|2025-09-04 09:16:50|413.5|413.3|413.4|413.2|413.5|413.4|413.3|413.2|1243
1756977450000|2025-09-04 09:17:30|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1756977470000|2025-09-04 09:17:50|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|0
1756977490000|2025-09-04 09:18:10|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1756977520000|2025-09-04 09:18:40|413.2|412.9|413.1|412.9|413.2|412.9|413.1|412.9|94
1756977530000|2025-09-04 09:18:50|413|412.8|413.1|412.9|413.1|412.9|413|412.8|1356
1756977580000|2025-09-04 09:19:40|413|412.8|413|412.8|413|412.9|413|412.8|0
1756977600000|2025-09-04 09:20:00|413.1|412.9|413|412.8|413.1|412.9|413|412.8|0
1756977610000|2025-09-04 09:20:10||412.9||412.8||412.9||412.8|0
1756977620000|2025-09-04 09:20:20||412.9||412.9||412.9||412.9|0
1756977630000|2025-09-04 09:20:30|413.1||413.1||413.1||413.1||0
1756977690000|2025-09-04 09:21:30|413|412.8|413|412.8|413|412.8|413|412.8|0
1756977730000|2025-09-04 09:22:10|412.9||412.9||412.9||412.9||0
1756977740000|2025-09-04 09:22:20||412.7||412.7||412.7||412.7|0
1756977810000|2025-09-04 09:23:30|413.1|412.8|413|412.9|413.1|412.9|413|412.8|0
1756977820000|2025-09-04 09:23:40||412.8||412.8||412.8||412.8|0
1756977830000|2025-09-04 09:23:50|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|1206
1756977840000|2025-09-04 09:24:00|412.7|412.5|412.7|412.6|412.7|412.6|412.7|412.5|0
1756977850000|2025-09-04 09:24:10||412.5||412.6||412.6||412.5|0
1756977860000|2025-09-04 09:24:20||412.5||412.5||412.6||412.5|0
1756977870000|2025-09-04 09:24:30||412.6||412.5||412.6||412.5|0
1756977880000|2025-09-04 09:24:40||412.6||412.6||412.6||412.6|0
1756977890000|2025-09-04 09:24:50||412.5||412.6||412.6||412.5|0
1756977900000|2025-09-04 09:25:00|412.8|412.7|412.9|412.8|412.9|412.8|412.8|412.7|1158
1756977930000|2025-09-04 09:25:30|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|100
1756977970000|2025-09-04 09:26:10|413.1|413|413.1|413|413.1|413|413.1|412.9|0
1756977980000|2025-09-04 09:26:20|413.2|413.1|413.2|413|413.2|413.1|413.2|413|2308
1756977990000|2025-09-04 09:26:30|413.1|412.9|413.1|412.9|413.1|413|413.1|412.9|0
1756978000000|2025-09-04 09:26:40||413||412.9||413||412.9|0
1756978010000|2025-09-04 09:26:50|413.2|413|413.3|413.1|413.3|413.1|413.2|413|0
1756978020000|2025-09-04 09:27:00|413.2|413|413.2|413|413.2|413|413.2|413|100
1756978050000|2025-09-04 09:27:30|413.1||413.1||413.1||413.1||0
1756978070000|2025-09-04 09:27:50|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|1356
1756978110000|2025-09-04 09:28:30|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|1356
1756978120000|2025-09-04 09:28:40|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|0
1756978130000|2025-09-04 09:28:50|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|0
1756978280000|2025-09-04 09:31:20|||||||||1198
1756978300000|2025-09-04 09:31:40|413.6|413.4|413.9|413.7|413.9|413.7|413.6|413.4|2764
1756978320000|2025-09-04 09:32:00|413.8|413.6|413.8|413.6|413.8|413.6|413.7|413.6|3362
1756978340000|2025-09-04 09:32:20|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|0
1756978360000|2025-09-04 09:32:40||413.8||413.7||413.8||413.7|1709
1756978370000|2025-09-04 09:32:50||413.8||413.8||413.8||413.8|700
1756978380000|2025-09-04 09:33:00|414||414||414||414||0
1756978390000|2025-09-04 09:33:10|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|0
1756978420000|2025-09-04 09:33:40|414|413.8|414|413.8|414|413.8|414|413.8|0
1756978470000|2025-09-04 09:34:30|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|0
1756978480000|2025-09-04 09:34:40||413.8||413.8||413.8||413.8|463
1756978500000|2025-09-04 09:35:00||413.7||413.8||413.8||413.7|3269
1756978510000|2025-09-04 09:35:10|414||414||414||414||400
1756978590000|2025-09-04 09:36:30|413.9||413.9||413.9||413.9||751
1756978600000|2025-09-04 09:36:40||413.7||413.7||413.7||413.7|10
1756978650000|2025-09-04 09:37:30|413.8||413.8||413.8||413.8||0
1756978660000|2025-09-04 09:37:40|413.9|413.6|413.8|413.6|413.9|413.6|413.8|413.6|4350
1756978680000|2025-09-04 09:38:00|413.7|413.7|413.8|413.7|413.8|413.7|413.7|413.7|9314
1756978700000|2025-09-04 09:38:20|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1756978710000|2025-09-04 09:38:30|413.7||413.7||413.7||413.7||0
1756978790000|2025-09-04 09:39:50|413.6|413.4|413.5|413.4|413.6|413.4|413.5|413.4|1315
1756978800000|2025-09-04 09:40:00|413.6|413.5|413.6|413.4|413.6|413.5|413.6|413.4|0
1756978840000|2025-09-04 09:40:40|413.1|412.9|412.9|412.7|413.1|412.9|412.9|412.7|1965
1756978860000|2025-09-04 09:41:00|413|412.9|412.9|412.7|413|412.9|412.9|412.7|1039
1756978930000|2025-09-04 09:42:10|412.8||412.8||412.8||412.8||0
1756978940000|2025-09-04 09:42:20|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|2556
1756978980000|2025-09-04 09:43:00|412.8|412.6|412.8|412.7|412.8|412.7|412.8|412.6|150
1756979030000|2025-09-04 09:43:50|412.9|412.5|412.6|412.4|412.9|412.5|412.6|412.4|153
1756979050000|2025-09-04 09:44:10|||||||||140
1756979070000|2025-09-04 09:44:30|412.5|412.3|412.4|412.3|412.5|412.3|412.4|412.3|0
1756979090000|2025-09-04 09:44:50|412.5|412.4|412.5|412.3|412.5|412.4|412.5|412.3|1069
1756979240000|2025-09-04 09:47:20|412.3|412.1|412.3|412.1|412.3|412.1|412.3|412.1|2520
1756979250000|2025-09-04 09:47:30||412.2||412.1||412.2||412.1|9151
1756979300000|2025-09-04 09:48:20||412.2||412.2||412.2||412.2|0
1756979310000|2025-09-04 09:48:30||412.1||412.1||412.1||412.1|2520
1756979320000|2025-09-04 09:48:40|412.4|412.2|412.4|412.2|412.4|412.2|412.4|412.2|150
1756979450000|2025-09-04 09:50:50|412.3|412.1|412.3|412.1|412.3|412.1|412.3|412.1|0
1756979460000|2025-09-04 09:51:00|412.2|412|412.2|412.1|412.2|412.1|412.2|412|0
1756979470000|2025-09-04 09:51:10|412.6|412.5|412.6|412.4|412.7|412.5|412.6|412.4|86
1756979480000|2025-09-04 09:51:20|412.7|412.5|412.6|412.4|412.7|412.5|412.6|412.4|2520
1756979510000|2025-09-04 09:51:50|412.5||412.6||412.6||412.5||84
1756979540000|2025-09-04 09:52:20|412.4|412.2|412.3|412.1|412.5|412.3|412.3|412.1|2670
1756979590000|2025-09-04 09:53:10|412|411.9|412|411.8|412|411.9|412|411.8|30
1756979600000|2025-09-04 09:53:20||411.9||411.8||411.9||411.8|1349
1756979610000|2025-09-04 09:53:30|412.1|411.9|412.1|411.9|412.1|411.9|412.1|411.9|0
1756979620000|2025-09-04 09:53:40|412||412||412||412||0
1756979640000|2025-09-04 09:54:00|412.1|412|412.4|412.2|412.4|412.2|412.1|412|9981
1756979650000|2025-09-04 09:54:10|412.3|412.3|412.3|412.1|412.3|412.3|412.3|412.1|0
1756979700000|2025-09-04 09:55:00|||||||||2520
1756979710000|2025-09-04 09:55:10|412.2|412|412.2|412|412.2|412|412.2|412|145
1756979740000|2025-09-04 09:55:40|412.1|411.9|412.2|411.9|412.2|411.9|412.1|411.9|0
1756979750000|2025-09-04 09:55:50||412||412.1||412.1||412|0
1756979760000|2025-09-04 09:56:00|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|2520
1756979780000|2025-09-04 09:56:20|412.4||412.4||412.4||412.4||0
1756979790000|2025-09-04 09:56:30||412.3||412.3||412.3||412.3|0
1756979800000|2025-09-04 09:56:40|412.5|412.2|412.4|412.2|412.5|412.2|412.3|412.2|3649
1756979830000|2025-09-04 09:57:10|412.5|412.3|412.5|412.4|412.5|412.4|412.5|412.3|0
1756979850000|2025-09-04 09:57:30|412.4|412.2|412.4|412.2|412.4|412.2|412.4|412.2|0
1756979870000|2025-09-04 09:57:50|412.5|412.3|412.5|412.3|412.5|412.3|412.5|412.3|2444
1756979880000|2025-09-04 09:58:00|412.6|412.5|412.7|412.5|412.7|412.5|412.6|412.5|1968
1756979890000|2025-09-04 09:58:10|412.6|412.4|412.6|412.4|412.6|412.4|412.6|412.4|2520
1756979900000|2025-09-04 09:58:20|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|0
1756979910000|2025-09-04 09:58:30|412.6|412.4|412.6|412.4|412.6|412.4|412.6|412.4|0
1756979940000|2025-09-04 09:59:00|412.4|412.3|412.4|412.2|412.4|412.3|412.4|412.2|1173
1756979950000|2025-09-04 09:59:10|412.5|412.3|412.5|412.3|412.5|412.3|412.5|412.3|0
1756979970000|2025-09-04 09:59:30|412.7|412.4|412.8|412.6|412.9|412.8|412.7|412.4|1915
1756979980000|2025-09-04 09:59:40|412.7||412.8||412.8||412.7||0
1756980030000|2025-09-04 10:00:30|412.9|412.7|412.8|412.6|412.9|412.7|412.8|412.6|4933
1756980050000|2025-09-04 10:00:50|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|2520
1756980120000|2025-09-04 10:02:00|412.6|412.7|412.9|412.7|412.9|412.7|412.6|412.7|0
1756980160000|2025-09-04 10:02:40|412.8|412.6|412.8|412.6|412.8|412.7|412.8|412.6|668
1756980170000|2025-09-04 10:02:50|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|405
1756980230000|2025-09-04 10:03:50|412.8||412.8||412.8||412.8||0
1756980240000|2025-09-04 10:04:00||412.6||412.6||412.6||412.6|0
1756980280000|2025-09-04 10:04:40|412.9|412.7|413|412.8|413|412.8|412.9|412.7|1288
1756980300000|2025-09-04 10:05:00|412.9||412.9||412.9||412.9||0
1756980320000|2025-09-04 10:05:20||412.7||412.7||412.7||412.7|2100
1756980340000|2025-09-04 10:05:40|||||||||1890
1756980380000|2025-09-04 10:06:20|413|412.8|413|412.9|413|412.9|413|412.8|1039
1756980390000|2025-09-04 10:06:30|413.1||413.1||413.1||413.1||0
1756980410000|2025-09-04 10:06:50|413|412.8|413|412.9|413|412.9|413|412.8|1040
1756980420000|2025-09-04 10:07:00||412.8||412.8||412.9||412.8|0
1756980430000|2025-09-04 10:07:10||412.9||412.8||412.9||412.8|0
1756980480000|2025-09-04 10:08:00|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|0
1756980490000|2025-09-04 10:08:10|412.8|412.6|412.9|412.7|412.9|412.7|412.8|412.6|150
1756980500000|2025-09-04 10:08:20||412.6||412.6||412.6||412.6|0
1756980510000|2025-09-04 10:08:30|412.8|412.7|412.8|412.6|412.8|412.7|412.8|412.6|0
1756980520000|2025-09-04 10:08:40|412.7|412.7|412.9|412.7|412.9|412.7|412.7|412.7|3480
1756980570000|2025-09-04 10:09:30|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|51
1756980630000|2025-09-04 10:10:30|413|412.7|413|412.9|413|412.9|413|412.7|2393
1756980640000|2025-09-04 10:10:40|||||||||500
1756980650000|2025-09-04 10:10:50|||||||||101
1756980670000|2025-09-04 10:11:10||412.8||412.8||412.8||412.8|0
1756980760000|2025-09-04 10:12:40|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|1000
1756980780000|2025-09-04 10:13:00|413||413.1||413.1||413||0
1756980790000|2025-09-04 10:13:10|413||413||413||413||0
1756980810000|2025-09-04 10:13:30||412.8||412.8||412.8||412.8|0
1756980820000|2025-09-04 10:13:40|||||||||25
1756980840000|2025-09-04 10:14:00||412.9||412.8||412.9||412.8|3890
1756980860000|2025-09-04 10:14:20|413.1|412.9|413.1|412.9|413.1|412.9|413|412.9|5353
1756980870000|2025-09-04 10:14:30|413||413||413||413||0
1756980890000|2025-09-04 10:14:50|413.1|413|413|412.9|413.1|413|413|412.9|3519
1756980900000|2025-09-04 10:15:00|413.1||413||413.1||413||0
1756980910000|2025-09-04 10:15:10|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|1350
1756980920000|2025-09-04 10:15:20||412.7||412.7||412.7||412.7|0
1756980930000|2025-09-04 10:15:30|412.8||412.9||412.9||412.8||0
1756980960000|2025-09-04 10:16:00|412.8|412.6|412.7|412.6|412.8|412.6|412.7|412.6|1072
1756980970000|2025-09-04 10:16:10|||||||||234
1756980980000|2025-09-04 10:16:20|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|0
1756980990000|2025-09-04 10:16:30||412.4||412.4||412.4||412.4|0
1756981000000|2025-09-04 10:16:40|412.5|412.5|412.5|412.4|412.5|412.5|412.5|412.4|1350
1756981020000|2025-09-04 10:17:00|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|114
1756981030000|2025-09-04 10:17:10|||||||||459
1756981040000|2025-09-04 10:17:20||412.2||412.2||412.3||412.2|1349
1756981050000|2025-09-04 10:17:30||412.3||412.3||412.3||412.3|0
1756981060000|2025-09-04 10:17:40|412.5||412.5||412.5||412.5||394
1756981070000|2025-09-04 10:17:50||412.4||412.4||412.4||412.4|0
1756981080000|2025-09-04 10:18:00|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|150
1756981090000|2025-09-04 10:18:10|412.6||412.7||412.7||412.6||0
1756981110000|2025-09-04 10:18:30|412.6|412.4|412.5|412.4|412.6|412.4|412.5|412.4|0
1756981150000|2025-09-04 10:19:10|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|150
1756981160000|2025-09-04 10:19:20|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|1254
1756981170000|2025-09-04 10:19:30||412.6||412.6||412.6||412.6|958
1756981180000|2025-09-04 10:19:40|||||||||512
1756981200000|2025-09-04 10:20:00|412.7||412.8||412.8||412.7||67
1756981230000|2025-09-04 10:20:30|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|102
1756981260000|2025-09-04 10:21:00|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|0
1756981280000|2025-09-04 10:21:20|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|51
1756981300000|2025-09-04 10:21:40|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|0
1756981350000|2025-09-04 10:22:30|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|511
1756981450000|2025-09-04 10:24:10|412.9|412.6|412.9|412.7|412.9|412.7|412.9|412.6|120
1756981520000|2025-09-04 10:25:20|413|412.8|413|412.8|413|412.8|413|412.8|245
1756981590000|2025-09-04 10:26:30|413.1|412.9|413.1|413|413.1|413|413.1|412.9|1465
1756981600000|2025-09-04 10:26:40|413.2|413.1|413.2|413|413.2|413.1|413.2|413|1937
1756981610000|2025-09-04 10:26:50|||||||||1587
1756981630000|2025-09-04 10:27:10|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|113
1756981650000|2025-09-04 10:27:30|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|1789
1756981700000|2025-09-04 10:28:20|413.3|413.1|413.3|413.1|413.3|413.1|413.2|413|6492
1756981730000|2025-09-04 10:28:50|413.2||413.2||413.2||413.2||0
1756981740000|2025-09-04 10:29:00||413||413||413||413|919
1756981760000|2025-09-04 10:29:20|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|0
1756981770000|2025-09-04 10:29:30|413.2|413|413.2|413|413.2|413|413.2|413|0
1756981810000|2025-09-04 10:30:10|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1756981880000|2025-09-04 10:31:20|413|412.9|413|412.9|413|412.9|413|412.9|500
1756981910000|2025-09-04 10:31:50|413.1||413.1||413.1||413.1||0
1756981920000|2025-09-04 10:32:00|413.2|413|413.2|413|413.2|413|413.2|413|0
1756982040000|2025-09-04 10:34:00|413.1||413.2||413.2||413.1||823
1756982150000|2025-09-04 10:35:50|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|0
1756982160000|2025-09-04 10:36:00|413.2|413|413.2|413|413.2|413|413.2|413|22
1756982170000|2025-09-04 10:36:10||413.1||413.1||413.1||413.1|1841
1756982180000|2025-09-04 10:36:20|413.3||413.3||413.3||413.3||220
1756982210000|2025-09-04 10:36:50|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|150
1756982270000|2025-09-04 10:37:50|||||||||1500
1756982280000|2025-09-04 10:38:00|413.3|413.1|413.3|413.2|413.3|413.2|413.3|413.1|1890
1756982290000|2025-09-04 10:38:10|413.4||413.4||413.4||413.4||0
1756982340000|2025-09-04 10:39:00|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|51
1756982370000|2025-09-04 10:39:30|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|0
1756982380000|2025-09-04 10:39:40|413.5|413.3|413.7|413.5|413.7|413.5|413.5|413.3|3890
1756982400000|2025-09-04 10:40:00|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|0
1756982470000|2025-09-04 10:41:10|||||||||1890
1756982490000|2025-09-04 10:41:30|414|413.8|414|413.8|414|413.8|414|413.8|98
1756982510000|2025-09-04 10:41:50|414.1|414|414.1|414|414.1|414|414.1|414|0
1756982520000|2025-09-04 10:42:00|414|413.9|413.9|413.8|414|413.9|413.9|413.8|0
1756982540000|2025-09-04 10:42:20|414|413.9|414.1|413.9|414.1|413.9|414|413.9|0
1756982580000|2025-09-04 10:43:00||414||414||414||414|0
1756982640000|2025-09-04 10:44:00|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|100
1756982670000|2025-09-04 10:44:30|414.2|414|414.1|414|414.2|414|414.1|414|513
1756982690000|2025-09-04 10:44:50|||||||||500
1756982700000|2025-09-04 10:45:00||413.9||413.9||413.9||413.9|95
1756982730000|2025-09-04 10:45:30|414.2|414|414.3|414.1|414.3|414.1|414.2|414|0
1756982760000|2025-09-04 10:46:00|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|1349
1756982800000|2025-09-04 10:46:40|414||414||414||414||0
1756982810000|2025-09-04 10:46:50|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|141
1756982820000|2025-09-04 10:47:00||413.7||413.7||413.7||413.7|1890
1756982840000|2025-09-04 10:47:20||413.8||413.7||413.8||413.7|0
1756982850000|2025-09-04 10:47:30|414|413.8|414|413.8|414|413.8|414|413.8|0
1756982880000|2025-09-04 10:48:00||413.9||413.9||413.9||413.9|0
1756982960000|2025-09-04 10:49:20||413.8||413.8||413.8||413.8|34
1756982990000|2025-09-04 10:49:50|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|0
1756983000000|2025-09-04 10:50:00|414.3|414|414.3|414.1|414.3|414.1|414.3|414|0
1756983010000|2025-09-04 10:50:10|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|0
1756983020000|2025-09-04 10:50:20|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|0
1756983030000|2025-09-04 10:50:30|414.2||414.3||414.3||414.2||2703
1756983050000|2025-09-04 10:50:50|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|0
1756983060000|2025-09-04 10:51:00|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|0
1756983070000|2025-09-04 10:51:10|414.2|414|414.2|414|414.2|414|414.1|414|581
1756983170000|2025-09-04 10:52:50|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|1871
1756983190000|2025-09-04 10:53:10|414.2|414|414.2|414|414.2|414|414.2|414|0
1756983200000|2025-09-04 10:53:20|414.1|414.1|414.2|414|414.2|414.1|414.1|414|4661
1756983310000|2025-09-04 10:55:10||414.1||414.1||414.1||414.1|0
1756983320000|2025-09-04 10:55:20||414||414||414||414|0
1756983380000|2025-09-04 10:56:20|414|413.8|414|413.8|414|413.8|414|413.8|0
1756983390000|2025-09-04 10:56:30|||||||||1890
1756983400000|2025-09-04 10:56:40||413.9||413.8||413.9||413.8|0
1756983470000|2025-09-04 10:57:50|413.9||413.9||413.9||413.9||942
1756983500000|2025-09-04 10:58:20|414|413.9|414|413.9|414|413.9|414|413.9|435
1756983550000|2025-09-04 10:59:10|413.9|413.8|414|413.8|414|413.8|413.9|413.8|25
1756983580000|2025-09-04 10:59:40|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|5000
1756983590000|2025-09-04 10:59:50|414.2|414|414.4|414.2|414.4|414.3|414.2|414|1974
1756983630000|2025-09-04 11:00:30|414.2|414.3|414.4|414.2|414.4|414.3|414.2|414.1|105
1756983670000|2025-09-04 11:01:10|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|0
1756983680000|2025-09-04 11:01:20||414.4||414.4||414.4||414.4|0
1756983700000|2025-09-04 11:01:40||414.3||414.3||414.3||414.3|0
1756983750000|2025-09-04 11:02:30|414.4|414.4|414.6|414.5|414.6|414.5|414.4|414.4|2240
1756983760000|2025-09-04 11:02:40|414.7||414.6||414.7||414.6||0
1756983800000|2025-09-04 11:03:20|414.7|414.7|415|414.8|415|414.8|414.7|414.7|1093
1756983810000|2025-09-04 11:03:30|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|1982
1756983820000|2025-09-04 11:03:40|415|414.8|415|414.8|415|414.8|415|414.8|634
1756983830000|2025-09-04 11:03:50||414.9||414.9||414.9||414.9|0
1756983840000|2025-09-04 11:04:00|||||||||1600
1756983860000|2025-09-04 11:04:20|415.1|415|415.1|415|415.1|415|415.1|415|1000
1756983890000|2025-09-04 11:04:50|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|100
1756983920000|2025-09-04 11:05:20|415.1|415|415.1|415|415.1|415|415.1|415|876
1756983940000|2025-09-04 11:05:40|||||||||89
1756983960000|2025-09-04 11:06:00||414.9||414.9||414.9||414.9|0
1756984000000|2025-09-04 11:06:40|415.2|415|415.2|415.1|415.2|415.1|415.2|415|0
1756984030000|2025-09-04 11:07:10|414.9|414.8|414.9|414.7|414.9|414.8|414.9|414.7|1983
1756984120000|2025-09-04 11:08:40|414.8||414.9||414.9||414.8||2101
1756984130000|2025-09-04 11:08:50|414.8||414.9||414.9||414.8||0
1756984150000|2025-09-04 11:09:10||414.8||414.8||414.8||414.8|0
1756984170000|2025-09-04 11:09:30||414.7||414.7||414.7||414.7|0
1756984320000|2025-09-04 11:12:00|414.8||414.8||414.8||414.8||1500
1756984340000|2025-09-04 11:12:20|414.9|414.6|414.8|414.6|414.9|414.6|414.8|414.6|0
1756984350000|2025-09-04 11:12:30||414.7||414.7||414.7||414.7|0
1756984360000|2025-09-04 11:12:40||414.6||414.6||414.6||414.6|0
1756984390000|2025-09-04 11:13:10|414.9|414.7|414.8|414.7|414.9|414.8|414.8|414.7|0
1756984410000|2025-09-04 11:13:30||414.6||414.6||414.6||414.6|0
1756984470000|2025-09-04 11:14:30|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|1776
1756984500000|2025-09-04 11:15:00|||||||||1328
1756984520000|2025-09-04 11:15:20|414.5|414.4|414.5|414.3|414.5|414.4|414.5|414.3|1039
1756984540000|2025-09-04 11:15:40|414.4||414.4||414.4||414.4||0
1756984560000|2025-09-04 11:16:00||414.2||414.2||414.2||414.2|1890
1756984610000|2025-09-04 11:16:50|414.3|414|414.2|414|414.3|414|414.2|414|0
1756984620000|2025-09-04 11:17:00||414.1||414||414.1||414|0
1756984650000|2025-09-04 11:17:30|414.1|414.1|414.2|414.1|414.2|414.1|414.1|414.1|0
1756984680000|2025-09-04 11:18:00|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|1072
1756984710000|2025-09-04 11:18:30|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|1999
1756984740000|2025-09-04 11:19:00|414|413.8|413.9|413.8|414|413.8|413.9|413.8|0
1756984800000|2025-09-04 11:20:00|414|413.9|414|413.8|414|413.9|414|413.8|0
1756984810000|2025-09-04 11:20:10|414.2|414|414.2|414|414.2|414|414.2|414|106
1756984820000|2025-09-04 11:20:20|414.1||414.2||414.2||414.1||0
1756984850000|2025-09-04 11:20:50|414.1||414.1||414.1||414.1||1
1756984860000|2025-09-04 11:21:00|414.2||414.2||414.2||414.2||0
1756984900000|2025-09-04 11:21:40|414.1|413.9|414|413.9|414.1|413.9|414|413.9|0
1756984920000|2025-09-04 11:22:00|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|0
1756984930000|2025-09-04 11:22:10|414||413.9||414||413.9||0
1756984960000|2025-09-04 11:22:40|||||||||883
1756984980000|2025-09-04 11:23:00|413.7|413.6|413.8|413.6|413.8|413.6|413.7|413.6|10
1756985060000|2025-09-04 11:24:20|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|0
1756985090000|2025-09-04 11:24:50|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|22
1756985100000|2025-09-04 11:25:00|||||||||1890
1756985110000|2025-09-04 11:25:10|413.7|413.4|413.6|413.4|413.7|413.4|413.6|413.4|0
1756985150000|2025-09-04 11:25:50|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|102
1756985160000|2025-09-04 11:26:00|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|1417
1756985180000|2025-09-04 11:26:20|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|2000
1756985260000|2025-09-04 11:27:40|413.5|413.5|413.6|413.5|413.6|413.5|413.5|413.5|1417
1756985330000|2025-09-04 11:28:50|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|0
1756985360000|2025-09-04 11:29:20|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|900
1756985370000|2025-09-04 11:29:30|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|0
1756985410000|2025-09-04 11:30:10|413.6||413.6||413.6||413.6||0
1756985420000|2025-09-04 11:30:20|||||||||23
1756985460000|2025-09-04 11:31:00||413.4||413.4||413.4||413.4|0
1756985470000|2025-09-04 11:31:10||413.5||413.5||413.5||413.5|0
1756985520000|2025-09-04 11:32:00||413.4||413.4||413.4||413.4|0
1756985540000|2025-09-04 11:32:20|413.5|413.5|413.6|413.4|413.6|413.5|413.5|413.4|713
1756985590000|2025-09-04 11:33:10|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|0
1756985610000|2025-09-04 11:33:30||413.6||413.5||413.6||413.5|1417
1756985640000|2025-09-04 11:34:00|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|1583
1756985650000|2025-09-04 11:34:10||413.6||413.7||413.7||413.6|0
1756985670000|2025-09-04 11:34:30|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|28
1756985700000|2025-09-04 11:35:00|413.8||413.8||413.8||413.8||0
1756985730000|2025-09-04 11:35:30||413.7||413.7||413.7||413.7|0
1756985750000|2025-09-04 11:35:50||413.6||413.6||413.6||413.6|1417
1756985760000|2025-09-04 11:36:00|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|23
1756985830000|2025-09-04 11:37:10||413.6||413.6||413.6||413.5|0
1756985870000|2025-09-04 11:37:50|||||||||50
1756985880000|2025-09-04 11:38:00|413.6|413.5|413.7|413.6|413.7|413.6|413.6|413.5|176
1756985910000|2025-09-04 11:38:30|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|2900
1756985940000|2025-09-04 11:39:00|413.8|413.7|413.8|413.6|413.8|413.7|413.8|413.6|181
1756986020000|2025-09-04 11:40:20|413.9|413.8|413.9|413.7|413.9|413.8|413.9|413.7|2398
1756986080000|2025-09-04 11:41:20|414.1|414|414.1|414|414.1|414|414.1|414|93
1756986120000|2025-09-04 11:42:00||413.9||413.9||413.9||413.9|23
1756986130000|2025-09-04 11:42:10|414|414|414|413.9|414|414|414|413.9|0
1756986140000|2025-09-04 11:42:20|414.1||414.1||414.1||414.1||0
1756986170000|2025-09-04 11:42:50|414||414||414||414||0
1756986220000|2025-09-04 11:43:40|414.1|414|414.1|414|414.1|414|414|414|417
1756986230000|2025-09-04 11:43:50||413.9||414||414||413.9|0
1756986240000|2025-09-04 11:44:00|414.2||414.2||414.2||414.2||0
1756986260000|2025-09-04 11:44:20|414.1|413.9|414|413.9|414.1|413.9|414|413.9|1055
1756986270000|2025-09-04 11:44:30|414.1|414.1|414.2|414.1|414.2|414.1|414.1|414.1|0
1756986280000|2025-09-04 11:44:40|414.3||414.3||414.3||414.3||1417
1756986330000|2025-09-04 11:45:30|414.2||414.2||414.2||414.2||2000
1756986350000|2025-09-04 11:45:50|414.3||414.3||414.3||414.3||423
1756986360000|2025-09-04 11:46:00|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|0
1756986370000|2025-09-04 11:46:10||414.3||414.3||414.3||414.3|1417
1756986420000|2025-09-04 11:47:00|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|750
1756986450000|2025-09-04 11:47:30|414.6|414.5|414.7|414.5|414.7|414.5|414.6|414.5|0
1756986460000|2025-09-04 11:47:40||414.6||414.5||414.6||414.5|150
1756986480000|2025-09-04 11:48:00|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|267
1756986510000|2025-09-04 11:48:30|415|414.7|415|414.8|415|414.8|415|414.7|968
1756986540000|2025-09-04 11:49:00|415.1|415|415.2|415|415.2|415|415.1|415|2
1756986560000|2025-09-04 11:49:20|415.1|414.9|415|414.9|415.1|414.9|415|414.9|1417
1756986570000|2025-09-04 11:49:30|415.1||415.1||415.1||415.1||1417
1756986610000|2025-09-04 11:50:10|415.2|415|415.2|415|415.2|415|415.2|415|0
1756986620000|2025-09-04 11:50:20|415.1||415.1||415.1||415.1||0
1756986720000|2025-09-04 11:52:00|415.3|415.1|415.1|415|415.3|415.1|415.1|415|943
1756986740000|2025-09-04 11:52:20||414.9||414.9||414.9||414.9|443
1756986780000|2025-09-04 11:53:00||415||414.9||415||414.9|0
1756986860000|2025-09-04 11:54:20|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|82
1756986870000|2025-09-04 11:54:30|415.4|415.3|415.3|415.2|415.4|415.3|415.3|415.1|1278
1756986890000|2025-09-04 11:54:50|415.4|415.3|415.4|415.3|415.5|415.3|415.4|415.3|0
1756986940000|2025-09-04 11:55:40|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|22
1756987030000|2025-09-04 11:57:10|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|133
1756987050000|2025-09-04 11:57:30|415.3|415.2|415.3|415.1|415.3|415.2|415.3|415.1|2742
1756987110000|2025-09-04 11:58:30|415.2||415.2||415.2||415.2||0
1756987120000|2025-09-04 11:58:40|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|0
1756987150000|2025-09-04 11:59:10|415.2|415.1|415.3|415.1|415.3|415.1|415.2|415.1|0
1756987200000|2025-09-04 12:00:00|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|2
1756987240000|2025-09-04 12:00:40|415.5|415.3|415.5|415.4|415.5|415.4|415.5|415.3|1851
1756987280000|2025-09-04 12:01:20||415.3||415.3||415.3||415.3|150
1756987300000|2025-09-04 12:01:40|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|0
1756987350000|2025-09-04 12:02:30|415.3||415.3||415.3||415.3||0
1756987430000|2025-09-04 12:03:50||415.1||415.1||415.1||415.1|0
1756987460000|2025-09-04 12:04:20|415.2||415.2||415.2||415.2||0
1756987470000|2025-09-04 12:04:30|415.1|415|415.1|415|415.1|415|415.1|415|204
1756987530000|2025-09-04 12:05:30|414.9|414.8|415.1|415|415.1|415|414.9|414.8|20142
1756987540000|2025-09-04 12:05:40|414.9|414.7|414.9|414.8|414.9|414.8|414.9|414.7|1417
1756987560000|2025-09-04 12:06:00|||||||||600
1756987570000|2025-09-04 12:06:10|||||||||1417
1756987690000|2025-09-04 12:08:10|415|414.9|415|414.9|415|414.9|415|414.9|0
1756987720000|2025-09-04 12:08:40|415.1|415|415.1|415|415.1|415|415.1|415|700
1756987730000|2025-09-04 12:08:50|415.2|415.1|415.3|415.2|415.3|415.2|415.2|415.1|0
1756987760000|2025-09-04 12:09:20|415.4||415.4||415.4||415.4||0
1756987780000|2025-09-04 12:09:40|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|30
1756987800000|2025-09-04 12:10:00|415.3||415.3||415.3||415.3||0
1756987850000|2025-09-04 12:10:50|415.2|415|415.1|415|415.2|415|415.1|415|1442
1756987860000|2025-09-04 12:11:00||414.9||414.9||414.9||414.9|791
1756987950000|2025-09-04 12:12:30|415||415||415||415||80
1756987970000|2025-09-04 12:12:50|415.1|415|415.1|415|415.1|415|415.1|415|0
1756987980000|2025-09-04 12:13:00||414.9||414.9||414.9||414.9|0
1756988020000|2025-09-04 12:13:40||415||415||415||415|0
1756988050000|2025-09-04 12:14:10|415.2||415.2||415.2||415.2||506
1756988220000|2025-09-04 12:17:00|415.1|414.9|414.9|414.8|415.1|414.9|414.9|414.8|979
1756988270000|2025-09-04 12:17:50|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|270
1756988330000|2025-09-04 12:18:50|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|1039
1756988350000|2025-09-04 12:19:10|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|21
1756988390000|2025-09-04 12:19:50|414.7||414.7||414.7||414.7||1172
1756988400000|2025-09-04 12:20:00|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|0
1756988430000|2025-09-04 12:20:30|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|0
1756988490000|2025-09-04 12:21:30|414.8|414.7|415.1|414.9|415.1|414.9|414.8|414.7|1682
1756988510000|2025-09-04 12:21:50|415|414.8|415|414.8|415|414.8|415|414.8|706
1756988540000|2025-09-04 12:22:20|414.9||414.9||414.9||414.9||0
1756988570000|2025-09-04 12:22:50|||||||||1140
1756988580000|2025-09-04 12:23:00|415||415||415||415||0
1756988670000|2025-09-04 12:24:30|414.9||414.9||414.9||414.9||1630
1756988690000|2025-09-04 12:24:50|415||415||415||415||1417
1756988730000|2025-09-04 12:25:30|415.1|414.9|415.1|415|415.1|415|415.1|414.9|0
1756988740000|2025-09-04 12:25:40|415.2|415.1|415.2|415|415.2|415.1|415.2|415|826
1756988750000|2025-09-04 12:25:50||415.1||415||415.1||415|0
1756988760000|2025-09-04 12:26:00||415.1||415.1||415.1||415|0
1756988770000|2025-09-04 12:26:10|415.3||415.3||415.3||415.3||0
1756988790000|2025-09-04 12:26:30||415.2||415.2||415.2||415.2|0
1756988830000|2025-09-04 12:27:10|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|26
1756988840000|2025-09-04 12:27:20|415.1|415|415.1|415|415.1|415|415.1|415|1987
1756988880000|2025-09-04 12:28:00|415.2||415.2||415.2||415.2||0
1756988920000|2025-09-04 12:28:40|||||||||125
1756989000000|2025-09-04 12:30:00|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|491
1756989020000|2025-09-04 12:30:20|415.2|415|415.2|415|415.2|415|415.2|415|2395
1756989050000|2025-09-04 12:30:50|415|414.8|415|414.8|415|414.8|415|414.8|106
1756989100000|2025-09-04 12:31:40|||||||||844
1756989140000|2025-09-04 12:32:20|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|66
1756989150000|2025-09-04 12:32:30|414.8|414.8|414.9|414.7|414.9|414.8|414.8|414.7|2503
1756989170000|2025-09-04 12:32:50||414.8||414.8||414.8||414.8|0
1756989180000|2025-09-04 12:33:00|415|414.9|415.1|414.9|415.1|414.9|415|414.9|293
1756989240000|2025-09-04 12:34:00|415.3|415.1|415.3|415.2|415.3|415.2|415.3|415.1|2834
1756989260000|2025-09-04 12:34:20|||||||||1622
1756989360000|2025-09-04 12:36:00|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|39
1756989370000|2025-09-04 12:36:10|||||||||20
1756989380000|2025-09-04 12:36:20|415.3||415.3||415.3||415.3||0
1756989390000|2025-09-04 12:36:30|415.8|415.7|415.8|415.6|415.8|415.7|415.8|415.6|0
1756989400000|2025-09-04 12:36:40|415.7|415.5|415.6|415.5|415.7|415.5|415.6|415.5|0
1756989440000|2025-09-04 12:37:20|||||||||188
1756989460000|2025-09-04 12:37:40|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|60
1756989470000|2025-09-04 12:37:50||415.5||415.5||415.5||415.5|0
1756989480000|2025-09-04 12:38:00||415.6||415.5||415.6||415.5|0
1756989500000|2025-09-04 12:38:20||415.6||415.5||415.6||415.5|0
1756989510000|2025-09-04 12:38:30|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|0
1756989530000|2025-09-04 12:38:50|415.9||415.9||415.9||415.9||990
1756989540000|2025-09-04 12:39:00|416|415.9|416|415.9|416|415.9|416|415.9|0
1756989560000|2025-09-04 12:39:20|416.1|416|416.1|415.9|416.1|416|416.1|415.9|2631
1756989600000|2025-09-04 12:40:00|416|415.8|416.2|416.1|416.2|416.1|416|415.8|2834
1756989610000|2025-09-04 12:40:10|416.1|416|416.1|415.9|416.2|416.1|416.1|415.9|6844
1756989620000|2025-09-04 12:40:20|416||416||416.1||416||3175
1756989630000|2025-09-04 12:40:30|416.1|416|416.2|416|416.2|416|416.1|416|1874
1756989640000|2025-09-04 12:40:40|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|759
1756989660000|2025-09-04 12:41:00|416.2|416|416.2|416.1|416.2|416.1|416.1|416|3566
1756989670000|2025-09-04 12:41:10|416.4|416.2|416.4|416.3|416.4|416.3|416.3|416.2|8042
1756989680000|2025-09-04 12:41:20|416.3|416.2|416.3|416.1|416.4|416.3|416.3|416.1|7826
1756989690000|2025-09-04 12:41:30|416.2|416|416.2|416|416.3|416|416.2|416|6896
1756989700000|2025-09-04 12:41:40||416.1||416||416.1||416|2142
1756989710000|2025-09-04 12:41:50|416.3|416.1|416.3|416.1|416.3|416.1|416.3|416.1|2205
1756989720000|2025-09-04 12:42:00|416.2|416|416.2|416|416.2|416|416.2|416|2956
1756989730000|2025-09-04 12:42:10|416.3|416.1|416.3|416.2|416.3|416.2|416.3|416.1|3002
1756989740000|2025-09-04 12:42:20|416.4|416.1|416.3|416.1|416.4|416.1|416.3|416.1|290
1756989750000|2025-09-04 12:42:30|416.5|416.4|416.4|416.2|416.5|416.4|416.4|416.2|3509
1756989760000|2025-09-04 12:42:40|||||||||3458
1756989780000|2025-09-04 12:43:00|416.5|416.3|416.5|416.3|416.5|416.3|416.4|416.3|0
1756989790000|2025-09-04 12:43:10|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|34
1756989810000|2025-09-04 12:43:30|416.5||416.5||416.5||416.5||0
1756989820000|2025-09-04 12:43:40|||||||||1417
1756989840000|2025-09-04 12:44:00|416.4|416.2|416.4|416.2|416.4|416.3|416.4|416.2|1417
1756989850000|2025-09-04 12:44:10|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|0
1756989870000|2025-09-04 12:44:30|416.4||416.4||416.4||416.4||1500
1756989880000|2025-09-04 12:44:40|416.5||416.5||416.5||416.5||1417
1756989900000|2025-09-04 12:45:00|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|0
1756989920000|2025-09-04 12:45:20|416.5|416.3|416.4|416.3|416.5|416.3|416.4|416.3|679
1756989940000|2025-09-04 12:45:40|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|126
1756989960000|2025-09-04 12:46:00|416.4||416.4||416.4||416.4||39
1756990020000|2025-09-04 12:47:00|416.2|416.1|416.3|416.1|416.3|416.1|416.2|416.1|0
1756990030000|2025-09-04 12:47:10||416.2||416.1||416.2||416.1|0
1756990070000|2025-09-04 12:47:50||416.2||416.2||416.2||416.2|0
1756990080000|2025-09-04 12:48:00|416.4||416.4||416.4||416.4||0
1756990150000|2025-09-04 12:49:10|416.3|416.1|416.3|416.1|416.3|416.1|416.3|416.1|0
1756990170000|2025-09-04 12:49:30|416.2||416.3||416.3||416.2||297
1756990190000|2025-09-04 12:49:50|416.2|416|416.2|416|416.2|416|416.2|416|1576
1756990230000|2025-09-04 12:50:30|||||||||1417
1756990280000|2025-09-04 12:51:20||416.1||416.1||416.1||416.1|0
1756990320000|2025-09-04 12:52:00|416.3||416.3||416.3||416.3||0
1756990350000|2025-09-04 12:52:30|416.2||416.3||416.3||416.2||0
1756990380000|2025-09-04 12:53:00|416.2|416|416.2|416|416.2|416|416.2|416|1128
1756990420000|2025-09-04 12:53:40|416.3|416.1|416.3|416.1|416.3|416.1|416.3|416.1|1000
1756990430000|2025-09-04 12:53:50|416.4|416.2|416.4|416.3|416.4|416.3|416.4|416.2|0
1756990440000|2025-09-04 12:54:00|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|0
1756990460000|2025-09-04 12:54:20|416.4||416.4||416.4||416.4||0
1756990480000|2025-09-04 12:54:40|416.3||416.3||416.3||416.3||0
1756990530000|2025-09-04 12:55:30|||||||||2000
1756990550000|2025-09-04 12:55:50|416.4||416.4||416.4||416.4||0
1756990640000|2025-09-04 12:57:20|416.3|416.1|416.3|416.1|416.3|416.1|416.3|416.1|0
1756990650000|2025-09-04 12:57:30|416.2|416.2|416.4|416.2|416.4|416.2|416.2|416.2|56
1756990680000|2025-09-04 12:58:00|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|1270
1756990700000|2025-09-04 12:58:20|416.7|416.5|416.6|416.5|416.7|416.5|416.6|416.5|0
1756990710000|2025-09-04 12:58:30||416.4||416.4||416.4||416.4|1417
1756990740000|2025-09-04 12:59:00|416.5|416.3|416.5|416.3|416.5|416.3|416.4|416.2|1428
1756990800000|2025-09-04 13:00:00|416.4|416.2|416.4|416.2|416.4|416.2|416.4|416.2|150
1756990820000|2025-09-04 13:00:20||416.3||416.3||416.3||416.3|0
1756990830000|2025-09-04 13:00:30||416.2||416.2||416.2||416.2|0
1756990840000|2025-09-04 13:00:40||416.3||416.3||416.3||416.3|0
1756990860000|2025-09-04 13:01:00|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|0
1756990870000|2025-09-04 13:01:10|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|476
1756990940000|2025-09-04 13:02:20|416.4|416.2|416.4|416.2|416.4|416.2|416.4|416.2|150
1756990970000|2025-09-04 13:02:50|416.3|416.1|416.3|416.1|416.3|416.1|416.3|416.1|0
1756991000000|2025-09-04 13:03:20||416.2||416.2||416.2||416.2|0
1756991010000|2025-09-04 13:03:30|416.4|416.1|416.4|416.2|416.4|416.2|416.4|416.1|980
1756991030000|2025-09-04 13:03:50||416.3||416.3||416.3||416.3|0
1756991040000|2025-09-04 13:04:00||416.2||416.2||416.2||416.2|2550
1756991070000|2025-09-04 13:04:30|416.3|416.1|416.3|416.1|416.3|416.1|416.3|416.1|0
1756991100000|2025-09-04 13:05:00|416.2||416.2||416.2||416.2||0
1756991120000|2025-09-04 13:05:20|416.4|416.2|416.5|416.3|416.5|416.3|416.4|416.2|1000
1756991150000|2025-09-04 13:05:50|416.4||416.5||416.5||416.4||0
1756991220000|2025-09-04 13:07:00|416.4||416.4||416.4||416.4||0
1756991230000|2025-09-04 13:07:10|||||||||1417
1756991240000|2025-09-04 13:07:20|416.5||416.5||416.5||416.5||0
1756991270000|2025-09-04 13:07:50|416.4||416.4||416.4||416.4||0
1756991280000|2025-09-04 13:08:00|416.3|416.2|416.4|416.2|416.4|416.2|416.3|416.2|0
1756991290000|2025-09-04 13:08:10|416.3|416.1|416.4|416.2|416.4|416.2|416.3|416.1|0
1756991300000|2025-09-04 13:08:20|416.7|416.6|416.8|416.6|416.8|416.6|416.7|416.6|2788
1756991340000|2025-09-04 13:09:00|417|416.7|417|416.8|417|416.8|417|416.7|1434
1756991350000|2025-09-04 13:09:10|||||||||1233
1756991400000|2025-09-04 13:10:00|416.9|416.7|416.8|416.7|416.9|416.7|416.8|416.7|0
1756991410000|2025-09-04 13:10:10|416.9||416.9||416.9||416.9||0
1756991560000|2025-09-04 13:12:40|416.8|416.8|416.9|416.7|416.9|416.8|416.8|416.7|150
1756991570000|2025-09-04 13:12:50||416.8||416.7||416.8||416.7|0
1756991590000|2025-09-04 13:13:10||416.8||416.8||416.8||416.8|0
1756991600000|2025-09-04 13:13:20|417||417||417||417||0
1756991620000|2025-09-04 13:13:40|417.3|417.1|417.2|417.1|417.3|417.1|417.2|417.1|0
1756991640000|2025-09-04 13:14:00|417.3|417.2|417.4|417.3|417.4|417.3|417.3|417.2|1417
1756991650000|2025-09-04 13:14:10|417.5||417.5||417.5||417.5||0
1756991660000|2025-09-04 13:14:20|417.4|417.4|417.4|417.2|417.4|417.4|417.4|417.2|26
1756991670000|2025-09-04 13:14:30|417.3||417.3||417.3||417.3||0
1756991680000|2025-09-04 13:14:40|417.2|417|417.3|417.1|417.3|417.1|417.2|417|1477
1756991700000|2025-09-04 13:15:00|417.2|417|417.4|417.2|417.4|417.2|417.2|417|0
1756991750000|2025-09-04 13:15:50|417.5|417.3|417.5|417.4|417.5|417.4|417.5|417.3|236
1756991770000|2025-09-04 13:16:10|||||||||480
1756991810000|2025-09-04 13:16:50|417.6|417.5|417.6|417.4|417.6|417.5|417.6|417.4|1648
1756991820000|2025-09-04 13:17:00||417.5||417.5||417.5||417.5|0
1756991830000|2025-09-04 13:17:10||417.4||417.4||417.4||417.4|26
1756991850000|2025-09-04 13:17:30|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|150
1756991890000|2025-09-04 13:18:10||417.4||417.4||417.4||417.4|0
1756991900000|2025-09-04 13:18:20||417.3||417.3||417.3||417.3|0
1756991910000|2025-09-04 13:18:30|417.6|417.4|417.6|417.4|417.6|417.4|417.6|417.4|0
1756991920000|2025-09-04 13:18:40|417.5||417.5||417.5||417.5||0
1756991930000|2025-09-04 13:18:50|417.6|417.5|417.6|417.4|417.6|417.5|417.6|417.4|1132
1756991940000|2025-09-04 13:19:00|417.5||417.5||417.5||417.5||0
1756991950000|2025-09-04 13:19:10|417.8|417.6|417.8|417.6|417.8|417.6|417.8|417.6|1417
1756991990000|2025-09-04 13:19:50|417.7|417.7|417.7|417.6|417.8|417.7|417.7|417.6|150
1756992000000|2025-09-04 13:20:00||417.5||417.6||417.6||417.5|0
1756992010000|2025-09-04 13:20:10|417.8||417.8||417.8||417.8||1417
1756992020000|2025-09-04 13:20:20||417.7||417.7||417.7||417.7|0
1756992050000|2025-09-04 13:20:50|417.7|417.5|417.8|417.6|417.8|417.6|417.6|417.5|1349
1756992110000|2025-09-04 13:21:50||417.7||417.7||417.7||417.7|0
1756992120000|2025-09-04 13:22:00||417.6||417.7||417.7||417.6|0
1756992130000|2025-09-04 13:22:10||417.6||417.6||417.6||417.6|150
1756992140000|2025-09-04 13:22:20|417.7||417.7||417.8||417.7||0
1756992180000|2025-09-04 13:23:00|417.8||417.8||417.8||417.8||1417
1756992240000|2025-09-04 13:24:00|417.9|417.7|417.9|417.7|417.9|417.7|417.9|417.7|1155
1756992260000|2025-09-04 13:24:20||417.8||417.8||417.8||417.8|480
1756992280000|2025-09-04 13:24:40|418|417.9|418|417.8|418|417.9|418|417.8|1244
1756992290000|2025-09-04 13:24:50|417.9|417.7|417.9|417.7|417.9|417.7|417.9|417.7|0
1756992300000|2025-09-04 13:25:00|418|417.8|418|417.8|418|417.8|417.9|417.8|0
1756992310000|2025-09-04 13:25:10|417.9||418||418||417.9||0
1756992360000|2025-09-04 13:26:00|418.1|418|418.1|418|418.1|418|418.1|418|150
1756992370000|2025-09-04 13:26:10||417.9||417.9||417.9||417.9|1089
1756992380000|2025-09-04 13:26:20||418||417.9||418||417.9|0
1756992390000|2025-09-04 13:26:30||418||418||418||418|0
1756992400000|2025-09-04 13:26:40|418.2||418.2||418.2||418.2||1630
1756992460000|2025-09-04 13:27:40|418.4|418.1|418.4|418.2|418.4|418.2|418.4|418.1|1059
1756992470000|2025-09-04 13:27:50||418.3||418.2||418.3||418.2|177
1756992480000|2025-09-04 13:28:00|418.3|418|418.2|418|418.3|418|418.2|418|0
1756992540000|2025-09-04 13:29:00|418.1|417.9|418.1|417.9|418.1|417.9|418.1|417.9|149
1756992560000|2025-09-04 13:29:20|418|418|418.2|418|418.2|418|418|418|249
1756992570000|2025-09-04 13:29:30|418.1|417.9|418.2|418|418.2|418|418.1|417.9|414
1756992600000|2025-09-04 13:30:00|418.4|418.1|418.6|418.4|418.6|418.4|418.4|418.1|3641
1756992610000|2025-09-04 13:30:10|418.7|418.5|418.7|418.6|418.7|418.6|418.7|418.5|0
1756992620000|2025-09-04 13:30:20|418.6|418.5|418.6|418.5|418.6|418.5|418.5|418.4|920
1756992640000|2025-09-04 13:30:40|418.5|418.4|418.5|418.4|418.5|418.5|418.5|418.4|0
1756992650000|2025-09-04 13:30:50|418.6||418.6||418.6||418.6||0
1756992660000|2025-09-04 13:31:00||418.5||418.5||418.5||418.5|1340
1756992670000|2025-09-04 13:31:10|418.7|418.4|418.6|418.4|418.7|418.4|418.6|418.4|1567
1756992680000|2025-09-04 13:31:20|||||||||250
1756992710000|2025-09-04 13:31:50|418.7|418.5|419|418.9|419|418.9|418.7|418.5|3307
1756992720000|2025-09-04 13:32:00|418.9|418.8|418.8|418.7|419|418.8|418.8|418.7|1611
1756992730000|2025-09-04 13:32:10|418.7|418.6|418.6|418.5|418.7|418.6|418.6|418.5|1026
1756992760000|2025-09-04 13:32:40|418.5|418.3|418.5|418.3|418.5|418.3|418.5|418.3|0
1756992770000|2025-09-04 13:32:50|418.6|418.4|418.6|418.4|418.6|418.4|418.6|418.4|0
1756992780000|2025-09-04 13:33:00|418.3|418.2|418.2|418|418.3|418.2|418.2|418|1558
1756992790000|2025-09-04 13:33:10|418.1|417.9|418.2|418|418.2|418|418.1|417.9|0
1756992800000|2025-09-04 13:33:20|||||||||335
1756992810000|2025-09-04 13:33:30|418.1|417.9|418|417.8|418.2|417.9|418|417.8|3150
1756992820000|2025-09-04 13:33:40|417.9|417.7|417.9|417.7|417.9|417.7|417.9|417.7|1417
1756992830000|2025-09-04 13:33:50||417.8||417.7||417.8||417.7|0
1756992840000|2025-09-04 13:34:00|418|417.8|418|417.8|418|417.8|418|417.8|0
1756992850000|2025-09-04 13:34:10|||||||||2665
1756992890000|2025-09-04 13:34:50|417.9||417.9||417.9||417.9||0
1756992900000|2025-09-04 13:35:00|418.1|417.9|418.2|418|418.2|418|418.1|417.9|953
1756992920000|2025-09-04 13:35:20|418.1||418.1||418.1||418.1||0
1756992950000|2025-09-04 13:35:50|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|1574
1756992960000|2025-09-04 13:36:00|418.3|418.2|418.3|418.2|418.4|418.2|418.3|418.2|988
1756992970000|2025-09-04 13:36:10|418.4||418.3||418.4||418.3||30
1756992980000|2025-09-04 13:36:20|418.2|418.1|418.3|418.1|418.3|418.1|418.2|418.1|26
1756993000000|2025-09-04 13:36:40|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|0
1756993020000|2025-09-04 13:37:00|||||||||2
1756993040000|2025-09-04 13:37:20|418.5|418.4|418.6|418.4|418.6|418.4|418.5|418.4|0
1756993050000|2025-09-04 13:37:30||418.5||418.5||418.5||418.5|0
1756993060000|2025-09-04 13:37:40|418.7||418.7||418.7||418.7||441
1756993070000|2025-09-04 13:37:50|418.6||418.6||418.6||418.6||0
1756993080000|2025-09-04 13:38:00|418.7|418.6|418.7|418.6|418.8|418.6|418.7|418.6|2611
1756993090000|2025-09-04 13:38:10|418.8|418.5|418.7|418.5|418.8|418.5|418.5|418.4|3264
1756993110000|2025-09-04 13:38:30|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|560
1756993140000|2025-09-04 13:39:00|419|418.8|418.9|418.7|419|418.8|418.9|418.7|1375
1756993170000|2025-09-04 13:39:30|418.8||418.8||418.8||418.8||141
1756993190000|2025-09-04 13:39:50|418.9|418.8|419|418.9|419|418.9|418.9|418.8|1773
1756993200000|2025-09-04 13:40:00||418.8||418.8||418.8||418.8|0
1756993220000|2025-09-04 13:40:20|418.9||418.9||418.9||418.9||1340
1756993230000|2025-09-04 13:40:30|419||419||419||418.9||3173
1756993240000|2025-09-04 13:40:40|418.9||419||419||418.9||0
1756993250000|2025-09-04 13:40:50||418.9||418.9||418.9||418.9|0
1756993260000|2025-09-04 13:41:00|||||||||144
1756993270000|2025-09-04 13:41:10|419.1||419.1||419.1||419||3087
1756993300000|2025-09-04 13:41:40|419.3|419|419.3|419.1|419.3|419.2|419.3|419|5293
1756993310000|2025-09-04 13:41:50||419.2||419.2||419.2||419.2|0
1756993320000|2025-09-04 13:42:00|419.2|419.1|419.2|419.1|419.2|419.2|419.2|419|5228
1756993330000|2025-09-04 13:42:10|419.1|419|419.1|419|419.1|419|419.1|419|808
1756993340000|2025-09-04 13:42:20|419.2||419.2||419.2||419.2||0
1756993350000|2025-09-04 13:42:30|419.3|419.1|419.2|419.1|419.3|419.1|419.2|419.1|0
1756993360000|2025-09-04 13:42:40|419.3||419.3||419.3||419.3||0
1756993370000|2025-09-04 13:42:50|419.2|419.2|419.3|419.2|419.3|419.2|419.2|419.2|331
1756993380000|2025-09-04 13:43:00|||||||||838
1756993390000|2025-09-04 13:43:10|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|1421
1756993420000|2025-09-04 13:43:40||419.2||419.2||419.2||419.2|0
1756993430000|2025-09-04 13:43:50|419.5|419.3|419.5|419.3|419.5|419.3|419.5|419.3|0
1756993440000|2025-09-04 13:44:00|||||||||838
1756993460000|2025-09-04 13:44:20|419.4||419.4||419.4||419.4||0
1756993480000|2025-09-04 13:44:40|419.3|419.2|419.2|419.1|419.3|419.2|419.2|419.1|10105
1756993490000|2025-09-04 13:44:50|419.3||419.3||419.3||419.3||540
1756993500000|2025-09-04 13:45:00|||||||||818
1756993520000|2025-09-04 13:45:20|419.2||419.3||419.3||419.2||9708
1756993530000|2025-09-04 13:45:30|419.2|419|419.2|419|419.2|419|419.2|419|1815
1756993540000|2025-09-04 13:45:40|||||||||4238
1756993550000|2025-09-04 13:45:50|419.3|419.1|419.3|419.1|419.3|419.1|419.3|419.1|0
1756993560000|2025-09-04 13:46:00|||||||||2116
1756993580000|2025-09-04 13:46:20|||||||||1500
1756993610000|2025-09-04 13:46:50|419.4|419.2|419.3|419.1|419.4|419.2|419.3|419.1|0
1756993620000|2025-09-04 13:47:00|||||||||838
1756993640000|2025-09-04 13:47:20|419.4|419.2|419.3|419.1|419.4|419.2|419.3|419.1|1773
1756993650000|2025-09-04 13:47:30|419.2||419.3||419.3||419.2||0
1756993670000|2025-09-04 13:47:50|419.4|419.2|419.5|419.4|419.5|419.4|419.4|419.2|2873
1756993680000|2025-09-04 13:48:00|||||||||2611
1756993690000|2025-09-04 13:48:10|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|0
1756993700000|2025-09-04 13:48:20|419.7|419.6|419.7|419.6|419.7|419.6|419.7|419.6|0
1756993730000|2025-09-04 13:48:50|419.8||419.8||419.8||419.8||1773
1756993740000|2025-09-04 13:49:00|419.9|419.7|419.9|419.7|419.9|419.7|419.9|419.7|2116
1756993770000|2025-09-04 13:49:30|420.1|420|420.2|420|420.2|420|420.1|420|6688
1756993780000|2025-09-04 13:49:40|420.1|419.9|420|419.9|420.1|419.9|420|419.9|0
1756993790000|2025-09-04 13:49:50|420.1|420|420.1|420|420.1|420|420.1|420|5123
1756993800000|2025-09-04 13:50:00|420.2||420.1||420.2||420.1||2826
1756993810000|2025-09-04 13:50:10||419.9||419.9||419.9||419.9|1774
1756993820000|2025-09-04 13:50:20|420||420.1||420.1||420||2221
1756993830000|2025-09-04 13:50:30|420||420||420||420||0
1756993840000|2025-09-04 13:50:40|420.1||420.1||420.1||420.1||0
1756993860000|2025-09-04 13:51:00|||||||||838
1756993870000|2025-09-04 13:51:10|420.2|420|420.2|420.1|420.2|420.1|420.2|420|1383
1756993880000|2025-09-04 13:51:20|420.1|419.9|419.9|419.8|420.1|419.9|419.9|419.8|2113
1756993900000|2025-09-04 13:51:40|420|419.9|420|419.9|420|419.9|420|419.9|2221
1756993920000|2025-09-04 13:52:00|420.1||420.1||420.1||420.1||0
1756993930000|2025-09-04 13:52:10|420||420||420||420||3068
1756993940000|2025-09-04 13:52:20|420.1||420.1||420.1||420.1||0
1756993950000|2025-09-04 13:52:30|419.9|420|419.9|419.7|419.9|420|419.9|419.7|5929
1756993960000|2025-09-04 13:52:40|419.8|419.8|419.8|419.7|419.8|419.8|419.8|419.7|1843
1756993980000|2025-09-04 13:53:00|419.7|419.6|419.7|419.6|419.7|419.6|419.7|419.6|8883
1756993990000|2025-09-04 13:53:10|419.9|419.8|419.9|419.7|419.9|419.8|419.8|419.7|2221
1756994000000|2025-09-04 13:53:20|419.8||419.9||419.9||419.8||0
1756994020000|2025-09-04 13:53:40|419.8||419.8||419.8||419.8||0
1756994040000|2025-09-04 13:54:00|||||||||1173
1756994050000|2025-09-04 13:54:10|419.9|419.8|419.9|419.8|419.9|419.8|419.9|419.8|2051
1756994060000|2025-09-04 13:54:20||419.7||419.7||419.7||419.7|0
1756994070000|2025-09-04 13:54:30|419.8|419.6|419.6|419.4|419.8|419.6|419.6|419.4|1015
1756994080000|2025-09-04 13:54:40||419.5||419.4||419.5||419.4|0
1756994090000|2025-09-04 13:54:50|419.5|419.3|419.5|419.3|419.5|419.3|419.5|419.3|150
1756994100000|2025-09-04 13:55:00||419.4||419.4||419.4||419.4|838
1756994110000|2025-09-04 13:55:10|||||||||400
1756994130000|2025-09-04 13:55:30|419.4|419.3|419.5|419.3|419.5|419.3|419.4|419.3|2221
1756994140000|2025-09-04 13:55:40|419.4||419.4||419.4||419.4||0
1756994150000|2025-09-04 13:55:50|||||||||1278
1756994160000|2025-09-04 13:56:00|419.5|419.4|419.6|419.4|419.6|419.5|419.5|419.4|28
1756994180000|2025-09-04 13:56:20|419.5|419.3|419.5|419.3|419.5|419.3|419.5|419.3|0
1756994190000|2025-09-04 13:56:30|419.4|419.2|419.4|419.2|419.4|419.3|419.4|419.2|0
1756994200000|2025-09-04 13:56:40|419.3||419.3||419.3||419.3||0
1756994220000|2025-09-04 13:57:00|419.4|419.1|419.3|419.2|419.4|419.2|419.3|419.1|243
1756994240000|2025-09-04 13:57:20|||||||||5000
1756994270000|2025-09-04 13:57:50|419.2|419.1|419.3|419.2|419.3|419.2|419.2|419.1|4081
1756994280000|2025-09-04 13:58:00|419.4||419.3||419.4||419.3||1278
1756994290000|2025-09-04 13:58:10|419.4||419.3||419.4||419.3||0
1756994310000|2025-09-04 13:58:30|419.4|419.3|419.5|419.3|419.5|419.3|419.4|419.3|150
1756994320000|2025-09-04 13:58:40|419.4||419.4||419.5||419.4||270
1756994330000|2025-09-04 13:58:50||419.2||419.2||419.2||419.2|21
1756994390000|2025-09-04 13:59:50|419.3|419.1|419.3|419.1|419.3|419.1|419.3|419.1|6000
1756994400000|2025-09-04 14:00:00|||||||||213
1756994490000|2025-09-04 14:01:30||419.2||419.2||419.2||419.2|0
1756994540000|2025-09-04 14:02:20||419.1||419.1||419.1||419.1|4716
1756994550000|2025-09-04 14:02:30|419.2||419.3||419.3||419.2||5580
1756994560000|2025-09-04 14:02:40|419.4|419.3|419.2|419.1|419.4|419.3|419.2|419.1|446
1756994570000|2025-09-04 14:02:50|419.3||419.3||419.3||419.3||2790
1756994580000|2025-09-04 14:03:00|419.2|419.2|419.1|419|419.2|419.2|419.1|419|0
1756994590000|2025-09-04 14:03:10|419.2|419.1|419.3|419.1|419.3|419.1|419.2|419.1|5349
1756994610000|2025-09-04 14:03:30|419.2|419.2|419.2|419|419.2|419.2|419.2|419|5580
1756994620000|2025-09-04 14:03:40|419.3|419.1|419.2|419|419.3|419.1|419.2|419|8239
1756994630000|2025-09-04 14:03:50|419.1|418.9|419|418.9|419.2|419|419|418.9|7108
1756994640000|2025-09-04 14:04:00|419.1||419.1||419.1||419.1||1506
1756994650000|2025-09-04 14:04:10|419|419|419|418.8|419|419|419|418.8|4365
1756994660000|2025-09-04 14:04:20|419.1|419|419.2|419|419.2|419.1|419.1|419|1248
1756994700000|2025-09-04 14:05:00|419.1||419.1||419.1||419.1||1488
1756994750000|2025-09-04 14:05:50|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|743
1756994780000|2025-09-04 14:06:20|419.3|419.2|419.5|419.3|419.5|419.3|419.3|419.2|2002
1756994800000|2025-09-04 14:06:40||419.4||419.4||419.4||419.4|0
1756994810000|2025-09-04 14:06:50|||||||||166
1756994830000|2025-09-04 14:07:10||419.3||419.3||419.3||419.3|1278
1756994840000|2025-09-04 14:07:20|419.4||419.5||419.5||419.4||0
1756994860000|2025-09-04 14:07:40|419.4|419.2|419.4|419.2|419.4|419.2|419.4|419.2|219
1756994880000|2025-09-04 14:08:00|419.3|419.3|419.4|419.3|419.4|419.3|419.3|419.3|513
1756994890000|2025-09-04 14:08:10|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|2091
1756994900000|2025-09-04 14:08:20|||||||||810
1756994940000|2025-09-04 14:09:00|419.1|419|419.1|419|419.1|419|419.1|419|208
1756994950000|2025-09-04 14:09:10|419|418.9|419|418.8|419|418.9|419|418.8|0
1756994960000|2025-09-04 14:09:20|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|0
1756994980000|2025-09-04 14:09:40|419|418.9|419|418.9|419|418.9|419|418.9|0
1756994990000|2025-09-04 14:09:50||418.8||418.8||418.8||418.8|0
1756995000000|2025-09-04 14:10:00|418.9|418.7|419|418.8|419|418.8|418.9|418.7|0
1756995030000|2025-09-04 14:10:30|418.9||418.9||418.9||418.9||0
1756995040000|2025-09-04 14:10:40|418.8|418.7|418.9|418.7|418.9|418.7|418.8|418.7|743
1756995100000|2025-09-04 14:11:40|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|2091
1756995110000|2025-09-04 14:11:50||418.7||418.6||418.7||418.6|0
1756995120000|2025-09-04 14:12:00|419|418.7|419.1|419|419.1|419|419|418.7|2241
1756995130000|2025-09-04 14:12:10|419.2|419.1|419.3|419.2|419.3|419.2|419.2|419.1|1531
1756995140000|2025-09-04 14:12:20|419.5|419.3|419.4|419.2|419.5|419.3|419.4|419.2|25
1756995170000|2025-09-04 14:12:50|419.3|419.1|419.2|419.1|419.3|419.1|419.2|419.1|259
1756995180000|2025-09-04 14:13:00|419.1|418.9|419.1|418.9|419.1|419|419.1|418.9|1410
1756995190000|2025-09-04 14:13:10||419||418.9||419||418.9|0
1756995200000|2025-09-04 14:13:20||419||419||419||419|0
1756995210000|2025-09-04 14:13:30|419.2|419.1|419.2|419|419.2|419.1|419.2|419|1411
1756995230000|2025-09-04 14:13:50|419|418.9|419|418.9|419|418.9|419|418.9|1278
1756995240000|2025-09-04 14:14:00|419.2|419|419.2|419|419.2|419|419.1|419|134
1756995260000|2025-09-04 14:14:20|419.1||419.1||419.1||419.1||0
1756995270000|2025-09-04 14:14:30|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|2482
1756995280000|2025-09-04 14:14:40|419.2|419.1|419.2|419|419.2|419.1|419.2|419|0
1756995310000|2025-09-04 14:15:10|419.1|418.9|419.1|419|419.1|419|419|418.9|426
1756995320000|2025-09-04 14:15:20|419.2|419.1|419.1|419|419.2|419.1|419.1|419|0
1756995330000|2025-09-04 14:15:30|419.2|419.1|419.3|419.1|419.3|419.1|419.2|419.1|1197
1756995340000|2025-09-04 14:15:40|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|14
1756995350000|2025-09-04 14:15:50|419.5||419.5||419.5||419.5||118
1756995360000|2025-09-04 14:16:00||419.4||419.4||419.4||419.4|0
1756995370000|2025-09-04 14:16:10|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|5466
1756995380000|2025-09-04 14:16:20|419.3|419.2|419.2|419|419.3|419.2|419.2|419|2686
1756995420000|2025-09-04 14:17:00|||||||||2091
1756995430000|2025-09-04 14:17:10|||||||||832
1756995470000|2025-09-04 14:17:50|419.1||419.1||419.1||419.1||0
1756995490000|2025-09-04 14:18:10|419.2|419.1|419.2|419.1|419.2|419.1|419.1|419.1|2782
1756995530000|2025-09-04 14:18:50|||||||||2091
1756995540000|2025-09-04 14:19:00||419||419.1||419.1||419|0
1756995550000|2025-09-04 14:19:10|||||||||40
1756995570000|2025-09-04 14:19:30|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|150
1756995590000|2025-09-04 14:19:50|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|0
1756995610000|2025-09-04 14:20:10|419.3||419.2||419.3||419.2||0
1756995640000|2025-09-04 14:20:40|419.1|419|419.2|419|419.2|419|419.1|419|2091
1756995660000|2025-09-04 14:21:00|419.3|419.1|419.3|419.1|419.3|419.2|419.3|419.1|1333
1756995680000|2025-09-04 14:21:20|419.2|419|419|418.9|419.2|419|419|418.9|2188
1756995700000|2025-09-04 14:21:40|419.2|419.1|419.2|419|419.2|419.1|419.2|419|0
1756995720000|2025-09-04 14:22:00|419.3|419.2|419.3|419.1|419.3|419.2|419.3|419.1|6605
1756995730000|2025-09-04 14:22:10||419.2||419.2||419.2||419.2|150
1756995760000|2025-09-04 14:22:40||419.1||419.1||419.1||419.1|0
1756995770000|2025-09-04 14:22:50|419.2||419.2||419.2||419.2||0
1756995780000|2025-09-04 14:23:00|419.3|419.2|419.3|419.1|419.3|419.2|419.3|419.1|10242
1756995810000|2025-09-04 14:23:30|419.2||419.2||419.2||419.2||0
1756995840000|2025-09-04 14:24:00|419|418.9|419|418.9|419|418.9|419|418.9|732
1756995850000|2025-09-04 14:24:10|419.1|419|419.1|419|419.1|419|419.1|419|2091
1756995860000|2025-09-04 14:24:20||418.9||418.9||418.9||418.9|0
1756995890000|2025-09-04 14:24:50||419||419||419||419|1000
1756995910000|2025-09-04 14:25:10||418.9||418.9||418.9||418.9|0
1756995940000|2025-09-04 14:25:40||419||418.9||419||418.9|499
1756995980000|2025-09-04 14:26:20||419||419||419||419|0
1756995990000|2025-09-04 14:26:30||418.9||418.9||418.9||418.9|1630
1756996030000|2025-09-04 14:27:10||419||418.9||419||418.9|543
1756996040000|2025-09-04 14:27:20|419|419|419.2|419|419.2|419|419|419|1278
1756996050000|2025-09-04 14:27:30|419.3|419.1|419.1|418.9|419.3|419.1|419.1|418.9|1090
1756996080000|2025-09-04 14:28:00|419||419||419||419||0
1756996100000|2025-09-04 14:28:20|419.1||419.1||419.1||419.1||0
1756996110000|2025-09-04 14:28:30|419.2|419|419.2|419|419.2|419|419.2|419|0
1756996120000|2025-09-04 14:28:40|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|0
1756996130000|2025-09-04 14:28:50|419.4|419.3|419.5|419.3|419.5|419.3|419.4|419.3|864
1756996140000|2025-09-04 14:29:00|419.4||419.4||419.4||419.4||0
1756996150000|2025-09-04 14:29:10||419.2||419.2||419.2||419.2|2091
1756996160000|2025-09-04 14:29:20|419.3|419.1|419.2|419.1|419.3|419.1|419.2|419.1|1199
1756996200000|2025-09-04 14:30:00|419.3|419.2|419.3|419.1|419.3|419.2|419.2|419.1|0
1756996210000|2025-09-04 14:30:10|419.1|419|419.1|418.9|419.1|419|419.1|418.9|1803
1756996230000|2025-09-04 14:30:30|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|1394
1756996240000|2025-09-04 14:30:40|418.8|418.8|418.9|418.8|418.9|418.8|418.8|418.8|0
1756996250000|2025-09-04 14:30:50|419|418.9|419|418.8|419|418.9|419|418.8|0
1756996260000|2025-09-04 14:31:00|418.9||418.9||418.9||418.9||1644
1756996270000|2025-09-04 14:31:10|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|1205
1756996280000|2025-09-04 14:31:20|418.7|418.5|418.7|418.5|418.7|418.5|418.7|418.5|0
1756996290000|2025-09-04 14:31:30||418.6||418.5||418.6||418.5|0
1756996300000|2025-09-04 14:31:40||418.6||418.6||418.6||418.6|0
1756996320000|2025-09-04 14:32:00||418.5||418.5||418.6||418.5|0
1756996340000|2025-09-04 14:32:20||418.6||418.6||418.6||418.6|0
1756996360000|2025-09-04 14:32:40|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|4188
1756996370000|2025-09-04 14:32:50||418.6||418.6||418.6||418.6|0
1756996380000|2025-09-04 14:33:00|418.9|418.7|418.8|418.7|418.9|418.7|418.8|418.7|0
1756996400000|2025-09-04 14:33:20||418.6||418.6||418.6||418.6|0
1756996410000|2025-09-04 14:33:30|418.7||418.7||418.7||418.7||0
1756996420000|2025-09-04 14:33:40|418.8||418.8||418.8||418.8||0
1756996440000|2025-09-04 14:34:00|||||||||1000
1756996450000|2025-09-04 14:34:10|418.9|418.7|418.9|418.7|418.9|418.8|418.9|418.7|0
1756996500000|2025-09-04 14:35:00||418.8||418.8||418.8||418.8|742
1756996530000|2025-09-04 14:35:30|||||||||2241
1756996540000|2025-09-04 14:35:40||418.7||418.7||418.8||418.7|258
1756996550000|2025-09-04 14:35:50||418.8||418.8||418.8||418.8|0
1756996570000|2025-09-04 14:36:10|418.8|418.7|418.8|418.6|418.8|418.7|418.8|418.6|0
1756996580000|2025-09-04 14:36:20|418.7||418.7||418.8||418.7||512
1756996590000|2025-09-04 14:36:30|||||||||2091
1756996600000|2025-09-04 14:36:40|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|578
1756996610000|2025-09-04 14:36:50|418.7|418.6|418.7|418.5|418.7|418.6|418.7|418.5|0
1756996620000|2025-09-04 14:37:00||418.6||418.6||418.6||418.6|0
1756996630000|2025-09-04 14:37:10|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|0
1756996640000|2025-09-04 14:37:20|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|510
1756996650000|2025-09-04 14:37:30|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|0
1756996660000|2025-09-04 14:37:40|418.7||418.6||418.7||418.6||0
1756996670000|2025-09-04 14:37:50|418.7||418.6||418.7||418.6||0
1756996680000|2025-09-04 14:38:00|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|0
1756996690000|2025-09-04 14:38:10|418.8|418.5|418.8|418.6|418.8|418.6|418.8|418.5|1129
1756996740000|2025-09-04 14:39:00|418.9|418.7|418.9|418.7|418.9|418.8|418.9|418.7|2512
1756996750000|2025-09-04 14:39:10||418.8||418.8||418.8||418.7|0
1756996760000|2025-09-04 14:39:20||418.7||418.7||418.7||418.7|0
1756996780000|2025-09-04 14:39:40||418.8||418.8||418.8||418.8|0
1756996800000|2025-09-04 14:40:00|419|418.9|419|418.8|419|418.9|418.9|418.8|3213
1756996810000|2025-09-04 14:40:10|418.9||418.9||418.9||418.9||0
1756996830000|2025-09-04 14:40:30|418.8|418.7|418.8|418.6|418.8|418.7|418.8|418.6|3054
1756996860000|2025-09-04 14:41:00|418.9|418.7|418.9|418.8|418.9|418.8|418.9|418.7|1677
1756996890000|2025-09-04 14:41:30|419|418.9|419|418.9|419|418.9|419|418.9|0
1756996900000|2025-09-04 14:41:40|419.1|419|419.1|419|419.1|419|419.1|419|1616
1756996930000|2025-09-04 14:42:10|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|0
1756996970000|2025-09-04 14:42:50|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|1015
1756996980000|2025-09-04 14:43:00|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|1611
1756996990000|2025-09-04 14:43:10|419.5|419.4|419.5|419.4|419.6|419.4|419.5|419.4|2091
1756997000000|2025-09-04 14:43:20|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|12
1756997020000|2025-09-04 14:43:40|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|0
1756997040000|2025-09-04 14:44:00|419.6|419.5|419.6|419.4|419.6|419.5|419.6|419.4|1241
1756997060000|2025-09-04 14:44:20|419.5||419.5||419.5||419.5||0
1756997080000|2025-09-04 14:44:40|419.4|419.2|419.4|419.2|419.4|419.2|419.4|419.2|2321
1756997100000|2025-09-04 14:45:00|419.5|419.4|419.5|419.3|419.5|419.4|419.5|419.3|2366
1756997120000|2025-09-04 14:45:20|419.6|419.4|419.6|419.4|419.6|419.4|419.6|419.4|0
1756997130000|2025-09-04 14:45:30|419.5||419.5||419.5||419.5||0
1756997150000|2025-09-04 14:45:50|419.6||419.6||419.6||419.6||0
1756997180000|2025-09-04 14:46:20||419.5||419.4||419.5||419.4|24
1756997190000|2025-09-04 14:46:30||419.5||419.5||419.5||419.5|0
1756997200000|2025-09-04 14:46:40|419.7||419.7||419.7||419.6||131
1756997210000|2025-09-04 14:46:50|419.6|419.4|419.6|419.4|419.6|419.4|419.6|419.4|26
1756997220000|2025-09-04 14:47:00|419.5||419.5||419.5||419.5||15
1756997230000|2025-09-04 14:47:10|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|0
1756997240000|2025-09-04 14:47:20||419.4||419.4||419.4||419.4|0
1756997250000|2025-09-04 14:47:30||419.5||419.5||419.5||419.5|0
1756997260000|2025-09-04 14:47:40|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|0
1756997270000|2025-09-04 14:47:50|419.6||419.6||419.6||419.6||0
1756997280000|2025-09-04 14:48:00|419.5||419.6||419.6||419.5||0
1756997300000|2025-09-04 14:48:20|419.5||419.6||419.6||419.5||268
1756997310000|2025-09-04 14:48:30|||||||||300
1756997330000|2025-09-04 14:48:50|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|82
1756997360000|2025-09-04 14:49:20|419.5|419.4|419.6|419.4|419.6|419.4|419.5|419.4|603
1756997380000|2025-09-04 14:49:40|419.5||419.5||419.5||419.5||4008
1756997430000|2025-09-04 14:50:30|419.4|419.3|419.3|419.2|419.5|419.3|419.3|419.2|1398
1756997440000|2025-09-04 14:50:40|419.2|419.1|419.3|419.1|419.3|419.1|419.2|419.1|0
1756997490000|2025-09-04 14:51:30|419.2|419|418.9|418.8|419.2|419|418.9|418.8|2353
1756997500000|2025-09-04 14:51:40|419|418.9|419|418.9|419|418.9|419|418.9|3511
1756997530000|2025-09-04 14:52:10||418.8||418.8||418.8||418.8|26
1756997550000|2025-09-04 14:52:30|418.9||418.9||418.9||418.9||0
1756997560000|2025-09-04 14:52:40|||||||||550
1756997580000|2025-09-04 14:53:00|419||419||419||419||0
1756997610000|2025-09-04 14:53:30|419.1|418.9|419|418.9|419.1|418.9|419|418.9|0
1756997620000|2025-09-04 14:53:40|419.1||419.1||419.1||419.1||0
1756997640000|2025-09-04 14:54:00|419|418.8|419|418.8|419|418.8|419|418.8|1029
1756997660000|2025-09-04 14:54:20|418.9|418.6|418.8|418.6|418.9|418.6|418.8|418.6|1291
1756997680000|2025-09-04 14:54:40|418.7|418.5|418.6|418.4|418.7|418.5|418.6|418.4|725
1756997690000|2025-09-04 14:54:50|418.5||418.5||418.5||418.5||0
1756997710000|2025-09-04 14:55:10|418.4|418.2|418.4|418.2|418.4|418.2|418.4|418.2|0
1756997740000|2025-09-04 14:55:40||418.3||418.3||418.3||418.3|0
1756997760000|2025-09-04 14:56:00|418.7|418.6|418.6|418.5|418.7|418.6|418.6|418.5|0
1756997780000|2025-09-04 14:56:20||418.4||418.5||418.5||418.4|0
1756997790000|2025-09-04 14:56:30|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|0
1756997800000|2025-09-04 14:56:40|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|0
1756997810000|2025-09-04 14:56:50|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|0
1756997840000|2025-09-04 14:57:20|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|0
1756997880000|2025-09-04 14:58:00||418.6||418.7||418.7||418.6|281
1756997890000|2025-09-04 14:58:10|418.7|418.6|418.7|418.5|418.7|418.6|418.7|418.5|135
1756997900000|2025-09-04 14:58:20|418.6||418.6||418.6||418.6||0
1756997910000|2025-09-04 14:58:30||418.4||418.4||418.4||418.4|0
1756997930000|2025-09-04 14:58:50|418.5||418.5||418.5||418.5||0
1756997940000|2025-09-04 14:59:00|||||||||667
1756997950000|2025-09-04 14:59:10|||||||||1
1756997960000|2025-09-04 14:59:20||418.3||418.3||418.3||418.3|150
1756997970000|2025-09-04 14:59:30|418.4|418.1|418.5|418.3|418.5|418.3|418.3|418.1|150
1756998000000|2025-09-04 15:00:00|418.4|418.2|418.4|418.2|418.4|418.2|418.4|418.2|27
1756998010000|2025-09-04 15:00:10|418.3|418.1|418.3|418.2|418.4|418.2|418.3|418.1|416
1756998020000|2025-09-04 15:00:20|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|0
1756998030000|2025-09-04 15:00:30||418.2||418.3||418.3||418.2|0
1756998040000|2025-09-04 15:00:40||418.2||418.2||418.2||418.2|0
1756998050000|2025-09-04 15:00:50|418.3||418.3||418.3||418.3||0
1756998060000|2025-09-04 15:01:00|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|0
1756998070000|2025-09-04 15:01:10|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|0
1756998080000|2025-09-04 15:01:20|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|0
1756998090000|2025-09-04 15:01:30|418.3|418|418.2|418|418.3|418|418.1|418|1185
1756998110000|2025-09-04 15:01:50||418.1||418.1||418.1||418.1|0
1756998120000|2025-09-04 15:02:00|418.3||418.3||418.3||418.3||1268
1756998140000|2025-09-04 15:02:20|418.2|418|418.2|418|418.2|418|418.2|418|0
1756998160000|2025-09-04 15:02:40|418.1||418.1||418.1||418.1||0
1756998190000|2025-09-04 15:03:10|418.2||418.2||418.2||418.2||177
1756998210000|2025-09-04 15:03:30|418.1||418.2||418.2||418.1||0
1756998220000|2025-09-04 15:03:40|418.1||418.1||418.1||418.1||0
1756998270000|2025-09-04 15:04:30|||||||||1000
1756998290000|2025-09-04 15:04:50|418|417.9|418|417.9|418|417.9|418|417.9|2101
1756998300000|2025-09-04 15:05:00|417.9|417.8|418|417.8|418|417.8|417.9|417.8|2111
1756998320000|2025-09-04 15:05:20||417.9||417.9||417.9||417.9|2699
1756998330000|2025-09-04 15:05:30|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|0
1756998350000|2025-09-04 15:05:50|417.8|417.6|417.8|417.6|417.8|417.6|417.8|417.6|288
1756998360000|2025-09-04 15:06:00||417.7||417.7||417.7||417.7|0
1756998370000|2025-09-04 15:06:10|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|2623
1756998400000|2025-09-04 15:06:40|417.6|417.5|417.6|417.4|417.6|417.5|417.6|417.4|1287
1756998420000|2025-09-04 15:07:00||417.5||417.5||417.5||417.5|0
1756998430000|2025-09-04 15:07:10|417.7|417.6|417.8|417.7|417.8|417.7|417.7|417.6|4781
1756998440000|2025-09-04 15:07:20|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.5|323
1756998450000|2025-09-04 15:07:30|417.9|417.5|417.9|417.7|417.9|417.8|417.9|417.5|2949
1756998460000|2025-09-04 15:07:40|417.8|417.6|417.8|417.6|417.8|417.6|417.8|417.6|0
1756998480000|2025-09-04 15:08:00|417.7||417.7||417.7||417.7||0
1756998490000|2025-09-04 15:08:10|417.8||417.8||417.8||417.8||0
1756998500000|2025-09-04 15:08:20|417.7||417.7||417.7||417.7||0
1756998510000|2025-09-04 15:08:30|417.8|417.7|417.8|417.6|417.8|417.7|417.7|417.6|2799
1756998540000|2025-09-04 15:09:00|||||||||1486
1756998550000|2025-09-04 15:09:10||417.7||417.7||417.7||417.7|0
1756998560000|2025-09-04 15:09:20|418|417.8|418|417.8|418|417.8|418|417.8|4135
1756998580000|2025-09-04 15:09:40|417.9||417.9||417.9||417.9||0
1756998590000|2025-09-04 15:09:50|||||||||1023
1756998600000|2025-09-04 15:10:00||417.7||417.8||417.8||417.7|0
1756998610000|2025-09-04 15:10:10|418|417.9|418.1|417.9|418.1|418|418|417.9|6484
1756998620000|2025-09-04 15:10:20|418.2|418|418.1|418|418.2|418|418.1|418|743
1756998630000|2025-09-04 15:10:30|418|417.9|418|417.9|418|417.9|418|417.9|0
1756998650000|2025-09-04 15:10:50|418.1|418|418.1|417.9|418.1|418|418.1|417.9|0
1756998660000|2025-09-04 15:11:00||418||418||418||418|0
1756998670000|2025-09-04 15:11:10|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|0
1756998680000|2025-09-04 15:11:20|||||||||289
1756998690000|2025-09-04 15:11:30|||||||||24
1756998710000|2025-09-04 15:11:50|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|0
1756998730000|2025-09-04 15:12:10||418.1||418.2||418.2||418.1|1594
1756998750000|2025-09-04 15:12:30|418.4|418.3|418.4|418.2|418.4|418.3|418.4|418.2|3670
1756998760000|2025-09-04 15:12:40|418.3||418.3||418.3||418.3||0
1756998770000|2025-09-04 15:12:50||418.1||418.1||418.1||418.1|1195
1756998780000|2025-09-04 15:13:00|418.2||418.3||418.3||418.2||5235
1756998800000|2025-09-04 15:13:20||418.2||418.2||418.2||418.2|0
1756998810000|2025-09-04 15:13:30||418.1||418.2||418.2||418.1|1031
1756998830000|2025-09-04 15:13:50|||||||||161
1756998850000|2025-09-04 15:14:10|418.4|418.3|418.3|418.2|418.4|418.3|418.3|418.2|313
1756998890000|2025-09-04 15:14:50|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|4031
1756998900000|2025-09-04 15:15:00|418.3||418.3||418.3||418.3||0
1756998920000|2025-09-04 15:15:20|418.2||418.2||418.2||418.2||0
1756998930000|2025-09-04 15:15:30|418.3||418.3||418.3||418.3||3000
1756998940000|2025-09-04 15:15:40|418.2||418.3||418.3||418.2||1034
1756998970000|2025-09-04 15:16:10|418.4|418.2|418.4|418.2|418.4|418.3|418.3|418.2|2031
1756998980000|2025-09-04 15:16:20|418.3||418.3||418.3||418.3||0
1756999000000|2025-09-04 15:16:40|||||||||484
1756999020000|2025-09-04 15:17:00|418.4|418.1|418.2|418.1|418.4|418.1|418.2|418.1|28
1756999040000|2025-09-04 15:17:20||418||418||418||418|4135
1756999050000|2025-09-04 15:17:30||418.1||418.1||418.1||418.1|0
1756999060000|2025-09-04 15:17:40||418||418.1||418.1||418|0
1756999070000|2025-09-04 15:17:50|418.1|418|418.1|418|418.1|418|418.1|418|0
1756999080000|2025-09-04 15:18:00|418.2||418.1||418.2||418.1||0
1756999090000|2025-09-04 15:18:10|418.2|418.1|418.2|418|418.2|418.1|418.2|418|3897
1756999100000|2025-09-04 15:18:20||418.1||418.1||418.1||418.1|0
1756999120000|2025-09-04 15:18:40|418.1|418|418.1|418|418.1|418|418.1|418|0
1756999140000|2025-09-04 15:19:00|418|417.9|418|417.9|418|417.9|418|417.9|1545
1756999150000|2025-09-04 15:19:10|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|26
1756999160000|2025-09-04 15:19:20|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|103
1756999170000|2025-09-04 15:19:30|||||||||1000
1756999180000|2025-09-04 15:19:40|417.9||417.8||417.9||417.8||351
1756999190000|2025-09-04 15:19:50|417.9|417.8|417.9|417.8|417.9|417.8|417.8|417.7|150
1756999200000|2025-09-04 15:20:00|418|417.9|418|417.9|418|417.9|418|417.9|0
1756999210000|2025-09-04 15:20:10|418.1|418|418.1|418|418.1|418|418.1|418|0
1756999220000|2025-09-04 15:20:20|418|417.9|418.1|418|418.1|418|418|417.9|4690
1756999230000|2025-09-04 15:20:30||417.9||417.9||418||417.9|0
1756999240000|2025-09-04 15:20:40|418||418||418||418||0
1756999250000|2025-09-04 15:20:50|||||||||3100
1756999260000|2025-09-04 15:21:00|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|26
1756999270000|2025-09-04 15:21:10|||||||||31
1756999280000|2025-09-04 15:21:20|||||||||1900
1756999290000|2025-09-04 15:21:30|418|417.9|418|417.8|418|417.9|418|417.8|1039
1756999300000|2025-09-04 15:21:40|417.9||417.9||417.9||417.9||0
1756999330000|2025-09-04 15:22:10|418||418||418||418||0
1756999340000|2025-09-04 15:22:20|417.9||417.9||417.9||417.9||0
1756999360000|2025-09-04 15:22:40|||||||||2000
1756999390000|2025-09-04 15:23:10|||||||||769
1756999420000|2025-09-04 15:23:40|417.8|417.7|417.9|417.8|417.9|417.8|417.8|417.7|1237
1756999430000|2025-09-04 15:23:50|418|417.9|418|417.8|418|417.9|418|417.8|348
1756999440000|2025-09-04 15:24:00|417.9||417.9||417.9||417.9||0
1756999450000|2025-09-04 15:24:10|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|2417
1756999460000|2025-09-04 15:24:20|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|993
1756999470000|2025-09-04 15:24:30|417.8||417.8||417.8||417.8||0
1756999490000|2025-09-04 15:24:50|417.7|417.4|417.5|417.4|417.7|417.4|417.5|417.4|3100
1756999500000|2025-09-04 15:25:00|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|2396
1756999510000|2025-09-04 15:25:10|||||||||728
1756999530000|2025-09-04 15:25:30|417.3|417.2|417.3|417.2|417.3|417.2|417.2|417.1|5067
1756999560000|2025-09-04 15:26:00|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|0
1756999580000|2025-09-04 15:26:20||417.2||417.2||417.2||417.2|0
1756999590000|2025-09-04 15:26:30|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|519
1756999610000|2025-09-04 15:26:50|417.6|417.5|417.7|417.6|417.7|417.6|417.6|417.5|10420
1756999620000|2025-09-04 15:27:00|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|0
1756999640000|2025-09-04 15:27:20|417.7|417.6|417.6|417.5|417.7|417.6|417.6|417.5|4843
1756999650000|2025-09-04 15:27:30|417.7|417.4|417.7|417.6|417.7|417.6|417.7|417.4|0
1756999660000|2025-09-04 15:27:40|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|0
1756999680000|2025-09-04 15:28:00|||||||||1455
1756999700000|2025-09-04 15:28:20|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.2|958
1756999710000|2025-09-04 15:28:30|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|150
1756999740000|2025-09-04 15:29:00|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|150
1756999750000|2025-09-04 15:29:10|||||||||383
1756999760000|2025-09-04 15:29:20|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|1398
1756999770000|2025-09-04 15:29:30|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|0
1756999790000|2025-09-04 15:29:50|417.7|417.4|417.6|417.4|417.7|417.4|417.6|417.4|1921
1757055600000|2025-09-05 07:00:00|416.2|415.8|416.1|415.7|416.2|415.8|416.1|415.7|68
1757055610000|2025-09-05 07:00:10|416.4|416|416.3|415.8|416.4|416|416.3|415.8|848
1757055620000|2025-09-05 07:00:20|416.2|415.9|416.2|415.9|416.2|415.9|416.2|415.9|0
1757055630000|2025-09-05 07:00:30|416.3|416|416.3|416|416.3|416|416.3|415.9|28
1757055640000|2025-09-05 07:00:40|416|415.9|416.3|415.9|416.3|415.9|416|415.9|91
1757055660000|2025-09-05 07:01:00|416|415.5|416.1|415.7|416.2|415.8|415.9|415.4|15563
1757055670000|2025-09-05 07:01:10|416|415.6|416.1|415.7|416.1|415.7|416|415.5|326
1757055680000|2025-09-05 07:01:20|416.2|415.6|416|415.6|416.2|415.6|416|415.6|3361
1757055690000|2025-09-05 07:01:30|416.1|415.5|416.1|415.7|416.2|415.7|415.8|415.4|5251
1757055700000|2025-09-05 07:01:40|416|415.6|416.1|415.7|416.1|415.7|415.9|415.5|1347
1757055710000|2025-09-05 07:01:50|416|415.5|415.9|415.4|416|415.5|415.9|415.4|313
1757055720000|2025-09-05 07:02:00|415.8|415.3|415.8|415.4|415.8|415.4|415.6|415.2|3566
1757055730000|2025-09-05 07:02:10|415.7|415.3|415.8|415.4|415.8|415.4|415.6|415.2|507
1757055740000|2025-09-05 07:02:20|415.7|415.3|415.7|415.3|415.8|415.3|415.7|415.3|1317
1757055750000|2025-09-05 07:02:30|415.6|415.2|415.4|415|415.6|415.2|415.4|415|4619
1757055760000|2025-09-05 07:02:40||415.1||415||415.1||415|263
1757055770000|2025-09-05 07:02:50|415.3|414.9|415.2|414.9|415.3|414.9|415.2|414.9|414
1757055780000|2025-09-05 07:03:00||414.8||414.8||414.8||414.8|0
1757055810000|2025-09-05 07:03:30|415.1|414.7|414.9|414.7|415.1|414.7|414.7|414.5|983
1757055820000|2025-09-05 07:03:40|415||415||415||415||263
1757055830000|2025-09-05 07:03:50|414.9|414.6|414.9|414.6|414.9|414.6|414.9|414.6|0
1757055840000|2025-09-05 07:04:00||414.5||414.5||414.5||414.5|0
1757055850000|2025-09-05 07:04:10|415|414.6|415.2|415|415.2|415|415|414.6|1879
1757055860000|2025-09-05 07:04:20||415.1||415.1||415.1||415.1|334
1757055870000|2025-09-05 07:04:30|415|414.8|415|414.8|415|414.8|415|414.8|7500
1757055880000|2025-09-05 07:04:40||414.9||414.8||414.9||414.8|1488
1757055890000|2025-09-05 07:04:50|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|1336
1757055900000|2025-09-05 07:05:00|414.8|414.5|414.6|414.5|414.8|414.5|414.6|414.5|31
1757055920000|2025-09-05 07:05:20|414.7||414.7||414.7||414.7||1016
1757055930000|2025-09-05 07:05:30|414.8||414.8||414.8||414.8||150
1757055950000|2025-09-05 07:05:50|414.7|414.4|414.6|414.3|414.7|414.4|414.6|414.3|100
1757055960000|2025-09-05 07:06:00|414.5|414.1|414.6|414.3|414.6|414.4|414.4|414.1|1254
1757055970000|2025-09-05 07:06:10||414.4||414.4||414.4||414.4|0
1757055990000|2025-09-05 07:06:30|414.9|414.5|414.9|414.5|414.9|414.7|414.9|414.5|4678
1757056000000|2025-09-05 07:06:40||414.6||414.7||414.7||414.5|0
1757056020000|2025-09-05 07:07:00|415|414.8|415|414.7|415|414.8|415|414.7|250
1757056030000|2025-09-05 07:07:10|414.9||414.9||414.9||414.9||1136
1757056040000|2025-09-05 07:07:20|414.8|414.6|414.7|414.5|414.8|414.6|414.7|414.5|581
1757056050000|2025-09-05 07:07:30|414.6|414.3|414.5|414.3|414.6|414.3|414.5|414.3|7927
1757056060000|2025-09-05 07:07:40|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|1051
1757056070000|2025-09-05 07:07:50|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|150
1757056080000|2025-09-05 07:08:00|||||||||49
1757056110000|2025-09-05 07:08:30|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|27
1757056120000|2025-09-05 07:08:40|414.5|414.2|414.5|414.2|414.5|414.2|414.5|414.2|1600
1757056130000|2025-09-05 07:08:50|414.6|414.3|414.6|414.3|414.6|414.3|414.6|414.3|2413
1757056140000|2025-09-05 07:09:00|414.7|414.4|414.7|414.5|414.7|414.5|414.7|414.4|258
1757056150000|2025-09-05 07:09:10|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|173
1757056160000|2025-09-05 07:09:20|414.9|414.7|414.9|414.6|414.9|414.7|414.9|414.6|0
1757056170000|2025-09-05 07:09:30||414.8||414.6||414.8||414.6|2787
1757056200000|2025-09-05 07:10:00|414.8||414.8||414.8||414.8||989
1757056220000|2025-09-05 07:10:20|414.9|414.7|414.9|414.6|414.9|414.7|414.9|414.6|2412
1757056230000|2025-09-05 07:10:30|414.8||414.8||414.8||414.8||0
1757056240000|2025-09-05 07:10:40|||||||||742
1757056260000|2025-09-05 07:11:00|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|1670
1757056270000|2025-09-05 07:11:10|415|414.8|415|414.7|415|414.8|415|414.7|121
1757056280000|2025-09-05 07:11:20|414.9||414.9||414.9||414.9||0
1757056290000|2025-09-05 07:11:30|415|414.8|415|414.8|415|414.8|415|414.8|2411
1757056310000|2025-09-05 07:11:50|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|0
1757056330000|2025-09-05 07:12:10|415|415|415|414.7|415|415|415|414.7|4650
1757056340000|2025-09-05 07:12:20|414.9||415||415||414.9||0
1757056370000|2025-09-05 07:12:50|414.9||414.9||414.9||414.9||0
1757056390000|2025-09-05 07:13:10|415.1|414.8|415.1|414.8|415.1|414.8|415.1|414.8|205
1757056400000|2025-09-05 07:13:20||414.9||415||415||414.8|0
1757056420000|2025-09-05 07:13:40|415.2|414.8|415.1|414.9|415.2|414.9|415.1|414.8|979
1757056480000|2025-09-05 07:14:40|415.2|415|415.3|415|415.3|415|415.2|415|1175
1757056490000|2025-09-05 07:14:50|415.4|415.1|415.4|415.1|415.4|415.1|415.4|415.1|0
1757056500000|2025-09-05 07:15:00|415.3|415|415.2|415.1|415.3|415.1|415.2|415|0
1757056510000|2025-09-05 07:15:10|415.3|415|415.3|415.1|415.3|415.1|415.3|415|112
1757056620000|2025-09-05 07:17:00|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|284
1757056640000|2025-09-05 07:17:20||415.1||415.1||415.1||415.1|1325
1757056650000|2025-09-05 07:17:30||415.2||415.2||415.2||415.2|0
1757056660000|2025-09-05 07:17:40|415.5|415.3|415.5|415.4|415.5|415.4|415.5|415.3|100
1757056720000|2025-09-05 07:18:40||415.3||415.3||415.3||415.3|200
1757056730000|2025-09-05 07:18:50||415.2||415.3||415.3||415.2|0
1757056770000|2025-09-05 07:19:30||415.2||415.3||415.3||415.2|300
1757056780000|2025-09-05 07:19:40||415.2||415.2||415.2||415.2|0
1757056790000|2025-09-05 07:19:50||415.3||415.3||415.3||415.3|0
1757056820000|2025-09-05 07:20:20||415.2||415.2||415.2||415.2|0
1757056840000|2025-09-05 07:20:40|415.4||415.4||415.4||415.4||6074
1757056930000|2025-09-05 07:22:10|415.5||415.5||415.5||415.4||0
1757056940000|2025-09-05 07:22:20|415.4||415.4||415.4||415.4||0
1757056960000|2025-09-05 07:22:40||415.3||415.2||415.3||415.2|0
1757056980000|2025-09-05 07:23:00|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|151
1757057020000|2025-09-05 07:23:40|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|2408
1757057050000|2025-09-05 07:24:10|415.5|415.3|415.5|415.2|415.5|415.3|415.5|415.2|2408
1757057060000|2025-09-05 07:24:20|415.4|415.1|415.4|415.1|415.4|415.1|415.4|415.1|0
1757057100000|2025-09-05 07:25:00|415.3||415.3||415.3||415.3||0
1757057110000|2025-09-05 07:25:10||415.2||415.2||415.2||415.2|0
1757057120000|2025-09-05 07:25:20|415.4||415.4||415.4||415.4||150
1757057130000|2025-09-05 07:25:30|415.3||415.4||415.4||415.3||0
1757057140000|2025-09-05 07:25:40|415.3||415.3||415.3||415.3||0
1757057170000|2025-09-05 07:26:10|415.4||415.4||415.4||415.4||2409
1757057180000|2025-09-05 07:26:20|415.3||415.3||415.3||415.3||0
1757057200000|2025-09-05 07:26:40|415.4||415.4||415.4||415.4||0
1757057220000|2025-09-05 07:27:00|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|312
1757057280000|2025-09-05 07:28:00|415.4||415.4||415.4||415.4||400
1757057290000|2025-09-05 07:28:10|415.5||415.5||415.5||415.5||0
1757057360000|2025-09-05 07:29:20|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|0
1757057390000|2025-09-05 07:29:50|||||||||454
1757057400000|2025-09-05 07:30:00|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|0
1757057420000|2025-09-05 07:30:20||415.2||415.2||415.2||415.2|0
1757057470000|2025-09-05 07:31:10|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|0
1757057490000|2025-09-05 07:31:30||415.2||415.3||415.3||415.2|0
1757057530000|2025-09-05 07:32:10|||||||||1500
1757057560000|2025-09-05 07:32:40|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|0
1757057570000|2025-09-05 07:32:50|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|0
1757057650000|2025-09-05 07:34:10|415.5|415.2|415.5|415.3|415.5|415.3|415.5|415.2|988
1757057660000|2025-09-05 07:34:20||415.4||415.3||415.4||415.3|1379
1757057670000|2025-09-05 07:34:30||415.2||415.2||415.2||415.2|0
1757057680000|2025-09-05 07:34:40|415.6|415.4|415.5|415.3|415.6|415.4|415.5|415.3|0
1757057720000|2025-09-05 07:35:20|415.4||415.4||415.4||415.4||0
1757057730000|2025-09-05 07:35:30||415.2||415.2||415.2||415.2|1229
1757057760000|2025-09-05 07:36:00|415.5|415.3|415.4|415.3|415.5|415.3|415.4|415.3|2408
1757057770000|2025-09-05 07:36:10||415.2||415.2||415.2||415.2|25
1757057780000|2025-09-05 07:36:20|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|2402
1757057820000|2025-09-05 07:37:00|415.2||415.2||415.2||415.2||102
1757057830000|2025-09-05 07:37:10||415||415||415||415|0
1757057850000|2025-09-05 07:37:30|415.1||415.1||415.1||415.1||0
1757057870000|2025-09-05 07:37:50||414.9||414.9||414.9||414.9|1676
1757057890000|2025-09-05 07:38:10|415||415||415||415||140
1757057950000|2025-09-05 07:39:10||414.8||414.8||414.8||414.8|2410
1757057960000|2025-09-05 07:39:20||414.9||414.9||414.9||414.9|0
1757057970000|2025-09-05 07:39:30|415.1|415|415.1|415|415.1|415|415.1|415|1400
1757057990000|2025-09-05 07:39:50||414.9||414.9||414.9||414.9|0
1757058000000|2025-09-05 07:40:00|415||415||415||415||0
1757058040000|2025-09-05 07:40:40|415.1||415.1||415.1||415.1||0
1757058070000|2025-09-05 07:41:10|415||415||415||415||1379
1757058080000|2025-09-05 07:41:20|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|509
1757058120000|2025-09-05 07:42:00|415||415||415||415||943
1757058170000|2025-09-05 07:42:50|415.1|414.9|415.1|415|415.1|415|415.1|414.9|0
1757058190000|2025-09-05 07:43:10|415|414.9|415.1|414.9|415.1|414.9|415|414.9|2410
1757058210000|2025-09-05 07:43:30||415||414.9||415||414.9|175
1757058230000|2025-09-05 07:43:50|415|414.8|415|414.8|415|414.8|415|414.8|0
1757058260000|2025-09-05 07:44:20|414.9|414.7|414.8|414.7|414.9|414.7|414.8|414.7|1379
1757058280000|2025-09-05 07:44:40|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|150
1757058290000|2025-09-05 07:44:50||414.7||414.7||414.7||414.7|0
1757058300000|2025-09-05 07:45:00|415|414.8|415|414.8|415|414.8|415|414.8|1379
1757058310000|2025-09-05 07:45:10|414.9|414.7|415|414.8|415|414.8|414.9|414.7|0
1757058420000|2025-09-05 07:47:00|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|1232
1757058430000|2025-09-05 07:47:10|||||||||198
1757058440000|2025-09-05 07:47:20|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|0
1757058460000|2025-09-05 07:47:40||414.7||414.6||414.7||414.6|0
1757058480000|2025-09-05 07:48:00||414.7||414.7||414.7||414.7|0
1757058520000|2025-09-05 07:48:40|414.9||414.9||414.9||414.9||0
1757058540000|2025-09-05 07:49:00|415|414.9|415|414.9|415|414.9|415|414.9|2411
1757058550000|2025-09-05 07:49:10|415.1|415|415.1|415|415.1|415|415.1|415|1379
1757058560000|2025-09-05 07:49:20|415.2||415.2||415.2||415.2||0
1757058600000|2025-09-05 07:50:00|||||||||49
1757058650000|2025-09-05 07:50:50|415.3|415.1|415.4|415.2|415.4|415.2|415.3|415.1|0
1757058670000|2025-09-05 07:51:10|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|1725
1757058750000|2025-09-05 07:52:30|415|414.8|414.9|414.7|415|414.8|414.9|414.7|875
1757058760000|2025-09-05 07:52:40||414.8||414.8||414.8||414.8|0
1757058790000|2025-09-05 07:53:10|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|0
1757058800000|2025-09-05 07:53:20||414.6||414.6||414.6||414.6|100
1757058910000|2025-09-05 07:55:10|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|0
1757058990000|2025-09-05 07:56:30||414.8||414.7||414.8||414.7|600
1757059060000|2025-09-05 07:57:40|415|414.8|414.8|414.6|415|414.8|414.8|414.6|4136
1757059170000|2025-09-05 07:59:30|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|0
1757059200000|2025-09-05 08:00:00|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|0
1757059210000|2025-09-05 08:00:10|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|1725
1757059220000|2025-09-05 08:00:20|414.8|414.6|414.9|414.7|414.9|414.7|414.7|414.6|0
1757059230000|2025-09-05 08:00:30|414.8||414.9||414.9||414.8||0
1757059260000|2025-09-05 08:01:00|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.5|0
1757059270000|2025-09-05 08:01:10||414.5||414.5||414.6||414.5|0
1757059280000|2025-09-05 08:01:20||414.6||414.6||414.6||414.5|0
1757059300000|2025-09-05 08:01:40|414.7||414.7||414.7||414.7||0
1757059310000|2025-09-05 08:01:50||414.5||414.5||414.5||414.5|330
1757059350000|2025-09-05 08:02:30|414.4|414.3|414.5|414.3|414.5|414.3|414.4|414.3|1725
1757059360000|2025-09-05 08:02:40|414.4||414.4||414.5||414.4||1486
1757059370000|2025-09-05 08:02:50|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|88
1757059410000|2025-09-05 08:03:30|414.4||414.4||414.4||414.4||0
1757059420000|2025-09-05 08:03:40||414.3||414.3||414.3||414.3|0
1757059430000|2025-09-05 08:03:50||414.2||414.2||414.2||414.2|0
1757059490000|2025-09-05 08:04:50|414.5|414.3|414.5|414.4|414.5|414.4|414.5|414.3|1255
1757059500000|2025-09-05 08:05:00|414.6||414.6||414.6||414.6||0
1757059550000|2025-09-05 08:05:50|||||||||1250
1757059590000|2025-09-05 08:06:30|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|2414
1757059600000|2025-09-05 08:06:40|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|972
1757059650000|2025-09-05 08:07:30|414.5||414.6||414.6||414.5||0
1757059660000|2025-09-05 08:07:40|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|953
1757059680000|2025-09-05 08:08:00|414.8|414.6|414.9|414.7|414.9|414.7|414.8|414.6|3392
1757059700000|2025-09-05 08:08:20|415|414.8|414.9|414.7|415|414.8|414.9|414.7|1289
1757059710000|2025-09-05 08:08:30||414.6||414.6||414.6||414.6|0
1757059720000|2025-09-05 08:08:40|414.8||414.8||414.8||414.8||0
1757059740000|2025-09-05 08:09:00|414.7||414.8||414.8||414.7||0
1757059750000|2025-09-05 08:09:10|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|0
1757059800000|2025-09-05 08:10:00|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|1454
1757059830000|2025-09-05 08:10:30|414.9|414.7|414.8|414.7|414.9|414.7|414.8|414.7|0
1757059840000|2025-09-05 08:10:40|414.9||414.9||414.9||414.9||6301
1757059870000|2025-09-05 08:11:10||414.6||414.6||414.6||414.6|0
1757059880000|2025-09-05 08:11:20|414.8||414.8||414.8||414.8||0
1757060020000|2025-09-05 08:13:40||414.7||414.6||414.7||414.6|2412
1757060190000|2025-09-05 08:16:30|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|0
1757060280000|2025-09-05 08:18:00|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|934
1757060290000|2025-09-05 08:18:10|414.8|414.6|414.7|414.5|414.8|414.6|414.7|414.5|0
1757060320000|2025-09-05 08:18:40|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|931
1757060340000|2025-09-05 08:19:00|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|995
1757060400000|2025-09-05 08:20:00|414.8|414.5|414.7|414.5|414.8|414.6|414.7|414.5|0
1757060450000|2025-09-05 08:20:50|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|0
1757060460000|2025-09-05 08:21:00||414.3||414.3||414.4||414.3|0
1757060470000|2025-09-05 08:21:10|414.5|414.2|414.4|414.2|414.5|414.2|414.4|414.2|0
1757060520000|2025-09-05 08:22:00|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|0
1757060540000|2025-09-05 08:22:20|||||||||2400
1757060590000|2025-09-05 08:23:10|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|0
1757060650000|2025-09-05 08:24:10|414.8|414.6|414.6|414.4|414.8|414.6|414.6|414.4|0
1757060690000|2025-09-05 08:24:50|414.5||414.6||414.6||414.5||84
1757060760000|2025-09-05 08:26:00|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|0
1757060820000|2025-09-05 08:27:00|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|193
1757060860000|2025-09-05 08:27:40|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|0
1757060960000|2025-09-05 08:29:20|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|2412
1757060970000|2025-09-05 08:29:30|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|0
1757061000000|2025-09-05 08:30:00|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|978
1757061050000|2025-09-05 08:30:50|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|1725
1757061090000|2025-09-05 08:31:30|||||||||580
1757061270000|2025-09-05 08:34:30|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|0
1757061280000|2025-09-05 08:34:40||414.5||414.4||414.5||414.4|0
1757061360000|2025-09-05 08:36:00||414.5||414.5||414.5||414.5|0
1757061370000|2025-09-05 08:36:10|414.7||414.7||414.7||414.7||1683
1757061390000|2025-09-05 08:36:30|414.6|414.4|414.5|414.4|414.6|414.4|414.5|414.4|574
1757061400000|2025-09-05 08:36:40|414.6|414.5|414.6|414.4|414.6|414.5|414.6|414.4|1725
1757061480000|2025-09-05 08:38:00|414.7|414.5|414.7|414.5|414.7|414.5|414.6|414.5|0
1757061500000|2025-09-05 08:38:20|414.6|414.4|414.6|414.5|414.6|414.5|414.6|414.4|0
1757061510000|2025-09-05 08:38:30|414.7||414.7||414.7||414.7||0
1757061550000|2025-09-05 08:39:10||414.4||414.4||414.4||414.4|0
1757061560000|2025-09-05 08:39:20||414.5||414.5||414.5||414.4|0
1757061590000|2025-09-05 08:39:50|414.6|414.3|414.5|414.3|414.6|414.3|414.5|414.3|106
1757061610000|2025-09-05 08:40:10|||||||||200
1757061740000|2025-09-05 08:42:20|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|928
1757061770000|2025-09-05 08:42:50|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|0
1757061900000|2025-09-05 08:45:00|414.6|414.6|414.8|414.7|414.8|414.7|414.6|414.6|1520
1757061910000|2025-09-05 08:45:10|414.9||414.8||414.9||414.8||0
1757061940000|2025-09-05 08:45:40|414.9|415|415.1|414.9|415.1|415|414.9|414.9|3015
1757062040000|2025-09-05 08:47:20|414.9|414.8|415|414.8|415|414.8|414.9|414.8|0
1757062080000|2025-09-05 08:48:00|414.9||414.9||414.9||414.9||0
1757062090000|2025-09-05 08:48:10|||||||||15
1757062140000|2025-09-05 08:49:00|415|414.9|415|414.9|415|414.9|415|414.9|4
1757062210000|2025-09-05 08:50:10||414.8||414.8||414.8||414.8|0
1757062250000|2025-09-05 08:50:50|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|2
1757062370000|2025-09-05 08:52:50|||||||||2031
1757062380000|2025-09-05 08:53:00|415|415|415.1|415|415.1|415|415|415|0
1757062390000|2025-09-05 08:53:10|415.2||415.2||415.2||415.2||0
1757062470000|2025-09-05 08:54:30|415.1||415.1||415.1||415.1||0
1757062480000|2025-09-05 08:54:40|415|414.9|415|414.9|415|414.9|415|414.9|1515
1757062500000|2025-09-05 08:55:00|415.1||415.1||415.1||415.1||1725
1757062630000|2025-09-05 08:57:10|415.2|415|415.2|415.1|415.2|415.1|415.2|415|0
1757062640000|2025-09-05 08:57:20||415||415||415||415|0
1757062670000|2025-09-05 08:57:50|415.1||415.1||415.1||415.1||0
1757062680000|2025-09-05 08:58:00|||||||||1000
1757062690000|2025-09-05 08:58:10|415.2||415.2||415.2||415.2||980
1757062870000|2025-09-05 09:01:10|||||||||1557
1757062930000|2025-09-05 09:02:10|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|876
1757062960000|2025-09-05 09:02:40|415.3||415.4||415.4||415.3||236
1757063040000|2025-09-05 09:04:00|415.5|415.3|415.6|415.4|415.6|415.4|415.5|415.3|4133
1757063060000|2025-09-05 09:04:20|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|194
1757063070000|2025-09-05 09:04:30|415.8|415.6|415.8|415.6|415.9|415.7|415.8|415.6|2661
1757063080000|2025-09-05 09:04:40||415.7||415.6||415.7||415.6|1453
1757063090000|2025-09-05 09:04:50|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|1078
1757063100000|2025-09-05 09:05:00|415.7||415.7||415.7||415.7||0
1757063310000|2025-09-05 09:08:30|415.8|415.6|415.8|415.6|415.8|415.7|415.8|415.6|1259
1757063330000|2025-09-05 09:08:50|||||||||1000
1757063380000|2025-09-05 09:09:40|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|1514
1757063400000|2025-09-05 09:10:00|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|2411
1757063450000|2025-09-05 09:10:50||415.3||415.3||415.3||415.3|0
1757063580000|2025-09-05 09:13:00||415.4||415.3||415.4||415.3|0
1757063590000|2025-09-05 09:13:10|415.4||415.4||415.4||415.4||0
1757063600000|2025-09-05 09:13:20|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|2544
1757063660000|2025-09-05 09:14:20|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|0
1757063780000|2025-09-05 09:16:20|415.1|415|415.1|415|415.1|415|415.1|415|2103
1757063840000|2025-09-05 09:17:20||414.9||414.9||414.9||414.9|1696
1757063850000|2025-09-05 09:17:30||415||415||415||415|0
1757063870000|2025-09-05 09:17:50||414.9||414.9||414.9||414.9|0
1757063900000|2025-09-05 09:18:20||415||414.9||415||414.9|0
1757063910000|2025-09-05 09:18:30|||||||||65
1757063920000|2025-09-05 09:18:40|415|414.8|415|414.8|415|414.8|415|414.8|0
1757064000000|2025-09-05 09:20:00|415.1|415|415|414.9|415.1|415|415|414.9|969
1757064010000|2025-09-05 09:20:10|415.1|415|415.1|415|415.1|415|415.1|415|0
1757064120000|2025-09-05 09:22:00|415.2||415.2||415.2||415.2||850
1757064150000|2025-09-05 09:22:30||415.1||415.1||415.1||415.1|0
1757064160000|2025-09-05 09:22:40|415.3||415.3||415.3||415.3||0
1757064170000|2025-09-05 09:22:50|415.4|415.2|415.4|415.2|415.4|415.3|415.4|415.2|2409
1757064180000|2025-09-05 09:23:00||415.3||415.2||415.3||415.2|0
1757064190000|2025-09-05 09:23:10||415.3||415.2||415.3||415.2|70
1757064280000|2025-09-05 09:24:40|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|0
1757064290000|2025-09-05 09:24:50||415.4||415.4||415.4||415.4|0
1757064320000|2025-09-05 09:25:20||415.5||415.4||415.5||415.4|100
1757064330000|2025-09-05 09:25:30||415.5||415.5||415.5||415.5|0
1757064360000|2025-09-05 09:26:00|415.7||415.7||415.7||415.7||0
1757064450000|2025-09-05 09:27:30|415.8|415.6|415.8|415.6|415.8|415.6|415.8|415.6|2408
1757064480000|2025-09-05 09:28:00|415.7|415.1|415.2|415.1|415.7|415.1|415.2|415.1|0
1757064490000|2025-09-05 09:28:10|415.3||415.3||415.3||415.3||0
1757064520000|2025-09-05 09:28:40||415.2||415.2||415.2||415.2|0
1757064540000|2025-09-05 09:29:00||415.1||415.1||415.1||415.1|1390
1757064560000|2025-09-05 09:29:20|415.2|414.8|415|414.9|415.2|414.9|414.9|414.8|7537
1757064580000|2025-09-05 09:29:40|||||||||140
1757064590000|2025-09-05 09:29:50|||||||||486
1757064610000|2025-09-05 09:30:10|415.1||415||415.1||415||1931
1757064650000|2025-09-05 09:30:50||414.8||414.8||414.8||414.8|1725
1757064670000|2025-09-05 09:31:10||414.9||414.9||414.9||414.9|1201
1757064680000|2025-09-05 09:31:20|414.9|414.7|414.9|414.7|414.9|414.8|414.9|414.7|123
1757064690000|2025-09-05 09:31:30|414.8|414.8|414.8|414.7|414.8|414.8|414.8|414.7|1647
1757064700000|2025-09-05 09:31:40||414.6||414.6||414.6||414.6|150
1757064720000|2025-09-05 09:32:00||414.7||414.6||414.7||414.6|0
1757064740000|2025-09-05 09:32:20|414.7||414.7||414.7||414.7||0
1757064770000|2025-09-05 09:32:50|414.8||414.7||414.8||414.7||0
1757064820000|2025-09-05 09:33:40|414.8||414.8||414.8||414.8||60
1757064840000|2025-09-05 09:34:00||414.7||414.6||414.7||414.6|0
1757064950000|2025-09-05 09:35:50|||||||||1725
1757065140000|2025-09-05 09:39:00|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|1725
1757065150000|2025-09-05 09:39:10|414.6|414.4|414.7|414.6|414.7|414.6|414.6|414.4|456
1757065160000|2025-09-05 09:39:20||414.5||414.5||414.5||414.5|0
1757065260000|2025-09-05 09:41:00||414.6||414.5||414.6||414.5|0
1757065390000|2025-09-05 09:43:10|414.9|414.6|414.9|414.7|414.9|414.7|414.9|414.6|1725
1757065430000|2025-09-05 09:43:50|415|414.8|415|414.8|415|414.8|415|414.8|1000
1757065530000|2025-09-05 09:45:30|414.9||414.9||414.9||414.9||2411
1757065590000|2025-09-05 09:46:30|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|1507
1757065600000|2025-09-05 09:46:40|||||||||1
1757065610000|2025-09-05 09:46:50||414.6||414.6||414.7||414.6|366
1757065650000|2025-09-05 09:47:30|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|193
1757065680000|2025-09-05 09:48:00|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|0
1757065740000|2025-09-05 09:49:00||414.7||414.7||414.7||414.7|0
1757065760000|2025-09-05 09:49:20|414.9||414.9||414.9||414.9||610
1757065810000|2025-09-05 09:50:10|414.8||414.8||414.8||414.8||0
1757065890000|2025-09-05 09:51:30|414.9||414.9||414.9||414.9||743
1757066010000|2025-09-05 09:53:30|415|414.9|415|414.9|415.1|414.9|415|414.9|5655
1757066020000|2025-09-05 09:53:40|||||||||150
1757066050000|2025-09-05 09:54:10|||||||||3077
1757066080000|2025-09-05 09:54:40|||||||||6371
1757066090000|2025-09-05 09:54:50|||||||||865
1757066100000|2025-09-05 09:55:00|||||||||150
1757066120000|2025-09-05 09:55:20|415.1|415|415.1|415|415.1|415|415.1|415|1434
1757066140000|2025-09-05 09:55:40|||||||||2159
1757066150000|2025-09-05 09:55:50|||||||||674
1757066160000|2025-09-05 09:56:00|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|1480
1757066180000|2025-09-05 09:56:20||415||415||415||415|1226
1757066270000|2025-09-05 09:57:50||415.1||415||415.1||415|113
1757066340000|2025-09-05 09:59:00||415.1||415.1||415.1||415|1225
1757066350000|2025-09-05 09:59:10|||||||||973
1757066380000|2025-09-05 09:59:40|||||||||429
1757066410000|2025-09-05 10:00:10|||||||||748
1757066420000|2025-09-05 10:00:20|||||||||747
1757066450000|2025-09-05 10:00:50|||||||||2601
1757066460000|2025-09-05 10:01:00|||||||||7578
1757066470000|2025-09-05 10:01:10|||||||||3875
1757066480000|2025-09-05 10:01:20|||||||||1245
1757066500000|2025-09-05 10:01:40|415.1|415|415.1|415|415.1|415|415.1|415|2000
1757066510000|2025-09-05 10:01:50|415.2|415.1|415.2|415|415.2|415.1|415.2|415|2560
1757066540000|2025-09-05 10:02:20|415|414.9|415|414.8|415|414.9|415|414.8|4674
1757066550000|2025-09-05 10:02:30|414.9||414.9||414.9||414.9||0
1757066570000|2025-09-05 10:02:50||414.7||414.7||414.7||414.7|430
1757066600000|2025-09-05 10:03:20||414.8||414.8||414.8||414.8|0
1757066640000|2025-09-05 10:04:00||414.7||414.7||414.7||414.7|1471
1757066700000|2025-09-05 10:05:00|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|1272
1757066760000|2025-09-05 10:06:00|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|1756
1757066810000|2025-09-05 10:06:50|414.8||414.8||414.8||414.8||0
1757066830000|2025-09-05 10:07:10|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|0
1757066840000|2025-09-05 10:07:20|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|220
1757066850000|2025-09-05 10:07:30||414.6||414.7||414.7||414.6|0
1757066860000|2025-09-05 10:07:40||414.6||414.6||414.7||414.6|0
1757066880000|2025-09-05 10:08:00||414.7||414.7||414.7||414.7|0
1757066890000|2025-09-05 10:08:10|||||||||1400
1757066910000|2025-09-05 10:08:30|||||||||100
1757066920000|2025-09-05 10:08:40|415|414.9|415|414.9|415|414.9|415|414.9|1153
1757066940000|2025-09-05 10:09:00|||||||||933
1757066950000|2025-09-05 10:09:10|415.1||415.1||415.1||415.1||0
1757066960000|2025-09-05 10:09:20|415|414.8|415|414.8|415|414.8|415|414.8|44
1757067070000|2025-09-05 10:11:10|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|3686
1757067090000|2025-09-05 10:11:30|414.8||414.8||414.8||414.8||0
1757067220000|2025-09-05 10:13:40||414.6||414.6||414.6||414.6|2699
1757067230000|2025-09-05 10:13:50|414.7||414.7||414.7||414.7||0
1757067250000|2025-09-05 10:14:10|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|1441
1757067330000|2025-09-05 10:15:30|414.7||414.7||414.7||414.7||152
1757067340000|2025-09-05 10:15:40|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|0
1757067350000|2025-09-05 10:15:50|414.5|414.3|414.5|414.3|414.5|414.4|414.5|414.3|20941
1757067370000|2025-09-05 10:16:10|414.4||414.4||414.4||414.4||0
1757067420000|2025-09-05 10:17:00|||||||||150
1757067460000|2025-09-05 10:17:40|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|1828
1757067570000|2025-09-05 10:19:30|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|1023
1757067620000|2025-09-05 10:20:20|||||||||2000
1757067680000|2025-09-05 10:21:20|414.3|414|414.2|414|414.3|414|414.2|414|21666
1757067690000|2025-09-05 10:21:30|414.1||414.2||414.2||414.1||12444
1757067730000|2025-09-05 10:22:10|414.1|413.9|414|413.8|414.1|413.9|414|413.8|2277
1757067740000|2025-09-05 10:22:20||413.9||413.9||413.9||413.9|0
1757067760000|2025-09-05 10:22:40||413.8||413.8||413.8||413.8|2699
1757067820000|2025-09-05 10:23:40|413.9|413.9|413.9|413.8|413.9|413.9|413.9|413.8|2000
1757067830000|2025-09-05 10:23:50|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|100
1757067860000|2025-09-05 10:24:20|413.9||413.9||413.9||413.9||0
1757067930000|2025-09-05 10:25:30||413.8||413.8||413.8||413.8|0
1757067940000|2025-09-05 10:25:40|414||413.9||414||413.9||1438
1757067950000|2025-09-05 10:25:50|414||414||414||414||5067
1757067990000|2025-09-05 10:26:30|414.1|413.9|414.1|413.9|414.1|414|414.1|413.9|2518
1757068030000|2025-09-05 10:27:10||414||414||414||414|0
1757068040000|2025-09-05 10:27:20|||||||||453
1757068060000|2025-09-05 10:27:40|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1757068070000|2025-09-05 10:27:50|||||||||150
1757068170000|2025-09-05 10:29:30|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|417
1757068200000|2025-09-05 10:30:00|414.4|414.3|414.4|414.3|414.4|414.3|414.3|414.3|334
1757068370000|2025-09-05 10:32:50|414.5|414.4|414.3|414.1|414.5|414.4|414.3|414.1|789
1757068570000|2025-09-05 10:36:10|414.2|414|414.2|414|414.2|414|414.2|414|0
1757068710000|2025-09-05 10:38:30|414.1|414.1|414.2|414.1|414.2|414.1|414.1|414.1|1305
1757068720000|2025-09-05 10:38:40||414||414||414||414|0
1757068850000|2025-09-05 10:40:50|||||||||2915
1757068930000|2025-09-05 10:42:10|414.1|413.8|414|413.8|414.1|413.8|414|413.8|150
1757069140000|2025-09-05 10:45:40|||||||||926
1757069180000|2025-09-05 10:46:20||413.9||413.9||413.9||413.9|0
1757069210000|2025-09-05 10:46:50|414.2|414|414.2|414|414.2|414|414.2|414|22
1757069230000|2025-09-05 10:47:10|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|0
1757069250000|2025-09-05 10:47:30||414||414||414||414|0
1757069270000|2025-09-05 10:47:50|414.3|414.1|414.3|414.2|414.3|414.2|414.3|414.1|0
1757069350000|2025-09-05 10:49:10|414.4|414.3|414.4|414.2|414.4|414.3|414.4|414.2|534
1757069390000|2025-09-05 10:49:50|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|301
1757069400000|2025-09-05 10:50:00|414.4||414.4||414.4||414.4||200
1757069430000|2025-09-05 10:50:30|414.5||414.5||414.5||414.5||0
1757069530000|2025-09-05 10:52:10|414.4||414.5||414.5||414.4||0
1757069540000|2025-09-05 10:52:20|||||||||25
1757069580000|2025-09-05 10:53:00||414.4||414.4||414.4||414.4|0
1757069590000|2025-09-05 10:53:10||414.3||414.3||414.3||414.3|0
1757069600000|2025-09-05 10:53:20|414.4||414.4||414.4||414.4||2699
1757069670000|2025-09-05 10:54:30|414.5||414.5||414.5||414.5||10
1757069770000|2025-09-05 10:56:10|414.4||414.4||414.4||414.4||250
1757069780000|2025-09-05 10:56:20|414.5||414.5||414.5||414.5||0
1757069810000|2025-09-05 10:56:50|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|382
1757069820000|2025-09-05 10:57:00|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|382
1757069860000|2025-09-05 10:57:40|||||||||310
1757069980000|2025-09-05 10:59:40||414.6||414.6||414.6||414.6|0
1757069990000|2025-09-05 10:59:50|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|0
1757070000000|2025-09-05 11:00:00|414.9||414.9||414.9||414.9||0
1757070010000|2025-09-05 11:00:10||414.8||414.7||414.8||414.7|0
1757070160000|2025-09-05 11:02:40||414.8||414.7||414.8||414.7|1642
1757070190000|2025-09-05 11:03:10|415|414.9|415|414.9|415|414.9|415|414.9|506
1757070280000|2025-09-05 11:04:40|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|57
1757070300000|2025-09-05 11:05:00|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|89
1757070480000|2025-09-05 11:08:00|||||||||10
1757070540000|2025-09-05 11:09:00|414.9|414.5|414.7|414.5|414.9|414.5|414.7|414.5|110
1757070590000|2025-09-05 11:09:50|414.7|414.4|414.7|414.4|414.7|414.4|414.7|414.4|0
1757070630000|2025-09-05 11:10:30|414.8|414.5|414.8|414.5|414.8|414.5|414.8|414.5|0
1757070640000|2025-09-05 11:10:40|414.7|414.4|414.8|414.5|414.8|414.5|414.7|414.4|0
1757070650000|2025-09-05 11:10:50|414.7|414.4|414.7|414.4|414.8|414.5|414.7|414.4|0
1757070660000|2025-09-05 11:11:00|414.8|414.5|414.8|414.5|414.8|414.5|414.8|414.5|0
1757070750000|2025-09-05 11:12:30|414.7|414.4|414.7|414.4|414.7|414.4|414.7|414.4|0
1757070770000|2025-09-05 11:12:50|414.8|414.5|414.8|414.5|414.8|414.5|414.8|414.5|0
1757070800000|2025-09-05 11:13:20|414.7|414.4|414.8|414.5|414.8|414.5|414.7|414.4|417
1757070840000|2025-09-05 11:14:00|414.7|414.4|414.9|414.6|414.9|414.6|414.7|414.4|1282
1757070850000|2025-09-05 11:14:10|414.8|414.5|414.9|414.6|414.9|414.6|414.8|414.5|0
1757070890000|2025-09-05 11:14:50||414.7||414.7||414.7||414.7|2412
1757070900000|2025-09-05 11:15:00|414.8|414.6|414.9|414.7|414.9|414.7|414.8|414.6|2541
1757070910000|2025-09-05 11:15:10|414.8|414.6|414.8|414.6|414.9|414.7|414.8|414.6|0
1757070920000|2025-09-05 11:15:20|414.9|414.7|414.8|414.6|414.9|414.7|414.8|414.6|0
1757070930000|2025-09-05 11:15:30|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|0
1757070940000|2025-09-05 11:15:40|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|0
1757070950000|2025-09-05 11:15:50|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|0
1757070970000|2025-09-05 11:16:10|414.8|414.6|414.9|414.7|414.9|414.7|414.8|414.6|0
1757071000000|2025-09-05 11:16:40|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|77
1757071010000|2025-09-05 11:16:50|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|331
1757071020000|2025-09-05 11:17:00|414.8|414.6|414.7|414.5|414.8|414.6|414.7|414.5|0
1757071080000|2025-09-05 11:18:00|414.8|414.6|414.7|414.5|414.8|414.6|414.7|414.5|0
1757071090000|2025-09-05 11:18:10|414.8|414.6|414.7|414.5|414.8|414.6|414.7|414.5|0
1757071110000|2025-09-05 11:18:30|414.8|414.6|414.7|414.5|414.8|414.6|414.7|414.5|0
1757071120000|2025-09-05 11:18:40|414.8|414.6|414.7|414.5|414.8|414.6|414.7|414.5|560
1757071130000|2025-09-05 11:18:50|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|0
1757071140000|2025-09-05 11:19:00|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|0
1757071150000|2025-09-05 11:19:10|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|0
1757071160000|2025-09-05 11:19:20|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|0
1757071170000|2025-09-05 11:19:30|414.8|414.6|414.7|414.5|414.8|414.6|414.7|414.5|0
1757071180000|2025-09-05 11:19:40|414.8|414.6|414.7|414.5|414.8|414.6|414.6|414.4|104
1757071190000|2025-09-05 11:19:50|414.6|414.4|414.6|414.4|414.7|414.5|414.6|414.4|0
1757071200000|2025-09-05 11:20:00|414.7|414.5|414.7|414.5|414.7|414.5|414.6|414.4|0
1757071210000|2025-09-05 11:20:10|414.6|414.4|414.6|414.4|414.7|414.5|414.6|414.4|0
1757071220000|2025-09-05 11:20:20|414.7|414.5|414.7|414.5|414.7|414.5|414.6|414.4|0
1757071230000|2025-09-05 11:20:30|414.6|414.4|414.7|414.5|414.7|414.5|414.6|414.4|0
1757071250000|2025-09-05 11:20:50|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|0
1757071260000|2025-09-05 11:21:00|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|0
1757071280000|2025-09-05 11:21:20|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|0
1757071300000|2025-09-05 11:21:40|||||||||3866
1757071310000|2025-09-05 11:21:50|414.7|414.5|414.6|414.4|414.7|414.5|414.6|414.4|0
1757071320000|2025-09-05 11:22:00|414.7|414.5|414.6|414.4|414.7|414.5|414.6|414.4|0
1757071330000|2025-09-05 11:22:10|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|0
1757071340000|2025-09-05 11:22:20|414.6|414.4|414.7|414.5|414.7|414.5|414.6|414.4|0
1757071350000|2025-09-05 11:22:30|414.6|414.4|414.7|414.5|414.7|414.5|414.6|414.4|0
1757071360000|2025-09-05 11:22:40|414.6|414.4|414.7|414.5|414.7|414.5|414.6|414.4|0
1757071370000|2025-09-05 11:22:50|414.6|414.4|414.7|414.5|414.7|414.5|414.6|414.4|0
1757071380000|2025-09-05 11:23:00|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|0
1757071400000|2025-09-05 11:23:20|414.7|414.5|414.6|414.4|414.7|414.5|414.6|414.4|0
1757071410000|2025-09-05 11:23:30|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|0
1757071430000|2025-09-05 11:23:50|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|0
1757071440000|2025-09-05 11:24:00|414.7|414.5|414.6|414.4|414.7|414.5|414.6|414.4|0
1757071450000|2025-09-05 11:24:10|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|0
1757071460000|2025-09-05 11:24:20|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|0
1757071480000|2025-09-05 11:24:40|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|0
1757071490000|2025-09-05 11:24:50|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|0
1757071500000|2025-09-05 11:25:00|414.7|414.5|414.6|414.4|414.7|414.5|414.6|414.4|0
1757071530000|2025-09-05 11:25:30|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|0
1757071540000|2025-09-05 11:25:40|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|0
1757071550000|2025-09-05 11:25:50|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|0
1757071560000|2025-09-05 11:26:00|414.6|414.4|414.7|414.5|414.7|414.5|414.6|414.4|0
1757071570000|2025-09-05 11:26:10|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|0
1757071580000|2025-09-05 11:26:20|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|0
1757071600000|2025-09-05 11:26:40|414.6|414.4|414.6|414.4|414.7|414.5|414.6|414.4|0
1757071620000|2025-09-05 11:27:00|414.7|414.5|414.6|414.4|414.7|414.5|414.6|414.4|0
1757071630000|2025-09-05 11:27:10|414.7|414.5|414.7|414.5|414.7|414.5|414.6|414.4|0
1757071670000|2025-09-05 11:27:50|414.6|414.4|414.7|414.5|414.8|414.6|414.6|414.4|4281
1757071680000|2025-09-05 11:28:00|414.8|414.6|414.7|414.5|414.8|414.6|414.6|414.4|128
1757071690000|2025-09-05 11:28:10|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|555
1757071710000|2025-09-05 11:28:30|414.7|414.5|414.6|414.4|414.7|414.5|414.6|414.4|0
1757071730000|2025-09-05 11:28:50|414.7|414.5|414.6|414.4|414.7|414.5|414.6|414.4|0
1757071740000|2025-09-05 11:29:00|414.7|414.5|414.7|414.5|414.7|414.5|414.6|414.4|0
1757071750000|2025-09-05 11:29:10|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|0
1757071760000|2025-09-05 11:29:20|414.7|414.5|414.6|414.4|414.7|414.5|414.6|414.4|0
1757071770000|2025-09-05 11:29:30|414.7|414.5|414.7|414.5|414.7|414.5|414.6|414.4|0
1757071780000|2025-09-05 11:29:40|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|0
1757071810000|2025-09-05 11:30:10|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|0
1757071830000|2025-09-05 11:30:30|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|0
1757071920000|2025-09-05 11:32:00|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|367
1757072000000|2025-09-05 11:33:20|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|106
1757072120000|2025-09-05 11:35:20|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|923
1757072150000|2025-09-05 11:35:50|415.2|415|415.2|415|415.2|415|415.2|414.9|1383
1757072360000|2025-09-05 11:39:20||415.1||415.1||415.1||415.1|0
1757072380000|2025-09-05 11:39:40|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|23988
1757072390000|2025-09-05 11:39:50|415.2|415.1|415.3|415.1|415.3|415.1|415.2|415.1|976
1757072410000|2025-09-05 11:40:10|415.2||415.2||415.2||415.2||767
1757072420000|2025-09-05 11:40:20|||||||||2823
1757072430000|2025-09-05 11:40:30|415.3|415.2|415.2|415.1|415.3|415.2|415.2|415.1|3284
1757072440000|2025-09-05 11:40:40|415.1|415|415.2|415.1|415.2|415.1|415.1|415|3335
1757072450000|2025-09-05 11:40:50|415.1|415|415.2|415|415.2|415|415.1|415|2200
1757072460000|2025-09-05 11:41:00|415.1|415.1|415.2|415.1|415.2|415.1|415.1|415|31855
1757072470000|2025-09-05 11:41:10|415.3||415.2||415.3||415.2||338
1757072480000|2025-09-05 11:41:20|||||||||1242
1757072490000|2025-09-05 11:41:30|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|638
1757072500000|2025-09-05 11:41:40|||||||||1556
1757072510000|2025-09-05 11:41:50|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.3|10800
1757072520000|2025-09-05 11:42:00|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|0
1757072530000|2025-09-05 11:42:10|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|77
1757072560000|2025-09-05 11:42:40|||||||||661
1757072570000|2025-09-05 11:42:50|415.6||415.6||415.6||415.6||0
1757072580000|2025-09-05 11:43:00||415.5||415.5||415.5||415.5|0
1757072600000|2025-09-05 11:43:20|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|2407
1757072620000|2025-09-05 11:43:40|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|701
1757072630000|2025-09-05 11:43:50|415.7|415.6|415.8|415.6|415.8|415.6|415.7|415.6|320
1757072640000|2025-09-05 11:44:00|416|415.7|415.9|415.7|416|415.8|415.9|415.7|692
1757072700000|2025-09-05 11:45:00|415.8||415.9||415.9||415.8||1319
1757072800000|2025-09-05 11:46:40|415.8|415.6|415.7|415.5|415.8|415.6|415.7|415.5|2562
1757073000000|2025-09-05 11:50:00|415.6||415.7||415.7||415.6||0
1757073010000|2025-09-05 11:50:10|415.6||415.6||415.6||415.6||0
1757073020000|2025-09-05 11:50:20|415.5|415.3|415.4|415.3|415.5|415.4|415.4|415.3|6741
1757073060000|2025-09-05 11:51:00||415.2||415.2||415.2||415.2|0
1757073090000|2025-09-05 11:51:30||415.3||415.2||415.3||415.2|0
1757073120000|2025-09-05 11:52:00||415.3||415.3||415.3||415.3|0
1757073170000|2025-09-05 11:52:50|||||||||65
1757073180000|2025-09-05 11:53:00||415.2||415.2||415.2||415.2|1410
1757073220000|2025-09-05 11:53:40|415.3||415.4||415.4||415.3||0
1757073260000|2025-09-05 11:54:20||415.3||415.2||415.3||415.2|0
1757073420000|2025-09-05 11:57:00|415.3||415.4||415.4||415.3||0
1757073490000|2025-09-05 11:58:10|415.3||415.4||415.4||415.3||3166
1757073540000|2025-09-05 11:59:00|415.3||415.3||415.3||415.3||0
1757073550000|2025-09-05 11:59:10|415.2|415|415.2|415|415.2|415|415.2|415|0
1757073560000|2025-09-05 11:59:20|415|414.9|415.1|415|415.1|415|415|414.9|1819
1757073570000|2025-09-05 11:59:30|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|2269
1757073600000|2025-09-05 12:00:00|415.1|415|415.1|415|415.1|415|415.1|415|1255
1757073620000|2025-09-05 12:00:20|415|414.9|415|414.9|415|414.9|415|414.9|0
1757073670000|2025-09-05 12:01:10|415.1|415|415.1|414.9|415.1|415|415.1|414.9|1840
1757073770000|2025-09-05 12:02:50|415||415||415||415||0
1757073900000|2025-09-05 12:05:00|415.1|415|415.1|414.9|415.1|415|415.1|414.9|284
1757073940000|2025-09-05 12:05:40|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|1694
1757073960000|2025-09-05 12:06:00|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|911
1757074000000|2025-09-05 12:06:40|415.5||415.5||415.5||415.5||644
1757074020000|2025-09-05 12:07:00|415.4||415.4||415.4||415.4||0
1757074060000|2025-09-05 12:07:40|415.3|415.2|415.2|415.1|415.3|415.2|415.2|415.1|1433
1757074140000|2025-09-05 12:09:00|415.1|415|415.1|415|415.1|415|415.1|415|85
1757074180000|2025-09-05 12:09:40|415.2|415.1|415.2|415|415.2|415.1|415.2|415|0
1757074190000|2025-09-05 12:09:50|415.3|415.2|415.5|415.3|415.5|415.3|415.3|415.2|488
1757074280000|2025-09-05 12:11:20|415.4|415.2|415.4|415.3|415.4|415.3|415.4|415.2|0
1757074290000|2025-09-05 12:11:30||415.2||415.2||415.3||415.2|0
1757074310000|2025-09-05 12:11:50||415.3||415.2||415.3||415.2|0
1757074320000|2025-09-05 12:12:00|415.3||415.3||415.3||415.3||0
1757074330000|2025-09-05 12:12:10|415.4||415.4||415.4||415.4||529
1757074490000|2025-09-05 12:14:50||415.3||415.3||415.3||415.3|24
1757074500000|2025-09-05 12:15:00|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|430
1757074510000|2025-09-05 12:15:10|415.6|415.5|415.7|415.5|415.7|415.5|415.6|415.5|329
1757074590000|2025-09-05 12:16:30|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|0
1757074650000|2025-09-05 12:17:30|||||||||10
1757074690000|2025-09-05 12:18:10|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|1657
1757074700000|2025-09-05 12:18:20|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|358
1757074710000|2025-09-05 12:18:30|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|150
1757074830000|2025-09-05 12:20:30|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|0
1757074840000|2025-09-05 12:20:40|415.8||415.8||415.8||415.8||416
1757074950000|2025-09-05 12:22:30||415.7||415.7||415.7||415.7|0
1757074960000|2025-09-05 12:22:40|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|317
1757075070000|2025-09-05 12:24:30|415.6|415.5|415.7|415.6|415.7|415.6|415.6|415.5|2459
1757075090000|2025-09-05 12:24:50|||||||||100
1757075140000|2025-09-05 12:25:40|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|681
1757075150000|2025-09-05 12:25:50|||||||||50
1757075160000|2025-09-05 12:26:00|415.7|415.6|415.7|415.5|415.7|415.6|415.7|415.5|1631
1757075360000|2025-09-05 12:29:20|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|1115
1757075390000|2025-09-05 12:29:50|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|194
1757075400000|2025-09-05 12:30:00|415.8|415.6|415.9|415.7|415.9|415.7|415.8|415.6|430
1757075410000|2025-09-05 12:30:10||415.5||415.7||415.7||415.5|3131
1757075420000|2025-09-05 12:30:20|415.8|415.6|415.8|415.6|415.8|415.7|415.8|415.6|387
1757075430000|2025-09-05 12:30:30|415.9||415.9||415.9||415.9||0
1757075440000|2025-09-05 12:30:40||415.7||415.7||415.8||415.6|0
1757075450000|2025-09-05 12:30:50||415.8||415.7||415.8||415.7|0
1757075490000|2025-09-05 12:31:30||415.8||415.7||415.8||415.7|0
1757075500000|2025-09-05 12:31:40|415.8||415.8||415.8||415.8||0
1757075520000|2025-09-05 12:32:00|415.9|415.8|416|415.8|416|415.9|415.9|415.8|1079
1757075530000|2025-09-05 12:32:10|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.8|161
1757075550000|2025-09-05 12:32:30|416.2|416|416.2|416|416.2|416|416.2|416|0
1757075570000|2025-09-05 12:32:50|416.1||416.2||416.2||416.1||2373
1757075580000|2025-09-05 12:33:00|416.1||416.2||416.2||416.1||0
1757075610000|2025-09-05 12:33:30|416.3|416.1|416.3|416.1|416.3|416.1|416.3|416.1|0
1757075630000|2025-09-05 12:33:50|416.2||416.2||416.2||416.2||0
1757075710000|2025-09-05 12:35:10|416.1|416|416.1|416|416.1|416|416.1|416|275
1757075720000|2025-09-05 12:35:20|416.2||416.2||416.2||416.2||1348
1757075740000|2025-09-05 12:35:40|416|415.8|416|415.8|416|415.8|416|415.8|0
1757075930000|2025-09-05 12:38:50|415.9||415.9||415.9||415.9||0
1757075980000|2025-09-05 12:39:40|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|0
1757075990000|2025-09-05 12:39:50|415.9||415.9||415.9||415.9||955
1757076000000|2025-09-05 12:40:00|415.8||415.9||415.9||415.8||0
1757076010000|2025-09-05 12:40:10|415.8||415.8||415.8||415.8||0
1757076050000|2025-09-05 12:40:50|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|53
1757076060000|2025-09-05 12:41:00||415.5||415.5||415.5||415.5|0
1757076180000|2025-09-05 12:43:00|||||||||319
1757076260000|2025-09-05 12:44:20|415.9|415.6|415.9|415.7|415.9|415.7|415.9|415.6|0
1757076320000|2025-09-05 12:45:20||415.8||415.8||415.8||415.8|0
1757076340000|2025-09-05 12:45:40||415.7||415.7||415.7||415.7|352
1757076350000|2025-09-05 12:45:50|415.8||415.8||415.8||415.8||0
1757076370000|2025-09-05 12:46:10|||||||||103
1757076500000|2025-09-05 12:48:20|415.9||415.9||415.9||415.9||0
1757076530000|2025-09-05 12:48:50|415.8||415.8||415.8||415.8||450
1757076540000|2025-09-05 12:49:00|||||||||2351
1757076590000|2025-09-05 12:49:50|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|2235
1757076650000|2025-09-05 12:50:50|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|150
1757076710000|2025-09-05 12:51:50|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|1488
1757076730000|2025-09-05 12:52:10|416|415.9|416.4|416.2|416.4|416.2|416|415.9|2306
1757076800000|2025-09-05 12:53:20|416.5|416.3|416.4|416.3|416.5|416.4|416.4|416.3|4182
1757076810000|2025-09-05 12:53:30|||||||||1085
1757076820000|2025-09-05 12:53:40|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|156
1757076870000|2025-09-05 12:54:30||416.1||416.1||416.1||416.1|0
1757076970000|2025-09-05 12:56:10|416.2|416|416.2|416|416.2|416|416.2|416|0
1757077040000|2025-09-05 12:57:20|||||||||1000
1757077070000|2025-09-05 12:57:50|416.3|416.1|416.3|416.2|416.3|416.2|416.3|416.1|0
1757077080000|2025-09-05 12:58:00|416.4||416.4||416.4||416.4||938
1757077200000|2025-09-05 13:00:00|416.3|416.1|416.2|416.1|416.3|416.1|416.2|416.1|4179
1757077220000|2025-09-05 13:00:20|416.1|416|416.1|416|416.1|416|416.1|416|0
1757077240000|2025-09-05 13:00:40|416|415.9|416|415.9|416|415.9|416|415.9|20
1757077270000|2025-09-05 13:01:10|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|0
1757077280000|2025-09-05 13:01:20|||||||||1349
1757077290000|2025-09-05 13:01:30|416||416||416||416||107
1757077340000|2025-09-05 13:02:20|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|0
1757077420000|2025-09-05 13:03:40|416.2|416.1|416.2|416|416.2|416.1|416.1|416|5151
1757077500000|2025-09-05 13:05:00|416.1|415.9|416|415.9|416.1|415.9|416|415.9|1080
1757077680000|2025-09-05 13:08:00|416.1|416|416.1|416|416.1|416|416.1|416|0
1757077690000|2025-09-05 13:08:10||415.9||415.9||415.9||415.9|0
1757077800000|2025-09-05 13:10:00|416||416||416||416||0
1757077810000|2025-09-05 13:10:10|416.1||416.1||416.1||416.1||1949
1757077880000|2025-09-05 13:11:20|416||416||416||416||0
1757077900000|2025-09-05 13:11:40|||||||||88
1757077980000|2025-09-05 13:13:00||415.8||415.8||415.8||415.8|101
1757078070000|2025-09-05 13:14:30|415.9||415.9||415.9||415.9||0
1757078080000|2025-09-05 13:14:40|415.8|415.7|415.8|415.6|415.8|415.7|415.8|415.6|2351
1757078150000|2025-09-05 13:15:50|415.9|415.7|415.9|415.7|415.9|415.7|415.9|415.7|0
1757078220000|2025-09-05 13:17:00|415.8||415.9||415.9||415.8||2226
1757078250000|2025-09-05 13:17:30|415.8||415.8||415.8||415.8||1379
1757078330000|2025-09-05 13:18:50|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|1086
1757078430000|2025-09-05 13:20:30|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|0
1757078470000|2025-09-05 13:21:10|||||||||448
1757078480000|2025-09-05 13:21:20|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|32
1757078490000|2025-09-05 13:21:30|||||||||3301
1757078520000|2025-09-05 13:22:00|415.6|415.5|415.6|415.4|415.6|415.5|415.6|415.4|1058
1757078550000|2025-09-05 13:22:30|415.5||415.5||415.5||415.5||0
1757078600000|2025-09-05 13:23:20|415.6||415.6||415.6||415.6||2208
1757078640000|2025-09-05 13:24:00|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|321
1757078660000|2025-09-05 13:24:20|415.8||415.8||415.8||415.8||927
1757078710000|2025-09-05 13:25:10||415.7||415.7||415.7||415.7|0
1757078720000|2025-09-05 13:25:20|416|415.8|415.9|415.7|416|415.8|415.9|415.7|1113
1757078750000|2025-09-05 13:25:50|||||||||125
1757078900000|2025-09-05 13:28:20|415.8|415.8|415.9|415.7|415.9|415.8|415.8|415.7|0
1757078920000|2025-09-05 13:28:40||415.8||415.8||415.8||415.8|0
1757078950000|2025-09-05 13:29:10|||||||||1142
1757078960000|2025-09-05 13:29:20|415.8|415.7|415.8|415.6|415.8|415.7|415.8|415.6|0
1757078980000|2025-09-05 13:29:40||415.7||415.7||415.7||415.7|0
1757078990000|2025-09-05 13:29:50||415.6||415.7||415.7||415.6|2226
1757079000000|2025-09-05 13:30:00|415.9|415.9|416|415.8|416|415.9|415.9|415.8|3597
1757079010000|2025-09-05 13:30:10|415.9||415.9||415.9||415.9||0
1757079020000|2025-09-05 13:30:20|||||||||1362
1757079030000|2025-09-05 13:30:30||415.7||415.7||415.7||415.7|0
1757079050000|2025-09-05 13:30:50||415.8||415.8||415.8||415.8|0
1757079060000|2025-09-05 13:31:00|416|415.9|415.9|415.7|416|415.9|415.9|415.7|0
1757079070000|2025-09-05 13:31:10|416|415.9|416|415.9|416|415.9|416|415.9|2020
1757079080000|2025-09-05 13:31:20||415.8||415.8||415.8||415.8|0
1757079090000|2025-09-05 13:31:30||415.9||415.9||415.9||415.9|1226
1757079100000|2025-09-05 13:31:40|415.9|415.8|416|415.8|416|415.8|415.9|415.8|150
1757079110000|2025-09-05 13:31:50||415.9||415.9||415.9||415.9|0
1757079120000|2025-09-05 13:32:00|||||||||2301
1757079130000|2025-09-05 13:32:10|||||||||150
1757079160000|2025-09-05 13:32:40|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|325
1757079180000|2025-09-05 13:33:00|||||||||1
1757079190000|2025-09-05 13:33:10|416|415.9|416|415.9|416|415.9|416|415.9|2226
1757079200000|2025-09-05 13:33:20||415.8||415.8||415.8||415.8|0
1757079230000|2025-09-05 13:33:50||415.9||415.9||415.9||415.9|0
1757079240000|2025-09-05 13:34:00|||||||||7606
1757079270000|2025-09-05 13:34:30|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|483
1757079290000|2025-09-05 13:34:50|416|415.9|416|415.9|416|415.9|416|415.9|1099
1757079300000|2025-09-05 13:35:00|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|1
1757079310000|2025-09-05 13:35:10|416.3||416.3||416.3||416.3||1491
1757079320000|2025-09-05 13:35:20||416.2||416.2||416.2||416.2|600
1757079330000|2025-09-05 13:35:30|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1757079340000|2025-09-05 13:35:40|||||||||1864
1757079360000|2025-09-05 13:36:00|416.5|416.4|416.6|416.4|416.6|416.4|416.5|416.4|137
1757079370000|2025-09-05 13:36:10|416.5||416.5||416.5||416.5||0
1757079380000|2025-09-05 13:36:20|416.6||416.6||416.6||416.6||0
1757079390000|2025-09-05 13:36:30|416.5||416.5||416.5||416.5||843
1757079410000|2025-09-05 13:36:50|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|337
1757079460000|2025-09-05 13:37:40|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|1186
1757079470000|2025-09-05 13:37:50|||||||||1
1757079480000|2025-09-05 13:38:00|416.4||416.4||416.4||416.4||1438
1757079530000|2025-09-05 13:38:50||416.3||416.3||416.3||416.3|1
1757079600000|2025-09-05 13:40:00|416.3|416.2|416.2|416|416.3|416.2|416.2|416|2298
1757079650000|2025-09-05 13:40:50|416.3|416.1|416.3|416.2|416.3|416.2|416.3|416.1|1976
1757079660000|2025-09-05 13:41:00|||||||||1
1757079720000|2025-09-05 13:42:00|||||||||1
1757079730000|2025-09-05 13:42:10|416.2|416|416.2|416|416.2|416|416.2|416|1111
1757079770000|2025-09-05 13:42:50||416.1||416.1||416.1||416.1|470
1757079780000|2025-09-05 13:43:00|416.3||416.3||416.3||416.3||1111
1757079790000|2025-09-05 13:43:10||416.2||416.2||416.2||416.2|1588
1757079800000|2025-09-05 13:43:20||416.1||416.1||416.1||416.1|1520
1757079830000|2025-09-05 13:43:50|416.2||416.2||416.2||416.2||1944
1757079840000|2025-09-05 13:44:00|416.3|416.2|416.2|416.1|416.3|416.2|416.2|416.1|1654
1757079870000|2025-09-05 13:44:30|416.1|416|416.1|416|416.1|416|416.1|416|1356
1757079890000|2025-09-05 13:44:50|||||||||177
1757079900000|2025-09-05 13:45:00|||||||||1
1757079920000|2025-09-05 13:45:20|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|1995
1757079930000|2025-09-05 13:45:30||416||416||416||416|3030
1757079950000|2025-09-05 13:45:50||416.1||416.1||416.1||416.1|190
1757079960000|2025-09-05 13:46:00|||||||||1
1757080010000|2025-09-05 13:46:50|||||||||470
1757080020000|2025-09-05 13:47:00|||||||||1
1757080070000|2025-09-05 13:47:50|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|1372
1757080080000|2025-09-05 13:48:00|416.2|416.1|416.2|416|416.2|416.1|416.2|416|1202
1757080090000|2025-09-05 13:48:10|416.3|416.1|416.3|416.2|416.3|416.2|416.3|416.1|1727
1757080130000|2025-09-05 13:48:50|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|1567
1757080140000|2025-09-05 13:49:00|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|485
1757080160000|2025-09-05 13:49:20|416.4||416.4||416.4||416.4||2226
1757080190000|2025-09-05 13:49:50||416.3||416.3||416.3||416.3|470
1757080200000|2025-09-05 13:50:00|416.3|416.2|416.4|416.2|416.4|416.2|416.3|416.2|1593
1757080240000|2025-09-05 13:50:40|416.1|416|416.2|416|416.2|416|416.1|416|2853
1757080250000|2025-09-05 13:50:50||416.1||416||416.1||416|1097
1757080260000|2025-09-05 13:51:00|416.1|416.1|416|415.8|416.1|416.1|416|415.8|2699
1757080300000|2025-09-05 13:51:40|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|1307
1757080310000|2025-09-05 13:51:50|416|416|416|415.9|416|416|416|415.9|1191
1757080320000|2025-09-05 13:52:00|416.1||416.1||416.1||416.1||1694
1757080330000|2025-09-05 13:52:10||416||416||416||416|2782
1757080380000|2025-09-05 13:53:00|416.2|416.1|416.2|416|416.2|416.1|416.2|416|100
1757080400000|2025-09-05 13:53:20|416.1||416.1||416.1||416.1||129
1757080410000|2025-09-05 13:53:30|416|415.9|416|415.8|416|415.9|416|415.8|1383
1757080430000|2025-09-05 13:53:50||415.9||415.9||415.9||415.9|438
1757080440000|2025-09-05 13:54:00|||||||||1
1757080460000|2025-09-05 13:54:20|416.1|416|416.1|416|416.1|416|416.1|416|113
1757080490000|2025-09-05 13:54:50|||||||||438
1757080500000|2025-09-05 13:55:00||415.9||415.9||415.9||415.9|1238
1757080550000|2025-09-05 13:55:50|416|416|416|415.9|416|416|416|415.9|0
1757080560000|2025-09-05 13:56:00|415.9|415.8|415.8|415.7|415.9|415.8|415.8|415.7|727
1757080600000|2025-09-05 13:56:40|415.7|415.6|415.7|415.6|415.7|415.6|415.7|415.6|1140
1757080610000|2025-09-05 13:56:50|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|461
1757080620000|2025-09-05 13:57:00|||||||||1
1757080670000|2025-09-05 13:57:50|||||||||350
1757080680000|2025-09-05 13:58:00|||||||||1
1757080710000|2025-09-05 13:58:30|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|95
1757080730000|2025-09-05 13:58:50||415.4||415.4||415.4||415.4|584
1757080740000|2025-09-05 13:59:00|||||||||251
1757080750000|2025-09-05 13:59:10||415.3||415.3||415.3||415.3|0
1757080780000|2025-09-05 13:59:40||415.4||415.4||415.4||415.4|0
1757080790000|2025-09-05 13:59:50|||||||||1306
1757080800000|2025-09-05 14:00:00|415.6|415.5|415.5|415.3|415.6|415.5|415.4|415.3|3369
1757080810000|2025-09-05 14:00:10|415.4||415.4||415.4||415.4||3594
1757080820000|2025-09-05 14:00:20|415.5|415.4|415.5|415.3|415.5|415.4|415.5|415.3|0
1757080840000|2025-09-05 14:00:40|415.4||415.4||415.4||415.4||0
1757080870000|2025-09-05 14:01:10|415.5|415.4|415.5|415.3|415.5|415.4|415.5|415.3|3177
1757080900000|2025-09-05 14:01:40|415.4||415.5||415.5||415.4||513
1757080910000|2025-09-05 14:01:50||415.4||415.4||415.4||415.4|0
1757080920000|2025-09-05 14:02:00||415.3||415.3||415.3||415.3|0
1757080980000|2025-09-05 14:03:00|415.6|415.4|415.7|415.5|415.7|415.6|415.6|415.4|1063
1757081020000|2025-09-05 14:03:40|415.8|415.6|415.8|415.7|415.8|415.7|415.8|415.6|0
1757081060000|2025-09-05 14:04:20|||||||||2074
1757081080000|2025-09-05 14:04:40|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|1038
1757081090000|2025-09-05 14:04:50||415.7||415.7||415.7||415.7|2226
1757081140000|2025-09-05 14:05:40||415.8||415.8||415.8||415.8|0
1757081160000|2025-09-05 14:06:00|416|415.9|416.1|416|416.1|416|416|415.9|602
1757081190000|2025-09-05 14:06:30|416|415.9|416.1|416|416.1|416|416|415.9|664
1757081240000|2025-09-05 14:07:20|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|537
1757081290000|2025-09-05 14:08:10|||||||||175
1757081310000|2025-09-05 14:08:30|416.1|416|416.1|416|416.1|416|416.1|416|143
1757081340000|2025-09-05 14:09:00|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|1199
1757081350000|2025-09-05 14:09:10||416||416||416||416|0
1757081390000|2025-09-05 14:09:50|416.1||416.1||416.1||416.1||0
1757081400000|2025-09-05 14:10:00|416|415.9|416|415.8|416|415.9|416|415.8|0
1757081470000|2025-09-05 14:11:10|415.9|415.7|415.8|415.6|415.9|415.7|415.8|415.6|0
1757081490000|2025-09-05 14:11:30||415.7||415.6||415.7||415.6|2068
1757081520000|2025-09-05 14:12:00|415.7||415.7||415.7||415.7||0
1757081540000|2025-09-05 14:12:20|415.6|415.5|415.6|415.4|415.6|415.5|415.6|415.4|95
1757081560000|2025-09-05 14:12:40|415.8|415.6|415.8|415.6|415.8|415.6|415.8|415.6|116
1757081640000|2025-09-05 14:14:00|415.7|415.7|415.8|415.7|415.8|415.7|415.7|415.7|100
1757081670000|2025-09-05 14:14:30|415.9|415.8|415.9|415.8|415.9|415.8|415.9|415.8|0
1757081700000|2025-09-05 14:15:00|416|415.9|416.1|416|416.1|416|416|415.9|349
1757081710000|2025-09-05 14:15:10|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|742
1757081790000|2025-09-05 14:16:30|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|474
1757081800000|2025-09-05 14:16:40||416.1||416.1||416.1||416.1|0
1757081820000|2025-09-05 14:17:00||416.2||416.2||416.2||416.2|0
1757081830000|2025-09-05 14:17:10|416.4|416.3|416.4|416.2|416.4|416.3|416.4|416.2|2226
1757081870000|2025-09-05 14:17:50|416.5|416.3|416.5|416.4|416.5|416.4|416.5|416.3|46
1757081880000|2025-09-05 14:18:00|416.6||416.6||416.6||416.6||370
1757081910000|2025-09-05 14:18:30||416.5||416.5||416.5||416.5|679
1757081920000|2025-09-05 14:18:40|416.7||416.6||416.7||416.6||2226
1757081930000|2025-09-05 14:18:50|416.7||416.7||416.7||416.7||334
1757081970000|2025-09-05 14:19:30||416.6||416.6||416.6||416.6|1285
1757082020000|2025-09-05 14:20:20|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|24
1757082050000|2025-09-05 14:20:50|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|124
1757082070000|2025-09-05 14:21:10|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|90
1757082100000|2025-09-05 14:21:40|416.3|416.2|416.3|416.1|416.3|416.2|416.3|416.1|1881
1757082150000|2025-09-05 14:22:30|416.2|416|416.1|416|416.2|416|416.1|416|96
1757082160000|2025-09-05 14:22:40|416.2||416.2||416.2||416.1||0
1757082180000|2025-09-05 14:23:00|416.1||416.1||416.2||416.1||0
1757082200000|2025-09-05 14:23:20|||||||||504
1757082220000|2025-09-05 14:23:40|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|3
1757082230000|2025-09-05 14:23:50||416||416||416||416|0
1757082270000|2025-09-05 14:24:30|416|415.9|416|415.9|416|415.9|416|415.9|1000
1757082310000|2025-09-05 14:25:10||415.8||415.8||415.8||415.8|1175
1757082350000|2025-09-05 14:25:50|415.9||416||416||415.9||0
1757082360000|2025-09-05 14:26:00|415.9||415.9||415.9||415.9||0
1757082380000|2025-09-05 14:26:20|416|415.9|416|415.9|416|415.9|416|415.9|0
1757082390000|2025-09-05 14:26:30||415.8||415.8||415.8||415.8|0
1757082420000|2025-09-05 14:27:00||415.9||415.8||415.9||415.8|0
1757082440000|2025-09-05 14:27:20|||||||||3000
1757082480000|2025-09-05 14:28:00|415.9||415.9||415.9||415.9||749
1757082500000|2025-09-05 14:28:20|||||||||48
1757082510000|2025-09-05 14:28:30|416||416||416||416||1314
1757082540000|2025-09-05 14:29:00|415.9||416||416||415.9||0
1757082590000|2025-09-05 14:29:50|||||||||50
1757082600000|2025-09-05 14:30:00|416.1|416|416.2|416.1|416.2|416.1|416.1|416|1940
1757082610000|2025-09-05 14:30:10|416.3||416.3||416.3||416.3||0
1757082700000|2025-09-05 14:31:40||416.2||416.2||416.2||416.2|2151
1757082710000|2025-09-05 14:31:50||416.1||416.2||416.2||416.1|0
1757082730000|2025-09-05 14:32:10|||||||||477
1757082760000|2025-09-05 14:32:40|||||||||1334
1757082800000|2025-09-05 14:33:20|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|975
1757082820000|2025-09-05 14:33:40|416.5|416.4|416.6|416.4|416.6|416.5|416.5|416.4|150
1757082830000|2025-09-05 14:33:50||416.5||416.5||416.5||416.5|0
1757082920000|2025-09-05 14:35:20|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|1482
1757082940000|2025-09-05 14:35:40||416.3||416.3||416.3||416.3|2226
1757083020000|2025-09-05 14:37:00||416.4||416.3||416.4||416.3|2062
1757083060000|2025-09-05 14:37:40|416.4||416.4||416.4||416.4||0
1757083120000|2025-09-05 14:38:40|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|5050
1757083130000|2025-09-05 14:38:50||416.3||416.3||416.3||416.3|0
1757083210000|2025-09-05 14:40:10|416.6|416.4|416.6|416.5|416.6|416.5|416.6|416.4|2402
1757083240000|2025-09-05 14:40:40|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|815
1757083310000|2025-09-05 14:41:50|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|482
1757083370000|2025-09-05 14:42:50|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|0
1757083420000|2025-09-05 14:43:40|||||||||25
1757083450000|2025-09-05 14:44:10|417|416.9|417|416.9|417|416.9|417|416.9|556
1757083460000|2025-09-05 14:44:20||416.8||416.8||416.8||416.8|0
1757083480000|2025-09-05 14:44:40|416.9||416.9||416.9||416.9||0
1757083510000|2025-09-05 14:45:10|417||417||417||417||0
1757083520000|2025-09-05 14:45:20|416.9||416.9||416.9||416.9||0
1757083590000|2025-09-05 14:46:30|417|416.9|417|416.9|417|416.9|417|416.9|0
1757083630000|2025-09-05 14:47:10|417.1|417|417.1|417|417.1|417|417.1|417|122
1757083660000|2025-09-05 14:47:40|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|1324
1757083680000|2025-09-05 14:48:00|417.1|417|417.1|417|417.1|417|417.1|417|3685
1757083690000|2025-09-05 14:48:10|417.2|417.1|417.2|417|417.2|417.1|417.2|417|556
1757083760000|2025-09-05 14:49:20|417.1||417.1||417.1||417.1||0
1757083770000|2025-09-05 14:49:30|||||||||150
1757083810000|2025-09-05 14:50:10|417.2||417.2||417.2||417.2||0
1757083820000|2025-09-05 14:50:20|417.1||417.2||417.2||417.1||0
1757083910000|2025-09-05 14:51:50|417.1||417.1||417.1||417.1||1000
1757083960000|2025-09-05 14:52:40|417|416.9|417|416.9|417|416.9|417|416.9|279
1757084010000|2025-09-05 14:53:30|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|0
1757084080000|2025-09-05 14:54:40|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|1719
1757084100000|2025-09-05 14:55:00|||||||||10
1757084120000|2025-09-05 14:55:20|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|0
1757084130000|2025-09-05 14:55:30||416.5||416.5||416.5||416.5|0
1757084190000|2025-09-05 14:56:30|416.6||416.6||416.6||416.6||0
1757084210000|2025-09-05 14:56:50|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1757084250000|2025-09-05 14:57:30|416.6||416.6||416.6||416.6||2735
1757084260000|2025-09-05 14:57:40|416.7|416.5|416.7|416.6|416.7|416.6|416.7|416.5|1362
1757084290000|2025-09-05 14:58:10|416.6|416.5|416.6|416.4|416.6|416.5|416.6|416.4|0
1757084310000|2025-09-05 14:58:30|||||||||750
1757084320000|2025-09-05 14:58:40|416.4|416.3|416.4|416.3|416.5|416.3|416.4|416.3|107
1757084330000|2025-09-05 14:58:50|416.5|416.4|416.5|416.3|416.5|416.4|416.5|416.3|6
1757084350000|2025-09-05 14:59:10||416.4||416.4||416.4||416.4|0
1757084420000|2025-09-05 15:00:20|||||||||10
1757084460000|2025-09-05 15:01:00||416.3||416.3||416.3||416.3|0
1757084490000|2025-09-05 15:01:30|416.4||416.4||416.4||416.4||0
1757084500000|2025-09-05 15:01:40|||||||||264
1757084530000|2025-09-05 15:02:10|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|215
1757084600000|2025-09-05 15:03:20|416.2|416.1|416.2|416|416.2|416.1|416.2|416|0
1757084620000|2025-09-05 15:03:40||416.1||416.1||416.1||416.1|0
1757084630000|2025-09-05 15:03:50|||||||||3122
1757084660000|2025-09-05 15:04:20|||||||||811
1757084690000|2025-09-05 15:04:50|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|501
1757084700000|2025-09-05 15:05:00||416||415.9||416||415.9|0
1757084710000|2025-09-05 15:05:10|416||416.1||416.1||416||0
1757084720000|2025-09-05 15:05:20||416||416||416||416|0
1757084750000|2025-09-05 15:05:50|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|2452
1757084760000|2025-09-05 15:06:00||416||416||416||416|0
1757084770000|2025-09-05 15:06:10||416.1||416.1||416.1||416.1|0
1757084800000|2025-09-05 15:06:40|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|1168
1757084860000|2025-09-05 15:07:40|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|1543
1757084870000|2025-09-05 15:07:50|||||||||683
1757084890000|2025-09-05 15:08:10|||||||||1
1757084930000|2025-09-05 15:08:50|||||||||150
1757084960000|2025-09-05 15:09:20|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|653
1757085010000|2025-09-05 15:10:10||416.1||416.1||416.1||416.1|2226
1757085020000|2025-09-05 15:10:20||416.2||416.2||416.2||416.2|2064
1757085030000|2025-09-05 15:10:30|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|2381
1757085100000|2025-09-05 15:11:40|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|150
1757085130000|2025-09-05 15:12:10|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|0
1757085180000|2025-09-05 15:13:00|416.2|416.1|416.3|416.1|416.3|416.2|416.2|416.1|0
1757085240000|2025-09-05 15:14:00|416.2|415.9|416|415.9|416.2|416|416|415.9|1474
1757085280000|2025-09-05 15:14:40|416.1|416|416.1|415.9|416.1|416|416.1|415.9|1405
1757085290000|2025-09-05 15:14:50||416||415.9||416||415.9|0
1757085310000|2025-09-05 15:15:10|416.2|415.9|416.1|415.8|416.2|415.9|416.1|415.8|0
1757085320000|2025-09-05 15:15:20|416.2|415.9|416.1|415.8|416.2|415.9|416.1|415.8|0
1757085330000|2025-09-05 15:15:30|416.2|415.9|416.2|415.9|416.2|415.9|416.2|415.9|0
1757085340000|2025-09-05 15:15:40|416.1|415.8|416.1|415.8|416.1|415.8|416.1|415.8|1450
1757085350000|2025-09-05 15:15:50|416|415.6|415.9|415.6|416|415.6|415.9|415.6|0
1757085360000|2025-09-05 15:16:00|416|415.7|416|415.7|416|415.7|416|415.7|0
1757085380000|2025-09-05 15:16:20|415.9|415.6|415.9|415.7|416|415.8|415.9|415.6|3118
1757085390000|2025-09-05 15:16:30|416|415.8|415.9|415.7|416|415.8|415.9|415.7|0
1757085400000|2025-09-05 15:16:40|416|415.8|416|415.8|416|415.8|415.9|415.7|0
1757085420000|2025-09-05 15:17:00|415.9|415.7|415.9|415.7|416|415.8|415.9|415.7|0
1757085430000|2025-09-05 15:17:10|416|415.8|415.9|415.7|416|415.8|415.9|415.7|0
1757085440000|2025-09-05 15:17:20|416|415.8|415.9|415.7|416|415.8|415.9|415.7|0
1757085450000|2025-09-05 15:17:30|416|415.8|416|415.8|416|415.8|415.9|415.7|0
1757085460000|2025-09-05 15:17:40|415.9|415.7|416|415.8|416|415.8|415.9|415.7|0
1757085470000|2025-09-05 15:17:50|415.9|415.7|416|415.8|416|415.8|415.9|415.7|0
1757085480000|2025-09-05 15:18:00|415.9|415.7|415.9|415.7|416|415.8|415.9|415.7|0
1757085490000|2025-09-05 15:18:10|416|415.8|415.9|415.6|416|415.8|415.9|415.6|0
1757085500000|2025-09-05 15:18:20|416|415.7|415.9|415.7|416|415.8|415.9|415.7|0
1757085510000|2025-09-05 15:18:30|416|415.8|416|415.8|416|415.8|415.9|415.7|0
1757085520000|2025-09-05 15:18:40|415.9|415.7|415.9|415.7|416|415.8|415.9|415.7|3755
1757085530000|2025-09-05 15:18:50|416|415.8|416|415.8|416|415.8|415.9|415.7|362
1757085540000|2025-09-05 15:19:00|415.9|415.7|415.9|415.7|416|415.8|415.9|415.7|0
1757085550000|2025-09-05 15:19:10|416|415.8|415.9|415.7|416|415.8|415.9|415.7|0
1757085560000|2025-09-05 15:19:20|416|415.8|415.9|415.6|416|415.8|415.9|415.6|0
1757085570000|2025-09-05 15:19:30|416|415.7|416|415.7|416|415.7|415.9|415.6|0
1757085580000|2025-09-05 15:19:40|415.9|415.6|416|415.7|416|415.7|415.9|415.6|0
1757085590000|2025-09-05 15:19:50|415.9|415.6|416|415.7|416|415.7|415.9|415.6|0
1757085600000|2025-09-05 15:20:00|415.9|415.6|416|415.7|416|415.7|415.9|415.6|0
1757085610000|2025-09-05 15:20:10|415.9|415.6|416|415.7|416|415.7|415.9|415.6|0
1757085620000|2025-09-05 15:20:20|415.9|415.6|416|415.7|416|415.7|415.9|415.6|0
1757085630000|2025-09-05 15:20:30|415.9|415.6|416|415.7|416|415.7|415.9|415.6|0
1757085640000|2025-09-05 15:20:40|415.9|415.6|416|415.7|416|415.7|415.9|415.6|0
1757085660000|2025-09-05 15:21:00|415.9|415.6|415.9|415.7|416|415.7|415.9|415.6|1217
1757085670000|2025-09-05 15:21:10|415.8|415.6|415.8|415.6|415.9|415.7|415.8|415.6|0
1757085680000|2025-09-05 15:21:20|415.9|415.7|415.8|415.6|415.9|415.7|415.8|415.6|0
1757085690000|2025-09-05 15:21:30|415.9|415.7|415.9|415.7|415.9|415.7|415.9|415.7|0
1757085700000|2025-09-05 15:21:40|415.8|415.6|415.9|415.7|415.9|415.7|415.8|415.6|0
1757085710000|2025-09-05 15:21:50|415.8|415.6|415.9|415.7|415.9|415.7|415.8|415.6|0
1757085720000|2025-09-05 15:22:00|415.8|415.6|415.8|415.6|415.8|415.6|415.8|415.6|0
1757085730000|2025-09-05 15:22:10|415.9|415.7|415.8|415.6|415.9|415.7|415.8|415.6|0
1757085740000|2025-09-05 15:22:20|415.9|415.7|415.8|415.6|415.9|415.7|415.8|415.6|1681
1757085750000|2025-09-05 15:22:30|415.9|415.7|415.9|415.7|415.9|415.7|415.8|415.6|0
1757085760000|2025-09-05 15:22:40|415.8|415.6|415.8|415.6|415.8|415.6|415.8|415.6|0
1757085770000|2025-09-05 15:22:50|415.9|415.7|415.8|415.6|415.9|415.7|415.8|415.6|0
1757085780000|2025-09-05 15:23:00|415.9|415.7|415.8|415.6|415.9|415.7|415.8|415.6|0
1757085790000|2025-09-05 15:23:10|415.9|415.7|415.8|415.6|415.9|415.7|415.8|415.6|7508
1757085800000|2025-09-05 15:23:20|415.9|415.7|415.9|415.7|415.9|415.7|415.8|415.6|0
1757085810000|2025-09-05 15:23:30|415.8|415.6|415.8|415.6|415.9|415.7|415.8|415.6|150
1757085820000|2025-09-05 15:23:40|415.9|415.7|415.9|415.7|415.9|415.7|415.9|415.7|0
1757085830000|2025-09-05 15:23:50|415.8|415.6|415.9|415.7|415.9|415.7|415.8|415.6|1287
1757085840000|2025-09-05 15:24:00|415.8|415.6|415.9|415.7|415.9|415.7|415.8|415.6|107
1757085850000|2025-09-05 15:24:10|415.8|415.6|415.8|415.6|415.9|415.7|415.8|415.6|7065
1757085860000|2025-09-05 15:24:20|415.9|415.5|415.8|415.5|415.9|415.5|415.8|415.5|0
1757085870000|2025-09-05 15:24:30|415.9|415.6|415.9|415.7|415.9|415.7|415.8|415.5|0
1757085880000|2025-09-05 15:24:40|415.8|415.6|415.8|415.6|415.9|415.7|415.8|415.5|0
1757085890000|2025-09-05 15:24:50|415.9|415.5|415.9|415.6|415.9|415.6|415.8|415.5|0
1757085900000|2025-09-05 15:25:00|415.8|415.5|415.8|415.5|415.9|415.6|415.7|415.5|1433
1757085910000|2025-09-05 15:25:10|415.6|415.4|415.6|415.4|415.7|415.5|415.6|415.4|1231
1757085920000|2025-09-05 15:25:20|415.7|415.5|415.6|415.4|415.7|415.5|415.6|415.4|0
1757085930000|2025-09-05 15:25:30|415.7|415.5|415.7|415.5|415.7|415.5|415.6|415.4|0
1757085940000|2025-09-05 15:25:40|415.6|415.4|415.6|415.4|415.7|415.5|415.6|415.4|0
1757085950000|2025-09-05 15:25:50|415.7|415.5|415.7|415.5|415.7|415.5|415.6|415.4|0
1757085960000|2025-09-05 15:26:00|415.6|415.4|415.7|415.5|415.7|415.5|415.6|415.4|0
1757085970000|2025-09-05 15:26:10|415.6|415.3|415.6|415.4|415.7|415.5|415.6|415.3|5724
1757085980000|2025-09-05 15:26:20|415.7|415.3|415.7|415.4|415.7|415.4|415.6|415.3|0
1757085990000|2025-09-05 15:26:30|415.6|415.3|415.7|415.4|415.7|415.4|415.6|415.3|1267
1757086010000|2025-09-05 15:26:50|415.6|415.3|415.5|415.3|415.6|415.4|415.5|415.3|1789
1757086020000|2025-09-05 15:27:00|415.6|415.4|415.6|415.4|415.6|415.4|415.5|415.3|0
1757086030000|2025-09-05 15:27:10|415.5|415.3|415.6|415.4|415.6|415.4|415.5|415.3|0
1757086040000|2025-09-05 15:27:20|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|0
1757086050000|2025-09-05 15:27:30|415.6|415.4|415.5|415.2|415.6|415.4|415.4|415.1|1226
1757086060000|2025-09-05 15:27:40|415.4|415.1|415.4|415.2|415.5|415.3|415.4|415.1|2676
1757086070000|2025-09-05 15:27:50|415.5|415.3|415.4|415.2|415.5|415.3|415.4|415.2|691
1757086080000|2025-09-05 15:28:00|415.5|415.3|415.5|415.3|415.5|415.3|415.4|415.2|1422
1757086090000|2025-09-05 15:28:10|415.4|415.2|415.5|415.2|415.5|415.3|415.4|415.2|3001
1757086100000|2025-09-05 15:28:20|415.6|415.3|415.5|415.2|415.6|415.3|415.5|415.2|0
1757086110000|2025-09-05 15:28:30|415.6|415.3|415.6|415.3|415.6|415.3|415.6|415.3|0
1757086120000|2025-09-05 15:28:40|415.5|415.2|415.6|415.3|415.6|415.3|415.5|415.2|0
1757086130000|2025-09-05 15:28:50|415.5|415.4|415.5|415.3|415.6|415.4|415.5|415.3|58
1757086140000|2025-09-05 15:29:00|415.7|415.5|415.7|415.5|415.7|415.5|415.6|415.4|1401
1757086150000|2025-09-05 15:29:10|415.6|415.4|415.6|415.4|415.7|415.5|415.6|415.4|0
1757086160000|2025-09-05 15:29:20|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|3009
1757086170000|2025-09-05 15:29:30|415.6|415.4|415.6|415.4|415.7|415.5|415.6|415.4|0
1757086180000|2025-09-05 15:29:40|415.7|415.5|415.6|415.4|415.7|415.5|415.6|415.4|1867
1757086190000|2025-09-05 15:29:50|415.7|415.5|415.7|415.4|415.8|415.5|415.6|415.4|659
1757314810000|2025-09-08 07:00:10|416.8|416.2|416.8|416.2|416.8|416.2|416.8|416.2|729
1757314820000|2025-09-08 07:00:20|416.5|416.3|416.5|415.9|416.5|416.3|416.5|415.9|0
1757314830000|2025-09-08 07:00:30|416.4||416.3||416.4||416.3||0
1757314850000|2025-09-08 07:00:50|416.2||416.2||416.2||416.2||0
1757314860000|2025-09-08 07:01:00|416.1|415.6|416.1|415.6|416.1|415.6|416.1|415.6|1553
1757314870000|2025-09-08 07:01:10|416||416||416||416||0
1757314900000|2025-09-08 07:01:40|415.6|415.2|415.4|415.1|415.6|415.2|415.4|415.1|2014
1757314930000|2025-09-08 07:02:10||415.2||415.2||415.2||415.2|160
1757314970000|2025-09-08 07:02:50|415.2|415.1|415.1|414.8|415.2|415.1|415.1|414.8|199
1757314980000|2025-09-08 07:03:00|414.9|414.5|414.9|414.5|414.9|414.5|414.9|414.5|209
1757314990000|2025-09-08 07:03:10|414.8|414.6|414.8|414.4|414.8|414.6|414.8|414.4|0
1757315010000|2025-09-08 07:03:30||414.5||414.5||414.5||414.5|0
1757315020000|2025-09-08 07:03:40|414.9|414.6|414.8|414.5|414.9|414.6|414.8|414.5|10313
1757315030000|2025-09-08 07:03:50|414.7|414.4|414.7|414.4|414.7|414.4|414.7|414.4|0
1757315060000|2025-09-08 07:04:20|414.8||414.8||414.8||414.7||0
1757315070000|2025-09-08 07:04:30|414.7||414.7||414.7||414.7||0
1757315080000|2025-09-08 07:04:40|414.8||414.8||414.8||414.8||0
1757315090000|2025-09-08 07:04:50|414.9|414.5|414.9|414.5|414.9|414.5|414.9|414.5|0
1757315100000|2025-09-08 07:05:00|414.8|414.4|414.8|414.4|414.8|414.4|414.8|414.4|0
1757315110000|2025-09-08 07:05:10|414.9|414.5|414.9|414.5|414.9|414.5|414.9|414.5|0
1757315130000|2025-09-08 07:05:30|414.8|414.4|414.8|414.4|414.8|414.4|414.8|414.4|0
1757315170000|2025-09-08 07:06:10|414.9|414.5|414.8|414.5|414.9|414.5|414.8|414.5|0
1757315180000|2025-09-08 07:06:20||414.4||414.4||414.4||414.4|0
1757315190000|2025-09-08 07:06:30|414.7||414.7||414.7||414.7||0
1757315210000|2025-09-08 07:06:50|414.6||414.6||414.6||414.6||0
1757315220000|2025-09-08 07:07:00|414.5|414.2|414.4|414.2|414.5|414.2|414.4|414.2|150
1757315240000|2025-09-08 07:07:20||414.3||414.3||414.3||414.3|0
1757315270000|2025-09-08 07:07:50|||||||||204
1757315280000|2025-09-08 07:08:00|414.6|414.4|414.6|414.4|414.7|414.4|414.6|414.4|0
1757315290000|2025-09-08 07:08:10|414.7||414.7||414.7||414.7||0
1757315310000|2025-09-08 07:08:30|414.6|414.3|414.6|414.3|414.6|414.3|414.6|414.3|0
1757315320000|2025-09-08 07:08:40||414.4||414.4||414.4||414.3|0
1757315330000|2025-09-08 07:08:50||414.3||414.3||414.4||414.3|0
1757315340000|2025-09-08 07:09:00|414.7|414.4|414.6|414.3|414.7|414.4|414.6|414.3|0
1757315360000|2025-09-08 07:09:20|414.5||414.5||414.5||414.5||0
1757315370000|2025-09-08 07:09:30|414.4|414.1|414.4|414.1|414.4|414.1|414.4|414.1|555
1757315390000|2025-09-08 07:09:50|414.3|414|414.3|414|414.3|414|414.3|414|0
1757315400000|2025-09-08 07:10:00||414.1||414.1||414.1||414.1|0
1757315430000|2025-09-08 07:10:30|414.2|414|414.2|413.9|414.2|414|414|413.7|3069
1757315450000|2025-09-08 07:10:50|414.1|413.7|414.1|413.8|414.1|413.8|414|413.7|0
1757315460000|2025-09-08 07:11:00|414|413.9|414|413.8|414|413.9|414|413.8|1000
1757315490000|2025-09-08 07:11:30|||||||||1650
1757315510000|2025-09-08 07:11:50|414.1|413.9|414.2|413.9|414.2|413.9|414.1|413.9|239
1757315550000|2025-09-08 07:12:30|414.1|414.1|414.3|414.1|414.3|414.1|414.1|414.1|500
1757315560000|2025-09-08 07:12:40|414.5|414.2|414.5|414.2|414.5|414.2|414.5|414.2|0
1757315570000|2025-09-08 07:12:50|414.4|414.3|414.5|414.3|414.5|414.3|414.4|414.3|78
1757315590000|2025-09-08 07:13:10|414.4|414.2|414.4|414.1|414.5|414.2|414.3|414.1|160
1757315610000|2025-09-08 07:13:30||414.2||414.2||414.2||414.2|0
1757315620000|2025-09-08 07:13:40|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|100
1757315660000|2025-09-08 07:14:20|414.5|414.2|414.5|414.2|414.5|414.2|414.5|414.2|22
1757315670000|2025-09-08 07:14:30|414.6|414.3|414.6|414.3|414.6|414.3|414.6|414.3|0
1757315680000|2025-09-08 07:14:40|414.5|414.2|414.5|414.2|414.5|414.2|414.5|414.2|67
1757315690000|2025-09-08 07:14:50|414.6|414.3|414.6|414.3|414.6|414.3|414.6|414.3|0
1757315700000|2025-09-08 07:15:00|414.5|414.2|414.5|414.2|414.5|414.2|414.5|414.2|0
1757315740000|2025-09-08 07:15:40|||||||||1200
1757315750000|2025-09-08 07:15:50|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|0
1757315760000|2025-09-08 07:16:00|414.2||414.2||414.2||414.2||884
1757315790000|2025-09-08 07:16:30|414|413.8|414|413.7|414|413.8|414|413.7|0
1757315810000|2025-09-08 07:16:50||413.8||413.8||413.8||413.8|0
1757315820000|2025-09-08 07:17:00|414.2|413.9|414.4|414.1|414.4|414.1|414.2|413.9|386
1757315900000|2025-09-08 07:18:20|414.5|414.3|414.5|414.2|414.6|414.3|414.5|414.2|0
1757315940000|2025-09-08 07:19:00|414.4|414.1|414.3|414.1|414.4|414.1|414.3|414.1|30
1757315960000|2025-09-08 07:19:20|414.5|414.2|414.6|414.3|414.6|414.3|414.5|414.2|2415
1757316020000|2025-09-08 07:20:20|414.4|414.1|414.5|414.2|414.5|414.2|414.4|414.1|1108
1757316030000|2025-09-08 07:20:30|414.6|414.3|414.6|414.3|414.6|414.3|414.6|414.3|0
1757316050000|2025-09-08 07:20:50|414.5|414.2|414.5|414.2|414.5|414.2|414.5|414.2|0
1757316150000|2025-09-08 07:22:30|414.4||414.4||414.4||414.4||0
1757316160000|2025-09-08 07:22:40|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|0
1757316240000|2025-09-08 07:24:00|414.1|414|414.1|414|414.1|414|414.1|414|18
1757316250000|2025-09-08 07:24:10|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1757316260000|2025-09-08 07:24:20||414||414||414||414|0
1757316360000|2025-09-08 07:26:00|414.3|414.1|414.4|414.1|414.4|414.1|414.3|414.1|0
1757316370000|2025-09-08 07:26:10|414.5|414.2|414.5|414.2|414.5|414.2|414.5|414.2|0
1757316380000|2025-09-08 07:26:20|414.4||414.4||414.4||414.4||0
1757316390000|2025-09-08 07:26:30|414.5||414.5||414.5||414.5||0
1757316420000|2025-09-08 07:27:00|414.4||414.5||414.5||414.4||0
1757316430000|2025-09-08 07:27:10|414.4|414.1|414.3|414|414.4|414.1|414.3|414|0
1757316460000|2025-09-08 07:27:40|414.4|414.1|414.4|414.1|414.4|414.1|414.4|414.1|0
1757316470000|2025-09-08 07:27:50|414.3|414|414.3|414|414.3|414|414.3|414|0
1757316480000|2025-09-08 07:28:00|414.2|414.1|414.3|414.1|414.3|414.1|414.2|414.1|0
1757316490000|2025-09-08 07:28:10|414.4||414.4||414.4||414.4||0
1757316510000|2025-09-08 07:28:30|414.3|414.2|414.3|414.1|414.3|414.2|414.3|414.1|965
1757316520000|2025-09-08 07:28:40|414.2||414.3||414.3||414.2||0
1757316570000|2025-09-08 07:29:30|414.1|414|414.1|413.9|414.1|414|414.1|413.9|114
1757316590000|2025-09-08 07:29:50||414||413.9||414||413.9|0
1757316600000|2025-09-08 07:30:00|414.2|414|414.3|414|414.3|414|414.2|414|0
1757316620000|2025-09-08 07:30:20|||||||||834
1757316630000|2025-09-08 07:30:30||414.1||414.1||414.1||414.1|0
1757316670000|2025-09-08 07:31:10|414.2|413.9|414.2|413.9|414.2|413.9|414.2|413.9|0
1757316740000|2025-09-08 07:32:20|414.1||414.1||414.1||414.1||0
1757316760000|2025-09-08 07:32:40|414.2|414.1|414.4|414.1|414.4|414.1|414.2|414.1|23
1757316800000|2025-09-08 07:33:20||414.2||414.2||414.2||414.2|0
1757316810000|2025-09-08 07:33:30||414.1||414.1||414.1||414.1|0
1757316840000|2025-09-08 07:34:00||414.2||414.2||414.2||414.2|0
1757316860000|2025-09-08 07:34:20|414.5||414.4||414.5||414.4||0
1757316870000|2025-09-08 07:34:30|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|42
1757316880000|2025-09-08 07:34:40|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|1
1757316900000|2025-09-08 07:35:00|414.7|414.5|414.9|414.7|414.9|414.7|414.7|414.5|0
1757316940000|2025-09-08 07:35:40|414.8|414.5|414.8|414.5|414.8|414.5|414.8|414.5|978
1757316950000|2025-09-08 07:35:50|414.9|414.6|414.7|414.5|414.9|414.6|414.7|414.5|0
1757316960000|2025-09-08 07:36:00|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|927
1757316970000|2025-09-08 07:36:10|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.4|150
1757316990000|2025-09-08 07:36:30||414.6||414.5||414.6||414.5|0
1757317010000|2025-09-08 07:36:50|414.8||414.8||414.8||414.8||0
1757317020000|2025-09-08 07:37:00|414.7||414.7||414.7||414.7||0
1757317090000|2025-09-08 07:38:10|414.6|414.6|414.8|414.6|414.8|414.6|414.6|414.6|84
1757317150000|2025-09-08 07:39:10|414.7||414.7||414.7||414.7||929
1757317170000|2025-09-08 07:39:30|414.8||414.8||414.8||414.8||93
1757317180000|2025-09-08 07:39:40|414.7||414.8||414.8||414.7||0
1757317190000|2025-09-08 07:39:50|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|153
1757317280000|2025-09-08 07:41:20|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|0
1757317360000|2025-09-08 07:42:40||414.4||414.4||414.4||414.4|1287
1757317370000|2025-09-08 07:42:50|414.6|414.5|414.5|414.4|414.7|414.5|414.5|414.3|1437
1757317380000|2025-09-08 07:43:00|414.4|414.2|414.5|414.3|414.5|414.3|414.4|414.2|1437
1757317390000|2025-09-08 07:43:10|414.3|414.2|414.4|414.2|414.4|414.2|414.3|414.2|150
1757317400000|2025-09-08 07:43:20|414.5||414.5||414.5||414.5||0
1757317490000|2025-09-08 07:44:50|414.6|414.3|414.6|414.3|414.6|414.3|414.6|414.3|0
1757317510000|2025-09-08 07:45:10||414.4||414.5||414.5||414.4|0
1757317560000|2025-09-08 07:46:00|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|0
1757317620000|2025-09-08 07:47:00|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|620
1757317700000|2025-09-08 07:48:20|414.5|414.3|414.9|414.7|414.9|414.7|414.5|414.3|150
1757317710000|2025-09-08 07:48:30|415||414.9||415||414.9||0
1757317720000|2025-09-08 07:48:40|415||415||415||415||0
1757317730000|2025-09-08 07:48:50|414.9||414.9||414.9||414.9||0
1757317740000|2025-09-08 07:49:00|415|414.8|415|414.8|415|414.8|415|414.8|0
1757317770000|2025-09-08 07:49:30|415.1||415||415.1||415||0
1757317780000|2025-09-08 07:49:40|415.1||415.1||415.1||415.1||0
1757317800000|2025-09-08 07:50:00|414.9|414.7|414.8|414.5|414.9|414.7|414.8|414.5|1918
1757317820000|2025-09-08 07:50:20||414.6||414.6||414.6||414.6|0
1757317840000|2025-09-08 07:50:40|414.9|414.7|415|414.7|415|414.7|414.9|414.7|0
1757317870000|2025-09-08 07:51:10||414.8||414.8||414.8||414.8|0
1757317890000|2025-09-08 07:51:30|415.2|415|415.2|415|415.2|415|415.2|415|906
1757317900000|2025-09-08 07:51:40|415.3||415.3||415.3||415.2||0
1757317910000|2025-09-08 07:51:50||415.1||415||415.1||415|1287
1757317940000|2025-09-08 07:52:20|415|414.8|415|414.8|415|414.8|415|414.8|0
1757317990000|2025-09-08 07:53:10||414.9||414.8||414.9||414.8|771
1757318000000|2025-09-08 07:53:20|||||||||1000
1757318040000|2025-09-08 07:54:00|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|0
1757318050000|2025-09-08 07:54:10|415.2|415|415.3|415|415.3|415|415.2|415|0
1757318060000|2025-09-08 07:54:20||415.1||415.1||415.1||415.1|0
1757318080000|2025-09-08 07:54:40|415.1|414.9|415|414.8|415.1|414.9|415|414.8|2235
1757318090000|2025-09-08 07:54:50|415.1|414.9|415.2|414.9|415.2|414.9|415.1|414.9|0
1757318100000|2025-09-08 07:55:00||415||415||415||415|0
1757318110000|2025-09-08 07:55:10|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|1287
1757318120000|2025-09-08 07:55:20|||||||||1000
1757318150000|2025-09-08 07:55:50|415.2|415|415.2|415|415.2|415|415.2|415|1287
1757318160000|2025-09-08 07:56:00|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|0
1757318170000|2025-09-08 07:56:10|415|414.8|415.1|414.8|415.1|414.9|415|414.8|1423
1757318180000|2025-09-08 07:56:20|415||415||415||415||743
1757318240000|2025-09-08 07:57:20|414.9|414.7|414.8|414.7|415|414.7|414.8|414.7|0
1757318250000|2025-09-08 07:57:30|414.9||414.9||414.9||414.9||1287
1757318260000|2025-09-08 07:57:40|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|1287
1757318270000|2025-09-08 07:57:50|414.7|414.5|414.8|414.5|414.8|414.5|414.7|414.5|52
1757318300000|2025-09-08 07:58:20||414.6||414.6||414.6||414.6|0
1757318330000|2025-09-08 07:58:50|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|1287
1757318360000|2025-09-08 07:59:20|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|848
1757318400000|2025-09-08 08:00:00|415|414.8|415|414.8|415|414.8|415|414.8|0
1757318420000|2025-09-08 08:00:20|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|150
1757318470000|2025-09-08 08:01:10|415|414.8|414.9|414.7|415|414.8|414.9|414.7|0
1757318490000|2025-09-08 08:01:30||414.8||414.8||414.8||414.8|150
1757318520000|2025-09-08 08:02:00|414.8|414.7|414.9|414.7|414.9|414.7|414.8|414.7|0
1757318560000|2025-09-08 08:02:40|414.8||414.8||414.8||414.8||0
1757318570000|2025-09-08 08:02:50|414.9||414.9||414.9||414.9||0
1757318670000|2025-09-08 08:04:30|415|414.8|415.1|414.9|415.1|414.9|415|414.8|1376
1757318690000|2025-09-08 08:04:50||414.8||414.8||414.8||414.8|0
1757318700000|2025-09-08 08:05:00||414.9||414.9||414.9||414.9|0
1757318710000|2025-09-08 08:05:10|415|414.8|415|414.8|415|414.8|415|414.8|0
1757318730000|2025-09-08 08:05:30|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|150
1757318740000|2025-09-08 08:05:40||415||415||415||415|0
1757318760000|2025-09-08 08:06:00|415|414.9|415.1|414.9|415.1|414.9|415|414.9|0
1757318950000|2025-09-08 08:09:10|415||415.1||415.1||415||1000
1757318970000|2025-09-08 08:09:30|||||||||1000
1757318990000|2025-09-08 08:09:50|415||415||415||415||0
1757319040000|2025-09-08 08:10:40||414.8||414.8||414.8||414.8|1287
1757319060000|2025-09-08 08:11:00||414.9||414.9||414.9||414.9|0
1757319090000|2025-09-08 08:11:30|415.1|414.8|415|414.9|415.1|414.9|415|414.8|150
1757319100000|2025-09-08 08:11:40||414.8||414.8||414.8||414.8|1287
1757319140000|2025-09-08 08:12:20||414.9||414.9||414.9||414.9|0
1757319150000|2025-09-08 08:12:30|415.1||415.1||415.1||415.1||0
1757319160000|2025-09-08 08:12:40||415||415||415||415|0
1757319170000|2025-09-08 08:12:50||414.9||414.9||414.9||414.9|9
1757319200000|2025-09-08 08:13:20|415|414.8|415|414.8|415|414.8|415|414.8|1972
1757319240000|2025-09-08 08:14:00|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|128
1757319360000|2025-09-08 08:16:00|415|414.8|415|414.8|415|414.8|415|414.8|0
1757319390000|2025-09-08 08:16:30|414.9|414.7|414.9|414.7|414.9|414.7|414.8|414.7|3275
1757319400000|2025-09-08 08:16:40|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|942
1757319420000|2025-09-08 08:17:00|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|0
1757319440000|2025-09-08 08:17:20||414.6||414.6||414.6||414.6|3993
1757319450000|2025-09-08 08:17:30|414.8||414.8||414.8||414.8||0
1757319470000|2025-09-08 08:17:50|414.7|414.5|414.8|414.6|414.8|414.6|414.7|414.5|0
1757319500000|2025-09-08 08:18:20||414.7||414.7||414.7||414.7|1758
1757319520000|2025-09-08 08:18:40|414.9||414.9||414.9||414.9||0
1757319540000|2025-09-08 08:19:00|415||414.9||415||414.9||939
1757319560000|2025-09-08 08:19:20|415|414.9|415|414.9|415|414.9|415|414.9|992
1757319570000|2025-09-08 08:19:30|415.1||415.1||415.1||415.1||0
1757319600000|2025-09-08 08:20:00|415|414.8|415|414.8|415|414.8|415|414.8|0
1757319670000|2025-09-08 08:21:10|414.9|414.7|415|414.8|415|414.8|414.9|414.7|1803
1757319680000|2025-09-08 08:21:20|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|0
1757319750000|2025-09-08 08:22:30|415.2|415|415.2|415|415.2|415|415.2|415|21
1757319770000|2025-09-08 08:22:50|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|0
1757319840000|2025-09-08 08:24:00|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|0
1757319850000|2025-09-08 08:24:10|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|0
1757319870000|2025-09-08 08:24:30|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|0
1757319890000|2025-09-08 08:24:50|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|0
1757319960000|2025-09-08 08:26:00|415.4||415.5||415.5||415.4||300
1757319970000|2025-09-08 08:26:10|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|0
1757320000000|2025-09-08 08:26:40|415.5||415.5||415.5||415.5||0
1757320020000|2025-09-08 08:27:00|415.6||415.6||415.6||415.6||0
1757320070000|2025-09-08 08:27:50|||||||||835
1757320180000|2025-09-08 08:29:40|415.5||415.5||415.5||415.5||0
1757320190000|2025-09-08 08:29:50||415.3||415.3||415.3||415.3|1400
1757320210000|2025-09-08 08:30:10||415.4||415.4||415.4||415.4|0
1757320220000|2025-09-08 08:30:20||415.3||415.3||415.3||415.3|0
1757320260000|2025-09-08 08:31:00|415.3|415.2|415.2|415|415.3|415.2|415.2|415|1191
1757320300000|2025-09-08 08:31:40|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|150
1757320320000|2025-09-08 08:32:00|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|0
1757320360000|2025-09-08 08:32:40|415.5||415.5||415.5||415.5||0
1757320370000|2025-09-08 08:32:50|415.6|415.3|415.5|415.3|415.6|415.4|415.5|415.3|0
1757320410000|2025-09-08 08:33:30||415.4||415.3||415.4||415.3|0
1757320420000|2025-09-08 08:33:40|415.4|415.4|415.4|415.3|415.4|415.4|415.4|415.3|0
1757320450000|2025-09-08 08:34:10|415.5|415.4|415.5|415.3|415.5|415.4|415.5|415.3|0
1757320470000|2025-09-08 08:34:30||415.4||415.3||415.4||415.3|0
1757320480000|2025-09-08 08:34:40|415.1|415|414.8|414.6|415.1|415|414.8|414.6|1004
1757320490000|2025-09-08 08:34:50|414.6|414.5|414.6|414.3|414.6|414.5|414.6|414.3|0
1757320500000|2025-09-08 08:35:00|414.5||414.6||414.6||414.5||1327
1757320520000|2025-09-08 08:35:20|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|0
1757320540000|2025-09-08 08:35:40||414.6||414.6||414.6||414.6|0
1757320610000|2025-09-08 08:36:50|415|414.7|415|414.7|415|414.7|415|414.7|0
1757320620000|2025-09-08 08:37:00||414.8||414.8||414.8||414.8|0
1757320640000|2025-09-08 08:37:20|414.9|414.6|414.8|414.6|414.9|414.6|414.8|414.6|1130
1757320670000|2025-09-08 08:37:50|||||||||103
1757320710000|2025-09-08 08:38:30|414.9||414.8||414.9||414.8||992
1757320730000|2025-09-08 08:38:50|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|70
1757320790000|2025-09-08 08:39:50|||||||||1327
1757320820000|2025-09-08 08:40:20|||||||||1327
1757320840000|2025-09-08 08:40:40|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|0
1757320850000|2025-09-08 08:40:50|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|939
1757320860000|2025-09-08 08:41:00|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|150
1757320890000|2025-09-08 08:41:30|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|1327
1757320910000|2025-09-08 08:41:50||414.3||414.3||414.3||414.3|0
1757320950000|2025-09-08 08:42:30|414.5|414.2|414.3|414.1|414.5|414.2|414.3|414|1858
1757321010000|2025-09-08 08:43:30|414.2|414|414.2|414|414.2|414|414.2|414|1327
1757321060000|2025-09-08 08:44:20|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|1327
1757321100000|2025-09-08 08:45:00|414.2|414|414.2|414|414.2|414|414.2|414|0
1757321110000|2025-09-08 08:45:10|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|0
1757321130000|2025-09-08 08:45:30|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|0
1757321170000|2025-09-08 08:46:10|||||||||159
1757321210000|2025-09-08 08:46:50|414.2|414|414.2|414|414.2|414|414.2|414|1400
1757321220000|2025-09-08 08:47:00|414.1|413.9|414.2|414|414.2|414|414.1|413.9|1327
1757321230000|2025-09-08 08:47:10||413.9||413.9||413.9||413.9|0
1757321300000|2025-09-08 08:48:20||414||414||414||414|0
1757321320000|2025-09-08 08:48:40|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|943
1757321370000|2025-09-08 08:49:30|414.2|414|414.1|413.9|414.2|414|414.1|413.9|375
1757321380000|2025-09-08 08:49:40|414.2|414|414.2|414|414.2|414|414.2|414|919
1757321410000|2025-09-08 08:50:10|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|0
1757321430000|2025-09-08 08:50:30|414.2|414|414.2|414|414.2|414|414.2|414|0
1757321440000|2025-09-08 08:50:40|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|937
1757321450000|2025-09-08 08:50:50|||||||||159
1757321480000|2025-09-08 08:51:20|414.2|414|414.2|414|414.2|414|414.2|414|0
1757321500000|2025-09-08 08:51:40|414.1|413.9|414|413.8|414.1|413.9|414|413.8|0
1757321510000|2025-09-08 08:51:50|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|977
1757321580000|2025-09-08 08:53:00|414|413.8|414|413.8|414|413.8|414|413.8|0
1757321640000|2025-09-08 08:54:00|414.1|413.9|414.1|413.9|414.1|414|414.1|413.9|0
1757321700000|2025-09-08 08:55:00||414||414||414||414|0
1757321760000|2025-09-08 08:56:00||413.9||413.9||413.9||413.9|421
1757321820000|2025-09-08 08:57:00|414|413.8|414|413.8|414|413.8|413.9|413.8|1192
1757322080000|2025-09-08 09:01:20|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|150
1757322090000|2025-09-08 09:01:30|414|413.8|414|413.8|414|413.8|414|413.8|0
1757322110000|2025-09-08 09:01:50|413.9||414||414||413.9||0
1757322120000|2025-09-08 09:02:00|413.9||414||414||413.9||0
1757322130000|2025-09-08 09:02:10|414.1|413.9|414|413.9|414.1|413.9|414|413.9|0
1757322140000|2025-09-08 09:02:20|414.1||414.1||414.1||414.1||0
1757322150000|2025-09-08 09:02:30||414||414||414||414|1060
1757322170000|2025-09-08 09:02:50||413.9||413.9||413.9||413.9|150
1757322180000|2025-09-08 09:03:00|414|413.8|414|413.8|414|413.8|414|413.8|150
1757322250000|2025-09-08 09:04:10||413.9||413.9||413.9||413.9|0
1757322260000|2025-09-08 09:04:20|414.1||414.1||414.1||414.1||0
1757322280000|2025-09-08 09:04:40|414||414.1||414.1||414||1444
1757322300000|2025-09-08 09:05:00|414.2|414|414.2|414|414.2|414|414.2|414|150
1757322350000|2025-09-08 09:05:50|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|0
1757322360000|2025-09-08 09:06:00||414.2||414.2||414.2||414.2|936
1757322400000|2025-09-08 09:06:40||414.1||414.1||414.1||414.1|0
1757322520000|2025-09-08 09:08:40|414.4||414.4||414.4||414.4||0
1757322530000|2025-09-08 09:08:50||414.2||414.2||414.3||414.2|0
1757322590000|2025-09-08 09:09:50|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|1018
1757322630000|2025-09-08 09:10:30||414.4||414.3||414.4||414.3|0
1757322660000|2025-09-08 09:11:00|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|1444
1757322760000|2025-09-08 09:12:40|414.5|414.3|414.5|414.3|414.6|414.3|414.5|414.3|2296
1757322900000|2025-09-08 09:15:00|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|788
1757322910000|2025-09-08 09:15:10|414.5|414.4|414.5|414.3|414.5|414.4|414.5|414.3|3707
1757322920000|2025-09-08 09:15:20|||||||||115
1757323020000|2025-09-08 09:17:00|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|1105
1757323070000|2025-09-08 09:17:50|414.5||414.5||414.5||414.5||0
1757323080000|2025-09-08 09:18:00|414.4|414.3|414.5|414.3|414.5|414.3|414.4|414.3|0
1757323100000|2025-09-08 09:18:20||414.4||414.4||414.4||414.4|0
1757323190000|2025-09-08 09:19:50||414.3||414.3||414.3||414.3|0
1757323200000|2025-09-08 09:20:00|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|150
1757323280000|2025-09-08 09:21:20|414.3|414.1|414.2|414|414.3|414.1|414.2|414|246
1757323290000|2025-09-08 09:21:30|414.3|414.1|414.4|414.1|414.4|414.1|414.3|414.1|150
1757323300000|2025-09-08 09:21:40|414.3|414.2|414.3|414.1|414.3|414.2|414.3|414.1|0
1757323430000|2025-09-08 09:23:50|||||||||34
1757323500000|2025-09-08 09:25:00|414.2||414.2||414.2||414.2||0
1757323510000|2025-09-08 09:25:10|414.3||414.3||414.3||414.3||112
1757323770000|2025-09-08 09:29:30|414.2|414|414.1|413.9|414.2|414|414.1|413.9|109
1757323780000|2025-09-08 09:29:40||414||414||414||414|0
1757323800000|2025-09-08 09:30:00|414.2||414.1||414.2||414.1||0
1757323810000|2025-09-08 09:30:10|414.2||414.2||414.2||414.2||0
1757323840000|2025-09-08 09:30:40|414.1||414.2||414.2||414.1||1272
1757323850000|2025-09-08 09:30:50|414.1||414.1||414.1||414.1||0
1757323860000|2025-09-08 09:31:00|414.2||414.2||414.2||414.2||0
1757324030000|2025-09-08 09:33:50|414|413.9|414.1|413.9|414.1|413.9|414|413.9|1444
1757324120000|2025-09-08 09:35:20|414||414||414||414||785
1757324130000|2025-09-08 09:35:30|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|0
1757324140000|2025-09-08 09:35:40|414||414||414||414||0
1757324160000|2025-09-08 09:36:00||413.9||413.9||413.9||413.9|0
1757324230000|2025-09-08 09:37:10|||||||||1400
1757324240000|2025-09-08 09:37:20|414.1||414.1||414.1||414.1||0
1757324250000|2025-09-08 09:37:30|414|413.8|414|413.8|414|413.8|414|413.8|202
1757324340000|2025-09-08 09:39:00|413.9||413.9||413.9||413.9||0
1757324440000|2025-09-08 09:40:40|414||414||414||414||129
1757324470000|2025-09-08 09:41:10|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|407
1757324530000|2025-09-08 09:42:10|414||414||414||414||0
1757324550000|2025-09-08 09:42:30|414.1||414.1||414.1||414.1||1444
1757324700000|2025-09-08 09:45:00|414|413.8|414|413.8|414|413.8|414|413.8|851
1757324960000|2025-09-08 09:49:20||413.9||413.9||413.9||413.9|0
1757324970000|2025-09-08 09:49:30|||||||||721
1757324980000|2025-09-08 09:49:40|414.1||414.1||414.1||414.1||21
1757325170000|2025-09-08 09:52:50|414||414||414||414||851
1757325180000|2025-09-08 09:53:00|414.1||414||414.1||414||0
1757325190000|2025-09-08 09:53:10||413.8||413.9||413.9||413.8|6949
1757325230000|2025-09-08 09:53:50|414.1|414|414.2|414|414.2|414|414.1|414|163
1757325360000|2025-09-08 09:56:00|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|1800
1757325520000|2025-09-08 09:58:40|414.2|414.2|414.3|414.1|414.3|414.2|414.2|414.1|116
1757325600000|2025-09-08 10:00:00|414.2|414|414.1|413.9|414.2|414|414|413.9|1499
1757325870000|2025-09-08 10:04:30|414.3|414|414.3|414.1|414.3|414.1|414.3|414|0
1757325900000|2025-09-08 10:05:00|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|0
1757325930000|2025-09-08 10:05:30|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|0
1757325950000|2025-09-08 10:05:50|414.5|414.2|414.4|414.2|414.5|414.3|414.4|414.2|1793
1757326010000|2025-09-08 10:06:50|414.5|414.3|414.5|414.4|414.5|414.4|414.5|414.3|219
1757326060000|2025-09-08 10:07:40|414.6||414.6||414.6||414.6||0
1757326120000|2025-09-08 10:08:40|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|0
1757326140000|2025-09-08 10:09:00||414.4||414.4||414.4||414.4|40
1757326150000|2025-09-08 10:09:10|414.6||414.5||414.6||414.5||0
1757326170000|2025-09-08 10:09:30|414.6||414.5||414.6||414.5||0
1757326190000|2025-09-08 10:09:50||414.3||414.4||414.4||414.3|0
1757326210000|2025-09-08 10:10:10|414.6|414.5|414.7|414.5|414.7|414.5|414.6|414.5|111
1757326220000|2025-09-08 10:10:20|414.6||414.6||414.6||414.6||0
1757326250000|2025-09-08 10:10:50|414.7||414.7||414.7||414.7||0
1757326270000|2025-09-08 10:11:10|414.5|414.4|414.6|414.4|414.6|414.4|414.5|414.4|896
1757326280000|2025-09-08 10:11:20|414.5||414.6||414.6||414.5||0
1757326290000|2025-09-08 10:11:30|414.5||414.5||414.5||414.5||0
1757326300000|2025-09-08 10:11:40|414.6||414.5||414.6||414.5||0
1757326340000|2025-09-08 10:12:20|414.6||414.6||414.6||414.6||0
1757326370000|2025-09-08 10:12:50|414.5||414.6||414.6||414.5||0
1757326420000|2025-09-08 10:13:40||414.5||414.5||414.5||414.5|0
1757326430000|2025-09-08 10:13:50||414.4||414.4||414.4||414.4|1444
1757326470000|2025-09-08 10:14:30|414.5||414.5||414.5||414.5||0
1757326480000|2025-09-08 10:14:40|414.6||414.6||414.6||414.6||200
1757326490000|2025-09-08 10:14:50||414.5||414.5||414.5||414.5|0
1757326510000|2025-09-08 10:15:10|||||||||26
1757326560000|2025-09-08 10:16:00||414.4||414.4||414.4||414.4|1114
1757326650000|2025-09-08 10:17:30|414.5||414.5||414.5||414.5||0
1757326660000|2025-09-08 10:17:40|414.6||414.6||414.6||414.6||745
1757326730000|2025-09-08 10:18:50|414.5|414.3|414.5|414.3|414.5|414.3|414.4|414.3|150
1757326780000|2025-09-08 10:19:40|||||||||60
1757326990000|2025-09-08 10:23:10|414.4|414.4|414.5|414.4|414.5|414.4|414.4|414.4|841
1757327000000|2025-09-08 10:23:20|414.6|414.5|414.7|414.5|414.7|414.5|414.6|414.5|0
1757327100000|2025-09-08 10:25:00|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|0
1757327260000|2025-09-08 10:27:40||414.5||414.5||414.5||414.5|5
1757327290000|2025-09-08 10:28:10|414.7||414.7||414.7||414.7||50
1757327360000|2025-09-08 10:29:20|414.1|414|413.8|413.7|414.1|414|413.8|413.6|2133
1757327370000|2025-09-08 10:29:30|413.9||413.9||414||413.9||0
1757327390000|2025-09-08 10:29:50|414||414||414||414||0
1757327400000|2025-09-08 10:30:00|414.1|413.8|414.2|414|414.2|414|414.1|413.8|1977
1757327410000|2025-09-08 10:30:10||414.1||414||414.1||414|0
1757327440000|2025-09-08 10:30:40|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|0
1757327470000|2025-09-08 10:31:10|414.2|414|414.2|414|414.2|414|414.2|414|0
1757327490000|2025-09-08 10:31:30|414|413.9|414|413.9|414|413.9|414|413.9|500
1757327500000|2025-09-08 10:31:40||413.8||413.8||413.8||413.8|0
1757327540000|2025-09-08 10:32:20|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|1210
1757327560000|2025-09-08 10:32:40|414|413.8|414|413.8|414|413.8|414|413.8|59
1757327570000|2025-09-08 10:32:50|413.9|413.9|413.9|413.7|413.9|413.9|413.9|413.7|2888
1757327580000|2025-09-08 10:33:00|414||414||414||414||0
1757327590000|2025-09-08 10:33:10||413.8||413.8||413.8||413.8|0
1757327620000|2025-09-08 10:33:40|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|0
1757327630000|2025-09-08 10:33:50|413.8|413.5|413.6|413.4|413.8|413.6|413.6|413.4|1762
1757327640000|2025-09-08 10:34:00||413.3||413.3||413.3||413.3|0
1757327650000|2025-09-08 10:34:10|413.5||413.6||413.6||413.5||0
1757327670000|2025-09-08 10:34:30|413.5||413.5||413.5||413.5||0
1757327680000|2025-09-08 10:34:40|413.3|413.1|413.5|413.3|413.5|413.3|413.3|413.1|2452
1757327690000|2025-09-08 10:34:50||413.4||413.4||413.4||413.4|425
1757327700000|2025-09-08 10:35:00|413.6||413.6||413.6||413.6||587
1757327710000|2025-09-08 10:35:10|413.5|413.3|413.6|413.4|413.6|413.4|413.5|413.3|0
1757327720000|2025-09-08 10:35:20|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|0
1757327730000|2025-09-08 10:35:30||413.4||413.4||413.4||413.4|0
1757327750000|2025-09-08 10:35:50||413.5||413.5||413.5||413.5|0
1757327790000|2025-09-08 10:36:30|413.6||413.7||413.7||413.6||0
1757327820000|2025-09-08 10:37:00|413.8|413.6|413.8|413.7|413.8|413.7|413.8|413.6|298
1757327830000|2025-09-08 10:37:10|414|413.8|414|413.8|414|413.8|414|413.8|117
1757327840000|2025-09-08 10:37:20|413.9|413.7|414|413.8|414|413.8|413.9|413.7|3571
1757327850000|2025-09-08 10:37:30||413.9||413.9||413.9||413.9|0
1757327860000|2025-09-08 10:37:40||413.8||413.8||413.8||413.8|1444
1757327870000|2025-09-08 10:37:50|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|0
1757327880000|2025-09-08 10:38:00|414|413.8|414|413.8|414|413.8|414|413.8|0
1757328040000|2025-09-08 10:40:40|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|1001
1757328050000|2025-09-08 10:40:50|414|413.8|414|413.8|414|413.8|414|413.8|110
1757328060000|2025-09-08 10:41:00|413.8|413.7|413.9|413.7|413.9|413.7|413.8|413.7|798
1757328110000|2025-09-08 10:41:50|414|413.8|414|413.8|414|413.8|414|413.8|130
1757328170000|2025-09-08 10:42:50|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|1256
1757328180000|2025-09-08 10:43:00|414|413.8|414|413.8|414|413.8|414|413.8|1444
1757328280000|2025-09-08 10:44:40||413.9||413.9||413.9||413.9|0
1757328290000|2025-09-08 10:44:50||413.8||413.8||413.8||413.8|0
1757328310000|2025-09-08 10:45:10|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|0
1757328330000|2025-09-08 10:45:30||414||414||414||414|0
1757328340000|2025-09-08 10:45:40|414.2||414.2||414.2||414.2||110
1757328360000|2025-09-08 10:46:00|414|413.9|414.1|413.9|414.1|414|414|413.9|1444
1757328450000|2025-09-08 10:47:30|414||414||414||414||0
1757328460000|2025-09-08 10:47:40|414.1||414.1||414.1||414.1||550
1757328500000|2025-09-08 10:48:20|414|413.7|413.9|413.8|414|413.8|413.9|413.7|927
1757328510000|2025-09-08 10:48:30|414|413.9|414|413.9|414|413.9|414|413.9|0
1757328530000|2025-09-08 10:48:50||413.8||413.8||413.8||413.8|0
1757328560000|2025-09-08 10:49:20||413.9||413.8||413.9||413.8|24
1757328630000|2025-09-08 10:50:30|413.9|413.7|413.9|413.7|413.9|413.7|413.8|413.7|1986
1757328650000|2025-09-08 10:50:50|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|0
1757328660000|2025-09-08 10:51:00|413.7|413.4|413.6|413.4|413.7|413.5|413.5|413.4|950
1757328690000|2025-09-08 10:51:30|413.7|413.5|413.8|413.7|413.8|413.7|413.7|413.5|550
1757328700000|2025-09-08 10:51:40|413.9||413.9||413.9||413.9||0
1757328770000|2025-09-08 10:52:50|414|413.8|414|413.8|414|413.8|414|413.8|0
1757328800000|2025-09-08 10:53:20|414.1|413.9|414.1|413.9|414.1|413.9|414|413.9|0
1757328840000|2025-09-08 10:54:00|414|413.8|414|413.8|414.1|413.8|413.9|413.8|550
1757328860000|2025-09-08 10:54:20|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|0
1757328940000|2025-09-08 10:55:40|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|48
1757328990000|2025-09-08 10:56:30|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|1444
1757329000000|2025-09-08 10:56:40|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|0
1757329070000|2025-09-08 10:57:50|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|550
1757329080000|2025-09-08 10:58:00|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|0
1757329160000|2025-09-08 10:59:20|413.6|413.5|413.7|413.5|413.7|413.5|413.6|413.5|509
1757329180000|2025-09-08 10:59:40|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|550
1757329200000|2025-09-08 11:00:00|414|413.7|413.9|413.7|414|413.8|413.9|413.7|136
1757329230000|2025-09-08 11:00:30|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|1444
1757329310000|2025-09-08 11:01:50|413.6|413.4|413.4|413.3|413.6|413.4|413.3|413.2|2086
1757329320000|2025-09-08 11:02:00|413.3|413.2|413.3|413.1|413.3|413.2|413.3|413.1|2538
1757329330000|2025-09-08 11:02:10|413.2|413|413.2|413.1|413.4|413.2|413.2|413|774
1757329340000|2025-09-08 11:02:20|413.3|413|413.4|413.2|413.4|413.2|413.3|413|1444
1757329350000|2025-09-08 11:02:30|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1757329400000|2025-09-08 11:03:20|||||||||1284
1757329430000|2025-09-08 11:03:50|413.2|413|413.2|413|413.2|413|413.1|413|150
1757329440000|2025-09-08 11:04:00|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|1877
1757329450000|2025-09-08 11:04:10|413.4||413.3||413.4||413.3||0
1757329460000|2025-09-08 11:04:20|413.4||413.3||413.4||413.3||0
1757329570000|2025-09-08 11:06:10|413.2|413|413.1|413|413.2|413|413.1|413|929
1757329590000|2025-09-08 11:06:30|413|412.9|413|412.9|413|412.9|413|412.9|3038
1757329600000|2025-09-08 11:06:40|413.1|413|413|412.9|413.1|413|413|412.9|0
1757329630000|2025-09-08 11:07:10|413.1|413|413.2|413|413.2|413|413.1|413|0
1757329670000|2025-09-08 11:07:50|413.1||413.2||413.2||413.1||550
1757329730000|2025-09-08 11:08:50|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|1351
1757329780000|2025-09-08 11:09:40|413.4||413.4||413.4||413.4||0
1757329830000|2025-09-08 11:10:30|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|516
1757329870000|2025-09-08 11:11:10||413.4||413.4||413.4||413.4|0
1757329880000|2025-09-08 11:11:20|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|0
1757329890000|2025-09-08 11:11:30|413.3||413.3||413.3||413.3||0
1757329900000|2025-09-08 11:11:40|413.4||413.4||413.4||413.3||391
1757329970000|2025-09-08 11:12:50|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|550
1757330060000|2025-09-08 11:14:20|413.4||413.4||413.4||413.4||0
1757330070000|2025-09-08 11:14:30||413.2||413.3||413.3||413.2|550
1757330080000|2025-09-08 11:14:40|413.5||413.5||413.5||413.5||550
1757330110000|2025-09-08 11:15:10|413.6|413.4|413.7|413.5|413.7|413.5|413.6|413.4|2130
1757330180000|2025-09-08 11:16:20|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|0
1757330190000|2025-09-08 11:16:30|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|1718
1757330270000|2025-09-08 11:17:50|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|745
1757330340000|2025-09-08 11:19:00|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|574
1757330370000|2025-09-08 11:19:30|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|0
1757330460000|2025-09-08 11:21:00|413.3||413.3||413.3||413.3||550
1757330480000|2025-09-08 11:21:20|413.4||413.4||413.4||413.4||0
1757330520000|2025-09-08 11:22:00|413.3|413.3|413.5|413.3|413.5|413.3|413.3|413.3|550
1757330530000|2025-09-08 11:22:10|413.4||413.4||413.5||413.4||0
1757330540000|2025-09-08 11:22:20|413.5||413.4||413.5||413.4||0
1757330560000|2025-09-08 11:22:40|413.5||413.5||413.5||413.5||550
1757330630000|2025-09-08 11:23:50|413.4|413.4|413.4|413.2|413.4|413.4|413.4|413.2|192
1757330700000|2025-09-08 11:25:00||413.3||413.3||413.3||413.3|1100
1757330710000|2025-09-08 11:25:10|413.5|413.4|413.6|413.4|413.6|413.4|413.5|413.4|550
1757330850000|2025-09-08 11:27:30|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|550
1757330860000|2025-09-08 11:27:40|413.4||413.4||413.4||413.4||0
1757330870000|2025-09-08 11:27:50|413.5||413.5||413.5||413.5||0
1757330880000|2025-09-08 11:28:00|||||||||10634
1757330920000|2025-09-08 11:28:40||413.4||413.4||413.4||413.4|0
1757330940000|2025-09-08 11:29:00|413.4|413.3|413.5|413.3|413.5|413.3|413.4|413.3|1935
1757330970000|2025-09-08 11:29:30|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|909
1757330990000|2025-09-08 11:29:50|413.7||413.6||413.7||413.6||0
1757331010000|2025-09-08 11:30:10||413.5||413.5||413.5||413.5|0
1757331020000|2025-09-08 11:30:20|413.7||413.7||413.7||413.7||0
1757331110000|2025-09-08 11:31:50|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|433
1757331120000|2025-09-08 11:32:00|413.9||413.9||413.9||413.9||0
1757331130000|2025-09-08 11:32:10||413.8||413.7||413.8||413.7|200
1757331140000|2025-09-08 11:32:20|414||414||414||414||0
1757331160000|2025-09-08 11:32:40||413.8||413.8||413.8||413.8|0
1757331170000|2025-09-08 11:32:50|413.9||413.9||413.9||413.9||0
1757331180000|2025-09-08 11:33:00|414|413.7|414|413.8|414|413.8|414|413.7|2417
1757331260000|2025-09-08 11:34:20|413.9||414||414||413.9||0
1757331290000|2025-09-08 11:34:50|413.9||413.9||413.9||413.9||550
1757331320000|2025-09-08 11:35:20|414|413.9|414.1|413.9|414.1|413.9|414|413.9|0
1757331330000|2025-09-08 11:35:30|414||414.1||414.1||414||84
1757331340000|2025-09-08 11:35:40|414.2|414|414.2|414|414.2|414|414.2|414|550
1757331440000|2025-09-08 11:37:20|414.3|414.1|414.4|414.2|414.4|414.2|414.3|414.1|550
1757331450000|2025-09-08 11:37:30|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|0
1757331480000|2025-09-08 11:38:00|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|307
1757331580000|2025-09-08 11:39:40|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|0
1757331620000|2025-09-08 11:40:20|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|0
1757331640000|2025-09-08 11:40:40|414.3||414.4||414.4||414.3||0
1757331660000|2025-09-08 11:41:00|414.3|414.3|414.5|414.3|414.5|414.3|414.3|414.3|550
1757331740000|2025-09-08 11:42:20|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|0
1757331810000|2025-09-08 11:43:30|414.5|414.3|414.4|414.3|414.5|414.3|414.4|414.3|629
1757331840000|2025-09-08 11:44:00|414.5||414.5||414.5||414.5||997
1757331860000|2025-09-08 11:44:20|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|1807
1757331920000|2025-09-08 11:45:20|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|116
1757331930000|2025-09-08 11:45:30|414.2|413.9|414.1|413.9|414.2|413.9|414.1|413.9|1294
1757331940000|2025-09-08 11:45:40|414||414.1||414.1||414||0
1757331950000|2025-09-08 11:45:50||414||414||414||414|192
1757331960000|2025-09-08 11:46:00|414|413.9|414|413.8|414|413.9|413.9|413.8|150
1757332000000|2025-09-08 11:46:40|413.9||413.9||413.9||413.9||21
1757332010000|2025-09-08 11:46:50|414||414||414||414||550
1757332060000|2025-09-08 11:47:40||413.9||413.9||413.9||413.9|0
1757332110000|2025-09-08 11:48:30||413.8||413.8||413.8||413.8|0
1757332120000|2025-09-08 11:48:40||413.9||413.8||413.9||413.8|0
1757332160000|2025-09-08 11:49:20|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|0
1757332180000|2025-09-08 11:49:40|414||414||414||414||0
1757332200000|2025-09-08 11:50:00|413.9|413.8|414|413.8|414|413.8|413.9|413.8|1490
1757332270000|2025-09-08 11:51:10|414.1|413.9|414.1|414|414.1|414|414.1|413.9|0
1757332280000|2025-09-08 11:51:20||413.9||413.9||413.9||413.9|0
1757332310000|2025-09-08 11:51:50|414.3|414.1|414.3|414.1|414.3|414.1|414.2|414|2174
1757332320000|2025-09-08 11:52:00|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|0
1757332330000|2025-09-08 11:52:10||414.3||414.2||414.3||414.2|0
1757332390000|2025-09-08 11:53:10|414.3||414.4||414.4||414.3||0
1757332410000|2025-09-08 11:53:30|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|0
1757332420000|2025-09-08 11:53:40|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|1503
1757332450000|2025-09-08 11:54:10|414.3||414.3||414.3||414.3||0
1757332470000|2025-09-08 11:54:30|414.4||414.4||414.4||414.4||0
1757332480000|2025-09-08 11:54:40|414.3||414.3||414.3||414.3||550
1757332520000|2025-09-08 11:55:20|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|3614
1757332530000|2025-09-08 11:55:30|414.3||414.3||414.3||414.3||434
1757332540000|2025-09-08 11:55:40|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|0
1757332630000|2025-09-08 11:57:10||414.3||414.3||414.3||414.2|374
1757332650000|2025-09-08 11:57:30||414.2||414.2||414.2||414.2|1864
1757332680000|2025-09-08 11:58:00|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|0
1757332720000|2025-09-08 11:58:40||414.4||414.4||414.4||414.4|0
1757332730000|2025-09-08 11:58:50|414.6||414.6||414.6||414.6||550
1757332840000|2025-09-08 12:00:40|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|550
1757332860000|2025-09-08 12:01:00|414.6|414.4|414.5|414.3|414.6|414.4|414.5|414.3|1376
1757332890000|2025-09-08 12:01:30|414.4||414.5||414.5||414.4||1807
1757332900000|2025-09-08 12:01:40|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|50
1757332920000|2025-09-08 12:02:00|414.3||414.4||414.4||414.3||550
1757332930000|2025-09-08 12:02:10|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|1807
1757332950000|2025-09-08 12:02:30|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|0
1757332980000|2025-09-08 12:03:00|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|1092
1757333000000|2025-09-08 12:03:20|414.3||414.3||414.3||414.3||550
1757333080000|2025-09-08 12:04:40|414.2|414|414.2|414|414.2|414|414.2|414|1063
1757333110000|2025-09-08 12:05:10|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|0
1757333140000|2025-09-08 12:05:40|414.3||414.3||414.3||414.3||0
1757333150000|2025-09-08 12:05:50|414.2|414|414|413.9|414.2|414|414|413.9|0
1757333160000|2025-09-08 12:06:00|414.2|414|414.1|413.9|414.2|414|414.1|413.9|550
1757333230000|2025-09-08 12:07:10|414|414|414.2|414|414.2|414|414|414|87
1757333270000|2025-09-08 12:07:50|414.1||414.1||414.1||414.1||0
1757333280000|2025-09-08 12:08:00|414.2|413.9|414.2|414|414.2|414|414.2|413.9|0
1757333290000|2025-09-08 12:08:10|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|701
1757333300000|2025-09-08 12:08:20|414.2|414|414.2|414|414.2|414|414.2|414|0
1757333350000|2025-09-08 12:09:10|||||||||2415
1757333360000|2025-09-08 12:09:20|414|413.8|413.9|413.7|414|413.8|413.9|413.7|3008
1757333370000|2025-09-08 12:09:30|413.8||413.9||413.9||413.8||550
1757333410000|2025-09-08 12:10:10|413.8||413.9||413.9||413.8||103
1757333430000|2025-09-08 12:10:30||413.8||413.8||413.8||413.8|0
1757333440000|2025-09-08 12:10:40|414|413.9|414|413.8|414|413.9|414|413.8|0
1757333460000|2025-09-08 12:11:00|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|0
1757333470000|2025-09-08 12:11:10|413.9||413.8||413.9||413.8||0
1757333480000|2025-09-08 12:11:20|413.9|413.7|413.8|413.6|413.9|413.7|413.8|413.6|550
1757333540000|2025-09-08 12:12:20|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|174
1757333550000|2025-09-08 12:12:30|414|413.8|414|413.8|414|413.8|414|413.8|0
1757333580000|2025-09-08 12:13:00|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|0
1757333620000|2025-09-08 12:13:40|414|413.8|414|413.8|414|413.8|414|413.8|0
1757333670000|2025-09-08 12:14:30|413.9||414.1||414.1||413.9||550
1757333680000|2025-09-08 12:14:40|414.2|413.9|414.2|414|414.2|414|414.2|413.9|0
1757333710000|2025-09-08 12:15:10|414.3||414.3||414.3||414.3||0
1757333720000|2025-09-08 12:15:20|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|550
1757333730000|2025-09-08 12:15:30||414||414||414||414|0
1757333760000|2025-09-08 12:16:00||414.1||414||414.1||414|550
1757333850000|2025-09-08 12:17:30|414.1||414.2||414.2||414.1||392
1757333870000|2025-09-08 12:17:50|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|1807
1757333900000|2025-09-08 12:18:20|414.1|414|414.1|413.9|414.1|414|414.1|413.9|1288
1757333930000|2025-09-08 12:18:50|414||414||414||414||0
1757333940000|2025-09-08 12:19:00||413.8||413.8||413.8||413.8|0
1757333950000|2025-09-08 12:19:10|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|1139
1757334060000|2025-09-08 12:21:00|414||414.1||414.1||414||635
1757334090000|2025-09-08 12:21:30||414||413.9||414||413.9|0
1757334130000|2025-09-08 12:22:10|414.2|414.1|414.3|414.1|414.3|414.1|414.2|414.1|550
1757334190000|2025-09-08 12:23:10|414.1|414|414.1|414|414.1|414|414.1|414|321
1757334200000|2025-09-08 12:23:20||413.9||413.9||413.9||413.9|1807
1757334220000|2025-09-08 12:23:40|414|413.8|413.9|413.8|414|413.8|413.9|413.8|577
1757334230000|2025-09-08 12:23:50||413.7||413.7||413.7||413.7|14
1757334240000|2025-09-08 12:24:00|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|550
1757334300000|2025-09-08 12:25:00||413.7||413.7||413.7||413.7|0
1757334430000|2025-09-08 12:27:10||413.6||413.7||413.7||413.6|1354
1757334470000|2025-09-08 12:27:50|414|413.8|414|413.8|414|413.8|413.9|413.8|1058
1757334500000|2025-09-08 12:28:20|413.9||414||414||413.9||0
1757334530000|2025-09-08 12:28:50|413.9||414||414||413.9||0
1757334540000|2025-09-08 12:29:00|413.9|413.5|413.7|413.5|413.9|413.5|413.7|413.5|150
1757334600000|2025-09-08 12:30:00|413.6|413.4|413.5|413.4|413.6|413.4|413.5|413.4|1653
1757334610000|2025-09-08 12:30:10||413.3||413.3||413.3||413.3|0
1757334620000|2025-09-08 12:30:20||413.4||413.4||413.4||413.4|0
1757334650000|2025-09-08 12:30:50|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|974
1757334670000|2025-09-08 12:31:10|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|0
1757334710000|2025-09-08 12:31:50|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|0
1757334720000|2025-09-08 12:32:00|413.8|413.6|413.8|413.6|413.8|413.6|413.7|413.6|275
1757334780000|2025-09-08 12:33:00|||||||||1618
1757334810000|2025-09-08 12:33:30|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|150
1757334840000|2025-09-08 12:34:00||413.6||413.6||413.6||413.6|0
1757334850000|2025-09-08 12:34:10|413.8||413.7||413.8||413.7||1635
1757334860000|2025-09-08 12:34:20|413.8||413.8||413.8||413.8||0
1757334910000|2025-09-08 12:35:10|413.7||413.8||413.8||413.7||497
1757334950000|2025-09-08 12:35:50|413.7||413.8||413.8||413.7||550
1757334990000|2025-09-08 12:36:30|413.7||413.8||413.8||413.7||38
1757335010000|2025-09-08 12:36:50|413.7|413.7|413.9|413.7|413.9|413.7|413.7|413.7|550
1757335020000|2025-09-08 12:37:00|414|413.8|413.9|413.8|414|413.8|413.9|413.8|536
1757335030000|2025-09-08 12:37:10|414||414||414||414||0
1757335050000|2025-09-08 12:37:30|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|1867
1757335060000|2025-09-08 12:37:40|413.8||413.8||413.8||413.8||0
1757335070000|2025-09-08 12:37:50|413.9||413.9||413.9||413.9||150
1757335110000|2025-09-08 12:38:30|414|413.8|414|413.8|414|413.8|414|413.8|0
1757335120000|2025-09-08 12:38:40|413.9||414||414||413.9||550
1757335160000|2025-09-08 12:39:20|413.9||413.9||413.9||413.9||400
1757335180000|2025-09-08 12:39:40||413.7||413.7||413.7||413.7|0
1757335190000|2025-09-08 12:39:50|414|413.8|414|413.8|414|413.8|414|413.8|0
1757335210000|2025-09-08 12:40:10|413.9||414||414||413.9||550
1757335260000|2025-09-08 12:41:00||413.9||413.8||413.9||413.8|550
1757335280000|2025-09-08 12:41:20|413.9||413.9||413.9||413.9||0
1757335290000|2025-09-08 12:41:30|||||||||1354
1757335300000|2025-09-08 12:41:40|414||414||414||414||185
1757335370000|2025-09-08 12:42:50||413.9||413.9||413.9||413.9|550
1757335390000|2025-09-08 12:43:10|||||||||550
1757335400000|2025-09-08 12:43:20|||||||||940
1757335410000|2025-09-08 12:43:30|||||||||1354
1757335420000|2025-09-08 12:43:40|414.1||414.1||414.1||414.1||0
1757335430000|2025-09-08 12:43:50||414||414||414||414|0
1757335440000|2025-09-08 12:44:00|414.2||414.2||414.2||414.2||0
1757335470000|2025-09-08 12:44:30|414|413.9|414|413.9|414|413.9|414|413.9|1504
1757335490000|2025-09-08 12:44:50|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|140
1757335500000|2025-09-08 12:45:00|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|55
1757335530000|2025-09-08 12:45:30|413.9||413.9||413.9||413.9||0
1757335560000|2025-09-08 12:46:00|414|413.8|414|413.8|414|413.8|414|413.8|0
1757335570000|2025-09-08 12:46:10|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|0
1757335650000|2025-09-08 12:47:30|414.2|414|414.2|414|414.2|414|414.1|414|0
1757335660000|2025-09-08 12:47:40|||||||||75
1757335700000|2025-09-08 12:48:20|414.3|414.1|414.2|414.1|414.3|414.1|414.2|414.1|0
1757335710000|2025-09-08 12:48:30|414.3|414.2|414.3|414.1|414.3|414.2|414.2|414.1|20
1757335860000|2025-09-08 12:51:00|414.1|413.9|414|413.8|414.1|413.9|414|413.8|0
1757335870000|2025-09-08 12:51:10|||||||||25
1757335950000|2025-09-08 12:52:30|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|1095
1757335990000|2025-09-08 12:53:10|414|413.8|414|413.8|414|413.8|414|413.8|400
1757336050000|2025-09-08 12:54:10||413.7||413.8||413.8||413.7|0
1757336070000|2025-09-08 12:54:30|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|980
1757336100000|2025-09-08 12:55:00|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|1478
1757336120000|2025-09-08 12:55:20|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|94
1757336190000|2025-09-08 12:56:30||413.8||413.8||413.8||413.8|0
1757336200000|2025-09-08 12:56:40|414||414||414||414||0
1757336330000|2025-09-08 12:58:50||413.9||413.8||413.9||413.8|0
1757336340000|2025-09-08 12:59:00|||||||||1216
1757336450000|2025-09-08 13:00:50|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|402
1757336480000|2025-09-08 13:01:20|414|413.8|414|413.8|414|413.8|414|413.8|0
1757336510000|2025-09-08 13:01:50|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|0
1757336580000|2025-09-08 13:03:00|414|413.8|414|413.8|414|413.8|414|413.8|0
1757336590000|2025-09-08 13:03:10|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|0
1757336620000|2025-09-08 13:03:40||414||414||414||414|0
1757336630000|2025-09-08 13:03:50|414.2|414.1|414.3|414.1|414.3|414.1|414.2|414.1|1098
1757336810000|2025-09-08 13:06:50|||||||||1354
1757336980000|2025-09-08 13:09:40|414.4|414.3|414.4|414.2|414.4|414.3|414.4|414.2|1123
1757337000000|2025-09-08 13:10:00|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|0
1757337010000|2025-09-08 13:10:10|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|131
1757337030000|2025-09-08 13:10:30|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|689
1757337040000|2025-09-08 13:10:40||414.2||414.1||414.2||414.1|0
1757337050000|2025-09-08 13:10:50||414.2||414.2||414.2||414.1|724
1757337060000|2025-09-08 13:11:00|414.4|414.1|414.3|414.2|414.4|414.2|414.2|414.1|1354
1757337070000|2025-09-08 13:11:10||414.1||414.1||414.1||414.1|0
1757337160000|2025-09-08 13:12:40|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|423
1757337210000|2025-09-08 13:13:30|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|0
1757337220000|2025-09-08 13:13:40|414.3|414.2|414.4|414.2|414.4|414.2|414.3|414.2|851
1757337230000|2025-09-08 13:13:50|414.3|414.1|414.3|414.2|414.3|414.2|414.3|414.1|150
1757337240000|2025-09-08 13:14:00|414.4||414.4||414.4||414.4||0
1757337310000|2025-09-08 13:15:10|414.6|414.3|414.6|414.4|414.6|414.4|414.6|414.3|1640
1757337320000|2025-09-08 13:15:20|414.8|414.5|414.8|414.5|414.8|414.5|414.8|414.5|349
1757337330000|2025-09-08 13:15:30|414.7||414.8||414.8||414.7||2946
1757337360000|2025-09-08 13:16:00|414.7|414.4|414.7|414.4|414.7|414.4|414.7|414.4|1393
1757337380000|2025-09-08 13:16:20|414.8|414.5|414.8|414.5|414.8|414.5|414.8|414.5|0
1757337400000|2025-09-08 13:16:40|||||||||886
1757337410000|2025-09-08 13:16:50|414.9|414.6|414.9|414.6|414.9|414.6|414.9|414.6|0
1757337440000|2025-09-08 13:17:20|415|414.7|415|414.7|415|414.7|415|414.7|826
1757337490000|2025-09-08 13:18:10||414.8||414.8||414.8||414.8|1154
1757337500000|2025-09-08 13:18:20|||||||||2000
1757337520000|2025-09-08 13:18:40||414.7||414.7||414.7||414.7|680
1757337530000|2025-09-08 13:18:50|||||||||474
1757337570000|2025-09-08 13:19:30|414.9||415||415||414.9||391
1757337590000|2025-09-08 13:19:50|||||||||282
1757337680000|2025-09-08 13:21:20|414.9|414.6|414.9|414.6|414.9|414.6|414.9|414.6|1400
1757337700000|2025-09-08 13:21:40|414.8||414.9||414.9||414.8||0
1757337710000|2025-09-08 13:21:50|414.8||414.8||414.8||414.8||0
1757337750000|2025-09-08 13:22:30|414.9||414.8||414.9||414.8||0
1757337770000|2025-09-08 13:22:50|||||||||1694
1757337780000|2025-09-08 13:23:00||414.5||414.5||414.5||414.5|0
1757337880000|2025-09-08 13:24:40|414.5|414.2|414.5|414.2|414.5|414.2|414.5|414.2|13
1757337900000|2025-09-08 13:25:00|414.4|414.1|414.4|414.1|414.4|414.1|414.4|414.1|1198
1757337990000|2025-09-08 13:26:30|414.3|414|414.3|414|414.3|414|414.3|414|690
1757338050000|2025-09-08 13:27:30||414.1||414.1||414.1||414.1|0
1757338070000|2025-09-08 13:27:50|414.4||414.4||414.4||414.4||162
1757338100000|2025-09-08 13:28:20|||||||||235
1757338140000|2025-09-08 13:29:00||414.2||414.2||414.2||414.2|0
1757338150000|2025-09-08 13:29:10||414.1||414.1||414.1||414.1|1354
1757338200000|2025-09-08 13:30:00|414.3||414.3||414.3||414.3||1062
1757338210000|2025-09-08 13:30:10|414.2|414.1|414.2|414|414.2|414.1|414.2|414|178
1757338220000|2025-09-08 13:30:20|414|413.9|414|413.9|414.1|413.9|414|413.9|62
1757338230000|2025-09-08 13:30:30|414.1|414|414.2|414|414.2|414|414.1|414|0
1757338240000|2025-09-08 13:30:40|414.4|414.1|414.3|414.1|414.4|414.2|414.3|414.1|431
1757338250000|2025-09-08 13:30:50|414.4|414.2|414.5|414.3|414.6|414.3|414.4|414.2|0
1757338260000|2025-09-08 13:31:00|414.4|414.2|414.4|414.2|414.4|414.3|414.4|414.2|0
1757338270000|2025-09-08 13:31:10|414.3|414.3|414.4|414.2|414.5|414.3|414.3|414.2|2077
1757338310000|2025-09-08 13:31:50|414.6|414.3|414.5|414.3|414.6|414.4|414.5|414.3|2359
1757338350000|2025-09-08 13:32:30|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|1230
1757338430000|2025-09-08 13:33:50|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|57
1757338480000|2025-09-08 13:34:40|414.4||414.5||414.5||414.4||0
1757338540000|2025-09-08 13:35:40|414.4||414.4||414.4||414.4||0
1757338550000|2025-09-08 13:35:50||414.2||414.2||414.2||414.2|200
1757338580000|2025-09-08 13:36:20|414.2|414|414.2|414|414.2|414|414.2|414|54
1757338590000|2025-09-08 13:36:30|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|0
1757338670000|2025-09-08 13:37:50|414.2|414|414.2|414|414.2|414|414.2|414|0
1757338680000|2025-09-08 13:38:00||414.1||414||414.1||414|0
1757338780000|2025-09-08 13:39:40|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|0
1757338790000|2025-09-08 13:39:50|||||||||1354
1757338820000|2025-09-08 13:40:20|414|413.8|414|413.9|414|413.9|414|413.8|150
1757338830000|2025-09-08 13:40:30||413.8||413.8||413.8||413.8|0
1757338840000|2025-09-08 13:40:40|413.9||413.9||413.9||413.9||2500
1757338860000|2025-09-08 13:41:00|414|413.9|414|413.8|414|413.9|414|413.8|1354
1757338870000|2025-09-08 13:41:10|414.1|414|414.2|414|414.3|414.1|414.1|414|2505
1757338880000|2025-09-08 13:41:20|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|1339
1757338890000|2025-09-08 13:41:30|414.2|414|414.1|413.9|414.2|414|414.1|413.9|0
1757338910000|2025-09-08 13:41:50|414|413.8|414.1|413.9|414.1|413.9|414|413.8|0
1757338920000|2025-09-08 13:42:00|414|413.8|414|413.8|414|413.8|413.9|413.8|0
1757338950000|2025-09-08 13:42:30|414.2|413.9|414.2|414|414.2|414|414.2|413.9|397
1757338980000|2025-09-08 13:43:00|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|0
1757338990000|2025-09-08 13:43:10|414.2|414|414.2|414|414.2|414|414.2|414|760
1757339010000|2025-09-08 13:43:30|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|0
1757339020000|2025-09-08 13:43:40|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|0
1757339030000|2025-09-08 13:43:50|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|2415
1757339040000|2025-09-08 13:44:00|414.2|414|414.1|414|414.2|414.1|414.1|414|0
1757339070000|2025-09-08 13:44:30|414|413.9|414|413.9|414|413.9|414|413.9|21
1757339140000|2025-09-08 13:45:40|414.1|414|414|413.9|414.1|414|414|413.9|894
1757339160000|2025-09-08 13:46:00|414.1||414.1||414.1||414.1||0
1757339210000|2025-09-08 13:46:50|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|1354
1757339220000|2025-09-08 13:47:00|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|975
1757339230000|2025-09-08 13:47:10|414.2|414|414.2|414|414.2|414|414.2|414|107
1757339250000|2025-09-08 13:47:30|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|0
1757339270000|2025-09-08 13:47:50|414.2|414|414.2|414|414.2|414|414.2|413.9|1500
1757339360000|2025-09-08 13:49:20|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|2854
1757339370000|2025-09-08 13:49:30|414|413.8|414|413.8|414|413.8|414|413.8|0
1757339390000|2025-09-08 13:49:50|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|0
1757339410000|2025-09-08 13:50:10|414.2|414|414.2|414|414.2|414|414.2|414|402
1757339440000|2025-09-08 13:50:40|414.3|414.1|414.4|414.2|414.4|414.2|414.3|414.1|453
1757339450000|2025-09-08 13:50:50||414.3||414.3||414.3||414.3|0
1757339470000|2025-09-08 13:51:10|414.5||414.5||414.5||414.5||0
1757339480000|2025-09-08 13:51:20|414.6|414.4|414.3|414.2|414.6|414.4|414.3|414.2|1354
1757339490000|2025-09-08 13:51:30|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|0
1757339530000|2025-09-08 13:52:10|||||||||5
1757339600000|2025-09-08 13:53:20|414.6|414.4|414.7|414.5|414.7|414.5|414.6|414.4|955
1757339640000|2025-09-08 13:54:00|414.4|414.3|414.4|414.2|414.4|414.3|414.4|414.2|0
1757339670000|2025-09-08 13:54:30|414.3|414.1|414.2|414.1|414.3|414.1|414.2|414.1|0
1757339680000|2025-09-08 13:54:40|414.3||414.3||414.3||414.3||1354
1757339700000|2025-09-08 13:55:00|414.2|414|414.2|414|414.2|414|414.2|414|1324
1757339720000|2025-09-08 13:55:20|414.1||414.2||414.2||414.1||672
1757339810000|2025-09-08 13:56:50|414.1||414.1||414.1||414.1||0
1757339830000|2025-09-08 13:57:10||413.9||413.9||413.9||413.9|150
1757339840000|2025-09-08 13:57:20||414||413.9||414||413.9|1354
1757339930000|2025-09-08 13:58:50|414|413.8|414|413.8|414|413.8|414|413.8|751
1757339950000|2025-09-08 13:59:10|414.1|413.9|414.1|414|414.1|414|414.1|413.9|662
1757339960000|2025-09-08 13:59:20||413.9||413.9||414||413.9|0
1757339970000|2025-09-08 13:59:30||414||413.9||414||413.9|0
1757339980000|2025-09-08 13:59:40||414||413.9||414||413.9|0
1757339990000|2025-09-08 13:59:50|||||||||2144
1757340010000|2025-09-08 14:00:10|||||||||4010
1757340020000|2025-09-08 14:00:20|414|413.8|414|413.8|414|413.8|414|413.8|0
1757340040000|2025-09-08 14:00:40||413.9||413.8||413.9||413.8|0
1757340050000|2025-09-08 14:00:50||413.9||413.8||413.9||413.8|0
1757340060000|2025-09-08 14:01:00|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|1354
1757340100000|2025-09-08 14:01:40||414||414||414||414|0
1757340120000|2025-09-08 14:02:00|414.2|414.1|414.2|414|414.2|414.1|414.2|414|4049
1757340170000|2025-09-08 14:02:50|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|0
1757340210000|2025-09-08 14:03:30|414.2||414.2||414.2||414.2||0
1757340240000|2025-09-08 14:04:00|414.1|414|414|413.9|414.1|414|414|413.9|40
1757340250000|2025-09-08 14:04:10|414.1|413.8|414.1|413.9|414.1|413.9|414.1|413.8|401
1757340330000|2025-09-08 14:05:30|414.2|414|414.2|414|414.2|414|414.2|413.9|0
1757340340000|2025-09-08 14:05:40||414.1||414.1||414.1||414.1|0
1757340360000|2025-09-08 14:06:00|414.3||414.3||414.3||414.3||12
1757340370000|2025-09-08 14:06:10|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|150
1757340380000|2025-09-08 14:06:20|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|0
1757340390000|2025-09-08 14:06:30|414.6|414.4|414.6|414.5|414.6|414.5|414.6|414.4|0
1757340400000|2025-09-08 14:06:40|||||||||38
1757340410000|2025-09-08 14:06:50|414.7|414.6|414.7|414.5|414.7|414.6|414.7|414.5|0
1757340420000|2025-09-08 14:07:00|414.6|414.3|414.4|414.3|414.6|414.3|414.4|414.3|1236
1757340430000|2025-09-08 14:07:10|414.5||414.5||414.5||414.5||0
1757340450000|2025-09-08 14:07:30|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|0
1757340500000|2025-09-08 14:08:20|414.3||414.3||414.3||414.3||0
1757340560000|2025-09-08 14:09:20|414.4||414.3||414.4||414.3||0
1757340580000|2025-09-08 14:09:40|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1757340590000|2025-09-08 14:09:50|414.3||414.3||414.3||414.3||0
1757340600000|2025-09-08 14:10:00|414.2|414|414.2|414|414.2|414|414.1|414|3994
1757340620000|2025-09-08 14:10:20||414.1||414.1||414.1||414.1|0
1757340630000|2025-09-08 14:10:30|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|115
1757340700000|2025-09-08 14:11:40|||||||||1101
1757340720000|2025-09-08 14:12:00|414.2|414|414.2|414.1|414.2|414.1|414.2|414|33
1757340790000|2025-09-08 14:13:10||414||414.1||414.1||414|0
1757340800000|2025-09-08 14:13:20||414||414.1||414.1||414|0
1757340810000|2025-09-08 14:13:30||414||414||414||414|0
1757340840000|2025-09-08 14:14:00||414.1||414.1||414.1||414.1|0
1757340900000|2025-09-08 14:15:00||414||414.1||414.1||414|0
1757340910000|2025-09-08 14:15:10|414.3||414.3||414.3||414.3||2415
1757340950000|2025-09-08 14:15:50||414.2||414.2||414.2||414.2|0
1757340960000|2025-09-08 14:16:00|||||||||2415
1757340970000|2025-09-08 14:16:10|414.4||414.4||414.4||414.4||1693
1757340990000|2025-09-08 14:16:30|414.5|414.3|414.5|414.4|414.5|414.4|414.5|414.3|939
1757341000000|2025-09-08 14:16:40|414.6||414.6||414.6||414.6||0
1757341010000|2025-09-08 14:16:50|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|150
1757341040000|2025-09-08 14:17:20|414.4||414.4||414.4||414.4||0
1757341060000|2025-09-08 14:17:40|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|237
1757341070000|2025-09-08 14:17:50|414.6||414.5||414.6||414.5||0
1757341080000|2025-09-08 14:18:00|414.6||414.5||414.6||414.5||0
1757341090000|2025-09-08 14:18:10|414.6||414.6||414.6||414.6||0
1757341110000|2025-09-08 14:18:30|414.5||414.6||414.6||414.5||0
1757341120000|2025-09-08 14:18:40|414.5||414.6||414.6||414.5||125
1757341210000|2025-09-08 14:20:10|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|0
1757341220000|2025-09-08 14:20:20|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|1693
1757341250000|2025-09-08 14:20:50|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|556
1757341260000|2025-09-08 14:21:00|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|150
1757341290000|2025-09-08 14:21:30||414.7||414.6||414.7||414.6|0
1757341310000|2025-09-08 14:21:50||414.7||414.6||414.7||414.6|1342
1757341320000|2025-09-08 14:22:00||414.7||414.7||414.7||414.7|0
1757341330000|2025-09-08 14:22:10||414.6||414.6||414.6||414.6|2412
1757341350000|2025-09-08 14:22:30|414.7||414.7||414.7||414.7||0
1757341360000|2025-09-08 14:22:40|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|116
1757341380000|2025-09-08 14:23:00||414.8||414.8||414.8||414.8|0
1757341410000|2025-09-08 14:23:30|415|414.9|415.1|414.9|415.1|414.9|415|414.9|90
1757341420000|2025-09-08 14:23:40|415||415||415.1||415||0
1757341430000|2025-09-08 14:23:50||414.8||414.8||414.8||414.8|638
1757341460000|2025-09-08 14:24:20|414.9|414.6|414.7|414.6|414.9|414.6|414.6|414.4|1332
1757341480000|2025-09-08 14:24:40|414.8||414.8||414.8||414.8||0
1757341500000|2025-09-08 14:25:00|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|0
1757341510000|2025-09-08 14:25:10|414.8||414.8||414.8||414.8||0
1757341520000|2025-09-08 14:25:20|414.9||414.9||414.9||414.9||0
1757341610000|2025-09-08 14:26:50|414.8|414.8|414.9|414.7|414.9|414.8|414.7|414.6|2150
1757341650000|2025-09-08 14:27:30|414.8||414.9||414.9||414.8||1693
1757341660000|2025-09-08 14:27:40|||||||||1547
1757341740000|2025-09-08 14:29:00|414.8||414.9||414.9||414.8||0
1757341750000|2025-09-08 14:29:10|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|1693
1757341760000|2025-09-08 14:29:20|414.8|414.7|414.8|414.7|414.9|414.7|414.8|414.7|537
1757341770000|2025-09-08 14:29:30|||||||||1693
1757341780000|2025-09-08 14:29:40|414.9||414.9||414.9||414.9||0
1757341800000|2025-09-08 14:30:00|||||||||2000
1757341900000|2025-09-08 14:31:40|414.5|414.3|414.4|414.2|414.5|414.3|414.3|414.2|5186
1757341980000|2025-09-08 14:33:00|414.3|414.3|414.5|414.4|414.5|414.4|414.3|414.3|1693
1757341990000|2025-09-08 14:33:10||414.3||414.3||414.3||414.3|0
1757342000000|2025-09-08 14:33:20||414.4||414.4||414.4||414.4|0
1757342030000|2025-09-08 14:33:50|414.6||414.6||414.6||414.6||0
1757342100000|2025-09-08 14:35:00||414.5||414.5||414.5||414.5|0
1757342110000|2025-09-08 14:35:10|414.5|414.4|414.4|414.3|414.5|414.4|414.4|414.3|1953
1757342120000|2025-09-08 14:35:20|414.5||414.5||414.5||414.5||0
1757342130000|2025-09-08 14:35:30|414.4||414.4||414.5||414.4||0
1757342140000|2025-09-08 14:35:40|414.5||414.4||414.5||414.4||0
1757342150000|2025-09-08 14:35:50|414.5||414.4||414.5||414.4||0
1757342160000|2025-09-08 14:36:00|414.5|414.4|414.5|414.3|414.5|414.4|414.5|414.3|0
1757342220000|2025-09-08 14:37:00|414.4||414.4||414.4||414.4||0
1757342250000|2025-09-08 14:37:30|414.2|414|414.2|414|414.2|414|414.2|414|382
1757342320000|2025-09-08 14:38:40|414.1|413.9|414.1|413.9|414.1|414|414.1|413.9|2118
1757342340000|2025-09-08 14:39:00||414||413.9||414||413.9|1387
1757342350000|2025-09-08 14:39:10|414||414||414||414||0
1757342360000|2025-09-08 14:39:20||413.8||413.8||413.8||413.8|1391
1757342390000|2025-09-08 14:39:50|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|0
1757342400000|2025-09-08 14:40:00|414||414||414||414||0
1757342410000|2025-09-08 14:40:10|414.1|414|414.2|414|414.2|414|414.1|414|4236
1757342450000|2025-09-08 14:40:50|414.3|414.2|414.2|414.1|414.3|414.2|414.2|414|1193
1757342490000|2025-09-08 14:41:30|||||||||450
1757342520000|2025-09-08 14:42:00|414.1|414|414.1|414|414.1|414|414.1|414|38
1757342540000|2025-09-08 14:42:20||413.9||413.9||413.9||413.9|600
1757342620000|2025-09-08 14:43:40|413.9|413.8|414|413.8|414|413.8|413.9|413.8|2421
1757342760000|2025-09-08 14:46:00||413.9||413.9||413.9||413.9|93
1757342770000|2025-09-08 14:46:10|414.1||414.1||414.1||414||402
1757342780000|2025-09-08 14:46:20|414|413.8|413.9|413.7|414|413.8|413.9|413.7|951
1757342880000|2025-09-08 14:48:00|414|413.8|414|413.8|414|413.8|414|413.8|2118
1757342890000|2025-09-08 14:48:10|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|2118
1757342940000|2025-09-08 14:49:00||413.8||413.8||413.8||413.8|0
1757342990000|2025-09-08 14:49:50|414||414||414||414||2118
1757343000000|2025-09-08 14:50:00|413.9||413.9||413.9||413.9||0
1757343010000|2025-09-08 14:50:10|||||||||1899
1757343020000|2025-09-08 14:50:20|414||414||414||414||0
1757343040000|2025-09-08 14:50:40||413.9||413.9||413.9||413.9|2118
1757343050000|2025-09-08 14:50:50|414.1||414||414.1||414||1175
1757343070000|2025-09-08 14:51:10|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|2727
1757343080000|2025-09-08 14:51:20|414||414||414||414||0
1757343100000|2025-09-08 14:51:40|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|900
1757343150000|2025-09-08 14:52:30||413.7||413.7||413.7||413.7|0
1757343180000|2025-09-08 14:53:00|413.9||413.9||413.9||413.9||65
1757343250000|2025-09-08 14:54:10|413.8|413.6|413.6|413.4|413.8|413.6|413.6|413.4|3299
1757343270000|2025-09-08 14:54:30||413.5||413.5||413.5||413.5|0
1757343300000|2025-09-08 14:55:00|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|36
1757343390000|2025-09-08 14:56:30||413.4||413.4||413.4||413.4|528
1757343400000|2025-09-08 14:56:40||413.3||413.3||413.3||413.3|0
1757343420000|2025-09-08 14:57:00|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|2118
1757343510000|2025-09-08 14:58:30|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|50
1757343520000|2025-09-08 14:58:40|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|2066
1757343610000|2025-09-08 15:00:10|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|4312
1757343650000|2025-09-08 15:00:50|||||||||2118
1757343660000|2025-09-08 15:01:00|413.4|413.2|413.4|413.3|413.4|413.3|413.4|413.2|0
1757343670000|2025-09-08 15:01:10|413.5||413.5||413.5||413.5||116
1757343690000|2025-09-08 15:01:30|413.6|413.4|413.5|413.4|413.6|413.5|413.5|413.4|0
1757343700000|2025-09-08 15:01:40||413.3||413.3||413.3||413.3|0
1757343720000|2025-09-08 15:02:00|413.4||413.5||413.5||413.4||2118
1757343750000|2025-09-08 15:02:30||413.4||413.4||413.4||413.4|0
1757343760000|2025-09-08 15:02:40||413.3||413.3||413.3||413.3|50
1757343810000|2025-09-08 15:03:30||413.4||413.4||413.4||413.4|3498
1757343820000|2025-09-08 15:03:40||413.3||413.4||413.4||413.3|47
1757343830000|2025-09-08 15:03:50||413.3||413.3||413.3||413.3|2118
1757343850000|2025-09-08 15:04:10|||||||||1721
1757343900000|2025-09-08 15:05:00|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|0
1757343910000|2025-09-08 15:05:10|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|0
1757343920000|2025-09-08 15:05:20||413.6||413.6||413.6||413.6|0
1757343940000|2025-09-08 15:05:40|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|78
1757343970000|2025-09-08 15:06:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|1438
1757343990000|2025-09-08 15:06:30|413.4|413.3|413.4|413.2|413.4|413.3|413.3|413.2|0
1757344000000|2025-09-08 15:06:40|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|2118
1757344020000|2025-09-08 15:07:00||413.4||413.4||413.4||413.4|0
1757344030000|2025-09-08 15:07:10|413.6||413.6||413.6||413.6||401
1757344100000|2025-09-08 15:08:20|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|2118
1757344150000|2025-09-08 15:09:10|413.6||413.6||413.6||413.6||0
1757344160000|2025-09-08 15:09:20|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1757344180000|2025-09-08 15:09:40|413.8||413.7||413.8||413.7||179
1757344190000|2025-09-08 15:09:50|413.8||413.8||413.8||413.8||860
1757344230000|2025-09-08 15:10:30|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|0
1757344280000|2025-09-08 15:11:20|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|150
1757344290000|2025-09-08 15:11:30|413.8||413.8||413.8||413.8||0
1757344300000|2025-09-08 15:11:40|413.7||413.7||413.8||413.7||166
1757344330000|2025-09-08 15:12:10|||||||||177
1757344340000|2025-09-08 15:12:20|413.8||413.8||413.8||413.8||0
1757344420000|2025-09-08 15:13:40|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|2118
1757344440000|2025-09-08 15:14:00|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|0
1757344450000|2025-09-08 15:14:10||413.7||413.7||413.7||413.7|1037
1757344460000|2025-09-08 15:14:20|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1757344470000|2025-09-08 15:14:30|413.8|413.7|413.8|413.6|413.8|413.7|413.8|413.6|0
1757344500000|2025-09-08 15:15:00|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|1223
1757344520000|2025-09-08 15:15:20|413.8||413.8||413.8||413.8||0
1757344530000|2025-09-08 15:15:30||413.6||413.6||413.6||413.6|0
1757344700000|2025-09-08 15:18:20|||||||||24
1757344720000|2025-09-08 15:18:40|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|200
1757344800000|2025-09-08 15:20:00|413.8||413.8||413.8||413.8||2118
1757344810000|2025-09-08 15:20:10|413.9||413.9||413.9||413.8||2118
1757344840000|2025-09-08 15:20:40|413.8||413.8||413.8||413.8||0
1757344880000|2025-09-08 15:21:20|413.9||413.9||413.9||413.9||1081
1757344910000|2025-09-08 15:21:50|413.8||413.9||413.9||413.8||436
1757344960000|2025-09-08 15:22:40||413.8||413.8||413.8||413.8|0
1757344970000|2025-09-08 15:22:50||413.7||413.8||413.8||413.7|952
1757344990000|2025-09-08 15:23:10|414|413.9|414|413.9|414|413.9|414|413.9|2333
1757345050000|2025-09-08 15:24:10|||||||||2484
1757345070000|2025-09-08 15:24:30|414.1||414.1||414.1||414.1||0
1757345090000|2025-09-08 15:24:50||414||414||414||414|0
1757345100000|2025-09-08 15:25:00|414.2||414.2||414.2||414.2||1689
1757345120000|2025-09-08 15:25:20|||||||||504
1757345130000|2025-09-08 15:25:30|414.1||414.1||414.1||414.1||22
1757345140000|2025-09-08 15:25:40|414.2||414.2||414.2||414.2||0
1757345180000|2025-09-08 15:26:20|||||||||504
1757345200000|2025-09-08 15:26:40||414.1||414.1||414.1||414.1|255
1757345210000|2025-09-08 15:26:50|414.1|414|414.1|414|414.1|414|414.1|414|150
1757345220000|2025-09-08 15:27:00|||||||||1297
1757345230000|2025-09-08 15:27:10|||||||||504
1757345240000|2025-09-08 15:27:20||413.9||413.9||413.9||413.9|0
1757345250000|2025-09-08 15:27:30|||||||||869
1757345260000|2025-09-08 15:27:40|414||414||414||414||0
1757345270000|2025-09-08 15:27:50|414.1|414|414.1|414|414.1|414|414.1|414|769
1757345300000|2025-09-08 15:28:20|414.2||414.2||414.2||414.2||313
1757345340000|2025-09-08 15:29:00|||||||||1610
1757345350000|2025-09-08 15:29:10||414.1||414.1||414.1||414.1|2118
1757345380000|2025-09-08 15:29:40|414.3||414.3||414.3||414.3||0
1757345390000|2025-09-08 15:29:50|414.2|414|414.2|414|414.2|414|414.2|414|300
1757401200000|2025-09-09 07:00:00|414|413.7|414.5|413.9|414.5|414.1|414|413.7|151
1757401210000|2025-09-09 07:00:10||414.1||414.1||414.2||414|0
1757401220000|2025-09-09 07:00:20|414.4|414|414.3|414|414.4|414.1|414.3|414|0
1757401230000|2025-09-09 07:00:30|414.5|414.2|414.5|414.2|414.5|414.2|414.5|414.1|667
1757401240000|2025-09-09 07:00:40||414.1||414.1||414.2||414.1|0
1757401250000|2025-09-09 07:00:50|414.6|414.2|414.7|414.5|414.7|414.5|414.6|414.2|903
1757401260000|2025-09-09 07:01:00|414.4|414|414.3|414|414.4|414|414.3|414|83
1757401280000|2025-09-09 07:01:20|414.7|414.3|414.6|414.3|414.7|414.3|414.6|414.2|0
1757401290000|2025-09-09 07:01:30|414.7||414.7||414.7||414.7||1386
1757401300000|2025-09-09 07:01:40|414.6|414.4|414.8|414.4|414.8|414.4|414.6|414.4|0
1757401310000|2025-09-09 07:01:50|414.9|414.6|414.9|414.5|414.9|414.6|414.9|414.5|0
1757401340000|2025-09-09 07:02:20|415.2|414.8|415.1|414.7|415.2|414.8|415.1|414.7|433
1757401350000|2025-09-09 07:02:30|415.2|414.8|415.2|414.8|415.2|414.8|415.2|414.8|0
1757401370000|2025-09-09 07:02:50||414.9||414.9||414.9||414.9|0
1757401380000|2025-09-09 07:03:00|415.3|415|415.4|415|415.4|415|415.3|415|0
1757401390000|2025-09-09 07:03:10||415.1||415||415.1||415|0
1757401400000|2025-09-09 07:03:20||415.1||415.1||415.1||415.1|0
1757401410000|2025-09-09 07:03:30|415.7|415.3|415.7|415.3|415.7|415.3|415.7|415.3|0
1757401420000|2025-09-09 07:03:40||415.4||415.4||415.4||415.4|0
1757401440000|2025-09-09 07:04:00|415.6|415.3|415.6|415.2|415.6|415.3|415.6|415.2|549
1757401450000|2025-09-09 07:04:10|415.5||415.5||415.5||415.5||0
1757401460000|2025-09-09 07:04:20|||||||||542
1757401480000|2025-09-09 07:04:40|415.6|415.3|415.6|415.3|415.6|415.3|415.6|415.3|0
1757401490000|2025-09-09 07:04:50|415.7||415.7||415.7||415.6||0
1757401500000|2025-09-09 07:05:00|415.6||415.6||415.6||415.6||0
1757401510000|2025-09-09 07:05:10|415.5|415.2|415.6|415.2|415.6|415.2|415.5|415.2|0
1757401520000|2025-09-09 07:05:20|415.5||415.5||415.5||415.5||0
1757401550000|2025-09-09 07:05:50|415.6||415.6||415.6||415.6||0
1757401560000|2025-09-09 07:06:00||415.3||415.3||415.3||415.3|0
1757401570000|2025-09-09 07:06:10||415.2||415.3||415.3||415.2|0
1757401580000|2025-09-09 07:06:20|415.7||415.7||415.7||415.7||0
1757401600000|2025-09-09 07:06:40|415.8|415.4|415.8|415.5|415.8|415.5|415.8|415.4|0
1757401610000|2025-09-09 07:06:50||415.6||415.6||415.6||415.6|0
1757401630000|2025-09-09 07:07:10|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.3|1400
1757401660000|2025-09-09 07:07:40|||||||||259
1757401680000|2025-09-09 07:08:00|415.4|415.2|415.5|415.2|415.5|415.2|415.3|415.1|3402
1757401700000|2025-09-09 07:08:20||415.3||415.2||415.3||415.1|0
1757401740000|2025-09-09 07:09:00|415.6|415.3|415.6|415.4|415.6|415.4|415.5|415.3|39
1757401750000|2025-09-09 07:09:10|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|0
1757401780000|2025-09-09 07:09:40|415.9|415.6|415.9|415.6|415.9|415.6|415.9|415.6|7
1757401800000|2025-09-09 07:10:00|416|415.7|416|415.7|416|415.7|416|415.7|0
1757401810000|2025-09-09 07:10:10|415.8|415.6|415.8|415.6|415.8|415.6|415.8|415.6|1
1757401850000|2025-09-09 07:10:50|416|415.7|416|415.7|416|415.7|416|415.7|104
1757401920000|2025-09-09 07:12:00|415.9||415.9||415.9||415.9||0
1757401930000|2025-09-09 07:12:10|415.7|415.6|415.7|415.5|415.7|415.6|415.7|415.5|993
1757401950000|2025-09-09 07:12:30||415.4||415.4||415.4||415.4|142
1757402010000|2025-09-09 07:13:30|415.6|415.3|415.6|415.4|415.6|415.4|415.6|415.3|945
1757402040000|2025-09-09 07:14:00||415.3||415.3||415.3||415.3|0
1757402050000|2025-09-09 07:14:10|415.5|415.1|415.4|415.1|415.5|415.1|415.4|415.1|611
1757402060000|2025-09-09 07:14:20||415.2||415.2||415.2||415.2|0
1757402070000|2025-09-09 07:14:30||415.1||415.1||415.2||415.1|130
1757402080000|2025-09-09 07:14:40|415.3|415|415.4|415.1|415.4|415.1|415.3|415|0
1757402100000|2025-09-09 07:15:00|415.3|415|415.2|415|415.3|415|415.2|415|0
1757402120000|2025-09-09 07:15:20|415.1|414.8|415|414.8|415.1|414.8|415|414.8|0
1757402140000|2025-09-09 07:15:40|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.6|1210
1757402150000|2025-09-09 07:15:50|414.8|414.6|414.8|414.6|414.9|414.6|414.8|414.6|0
1757402160000|2025-09-09 07:16:00|414.9|414.8|415|414.9|415|414.9|414.8|414.8|635
1757402170000|2025-09-09 07:16:10||414.8||414.7||414.9||414.7|1900
1757402180000|2025-09-09 07:16:20||414.8||414.8||414.8||414.8|0
1757402190000|2025-09-09 07:16:30||414.7||414.8||414.9||414.7|0
1757402200000|2025-09-09 07:16:40||414.9||414.8||414.9||414.8|0
1757402220000|2025-09-09 07:17:00|415.1|414.9|415.3|415.1|415.3|415.1|415.1|414.9|2600
1757402230000|2025-09-09 07:17:10|415.2|414.9|415.2|414.9|415.2|414.9|415.2|414.9|57
1757402240000|2025-09-09 07:17:20|415.4|415|415.4|415.1|415.4|415.1|415.4|415|0
1757402250000|2025-09-09 07:17:30|415.3|415|415.3|415|415.3|415|415.3|415|0
1757402290000|2025-09-09 07:18:10|415.4|415.1|415.3|415|415.4|415.2|415.3|415|0
1757402300000|2025-09-09 07:18:20|415.2|414.9|415.3|415.1|415.3|415.1|415.2|414.9|3
1757402320000|2025-09-09 07:18:40|415.4||415.3||415.4||415.3||0
1757402330000|2025-09-09 07:18:50|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|0
1757402390000|2025-09-09 07:19:50||415.1||415.1||415.1||415.1|0
1757402410000|2025-09-09 07:20:10|416.1|415.8|416.1|415.8|416.1|416|416.1|415.8|848
1757402420000|2025-09-09 07:20:20|416.2|416|416.2|416|416.2|416|416.2|416|2567
1757402430000|2025-09-09 07:20:30|416.1|415.9|416.3|416.1|416.3|416.1|416.1|415.9|1700
1757402450000|2025-09-09 07:20:50|416.4|416.3|416.6|416.3|416.6|416.3|416.4|416.3|0
1757402460000|2025-09-09 07:21:00|416.4|416.2|416.6|416.3|416.6|416.3|416.4|416.2|688
1757402480000|2025-09-09 07:21:20|416.4|416.2|416.4|416.1|416.4|416.2|416.4|416.1|1331
1757402510000|2025-09-09 07:21:50|416.3||416.4||416.4||416.3||0
1757402520000|2025-09-09 07:22:00||416.2||416.2||416.2||416.2|0
1757402550000|2025-09-09 07:22:30|416.6|416.4|416.7|416.5|416.7|416.5|416.6|416.4|2585
1757402560000|2025-09-09 07:22:40|||||||||5416
1757402580000|2025-09-09 07:23:00|416.8|416.4|416.9|416.7|416.9|416.7|416.8|416.4|1146
1757402590000|2025-09-09 07:23:10|416.8|416.5|416.7|416.5|416.8|416.5|416.7|416.5|145
1757402600000|2025-09-09 07:23:20|416.8|416.7|416.9|416.6|416.9|416.7|416.8|416.6|0
1757402630000|2025-09-09 07:23:50|417|416.7|417|416.7|417|416.7|417|416.7|0
1757402640000|2025-09-09 07:24:00|417.1|416.8|417.1|416.8|417.1|416.9|417.1|416.8|6592
1757402650000|2025-09-09 07:24:10|417.2|417|417.2|417|417.2|417|417.2|417|0
1757402660000|2025-09-09 07:24:20|417.3|417.1|417|416.9|417.3|417.1|417|416.9|738
1757402670000|2025-09-09 07:24:30|417.1||417.1||417.1||417.1||0
1757402700000|2025-09-09 07:25:00|417.2||417.2||417.2||417.2||0
1757402710000|2025-09-09 07:25:10|417.1||417.1||417.1||417.1||0
1757402750000|2025-09-09 07:25:50|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|22
1757402760000|2025-09-09 07:26:00|417|416.8|416.9|416.7|417|416.8|416.9|416.7|0
1757402770000|2025-09-09 07:26:10|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|27
1757402790000|2025-09-09 07:26:30|417.1|416.9|417|416.9|417.1|416.9|417|416.9|975
1757402810000|2025-09-09 07:26:50|416.9|416.8|416.9|416.6|416.9|416.8|416.8|416.6|1583
1757402820000|2025-09-09 07:27:00||416.7||416.7||416.7||416.7|0
1757402830000|2025-09-09 07:27:10|417||417||417||416.9||0
1757402840000|2025-09-09 07:27:20|416.9||416.9||416.9||416.9||0
1757402880000|2025-09-09 07:28:00|||||||||150
1757402910000|2025-09-09 07:28:30|417|416.8|417|416.8|417|416.8|417|416.8|0
1757402920000|2025-09-09 07:28:40|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|0
1757403000000|2025-09-09 07:30:00|417|416.8|417|416.7|417|416.8|417|416.7|1400
1757403010000|2025-09-09 07:30:10|416.9|416.5|416.8|416.6|416.9|416.6|416.7|416.5|1716
1757403020000|2025-09-09 07:30:20|416.7|416.5|416.6|416.4|416.7|416.5|416.6|416.4|166
1757403030000|2025-09-09 07:30:30|416.8|416.5|416.8|416.6|416.8|416.6|416.8|416.5|50
1757403040000|2025-09-09 07:30:40|416.9|416.7|417|416.9|417|416.9|416.9|416.7|0
1757403050000|2025-09-09 07:30:50||416.8||416.8||416.8||416.8|0
1757403060000|2025-09-09 07:31:00|416.9|416.6|416.8|416.6|416.9|416.6|416.8|416.6|2875
1757403080000|2025-09-09 07:31:20|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|0
1757403090000|2025-09-09 07:31:30|416.9|416.7|416.9|416.6|416.9|416.7|416.9|416.6|1
1757403100000|2025-09-09 07:31:40|416.8||416.8||416.8||416.8||0
1757403110000|2025-09-09 07:31:50|416.9|416.7|416.9|416.7|416.9|416.7|416.8|416.7|0
1757403120000|2025-09-09 07:32:00|416.8|416.5|416.7|416.4|416.8|416.5|416.7|416.4|944
1757403130000|2025-09-09 07:32:10||416.5||416.6||416.6||416.5|0
1757403140000|2025-09-09 07:32:20||416.5||416.5||416.5||416.5|661
1757403170000|2025-09-09 07:32:50|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|1322
1757403200000|2025-09-09 07:33:20|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|0
1757403210000|2025-09-09 07:33:30|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|0
1757403220000|2025-09-09 07:33:40|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|0
1757403230000|2025-09-09 07:33:50||416.6||416.5||416.6||416.5|0
1757403240000|2025-09-09 07:34:00|416.8||416.8||416.8||416.8||0
1757403250000|2025-09-09 07:34:10|416.7||416.7||416.7||416.7||0
1757403260000|2025-09-09 07:34:20|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|150
1757403270000|2025-09-09 07:34:30||416.5||416.5||416.5||416.5|1322
1757403280000|2025-09-09 07:34:40|||||||||1322
1757403300000|2025-09-09 07:35:00|416.8|416.4|416.8|416.6|416.8|416.6|416.8|416.4|1664
1757403310000|2025-09-09 07:35:10||416.5||416.5||416.5||416.5|0
1757403320000|2025-09-09 07:35:20|416.7||416.7||416.7||416.7||250
1757403330000|2025-09-09 07:35:30|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|0
1757403350000|2025-09-09 07:35:50|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|0
1757403370000|2025-09-09 07:36:10|416.8|416.6|416.8|416.6|416.8|416.7|416.8|416.6|0
1757403400000|2025-09-09 07:36:40|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|104
1757403420000|2025-09-09 07:37:00||416.6||416.7||416.7||416.6|0
1757403440000|2025-09-09 07:37:20|417|416.8|417|416.8|417.1|416.9|417|416.8|1672
1757403450000|2025-09-09 07:37:30|417.1||417.1||417.1||417.1||0
1757403460000|2025-09-09 07:37:40||416.9||416.9||416.9||416.9|0
1757403470000|2025-09-09 07:37:50|||||||||496
1757403490000|2025-09-09 07:38:10|417.2|417|417.2|417|417.2|417|417.2|417|814
1757403500000|2025-09-09 07:38:20|417.4|417.1|417.4|417.1|417.4|417.1|417.4|417.1|0
1757403520000|2025-09-09 07:38:40||417.2||417.2||417.2||417.2|0
1757403530000|2025-09-09 07:38:50|417.5||417.5||417.5||417.5||0
1757403550000|2025-09-09 07:39:10|417.6|417.4|417.6|417.4|417.6|417.4|417.6|417.4|0
1757403560000|2025-09-09 07:39:20|417.7||417.7||417.7||417.7||0
1757403590000|2025-09-09 07:39:50|417.6||417.6||417.6||417.6||0
1757403600000|2025-09-09 07:40:00|417.7|417.5|417.9|417.7|417.9|417.7|417.7|417.5|1000
1757403610000|2025-09-09 07:40:10|418|417.8|417.8|417.6|418|417.8|417.8|417.6|9834
1757403620000|2025-09-09 07:40:20|417.7|417.5|417.8|417.5|417.8|417.5|417.7|417.5|49
1757403640000|2025-09-09 07:40:40|417.9|417.7|417.9|417.7|417.9|417.7|417.9|417.7|0
1757403660000|2025-09-09 07:41:00|417.8|417.6|417.7|417.5|417.8|417.6|417.7|417.5|150
1757403670000|2025-09-09 07:41:10|417.8|417.6|417.8|417.5|417.8|417.6|417.8|417.5|910
1757403680000|2025-09-09 07:41:20|417.7||417.7||417.7||417.7||0
1757403690000|2025-09-09 07:41:30||417.6||417.6||417.6||417.6|0
1757403700000|2025-09-09 07:41:40||417.5||417.5||417.5||417.5|0
1757403730000|2025-09-09 07:42:10|417.8|417.7|417.9|417.7|417.9|417.7|417.8|417.6|1525
1757403740000|2025-09-09 07:42:20||417.6||417.7||417.7||417.6|0
1757403750000|2025-09-09 07:42:30||417.6||417.6||417.6||417.6|0
1757403770000|2025-09-09 07:42:50||417.7||417.7||417.7||417.7|0
1757403790000|2025-09-09 07:43:10|418|417.9|418|417.9|418|417.9|418|417.9|0
1757403800000|2025-09-09 07:43:20|417.9|417.8|418|417.8|418|417.8|417.9|417.8|44
1757403810000|2025-09-09 07:43:30|417.9|417.7|417.9|417.7|417.9|417.7|417.9|417.7|24
1757403820000|2025-09-09 07:43:40|418|417.8|418|417.8|418|417.8|418|417.8|0
1757403830000|2025-09-09 07:43:50|417.9|417.7|417.9|417.7|417.9|417.7|417.9|417.7|0
1757403840000|2025-09-09 07:44:00|417.8|417.6|417.7|417.6|417.8|417.6|417.7|417.6|0
1757403860000|2025-09-09 07:44:20|417.9|417.7|417.9|417.7|417.9|417.7|417.9|417.7|0
1757403900000|2025-09-09 07:45:00|418|417.8|418|417.8|418|417.8|418|417.8|0
1757403930000|2025-09-09 07:45:30|417.9|417.7|418|417.8|418|417.8|417.9|417.7|1147
1757403940000|2025-09-09 07:45:40||417.9||417.8||417.9||417.8|1258
1757403970000|2025-09-09 07:46:10||417.9||417.9||417.9||417.9|0
1757403980000|2025-09-09 07:46:20|||||||||652
1757403990000|2025-09-09 07:46:30|||||||||1525
1757404040000|2025-09-09 07:47:20||417.8||417.8||417.8||417.8|0
1757404050000|2025-09-09 07:47:30|417.9||417.9||417.9||417.9||0
1757404080000|2025-09-09 07:48:00|417.7|417.5|417.7|417.6|417.7|417.6|417.7|417.5|1525
1757404100000|2025-09-09 07:48:20|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|0
1757404120000|2025-09-09 07:48:40|417.9|417.6|417.8|417.6|417.9|417.6|417.8|417.6|0
1757404170000|2025-09-09 07:49:30|417.7|417.5|417.7|417.5|417.7|417.5|417.7|417.5|1654
1757404210000|2025-09-09 07:50:10|417.8|417.6|417.8|417.6|417.8|417.6|417.8|417.6|0
1757404220000|2025-09-09 07:50:20|417.7|417.5|417.7|417.5|417.7|417.5|417.7|417.5|0
1757404260000|2025-09-09 07:51:00|417.6|417.4|417.6|417.4|417.6|417.4|417.5|417.3|945
1757404270000|2025-09-09 07:51:10||417.3||417.3||417.3||417.3|0
1757404280000|2025-09-09 07:51:20|417.5|417.2|417.4|417.2|417.5|417.2|417.4|417.2|662
1757404300000|2025-09-09 07:51:40|417.3|417.1|417.3|417.1|417.3|417.1|417.3|417.1|27
1757404330000|2025-09-09 07:52:10|417.2||417.2||417.2||417.2||0
1757404340000|2025-09-09 07:52:20||417||417||417||417|0
1757404390000|2025-09-09 07:53:10||417.1||417||417.1||417|0
1757404420000|2025-09-09 07:53:40||417.1||417||417.1||417|0
1757404430000|2025-09-09 07:53:50||417.1||417.1||417.1||417.1|0
1757404440000|2025-09-09 07:54:00|417.3||417.3||417.3||417.3||2095
1757404470000|2025-09-09 07:54:30||417.2||417.2||417.2||417.2|0
1757404480000|2025-09-09 07:54:40|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|0
1757404520000|2025-09-09 07:55:20|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|45
1757404530000|2025-09-09 07:55:30||417.3||417.3||417.3||417.3|0
1757404630000|2025-09-09 07:57:10|417.4|417.2|417.4|417.2|417.4|417.2|417.4|417.2|1525
1757404670000|2025-09-09 07:57:50|417.3||417.3||417.3||417.3||0
1757404680000|2025-09-09 07:58:00|417.4||417.4||417.4||417.4||0
1757404690000|2025-09-09 07:58:10|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|0
1757404700000|2025-09-09 07:58:20|417.4||417.4||417.4||417.4||0
1757404730000|2025-09-09 07:58:50|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|2397
1757404740000|2025-09-09 07:59:00|417.4|417.3|417.4|417.2|417.5|417.3|417.4|417.2|2984
1757404750000|2025-09-09 07:59:10|417.5|417.3|417.5|417.4|417.5|417.4|417.4|417.3|0
1757404770000|2025-09-09 07:59:30||417.3||417.3||417.3||417.3|0
1757404790000|2025-09-09 07:59:50||417.4||417.3||417.4||417.3|0
1757404800000|2025-09-09 08:00:00|417.6|417.4|417.6|417.4|417.6|417.4|417.6|417.4|0
1757404810000|2025-09-09 08:00:10|417.5||417.5||417.5||417.5||0
1757404840000|2025-09-09 08:00:40|417.6||417.6||417.6||417.6||0
1757404850000|2025-09-09 08:00:50|417.5||417.5||417.5||417.5||0
1757404860000|2025-09-09 08:01:00|||||||||130
1757404870000|2025-09-09 08:01:10|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|0
1757404880000|2025-09-09 08:01:20|417.5||417.5||417.5||417.5||0
1757404940000|2025-09-09 08:02:20|417.6||417.5||417.6||417.5||0
1757405010000|2025-09-09 08:03:30|417.6|417.4|417.6|417.4|417.6|417.4|417.6|417.4|1525
1757405020000|2025-09-09 08:03:40|417.5||417.5||417.5||417.5||0
1757405030000|2025-09-09 08:03:50|417.6||417.6||417.6||417.6||2396
1757405040000|2025-09-09 08:04:00||417.5||417.5||417.5||417.5|0
1757405100000|2025-09-09 08:05:00||417.4||417.4||417.4||417.4|0
1757405150000|2025-09-09 08:05:50|417.5|417.3|417.4|417.3|417.5|417.3|417.4|417.3|903
1757405170000|2025-09-09 08:06:10||417.2||417.2||417.2||417.2|0
1757405230000|2025-09-09 08:07:10|417.3||417.3||417.3||417.3||0
1757405260000|2025-09-09 08:07:40||417.1||417.1||417.1||417.1|0
1757405300000|2025-09-09 08:08:20||417.2||417.1||417.2||417.1|0
1757405380000|2025-09-09 08:09:40|417.2||417.2||417.2||417.2||0
1757405390000|2025-09-09 08:09:50|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|1911
1757405400000|2025-09-09 08:10:00||417.1||417.1||417.1||417.1|0
1757405410000|2025-09-09 08:10:10||417.2||417.1||417.2||417.1|0
1757405430000|2025-09-09 08:10:30|417.2|417|417.1|417|417.2|417|417.1|417|2397
1757405460000|2025-09-09 08:11:00|417|416.9|417|416.9|417|416.9|417|416.9|31
1757405470000|2025-09-09 08:11:10|416.8|416.7|416.8|416.6|416.8|416.7|416.8|416.6|995
1757405480000|2025-09-09 08:11:20|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|1008
1757405500000|2025-09-09 08:11:40||416.8||416.7||416.8||416.7|1785
1757405540000|2025-09-09 08:12:20|417|416.8|417|416.8|417|416.8|417|416.8|0
1757405690000|2025-09-09 08:14:50|417.1|416.9|417.1|416.9|417.1|417|417.1|416.9|1220
1757405700000|2025-09-09 08:15:00|417.2|417|417.2|417.1|417.2|417.1|417.2|417|4
1757405710000|2025-09-09 08:15:10||417||417||417||417|0
1757405720000|2025-09-09 08:15:20||417.1||417.1||417.1||417.1|0
1757405730000|2025-09-09 08:15:30|417.3|417|417.3|417.1|417.3|417.1|417.3|417|508
1757405750000|2025-09-09 08:15:50|417.4||417.4||417.4||417.4||0
1757405760000|2025-09-09 08:16:00|417.3||417.3||417.4||417.3||0
1757405770000|2025-09-09 08:16:10|417.5|417.2|417.5|417.3|417.5|417.3|417.5|417.2|996
1757405800000|2025-09-09 08:16:40|417.6|417.4|417.6|417.4|417.6|417.5|417.6|417.4|0
1757405820000|2025-09-09 08:17:00|||||||||985
1757405840000|2025-09-09 08:17:20||417.5||417.4||417.5||417.4|0
1757405850000|2025-09-09 08:17:30||417.5||417.5||417.5||417.5|0
1757405870000|2025-09-09 08:17:50|417.7||417.7||417.7||417.7||0
1757405900000|2025-09-09 08:18:20||417.6||417.6||417.6||417.6|0
1757405910000|2025-09-09 08:18:30||417.5||417.5||417.6||417.5|0
1757405920000|2025-09-09 08:18:40||417.6||417.6||417.6||417.5|0
1757405930000|2025-09-09 08:18:50||417.5||417.6||417.6||417.5|0
1757405940000|2025-09-09 08:19:00||417.5||417.5||417.6||417.5|0
1757405990000|2025-09-09 08:19:50|417.5|417.3|417.4|417.3|417.5|417.3|417.4|417.3|2006
1757406000000|2025-09-09 08:20:00|417.5|417.4|417.6|417.4|417.6|417.4|417.5|417.4|527
1757406010000|2025-09-09 08:20:10|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|0
1757406080000|2025-09-09 08:21:20|417.4||417.4||417.4||417.4||0
1757406090000|2025-09-09 08:21:30|417.3|417.1|417.3|417.1|417.3|417.1|417.3|417.1|0
1757406120000|2025-09-09 08:22:00|417.2||417.2||417.2||417.2||0
1757406160000|2025-09-09 08:22:40||417||417||417||417|2398
1757406190000|2025-09-09 08:23:10||417.1||417||417.1||417|0
1757406220000|2025-09-09 08:23:40||417.1||417.1||417.1||417.1|0
1757406260000|2025-09-09 08:24:20||417||417||417||417|0
1757406290000|2025-09-09 08:24:50||417.1||417.1||417.1||417.1|0
1757406300000|2025-09-09 08:25:00||417||417||417||417|1807
1757406310000|2025-09-09 08:25:10||417.1||417||417.1||417|0
1757406350000|2025-09-09 08:25:50|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|53
1757406370000|2025-09-09 08:26:10|417||417||417||417||0
1757406390000|2025-09-09 08:26:30|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|29
1757406450000|2025-09-09 08:27:30|417|416.9|417|416.9|417|416.9|417|416.9|0
1757406460000|2025-09-09 08:27:40|417.1|417|417.1|417|417.1|417|417.1|417|0
1757406480000|2025-09-09 08:28:00||416.9||416.9||416.9||416.9|0
1757406500000|2025-09-09 08:28:20|417|417|417.1|416.9|417.1|417|417|416.9|1179
1757406530000|2025-09-09 08:28:50|||||||||2
1757406620000|2025-09-09 08:30:20|417|416.8|417|416.8|417|416.8|417|416.8|0
1757406630000|2025-09-09 08:30:30|||||||||1907
1757406640000|2025-09-09 08:30:40|416.9|416.7|417|416.8|417|416.8|416.8|416.7|1053
1757406650000|2025-09-09 08:30:50|417.1|416.9|417.1|417|417.1|417|417.1|416.9|704
1757406660000|2025-09-09 08:31:00|417.2||417.2||417.2||417.2||0
1757406670000|2025-09-09 08:31:10||417.1||417||417.1||417|0
1757406680000|2025-09-09 08:31:20|417.3|417.1|417.3|417.1|417.3|417.2|417.3|417.1|673
1757406720000|2025-09-09 08:32:00|417.2|417|417.2|417|417.2|417|417.2|417|0
1757406800000|2025-09-09 08:33:20||417.1||417||417.1||417|75
1757406900000|2025-09-09 08:35:00|417|416.8|417|416.8|417|416.8|417|416.8|21
1757406930000|2025-09-09 08:35:30|416.9||416.9||416.9||416.9||0
1757406940000|2025-09-09 08:35:40|417||417||417||417||1042
1757406950000|2025-09-09 08:35:50||416.9||416.9||416.9||416.9|0
1757406960000|2025-09-09 08:36:00||416.8||416.8||416.8||416.8|0
1757407080000|2025-09-09 08:38:00|||||||||500
1757407140000|2025-09-09 08:39:00|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|89
1757407250000|2025-09-09 08:40:50|417|416.8|417|416.8|417|416.8|417|416.8|463
1757407270000|2025-09-09 08:41:10|416.8|416.6|416.9|416.7|416.9|416.7|416.8|416.6|2400
1757407300000|2025-09-09 08:41:40|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|0
1757407380000|2025-09-09 08:43:00|417|416.7|416.9|416.7|417|416.7|416.9|416.7|1742
1757407500000|2025-09-09 08:45:00|||||||||60
1757407530000|2025-09-09 08:45:30|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|0
1757407570000|2025-09-09 08:46:10|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|0
1757407590000|2025-09-09 08:46:30||416.8||416.7||416.8||416.7|0
1757407630000|2025-09-09 08:47:10|417|416.8|417|416.8|417|416.8|417|416.8|0
1757407660000|2025-09-09 08:47:40|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|0
1757407670000|2025-09-09 08:47:50||417||416.9||417||416.9|2399
1757407680000|2025-09-09 08:48:00|417|416.8|417|416.8|417|416.8|417|416.8|1800
1757407720000|2025-09-09 08:48:40||416.9||416.9||416.9||416.9|0
1757407730000|2025-09-09 08:48:50||416.8||416.8||416.8||416.8|0
1757407780000|2025-09-09 08:49:40|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|0
1757407790000|2025-09-09 08:49:50|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|0
1757407810000|2025-09-09 08:50:10|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|0
1757407840000|2025-09-09 08:50:40||416.6||416.6||416.6||416.6|0
1757407850000|2025-09-09 08:50:50|416.6|416.5|416.6|416.4|416.6|416.5|416.6|416.3|0
1757407890000|2025-09-09 08:51:30|416.7|416.5|416.8|416.7|416.8|416.7|416.7|416.5|1269
1757407920000|2025-09-09 08:52:00||416.6||416.6||416.6||416.6|0
1757407940000|2025-09-09 08:52:20|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|1720
1757408040000|2025-09-09 08:54:00|416.5|416.5|416.6|416.5|416.6|416.5|416.5|416.5|2000
1757408050000|2025-09-09 08:54:10||416.4||416.5||416.5||416.4|0
1757408060000|2025-09-09 08:54:20|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|0
1757408070000|2025-09-09 08:54:30|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|1357
1757408100000|2025-09-09 08:55:00|416.7|416.6|416.7|416.5|416.7|416.6|416.7|416.5|1907
1757408270000|2025-09-09 08:57:50|416.6||416.7||416.7||416.6||0
1757408290000|2025-09-09 08:58:10|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|0
1757408300000|2025-09-09 08:58:20|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|0
1757408340000|2025-09-09 08:59:00|416.8|416.5|416.8|416.6|416.8|416.6|416.7|416.5|3355
1757408400000|2025-09-09 09:00:00||416.7||416.6||416.7||416.6|0
1757408440000|2025-09-09 09:00:40|416.7|416.4|416.6|416.4|416.7|416.4|416.6|416.4|2001
1757408490000|2025-09-09 09:01:30|416.7|416.5|416.6|416.4|416.7|416.5|416.6|416.4|0
1757408530000|2025-09-09 09:02:10|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|112
1757408560000|2025-09-09 09:02:40|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|0
1757408610000|2025-09-09 09:03:30|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|1907
1757408690000|2025-09-09 09:04:50||416.4||416.4||416.4||416.4|0
1757408700000|2025-09-09 09:05:00|416.6|416.5|416.7|416.5|416.7|416.5|416.6|416.5|744
1757408730000|2025-09-09 09:05:30|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|0
1757408810000|2025-09-09 09:06:50||416.5||416.5||416.5||416.5|0
1757408820000|2025-09-09 09:07:00||416.4||416.4||416.4||416.4|1907
1757408830000|2025-09-09 09:07:10||416.5||416.5||416.5||416.5|0
1757408840000|2025-09-09 09:07:20|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|0
1757408860000|2025-09-09 09:07:40|416.8||416.7||416.8||416.7||0
1757408870000|2025-09-09 09:07:50|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|742
1757408880000|2025-09-09 09:08:00||416.6||416.6||416.6||416.6|0
1757408960000|2025-09-09 09:09:20|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|0
1757409030000|2025-09-09 09:10:30|416.6||416.6||416.6||416.6||0
1757409040000|2025-09-09 09:10:40|416.7||416.7||416.7||416.7||0
1757409050000|2025-09-09 09:10:50||416.6||416.6||416.6||416.6|0
1757409060000|2025-09-09 09:11:00|||||||||100
1757409110000|2025-09-09 09:11:50|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|0
1757409120000|2025-09-09 09:12:00|416.9||416.9||416.9||416.9||0
1757409220000|2025-09-09 09:13:40|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|0
1757409240000|2025-09-09 09:14:00|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|0
1757409290000|2025-09-09 09:14:50|416.6||416.7||416.7||416.6||0
1757409300000|2025-09-09 09:15:00|416.5|416.4|416.5|416.3|416.5|416.4|416.5|416.3|1907
1757409340000|2025-09-09 09:15:40|416.4|416.2|416.4|416.2|416.4|416.2|416.4|416.2|478
1757409360000|2025-09-09 09:16:00|||||||||36
1757409380000|2025-09-09 09:16:20|416.3|416.3|416.5|416.3|416.5|416.3|416.3|416.3|1804
1757409390000|2025-09-09 09:16:30|||||||||3
1757409480000|2025-09-09 09:18:00|416.4|416.2|416.4|416.2|416.4|416.2|416.4|416.2|969
1757409500000|2025-09-09 09:18:20|416.3||416.3||416.3||416.3||0
1757409520000|2025-09-09 09:18:40|416.4||416.4||416.4||416.4||0
1757409600000|2025-09-09 09:20:00|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|0
1757409610000|2025-09-09 09:20:10||416.2||416.3||416.3||416.2|0
1757409640000|2025-09-09 09:20:40|416.4|416.2|416.4|416.2|416.4|416.2|416.4|416.2|1907
1757409650000|2025-09-09 09:20:50||416.3||416.3||416.3||416.3|0
1757409680000|2025-09-09 09:21:20|416.5||416.5||416.5||416.5||0
1757409740000|2025-09-09 09:22:20|416.4||416.4||416.4||416.4||0
1757409750000|2025-09-09 09:22:30|416.5||416.5||416.5||416.5||0
1757409820000|2025-09-09 09:23:40|416.4|416.2|416.4|416.2|416.4|416.2|416.4|416.2|200
1757409830000|2025-09-09 09:23:50||416.3||416.2||416.3||416.2|1907
1757409890000|2025-09-09 09:24:50|416.3|416.1|416.3|416.1|416.3|416.1|416.3|416.1|969
1757409940000|2025-09-09 09:25:40|416.2|416|416.2|416|416.2|416|416.2|416|45
1757409950000|2025-09-09 09:25:50|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|47
1757409960000|2025-09-09 09:26:00|416|415.8|416|415.8|416|415.8|416|415.8|0
1757409980000|2025-09-09 09:26:20|415.9||415.9||415.9||415.9||0
1757409990000|2025-09-09 09:26:30|416|415.9|416|415.9|416|415.9|416|415.9|0
1757410030000|2025-09-09 09:27:10|416.1||416.1||416.1||416.1||0
1757410080000|2025-09-09 09:28:00|416.2|416|416.2|416|416.2|416|416.2|416|1318
1757410130000|2025-09-09 09:28:50||416.1||416||416.1||416|25
1757410170000|2025-09-09 09:29:30|416.1||416.1||416.1||416.1||954
1757410220000|2025-09-09 09:30:20|416.2||416.2||416.2||416.2||0
1757410380000|2025-09-09 09:33:00|416.1||416.1||416.1||416.1||0
1757410420000|2025-09-09 09:33:40|416.2||416.2||416.2||416.2||442
1757410510000|2025-09-09 09:35:10|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|1377
1757410520000|2025-09-09 09:35:20|416.4||416.4||416.4||416.4||1109
1757410550000|2025-09-09 09:35:50||416.3||416.3||416.3||416.3|0
1757410630000|2025-09-09 09:37:10|||||||||39
1757410680000|2025-09-09 09:38:00|416.5||416.5||416.5||416.5||0
1757410780000|2025-09-09 09:39:40||416.4||416.4||416.4||416.4|1120
1757410800000|2025-09-09 09:40:00||416.3||416.4||416.4||416.3|413
1757410810000|2025-09-09 09:40:10||416.3||416.3||416.3||416.3|0
1757410830000|2025-09-09 09:40:30|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|0
1757411030000|2025-09-09 09:43:50|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|1214
1757411090000|2025-09-09 09:44:50|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|0
1757411130000|2025-09-09 09:45:30|416.7|416.5|416.7|416.5|416.7|416.5|416.6|416.5|0
1757411140000|2025-09-09 09:45:40|416.6||416.6||416.6||416.6||0
1757411160000|2025-09-09 09:46:00||416.4||416.4||416.4||416.4|1907
1757411180000|2025-09-09 09:46:20|416.7|416.5|416.7|416.5|416.7|416.5|416.6|416.5|0
1757411200000|2025-09-09 09:46:40|416.6||416.7||416.7||416.6||0
1757411220000|2025-09-09 09:47:00|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|0
1757411250000|2025-09-09 09:47:30|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|0
1757411520000|2025-09-09 09:52:00||416.6||416.6||416.6||416.6|0
1757411530000|2025-09-09 09:52:10|||||||||100
1757411540000|2025-09-09 09:52:20|416.8||416.8||416.8||416.8||809
1757411690000|2025-09-09 09:54:50|416.7||416.7||416.7||416.7||660
1757411700000|2025-09-09 09:55:00|||||||||216
1757411710000|2025-09-09 09:55:10|||||||||179
1757411740000|2025-09-09 09:55:40|||||||||355
1757411800000|2025-09-09 09:56:40|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|0
1757411820000|2025-09-09 09:57:00|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|506
1757411840000|2025-09-09 09:57:20||416.7||416.7||416.7||416.7|0
1757411920000|2025-09-09 09:58:40|416.8|416.6|416.7|416.5|416.8|416.6|416.7|416.5|2865
1757412020000|2025-09-09 10:00:20|416.6|416.3|416.5|416.4|416.6|416.4|416.5|416.3|32
1757412040000|2025-09-09 10:00:40|416.6||416.6||416.6||416.6||729
1757412060000|2025-09-09 10:01:00|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|819
1757412120000|2025-09-09 10:02:00||416.6||416.6||416.6||416.6|0
1757412130000|2025-09-09 10:02:10|416.6|416.4|416.6|416.5|416.6|416.5|416.6|416.4|65
1757412160000|2025-09-09 10:02:40|416.7|416.6|416.7|416.6|416.7|416.6|416.6|416.6|966
1757412170000|2025-09-09 10:02:50|416.8||416.8||416.8||416.8||977
1757412260000|2025-09-09 10:04:20|416.7||416.7||416.7||416.7||0
1757412290000|2025-09-09 10:04:50|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|798
1757412300000|2025-09-09 10:05:00|416.9||416.9||416.9||416.9||0
1757412370000|2025-09-09 10:06:10||416.8||416.8||416.8||416.8|624
1757412440000|2025-09-09 10:07:20||416.7||416.7||416.7||416.7|0
1757412580000|2025-09-09 10:09:40||416.8||416.8||416.8||416.8|0
1757412600000|2025-09-09 10:10:00|||||||||157
1757412610000|2025-09-09 10:10:10|417|416.9|417|416.9|417|416.9|417|416.9|0
1757412650000|2025-09-09 10:10:50|417.1||417.1||417.1||417.1||138
1757412660000|2025-09-09 10:11:00||417||417||417||417|0
1757412800000|2025-09-09 10:13:20||416.9||416.9||416.9||416.9|1907
1757412810000|2025-09-09 10:13:30|417|416.8|416.9|416.8|417|416.8|416.9|416.8|108
1757412820000|2025-09-09 10:13:40|417||417||417||417||0
1757413080000|2025-09-09 10:18:00||416.9||416.9||416.9||416.9|0
1757413100000|2025-09-09 10:18:20|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|903
1757413110000|2025-09-09 10:18:30|417|416.9|417|416.8|417|416.9|417|416.8|77
1757413140000|2025-09-09 10:19:00|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|804
1757413160000|2025-09-09 10:19:20|417|416.8|417|416.8|417|416.8|417|416.8|0
1757413370000|2025-09-09 10:22:50|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|0
1757413420000|2025-09-09 10:23:40|417|416.8|417|416.8|417|416.8|417|416.8|0
1757413490000|2025-09-09 10:24:50||416.9||416.8||416.9||416.8|100
1757413510000|2025-09-09 10:25:10|416.9|416.7|416.8|416.7|416.9|416.7|416.8|416.7|0
1757413550000|2025-09-09 10:25:50|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|0
1757413560000|2025-09-09 10:26:00|417|416.9|417.1|416.9|417.1|416.9|417|416.9|0
1757413570000|2025-09-09 10:26:10|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|2172
1757413600000|2025-09-09 10:26:40|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|0
1757413620000|2025-09-09 10:27:00|417.3|417.2|417.1|416.9|417.3|417.2|417.1|416.9|2989
1757413630000|2025-09-09 10:27:10||417||416.9||417||416.9|959
1757413660000|2025-09-09 10:27:40|417|417|417.1|417|417.1|417|417|417|1472
1757413710000|2025-09-09 10:28:30||416.9||416.9||416.9||416.9|0
1757413720000|2025-09-09 10:28:40||417||417||417||417|0
1757413800000|2025-09-09 10:30:00|417.2||417.2||417.2||417.2||0
1757413810000|2025-09-09 10:30:10|417.3|417.1|417.3|417.1|417.3|417.1|417.2|417.1|0
1757413820000|2025-09-09 10:30:20|417.2||417.2||417.2||417.2||286
1757413830000|2025-09-09 10:30:30|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|771
1757413860000|2025-09-09 10:31:00||417.1||417.1||417.1||417.1|150
1757413910000|2025-09-09 10:31:50|417.2|417|417.2|417|417.2|417|417.2|417|0
1757413950000|2025-09-09 10:32:30|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|200
1757413970000|2025-09-09 10:32:50|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|0
1757413990000|2025-09-09 10:33:10||416.8||416.7||416.8||416.7|0
1757414010000|2025-09-09 10:33:30|417|416.8|417|416.8|417|416.8|417|416.8|54
1757414030000|2025-09-09 10:33:50|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|0
1757414040000|2025-09-09 10:34:00|417|416.8|417|416.8|417|416.8|417|416.8|0
1757414130000|2025-09-09 10:35:30|||||||||50
1757414220000|2025-09-09 10:37:00|||||||||50
1757414330000|2025-09-09 10:38:50|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|30
1757414340000|2025-09-09 10:39:00|417|416.8|417|416.8|417|416.8|417|416.8|428
1757414700000|2025-09-09 10:45:00|417.1|417|417.1|417|417.1|417|417.1|417|1531
1757414710000|2025-09-09 10:45:10|417.2||417.1||417.2||417.1||0
1757414720000|2025-09-09 10:45:20||416.9||416.9||416.9||416.9|25
1757414740000|2025-09-09 10:45:40||417||416.9||417||416.9|0
1757414780000|2025-09-09 10:46:20||417||417||417||417|0
1757414880000|2025-09-09 10:48:00|417.2||417.2||417.2||417.2||100
1757414890000|2025-09-09 10:48:10|417.4|417.3|417.5|417.3|417.5|417.3|417.4|417.3|2456
1757414900000|2025-09-09 10:48:20|417.4||417.4||417.5||417.4||0
1757414910000|2025-09-09 10:48:30|417.5||417.5||417.5||417.5||0
1757414920000|2025-09-09 10:48:40||417.4||417.3||417.4||417.3|0
1757414940000|2025-09-09 10:49:00|417.6|417.4|417.6|417.4|417.6|417.4|417.6|417.4|750
1757414960000|2025-09-09 10:49:20||417.5||417.4||417.5||417.4|1907
1757415100000|2025-09-09 10:51:40|||||||||106
1757415140000|2025-09-09 10:52:20|417.5||417.6||417.6||417.5||0
1757415150000|2025-09-09 10:52:30|417.7|417.5|417.7|417.5|417.7|417.5|417.7|417.5|758
1757415170000|2025-09-09 10:52:50|417.8|417.6|417.8|417.6|417.8|417.6|417.8|417.6|802
1757415210000|2025-09-09 10:53:30|417.9|417.7|417.9|417.7|417.9|417.7|417.9|417.7|0
1757415230000|2025-09-09 10:53:50|417.8|417.6|417.8|417.6|417.8|417.6|417.8|417.6|404
1757415240000|2025-09-09 10:54:00|417.9|417.7|417.9|417.7|417.9|417.7|417.9|417.7|0
1757415420000|2025-09-09 10:57:00|417.8||417.8||417.8||417.8||0
1757415430000|2025-09-09 10:57:10|417.7|417.6|417.7|417.5|417.7|417.6|417.6|417.5|2150
1757415480000|2025-09-09 10:58:00|417.6||417.6||417.6||417.6||0
1757415490000|2025-09-09 10:58:10|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|0
1757415550000|2025-09-09 10:59:10|417.8|417.5|417.6|417.5|417.8|417.5|417.6|417.5|150
1757415560000|2025-09-09 10:59:20||417.4||417.4||417.4||417.4|73
1757415570000|2025-09-09 10:59:30|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|150
1757415600000|2025-09-09 11:00:00|417.6|417.4|417.3|417.1|417.6|417.5|417.3|417.1|3304
1757415610000|2025-09-09 11:00:10|417.2|417|417.2|417|417.2|417|417.2|417|939
1757415630000|2025-09-09 11:00:30||417.1||417.1||417.1||417.1|7368
1757415640000|2025-09-09 11:00:40|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|1438
1757415660000|2025-09-09 11:01:00|417.2|417.1|417.2|417|417.2|417.1|417.2|417|0
1757415710000|2025-09-09 11:01:50|417.1||417.2||417.2||417.1||828
1757415720000|2025-09-09 11:02:00|||||||||205
1757415760000|2025-09-09 11:02:40|417.1||417.2||417.2||417.1||1221
1757415810000|2025-09-09 11:03:30||417.1||417.1||417.1||417.1|0
1757415820000|2025-09-09 11:03:40||417||417||417||417|0
1757415830000|2025-09-09 11:03:50|417.3|417.1|417.3|417.2|417.3|417.2|417.3|417.1|0
1757415840000|2025-09-09 11:04:00|||||||||743
1757415850000|2025-09-09 11:04:10|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|1431
1757415870000|2025-09-09 11:04:30|||||||||4183
1757415900000|2025-09-09 11:05:00|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|0
1757415940000|2025-09-09 11:05:40||417.3||417.3||417.3||417.3|2396
1757415950000|2025-09-09 11:05:50||417.4||417.3||417.4||417.3|7330
1757415990000|2025-09-09 11:06:30|417.6|417.4|417.6|417.4|417.6|417.4|417.6|417.4|993
1757416030000|2025-09-09 11:07:10|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|2396
1757416100000|2025-09-09 11:08:20|417.6|417.4|417.6|417.4|417.6|417.4|417.5|417.4|0
1757416110000|2025-09-09 11:08:30|417.5||417.6||417.6||417.5||0
1757416140000|2025-09-09 11:09:00|417.5||417.6||417.6||417.5||150
1757416190000|2025-09-09 11:09:50|417.5||417.5||417.5||417.5||0
1757416200000|2025-09-09 11:10:00||417.3||417.3||417.3||417.3|640
1757416220000|2025-09-09 11:10:20|417.4||417.4||417.4||417.4||0
1757416240000|2025-09-09 11:10:40|417.5||417.5||417.5||417.4||0
1757416270000|2025-09-09 11:11:10||417.4||417.4||417.4||417.4|0
1757416280000|2025-09-09 11:11:20|417.6||417.6||417.6||417.6||16595
1757416330000|2025-09-09 11:12:10|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|1400
1757416360000|2025-09-09 11:12:40|417.4||417.4||417.4||417.4||2000
1757416370000|2025-09-09 11:12:50||417.2||417.2||417.2||417.2|2045
1757416410000|2025-09-09 11:13:30|417.5|417.3|417.4|417.2|417.5|417.3|417.4|417.2|13171
1757416490000|2025-09-09 11:14:50|417.3|417.3|417.4|417.3|417.4|417.3|417.3|417.3|0
1757416500000|2025-09-09 11:15:00|417.5||417.5||417.5||417.4||0
1757416510000|2025-09-09 11:15:10|417.4||417.4||417.5||417.4||0
1757416530000|2025-09-09 11:15:30|417.5|417.1|417.2|417.1|417.5|417.1|417.2|417.1|602
1757416610000|2025-09-09 11:16:50||417||417||417||417|1057
1757416620000|2025-09-09 11:17:00|||||||||742
1757416650000|2025-09-09 11:17:30|||||||||25
1757416700000|2025-09-09 11:18:20|||||||||25
1757416740000|2025-09-09 11:19:00|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|57
1757416770000|2025-09-09 11:19:30||417||416.9||417||416.9|5557
1757416780000|2025-09-09 11:19:40|417|416.8|417|416.8|417|416.8|417|416.8|46
1757416940000|2025-09-09 11:22:20|417.1|416.9|417|416.9|417.1|416.9|417|416.9|2229
1757416950000|2025-09-09 11:22:30|417.1|417|417.1|417|417.1|417|417.1|417|0
1757416960000|2025-09-09 11:22:40|417.2||417.2||417.2||417.2||0
1757416980000|2025-09-09 11:23:00|417.1||417.2||417.2||417.1||0
1757417000000|2025-09-09 11:23:20|417.1||417.1||417.1||417.1||0
1757417030000|2025-09-09 11:23:50|417.2||417.2||417.2||417.2||0
1757417040000|2025-09-09 11:24:00|417.1||417.1||417.1||417.1||0
1757417050000|2025-09-09 11:24:10|417.2||417.2||417.2||417.2||0
1757417100000|2025-09-09 11:25:00||417.1||417.1||417.1||417.1|0
1757417110000|2025-09-09 11:25:10|||||||||700
1757417150000|2025-09-09 11:25:50|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|102
1757417160000|2025-09-09 11:26:00|417.2|417|417.2|417|417.2|417|417.2|417|0
1757417290000|2025-09-09 11:28:10|417.1||417.1||417.1||417.1||0
1757417320000|2025-09-09 11:28:40||416.9||416.9||416.9||416.9|2241
1757417430000|2025-09-09 11:30:30|||||||||1485
1757417460000|2025-09-09 11:31:00|417.2|417.1|417.4|417.2|417.4|417.2|417.2|417.1|1980
1757417500000|2025-09-09 11:31:40|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|965
1757417510000|2025-09-09 11:31:50|||||||||6537
1757417520000|2025-09-09 11:32:00||417||417||417||417|2241
1757417550000|2025-09-09 11:32:30|417.3|417.1|417.3|417.1|417.3|417.1|417.3|417.1|630
1757417580000|2025-09-09 11:33:00||417.2||417.2||417.2||417.2|0
1757417590000|2025-09-09 11:33:10||417.1||417.1||417.1||417.1|62
1757417640000|2025-09-09 11:34:00|417.2|417|417.2|417|417.2|417|417.2|417|2241
1757417690000|2025-09-09 11:34:50|417.1||417.1||417.1||417.1||0
1757417700000|2025-09-09 11:35:00|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|35
1757417710000|2025-09-09 11:35:10|417.3||417.3||417.3||417.3||0
1757417760000|2025-09-09 11:36:00|417.2||417.2||417.2||417.2||0
1757417790000|2025-09-09 11:36:30|417.3||417.3||417.3||417.3||0
1757417950000|2025-09-09 11:39:10|417.4|417.2|417.4|417.2|417.4|417.2|417.4|417.2|0
1757418000000|2025-09-09 11:40:00|417.3||417.3||417.3||417.3||0
1757418010000|2025-09-09 11:40:10|417.4||417.3||417.4||417.3||0
1757418030000|2025-09-09 11:40:30|417.4||417.4||417.4||417.4||90
1757418070000|2025-09-09 11:41:10|417.3|417.1|417.3|417.2|417.3|417.2|417.3|417.1|1753
1757418080000|2025-09-09 11:41:20||417.1||417.2||417.2||417.1|0
1757418090000|2025-09-09 11:41:30||417.1||417.2||417.2||417.1|0
1757418100000|2025-09-09 11:41:40||417.1||417.1||417.1||417.1|0
1757418110000|2025-09-09 11:41:50||417.2||417.2||417.2||417.2|0
1757418120000|2025-09-09 11:42:00|417.2|417|417.2|417.1|417.2|417.1|417.2|417|1614
1757418150000|2025-09-09 11:42:30|417.3||417.3||417.3||417.3||2241
1757418180000|2025-09-09 11:43:00|417.2|417|417.2|417|417.2|417|417.2|417|0
1757418200000|2025-09-09 11:43:20|417.1|416.9|417|416.9|417.1|416.9|417|416.9|40
1757418230000|2025-09-09 11:43:50|416.9|416.8|416.8|416.7|416.9|416.8|416.8|416.7|421
1757418240000|2025-09-09 11:44:00|416.9|416.8|416.8|416.7|416.9|416.8|416.8|416.7|3025
1757418270000|2025-09-09 11:44:30|416.9||416.8||416.9||416.8||0
1757418280000|2025-09-09 11:44:40|416.9||416.9||416.9||416.9||0
1757418290000|2025-09-09 11:44:50|416.8||416.8||416.8||416.8||0
1757418300000|2025-09-09 11:45:00|416.9||416.8||416.9||416.8||0
1757418310000|2025-09-09 11:45:10|||||||||1486
1757418320000|2025-09-09 11:45:20|||||||||1000
1757418350000|2025-09-09 11:45:50|416.9||416.9||416.9||416.9||0
1757418360000|2025-09-09 11:46:00|416.8|416.8|416.9|416.7|416.9|416.8|416.8|416.7|150
1757418390000|2025-09-09 11:46:30|||||||||948
1757418420000|2025-09-09 11:47:00|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|531
1757418430000|2025-09-09 11:47:10||416.7||416.7||416.7||416.7|0
1757418480000|2025-09-09 11:48:00|416.9|416.8|416.9|416.7|416.9|416.8|416.9|416.7|990
1757418490000|2025-09-09 11:48:10|416.8||416.8||416.8||416.8||0
1757418520000|2025-09-09 11:48:40|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|88
1757418580000|2025-09-09 11:49:40|416.8||416.8||416.8||416.8||42
1757418690000|2025-09-09 11:51:30|416.7||416.7||416.8||416.7||0
1757418720000|2025-09-09 11:52:00||416.5||416.5||416.5||416.5|0
1757418780000|2025-09-09 11:53:00|416.6||416.6||416.6||416.6||0
1757418870000|2025-09-09 11:54:30|||||||||743
1757418920000|2025-09-09 11:55:20|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|59
1757418970000|2025-09-09 11:56:10||416.4||416.4||416.4||416.4|0
1757418980000|2025-09-09 11:56:20||416.3||416.3||416.3||416.3|0
1757418990000|2025-09-09 11:56:30||416.4||416.4||416.4||416.4|0
1757419010000|2025-09-09 11:56:50||416.3||416.3||416.4||416.3|0
1757419020000|2025-09-09 11:57:00|416.4||416.4||416.4||416.4||0
1757419030000|2025-09-09 11:57:10|416.5||416.5||416.5||416.5||0
1757419040000|2025-09-09 11:57:20|416.4||416.4||416.4||416.4||0
1757419070000|2025-09-09 11:57:50|416.5|416.4|416.6|416.4|416.6|416.4|416.5|416.4|1359
1757419170000|2025-09-09 11:59:30|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|150
1757419200000|2025-09-09 12:00:00|416.4||416.5||416.5||416.4||0
1757419210000|2025-09-09 12:00:10|416.4||416.4||416.5||416.4||1646
1757419230000|2025-09-09 12:00:30|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1757419260000|2025-09-09 12:01:00|416.3|416.2|416.4|416.2|416.4|416.2|416.3|416.2|0
1757419340000|2025-09-09 12:02:20||416.3||416.3||416.3||416.3|0
1757419390000|2025-09-09 12:03:10|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|0
1757419420000|2025-09-09 12:03:40|||||||||290
1757419460000|2025-09-09 12:04:20|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|1807
1757419520000|2025-09-09 12:05:20|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|540
1757419550000|2025-09-09 12:05:50|416.8||416.8||416.8||416.8||0
1757419560000|2025-09-09 12:06:00||416.7||416.7||416.7||416.7|0
1757419570000|2025-09-09 12:06:10|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|0
1757419620000|2025-09-09 12:07:00||416.7||416.7||416.7||416.7|0
1757419710000|2025-09-09 12:08:30|416.8||416.8||416.8||416.8||0
1757419860000|2025-09-09 12:11:00|||||||||1103
1757419890000|2025-09-09 12:11:30|417|416.6|417|416.8|417|416.8|417|416.6|3358
1757420020000|2025-09-09 12:13:40|416.9|416.7|416.8|416.7|416.9|416.7|416.8|416.7|1309
1757420130000|2025-09-09 12:15:30|416.9||416.8||416.9||416.8||1663
1757420140000|2025-09-09 12:15:40|416.9||416.9||416.9||416.9||0
1757420210000|2025-09-09 12:16:50||416.8||416.8||416.8||416.8|0
1757420230000|2025-09-09 12:17:10|416.8|416.7|416.8|416.7|416.8|416.7|416.8|416.7|0
1757420240000|2025-09-09 12:17:20|416.9||416.9||416.9||416.9||555
1757420250000|2025-09-09 12:17:30|||||||||1827
1757420290000|2025-09-09 12:18:10|416.8||416.8||416.8||416.8||46
1757420300000|2025-09-09 12:18:20|416.9||416.9||416.9||416.9||936
1757420390000|2025-09-09 12:19:50|416.8|416.6|416.6|416.5|416.8|416.6|416.6|416.5|3699
1757420440000|2025-09-09 12:20:40|416.7||416.7||416.7||416.7||1155
1757420460000|2025-09-09 12:21:00|416.6||416.6||416.6||416.6||0
1757420470000|2025-09-09 12:21:10|416.7||416.7||416.7||416.7||1679
1757420500000|2025-09-09 12:21:40|416.9|416.6|417|416.8|417|416.8|416.9|416.6|1679
1757420520000|2025-09-09 12:22:00|417.1|417|417.2|417.1|417.2|417.1|417.1|417|1679
1757420580000|2025-09-09 12:23:00|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|0
1757420590000|2025-09-09 12:23:10||417.1||417.1||417.1||417.1|1105
1757420620000|2025-09-09 12:23:40|417.1|417|417.1|417|417.1|417|417.1|417|128
1757420710000|2025-09-09 12:25:10|417.3|417.1|417.3|417.1|417.3|417.1|417.3|417.1|1165
1757420720000|2025-09-09 12:25:20|417.2||417.3||417.3||417.2||0
1757420770000|2025-09-09 12:26:10|417.2||417.3||417.3||417.2||1013
1757420900000|2025-09-09 12:28:20|417.2||417.2||417.2||417.2||540
1757420940000|2025-09-09 12:29:00|417.1|417|417.1|417|417.1|417|417.1|417|0
1757420960000|2025-09-09 12:29:20|417|416.9|417.1|416.9|417.1|416.9|417|416.9|2776
1757421000000|2025-09-09 12:30:00|417||417.1||417.1||417||0
1757421010000|2025-09-09 12:30:10|417||417||417||417||0
1757421020000|2025-09-09 12:30:20|417.1|417|417.1|416.9|417.1|417|417.1|416.9|1534
1757421030000|2025-09-09 12:30:30|417.2|417|417.2|417|417.2|417|417.2|417|675
1757421070000|2025-09-09 12:31:10|417.3|417.1|417.3|417.2|417.3|417.2|417.3|417.1|0
1757421080000|2025-09-09 12:31:20|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|754
1757421090000|2025-09-09 12:31:30|417.5||417.5||417.5||417.5||0
1757421100000|2025-09-09 12:31:40||417.4||417.3||417.4||417.3|0
1757421110000|2025-09-09 12:31:50||417.4||417.4||417.4||417.4|0
1757421130000|2025-09-09 12:32:10||417.3||417.4||417.4||417.3|0
1757421140000|2025-09-09 12:32:20||417.3||417.4||417.4||417.3|0
1757421150000|2025-09-09 12:32:30||417.3||417.4||417.4||417.3|0
1757421160000|2025-09-09 12:32:40||417.3||417.3||417.3||417.3|0
1757421170000|2025-09-09 12:32:50||417.4||417.3||417.4||417.3|0
1757421200000|2025-09-09 12:33:20||417.4||417.4||417.4||417.4|0
1757421220000|2025-09-09 12:33:40||417.3||417.3||417.3||417.3|0
1757421240000|2025-09-09 12:34:00|417.4||417.4||417.4||417.4||0
1757421270000|2025-09-09 12:34:30||417.2||417.2||417.2||417.2|282
1757421290000|2025-09-09 12:34:50|||||||||883
1757421340000|2025-09-09 12:35:40|417.3||417.4||417.4||417.3||1544
1757421380000|2025-09-09 12:36:20|417.5|417.3|417.5|417.3|417.5|417.3|417.4|417.3|692
1757421390000|2025-09-09 12:36:30|417.4||417.4||417.5||417.4||0
1757421460000|2025-09-09 12:37:40|||||||||250
1757421480000|2025-09-09 12:38:00|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|0
1757421500000|2025-09-09 12:38:20|||||||||44
1757421510000|2025-09-09 12:38:30|||||||||182
1757421560000|2025-09-09 12:39:20|417.4||417.4||417.4||417.4||672
1757421630000|2025-09-09 12:40:30|417.3|417.1|417.3|417.1|417.3|417.1|417.3|417.1|762
1757421660000|2025-09-09 12:41:00|417.2|417|417.2|417.1|417.2|417.1|417.2|417|36
1757421670000|2025-09-09 12:41:10||417||417||417||417|0
1757421680000|2025-09-09 12:41:20||417.1||417.1||417.1||417.1|0
1757421720000|2025-09-09 12:42:00|||||||||753
1757421750000|2025-09-09 12:42:30|||||||||239
1757421780000|2025-09-09 12:43:00|||||||||671
1757421790000|2025-09-09 12:43:10|||||||||722
1757421810000|2025-09-09 12:43:30|417.1|417|417.1|417|417.1|417|417.1|417|0
1757421840000|2025-09-09 12:44:00|417.2||417.2||417.2||417.1||1393
1757421860000|2025-09-09 12:44:20||417.1||417.1||417.1||417.1|0
1757421900000|2025-09-09 12:45:00|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|852
1757421910000|2025-09-09 12:45:10|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|824
1757421920000|2025-09-09 12:45:20|||||||||4
1757422090000|2025-09-09 12:48:10|417.3|417.2|417.4|417.2|417.4|417.2|417.3|417.2|1183
1757422170000|2025-09-09 12:49:30|||||||||287
1757422200000|2025-09-09 12:50:00||417.3||417.3||417.3||417.3|382
1757422210000|2025-09-09 12:50:10|417.5||417.5||417.5||417.5||561
1757422270000|2025-09-09 12:51:10||417.4||417.4||417.4||417.4|0
1757422290000|2025-09-09 12:51:30||417.3||417.3||417.3||417.3|0
1757422310000|2025-09-09 12:51:50|417.8|417.7|417.7|417.6|417.8|417.7|417.7|417.6|1403
1757422320000|2025-09-09 12:52:00|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|1486
1757422330000|2025-09-09 12:52:10|||||||||827
1757422340000|2025-09-09 12:52:20|||||||||286
1757422360000|2025-09-09 12:52:40|||||||||264
1757422370000|2025-09-09 12:52:50|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|1410
1757422390000|2025-09-09 12:53:10|||||||||263
1757422400000|2025-09-09 12:53:20|418|418|418|417.9|418.1|418|418|417.9|3213
1757422410000|2025-09-09 12:53:30|418.1|418|418.1|418|418.1|418|418.1|418|0
1757422440000|2025-09-09 12:54:00|418|417.9|418|417.9|418|417.9|418|417.9|778
1757422460000|2025-09-09 12:54:20|418.1||418.1||418.1||418.1||1303
1757422480000|2025-09-09 12:54:40||418||418||418||418|0
1757422490000|2025-09-09 12:54:50|418.2||418.2||418.2||418.2||363
1757422510000|2025-09-09 12:55:10|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|0
1757422520000|2025-09-09 12:55:20|418.4|418.3|418.4|418.2|418.4|418.3|418.4|418.2|747
1757422580000|2025-09-09 12:56:20|418.3|418.1|418.3|418.1|418.3|418.1|418.3|418.1|2100
1757422590000|2025-09-09 12:56:30|418.4|418.2|418.4|418.2|418.4|418.2|418.4|418.2|607
1757422750000|2025-09-09 12:59:10||418.3||418.3||418.3||418.3|70
1757422790000|2025-09-09 12:59:50|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|7000
1757422800000|2025-09-09 13:00:00|418.7|418.5|418.9|418.7|418.9|418.7|418.7|418.5|825
1757422810000|2025-09-09 13:00:10||418.8||418.8||418.8||418.8|3032
1757422830000|2025-09-09 13:00:30|||||||||1134
1757422880000|2025-09-09 13:01:20|||||||||2388
1757422900000|2025-09-09 13:01:40|418.8|418.7|418.8|418.6|418.8|418.7|418.8|418.6|255
1757422910000|2025-09-09 13:01:50|418.9|418.7|419|418.9|419|418.9|418.9|418.7|1609
1757422930000|2025-09-09 13:02:10|418.9|418.8|419|418.8|419|418.8|418.9|418.8|43
1757423010000|2025-09-09 13:03:30|419.2|419|419.2|419|419.2|419|419.1|419|1177
1757423030000|2025-09-09 13:03:50|419.5|419.3|419.5|419.3|419.5|419.3|419.5|419.3|0
1757423050000|2025-09-09 13:04:10|419.4||419.4||419.4||419.4||4492
1757423060000|2025-09-09 13:04:20|419.3|419.2|419.3|419.1|419.3|419.2|419.3|419.1|3362
1757423070000|2025-09-09 13:04:30||419.2||419.1||419.2||419.1|1456
1757423080000|2025-09-09 13:04:40||419.2||419.1||419.2||419.1|0
1757423090000|2025-09-09 13:04:50||419.2||419.2||419.2||419.2|0
1757423110000|2025-09-09 13:05:10|419.4|419.3|419.3|419.2|419.4|419.3|419.3|419.2|1152
1757423120000|2025-09-09 13:05:20|419.2|419.1|419.3|419.1|419.3|419.1|419.2|419.1|669
1757423130000|2025-09-09 13:05:30|419.2|418.9|419.1|418.9|419.2|418.9|419.1|418.9|93
1757423140000|2025-09-09 13:05:40|419.2|419|419|418.9|419.2|419|419|418.9|2579
1757423150000|2025-09-09 13:05:50||418.8||418.9||418.9||418.8|43
1757423170000|2025-09-09 13:06:10||418.8||418.8||418.8||418.8|0
1757423190000|2025-09-09 13:06:30|418.9||418.9||418.9||418.9||0
1757423220000|2025-09-09 13:07:00|||||||||854
1757423250000|2025-09-09 13:07:30||418.7||418.7||418.7||418.7|396
1757423280000|2025-09-09 13:08:00||418.8||418.8||418.8||418.8|0
1757423290000|2025-09-09 13:08:10||418.7||418.7||418.7||418.7|35
1757423320000|2025-09-09 13:08:40|418.8||418.9||418.9||418.8||0
1757423330000|2025-09-09 13:08:50|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|102
1757423340000|2025-09-09 13:09:00||418.5||418.5||418.5||418.5|0
1757423360000|2025-09-09 13:09:20|418.6|418.4|418.6|418.4|418.6|418.4|418.5|418.4|2971
1757423370000|2025-09-09 13:09:30|418.5||418.5||418.5||418.5||45
1757423380000|2025-09-09 13:09:40||418.3||418.3||418.3||418.3|0
1757423390000|2025-09-09 13:09:50|418.7|418.5|418.7|418.5|418.7|418.5|418.7|418.5|2625
1757423400000|2025-09-09 13:10:00||418.6||418.6||418.6||418.6|0
1757423410000|2025-09-09 13:10:10||418.5||418.5||418.5||418.5|0
1757423420000|2025-09-09 13:10:20||418.6||418.6||418.6||418.6|0
1757423460000|2025-09-09 13:11:00|418.6|418.5|418.7|418.5|418.7|418.5|418.6|418.5|2267
1757423480000|2025-09-09 13:11:20||418.6||418.6||418.6||418.6|0
1757423530000|2025-09-09 13:12:10||418.5||418.5||418.5||418.5|397
1757423560000|2025-09-09 13:12:40|418.8|418.6|418.8|418.7|418.8|418.7|418.8|418.6|0
1757423580000|2025-09-09 13:13:00|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|763
1757423630000|2025-09-09 13:13:50|||||||||95
1757423640000|2025-09-09 13:14:00|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|41
1757423670000|2025-09-09 13:14:30|418.7|418.5|418.7|418.5|418.7|418.5|418.7|418.5|41
1757423700000|2025-09-09 13:15:00|418.6|418.4|418.5|418.4|418.6|418.4|418.5|418.3|1270
1757423760000|2025-09-09 13:16:00|||||||||55
1757423820000|2025-09-09 13:17:00|||||||||1456
1757423870000|2025-09-09 13:17:50||418.3||418.3||418.3||418.3|1967
1757423900000|2025-09-09 13:18:20|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|1449
1757423930000|2025-09-09 13:18:50|418.5|418.4|418.5|418.3|418.5|418.4|418.5|418.3|38
1757423950000|2025-09-09 13:19:10|418.4||418.4||418.4||418.4||0
1757423960000|2025-09-09 13:19:20|||||||||1027
1757424030000|2025-09-09 13:20:30|418.5|418.2|418.5|418.3|418.5|418.3|418.5|418.2|743
1757424060000|2025-09-09 13:21:00||418.4||418.4||418.4||418.4|0
1757424080000|2025-09-09 13:21:20||418.3||418.4||418.4||418.3|2390
1757424100000|2025-09-09 13:21:40|418.6||418.6||418.6||418.6||292
1757424110000|2025-09-09 13:21:50|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|755
1757424120000|2025-09-09 13:22:00||418.7||418.7||418.7||418.7|0
1757424130000|2025-09-09 13:22:10||418.6||418.6||418.6||418.6|0
1757424140000|2025-09-09 13:22:20|418.7|418.5|418.7|418.5|418.7|418.5|418.7|418.5|0
1757424160000|2025-09-09 13:22:40|||||||||106
1757424170000|2025-09-09 13:22:50|418.6||418.6||418.6||418.6||0
1757424200000|2025-09-09 13:23:20|418.5|418.4|418.5|418.3|418.5|418.4|418.5|418.3|144
1757424210000|2025-09-09 13:23:30||418.4||418.4||418.4||418.4|500
1757424220000|2025-09-09 13:23:40|418.4|418.2|418.4|418.2|418.4|418.2|418.4|418.2|881
1757424260000|2025-09-09 13:24:20|||||||||736
1757424280000|2025-09-09 13:24:40|418.3||418.3||418.3||418.3||0
1757424300000|2025-09-09 13:25:00|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|43
1757424320000|2025-09-09 13:25:20|418.1|418|418.2|418|418.2|418.1|418.1|418|150
1757424360000|2025-09-09 13:26:00|418.1||418.2||418.2||418.1||1061
1757424420000|2025-09-09 13:27:00|418.1||418.1||418.1||418.1||57
1757424490000|2025-09-09 13:28:10|418|417.9|418|417.8|418|417.9|418|417.8|0
1757424550000|2025-09-09 13:29:10|||||||||670
1757424590000|2025-09-09 13:29:50|418.2|417.9|418.2|418.1|418.2|418.1|418.2|417.9|1529
1757424600000|2025-09-09 13:30:00|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.1|3392
1757424610000|2025-09-09 13:30:10||418.1||418.1||418.1||418.1|106
1757424620000|2025-09-09 13:30:20|418.2||418.3||418.3||418.2||0
1757424650000|2025-09-09 13:30:50||418.2||418.2||418.2||418.2|0
1757424660000|2025-09-09 13:31:00|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|613
1757424670000|2025-09-09 13:31:10||418.2||418.2||418.2||418.2|773
1757424700000|2025-09-09 13:31:40|418.5|418.3|418.5|418.4|418.5|418.4|418.5|418.3|150
1757424720000|2025-09-09 13:32:00|||||||||758
1757424730000|2025-09-09 13:32:10|||||||||1485
1757424740000|2025-09-09 13:32:20|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|3
1757424770000|2025-09-09 13:32:50|||||||||368
1757424780000|2025-09-09 13:33:00|||||||||185
1757424800000|2025-09-09 13:33:20|418.5|418.3|418.5|418.3|418.5|418.3|418.5|418.3|1967
1757424820000|2025-09-09 13:33:40|418.6|418.4|418.6|418.4|418.6|418.4|418.6|418.4|25
1757424830000|2025-09-09 13:33:50||418.5||418.5||418.5||418.5|0
1757424840000|2025-09-09 13:34:00|418.7|418.6|418.7|418.5|418.7|418.6|418.7|418.5|1520
1757424850000|2025-09-09 13:34:10|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|0
1757424860000|2025-09-09 13:34:20|418.7|418.5|418.6|418.5|418.7|418.5|418.6|418.5|816
1757424880000|2025-09-09 13:34:40|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|52
1757424890000|2025-09-09 13:34:50|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|0
1757424900000|2025-09-09 13:35:00|418.7|418.6|418.7|418.5|418.7|418.6|418.6|418.5|573
1757424920000|2025-09-09 13:35:20|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|1967
1757424950000|2025-09-09 13:35:50||418.7||418.7||418.7||418.7|185
1757424960000|2025-09-09 13:36:00|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|573
1757424970000|2025-09-09 13:36:10|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|0
1757424980000|2025-09-09 13:36:20|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|389
1757425020000|2025-09-09 13:37:00|418.8|418.7|418.9|418.7|418.9|418.7|418.8|418.7|94
1757425040000|2025-09-09 13:37:20|419|418.8|419|418.9|419|418.9|419|418.8|0
1757425070000|2025-09-09 13:37:50|419.1|419|419.1|419|419.2|419.1|419.1|419|1153
1757425080000|2025-09-09 13:38:00|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|185
1757425090000|2025-09-09 13:38:10||419||419||419||419|0
1757425100000|2025-09-09 13:38:20|419.5|419.1|419.5|419.4|419.5|419.4|419.5|419.1|0
1757425110000|2025-09-09 13:38:30|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|374
1757425140000|2025-09-09 13:39:00|||||||||185
1757425170000|2025-09-09 13:39:30|419.5|419.4|419.5|419.3|419.5|419.4|419.5|419.3|573
1757425190000|2025-09-09 13:39:50||419.4||419.4||419.4||419.4|0
1757425200000|2025-09-09 13:40:00|||||||||185
1757425220000|2025-09-09 13:40:20||419.3||419.4||419.4||419.3|1967
1757425230000|2025-09-09 13:40:30|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|0
1757425240000|2025-09-09 13:40:40|419.5|419.4|419.6|419.4|419.6|419.4|419.5|419.4|1967
1757425250000|2025-09-09 13:40:50|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|1325
1757425260000|2025-09-09 13:41:00||419.2||419.2||419.2||419.2|185
1757425280000|2025-09-09 13:41:20|419.5|419.3|419.5|419.4|419.5|419.4|419.5|419.3|0
1757425290000|2025-09-09 13:41:30||419.3||419.3||419.3||419.3|0
1757425300000|2025-09-09 13:41:40|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|401
1757425310000|2025-09-09 13:41:50|||||||||115
1757425320000|2025-09-09 13:42:00|||||||||185
1757425380000|2025-09-09 13:43:00|||||||||185
1757425390000|2025-09-09 13:43:10|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|574
1757425400000|2025-09-09 13:43:20||419.2||419.3||419.3||419.2|0
1757425410000|2025-09-09 13:43:30|419.5||419.5||419.5||419.5||0
1757425420000|2025-09-09 13:43:40|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|0
1757425440000|2025-09-09 13:44:00|419.2|419.1|419.2|419|419.2|419.1|419.2|419|11818
1757425450000|2025-09-09 13:44:10|419.1|418.9|419.1|418.9|419.1|418.9|419.1|418.9|0
1757425460000|2025-09-09 13:44:20|419||419||419||419||0
1757425470000|2025-09-09 13:44:30||418.8||418.8||418.8||418.8|58
1757425490000|2025-09-09 13:44:50||418.9||418.9||418.9||418.9|0
1757425500000|2025-09-09 13:45:00|||||||||185
1757425510000|2025-09-09 13:45:10|||||||||417
1757425520000|2025-09-09 13:45:20||418.8||418.8||418.8||418.8|1967
1757425550000|2025-09-09 13:45:50|418.9|418.7|418.9|418.8|418.9|418.8|418.9|418.7|219
1757425560000|2025-09-09 13:46:00|||||||||185
1757425600000|2025-09-09 13:46:40|419||419||419||419||0
1757425610000|2025-09-09 13:46:50||418.9||418.9||418.9||418.9|0
1757425620000|2025-09-09 13:47:00|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|4066
1757425630000|2025-09-09 13:47:10|418.8|418.7|418.7|418.6|418.9|418.7|418.7|418.6|1227
1757425650000|2025-09-09 13:47:30|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|315
1757425660000|2025-09-09 13:47:40|418.9||418.9||418.9||418.9||659
1757425670000|2025-09-09 13:47:50|419|418.9|419|418.9|419|418.9|419|418.9|23
1757425680000|2025-09-09 13:48:00|||||||||185
1757425690000|2025-09-09 13:48:10|419.1|419|419.1|419|419.1|419|419.1|419|395
1757425710000|2025-09-09 13:48:30|419|418.9|419|418.9|419|418.9|419|418.9|194
1757425740000|2025-09-09 13:49:00|418.9|418.7|418.7|418.6|418.9|418.7|418.7|418.6|1026
1757425750000|2025-09-09 13:49:10|||||||||1408
1757425760000|2025-09-09 13:49:20|418.8|418.7|418.9|418.7|418.9|418.7|418.8|418.7|0
1757425790000|2025-09-09 13:49:50||418.8||418.8||418.8||418.8|0
1757425800000|2025-09-09 13:50:00|419||419||419||419||185
1757425810000|2025-09-09 13:50:10||418.9||418.9||418.9||418.9|0
1757425820000|2025-09-09 13:50:20|419.1|419|419.1|418.9|419.1|419|419.1|418.9|374
1757425840000|2025-09-09 13:50:40||419||419||419||419|0
1757425860000|2025-09-09 13:51:00|||||||||185
1757425880000|2025-09-09 13:51:20|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|1678
1757425890000|2025-09-09 13:51:30|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|573
1757425900000|2025-09-09 13:51:40|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|149
1757425910000|2025-09-09 13:51:50|418.9|418.7|418.9|418.8|418.9|418.8|418.9|418.7|835
1757425920000|2025-09-09 13:52:00|418.8|418.7|418.8|418.6|418.8|418.7|418.8|418.6|758
1757425950000|2025-09-09 13:52:30|418.7|418.5|418.7|418.5|418.7|418.5|418.7|418.5|759
1757425970000|2025-09-09 13:52:50|418.6||418.6||418.6||418.6||5
1757425980000|2025-09-09 13:53:00|418.7|418.6|418.7|418.5|418.7|418.6|418.7|418.5|638
1757426030000|2025-09-09 13:53:50|418.5|418.6|418.6|418.4|418.6|418.6|418.5|418.4|150
1757426040000|2025-09-09 13:54:00|418.5|418.5|418.5|418.4|418.5|418.5|418.5|418.4|360
1757426060000|2025-09-09 13:54:20|418.6||418.6||418.6||418.6||0
1757426080000|2025-09-09 13:54:40||418.5||418.5||418.5||418.5|0
1757426090000|2025-09-09 13:54:50|418.7|418.6|418.6|418.5|418.7|418.6|418.6|418.5|278
1757426100000|2025-09-09 13:55:00||418.4||418.4||418.4||418.4|0
1757426110000|2025-09-09 13:55:10||418.5||418.5||418.5||418.5|0
1757426120000|2025-09-09 13:55:20|||||||||549
1757426130000|2025-09-09 13:55:30|418.7|418.6|418.7|418.5|418.7|418.6|418.7|418.5|0
1757426150000|2025-09-09 13:55:50|418.6|418.6|418.6|418.5|418.6|418.6|418.6|418.5|278
1757426160000|2025-09-09 13:56:00|418.5|418.4|418.5|418.3|418.5|418.4|418.4|418.3|38
1757426180000|2025-09-09 13:56:20|418.4||418.4||418.4||418.4||0
1757426190000|2025-09-09 13:56:30||418.2||418.2||418.2||418.2|845
1757426210000|2025-09-09 13:56:50|418.3|418.1|418.3|418.2|418.3|418.2|418.3|418.1|506
1757426220000|2025-09-09 13:57:00|||||||||1
1757426250000|2025-09-09 13:57:30|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|426
1757426260000|2025-09-09 13:57:40|418.3||418.3||418.3||418.2||1975
1757426270000|2025-09-09 13:57:50|418.2|418.2|418.3|418.2|418.3|418.2|418.2|418.2|27
1757426280000|2025-09-09 13:58:00||418.1||418.1||418.1||418.1|1251
1757426290000|2025-09-09 13:58:10|418.2||418.2||418.3||418.2||885
1757426300000|2025-09-09 13:58:20|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|0
1757426320000|2025-09-09 13:58:40|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|0
1757426330000|2025-09-09 13:58:50|418.3|418.2|418.2|418.1|418.3|418.2|418.2|418.1|69
1757426340000|2025-09-09 13:59:00|418.3||418.3||418.3||418.2||1
1757426380000|2025-09-09 13:59:40|418.2||418.2||418.2||418.2||473
1757426390000|2025-09-09 13:59:50|418.3||418.2||418.3||418.2||52
1757426400000|2025-09-09 14:00:00|418.3||418.3||418.3||418.3||145
1757426420000|2025-09-09 14:00:20|418.4|418.2|418.4|418.3|418.4|418.3|418.4|418.2|384
1757426430000|2025-09-09 14:00:30|418.5||418.5||418.5||418.5||1283
1757426470000|2025-09-09 14:01:10|418.3|418.2|418.4|418.3|418.4|418.3|418.3|418.2|874
1757426480000|2025-09-09 14:01:20|418.3|418.2|418.3|418.1|418.3|418.2|418.3|418.1|174
1757426510000|2025-09-09 14:01:50|418.2||418.3||418.3||418.2||0
1757426520000|2025-09-09 14:02:00||418.2||418.2||418.2||418.2|271
1757426530000|2025-09-09 14:02:10|418.2|418.1|418.3|418.2|418.3|418.2|418.2|418.1|83
1757426540000|2025-09-09 14:02:20|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|0
1757426550000|2025-09-09 14:02:30|418.1|418|418.1|418|418.1|418|418.1|418|32
1757426590000|2025-09-09 14:03:10||417.9||417.9||417.9||417.9|28
1757426600000|2025-09-09 14:03:20|418||418||418||418||0
1757426610000|2025-09-09 14:03:30|||||||||50
1757426620000|2025-09-09 14:03:40|||||||||1698
1757426640000|2025-09-09 14:04:00|||||||||28
1757426650000|2025-09-09 14:04:10|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|0
1757426660000|2025-09-09 14:04:20|417.8|417.7|417.8|417.6|417.8|417.7|417.8|417.6|0
1757426680000|2025-09-09 14:04:40||417.7||417.7||417.7||417.7|0
1757426690000|2025-09-09 14:04:50||417.6||417.6||417.6||417.6|0
1757426700000|2025-09-09 14:05:00|417.9|417.7|417.9|417.8|417.9|417.8|417.9|417.7|2545
1757426710000|2025-09-09 14:05:10|418|417.9|418.1|417.9|418.1|417.9|418|417.9|2246
1757426720000|2025-09-09 14:05:20||418||418||418||418|0
1757426740000|2025-09-09 14:05:40|418|417.9|418|417.9|418.1|417.9|418|417.9|323
1757426750000|2025-09-09 14:05:50|418.1||418.1||418.1||418.1||0
1757426820000|2025-09-09 14:07:00|418||418||418||418||1900
1757426860000|2025-09-09 14:07:40|||||||||28
1757426870000|2025-09-09 14:07:50|417.9|417.8|417.9|417.7|417.9|417.8|417.9|417.7|84
1757426930000|2025-09-09 14:08:50|417.8||417.8||417.8||417.8||779
1757426950000|2025-09-09 14:09:10|417.9||417.8||417.9||417.8||50
1757426960000|2025-09-09 14:09:20|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|31
1757427050000|2025-09-09 14:10:50|417.8||417.8||417.8||417.8||1544
1757427090000|2025-09-09 14:11:30|417.9|417.7|417.9|417.7|417.9|417.7|417.9|417.7|549
1757427120000|2025-09-09 14:12:00||417.8||417.8||417.8||417.8|0
1757427140000|2025-09-09 14:12:20|418|417.9|418|417.9|418|417.9|418|417.9|1044
1757427150000|2025-09-09 14:12:30|418.1|418|418.1|418|418.1|418|418.1|418|1120
1757427160000|2025-09-09 14:12:40|||||||||217
1757427170000|2025-09-09 14:12:50|||||||||879
1757427180000|2025-09-09 14:13:00|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|954
1757427240000|2025-09-09 14:14:00||418||418||418||418|29
1757427250000|2025-09-09 14:14:10||418.1||418.1||418.1||418.1|0
1757427260000|2025-09-09 14:14:20||418||418||418||418|50
1757427310000|2025-09-09 14:15:10|418.1|417.9|418|417.9|418.1|417.9|418|417.9|0
1757427360000|2025-09-09 14:16:00||417.8||417.8||417.8||417.8|0
1757427390000|2025-09-09 14:16:30|417.9||418||418||417.9||860
1757427470000|2025-09-09 14:17:50|418.1|418|418.1|418|418.1|418|418.1|418|670
1757427560000|2025-09-09 14:19:20|418.2||418.2||418.2||418.2||893
1757427600000|2025-09-09 14:20:00|418.1||418.1||418.1||418.1||0
1757427610000|2025-09-09 14:20:10|418.2||418.2||418.2||418.2||0
1757427640000|2025-09-09 14:20:40|418.1||418.1||418.1||418.1||431
1757427660000|2025-09-09 14:21:00|418.2||418.2||418.2||418.2||402
1757427670000|2025-09-09 14:21:10||418.1||418.1||418.1||418.1|0
1757427680000|2025-09-09 14:21:20|||||||||1749
1757427780000|2025-09-09 14:23:00|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|1186
1757427810000|2025-09-09 14:23:30|||||||||200
1757427870000|2025-09-09 14:24:30|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|0
1757427880000|2025-09-09 14:24:40|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|1662
1757427910000|2025-09-09 14:25:10|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|363
1757427920000|2025-09-09 14:25:20||418.4||418.4||418.4||418.4|1344
1757427930000|2025-09-09 14:25:30|418.5|418.3|418.5|418.3|418.5|418.3|418.5|418.3|1343
1757428000000|2025-09-09 14:26:40|418.4||418.5||418.5||418.4||1000
1757428020000|2025-09-09 14:27:00|418.6|418.4|418.6|418.5|418.6|418.5|418.6|418.4|274
1757428040000|2025-09-09 14:27:20|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|813
1757428050000|2025-09-09 14:27:30|418.8|418.7|418.7|418.6|418.8|418.7|418.7|418.6|2374
1757428060000|2025-09-09 14:27:40|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.4|1705
1757428070000|2025-09-09 14:27:50||418.4||418.4||418.4||418.4|0
1757428080000|2025-09-09 14:28:00||418.5||418.5||418.5||418.5|0
1757428090000|2025-09-09 14:28:10||418.4||418.4||418.4||418.4|26
1757428110000|2025-09-09 14:28:30||418.5||418.5||418.5||418.5|0
1757428120000|2025-09-09 14:28:40||418.4||418.4||418.4||418.4|0
1757428150000|2025-09-09 14:29:10||418.5||418.5||418.5||418.5|0
1757428170000|2025-09-09 14:29:30|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|91
1757428180000|2025-09-09 14:29:40|||||||||10
1757428200000|2025-09-09 14:30:00|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|0
1757428220000|2025-09-09 14:30:20|418.9|418.8|418.8|418.7|418.9|418.8|418.8|418.7|608
1757428270000|2025-09-09 14:31:10|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|28
1757428280000|2025-09-09 14:31:20|419.1|419|419.4|419.3|419.4|419.3|419.1|419|508
1757428300000|2025-09-09 14:31:40|419.5||419.5||419.5||419.5||1613
1757428340000|2025-09-09 14:32:20|419.4|419.1|419.3|419.1|419.4|419.1|419.3|419.1|0
1757428350000|2025-09-09 14:32:30||419.2||419.2||419.2||419.2|0
1757428370000|2025-09-09 14:32:50|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|1967
1757428380000|2025-09-09 14:33:00|419.5|419.4|419.3|419.2|419.5|419.4|419.3|419.2|370
1757428390000|2025-09-09 14:33:10||419.1||419.1||419.1||419.1|1571
1757428500000|2025-09-09 14:35:00|419.4|419.2|419.6|419.5|419.6|419.5|419.4|419.2|10087
1757428510000|2025-09-09 14:35:10||419.4||419.4||419.4||419.4|50
1757428600000|2025-09-09 14:36:40|419.7|419.5|419.7|419.5|419.7|419.5|419.7|419.5|920
1757428620000|2025-09-09 14:37:00|419.6||419.6||419.6||419.6||0
1757428680000|2025-09-09 14:38:00|419.7||419.7||419.7||419.7||0
1757428690000|2025-09-09 14:38:10|419.6||419.6||419.6||419.6||1394
1757428740000|2025-09-09 14:39:00||419.4||419.4||419.4||419.4|1484
1757428760000|2025-09-09 14:39:20|419.7|419.6|419.7|419.6|419.7|419.6|419.7|419.6|88
1757428790000|2025-09-09 14:39:50|419.8||419.8||419.8||419.8||1523
1757428800000|2025-09-09 14:40:00|419.7|419.5|419.7|419.5|419.7|419.5|419.7|419.5|0
1757428810000|2025-09-09 14:40:10|419.6|419.4|419.6|419.4|419.6|419.4|419.6|419.4|1495
1757428820000|2025-09-09 14:40:20||419.5||419.4||419.5||419.4|0
1757428840000|2025-09-09 14:40:40|419.5||419.5||419.5||419.5||0
1757428960000|2025-09-09 14:42:40|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|133
1757429000000|2025-09-09 14:43:20|419.7|419.6|419.7|419.6|419.7|419.6|419.7|419.6|613
1757429080000|2025-09-09 14:44:40|419.8|419.7|419.8|419.7|419.8|419.7|419.8|419.7|90
1757429100000|2025-09-09 14:45:00|420.1|420|420.1|419.9|420.1|420|420|419.8|6116
1757429110000|2025-09-09 14:45:10|420|419.8|420|419.8|420|419.8|420|419.8|1506
1757429120000|2025-09-09 14:45:20|419.8|419.7|419.8|419.7|419.9|419.7|419.8|419.7|0
1757429130000|2025-09-09 14:45:30|419.9|420|420.1|420|420.1|420|419.9|420|1967
1757429140000|2025-09-09 14:45:40||419.9||419.9||419.9||419.9|0
1757429160000|2025-09-09 14:46:00||420||420||420||420|492
1757429210000|2025-09-09 14:46:50|||||||||1749
1757429220000|2025-09-09 14:47:00|420|419.9|420|419.9|420|419.9|420|419.9|932
1757429240000|2025-09-09 14:47:20||419.8||419.8||419.8||419.8|166
1757429290000|2025-09-09 14:48:10|419.8|419.6|419.8|419.6|419.8|419.6|419.8|419.6|1967
1757429300000|2025-09-09 14:48:20|419.7|419.5|419.7|419.5|419.7|419.5|419.7|419.5|0
1757429320000|2025-09-09 14:48:40|419.6|419.6|419.6|419.4|419.6|419.6|419.6|419.4|0
1757429330000|2025-09-09 14:48:50|419.5|419.3|419.5|419.3|419.5|419.3|419.5|419.3|1385
1757429350000|2025-09-09 14:49:10|419.7|419.6|419.7|419.6|419.7|419.6|419.7|419.6|58
1757429390000|2025-09-09 14:49:50|419.6|419.4|419.6|419.4|419.6|419.4|419.6|419.4|2089
1757429470000|2025-09-09 14:51:10|||||||||1967
1757429520000|2025-09-09 14:52:00|419.5||419.5||419.5||419.5||0
1757429530000|2025-09-09 14:52:10|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|119
1757429610000|2025-09-09 14:53:30|||||||||283
1757429640000|2025-09-09 14:54:00|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|0
1757429650000|2025-09-09 14:54:10||419.1||419.1||419.1||419.1|0
1757429690000|2025-09-09 14:54:50||419.2||419.1||419.2||419.1|0
1757429720000|2025-09-09 14:55:20||419.2||419.2||419.2||419.2|0
1757429740000|2025-09-09 14:55:40|419.4||419.4||419.4||419.4||1967
1757429820000|2025-09-09 14:57:00|419.3||419.3||419.3||419.3||0
1757429840000|2025-09-09 14:57:20|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|2
1757429880000|2025-09-09 14:58:00||419.2||419.2||419.2||419.2|171
1757429890000|2025-09-09 14:58:10|419.3||419.3||419.3||419.3||94
1757429900000|2025-09-09 14:58:20|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|0
1757429970000|2025-09-09 14:59:30||419||419||419||419|31
1757429980000|2025-09-09 14:59:40||419.1||419.1||419.1||419.1|913
1757429990000|2025-09-09 14:59:50|419.3|419.2|419.2|419.1|419.3|419.2|419.2|419.1|699
1757430000000|2025-09-09 15:00:00|419.1|419|419|418.9|419.1|419|419|418.9|0
1757430030000|2025-09-09 15:00:30|419.1|419|419.1|419|419.1|419|419.1|419|970
1757430040000|2025-09-09 15:00:40||418.9||419||419||418.9|0
1757430060000|2025-09-09 15:01:00||418.9||418.9||418.9||418.9|21
1757430090000|2025-09-09 15:01:30||419||419||419||419|0
1757430100000|2025-09-09 15:01:40|419.2||419.2||419.2||419.2||243
1757430120000|2025-09-09 15:02:00|419.3|419.1|419.3|419.1|419.3|419.1|419.3|419.1|2231
1757430180000|2025-09-09 15:03:00||419.2||419.2||419.2||419.2|57
1757430190000|2025-09-09 15:03:10|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|0
1757430230000|2025-09-09 15:03:50||419.2||419.2||419.2||419.2|1005
1757430240000|2025-09-09 15:04:00|||||||||37
1757430290000|2025-09-09 15:04:50||419.3||419.2||419.3||419.2|0
1757430330000|2025-09-09 15:05:30|||||||||60
1757430340000|2025-09-09 15:05:40||419.3||419.3||419.3||419.3|995
1757430370000|2025-09-09 15:06:10|||||||||500
1757430380000|2025-09-09 15:06:20|419.5||419.5||419.5||419.5||34
1757430420000|2025-09-09 15:07:00||419.4||419.4||419.4||419.4|0
1757430430000|2025-09-09 15:07:10|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|1015
1757430450000|2025-09-09 15:07:30||419.4||419.4||419.4||419.4|34
1757430470000|2025-09-09 15:07:50|419.7|419.6|419.7|419.6|419.7|419.6|419.7|419.6|0
1757430480000|2025-09-09 15:08:00|419.8|419.5|419.7|419.5|419.8|419.5|419.7|419.5|0
1757430490000|2025-09-09 15:08:10|419.8|419.6|419.8|419.6|419.8|419.6|419.8|419.6|0
1757430520000|2025-09-09 15:08:40|419.7|419.5|419.7|419.5|419.7|419.5|419.7|419.5|1060
1757430570000|2025-09-09 15:09:30|||||||||32
1757430600000|2025-09-09 15:10:00||419.6||419.6||419.6||419.6|965
1757430620000|2025-09-09 15:10:20|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|1967
1757430630000|2025-09-09 15:10:30|419.5|419.4|419.5|419.3|419.5|419.4|419.5|419.3|0
1757430640000|2025-09-09 15:10:40|419.4|419.4|419.5|419.4|419.5|419.4|419.4|419.4|2600
1757430670000|2025-09-09 15:11:10||419.3||419.3||419.3||419.3|2639
1757430720000|2025-09-09 15:12:00|419.3|419.2|419.4|419.2|419.4|419.3|419.3|419.2|1675
1757430730000|2025-09-09 15:12:10|419.5|419.3|419.5|419.3|419.5|419.3|419.5|419.2|431
1757430790000|2025-09-09 15:13:10||419.4||419.4||419.4||419.4|1967
1757430840000|2025-09-09 15:14:00|419.7|419.6|419.7|419.6|419.8|419.6|419.7|419.6|1057
1757430870000|2025-09-09 15:14:30|419.6|419.4|419.6|419.4|419.6|419.4|419.6|419.4|2119
1757430890000|2025-09-09 15:14:50|420|419.8|419.9|419.6|420.1|420|419.9|419.6|6216
1757430900000|2025-09-09 15:15:00|419.8|419.5|419.7|419.4|419.9|419.6|419.7|419.4|1414
1757430920000|2025-09-09 15:15:20|419.5|419.2|419.6|419.4|419.6|419.4|419.5|419.2|2872
1757430930000|2025-09-09 15:15:30||419.3||419.3||419.3||419.3|0
1757430970000|2025-09-09 15:16:10||419.4||419.4||419.4||419.4|1967
1757430980000|2025-09-09 15:16:20||419.3||419.3||419.3||419.3|2000
1757431010000|2025-09-09 15:16:50||419.4||419.3||419.4||419.3|0
1757431030000|2025-09-09 15:17:10|419.7|419.5|419.7|419.4|419.7|419.5|419.7|419.4|129
1757431090000|2025-09-09 15:18:10|419.6||419.6||419.6||419.6||1642
1757431110000|2025-09-09 15:18:30|419.7||419.7||419.7||419.7||0
1757431120000|2025-09-09 15:18:40|419.6|419.5|419.6|419.4|419.6|419.5|419.6|419.4|1948
1757431130000|2025-09-09 15:18:50|419.7||419.7||419.7||419.7||3000
1757431140000|2025-09-09 15:19:00|419.6||419.6||419.6||419.6||0
1757431150000|2025-09-09 15:19:10|419.7|419.5|419.6|419.4|419.7|419.5|419.6|419.4|1456
1757431160000|2025-09-09 15:19:20|419.7||419.7||419.7||419.7||0
1757431180000|2025-09-09 15:19:40|419.6||419.6||419.6||419.6||0
1757431200000|2025-09-09 15:20:00|419.7|419.3|419.6|419.4|419.7|419.4|419.6|419.3|100
1757431220000|2025-09-09 15:20:20|419.7|419.5|419.7|419.5|419.7|419.5|419.7|419.5|2223
1757431240000|2025-09-09 15:20:40||419.4||419.4||419.4||419.4|1919
1757431260000|2025-09-09 15:21:00|419.6||419.6||419.6||419.6||1327
1757431280000|2025-09-09 15:21:20|419.7||419.7||419.7||419.7||779
1757431320000|2025-09-09 15:22:00|419.6||419.6||419.6||419.6||2458
1757431330000|2025-09-09 15:22:10|419.7||419.7||419.7||419.7||707
1757431440000|2025-09-09 15:24:00|419.6||419.6||419.6||419.6||3424
1757431460000|2025-09-09 15:24:20|||||||||104
1757431480000|2025-09-09 15:24:40|419.7||419.7||419.7||419.7||5221
1757431500000|2025-09-09 15:25:00||419.5||419.5||419.5||419.5|4735
1757431520000|2025-09-09 15:25:20|419.8||419.8||419.8||419.8||124
1757431560000|2025-09-09 15:26:00|419.7|419.6|419.7|419.5|419.7|419.6|419.7|419.5|1320
1757431580000|2025-09-09 15:26:20|||||||||1009
1757431620000|2025-09-09 15:27:00|||||||||140
1757431630000|2025-09-09 15:27:10|419.8||419.8||419.8||419.8||27
1757431650000|2025-09-09 15:27:30|419.7||419.8||419.8||419.7||4429
1757431670000|2025-09-09 15:27:50||419.6||419.6||419.6||419.6|0
1757431680000|2025-09-09 15:28:00||419.5||419.5||419.5||419.5|2292
1757431690000|2025-09-09 15:28:10|419.7||419.7||419.7||419.7||1272
1757431710000|2025-09-09 15:28:30||419.4||419.5||419.5||419.4|3073
1757431720000|2025-09-09 15:28:40|||||||||4
1757431730000|2025-09-09 15:28:50|419.8|419.6|419.8|419.6|419.8|419.6|419.8|419.6|2155
1757431740000|2025-09-09 15:29:00||419.5||419.6||419.6||419.5|1067
1757431750000|2025-09-09 15:29:10|420|419.7|420|419.7|420|419.7|420|419.7|1264
1757431760000|2025-09-09 15:29:20||419.8||419.7||419.8||419.7|3941
1757431770000|2025-09-09 15:29:30|419.9||419.9||419.9||419.9||3073
1757431780000|2025-09-09 15:29:40|420|419.8|420|419.8|420|419.8|420|419.8|5340
1757431790000|2025-09-09 15:29:50|419.9|419.7|420|419.7|420|419.7|419.9|419.7|435
1757487600000|2025-09-10 07:00:00|419|418.5|418.9|418.7|419|418.8|418.9|418.5|229
1757487610000|2025-09-10 07:00:10|418.8|418.6|417.8|417.6|419|418.8|417.8|417.4|1969
1757487620000|2025-09-10 07:00:20|417.7|417.5|417.6|417.3|417.7|417.5|417.6|417.3|262
1757487640000|2025-09-10 07:00:40|417.3|416.9|417.3|416.9|417.3|416.9|417.3|416.9|6135
1757487650000|2025-09-10 07:00:50|417.2|416.8|417.2|416.8|417.2|416.8|417.2|416.8|0
1757487660000|2025-09-10 07:01:00|417.6|416.9|418.2|417.8|418.2|417.8|417.5|416.9|2887
1757487670000|2025-09-10 07:01:10|418.1|417.7|417.8|417.3|418.1|417.7|417.8|417.3|0
1757487680000|2025-09-10 07:01:20|417.7|417.4|418|417.6|418|417.6|417.6|417.2|534
1757487690000|2025-09-10 07:01:30||417.5||417.5||417.6||417.5|0
1757487700000|2025-09-10 07:01:40|417.9|417.6|418|417.6|418.1|417.7|417.9|417.5|412
1757487720000|2025-09-10 07:02:00|417.9|417.5|417.6|417.3|417.9|417.5|417.6|417.3|0
1757487740000|2025-09-10 07:02:20|417.5|417.4|417.6|417.4|417.6|417.4|417.5|417.4|412
1757487750000|2025-09-10 07:02:30|417.7|417.3|417.6|417.3|417.7|417.3|417.6|417.3|29
1757487770000|2025-09-10 07:02:50||417.4||417.4||417.4||417.4|0
1757487780000|2025-09-10 07:03:00|417.8|417.3|417.9|417.4|417.9|417.4|417.8|417.3|251
1757487790000|2025-09-10 07:03:10|417.7|417.5|417.7|417.3|417.8|417.5|417.7|417.3|0
1757487800000|2025-09-10 07:03:20|417.9|417.5|417.9|417.7|417.9|417.7|417.9|417.4|1300
1757487810000|2025-09-10 07:03:30||417.5||417.5||417.5||417.5|0
1757487820000|2025-09-10 07:03:40|417.8|417.4|417.9|417.4|417.9|417.4|417.8|417.4|1300
1757487840000|2025-09-10 07:04:00||417.5||417.5||417.5||417.5|585
1757487870000|2025-09-10 07:04:30|418|417.6|418|417.7|418|417.7|418|417.6|3368
1757487900000|2025-09-10 07:05:00|417.9|417.5|418.1|417.7|418.1|417.7|417.9|417.5|3174
1757487930000|2025-09-10 07:05:30|418|417.6|417.9|417.6|418.1|417.7|417.9|417.6|0
1757487940000|2025-09-10 07:05:40||417.5||417.5||417.5||417.5|0
1757487960000|2025-09-10 07:06:00|417.8||417.7||417.8||417.7||0
1757487980000|2025-09-10 07:06:20|417.5|417.1|417.5|417.1|417.5|417.1|417.5|417.1|268
1757487990000|2025-09-10 07:06:30|417.4|417|417.2|417|417.4|417|417.2|417|0
1757488000000|2025-09-10 07:06:40|417.3||417.3||417.3||417.3||2398
1757488020000|2025-09-10 07:07:00|417.4|417.1|417.4|417.1|417.4|417.1|417.4|417.1|2398
1757488050000|2025-09-10 07:07:30|417.6|417.3|417.6|417.3|417.6|417.3|417.6|417.3|534
1757488080000|2025-09-10 07:08:00|417.7|417.4|417.6|417.4|417.7|417.4|417.6|417.4|1885
1757488090000|2025-09-10 07:08:10|417.7||417.7||417.7||417.7||1923
1757488100000|2025-09-10 07:08:20||417.5||417.5||417.5||417.5|0
1757488140000|2025-09-10 07:09:00|||||||||403
1757488160000|2025-09-10 07:09:20|417.6|417.3|417.6|417.3|417.6|417.3|417.6|417.3|898
1757488200000|2025-09-10 07:10:00|417.5||417.6||417.6||417.5||698
1757488210000|2025-09-10 07:10:10||417.4||417.4||417.4||417.4|0
1757488230000|2025-09-10 07:10:30|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|98
1757488250000|2025-09-10 07:10:50|417.4|417.1|417.4|417.1|417.4|417.1|417.4|417.1|0
1757488280000|2025-09-10 07:11:20|417.3|417|417.3|417|417.3|417|417.3|417|0
1757488290000|2025-09-10 07:11:30|417.4|417.1|417.3|417|417.4|417.1|417.3|417|2397
1757488300000|2025-09-10 07:11:40|417.2||417.2||417.3||417.2||0
1757488330000|2025-09-10 07:12:10|||||||||300
1757488370000|2025-09-10 07:12:50|417.3|417.1|417.3|417.1|417.3|417.1|417.3|417.1|2993
1757488380000|2025-09-10 07:13:00||417||417||417||417|0
1757488400000|2025-09-10 07:13:20|417.4|417.2|417.4|417.2|417.4|417.2|417.4|417.2|0
1757488450000|2025-09-10 07:14:10|417.3|417.1|417.3|417.1|417.3|417.1|417.3|417.1|129
1757488460000|2025-09-10 07:14:20||417.2||417.2||417.2||417.2|0
1757488490000|2025-09-10 07:14:50|417.4||417.4||417.4||417.4||2397
1757488500000|2025-09-10 07:15:00|417.5||417.5||417.5||417.5||2397
1757488540000|2025-09-10 07:15:40|417.7|417.4|417.7|417.5|417.7|417.5|417.7|417.4|2397
1757488550000|2025-09-10 07:15:50|417.9||417.8||417.9||417.8||917
1757488560000|2025-09-10 07:16:00|417.9|417.6|417.9|417.6|417.9|417.6|417.9|417.6|850
1757488570000|2025-09-10 07:16:10|418|417.7|418|417.7|418|417.7|418|417.7|1376
1757488580000|2025-09-10 07:16:20|418.1|417.8|418.1|417.8|418.1|417.8|418.1|417.8|150
1757488600000|2025-09-10 07:16:40||417.9||417.9||417.9||417.9|0
1757488610000|2025-09-10 07:16:50|418.2|418|418.2|418|418.2|418|418.2|418|150
1757488620000|2025-09-10 07:17:00|418.3|418.1|418.3|418.1|418.3|418.1|418.3|418.1|45
1757488650000|2025-09-10 07:17:30|418.2|418|418.2|418|418.2|418.1|418.2|418|43
1757488660000|2025-09-10 07:17:40|418.3||418.3||418.3||418.3||0
1757488670000|2025-09-10 07:17:50||418.1||418||418.1||418|0
1757488680000|2025-09-10 07:18:00|418.2|417.9|418.2|418|418.2|418|418.2|417.9|991
1757488770000|2025-09-10 07:19:30|||||||||981
1757488830000|2025-09-10 07:20:30|418.3||418.3||418.3||418.3||2392
1757488850000|2025-09-10 07:20:50||418.2||418.2||418.2||418.2|14
1757488900000|2025-09-10 07:21:40|||||||||100
1757488920000|2025-09-10 07:22:00|418.4|418.3|418.6|418.4|418.6|418.4|418.4|418.3|1316
1757488930000|2025-09-10 07:22:10|418.8|418.5|418.8|418.5|418.8|418.5|418.8|418.5|150
1757488960000|2025-09-10 07:22:40|418.7||418.7||418.7||418.7||984
1757489040000|2025-09-10 07:24:00|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|2389
1757489050000|2025-09-10 07:24:10|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|1069
1757489060000|2025-09-10 07:24:20|||||||||500
1757489070000|2025-09-10 07:24:30||418.8||418.8||418.8||418.8|0
1757489090000|2025-09-10 07:24:50|419|418.9|419|418.9|419|418.9|419|418.9|1297
1757489120000|2025-09-10 07:25:20||418.8||418.8||418.8||418.8|3
1757489140000|2025-09-10 07:25:40||418.9||418.9||418.9||418.9|0
1757489150000|2025-09-10 07:25:50||418.8||418.8||418.8||418.8|1316
1757489170000|2025-09-10 07:26:10||418.9||418.9||418.9||418.9|0
1757489180000|2025-09-10 07:26:20||418.8||418.8||418.8||418.8|0
1757489290000|2025-09-10 07:28:10|418.9|418.7|418.7|418.5|418.9|418.7|418.7|418.5|150
1757489310000|2025-09-10 07:28:30|418.6|418.3|418.6|418.3|418.6|418.3|418.6|418.3|951
1757489360000|2025-09-10 07:29:20|418.5||418.5||418.5||418.5||0
1757489390000|2025-09-10 07:29:50|418.6||418.6||418.6||418.6||0
1757489410000|2025-09-10 07:30:10|418.5||418.5||418.5||418.5||0
1757489430000|2025-09-10 07:30:30|418.6||418.6||418.6||418.6||0
1757489470000|2025-09-10 07:31:10|418.5||418.5||418.5||418.5||0
1757489480000|2025-09-10 07:31:20|418.4||418.4||418.4||418.4||0
1757489510000|2025-09-10 07:31:50|418.3|418.1|418.3|418.1|418.3|418.1|418.3|418.1|476
1757489560000|2025-09-10 07:32:40|418.2|418|418.2|418|418.2|418|418.2|418|18
1757489620000|2025-09-10 07:33:40|418.1||418.2||418.2||418.1||41
1757489680000|2025-09-10 07:34:40|418.1||418.1||418.1||418.1||1541
1757489690000|2025-09-10 07:34:50|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|166
1757489700000|2025-09-10 07:35:00||418||418||418||418|150
1757489710000|2025-09-10 07:35:10|418.1||418.2||418.2||418.1||0
1757489740000|2025-09-10 07:35:40|418.1||418.1||418.1||418.1||0
1757489750000|2025-09-10 07:35:50|418.3|418.1|418.5|418.2|418.5|418.2|418.3|418.1|1087
1757489790000|2025-09-10 07:36:30||418.3||418.3||418.3||418.3|0
1757489860000|2025-09-10 07:37:40|419|418.8|419|418.8|419|418.8|419|418.8|1316
1757489870000|2025-09-10 07:37:50|418.9|418.7|419|418.8|419|418.8|418.9|418.6|1837
1757489880000|2025-09-10 07:38:00|419.1||419.1||419.1||419.1||0
1757489910000|2025-09-10 07:38:30|419||419||419||419||0
1757489920000|2025-09-10 07:38:40||418.7||418.7||418.7||418.7|0
1757489950000|2025-09-10 07:39:10|419.1|418.8|419.1|418.8|419.1|418.8|419.1|418.8|0
1757489960000|2025-09-10 07:39:20||418.9||418.9||418.9||418.9|0
1757489970000|2025-09-10 07:39:30||419||418.8||419||418.8|122
1757489980000|2025-09-10 07:39:40|419||419||419||419||0
1757490010000|2025-09-10 07:40:10|419.1|418.9|419.4|419.2|419.4|419.2|419.1|418.9|3800
1757490020000|2025-09-10 07:40:20||419.3||419.1||419.3||419.1|1316
1757490030000|2025-09-10 07:40:30||419.2||419.2||419.2||419.2|0
1757490090000|2025-09-10 07:41:30|419.5|419.4|419.5|419.3|419.5|419.4|419.5|419.3|0
1757490110000|2025-09-10 07:41:50||419.4||419.4||419.4||419.4|0
1757490120000|2025-09-10 07:42:00|419.6|419.5|419.7|419.5|419.7|419.5|419.6|419.5|0
1757490130000|2025-09-10 07:42:10|419.8|419.6|419.8|419.6|419.8|419.6|419.8|419.6|493
1757490150000|2025-09-10 07:42:30|419.9|419.7|419.9|419.7|419.9|419.7|419.9|419.7|0
1757490160000|2025-09-10 07:42:40|419.8||419.8||419.8||419.8||0
1757490170000|2025-09-10 07:42:50|419.7|419.6|419.8|419.6|419.9|419.6|419.7|419.6|0
1757490240000|2025-09-10 07:44:00|419.9|419.7|419.9|419.7|419.9|419.7|419.9|419.7|161
1757490250000|2025-09-10 07:44:10||419.6||419.6||419.6||419.6|0
1757490260000|2025-09-10 07:44:20||419.7||419.7||419.7||419.7|0
1757490280000|2025-09-10 07:44:40||419.6||419.6||419.6||419.6|0
1757490340000|2025-09-10 07:45:40||419.7||419.7||419.7||419.7|495
1757490490000|2025-09-10 07:48:10||419.8||419.8||419.8||419.8|1313
1757490520000|2025-09-10 07:48:40||419.7||419.7||419.7||419.7|2204
1757490640000|2025-09-10 07:50:40||419.8||419.8||419.8||419.8|0
1757490660000|2025-09-10 07:51:00||419.7||419.7||419.7||419.7|0
1757490710000|2025-09-10 07:51:50||419.8||419.8||419.8||419.8|0
1757490730000|2025-09-10 07:52:10|420||420||420||420||0
1757490760000|2025-09-10 07:52:40|||||||||1025
1757490770000|2025-09-10 07:52:50|419.9|419.7|419.9|419.7|419.9|419.7|419.9|419.7|288
1757490780000|2025-09-10 07:53:00|||||||||1313
1757490810000|2025-09-10 07:53:30|420|419.8|420|419.8|420|419.8|420|419.8|0
1757490870000|2025-09-10 07:54:30|420.2|419.9|420.2|420|420.2|420|420.2|419.9|1150
1757490880000|2025-09-10 07:54:40||420.1||420||420.1||420|0
1757490980000|2025-09-10 07:56:20|420.1||420.1||420.1||420.1||256
1757490990000|2025-09-10 07:56:30|420.2||420.2||420.2||420.1||0
1757491040000|2025-09-10 07:57:20||420.1||420.1||420.1||420.1|0
1757491060000|2025-09-10 07:57:40|420.4|420|420.4|420.2|420.4|420.2|420.4|420|1121
1757491220000|2025-09-10 08:00:20|420.2|420.1|420.2|420|420.2|420.1|420.1|420|1384
1757491250000|2025-09-10 08:00:50|420.1|419.9|420.1|419.9|420.1|419.9|420.1|419.9|0
1757491280000|2025-09-10 08:01:20|420|419.8|420|419.8|420|419.8|420|419.8|0
1757491300000|2025-09-10 08:01:40|419.9|419.7|419.9|419.7|419.9|419.7|419.9|419.7|0
1757491420000|2025-09-10 08:03:40|420.1|419.8|420.1|419.8|420.1|419.8|420.1|419.8|2382
1757491450000|2025-09-10 08:04:10||419.9||419.9||420||419.9|505
1757491490000|2025-09-10 08:04:50|420.2|420|420.3|420.2|420.3|420.2|420.2|420|977
1757491500000|2025-09-10 08:05:00||420.1||420.1||420.1||420.1|0
1757491550000|2025-09-10 08:05:50|420.1|420|420.1|420|420.1|420|420.1|420|953
1757491570000|2025-09-10 08:06:10|420|419.8|419.9|419.7|420|419.8|419.9|419.7|0
1757491610000|2025-09-10 08:06:50|419.8||419.8||419.8||419.8||0
1757491620000|2025-09-10 08:07:00|419.9|419.8|419.9|419.7|420|419.8|419.9|419.7|0
1757491660000|2025-09-10 08:07:40|419.8|419.6|419.8|419.6|419.8|419.6|419.8|419.6|925
1757491670000|2025-09-10 08:07:50|419.6|419.5|419.7|419.5|419.7|419.5|419.6|419.4|947
1757491690000|2025-09-10 08:08:10|||||||||466
1757491710000|2025-09-10 08:08:30|419.8|419.7|419.9|419.7|419.9|419.7|419.8|419.7|1136
1757491730000|2025-09-10 08:08:50|419.8||419.9||419.9||419.8||400
1757491740000|2025-09-10 08:09:00||419.8||419.8||419.8||419.8|0
1757491800000|2025-09-10 08:10:00|420||420||420||420||2151
1757491840000|2025-09-10 08:10:40|420.1|419.9|420.1|419.9|420.1|419.9|420.1|419.9|601
1757491880000|2025-09-10 08:11:20|420|419.8|420|419.8|420|419.8|420|419.8|0
1757491890000|2025-09-10 08:11:30|420.1|419.9|420.1|419.9|420.1|419.9|420.1|419.9|909
1757491920000|2025-09-10 08:12:00|||||||||2925
1757491950000|2025-09-10 08:12:30|420|419.8|420|419.8|420|419.8|420|419.8|0
1757491980000|2025-09-10 08:13:00|419.9|419.7|419.8|419.6|419.9|419.7|419.8|419.6|938
1757492050000|2025-09-10 08:14:10|419.7|419.5|419.7|419.5|419.7|419.5|419.7|419.5|996
1757492060000|2025-09-10 08:14:20|419.8||419.8||419.8||419.8||0
1757492070000|2025-09-10 08:14:30|419.7||419.7||419.7||419.7||0
1757492100000|2025-09-10 08:15:00|419.6|419.4|419.6|419.4|419.6|419.4|419.6|419.4|202
1757492110000|2025-09-10 08:15:10|419.7|419.5|419.7|419.5|419.7|419.5|419.7|419.5|2709
1757492120000|2025-09-10 08:15:20|419.8|419.6|419.7|419.5|419.8|419.6|419.7|419.5|0
1757492140000|2025-09-10 08:15:40|419.8|419.6|419.9|419.8|419.9|419.8|419.8|419.6|3359
1757492150000|2025-09-10 08:15:50|420||420||420||420||0
1757492180000|2025-09-10 08:16:20||419.7||419.7||419.7||419.7|0
1757492240000|2025-09-10 08:17:20|419.9|419.8|419.6|419.4|419.9|419.8|419.6|419.4|118
1757492260000|2025-09-10 08:17:40|419.7|419.5|419.7|419.5|419.7|419.5|419.7|419.5|0
1757492320000|2025-09-10 08:18:40|419.6||419.6||419.6||419.6||0
1757492330000|2025-09-10 08:18:50|419.7|419.4|419.7|419.5|419.7|419.5|419.7|419.4|0
1757492350000|2025-09-10 08:19:10|419.6|419.4|419.6|419.4|419.6|419.5|419.6|419.4|0
1757492360000|2025-09-10 08:19:20|419.5||419.5||419.5||419.5||0
1757492370000|2025-09-10 08:19:30|||||||||3
1757492400000|2025-09-10 08:20:00|419.4|419.3|419.4|419.2|419.4|419.3|419.4|419.2|995
1757492430000|2025-09-10 08:20:30|419.3|419.1|419.3|419.1|419.3|419.1|419.3|419.1|1700
1757492440000|2025-09-10 08:20:40|419.2|419|419.2|419|419.2|419|419.2|419|34
1757492450000|2025-09-10 08:20:50|419.3|419.1|419.3|419.1|419.3|419.1|419.2|419.1|205
1757492460000|2025-09-10 08:21:00|419.2|419|419.3|419|419.3|419|419.2|419|0
1757492470000|2025-09-10 08:21:10|419.2||419.2||419.2||419.2||0
1757492540000|2025-09-10 08:22:20|419.1||419.2||419.2||419.1||0
1757492730000|2025-09-10 08:25:30|419.3|419.2|419.3|419.1|419.3|419.2|419.3|419.1|228
1757492770000|2025-09-10 08:26:10|||||||||1407
1757492820000|2025-09-10 08:27:00||419.2||419.1||419.2||419.1|0
1757492920000|2025-09-10 08:28:40|419.4|419.3|419.5|419.3|419.5|419.3|419.4|419.3|145
1757492950000|2025-09-10 08:29:10|419.7|419.4|419.7|419.6|419.7|419.6|419.7|419.4|574
1757492960000|2025-09-10 08:29:20|419.8|419.5|419.8|419.6|419.8|419.7|419.8|419.5|0
1757492970000|2025-09-10 08:29:30|419.9||419.9||419.9||419.9||0
1757492980000|2025-09-10 08:29:40||419.7||419.7||419.7||419.7|0
1757493000000|2025-09-10 08:30:00|420|419.8|420|419.8|420|419.8|420|419.8|916
1757493020000|2025-09-10 08:30:20|420.3|419.9|420.3|420.1|420.3|420.1|420.3|419.9|683
1757493050000|2025-09-10 08:30:50|||||||||10188
1757493070000|2025-09-10 08:31:10||420||420||420||420|0
1757493090000|2025-09-10 08:31:30|420.2|419.8|420|419.8|420.2|419.8|420|419.8|0
1757493120000|2025-09-10 08:32:00|419.9|419.7|419.9|419.7|419.9|419.7|419.9|419.7|0
1757493140000|2025-09-10 08:32:20|420|419.8|420|419.8|420|419.8|420|419.8|551
1757493180000|2025-09-10 08:33:00|419.9|419.7|419.9|419.7|419.9|419.7|419.9|419.7|0
1757493210000|2025-09-10 08:33:30|419.8|419.6|419.8|419.6|419.8|419.6|419.8|419.6|1407
1757493230000|2025-09-10 08:33:50|419.9|419.7|420|419.8|420|419.8|419.9|419.7|2896
1757493240000|2025-09-10 08:34:00|420.1||420.1||420.1||420.1||0
1757493250000|2025-09-10 08:34:10||419.9||419.9||419.9||419.9|0
1757493260000|2025-09-10 08:34:20|||||||||807
1757493270000|2025-09-10 08:34:30|420|419.8|420|419.8|420|419.8|420|419.8|1844
1757493290000|2025-09-10 08:34:50|419.9|419.7|419.9|419.7|419.9|419.7|419.9|419.7|0
1757493300000|2025-09-10 08:35:00|419.8|419.6|419.8|419.6|419.8|419.6|419.8|419.6|0
1757493340000|2025-09-10 08:35:40|420|419.8|419.9|419.8|420|419.8|419.9|419.8|2383
1757493350000|2025-09-10 08:35:50||419.7||419.7||419.7||419.7|0
1757493370000|2025-09-10 08:36:10|420|419.8|420|419.9|420|419.9|420|419.7|0
1757493380000|2025-09-10 08:36:20||419.8||419.8||419.8||419.8|0
1757493410000|2025-09-10 08:36:50|420.1|419.9|420.1|419.9|420.1|419.9|420.1|419.8|21
1757493430000|2025-09-10 08:37:10||419.8||419.8||419.8||419.8|0
1757493440000|2025-09-10 08:37:20|420||420||420||420||0
1757493450000|2025-09-10 08:37:30|419.9|419.7|419.9|419.7|419.9|419.7|419.9|419.7|0
1757493490000|2025-09-10 08:38:10|420|419.8|420.1|419.9|420.1|419.9|420|419.8|204
1757493510000|2025-09-10 08:38:30|420||420.1||420.1||420||0
1757493550000|2025-09-10 08:39:10|420|419.8|419.8|419.6|420|419.8|419.8|419.6|957
1757493570000|2025-09-10 08:39:30|419.9|419.7|419.9|419.7|419.9|419.7|419.9|419.7|40
1757493580000|2025-09-10 08:39:40|420||420||420||420||0
1757493610000|2025-09-10 08:40:10|419.9||420||420||419.9||0
1757493620000|2025-09-10 08:40:20||419.8||419.8||419.8||419.8|0
1757493750000|2025-09-10 08:42:30|419.9|419.7|419.9|419.7|419.9|419.7|419.9|419.7|0
1757493800000|2025-09-10 08:43:20|||||||||24
1757493820000|2025-09-10 08:43:40|||||||||1000
1757493840000|2025-09-10 08:44:00|420|419.8|420|419.8|420|419.8|420|419.8|61
1757493910000|2025-09-10 08:45:10|420.1|419.9|420.1|419.9|420.1|419.9|420.1|419.9|0
1757493930000|2025-09-10 08:45:30|420.2|420|420.2|420|420.2|420.1|420.2|420|1400
1757493950000|2025-09-10 08:45:50|420.3|420.1|420.3|420.1|420.3|420.1|420.3|420.1|1636
1757493960000|2025-09-10 08:46:00|420.1|419.9|420.2|420|420.2|420|420.1|419.9|968
1757493980000|2025-09-10 08:46:20|420.1|419.9|420.1|419.9|420.1|419.9|420.1|419.9|284
1757493990000|2025-09-10 08:46:30|420|419.8|420|419.8|420|419.8|420|419.8|56
1757494000000|2025-09-10 08:46:40|420.1|419.9|420.1|419.9|420.1|419.9|420.1|419.9|932
1757494030000|2025-09-10 08:47:10|420|419.8|420|419.8|420|419.8|420|419.8|1637
1757494130000|2025-09-10 08:48:50|||||||||743
1757494140000|2025-09-10 08:49:00|419.9||420||420||419.9||150
1757494260000|2025-09-10 08:51:00|419.9||419.9||419.9||419.9||2857
1757494430000|2025-09-10 08:53:50||419.7||419.7||419.7||419.7|833
1757494500000|2025-09-10 08:55:00|419.8|419.6|419.8|419.6|419.8|419.6|419.8|419.6|682
1757494520000|2025-09-10 08:55:20|419.9|419.7|420.1|420|420.1|420|419.9|419.7|2071
1757494540000|2025-09-10 08:55:40|420|419.8|420|419.8|420|419.8|420|419.8|1749
1757494560000|2025-09-10 08:56:00|||||||||956
1757494570000|2025-09-10 08:56:10||419.7||419.8||419.8||419.7|0
1757494580000|2025-09-10 08:56:20||419.7||419.7||419.8||419.7|0
1757494590000|2025-09-10 08:56:30||419.8||419.8||419.8||419.8|0
1757494610000|2025-09-10 08:56:50|419.9|419.7|419.9|419.7|419.9|419.7|419.9|419.7|400
1757494650000|2025-09-10 08:57:30|420|419.8|420|419.8|420|419.8|420|419.7|964
1757494690000|2025-09-10 08:58:10|419.9|419.7|419.8|419.7|419.9|419.7|419.8|419.7|1529
1757494700000|2025-09-10 08:58:20||419.6||419.6||419.6||419.6|1119
1757494760000|2025-09-10 08:59:20|419.7||419.7||419.7||419.7||0
1757494800000|2025-09-10 09:00:00|419.6|419.5|419.7|419.5|419.7|419.5|419.6|419.5|32
1757494840000|2025-09-10 09:00:40|419.8|419.6|419.8|419.6|419.8|419.6|419.8|419.6|20
1757495030000|2025-09-10 09:03:50|419.7|419.5|419.7|419.5|419.7|419.5|419.7|419.5|250
1757495050000|2025-09-10 09:04:10|419.8|419.6|419.8|419.6|419.8|419.6|419.8|419.6|2383
1757495090000|2025-09-10 09:04:50||419.5||419.6||419.6||419.5|0
1757495160000|2025-09-10 09:06:00|419.9|419.7|419.9|419.8|419.9|419.8|419.8|419.7|45
1757495220000|2025-09-10 09:07:00||419.7||419.6||419.7||419.6|0
1757495230000|2025-09-10 09:07:10||419.7||419.7||419.7||419.7|0
1757495390000|2025-09-10 09:09:50|420|419.9|420.1|419.9|420.1|419.9|420|419.9|500
1757495410000|2025-09-10 09:10:10||420||419.9||420||419.9|0
1757495430000|2025-09-10 09:10:30||420||420||420||420|0
1757495450000|2025-09-10 09:10:50|420|419.8|420|419.8|420|419.8|420|419.8|1861
1757495510000|2025-09-10 09:11:50|419.9|419.7|419.9|419.7|419.9|419.7|419.9|419.7|0
1757495520000|2025-09-10 09:12:00|419.8|419.6|419.8|419.6|419.8|419.6|419.8|419.6|0
1757495570000|2025-09-10 09:12:50|419.7|419.5|419.7|419.5|419.7|419.5|419.7|419.5|0
1757495910000|2025-09-10 09:18:30|419.6||419.6||419.6||419.6||0
1757495960000|2025-09-10 09:19:20|419.5|419.3|419.5|419.3|419.5|419.3|419.5|419.3|200
1757496070000|2025-09-10 09:21:10|419.6|419.4|419.7|419.5|419.7|419.6|419.6|419.3|1965
1757496100000|2025-09-10 09:21:40|419.6|419.4|419.6|419.4|419.6|419.4|419.6|419.4|0
1757496360000|2025-09-10 09:26:00|419.7|419.5|419.7|419.5|419.7|419.5|419.7|419.5|32
1757496370000|2025-09-10 09:26:10|419.8|419.6|419.8|419.6|419.8|419.6|419.8|419.6|900
1757496420000|2025-09-10 09:27:00||419.7||419.7||419.7||419.7|0
1757496430000|2025-09-10 09:27:10|419.9||419.9||419.9||419.9||2383
1757496460000|2025-09-10 09:27:40|420|419.8|420|419.8|420|419.8|420|419.8|967
1757496480000|2025-09-10 09:28:00|419.9|419.7|419.9|419.7|419.9|419.7|419.9|419.7|547
1757496490000|2025-09-10 09:28:10||419.8||419.7||419.8||419.7|3
1757496500000|2025-09-10 09:28:20|419.8|419.6|419.8|419.6|419.8|419.6|419.8|419.6|1644
1757496520000|2025-09-10 09:28:40|419.7||419.8||419.8||419.7||2347
1757496550000|2025-09-10 09:29:10|420|419.8|420|419.8|420|419.8|420|419.8|0
1757496610000|2025-09-10 09:30:10|420.1|419.9|420.1|419.9|420.1|419.9|420.1|419.9|1393
1757496670000|2025-09-10 09:31:10|420||420||420||420||0
1757496680000|2025-09-10 09:31:20|420.1|420|420.1|420|420.1|420|420.1|420|0
1757496720000|2025-09-10 09:32:00|420|419.8|420|419.8|420|419.8|420|419.8|743
1757496740000|2025-09-10 09:32:20|419.9|419.9|420|419.8|420|419.9|419.9|419.8|32
1757496790000|2025-09-10 09:33:10|||||||||96
1757496800000|2025-09-10 09:33:20|419.8|419.6|419.8|419.6|419.8|419.6|419.8|419.6|1464
1757496960000|2025-09-10 09:36:00|420|419.8|419.8|419.6|420|419.8|419.8|419.6|1718
1757497140000|2025-09-10 09:39:00|420|419.8|420|419.8|420|419.8|420|419.8|32
1757497150000|2025-09-10 09:39:10|419.9||419.9||419.9||419.9||0
1757497160000|2025-09-10 09:39:20||419.7||419.7||419.7||419.7|659
1757497350000|2025-09-10 09:42:30|419.8||419.8||419.8||419.8||0
1757497360000|2025-09-10 09:42:40|419.9||419.9||419.9||419.9||0
1757497390000|2025-09-10 09:43:10|419.8||419.8||419.8||419.8||1632
1757497430000|2025-09-10 09:43:50|419.7|419.6|419.7|419.6|419.7|419.6|419.7|419.6|733
1757497450000|2025-09-10 09:44:10|419.6|419.4|419.6|419.4|419.6|419.5|419.6|419.4|1135
1757497480000|2025-09-10 09:44:40||419.5||419.4||419.5||419.4|0
1757497540000|2025-09-10 09:45:40|419.7|419.5|419.7|419.5|419.7|419.5|419.7|419.5|380
1757497600000|2025-09-10 09:46:40|419.6|419.4|419.6|419.4|419.6|419.4|419.6|419.4|0
1757497630000|2025-09-10 09:47:10|||||||||2000
1757497690000|2025-09-10 09:48:10|419.5||419.5||419.5||419.5||0
1757497700000|2025-09-10 09:48:20|||||||||1125
1757497740000|2025-09-10 09:49:00|419.4|419.2|419.4|419.2|419.4|419.2|419.4|419.2|34
1757497760000|2025-09-10 09:49:20||419.3||419.3||419.3||419.3|0
1757497770000|2025-09-10 09:49:30|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|1300
1757497790000|2025-09-10 09:49:50|419.2|419|419.2|419|419.2|419|419.2|419|0
1757497820000|2025-09-10 09:50:20||419.1||419.1||419.1||419.1|0
1757497870000|2025-09-10 09:51:10|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|0
1757497880000|2025-09-10 09:51:20||419.1||419.1||419.1||419.1|150
1757497960000|2025-09-10 09:52:40|419.2|419|419.2|419|419.2|419|419.2|419|0
1757498020000|2025-09-10 09:53:40|419.1||419.2||419.2||419.1||1000
1757498030000|2025-09-10 09:53:50|419.3|419.1|419.3|419.1|419.3|419.1|419.3|419.1|21
1757498080000|2025-09-10 09:54:40||419.2||419.2||419.2||419.2|0
1757498110000|2025-09-10 09:55:10||419.1||419.1||419.1||419.1|0
1757498120000|2025-09-10 09:55:20|419.4|419.2|419.4|419.2|419.4|419.2|419.4|419.2|0
1757498140000|2025-09-10 09:55:40||419.3||419.3||419.3||419.3|0
1757498160000|2025-09-10 09:56:00|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|0
1757498180000|2025-09-10 09:56:20|419.6||419.6||419.6||419.6||2167
1757498200000|2025-09-10 09:56:40||419.5||419.4||419.5||419.4|0
1757498220000|2025-09-10 09:57:00||419.5||419.5||419.5||419.5|0
1757498250000|2025-09-10 09:57:30|419.7|419.6|419.7|419.6|419.7|419.6|419.7|419.6|1018
1757498270000|2025-09-10 09:57:50|419.8||419.8||419.8||419.8||0
1757498300000|2025-09-10 09:58:20||419.7||419.7||419.7||419.7|0
1757498350000|2025-09-10 09:59:10||419.6||419.6||419.6||419.6|1038
1757498370000|2025-09-10 09:59:30||419.7||419.7||419.7||419.7|0
1757498380000|2025-09-10 09:59:40||419.6||419.6||419.6||419.6|0
1757498570000|2025-09-10 10:02:50|419.6|419.5|419.8|419.6|419.8|419.6|419.6|419.5|973
1757498710000|2025-09-10 10:05:10|419.7|419.5|419.7|419.5|419.7|419.5|419.7|419.5|0
1757498760000|2025-09-10 10:06:00|419.8|419.7|419.8|419.7|419.8|419.7|419.8|419.7|2413
1757498800000|2025-09-10 10:06:40||419.6||419.6||419.6||419.6|0
1757499140000|2025-09-10 10:12:20|419.7||419.7||419.7||419.7||0
1757499170000|2025-09-10 10:12:50|419.8||419.8||419.8||419.8||1389
1757499270000|2025-09-10 10:14:30|419.7||419.7||419.7||419.7||0
1757499290000|2025-09-10 10:14:50|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|508
1757499380000|2025-09-10 10:16:20|419.5|419.4|419.5|419.3|419.5|419.4|419.5|419.3|0
1757499400000|2025-09-10 10:16:40|419.4||419.4||419.4||419.4||0
1757499420000|2025-09-10 10:17:00||419.2||419.2||419.2||419.2|0
1757499460000|2025-09-10 10:17:40|419.5|419.3|419.5|419.4|419.5|419.4|419.5|419.3|0
1757499470000|2025-09-10 10:17:50|419.6||419.6||419.6||419.6||0
1757499480000|2025-09-10 10:18:00|419.5||419.5||419.5||419.5||0
1757499490000|2025-09-10 10:18:10|419.4|419.2|419.4|419.2|419.4|419.2|419.4|419.2|1362
1757499640000|2025-09-10 10:20:40|419.5|419.3|419.5|419.3|419.5|419.3|419.5|419.3|1709
1757499660000|2025-09-10 10:21:00|419.4|419.2|419.4|419.2|419.4|419.2|419.4|419.2|0
1757499760000|2025-09-10 10:22:40|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|37
1757499800000|2025-09-10 10:23:20||419.3||419.3||419.3||419.3|166
1757499940000|2025-09-10 10:25:40|||||||||276
1757499950000|2025-09-10 10:25:50|419.6|419.4|419.6|419.4|419.6|419.4|419.6|419.4|0
1757500160000|2025-09-10 10:29:20|419.5|419.5|419.6|419.5|419.6|419.5|419.5|419.5|0
1757500170000|2025-09-10 10:29:30|419.5|419.3|419.5|419.3|419.5|419.3|419.5|419.3|1623
1757500260000|2025-09-10 10:31:00|419.4|419.2|419.4|419.2|419.4|419.2|419.4|419.2|978
1757500290000|2025-09-10 10:31:30|419.6|419.3|419.6|419.4|419.6|419.4|419.6|419.3|918
1757500320000|2025-09-10 10:32:00|419.5|419.3|419.5|419.3|419.5|419.3|419.5|419.3|0
1757500390000|2025-09-10 10:33:10|419.6|419.4|419.6|419.4|419.6|419.4|419.6|419.4|0
1757500440000|2025-09-10 10:34:00|419.7|419.5|419.7|419.5|419.7|419.5|419.7|419.5|17
1757500560000|2025-09-10 10:36:00|419.6|419.4|419.6|419.4|419.6|419.4|419.6|419.4|555
1757500610000|2025-09-10 10:36:50|419.7|419.5|419.7|419.5|419.7|419.5|419.7|419.5|0
1757500660000|2025-09-10 10:37:40|419.6|419.4|419.6|419.4|419.6|419.4|419.6|419.4|0
1757500740000|2025-09-10 10:39:00|419.5||419.5||419.5||419.5||0
1757500750000|2025-09-10 10:39:10|419.6||419.6||419.6||419.6||28
1757500840000|2025-09-10 10:40:40|||||||||499
1757500930000|2025-09-10 10:42:10|419.7|419.5|419.7|419.5|419.7|419.5|419.7|419.5|0
1757501020000|2025-09-10 10:43:40|419.4|419.2|419.4|419.2|419.4|419.2|419.4|419.2|46
1757501120000|2025-09-10 10:45:20|419.3|419.1|419.2|419.1|419.3|419.1|419.2|419.1|2123
1757501130000|2025-09-10 10:45:30||419||419||419||419|0
1757501170000|2025-09-10 10:46:10|419.3|419.1|419.3|419.1|419.3|419.1|419.3|419.1|388
1757501180000|2025-09-10 10:46:20||419.2||419.2||419.2||419.2|0
1757501210000|2025-09-10 10:46:50||419.1||419.1||419.1||419.1|0
1757501220000|2025-09-10 10:47:00||419.2||419.2||419.2||419.2|0
1757501240000|2025-09-10 10:47:20|||||||||4
1757501250000|2025-09-10 10:47:30|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|357
1757501270000|2025-09-10 10:47:50|419.5||419.5||419.5||419.5||0
1757501550000|2025-09-10 10:52:30||419.4||419.4||419.4||419.4|0
1757501560000|2025-09-10 10:52:40|419.6||419.6||419.6||419.6||431
1757501730000|2025-09-10 10:55:30||419.5||419.4||419.5||419.4|0
1757501740000|2025-09-10 10:55:40|419.7|419.5|419.7|419.5|419.7|419.5|419.7|419.5|955
1757501950000|2025-09-10 10:59:10|||||||||500
1757501990000|2025-09-10 10:59:50|||||||||381
1757502050000|2025-09-10 11:00:50||419.6||419.6||419.6||419.6|897
1757502060000|2025-09-10 11:01:00||419.5||419.5||419.5||419.5|0
1757502110000|2025-09-10 11:01:50||419.6||419.5||419.6||419.5|0
1757502190000|2025-09-10 11:03:10|419.8|419.7|419.8|419.7|419.8|419.7|419.8|419.7|947
1757502270000|2025-09-10 11:04:30|419.7|419.6|419.7|419.6|419.7|419.6|419.7|419.6|286
1757502280000|2025-09-10 11:04:40|419.8|419.9|420|419.9|420|419.9|419.8|419.9|0
1757502290000|2025-09-10 11:04:50|420.1|420|420.1|419.9|420.1|420|420.1|419.9|1830
1757502300000|2025-09-10 11:05:00||420||420||420||420|0
1757502350000|2025-09-10 11:05:50|420.2|420.1|420.2|420.1|420.2|420.1|420.2|420.1|1191
1757502390000|2025-09-10 11:06:30|||||||||1147
1757502430000|2025-09-10 11:07:10|||||||||340
1757502540000|2025-09-10 11:09:00||420||420||420||420|236
1757502550000|2025-09-10 11:09:10|420.3|420.1|420.3|420.1|420.3|420.2|420.3|420.1|200
1757502620000|2025-09-10 11:10:20|||||||||743
1757502730000|2025-09-10 11:12:10|420.2|420|420.2|420|420.2|420|420.2|420|0
1757502750000|2025-09-10 11:12:30|||||||||1000
1757502760000|2025-09-10 11:12:40|420|419.8|420|419.8|420|419.8|420|419.8|1000
1757502770000|2025-09-10 11:12:50|420.1|419.9|420.1|419.9|420.1|419.9|420.1|419.9|45
1757502790000|2025-09-10 11:13:10|420.2|420|420.2|420|420.2|420|420.2|420|0
1757502830000|2025-09-10 11:13:50||420.1||420||420.1||420|1000
1757502840000|2025-09-10 11:14:00|420.3|420.1|420.3|420.1|420.3|420.1|420.3|420.1|0
1757502860000|2025-09-10 11:14:20|420.2|420|420.2|420|420.2|420|420.2|420|0
1757502900000|2025-09-10 11:15:00|420.1||420.1||420.1||420.1||0
1757503020000|2025-09-10 11:17:00|||||||||2000
1757503070000|2025-09-10 11:17:50||419.9||419.9||419.9||419.9|0
1757503120000|2025-09-10 11:18:40|420|419.8|420|419.8|420|419.8|420|419.8|976
1757503150000|2025-09-10 11:19:10|419.9|419.9|420|419.8|420|419.9|419.9|419.8|24
1757503210000|2025-09-10 11:20:10|420.1|420|420.1|420|420.1|420|420.1|420|150
1757503260000|2025-09-10 11:21:00|420.2||420.2||420.2||420.2||1321
1757503300000|2025-09-10 11:21:40|||||||||742
1757503370000|2025-09-10 11:22:50|420.1||420.2||420.2||420.1||2114
1757503380000|2025-09-10 11:23:00|420.1|419.9|420.1|419.9|420.1|419.9|420.1|419.9|0
1757503450000|2025-09-10 11:24:10||420||419.9||420||419.9|273
1757503470000|2025-09-10 11:24:30||420||420||420||420|0
1757503480000|2025-09-10 11:24:40|420.2||420.2||420.2||420.2||0
1757503510000|2025-09-10 11:25:10||419.9||419.9||419.9||419.9|0
1757503520000|2025-09-10 11:25:20||420||420||420||420|2100
1757503540000|2025-09-10 11:25:40|420.1||420.2||420.2||420.1||0
1757503570000|2025-09-10 11:26:10|420.1||420.1||420.1||420.1||0
1757503600000|2025-09-10 11:26:40||419.9||419.9||419.9||419.9|547
1757503640000|2025-09-10 11:27:20|||||||||166
1757503670000|2025-09-10 11:27:50|420.2|420|420.2|420|420.2|420|420.2|420|352
1757503680000|2025-09-10 11:28:00|420.1|419.9|420.1|419.9|420.1|419.9|420.1|419.9|22
1757503740000|2025-09-10 11:29:00|420.2|420|420.1|419.9|420.2|420|420.1|419.9|0
1757503750000|2025-09-10 11:29:10|420.2|420|420.2|420|420.2|420|420.2|420|1040
1757504010000|2025-09-10 11:33:30|420.1|419.9|420.1|419.9|420.1|419.9|420.1|419.9|25
1757504050000|2025-09-10 11:34:10|420||420||420||420||1154
1757504060000|2025-09-10 11:34:20|419.9|419.8|419.9|419.8|419.9|419.8|419.9|419.8|0
1757504090000|2025-09-10 11:34:50|420||420||420||420||1225
1757504110000|2025-09-10 11:35:10|420.1|420|420.1|419.9|420.1|420|420.1|419.9|967
1757504130000|2025-09-10 11:35:30|420||420||420||420||0
1757504140000|2025-09-10 11:35:40||419.8||419.8||419.8||419.8|0
1757504320000|2025-09-10 11:38:40||419.9||419.9||419.9||419.9|0
1757504350000|2025-09-10 11:39:10|420.1||420.1||420.1||420.1||0
1757504460000|2025-09-10 11:41:00|420||420||420||420||0
1757504490000|2025-09-10 11:41:30|420.1||420.1||420.1||420.1||0
1757504550000|2025-09-10 11:42:30|420||420||420||420||0
1757504610000|2025-09-10 11:43:30||419.8||419.8||419.8||419.8|28
1757504640000|2025-09-10 11:44:00|419.9||419.9||419.9||419.9||0
1757504650000|2025-09-10 11:44:10||419.7||419.7||419.7||419.7|300
1757504670000|2025-09-10 11:44:30||419.8||419.8||419.8||419.8|0
1757504700000|2025-09-10 11:45:00||419.7||419.7||419.7||419.7|450
1757504750000|2025-09-10 11:45:50||419.8||419.8||419.8||419.8|0
1757504780000|2025-09-10 11:46:20|420.1|420|420.1|420|420.1|420|420.1|420|2
1757504790000|2025-09-10 11:46:30||419.9||419.9||419.9||419.9|1304
1757504830000|2025-09-10 11:47:10||420||420||420||420|0
1757504840000|2025-09-10 11:47:20|420|419.8|420|419.8|420|419.8|420|419.8|1200
1757504890000|2025-09-10 11:48:10|420.1|419.9|420.1|419.9|420.1|420|420.1|419.9|2382
1757504910000|2025-09-10 11:48:30|420.2|420|420.2|420|420.2|420|420.2|420|1554
1757504950000|2025-09-10 11:49:10|420.1|419.8|420|419.8|420.1|419.8|420|419.8|0
1757504980000|2025-09-10 11:49:40||419.9||419.9||419.9||419.8|0
1757505010000|2025-09-10 11:50:10||419.8||419.9||419.9||419.8|0
1757505020000|2025-09-10 11:50:20|||||||||2429
1757505180000|2025-09-10 11:53:00|420.2|420|420.1|420|420.2|420|420.1|420|31
1757505200000|2025-09-10 11:53:20|420.2|420.1|420.2|420.1|420.2|420.1|420.2|420.1|13148
1757505210000|2025-09-10 11:53:30|420.3||420.2||420.3||420.2||4879
1757505220000|2025-09-10 11:53:40|420.3||420.3||420.3||420.3||0
1757505290000|2025-09-10 11:54:50|420.4|420.2|420.3|420.1|420.4|420.3|420.3|420.1|0
1757505300000|2025-09-10 11:55:00||420.2||420.2||420.2||420.2|0
1757505310000|2025-09-10 11:55:10||420.1||420.2||420.2||420.1|4051
1757505320000|2025-09-10 11:55:20|420.4||420.4||420.4||420.4||0
1757505370000|2025-09-10 11:56:10|420.3||420.3||420.3||420.3||0
1757505380000|2025-09-10 11:56:20|420.4||420.4||420.4||420.4||7480
1757505460000|2025-09-10 11:57:40|420.3|419.9|420.1|419.9|420.3|419.9|420.1|419.9|1900
1757505570000|2025-09-10 11:59:30||420||420||420||420|100
1757505580000|2025-09-10 11:59:40|||||||||6640
1757505630000|2025-09-10 12:00:30|||||||||1500
1757505690000|2025-09-10 12:01:30|420|419.9|420|419.9|420|419.9|420|419.9|0
1757505720000|2025-09-10 12:02:00|420.1||420.1||420.1||420.1||0
1757505860000|2025-09-10 12:04:20|420|419.8|420|419.9|420|419.9|420|419.8|524
1757505870000|2025-09-10 12:04:30|||||||||448
1757505900000|2025-09-10 12:05:00|420.1||420.1||420.1||420.1||5606
1757505930000|2025-09-10 12:05:30|419.9|419.7|419.9|419.7|419.9|419.7|419.9|419.7|2916
1757505950000|2025-09-10 12:05:50|420|419.8|420|419.8|420|419.8|420|419.8|0
1757505970000|2025-09-10 12:06:10|419.9||420||420||419.9||0
1757506180000|2025-09-10 12:09:40|419.9|419.7|419.9|419.7|419.9|419.7|419.9|419.7|4605
1757506290000|2025-09-10 12:11:30|420|419.8|420|419.8|420|419.8|420|419.8|35
1757506310000|2025-09-10 12:11:50||419.9||419.8||419.9||419.8|0
1757506440000|2025-09-10 12:14:00|419.9||419.9||419.9||419.9||0
1757506490000|2025-09-10 12:14:50|||||||||2000
1757506510000|2025-09-10 12:15:10|420|419.9|420.1|419.9|420.1|419.9|420|419.9|2479
1757506590000|2025-09-10 12:16:30|420.2|420|420.2|420|420.2|420.1|420.2|420|150
1757506620000|2025-09-10 12:17:00|420.1|419.9|420.1|419.9|420.1|419.9|420|419.9|0
1757506670000|2025-09-10 12:17:50|420||420||420||420||0
1757506690000|2025-09-10 12:18:10|419.9|419.8|419.9|419.7|419.9|419.8|419.9|419.7|4203
1757506770000|2025-09-10 12:19:30|419.8||419.9||419.9||419.8||0
1757506810000|2025-09-10 12:20:10|419.8||419.9||419.9||419.8||0
1757506820000|2025-09-10 12:20:20|419.8||419.8||419.8||419.8||0
1757506870000|2025-09-10 12:21:10|||||||||1900
1757506920000|2025-09-10 12:22:00|419.7|419.6|419.7|419.6|419.7|419.6|419.7|419.6|0
1757506950000|2025-09-10 12:22:30|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|0
1757507040000|2025-09-10 12:24:00||419.4||419.4||419.4||419.4|150
1757507050000|2025-09-10 12:24:10|419.5||419.5||419.5||419.5||0
1757507060000|2025-09-10 12:24:20|419.4|419.2|419.4|419.2|419.4|419.2|419.4|419.2|0
1757507180000|2025-09-10 12:26:20|419.5|419.4|419.5|419.3|419.5|419.4|419.5|419.3|0
1757507230000|2025-09-10 12:27:10||419.4||419.4||419.4||419.4|0
1757507290000|2025-09-10 12:28:10|419.6||419.6||419.6||419.6||0
1757507300000|2025-09-10 12:28:20|419.5||419.5||419.5||419.5||0
1757507330000|2025-09-10 12:28:50|419.6||419.6||419.6||419.6||0
1757507340000|2025-09-10 12:29:00|419.5|419.3|419.5|419.3|419.5|419.3|419.5|419.3|31
1757507380000|2025-09-10 12:29:40||419.4||419.4||419.4||419.4|150
1757507390000|2025-09-10 12:29:50|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|532
1757507400000|2025-09-10 12:30:00|419.5|419.5|419.7|419.4|419.7|419.5|419.5|419.4|17444
1757507410000|2025-09-10 12:30:10|419.6||419.5||419.6||419.5||5958
1757507420000|2025-09-10 12:30:20|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|0
1757507430000|2025-09-10 12:30:30|||||||||110
1757507440000|2025-09-10 12:30:40|||||||||2264
1757507450000|2025-09-10 12:30:50|419.5||419.5||419.6||419.5||2240
1757507470000|2025-09-10 12:31:10|419.4||419.5||419.5||419.4||0
1757507480000|2025-09-10 12:31:20|419.4||419.5||419.5||419.4||0
1757507500000|2025-09-10 12:31:40|||||||||262
1757507510000|2025-09-10 12:31:50|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|3190
1757507520000|2025-09-10 12:32:00|419.3|419.2|419.2|419|419.3|419.2|419.2|419|4735
1757507580000|2025-09-10 12:33:00||419.1||419.1||419.1||419.1|30
1757507590000|2025-09-10 12:33:10|419.3||419.3||419.3||419.3||280
1757507630000|2025-09-10 12:33:50|419.2||419.2||419.2||419.2||3149
1757507660000|2025-09-10 12:34:20|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|0
1757507670000|2025-09-10 12:34:30||419.1||419.1||419.1||419.1|0
1757507690000|2025-09-10 12:34:50|419.4|419.2|419.5|419.4|419.5|419.4|419.4|419.2|1628
1757507730000|2025-09-10 12:35:30|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|336
1757507780000|2025-09-10 12:36:20|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|3149
1757507820000|2025-09-10 12:37:00||419.1||419.1||419.2||419.1|33
1757507830000|2025-09-10 12:37:10||419.2||419.1||419.2||419.1|0
1757507850000|2025-09-10 12:37:30|419.2|419|419.2|419|419.2|419|419.2|419|0
1757507890000|2025-09-10 12:38:10||419.1||419.1||419.1||419|0
1757507920000|2025-09-10 12:38:40|419.1|419|419.2|419|419.2|419|419.1|419|1206
1757507940000|2025-09-10 12:39:00|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|0
1757508000000|2025-09-10 12:40:00|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|321
1757508010000|2025-09-10 12:40:10|419.5||419.5||419.5||419.5||1514
1757508020000|2025-09-10 12:40:20|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|0
1757508060000|2025-09-10 12:41:00|419.2|419|419.2|419.1|419.2|419.1|419.2|419|781
1757508080000|2025-09-10 12:41:20|419.3||419.3||419.3||419.3||0
1757508140000|2025-09-10 12:42:20|419.4|419.2|419.4|419.2|419.4|419.2|419.4|419.2|0
1757508220000|2025-09-10 12:43:40|419.3||419.3||419.3||419.3||0
1757508250000|2025-09-10 12:44:10||419.1||419.1||419.1||419.1|0
1757508290000|2025-09-10 12:44:50|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|117
1757508300000|2025-09-10 12:45:00||419.2||419.2||419.2||419.2|2672
1757508320000|2025-09-10 12:45:20|419.3|419.1|419.4|419.2|419.4|419.2|419.3|419.1|2659
1757508510000|2025-09-10 12:48:30||419.3||419.3||419.3||419.3|0
1757508540000|2025-09-10 12:49:00||419.2||419.2||419.2||419.2|988
1757508620000|2025-09-10 12:50:20|419.3|419.3|419.3|419.2|419.3|419.3|419.3|419.2|0
1757508700000|2025-09-10 12:51:40|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|0
1757508740000|2025-09-10 12:52:20|419.1|419|419.1|419|419.1|419|419.1|419|0
1757508750000|2025-09-10 12:52:30|419.2|419.1|419.2|419|419.2|419.1|419.2|419|2430
1757508790000|2025-09-10 12:53:10||419.1||419.1||419.1||419.1|0
1757508800000|2025-09-10 12:53:20|419.3|419.2|419.3|419.1|419.3|419.2|419.3|419.1|0
1757508840000|2025-09-10 12:54:00|419.1|419|419.1|419|419.1|419|419.1|419|1312
1757508850000|2025-09-10 12:54:10|||||||||59
1757508890000|2025-09-10 12:54:50|||||||||4446
1757508900000|2025-09-10 12:55:00|||||||||1000
1757508910000|2025-09-10 12:55:10||418.9||419||419||418.9|0
1757508950000|2025-09-10 12:55:50|419|418.9|419|418.9|419|418.9|419|418.9|0
1757508960000|2025-09-10 12:56:00|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|1017
1757508970000|2025-09-10 12:56:10|419|418.9|419|418.8|419|418.9|418.9|418.8|1615
1757508990000|2025-09-10 12:56:30|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|0
1757509030000|2025-09-10 12:57:10|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|1341
1757509090000|2025-09-10 12:58:10|418.7|418.7|418.7|418.6|418.7|418.7|418.7|418.6|1087
1757509110000|2025-09-10 12:58:30|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|86
1757509120000|2025-09-10 12:58:40|418.9||418.9||418.9||418.9||743
1757509160000|2025-09-10 12:59:20|418.8||418.8||418.8||418.8||1089
1757509200000|2025-09-10 13:00:00||418.6||418.6||418.6||418.6|102
1757509260000|2025-09-10 13:01:00||418.7||418.7||418.7||418.7|715
1757509270000|2025-09-10 13:01:10|418.9|418.8|418.9|418.7|418.9|418.8|418.9|418.7|2528
1757509430000|2025-09-10 13:03:50|418.8|418.8|418.9|418.8|418.9|418.8|418.8|418.8|5239
1757509510000|2025-09-10 13:05:10|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|0
1757509560000|2025-09-10 13:06:00|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|1579
1757509620000|2025-09-10 13:07:00|||||||||240
1757509640000|2025-09-10 13:07:20|||||||||97
1757509700000|2025-09-10 13:08:20|||||||||1961
1757509790000|2025-09-10 13:09:50|419|418.9|419|418.9|419|418.9|419|418.9|344
1757509840000|2025-09-10 13:10:40|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|2156
1757509860000|2025-09-10 13:11:00|419|418.9|419|418.9|419|418.9|419|418.9|0
1757509890000|2025-09-10 13:11:30|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|229
1757509910000|2025-09-10 13:11:50|||||||||1770
1757509930000|2025-09-10 13:12:10|||||||||868
1757509970000|2025-09-10 13:12:50|419|418.9|419.1|419|419.1|419|419|418.9|1581
1757509980000|2025-09-10 13:13:00|419.2|419.1|419.2|419|419.2|419.1|419.2|419|700
1757510040000|2025-09-10 13:14:00||419.1||419||419.1||419|0
1757510120000|2025-09-10 13:15:20||419.1||419.1||419.1||419.1|330
1757510160000|2025-09-10 13:16:00|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|300
1757510170000|2025-09-10 13:16:10|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|0
1757510250000|2025-09-10 13:17:30|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|0
1757510300000|2025-09-10 13:18:20||419.1||419.1||419.1||419.1|567
1757510330000|2025-09-10 13:18:50||419.2||419.2||419.2||419.2|0
1757510520000|2025-09-10 13:22:00|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|0
1757510640000|2025-09-10 13:24:00|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|297
1757510670000|2025-09-10 13:24:30|419.6|419.5|419.6|419.4|419.6|419.5|419.6|419.4|975
1757510690000|2025-09-10 13:24:50||419.5||419.5||419.5||419.5|1038
1757510720000|2025-09-10 13:25:20|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|0
1757510730000|2025-09-10 13:25:30|419.6|419.3|419.4|419.3|419.6|419.3|419.4|419.3|1298
1757510740000|2025-09-10 13:25:40|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|0
1757510830000|2025-09-10 13:27:10|419.6||419.6||419.6||419.6||0
1757510840000|2025-09-10 13:27:20||419.5||419.5||419.5||419.5|0
1757510880000|2025-09-10 13:28:00|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|1427
1757510900000|2025-09-10 13:28:20|||||||||1770
1757510980000|2025-09-10 13:29:40|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|0
1757510990000|2025-09-10 13:29:50|419.5||419.5||419.5||419.5||0
1757511000000|2025-09-10 13:30:00|419.6|419.4|419.7|419.5|419.7|419.5|419.6|419.4|4438
1757511020000|2025-09-10 13:30:20||419.6||419.5||419.6||419.5|150
1757511030000|2025-09-10 13:30:30|419.6|419.3|419.5|419.3|419.6|419.3|419.5|419.3|0
1757511040000|2025-09-10 13:30:40||419.4||419.3||419.4||419.3|458
1757511050000|2025-09-10 13:30:50||419.4||419.4||419.4||419.4|0
1757511110000|2025-09-10 13:31:50|||||||||1521
1757511120000|2025-09-10 13:32:00||419.3||419.3||419.3||419.3|1093
1757511140000|2025-09-10 13:32:20|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|1391
1757511150000|2025-09-10 13:32:30|419.2|419|419.2|419|419.2|419|419.2|419|0
1757511160000|2025-09-10 13:32:40|419.1||419.1||419.1||419.1||0
1757511180000|2025-09-10 13:33:00|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|0
1757511210000|2025-09-10 13:33:30||419||419||419||419|187
1757511270000|2025-09-10 13:34:30|419.1||419.1||419.1||419.1||0
1757511280000|2025-09-10 13:34:40|419.2||419.2||419.2||419.2||2387
1757511290000|2025-09-10 13:34:50|||||||||500
1757511310000|2025-09-10 13:35:10|419.1|418.9|419|418.9|419.1|418.9|419|418.9|0
1757511350000|2025-09-10 13:35:50|||||||||193
1757511370000|2025-09-10 13:36:10|||||||||8
1757511480000|2025-09-10 13:38:00|419.1||419.1||419.1||419.1||0
1757511500000|2025-09-10 13:38:20||419||419||419||419|0
1757511520000|2025-09-10 13:38:40|419.2|419.1|419.2|419|419.2|419.1|419.2|419|955
1757511530000|2025-09-10 13:38:50|419.3|419.1|419.3|419.2|419.3|419.2|419.3|419.1|131
1757511540000|2025-09-10 13:39:00|419.4|419.3|419.4|419.2|419.4|419.3|419.4|419.2|933
1757511590000|2025-09-10 13:39:50|419.3|419.1|419.2|419.1|419.3|419.1|419.2|419.1|1299
1757511600000|2025-09-10 13:40:00|419.1|419|419.1|419|419.1|419|419.1|419|0
1757511650000|2025-09-10 13:40:50|419|418.9|419|418.9|419|418.9|419|418.9|0
1757511690000|2025-09-10 13:41:30||418.8||418.9||418.9||418.8|0
1757511700000|2025-09-10 13:41:40|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|0
1757511780000|2025-09-10 13:43:00|||||||||753
1757511800000|2025-09-10 13:43:20|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|0
1757511810000|2025-09-10 13:43:30|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|0
1757511820000|2025-09-10 13:43:40|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.4|983
1757511830000|2025-09-10 13:43:50||418.4||418.4||418.4||418.4|0
1757511850000|2025-09-10 13:44:10|418.3|418.1|418.3|418.1|418.3|418.1|418.2|418.1|0
1757511880000|2025-09-10 13:44:40||418.2||418.2||418.2||418.2|74
1757511900000|2025-09-10 13:45:00|418.4|418.3|418.7|418.6|418.7|418.6|418.4|418.3|1005
1757511920000|2025-09-10 13:45:20|||||||||875
1757511930000|2025-09-10 13:45:30|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|88
1757511940000|2025-09-10 13:45:40|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|0
1757511950000|2025-09-10 13:45:50|418.8||418.7||418.8||418.7||9
1757511960000|2025-09-10 13:46:00|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|17
1757511970000|2025-09-10 13:46:10|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|134
1757511980000|2025-09-10 13:46:20||418.5||418.5||418.5||418.5|0
1757512010000|2025-09-10 13:46:50||418.6||418.6||418.6||418.6|0
1757512050000|2025-09-10 13:47:30|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|0
1757512060000|2025-09-10 13:47:40||418.6||418.6||418.6||418.6|0
1757512160000|2025-09-10 13:49:20|418.7||418.7||418.7||418.7||0
1757512180000|2025-09-10 13:49:40|418.8||418.8||418.8||418.8||0
1757512190000|2025-09-10 13:49:50|418.7||418.7||418.7||418.7||0
1757512200000|2025-09-10 13:50:00|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|75
1757512210000|2025-09-10 13:50:10|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|150
1757512220000|2025-09-10 13:50:20|418.7|418.5|418.7|418.5|418.7|418.5|418.7|418.5|0
1757512240000|2025-09-10 13:50:40|418.6||418.6||418.6||418.6||0
1757512250000|2025-09-10 13:50:50|418.7||418.7||418.7||418.7||1669
1757512290000|2025-09-10 13:51:30|418.6|418.4|418.6|418.4|418.6|418.4|418.6|418.4|1440
1757512340000|2025-09-10 13:52:20|418.5||418.5||418.5||418.5||0
1757512370000|2025-09-10 13:52:50|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|150
1757512390000|2025-09-10 13:53:10|||||||||1450
1757512400000|2025-09-10 13:53:20|418.3|418.2|418.4|418.2|418.4|418.2|418.3|418.2|1266
1757512480000|2025-09-10 13:54:40|418.3|418.1|418.2|418.1|418.3|418.1|418.2|418.1|18
1757512510000|2025-09-10 13:55:10|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|328
1757512520000|2025-09-10 13:55:20||418.1||418.1||418.1||418.1|0
1757512530000|2025-09-10 13:55:30||418.2||418.2||418.2||418.2|0
1757512550000|2025-09-10 13:55:50||418.1||418.2||418.2||418.1|0
1757512560000|2025-09-10 13:56:00||418.1||418.1||418.1||418.1|0
1757512590000|2025-09-10 13:56:30||418.2||418.1||418.2||418.1|0
1757512610000|2025-09-10 13:56:50||418.2||418.2||418.2||418.2|0
1757512620000|2025-09-10 13:57:00|418.2|418.1|418.2|418|418.2|418.1|418.2|418|187
1757512630000|2025-09-10 13:57:10|418.1||418.1||418.1||418.1||0
1757512690000|2025-09-10 13:58:10|||||||||306
1757512700000|2025-09-10 13:58:20|418.2||418.2||418.2||418.2||453
1757512730000|2025-09-10 13:58:50||418.1||418.1||418.1||418.1|0
1757512760000|2025-09-10 13:59:20||418||418||418||418|386
1757512800000|2025-09-10 14:00:00|418|417.8|418|417.8|418|417.8|418|417.8|233
1757512920000|2025-09-10 14:02:00||417.9||417.9||417.9||417.9|0
1757512970000|2025-09-10 14:02:50|418.1|418|418.1|418|418.1|418|418.1|418|1933
1757512980000|2025-09-10 14:03:00|418|417.9|418.1|417.9|418.1|417.9|418|417.9|0
1757513010000|2025-09-10 14:03:30|418||418||418||418||0
1757513040000|2025-09-10 14:04:00|||||||||225
1757513070000|2025-09-10 14:04:30|418.1|418|418.1|418|418.1|418|418.1|418|0
1757513080000|2025-09-10 14:04:40|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|137
1757513100000|2025-09-10 14:05:00|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|2181
1757513130000|2025-09-10 14:05:30|418.5|418.3|418.5|418.3|418.5|418.3|418.5|418.3|1770
1757513150000|2025-09-10 14:05:50|418.4||418.4||418.4||418.4||115
1757513180000|2025-09-10 14:06:20|418.5||418.5||418.5||418.5||0
1757513220000|2025-09-10 14:07:00|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|0
1757513240000|2025-09-10 14:07:20|418.4||418.4||418.4||418.4||0
1757513250000|2025-09-10 14:07:30||418.3||418.3||418.3||418.3|0
1757513300000|2025-09-10 14:08:20|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|0
1757513320000|2025-09-10 14:08:40|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|410
1757513350000|2025-09-10 14:09:10||418.4||418.4||418.4||418.4|1770
1757513380000|2025-09-10 14:09:40|418.7|418.5|418.7|418.5|418.7|418.5|418.7|418.5|1310
1757513420000|2025-09-10 14:10:20|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|804
1757513460000|2025-09-10 14:11:00|418.7||418.7||418.7||418.7||0
1757513490000|2025-09-10 14:11:30|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|0
1757513500000|2025-09-10 14:11:40||418.6||418.6||418.6||418.6|0
1757513520000|2025-09-10 14:12:00|418.7||418.7||418.7||418.7||0
1757513550000|2025-09-10 14:12:30|418.8|418.5|418.7|418.5|418.8|418.5|418.7|418.5|2808
1757513580000|2025-09-10 14:13:00|418.6||418.6||418.6||418.6||0
1757513590000|2025-09-10 14:13:10|418.7||418.7||418.7||418.6||0
1757513600000|2025-09-10 14:13:20|418.6||418.6||418.7||418.6||0
1757513610000|2025-09-10 14:13:30|418.7||418.7||418.7||418.6||0
1757513620000|2025-09-10 14:13:40|||||||||400
1757513670000|2025-09-10 14:14:30||418.6||418.6||418.6||418.6|0
1757513680000|2025-09-10 14:14:40|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|0
1757513690000|2025-09-10 14:14:50|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|1939
1757513710000|2025-09-10 14:15:10|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|0
1757513730000|2025-09-10 14:15:30|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|1236
1757513750000|2025-09-10 14:15:50||418.8||418.8||418.8||418.8|0
1757513770000|2025-09-10 14:16:10||418.7||418.8||418.8||418.7|1438
1757513800000|2025-09-10 14:16:40|419|418.9|419|418.8|419|418.9|419|418.8|1473
1757513810000|2025-09-10 14:16:50||418.9||418.9||418.9||418.9|2900
1757513820000|2025-09-10 14:17:00||418.8||418.8||418.8||418.8|0
1757513830000|2025-09-10 14:17:10|418.9|418.9|418.9|418.8|418.9|418.9|418.9|418.8|0
1757513910000|2025-09-10 14:18:30|418.8|418.7|418.9|418.7|418.9|418.7|418.8|418.7|0
1757513920000|2025-09-10 14:18:40|418.8||418.8||418.8||418.8||0
1757513930000|2025-09-10 14:18:50||418.6||418.6||418.6||418.6|0
1757513940000|2025-09-10 14:19:00|418.7|418.7|418.9|418.7|418.9|418.7|418.7|418.7|0
1757513970000|2025-09-10 14:19:30||418.8||418.8||418.8||418.8|0
1757514030000|2025-09-10 14:20:30|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|448
1757514040000|2025-09-10 14:20:40|418.9||418.8||418.9||418.8||0
1757514120000|2025-09-10 14:22:00|418.7|418.6|418.8|418.6|418.8|418.6|418.7|418.6|144
1757514130000|2025-09-10 14:22:10|418.7||418.7||418.8||418.7||0
1757514140000|2025-09-10 14:22:20|418.8||418.8||418.8||418.7||0
1757514150000|2025-09-10 14:22:30|418.7||418.7||418.7||418.7||0
1757514180000|2025-09-10 14:23:00|||||||||150
1757514190000|2025-09-10 14:23:10|||||||||3937
1757514210000|2025-09-10 14:23:30|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|0
1757514220000|2025-09-10 14:23:40|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|681
1757514250000|2025-09-10 14:24:10|419||418.9||419||418.9||0
1757514260000|2025-09-10 14:24:20|419||418.9||419||418.9||0
1757514270000|2025-09-10 14:24:30|419||418.9||419||418.9||0
1757514280000|2025-09-10 14:24:40||418.7||418.7||418.7||418.7|0
1757514310000|2025-09-10 14:25:10|418.8||418.8||418.8||418.8||150
1757514360000|2025-09-10 14:26:00|418.9||418.9||418.9||418.9||0
1757514390000|2025-09-10 14:26:30|418.8||418.8||418.8||418.8||0
1757514400000|2025-09-10 14:26:40|418.9||418.8||418.9||418.8||0
1757514450000|2025-09-10 14:27:30|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|1770
1757514460000|2025-09-10 14:27:40||418.5||418.5||418.5||418.5|1582
1757514480000|2025-09-10 14:28:00||418.6||418.5||418.6||418.5|0
1757514540000|2025-09-10 14:29:00|418.6||418.6||418.6||418.6||0
1757514570000|2025-09-10 14:29:30|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|0
1757514700000|2025-09-10 14:31:40|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|508
1757514710000|2025-09-10 14:31:50|418.5||418.5||418.5||418.5||0
1757514720000|2025-09-10 14:32:00||418.4||418.4||418.4||418.4|0
1757514750000|2025-09-10 14:32:30|||||||||250
1757514810000|2025-09-10 14:33:30|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|1161
1757514830000|2025-09-10 14:33:50|418.5||418.4||418.5||418.4||0
1757514970000|2025-09-10 14:36:10|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|348
1757515000000|2025-09-10 14:36:40|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|1063
1757515080000|2025-09-10 14:38:00|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|0
1757515110000|2025-09-10 14:38:30|418.4|418.3|418.5|418.3|418.5|418.3|418.4|418.3|0
1757515120000|2025-09-10 14:38:40|418.7|418.5|418.7|418.6|418.7|418.6|418.7|418.5|0
1757515150000|2025-09-10 14:39:10|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|11
1757515170000|2025-09-10 14:39:30|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|25
1757515180000|2025-09-10 14:39:40|418.8||418.8||418.8||418.8||0
1757515190000|2025-09-10 14:39:50|418.7||418.7||418.7||418.7||0
1757515200000|2025-09-10 14:40:00|418.8||418.8||418.8||418.8||0
1757515220000|2025-09-10 14:40:20||418.7||418.7||418.7||418.7|0
1757515240000|2025-09-10 14:40:40||418.6||418.6||418.6||418.6|0
1757515360000|2025-09-10 14:42:40||418.7||418.7||418.7||418.7|0
1757515370000|2025-09-10 14:42:50||418.6||418.6||418.6||418.6|517
1757515460000|2025-09-10 14:44:20|418.7||418.7||418.7||418.7||142
1757515490000|2025-09-10 14:44:50|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|2250
1757515500000|2025-09-10 14:45:00|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|266
1757515520000|2025-09-10 14:45:20|418.8|418.5|418.6|418.5|418.8|418.5|418.6|418.5|105
1757515550000|2025-09-10 14:45:50||418.4||418.4||418.4||418.4|1770
1757515600000|2025-09-10 14:46:40||418.5||418.5||418.5||418.5|531
1757515660000|2025-09-10 14:47:40|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|0
1757515670000|2025-09-10 14:47:50|||||||||1770
1757515860000|2025-09-10 14:51:00|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|0
1757515870000|2025-09-10 14:51:10|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|39
1757515880000|2025-09-10 14:51:20||418.5||418.6||418.6||418.5|944
1757515900000|2025-09-10 14:51:40|||||||||1770
1757515930000|2025-09-10 14:52:10|418.8||418.8||418.8||418.8||1770
1757515960000|2025-09-10 14:52:40||418.7||418.7||418.7||418.7|0
1757516040000|2025-09-10 14:54:00|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|182
1757516060000|2025-09-10 14:54:20|418.8||418.8||418.8||418.8||0
1757516100000|2025-09-10 14:55:00|418.7|418.5|418.7|418.5|418.7|418.5|418.7|418.5|1207
1757516110000|2025-09-10 14:55:10|418.6||418.6||418.6||418.6||0
1757516220000|2025-09-10 14:57:00|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|898
1757516300000|2025-09-10 14:58:20||418.5||418.5||418.5||418.5|1770
1757516330000|2025-09-10 14:58:50||418.6||418.6||418.6||418.6|552
1757516350000|2025-09-10 14:59:10|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|0
1757516370000|2025-09-10 14:59:30|||||||||1713
1757516400000|2025-09-10 15:00:00|||||||||150
1757516450000|2025-09-10 15:00:50||418.4||418.4||418.4||418.4|318
1757516530000|2025-09-10 15:02:10||418.5||418.5||418.5||418.5|0
1757516550000|2025-09-10 15:02:30|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|899
1757516560000|2025-09-10 15:02:40|418.6|418.5|418.6|418.4|418.6|418.5|418.6|418.4|0
1757516580000|2025-09-10 15:03:00||418.5||418.5||418.5||418.5|0
1757516590000|2025-09-10 15:03:10|||||||||283
1757516620000|2025-09-10 15:03:40|||||||||26
1757516660000|2025-09-10 15:04:20|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|2216
1757516710000|2025-09-10 15:05:10|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|2390
1757516720000|2025-09-10 15:05:20|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|0
1757516760000|2025-09-10 15:06:00|||||||||1431
1757516810000|2025-09-10 15:06:50|418.6|418.4|418.6|418.4|418.6|418.4|418.6|418.4|108
1757516920000|2025-09-10 15:08:40|418.5|418.3|418.5|418.3|418.5|418.3|418.5|418.3|1652
1757516950000|2025-09-10 15:09:10|418.6|418.4|418.6|418.3|418.6|418.4|418.6|418.3|2054
1757516960000|2025-09-10 15:09:20||418.4||418.4||418.4||418.4|2327
1757517000000|2025-09-10 15:10:00|||||||||1289
1757517020000|2025-09-10 15:10:20|||||||||1044
1757517040000|2025-09-10 15:10:40|418.5|418.3|418.5|418.3|418.5|418.3|418.5|418.3|328
1757517060000|2025-09-10 15:11:00|||||||||5050
1757517080000|2025-09-10 15:11:20|||||||||84
1757517100000|2025-09-10 15:11:40|418.6|418.4|418.7|418.5|418.7|418.5|418.6|418.4|840
1757517130000|2025-09-10 15:12:10|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|107
1757517190000|2025-09-10 15:13:10|||||||||25
1757517200000|2025-09-10 15:13:20|||||||||1473
1757517240000|2025-09-10 15:14:00||418.5||418.5||418.5||418.5|508
1757517310000|2025-09-10 15:15:10||418.6||418.6||418.6||418.6|1825
1757517330000|2025-09-10 15:15:30|418.9||418.9||418.9||418.9||184
1757517350000|2025-09-10 15:15:50||418.7||418.7||418.7||418.7|1477
1757517360000|2025-09-10 15:16:00|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|1070
1757517370000|2025-09-10 15:16:10|418.9||418.9||418.9||418.9||0
1757517440000|2025-09-10 15:17:20|418.8|418.5|418.8|418.5|418.8|418.5|418.8|418.5|1738
1757517470000|2025-09-10 15:17:50|418.7||418.7||418.7||418.7||0
1757517480000|2025-09-10 15:18:00|||||||||203
1757517500000|2025-09-10 15:18:20|||||||||624
1757517540000|2025-09-10 15:19:00|||||||||1462
1757517570000|2025-09-10 15:19:30|418.8||418.8||418.8||418.8||4966
1757517590000|2025-09-10 15:19:50|418.9|418.6|418.9|418.6|418.9|418.6|418.9|418.6|345
1757517610000|2025-09-10 15:20:10||418.7||418.7||418.7||418.7|3494
1757517630000|2025-09-10 15:20:30|419|418.8|419|418.7|419|418.8|419|418.7|3517
1757517650000|2025-09-10 15:20:50||418.8||418.7||418.8||418.7|0
1757517670000|2025-09-10 15:21:10||418.9||418.9||418.9||418.9|0
1757517700000|2025-09-10 15:21:40|418.9|418.8|418.9|418.8|419|418.8|418.9|418.8|0
1757517710000|2025-09-10 15:21:50|419|418.9|419|418.9|419|418.9|419|418.9|0
1757517740000|2025-09-10 15:22:20||418.8||418.9||418.9||418.8|0
1757517760000|2025-09-10 15:22:40|419.1|419|419.1|419|419.1|419|419.1|419|2532
1757517780000|2025-09-10 15:23:00|419|418.9|419|418.9|419|418.9|419|418.9|1796
1757517800000|2025-09-10 15:23:20||418.8||418.9||418.9||418.8|1471
1757517820000|2025-09-10 15:23:40|419.1|419|419.1|419|419.1|419|419.1|418.9|3916
1757517900000|2025-09-10 15:25:00|419.2|419.1|419.3|419.2|419.3|419.2|419.2|419.1|1879
1757517930000|2025-09-10 15:25:30|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|1236
1757517960000|2025-09-10 15:26:00||419||419||419||419|2412
1757518020000|2025-09-10 15:27:00||419.1||419.1||419.1||419.1|0
1757518050000|2025-09-10 15:27:30|||||||||900
1757518130000|2025-09-10 15:28:50|||||||||906
1757518140000|2025-09-10 15:29:00|||||||||777
1757518150000|2025-09-10 15:29:10|||||||||3629
1757518170000|2025-09-10 15:29:30|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|0
1757518180000|2025-09-10 15:29:40||419.1||419.1||419.1||419.1|537
1757518190000|2025-09-10 15:29:50||419.2||419.1||419.2||419.1|0
1757574020000|2025-09-11 07:00:20|419.9|419.4|419.5|419.2|419.9|419.5|419.5|419.2|7505
1757574030000|2025-09-11 07:00:30|419.6|419.1|419.6|419.2|419.6|419.4|419.6|419.1|2023
1757574040000|2025-09-11 07:00:40|419.5|419.1|419.5|419.2|419.5|419.2|419.5|419.1|0
1757574050000|2025-09-11 07:00:50|419.7|419.1|419.7|419.4|419.7|419.4|419.7|419.1|994
1757574060000|2025-09-11 07:01:00|420|419.7|420|419.7|420|419.7|420|419.7|1156
1757574080000|2025-09-11 07:01:20|420.2|419.9|420.2|419.9|420.2|420|420|419.8|204
1757574090000|2025-09-11 07:01:30||419.8||419.8||419.8||419.8|0
1757574100000|2025-09-11 07:01:40|420.6|419.9|420.6|420.2|420.6|420.3|420.6|419.9|3200
1757574110000|2025-09-11 07:01:50||420.3||420.3||420.3||420.3|0
1757574120000|2025-09-11 07:02:00|420.5|420.2|420.5|420.2|420.5|420.3|420.5|420.2|0
1757574130000|2025-09-11 07:02:10|420.6|420.3|420.6|420.3|420.6|420.3|420.6|420.3|0
1757574140000|2025-09-11 07:02:20|420.8|420.7|421|420.7|421|420.7|420.8|420.6|289
1757574150000|2025-09-11 07:02:30|420.9|420.6|420.9|420.6|420.9|420.6|420.9|420.6|0
1757574160000|2025-09-11 07:02:40|420.8|420.5|420.8|420.5|420.8|420.5|420.8|420.5|844
1757574180000|2025-09-11 07:03:00|420.9|420.6|420.9|420.6|420.9|420.6|420.9|420.6|0
1757574190000|2025-09-11 07:03:10||420.5||420.5||420.5||420.5|0
1757574210000|2025-09-11 07:03:30|420.8|420.8|421.4|421.1|421.5|421.1|420.8|420.8|9973
1757574220000|2025-09-11 07:03:40||421.2||421.2||421.2||421.2|0
1757574230000|2025-09-11 07:03:50|421.5|421.3|421.6|421.3|421.6|421.3|421.5|421.3|0
1757574240000|2025-09-11 07:04:00|421.5|421.2|421.5|421.2|421.5|421.2|421.5|421.2|2000
1757574250000|2025-09-11 07:04:10|421.6|421.3|421.6|421.3|421.6|421.3|421.6|421.3|0
1757574260000|2025-09-11 07:04:20||421.4||421.4||421.4||421.3|0
1757574270000|2025-09-11 07:04:30|421.4|421.3|421.4|421.2|421.4|421.3|421.4|421.2|69
1757574300000|2025-09-11 07:05:00|421.1|420.9|421.2|420.9|421.3|421|421.1|420.9|219
1757574310000|2025-09-11 07:05:10|420.8|420.6|420.8|420.6|420.8|420.6|420.8|420.6|59
1757574320000|2025-09-11 07:05:20|420.9|420.7|420.9|420.7|420.9|420.7|420.9|420.7|391
1757574330000|2025-09-11 07:05:30|421|420.8|421|420.8|421.1|420.8|421|420.8|0
1757574340000|2025-09-11 07:05:40|||||||||2500
1757574350000|2025-09-11 07:05:50|421.1|420.9|421.2|420.9|421.2|420.9|421.1|420.9|3627
1757574360000|2025-09-11 07:06:00|||||||||1247
1757574370000|2025-09-11 07:06:10|421.5|421.1|421.5|421.2|421.5|421.2|421.5|421.1|4982
1757574380000|2025-09-11 07:06:20|421.6|421.3|421.9|421.6|421.9|421.6|421.6|421.3|2095
1757574390000|2025-09-11 07:06:30|422|421.8|422|421.8|422|421.8|422|421.8|940
1757574400000|2025-09-11 07:06:40|422.3|422|422|421.8|422.4|422.1|422|421.8|1987
1757574420000|2025-09-11 07:07:00|422.1|421.9|422.2|421.9|422.2|421.9|422.1|421.9|1278
1757574440000|2025-09-11 07:07:20|422.4|422|422.4|422|422.4|422|422.4|422|0
1757574450000|2025-09-11 07:07:30|422.2|421.9|422.1|421.9|422.2|421.9|422.1|421.9|0
1757574460000|2025-09-11 07:07:40|422|421.8|422|421.8|422|421.8|422|421.8|0
1757574490000|2025-09-11 07:08:10|422.1||422.1||422.1||422.1||0
1757574510000|2025-09-11 07:08:30|422|421.7|421.8|421.5|422|421.7|421.8|421.5|1059
1757574520000|2025-09-11 07:08:40|421.6|421.4|421.6|421.4|421.6|421.4|421.6|421.4|2372
1757574530000|2025-09-11 07:08:50|421.5|421.3|421.5|421.3|421.5|421.3|421.5|421.3|0
1757574540000|2025-09-11 07:09:00|421.4|421.2|421.5|421.2|421.5|421.2|421.4|421.2|0
1757574560000|2025-09-11 07:09:20|421.8|421.5|421.6|421.5|421.8|421.5|421.6|421.4|300
1757574590000|2025-09-11 07:09:50||421.3||421.3||421.3||421.3|513
1757574600000|2025-09-11 07:10:00|421.8|421.5|421.6|421.5|421.8|421.5|421.6|421.5|425
1757574620000|2025-09-11 07:10:20|421.7|421.4|421.7|421.5|421.7|421.5|421.7|421.4|7009
1757574630000|2025-09-11 07:10:30|421.8|421.6|421.9|421.6|421.9|421.6|421.8|421.6|0
1757574650000|2025-09-11 07:10:50|421.7||421.8||421.8||421.7||939
1757574680000|2025-09-11 07:11:20|421.7||421.7||421.7||421.7||707
1757574690000|2025-09-11 07:11:30|421.8||421.8||421.8||421.8||0
1757574710000|2025-09-11 07:11:50|||||||||2000
1757574720000|2025-09-11 07:12:00|421.9|421.7|421.9|421.7|421.9|421.7|421.9|421.7|0
1757574790000|2025-09-11 07:13:10|421.8|421.6|421.8|421.6|421.8|421.6|421.8|421.6|0
1757574810000|2025-09-11 07:13:30|421.9|421.7|421.9|421.7|421.9|421.7|421.9|421.7|0
1757574820000|2025-09-11 07:13:40|421.7|421.5|421.6|421.4|421.7|421.5|421.6|421.4|996
1757574830000|2025-09-11 07:13:50|421.7||421.6||421.7||421.6||0
1757574870000|2025-09-11 07:14:30|421.5|421.2|421.3|421.2|421.5|421.2|421.3|421.2|120
1757574890000|2025-09-11 07:14:50||421.1||421.1||421.1||421.1|0
1757574910000|2025-09-11 07:15:10|421.2|421|421.2|421|421.2|421|421.2|421|0
1757574920000|2025-09-11 07:15:20|421.1||421.1||421.1||421.1||0
1757574930000|2025-09-11 07:15:30|421.2||421.2||421.2||421.2||0
1757574960000|2025-09-11 07:16:00|421.3|421.2|421.4|421.2|421.4|421.2|421.3|421.2|1203
1757574970000|2025-09-11 07:16:10||421.1||421.1||421.1||421.1|0
1757575050000|2025-09-11 07:17:30|421.5|421.3|421.7|421.4|421.7|421.4|421.5|421.3|0
1757575090000|2025-09-11 07:18:10|421.9|421.7|421.9|421.7|421.9|421.7|421.9|421.7|1573
1757575140000|2025-09-11 07:19:00|422|421.8|422|421.8|422|421.8|422|421.8|1305
1757575150000|2025-09-11 07:19:10|421.9|421.7|421.9|421.7|421.9|421.7|421.9|421.7|1130
1757575180000|2025-09-11 07:19:40|421.8||421.9||421.9||421.8||0
1757575220000|2025-09-11 07:20:20|422|421.8|422.2|422|422.2|422|422|421.8|1000
1757575230000|2025-09-11 07:20:30|||||||||600
1757575300000|2025-09-11 07:21:40|422.4|422.1|422.5|422.4|422.5|422.4|422.4|422.1|3136
1757575330000|2025-09-11 07:22:10|422.4|422.3|422.4|422.2|422.4|422.3|422.4|422.2|3960
1757575340000|2025-09-11 07:22:20|422.5|422.3|422.5|422.3|422.5|422.3|422.5|422.3|0
1757575350000|2025-09-11 07:22:30||422.4||422.4||422.4||422.4|0
1757575390000|2025-09-11 07:23:10|422.6|422.5|422.5|422.4|422.6|422.5|422.5|422.4|1295
1757575400000|2025-09-11 07:23:20|422.6||422.5||422.6||422.5||200
1757575430000|2025-09-11 07:23:50|422.6|422.5|422.6|422.5|422.6|422.5|422.6|422.5|1409
1757575460000|2025-09-11 07:24:20|422.7|422.6|422.7|422.5|422.7|422.6|422.7|422.5|1521
1757575510000|2025-09-11 07:25:10|422.6||422.6||422.6||422.6||100
1757575520000|2025-09-11 07:25:20|422.7||422.7||422.7||422.7||0
1757575590000|2025-09-11 07:26:30|422.8|422.6|422.8|422.6|422.8|422.6|422.8|422.6|761
1757575620000|2025-09-11 07:27:00|422.7|422.5|422.7|422.5|422.7|422.5|422.7|422.5|2366
1757575630000|2025-09-11 07:27:10|422.8|422.6|422.8|422.6|422.8|422.6|422.8|422.6|743
1757575680000|2025-09-11 07:28:00|||||||||2000
1757575700000|2025-09-11 07:28:20|422.6|422.5|422.6|422.5|422.6|422.5|422.6|422.5|181
1757575730000|2025-09-11 07:28:50|422.7||422.7||422.7||422.7||0
1757575750000|2025-09-11 07:29:10|422.8||422.8||422.8||422.8||0
1757575780000|2025-09-11 07:29:40|422.6||422.7||422.7||422.6||726
1757575790000|2025-09-11 07:29:50|422.8|422.6|422.6|422.3|422.8|422.6|422.6|422.3|2313
1757575800000|2025-09-11 07:30:00||422.4||422.4||422.4||422.4|0
1757575810000|2025-09-11 07:30:10|422.7|422.5|422.8|422.5|422.8|422.5|422.7|422.5|584
1757575830000|2025-09-11 07:30:30|422.7||422.7||422.7||422.7||0
1757575840000|2025-09-11 07:30:40|422.6|422.4|422.6|422.4|422.6|422.4|422.6|422.4|0
1757575850000|2025-09-11 07:30:50|422.5|422.3|422.5|422.3|422.5|422.3|422.5|422.3|2953
1757575880000|2025-09-11 07:31:20||422.4||422.4||422.4||422.4|0
1757575890000|2025-09-11 07:31:30|422.4|422.3|422.2|422.1|422.4|422.3|422.2|422.1|1922
1757575910000|2025-09-11 07:31:50||422||422||422||422|0
1757575920000|2025-09-11 07:32:00|422.1|421.9|422.1|421.9|422.1|421.9|422.1|421.9|607
1757575940000|2025-09-11 07:32:20|422.2|422|422.2|422|422.2|422|422.2|422|0
1757575980000|2025-09-11 07:33:00||422.1||422.1||422.1||422.1|0
1757576000000|2025-09-11 07:33:20|422.3|422.3|422.4|422.3|422.4|422.3|422.3|422.3|0
1757576010000|2025-09-11 07:33:30|||||||||4197
1757576020000|2025-09-11 07:33:40|422.5|422.4|422.5|422.4|422.5|422.4|422.5|422.4|0
1757576070000|2025-09-11 07:34:30|422.6|422.5|422.6|422.5|422.6|422.5|422.6|422.5|479
1757576120000|2025-09-11 07:35:20|422.7||422.7||422.7||422.7||0
1757576160000|2025-09-11 07:36:00|422.8|422.7|422.8|422.7|422.8|422.7|422.8|422.7|20
1757576180000|2025-09-11 07:36:20|422.7|422.6|422.7|422.6|422.7|422.6|422.7|422.6|584
1757576190000|2025-09-11 07:36:30|422.6|422.5|422.6|422.5|422.6|422.5|422.6|422.5|0
1757576210000|2025-09-11 07:36:50|||||||||150
1757576220000|2025-09-11 07:37:00|422.5|422.3|422.5|422.3|422.5|422.3|422.5|422.3|353
1757576260000|2025-09-11 07:37:40|422.6|422.4|422.6|422.4|422.6|422.4|422.6|422.4|620
1757576350000|2025-09-11 07:39:10||422.5||422.5||422.5||422.5|0
1757576360000|2025-09-11 07:39:20||422.4||422.4||422.4||422.4|0
1757576400000|2025-09-11 07:40:00|422.7|422.5|422.7|422.5|422.7|422.5|422.7|422.5|1166
1757576470000|2025-09-11 07:41:10|422.6||422.7||422.7||422.6||0
1757576580000|2025-09-11 07:43:00|422.8|422.6|422.8|422.7|422.8|422.7|422.8|422.6|1005
1757576650000|2025-09-11 07:44:10|422.9|422.8|422.9|422.7|422.9|422.8|422.9|422.7|0
1757576820000|2025-09-11 07:47:00|423.1|422.9|423.1|422.9|423.1|423|423.1|422.9|3869
1757576830000|2025-09-11 07:47:10|423||423||423||423||0
1757576840000|2025-09-11 07:47:20|423.1||423.1||423.1||423.1||0
1757576850000|2025-09-11 07:47:30|423|422.8|423|422.9|423|422.9|423|422.8|3066
1757576860000|2025-09-11 07:47:40|423.1||423.1||423.1||423.1||0
1757576880000|2025-09-11 07:48:00|423||423.1||423.1||423||1518
1757576910000|2025-09-11 07:48:30|423||423||423.1||423||0
1757576920000|2025-09-11 07:48:40|423.1||423.1||423.1||423.1||0
1757576930000|2025-09-11 07:48:50|423||423||423||423||0
1757576940000|2025-09-11 07:49:00|423.1||423.1||423.1||423.1||0
1757576980000|2025-09-11 07:49:40|||||||||289
1757576990000|2025-09-11 07:49:50|423||423||423||423||0
1757577030000|2025-09-11 07:50:30|422.9|422.8|422.9|422.8|422.9|422.8|422.9|422.8|0
1757577040000|2025-09-11 07:50:40|422.8|422.7|422.8|422.7|422.8|422.7|422.8|422.7|199
1757577050000|2025-09-11 07:50:50|422.9|422.8|422.9|422.8|422.9|422.8|422.9|422.8|0
1757577090000|2025-09-11 07:51:30|423|422.9|423|422.9|423|422.9|423|422.9|250
1757577100000|2025-09-11 07:51:40||422.8||422.8||422.8||422.8|611
1757577140000|2025-09-11 07:52:20||422.9||422.9||422.9||422.9|0
1757577180000|2025-09-11 07:53:00||422.8||422.8||422.9||422.8|3202
1757577220000|2025-09-11 07:53:40|423.1|422.9|423.1|422.9|423.1|422.9|423.1|422.9|881
1757577240000|2025-09-11 07:54:00|||||||||1000
1757577310000|2025-09-11 07:55:10|423|423|423|422.9|423|423|423|422.9|0
1757577320000|2025-09-11 07:55:20|423.1||423||423.1||423||0
1757577330000|2025-09-11 07:55:30|423.1||423.1||423.1||423.1||2767
1757577360000|2025-09-11 07:56:00|423||423||423||423||0
1757577370000|2025-09-11 07:56:10|423.1||423||423.1||423||0
1757577410000|2025-09-11 07:56:50||422.8||422.8||422.8||422.8|0
1757577440000|2025-09-11 07:57:20|422.9||422.9||422.9||422.9||702
1757577520000|2025-09-11 07:58:40|422.8|422.7|422.8|422.7|422.8|422.7|422.8|422.7|939
1757577570000|2025-09-11 07:59:30|423|422.8|423.1|422.9|423.1|422.9|423|422.8|2917
1757577600000|2025-09-11 08:00:00|423|422.8|422.9|422.8|423|422.8|422.9|422.8|0
1757577610000|2025-09-11 08:00:10|423||423||423||423||0
1757577620000|2025-09-11 08:00:20|422.9||422.9||422.9||422.9||0
1757577640000|2025-09-11 08:00:40|423.1|422.9|423.1|422.9|423.1|422.9|423.1|422.9|0
1757577660000|2025-09-11 08:01:00|423|422.8|423|422.8|423|422.8|423|422.8|0
1757577720000|2025-09-11 08:02:00|422.9||422.9||422.9||422.9||0
1757577750000|2025-09-11 08:02:30||422.7||422.7||422.7||422.7|0
1757577760000|2025-09-11 08:02:40|||||||||400
1757577770000|2025-09-11 08:02:50|422.8|422.6|422.7|422.6|422.8|422.6|422.7|422.6|724
1757577830000|2025-09-11 08:03:50|422.8||422.8||422.8||422.8||0
1757577880000|2025-09-11 08:04:40|422.9|422.8|422.9|422.8|422.9|422.8|422.9|422.8|150
1757577900000|2025-09-11 08:05:00|423|422.9|423|422.9|423|422.9|423|422.9|150
1757577920000|2025-09-11 08:05:20|423.1||423.1||423.1||423.1||1400
1757577940000|2025-09-11 08:05:40|423||423||423||423||0
1757577950000|2025-09-11 08:05:50|423.1|423|423.2|423|423.2|423|423.1|423|4903
1757577960000|2025-09-11 08:06:00|423.1|422.9|423.1|422.9|423.1|422.9|423.1|422.9|2130
1757577970000|2025-09-11 08:06:10|423|422.8|423|422.8|423|422.8|423|422.8|150
1757578000000|2025-09-11 08:06:40|423.1|422.9|423.1|422.9|423.1|422.9|423.1|422.9|0
1757578010000|2025-09-11 08:06:50|||||||||2528
1757578040000|2025-09-11 08:07:20|423||423.1||423.1||423||0
1757578110000|2025-09-11 08:08:30|423||423||423||423||0
1757578150000|2025-09-11 08:09:10|423.1||423.1||423.1||423.1||1551
1757578170000|2025-09-11 08:09:30|422.9|422.8|422.9|422.8|422.9|422.8|422.9|422.8|207
1757578240000|2025-09-11 08:10:40|||||||||4
1757578270000|2025-09-11 08:11:10|422.8|422.7|422.8|422.7|422.8|422.7|422.8|422.7|150
1757578300000|2025-09-11 08:11:40|422.9|422.8|423|422.8|423|422.8|422.9|422.8|4042
1757578320000|2025-09-11 08:12:00|423.1|422.9|423.1|422.9|423.1|422.9|423.1|422.9|0
1757578360000|2025-09-11 08:12:40||423||423||423||423|4320
1757578370000|2025-09-11 08:12:50|423.2|423.1|423.2|423|423.2|423.1|423.2|423|3689
1757578380000|2025-09-11 08:13:00|423.1||423.2||423.2||423.1||1229
1757578390000|2025-09-11 08:13:10|423.1|423.1|423.2|423.1|423.2|423.1|423.1|423|7821
1757578400000|2025-09-11 08:13:20|423.1|423|423.2|423|423.2|423|423.1|423|6351
1757578410000|2025-09-11 08:13:30|||||||||4300
1757578420000|2025-09-11 08:13:40|||||||||4743
1757578430000|2025-09-11 08:13:50|423.3|423.1|423.2|423|423.3|423.1|423.2|423|4923
1757578440000|2025-09-11 08:14:00|423.3|423.2|423.3|423.2|423.3|423.2|423.3|423.2|2225
1757578470000|2025-09-11 08:14:30|423.4||423.4||423.4||423.4||2364
1757578490000|2025-09-11 08:14:50|423.5||423.5||423.5||423.5||0
1757578500000|2025-09-11 08:15:00|423.4||423.4||423.5||423.4||0
1757578510000|2025-09-11 08:15:10|423.5||423.4||423.5||423.4||0
1757578590000|2025-09-11 08:16:30|423.5|423.3|423.5|423.3|423.5|423.3|423.5|423.3|2075
1757578610000|2025-09-11 08:16:50|423.6|423.4|423.6|423.4|423.6|423.4|423.6|423.4|668
1757578620000|2025-09-11 08:17:00|423.5||423.5||423.5||423.5||150
1757578640000|2025-09-11 08:17:20|423.4|423.2|423.4|423.2|423.4|423.2|423.4|423.2|800
1757578650000|2025-09-11 08:17:30|423.3|423.1|423.3|423.1|423.3|423.1|423.3|423.1|0
1757578660000|2025-09-11 08:17:40|423.4|423.2|423.4|423.2|423.4|423.2|423.4|423.2|994
1757578740000|2025-09-11 08:19:00|423.3|423.1|423.2|423.1|423.3|423.1|423.2|423.1|2363
1757578760000|2025-09-11 08:19:20|||||||||2195
1757578770000|2025-09-11 08:19:30|423.3|423|423.1|423|423.3|423|423.1|423|7212
1757578780000|2025-09-11 08:19:40|423|422.8|422.9|422.8|423|422.8|422.9|422.8|742
1757578790000|2025-09-11 08:19:50|422.8|422.6|422.7|422.4|422.8|422.6|422.7|422.4|2225
1757578800000|2025-09-11 08:20:00||422.5||422.4||422.5||422.4|0
1757578810000|2025-09-11 08:20:10||422.5||422.5||422.5||422.5|0
1757578830000|2025-09-11 08:20:30||422.4||422.4||422.4||422.4|0
1757578840000|2025-09-11 08:20:40||422.5||422.5||422.5||422.5|927
1757578910000|2025-09-11 08:21:50|423|422.6|422.9|422.8|423|422.8|422.9|422.6|360
1757578930000|2025-09-11 08:22:10|423.1|422.9|423|422.9|423.1|422.9|423|422.9|2075
1757578940000|2025-09-11 08:22:20|423.1|423|423.1|423|423.1|423|423.1|423|40
1757578950000|2025-09-11 08:22:30||422.9||422.9||422.9||422.9|839
1757578990000|2025-09-11 08:23:10||423||423||423||423|0
1757579000000|2025-09-11 08:23:20|423.2|423.1|423.4|423.2|423.4|423.2|423.2|423.1|1437
1757579030000|2025-09-11 08:23:50||423.3||423.3||423.3||423.3|0
1757579040000|2025-09-11 08:24:00|423.3|423.2|423.2|423|423.4|423.2|423.2|423|2222
1757579050000|2025-09-11 08:24:10|423.1||423.2||423.2||423.1||2075
1757579060000|2025-09-11 08:24:20|423.1||423.1||423.1||423.1||360
1757579070000|2025-09-11 08:24:30|423.3|423.1|423.4|423.2|423.4|423.2|423.3|423.1|2044
1757579100000|2025-09-11 08:25:00|423.3|423.1|423.3|423.1|423.3|423.1|423.3|423.1|1127
1757579130000|2025-09-11 08:25:30|||||||||720
1757579140000|2025-09-11 08:25:40||423.2||423.1||423.2||423.1|0
1757579170000|2025-09-11 08:26:10|423.4|423.2|423.5|423.3|423.5|423.3|423.4|423.2|1889
1757579250000|2025-09-11 08:27:30|423.6|423.4|423.6|423.4|423.6|423.4|423.6|423.4|944
1757579320000|2025-09-11 08:28:40|423.4|423.3|423.4|423.3|423.4|423.3|423.4|423.3|150
1757579350000|2025-09-11 08:29:10|423.5||423.5||423.5||423.5||1440
1757579400000|2025-09-11 08:30:00|423.4||423.5||423.5||423.4||2075
1757579430000|2025-09-11 08:30:30||423.4||423.4||423.4||423.4|0
1757579440000|2025-09-11 08:30:40||423.3||423.3||423.3||423.3|150
1757579450000|2025-09-11 08:30:50|423.3|423.2|423.3|423.2|423.3|423.2|423.3|423.2|510
1757579460000|2025-09-11 08:31:00||423.1||423.1||423.1||423.1|817
1757579480000|2025-09-11 08:31:20|||||||||360
1757579510000|2025-09-11 08:31:50|423.2|423|423.1|423|423.2|423|423.1|423|954
1757579520000|2025-09-11 08:32:00|423.2|423.1|423.3|423.1|423.3|423.1|423.2|423.1|2355
1757579550000|2025-09-11 08:32:30|423.2|423|423|422.8|423.2|423|423|422.8|910
1757579570000|2025-09-11 08:32:50|||||||||639
1757579580000|2025-09-11 08:33:00||422.9||422.9||422.9||422.9|2160
1757579590000|2025-09-11 08:33:10|423.1||423.1||423.1||423.1||0
1757579600000|2025-09-11 08:33:20|423|423|423.1|423|423.1|423|423|423|0
1757579610000|2025-09-11 08:33:30|423|422.9|423|422.9|423.1|422.9|423|422.9|0
1757579620000|2025-09-11 08:33:40|423.1||423.1||423.1||423.1||0
1757579660000|2025-09-11 08:34:20|||||||||425
1757579670000|2025-09-11 08:34:30|423|422.8|423|422.8|423|422.8|423|422.8|1679
1757579680000|2025-09-11 08:34:40|422.9||423||423||422.9||2134
1757579710000|2025-09-11 08:35:10|||||||||105
1757579720000|2025-09-11 08:35:20|423.1|423|423.1|423|423.1|423|423.1|423|2075
1757579740000|2025-09-11 08:35:40|423.2||423.2||423.2||423.2||1036
1757579830000|2025-09-11 08:37:10|423.3|423.1|423.3|423.1|423.3|423.1|423.3|423.1|1919
1757579860000|2025-09-11 08:37:40|423.2||423.2||423.2||423.2||0
1757579880000|2025-09-11 08:38:00||423||423||423||423|995
1757579920000|2025-09-11 08:38:40|423.1||423.2||423.2||423.1||0
1757579940000|2025-09-11 08:39:00|||||||||562
1757579970000|2025-09-11 08:39:30|||||||||360
1757579980000|2025-09-11 08:39:40|423.1||423.2||423.2||423.1||2075
1757580020000|2025-09-11 08:40:20|||||||||282
1757580060000|2025-09-11 08:41:00|||||||||360
1757580090000|2025-09-11 08:41:30|423.1||423.2||423.2||423.1||0
1757580120000|2025-09-11 08:42:00|||||||||220
1757580130000|2025-09-11 08:42:10||423.1||423.1||423.1||423.1|0
1757580140000|2025-09-11 08:42:20|423.3|423.2|423.3|423.2|423.3|423.2|423.3|423.2|150
1757580160000|2025-09-11 08:42:40|423.4||423.4||423.4||423.4||0
1757580180000|2025-09-11 08:43:00|||||||||518
1757580220000|2025-09-11 08:43:40|423.5|423.4|423.5|423.4|423.5|423.4|423.5|423.4|910
1757580260000|2025-09-11 08:44:20|423.6|423.5|423.6|423.5|423.6|423.5|423.6|423.5|0
1757580270000|2025-09-11 08:44:30|423.5|423.4|423.4|423.3|423.5|423.4|423.4|423.3|3340
1757580290000|2025-09-11 08:44:50|423.5||423.5||423.5||423.5||0
1757580360000|2025-09-11 08:46:00||423.4||423.4||423.4||423.4|0
1757580370000|2025-09-11 08:46:10||423.3||423.3||423.3||423.3|0
1757580450000|2025-09-11 08:47:30|423.4|423.4|423.5|423.4|423.5|423.4|423.4|423.4|562
1757580460000|2025-09-11 08:47:40|423.4|423.3|423.4|423.3|423.4|423.3|423.4|423.3|1770
1757580480000|2025-09-11 08:48:00|423.3|423.2|423.4|423.2|423.4|423.2|423.3|423.2|1287
1757580510000|2025-09-11 08:48:30|||||||||720
1757580530000|2025-09-11 08:48:50|423.3||423.4||423.4||423.3||0
1757580540000|2025-09-11 08:49:00|423.3|423.1|423.4|423.2|423.4|423.2|423.3|423.1|2821
1757580570000|2025-09-11 08:49:30|423.3||423.4||423.4||423.3||3876
1757580630000|2025-09-11 08:50:30|||||||||720
1757580650000|2025-09-11 08:50:50|423.3||423.3||423.3||423.3||0
1757580670000|2025-09-11 08:51:10|||||||||360
1757580680000|2025-09-11 08:51:20|||||||||505
1757580690000|2025-09-11 08:51:30|423.4|423.3|423.4|423.3|423.4|423.3|423.4|423.3|0
1757580700000|2025-09-11 08:51:40|||||||||720
1757580710000|2025-09-11 08:51:50|||||||||1163
1757580720000|2025-09-11 08:52:00|423.5||423.5||423.5||423.5||150
1757580730000|2025-09-11 08:52:10||423.4||423.4||423.4||423.4|0
1757580740000|2025-09-11 08:52:20|423.6||423.6||423.6||423.6||1080
1757580850000|2025-09-11 08:54:10|423.5||423.6||423.6||423.5||1476
1757580930000|2025-09-11 08:55:30|423.5|423.2|423.4|423.2|423.5|423.2|423.4|423.2|620
1757580940000|2025-09-11 08:55:40|||||||||125
1757580990000|2025-09-11 08:56:30|423.3|423.1|423.3|423.1|423.3|423.1|423.2|423.1|1635
1757581020000|2025-09-11 08:57:00|423.2||423.2||423.2||423.2||1274
1757581040000|2025-09-11 08:57:20|423.3||423.3||423.3||423.3||0
1757581070000|2025-09-11 08:57:50|423.2||423.3||423.3||423.2||1080
1757581090000|2025-09-11 08:58:10|423.2|423|423.1|423|423.2|423|423.1|423|1075
1757581120000|2025-09-11 08:58:40|||||||||640
1757581150000|2025-09-11 08:59:10|||||||||640
1757581170000|2025-09-11 08:59:30|423.3|423.1|423.3|423.1|423.3|423.1|423.3|423.1|1440
1757581180000|2025-09-11 08:59:40|423.2||423.2||423.2||423.2||0
1757581190000|2025-09-11 08:59:50|423.3||423.3||423.3||423.3||120
1757581230000|2025-09-11 09:00:30|423.4|423.2|423.4|423.2|423.4|423.2|423.4|423.2|720
1757581250000|2025-09-11 09:00:50||423.3||423.3||423.3||423.3|0
1757581260000|2025-09-11 09:01:00||423.2||423.2||423.2||423.2|2363
1757581290000|2025-09-11 09:01:30|||||||||1450
1757581310000|2025-09-11 09:01:50|423.3||423.4||423.4||423.3||1536
1757581330000|2025-09-11 09:02:10|||||||||360
1757581380000|2025-09-11 09:03:00|||||||||975
1757581390000|2025-09-11 09:03:10|||||||||2075
1757581420000|2025-09-11 09:03:40|||||||||820
1757581450000|2025-09-11 09:04:10||423.3||423.3||423.3||423.3|0
1757581460000|2025-09-11 09:04:20|423.5|423.4|423.4|423.3|423.5|423.4|423.4|423.3|1468
1757581520000|2025-09-11 09:05:20|423.5||423.5||423.5||423.5||360
1757581610000|2025-09-11 09:06:50|423.4|423.2|423.2|423.1|423.4|423.2|423.2|423.1|3277
1757581620000|2025-09-11 09:07:00|423.1|423|423.1|423|423.1|423|423.1|423|1000
1757581630000|2025-09-11 09:07:10|||||||||2075
1757581640000|2025-09-11 09:07:20|423.2||423.2||423.2||423.2||0
1757581650000|2025-09-11 09:07:30||423.1||423.1||423.1||423.1|0
1757581660000|2025-09-11 09:07:40||423||423||423||423|720
1757581670000|2025-09-11 09:07:50|||||||||360
1757581700000|2025-09-11 09:08:20||423.1||423.1||423.1||423.1|0
1757581710000|2025-09-11 09:08:30||423||423||423||423|440
1757581740000|2025-09-11 09:09:00|||||||||360
1757581800000|2025-09-11 09:10:00|423.1||423.1||423.1||423.1||608
1757581810000|2025-09-11 09:10:10|423.2||423.1||423.2||423.1||0
1757581830000|2025-09-11 09:10:30|423.2||423.2||423.2||423.2||0
1757581840000|2025-09-11 09:10:40|||||||||720
1757581860000|2025-09-11 09:11:00|423.1||423.2||423.2||423.1||0
1757581890000|2025-09-11 09:11:30|423.1||423.1||423.1||423.1||1080
1757581900000|2025-09-11 09:11:40|423|422.9|422.9|422.7|423|422.9|422.9|422.7|1775
1757581920000|2025-09-11 09:12:00|||||||||360
1757581930000|2025-09-11 09:12:10|422.7|422.6|422.7|422.6|422.7|422.6|422.7|422.6|360
1757581960000|2025-09-11 09:12:40|422.8|422.7|422.8|422.7|422.8|422.7|422.8|422.6|457
1757581970000|2025-09-11 09:12:50|||||||||1440
1757582000000|2025-09-11 09:13:20|||||||||85
1757582020000|2025-09-11 09:13:40|||||||||720
1757582060000|2025-09-11 09:14:20|||||||||126
1757582070000|2025-09-11 09:14:30|422.7|422.6|422.7|422.6|422.7|422.6|422.7|422.6|151
1757582120000|2025-09-11 09:15:20|||||||||186
1757582160000|2025-09-11 09:16:00|422.6|422.5|422.6|422.5|422.6|422.5|422.6|422.5|1157
1757582210000|2025-09-11 09:16:50|422.5|422.4|422.5|422.4|422.5|422.4|422.5|422.4|3
1757582220000|2025-09-11 09:17:00|422.4|422.3|422.3|422.2|422.4|422.4|422.3|422.2|291
1757582230000|2025-09-11 09:17:10|422.4||422.4||422.4||422.4||2075
1757582250000|2025-09-11 09:17:30||422.3||422.3||422.3||422.3|0
1757582280000|2025-09-11 09:18:00|||||||||720
1757582290000|2025-09-11 09:18:10||422.2||422.2||422.2||422.2|0
1757582320000|2025-09-11 09:18:40||422.3||422.3||422.3||422.3|720
1757582330000|2025-09-11 09:18:50|||||||||4000
1757582340000|2025-09-11 09:19:00||422.2||422.2||422.2||422.2|0
1757582350000|2025-09-11 09:19:10||422.3||422.3||422.3||422.3|5720
1757582380000|2025-09-11 09:19:40|||||||||360
1757582400000|2025-09-11 09:20:00|422.3|422.2|422.3|422.2|422.3|422.2|422.3|422.2|150
1757582440000|2025-09-11 09:20:40|422.2|422.1|422.3|422.1|422.3|422.1|422.2|422.1|0
1757582490000|2025-09-11 09:21:30|||||||||1800
1757582510000|2025-09-11 09:21:50|||||||||1500
1757582540000|2025-09-11 09:22:20|||||||||445
1757582560000|2025-09-11 09:22:40|||||||||360
1757582650000|2025-09-11 09:24:10||422.2||422.2||422.2||422.2|140
1757582660000|2025-09-11 09:24:20|422.2|422|422.3|422|422.3|422|422.2|422|0
1757582670000|2025-09-11 09:24:30|422.2|422.1|422.3|422.1|422.3|422.1|422.2|422.1|360
1757582690000|2025-09-11 09:24:50|422.4|422.3|422.4|422.2|422.4|422.3|422.4|422.2|958
1757582780000|2025-09-11 09:26:20|||||||||400
1757582840000|2025-09-11 09:27:20|422.5|422.3|422.5|422.3|422.5|422.3|422.5|422.3|119
1757582850000|2025-09-11 09:27:30|422.4|422.2|422.4|422.2|422.4|422.2|422.4|422.2|2075
1757582940000|2025-09-11 09:29:00|||||||||360
1757583000000|2025-09-11 09:30:00||422.3||422.3||422.3||422.3|727
1757583010000|2025-09-11 09:30:10|422.5|422.4|422.5|422.3|422.5|422.4|422.5|422.3|1224
1757583020000|2025-09-11 09:30:20|422.7|422.5|422.7|422.5|422.7|422.5|422.7|422.5|1310
1757583040000|2025-09-11 09:30:40||422.6||422.6||422.6||422.6|0
1757583130000|2025-09-11 09:32:10|422.8|422.7|422.8|422.7|422.8|422.7|422.8|422.7|0
1757583150000|2025-09-11 09:32:30|422.9|422.8|422.9|422.8|422.9|422.8|422.9|422.8|82
1757583170000|2025-09-11 09:32:50||422.7||422.7||422.7||422.7|0
1757583180000|2025-09-11 09:33:00|422.8||422.9||422.9||422.8||2075
1757583200000|2025-09-11 09:33:20|422.8|422.5|422.7|422.5|422.8|422.5|422.7|422.5|854
1757583210000|2025-09-11 09:33:30|422.6||422.6||422.6||422.6||360
1757583220000|2025-09-11 09:33:40|422.7||422.7||422.7||422.7||0
1757583230000|2025-09-11 09:33:50|422.6||422.6||422.6||422.6||2075
1757583250000|2025-09-11 09:34:10|||||||||570
1757583270000|2025-09-11 09:34:30|||||||||360
1757583350000|2025-09-11 09:35:50|422.5|422.4|422.5|422.4|422.5|422.4|422.5|422.4|0
1757583360000|2025-09-11 09:36:00|||||||||1303
1757583370000|2025-09-11 09:36:10|||||||||251
1757583400000|2025-09-11 09:36:40|422.4|422.3|422.4|422.3|422.4|422.3|422.4|422.3|0
1757583410000|2025-09-11 09:36:50|422.3|422.2|422.3|422.2|422.3|422.2|422.3|422.2|871
1757583420000|2025-09-11 09:37:00|422.4|422.3|422.4|422.3|422.4|422.3|422.4|422.3|3000
1757583430000|2025-09-11 09:37:10||422.2||422.2||422.2||422.2|0
1757583460000|2025-09-11 09:37:40|422.3||422.3||422.3||422.3||1080
1757583490000|2025-09-11 09:38:10|||||||||97
1757583540000|2025-09-11 09:39:00|422.2|422.1|422.3|422.1|422.3|422.1|422.2|422.1|0
1757583550000|2025-09-11 09:39:10|422.2||422.2||422.2||422.2||360
1757583580000|2025-09-11 09:39:40||422||422||422||422|638
1757583600000|2025-09-11 09:40:00|422.3|422.1|422.3|422.1|422.3|422.1|422.3|422.1|1500
1757583640000|2025-09-11 09:40:40||422.2||422.2||422.2||422.2|0
1757583650000|2025-09-11 09:40:50|422.4|422.3|422.4|422.3|422.4|422.3|422.4|422.3|360
1757583660000|2025-09-11 09:41:00|422.3|422.2|422.3|422.1|422.3|422.2|422.3|422.1|1241
1757583750000|2025-09-11 09:42:30|422.2|422|422.2|422|422.2|422|422.2|422|708
1757583780000|2025-09-11 09:43:00||422.1||422.1||422.1||422.1|14
1757583800000|2025-09-11 09:43:20|||||||||360
1757583830000|2025-09-11 09:43:50|422.3|422.2|422.3|422.1|422.3|422.2|422.3|422.1|1800
1757583860000|2025-09-11 09:44:20|422.1|422|422.1|422|422.1|422|422.1|422|441
1757583940000|2025-09-11 09:45:40|||||||||1030
1757583960000|2025-09-11 09:46:00||421.9||421.9||421.9||421.9|2435
1757583980000|2025-09-11 09:46:20||422||421.9||422||421.9|360
1757584000000|2025-09-11 09:46:40|||||||||150
1757584030000|2025-09-11 09:47:10|||||||||720
1757584060000|2025-09-11 09:47:40|422.2|422|422.2|422|422.2|422|422.2|422|150
1757584080000|2025-09-11 09:48:00|422.1|421.9|422|421.9|422.1|421.9|422|421.9|860
1757584140000|2025-09-11 09:49:00|422.1||422.1||422.1||422.1||150
1757584240000|2025-09-11 09:50:40|422||422||422||422||756
1757584290000|2025-09-11 09:51:30|||||||||522
1757584310000|2025-09-11 09:51:50|||||||||720
1757584320000|2025-09-11 09:52:00|421.9|421.8|422|421.8|422|421.9|421.9|421.8|0
1757584350000|2025-09-11 09:52:30||421.9||421.9||421.9||421.9|360
1757584380000|2025-09-11 09:53:00|||||||||720
1757584400000|2025-09-11 09:53:20|422.2|422|422.2|422|422.2|422|422.2|422|7
1757584480000|2025-09-11 09:54:40|422.1||422.1||422.1||422.1||0
1757584520000|2025-09-11 09:55:20|||||||||941
1757584580000|2025-09-11 09:56:20||421.9||421.9||421.9||421.9|1080
1757584600000|2025-09-11 09:56:40|422||422||422||422||0
1757584620000|2025-09-11 09:57:00|||||||||85
1757584660000|2025-09-11 09:57:40|||||||||720
1757584680000|2025-09-11 09:58:00|421.9|421.8|421.9|421.8|421.9|421.8|421.9|421.8|4761
1757584690000|2025-09-11 09:58:10|422|421.9|422|421.9|422|421.9|422|421.9|537
1757584700000|2025-09-11 09:58:20|421.9|421.8|422|421.8|422|421.9|421.9|421.8|0
1757584820000|2025-09-11 10:00:20|421.9|421.7|421.9|421.7|421.9|421.8|421.9|421.7|6180
1757584830000|2025-09-11 10:00:30|421.8|421.8|421.9|421.8|421.9|421.8|421.8|421.6|5031
1757584840000|2025-09-11 10:00:40||421.7||421.7||421.8||421.7|8303
1757584850000|2025-09-11 10:00:50||421.8||421.8||421.8||421.8|0
1757584860000|2025-09-11 10:01:00|422||422||422||422||0
1757584940000|2025-09-11 10:02:20||421.9||421.9||421.9||421.9|681
1757584980000|2025-09-11 10:03:00||421.8||421.8||421.8||421.8|1700
1757585000000|2025-09-11 10:03:20|||||||||360
1757585060000|2025-09-11 10:04:20|||||||||720
1757585080000|2025-09-11 10:04:40|||||||||360
1757585090000|2025-09-11 10:04:50|||||||||1000
1757585110000|2025-09-11 10:05:10|||||||||85
1757585130000|2025-09-11 10:05:30|||||||||360
1757585220000|2025-09-11 10:07:00|421.9|421.7|422|421.8|422|421.8|421.8|421.7|6304
1757585230000|2025-09-11 10:07:10|421.9||422||422||421.9||211
1757585260000|2025-09-11 10:07:40|||||||||360
1757585310000|2025-09-11 10:08:30|421.9||422||422||421.9||720
1757585340000|2025-09-11 10:09:00||421.9||421.9||421.9||421.9|0
1757585380000|2025-09-11 10:09:40|422.1|422|422.1|422|422.1|422|422.1|422|0
1757585440000|2025-09-11 10:10:40|422.2||422.2||422.2||422.2||0
1757585540000|2025-09-11 10:12:20||422.1||422.1||422.1||422.1|0
1757585550000|2025-09-11 10:12:30||422||422||422||422|2075
1757585570000|2025-09-11 10:12:50|422.1||422.1||422.1||422.1||0
1757585610000|2025-09-11 10:13:30|||||||||360
1757585670000|2025-09-11 10:14:30|422|421.9|422|421.9|422|421.9|422|421.9|717
1757585690000|2025-09-11 10:14:50|422.1|422|422.1|422|422.1|422|422.1|422|0
1757585710000|2025-09-11 10:15:10|||||||||360
1757585750000|2025-09-11 10:15:50|||||||||290
1757585770000|2025-09-11 10:16:10|422.2|422.1|422.2|422.1|422.2|422.1|422.2|422.1|0
1757585840000|2025-09-11 10:17:20|||||||||4048
1757585850000|2025-09-11 10:17:30|422.3|422.2|422.3|422.2|422.3|422.2|422.3|422.2|1697
1757585920000|2025-09-11 10:18:40|422.2|422.1|422.2|422.1|422.2|422.1|422.2|422.1|0
1757585930000|2025-09-11 10:18:50|||||||||2009
1757586010000|2025-09-11 10:20:10|||||||||360
1757586060000|2025-09-11 10:21:00|||||||||1181
1757586070000|2025-09-11 10:21:10|||||||||360
1757586130000|2025-09-11 10:22:10|||||||||720
1757586180000|2025-09-11 10:23:00|||||||||360
1757586210000|2025-09-11 10:23:30|422.1|422|422.1|421.9|422.1|422|422.1|421.9|1107
1757586220000|2025-09-11 10:23:40|||||||||360
1757586240000|2025-09-11 10:24:00|422.2|422|422.2|422|422.2|422|422.2|422|0
1757586280000|2025-09-11 10:24:40|||||||||360
1757586310000|2025-09-11 10:25:10|422.1|421.9|422.1|421.9|422.1|421.9|422.1|421.9|2075
1757586350000|2025-09-11 10:25:50|||||||||360
1757586360000|2025-09-11 10:26:00|422||422||422||422||1355
1757586380000|2025-09-11 10:26:20|422.1|422|422.1|422|422.1|422|422.1|422|2075
1757586390000|2025-09-11 10:26:30||421.9||421.9||421.9||421.9|0
1757586580000|2025-09-11 10:29:40|||||||||360
1757586610000|2025-09-11 10:30:10|422|421.8|422|421.8|422|421.8|422|421.8|0
1757586620000|2025-09-11 10:30:20|||||||||360
1757586630000|2025-09-11 10:30:30||421.9||421.9||421.9||421.9|0
1757586640000|2025-09-11 10:30:40|||||||||100
1757586690000|2025-09-11 10:31:30|||||||||2075
1757586720000|2025-09-11 10:32:00||421.8||421.8||421.8||421.8|0
1757586730000|2025-09-11 10:32:10|421.9||421.9||421.9||421.9||4150
1757586740000|2025-09-11 10:32:20|422|421.9|422|421.9|422|421.9|422|421.9|360
1757586770000|2025-09-11 10:32:50|||||||||1183
1757586780000|2025-09-11 10:33:00|||||||||260
1757586800000|2025-09-11 10:33:20||421.8||421.8||421.8||421.8|1500
1757586810000|2025-09-11 10:33:30|421.9||421.9||421.9||421.9||4150
1757586820000|2025-09-11 10:33:40|421.8|421.7|421.8|421.6|421.8|421.7|421.8|421.6|596
1757586830000|2025-09-11 10:33:50|421.9|421.7|421.8|421.7|421.9|421.7|421.7|421.6|3067
1757586840000|2025-09-11 10:34:00|421.9|421.8|421.9|421.8|421.9|421.8|421.8|421.8|3002
1757586850000|2025-09-11 10:34:10|421.8|421.7|421.8|421.7|421.8|421.8|421.8|421.7|2138
1757586860000|2025-09-11 10:34:20||421.6||421.6||421.6||421.6|1677
1757586870000|2025-09-11 10:34:30|421.7||421.7||421.7||421.7||0
1757586880000|2025-09-11 10:34:40||421.5||421.5||421.5||421.5|1400
1757586900000|2025-09-11 10:35:00||421.6||421.6||421.6||421.6|0
1757587000000|2025-09-11 10:36:40|||||||||1214
1757587030000|2025-09-11 10:37:10|||||||||1010
1757587080000|2025-09-11 10:38:00|||||||||720
1757587090000|2025-09-11 10:38:10|||||||||132
1757587130000|2025-09-11 10:38:50|||||||||445
1757587140000|2025-09-11 10:39:00|421.6|421.5|421.6|421.5|421.6|421.5|421.6|421.5|0
1757587190000|2025-09-11 10:39:50|||||||||1080
1757587220000|2025-09-11 10:40:20|||||||||322
1757587260000|2025-09-11 10:41:00|421.7|421.6|421.7|421.6|421.7|421.6|421.7|421.6|0
1757587290000|2025-09-11 10:41:30|||||||||862
1757587320000|2025-09-11 10:42:00|421.8|421.7|421.8|421.7|421.8|421.7|421.8|421.7|0
1757587350000|2025-09-11 10:42:30|421.9|421.8|421.9|421.8|421.9|421.8|421.9|421.8|0
1757587450000|2025-09-11 10:44:10|422|421.9|422.1|422|422.1|422|422|421.9|360
1757587510000|2025-09-11 10:45:10|||||||||360
1757587600000|2025-09-11 10:46:40|||||||||720
1757587630000|2025-09-11 10:47:10|||||||||360
1757587640000|2025-09-11 10:47:20|422.2|422.1|422.2|422.1|422.2|422.1|422.2|422.1|1080
1757587650000|2025-09-11 10:47:30|422.3||422.3||422.3||422.3||0
1757587700000|2025-09-11 10:48:20|422.4|422.2|422.4|422.3|422.4|422.3|422.4|422.2|80
1757587750000|2025-09-11 10:49:10|422.5|422.4|422.5|422.4|422.6|422.4|422.5|422.4|264
1757587880000|2025-09-11 10:51:20|422.6||422.6||422.6||422.6||360
1757587890000|2025-09-11 10:51:30|422.8|422.5|422.8|422.6|422.8|422.7|422.8|422.5|4150
1757588030000|2025-09-11 10:53:50|||||||||408
1757588090000|2025-09-11 10:54:50|||||||||360
1757588100000|2025-09-11 10:55:00|422.9|422.8|423|422.9|423|422.9|422.9|422.8|0
1757588160000|2025-09-11 10:56:00|||||||||312
1757588210000|2025-09-11 10:56:50||422.8||422.8||422.8||422.8|91
1757588320000|2025-09-11 10:58:40|423.2|422.9|423|422.9|423.3|423.1|423|422.9|5362
1757588330000|2025-09-11 10:58:50|423.1|423|423.1|422.9|423.1|423|423.1|422.9|505
1757588360000|2025-09-11 10:59:20|423.3|423.1|423.3|423.1|423.3|423.1|423.3|423.1|1438
1757588400000|2025-09-11 11:00:00|423.2|423|423.2|423|423.2|423|423.2|423|755
1757588520000|2025-09-11 11:02:00|423.1|422.9|423.1|422.9|423.1|422.9|423.1|422.9|0
1757588530000|2025-09-11 11:02:10|423||423.1||423.1||423||0
1757588560000|2025-09-11 11:02:40|423|422.8|423|422.8|423|422.8|423|422.8|360
1757588580000|2025-09-11 11:03:00|423.1|422.9|423.1|422.9|423.1|422.9|423.1|422.9|0
1757588610000|2025-09-11 11:03:30|423||423||423||423||1080
1757588630000|2025-09-11 11:03:50|423.1||423.1||423.1||423.1||0
1757588650000|2025-09-11 11:04:10|423||423||423||423||720
1757588660000|2025-09-11 11:04:20|423.1||423.1||423.1||423.1||2597
1757588690000|2025-09-11 11:04:50|||||||||1440
1757588710000|2025-09-11 11:05:10|||||||||283
1757588730000|2025-09-11 11:05:30||423||423||423||423|961
1757588790000|2025-09-11 11:06:30|423.2|423.1|423.2|423.1|423.2|423.1|423.2|423.1|0
1757588880000|2025-09-11 11:08:00|||||||||360
1757588940000|2025-09-11 11:09:00|423.3|423.2|423.3|423.2|423.3|423.2|423.3|423.1|643
1757588970000|2025-09-11 11:09:30|||||||||566
1757588990000|2025-09-11 11:09:50|423.4||423.4||423.4||423.4||720
1757589020000|2025-09-11 11:10:20|||||||||360
1757589060000|2025-09-11 11:11:00|423.3||423.3||423.3||423.3||0
1757589070000|2025-09-11 11:11:10|423.4||423.4||423.4||423.4||0
1757589240000|2025-09-11 11:14:00||423.3||423.3||423.3||423.3|0
1757589250000|2025-09-11 11:14:10|||||||||360
1757589280000|2025-09-11 11:14:40|423.5|423.4|423.5|423.4|423.5|423.4|423.5|423.4|0
1757589290000|2025-09-11 11:14:50|||||||||1319
1757589300000|2025-09-11 11:15:00|||||||||906
1757589310000|2025-09-11 11:15:10|423.4|423.3|423.4|423.3|423.4|423.3|423.4|423.3|862
1757589330000|2025-09-11 11:15:30|423.3|423.2|423.3|423.2|423.3|423.2|423.3|423.2|1752
1757589380000|2025-09-11 11:16:20|||||||||360
1757589420000|2025-09-11 11:17:00|423.2|423.1|423.2|423|423.2|423.1|423.2|423|234
1757589470000|2025-09-11 11:17:50|||||||||360
1757589500000|2025-09-11 11:18:20|423.3|423.2|423.3|423.1|423.3|423.2|423.3|423.1|83
1757589550000|2025-09-11 11:19:10|||||||||5000
1757589610000|2025-09-11 11:20:10|||||||||360
1757589620000|2025-09-11 11:20:20|423.4|423.2|423.4|423.2|423.4|423.2|423.4|423.2|150
1757589680000|2025-09-11 11:21:20|||||||||360
1757589780000|2025-09-11 11:23:00|423.5|423.3|423.5|423.3|423.5|423.3|423.5|423.3|1704
1757589810000|2025-09-11 11:23:30||423.4||423.4||423.4||423.4|2597
1757589820000|2025-09-11 11:23:40|423.4|423.3|423.4|423.3|423.4|423.3|423.4|423.3|459
1757589870000|2025-09-11 11:24:30|423.5||423.5||423.5||423.5||0
1757589990000|2025-09-11 11:26:30|423.6|423.4|423.6|423.5|423.6|423.5|423.6|423.4|2597
1757590020000|2025-09-11 11:27:00|423.7|423.6|423.7|423.6|423.7|423.6|423.7|423.6|0
1757590030000|2025-09-11 11:27:10|||||||||482
1757590160000|2025-09-11 11:29:20|||||||||2000
1757590180000|2025-09-11 11:29:40|423.6|423.5|423.6|423.5|423.6|423.5|423.6|423.5|1283
1757590190000|2025-09-11 11:29:50|423.7||423.7||423.7||423.7||150
1757590200000|2025-09-11 11:30:00|423.8|423.6|423.8|423.6|423.8|423.7|423.8|423.6|137
1757590210000|2025-09-11 11:30:10|423.7||423.7||423.7||423.7||0
1757590240000|2025-09-11 11:30:40|423.8||423.8||423.8||423.8||0
1757590300000|2025-09-11 11:31:40|423.7|423.7|423.8|423.7|423.8|423.7|423.7|423.7|500
1757590320000|2025-09-11 11:32:00|423.7|423.6|423.7|423.6|423.7|423.6|423.7|423.6|2360
1757590360000|2025-09-11 11:32:40|423.6|423.5|423.6|423.5|423.6|423.5|423.6|423.5|963
1757590370000|2025-09-11 11:32:50|||||||||150
1757590390000|2025-09-11 11:33:10|||||||||1504
1757590420000|2025-09-11 11:33:40|423.7|423.6|423.8|423.6|423.8|423.6|423.7|423.6|73
1757590650000|2025-09-11 11:37:30||423.7||423.7||423.7||423.7|1224
1757590690000|2025-09-11 11:38:10|423.7|423.6|423.7|423.6|423.7|423.6|423.7|423.6|0
1757590730000|2025-09-11 11:38:50|||||||||360
1757590790000|2025-09-11 11:39:50|||||||||703
1757590800000|2025-09-11 11:40:00|423.8|423.7|423.8|423.7|423.8|423.7|423.8|423.7|1080
1757590900000|2025-09-11 11:41:40|||||||||360
1757590920000|2025-09-11 11:42:00|||||||||36
1757590950000|2025-09-11 11:42:30|||||||||360
1757590990000|2025-09-11 11:43:10|423.7|423.6|423.7|423.5|423.7|423.6|423.7|423.5|1524
1757591000000|2025-09-11 11:43:20|||||||||360
1757591090000|2025-09-11 11:44:50||423.6||423.6||423.6||423.6|720
1757591110000|2025-09-11 11:45:10|423.8|423.7|423.8|423.7|423.8|423.7|423.8|423.7|0
1757591140000|2025-09-11 11:45:40|423.7|423.6|423.8|423.6|423.8|423.6|423.7|423.6|1947
1757591150000|2025-09-11 11:45:50||423.7||423.7||423.7||423.7|150
1757591180000|2025-09-11 11:46:20|423.9||423.9||423.9||423.9||360
1757591280000|2025-09-11 11:48:00|423.8||423.8||423.8||423.8||0
1757591300000|2025-09-11 11:48:20|423.9|423.8|423.9|423.8|423.9|423.8|423.9|423.8|0
1757591320000|2025-09-11 11:48:40|423.8|423.7|423.9|423.7|423.9|423.7|423.8|423.7|1064
1757591330000|2025-09-11 11:48:50|||||||||360
1757591340000|2025-09-11 11:49:00|424|423.8|424|423.8|424|423.8|424|423.8|1479
1757591380000|2025-09-11 11:49:40|||||||||360
1757591400000|2025-09-11 11:50:00|423.9||423.9||423.9||423.9||2360
1757591420000|2025-09-11 11:50:20|||||||||360
1757591440000|2025-09-11 11:50:40|424||423.9||424||423.9||1053
1757591450000|2025-09-11 11:50:50|424||423.9||424||423.9||166
1757591460000|2025-09-11 11:51:00|424||424||424||424||0
1757591480000|2025-09-11 11:51:20|||||||||360
1757591520000|2025-09-11 11:52:00|||||||||720
1757591540000|2025-09-11 11:52:20||423.9||423.9||423.9||423.9|0
1757591580000|2025-09-11 11:53:00|||||||||27
1757591600000|2025-09-11 11:53:20||423.8||423.9||423.9||423.8|0
1757591610000|2025-09-11 11:53:30||423.8||423.9||423.9||423.8|213
1757591650000|2025-09-11 11:54:10|||||||||360
1757591700000|2025-09-11 11:55:00|||||||||862
1757591730000|2025-09-11 11:55:30|||||||||6000
1757591750000|2025-09-11 11:55:50|||||||||3240
1757591810000|2025-09-11 11:56:50|||||||||182
1757591860000|2025-09-11 11:57:40|||||||||360
1757591880000|2025-09-11 11:58:00|423.9|423.8|423.9|423.8|423.9|423.8|423.9|423.8|0
1757591900000|2025-09-11 11:58:20|||||||||360
1757591970000|2025-09-11 11:59:30|424|423.9|424|423.9|424|423.9|424|423.9|1800
1757592040000|2025-09-11 12:00:40|424.1|424|424.4|424.2|424.4|424.2|424.1|424|6041
1757592050000|2025-09-11 12:00:50||424.3||424.3||424.3||424.3|0
1757592070000|2025-09-11 12:01:10|||||||||1264
1757592080000|2025-09-11 12:01:20|||||||||3214
1757592090000|2025-09-11 12:01:30|424.5|424.2|424.3|424.2|424.5|424.2|424.3|424.2|6002
1757592120000|2025-09-11 12:02:00|424.4|424.3|424.4|424.3|424.4|424.3|424.4|424.3|204
1757592140000|2025-09-11 12:02:20|424.3|424.2|424.3|424.2|424.3|424.2|424.3|424.2|1524
1757592170000|2025-09-11 12:02:50|||||||||3182
1757592220000|2025-09-11 12:03:40|||||||||360
1757592250000|2025-09-11 12:04:10|424.2|424.1|424.2|424.1|424.2|424.1|424.2|424.1|1419
1757592260000|2025-09-11 12:04:20|424.3|424.2|424.3|424.2|424.3|424.2|424.3|424.2|2920
1757592310000|2025-09-11 12:05:10|||||||||720
1757592370000|2025-09-11 12:06:10|424.4|424.3|424.4|424.3|424.4|424.3|424.4|424.3|0
1757592420000|2025-09-11 12:07:00|||||||||2152
1757592460000|2025-09-11 12:07:40|||||||||360
1757592470000|2025-09-11 12:07:50|424.3|424.2|424.3|424.2|424.3|424.2|424.3|424.2|0
1757592490000|2025-09-11 12:08:10|424.4||424.3||424.4||424.3||0
1757592570000|2025-09-11 12:09:30|||||||||35
1757592590000|2025-09-11 12:09:50|424.2|424.1|424.2|424.1|424.2|424.1|424.2|424.1|150
1757592630000|2025-09-11 12:10:30|||||||||720
1757592640000|2025-09-11 12:10:40|||||||||2000
1757592690000|2025-09-11 12:11:30|||||||||90
1757592710000|2025-09-11 12:11:50|424.1|424|424.1|424|424.1|424|424.1|424|837
1757592770000|2025-09-11 12:12:50|||||||||865
1757592810000|2025-09-11 12:13:30|424.2||424.2||424.2||424.2||935
1757592820000|2025-09-11 12:13:40|424.1||424.1||424.1||424.1||0
1757592850000|2025-09-11 12:14:10|424.2|424.1|424.2|424.1|424.2|424.1|424.2|424.1|720
1757592900000|2025-09-11 12:15:00|424.3|424.2|424.4|424.2|424.4|424.3|424.3|424.2|825
1757593020000|2025-09-11 12:17:00|424.5|424.3|424.5|424.4|424.5|424.4|424.5|424.3|0
1757593030000|2025-09-11 12:17:10|424.6|424.5|424.5|424.4|424.6|424.5|424.5|424.4|1411
1757593040000|2025-09-11 12:17:20|424.4|424.3|424.5|424.3|424.5|424.3|424.4|424.3|3371
1757593090000|2025-09-11 12:18:10|||||||||360
1757593140000|2025-09-11 12:19:00|424.4|424.2|424.4|424.2|424.4|424.2|424.4|424.2|1603
1757593160000|2025-09-11 12:19:20|424.5|424.3|424.5|424.3|424.5|424.3|424.5|424.3|0
1757593180000|2025-09-11 12:19:40|424.4||424.4||424.4||424.4||720
1757593200000|2025-09-11 12:20:00|||||||||360
1757593240000|2025-09-11 12:20:40|424.5|424.4|424.5|424.4|424.5|424.4|424.5|424.4|0
1757593250000|2025-09-11 12:20:50|424.4|424.3|424.5|424.3|424.5|424.3|424.4|424.3|1409
1757593270000|2025-09-11 12:21:10|424.4||424.4||424.4||424.4||150
1757593310000|2025-09-11 12:21:50|||||||||1440
1757593320000|2025-09-11 12:22:00|424.5|424.4|424.5|424.4|424.5|424.4|424.5|424.4|2880
1757593370000|2025-09-11 12:22:50|424.4|424.3|424.4|424.3|424.4|424.3|424.4|424.3|0
1757593410000|2025-09-11 12:23:30|424.5||424.5||424.5||424.5||360
1757593460000|2025-09-11 12:24:20|424.4||424.4||424.4||424.4||0
1757593550000|2025-09-11 12:25:50|424.5||424.5||424.5||424.5||720
1757593630000|2025-09-11 12:27:10|424.4||424.5||424.5||424.4||2736
1757593650000|2025-09-11 12:27:30|424.4||424.4||424.4||424.4||0
1757593670000|2025-09-11 12:27:50|||||||||964
1757593710000|2025-09-11 12:28:30|||||||||720
1757593730000|2025-09-11 12:28:50|||||||||5000
1757593750000|2025-09-11 12:29:10|||||||||360
1757593780000|2025-09-11 12:29:40|||||||||2250
1757593790000|2025-09-11 12:29:50||424.2||424.2||424.2||424.2|0
1757593800000|2025-09-11 12:30:00|424.3|424.1|424.3|424.1|424.3|424.1|424.2|424|4126
1757593810000|2025-09-11 12:30:10|424.2|424|424.3|424.1|424.3|424.1|424.2|424|0
1757593820000|2025-09-11 12:30:20|||||||||1080
1757593830000|2025-09-11 12:30:30|424.4|424.2|424.5|424.3|424.5|424.3|424.4|424.1|2160
1757593840000|2025-09-11 12:30:40|424.4|424.2|424.5|424.3|424.5|424.3|424.4|424.2|775
1757593870000|2025-09-11 12:31:10|424.4|424.2|424.5|424.3|424.5|424.3|424.4|424.2|101
1757593920000|2025-09-11 12:32:00|424.3|424.2|424.3|424.2|424.3|424.2|424.3|424.2|2526
1757593930000|2025-09-11 12:32:10|424.4|424.3|424.5|424.3|424.5|424.3|424.4|424.2|0
1757593940000|2025-09-11 12:32:20||424.4||424.4||424.4||424.4|0
1757593950000|2025-09-11 12:32:30|424.6||424.6||424.6||424.6||2526
1757593960000|2025-09-11 12:32:40|||||||||1207
1757594030000|2025-09-11 12:33:50|424.5|424.5|424.5|424.4|424.5|424.5|424.5|424.4|360
1757594040000|2025-09-11 12:34:00|424.6|424.5|424.6|424.5|424.6|424.5|424.6|424.4|3015
1757594050000|2025-09-11 12:34:10|||||||||2527
1757594060000|2025-09-11 12:34:20||424.4||424.4||424.4||424.4|0
1757594070000|2025-09-11 12:34:30||424.5||424.5||424.5||424.5|0
1757594080000|2025-09-11 12:34:40|||||||||3487
1757594090000|2025-09-11 12:34:50||424.4||424.4||424.4||424.4|1852
1757594100000|2025-09-11 12:35:00|424.5||424.5||424.5||424.5||0
1757594110000|2025-09-11 12:35:10|424.6||424.6||424.6||424.6||0
1757594140000|2025-09-11 12:35:40|424.5||424.5||424.5||424.5||1106
1757594160000|2025-09-11 12:36:00|424.6||424.6||424.6||424.6||0
1757594170000|2025-09-11 12:36:10|424.5|424.3|424.5|424.3|424.5|424.3|424.5|424.3|0
1757594180000|2025-09-11 12:36:20||424.4||424.4||424.4||424.3|570
1757594210000|2025-09-11 12:36:50||424.3||424.3||424.3||424.3|720
1757594230000|2025-09-11 12:37:10||424.4||424.4||424.4||424.3|1560
1757594250000|2025-09-11 12:37:30|424.6||424.6||424.6||424.6||500
1757594270000|2025-09-11 12:37:50|424.5||424.5||424.6||424.5||2526
1757594300000|2025-09-11 12:38:20|||||||||360
1757594330000|2025-09-11 12:38:50|424.6|424.3|424.4|424.3|424.6|424.3|424.4|424.3|3269
1757594340000|2025-09-11 12:39:00||424.2||424.3||424.3||424.2|0
1757594370000|2025-09-11 12:39:30|424.5||424.5||424.5||424.5||1080
1757594390000|2025-09-11 12:39:50|424.6|424.4|424.6|424.4|424.6|424.4|424.6|424.4|1080
1757594420000|2025-09-11 12:40:20|424.5||424.5||424.5||424.5||0
1757594500000|2025-09-11 12:41:40|424.4|424.3|424.4|424.3|424.4|424.3|424.4|424.3|360
1757594510000|2025-09-11 12:41:50|||||||||250
1757594530000|2025-09-11 12:42:10|||||||||720
1757594590000|2025-09-11 12:43:10|424.5|424.4|424.5|424.4|424.5|424.4|424.5|424.4|1893
1757594610000|2025-09-11 12:43:30|||||||||805
1757594620000|2025-09-11 12:43:40|424.4|424.3|424.5|424.3|424.5|424.3|424.4|424.3|348
1757594650000|2025-09-11 12:44:10|||||||||680
1757594700000|2025-09-11 12:45:00|||||||||77
1757594740000|2025-09-11 12:45:40|424.6|424.4|424.6|424.4|424.6|424.4|424.6|424.4|1800
1757594790000|2025-09-11 12:46:30|424.5||424.5||424.5||424.5||206
1757594810000|2025-09-11 12:46:50|||||||||360
1757594850000|2025-09-11 12:47:30|||||||||76
1757594890000|2025-09-11 12:48:10|424.6|424.5|424.6|424.4|424.6|424.5|424.6|424.4|3531
1757594940000|2025-09-11 12:49:00||424.5||424.4||424.5||424.4|2526
1757594980000|2025-09-11 12:49:40|||||||||1893
1757595000000|2025-09-11 12:50:00||424.5||424.5||424.5||424.5|1059
1757595010000|2025-09-11 12:50:10||424.4||424.4||424.4||424.4|1700
1757595050000|2025-09-11 12:50:50|||||||||727
1757595110000|2025-09-11 12:51:50|424.7|424.5|424.7|424.6|424.7|424.6|424.7|424.5|4186
1757595120000|2025-09-11 12:52:00||424.5||424.6||424.6||424.5|3356
1757595130000|2025-09-11 12:52:10|424.8|424.7|424.7|424.6|424.8|424.7|424.7|424.6|6110
1757595140000|2025-09-11 12:52:20|424.6|424.5|424.7|424.5|424.7|424.5|424.6|424.5|1809
1757595150000|2025-09-11 12:52:30|424.6|424.6|424.8|424.6|424.8|424.7|424.6|424.6|6667
1757595160000|2025-09-11 12:52:40|424.7||424.8||424.8||424.7||6904
1757595170000|2025-09-11 12:52:50|424.9|424.7|424.9|424.7|424.9|424.7|424.9|424.7|4600
1757595180000|2025-09-11 12:53:00|424.8||424.8||424.8||424.8||0
1757595190000|2025-09-11 12:53:10|424.9|424.8|425|424.8|425|424.8|424.9|424.8|360
1757595200000|2025-09-11 12:53:20||424.9||424.9||424.9||424.9|0
1757595210000|2025-09-11 12:53:30||424.8||424.8||424.8||424.8|0
1757595240000|2025-09-11 12:54:00||424.9||424.9||424.9||424.9|0
1757595290000|2025-09-11 12:54:50|425.1|425|425.1|425|425.1|425|425.1|425|360
1757595300000|2025-09-11 12:55:00|||||||||1114
1757595310000|2025-09-11 12:55:10|425.2||425.2||425.2||425.2||150
1757595330000|2025-09-11 12:55:30|||||||||1385
1757595360000|2025-09-11 12:56:00|425.1||425.1||425.1||425.1||0
1757595370000|2025-09-11 12:56:10|||||||||559
1757595380000|2025-09-11 12:56:20|425|424.9|424.9|424.7|425|424.9|424.9|424.7|1596
1757595390000|2025-09-11 12:56:30||424.8||424.8||424.8||424.8|0
1757595400000|2025-09-11 12:56:40|425||425||425||425||717
1757595410000|2025-09-11 12:56:50||424.9||424.9||424.9||424.9|600
1757595440000|2025-09-11 12:57:20|424.9|424.8|424.9|424.8|424.9|424.8|424.9|424.8|422
1757595450000|2025-09-11 12:57:30|||||||||1043
1757595460000|2025-09-11 12:57:40|424.8|424.6|424.7|424.6|424.8|424.6|424.7|424.6|2223
1757595470000|2025-09-11 12:57:50||424.5||424.5||424.5||424.5|0
1757595480000|2025-09-11 12:58:00|424.6|424.4|424.6|424.4|424.6|424.4|424.6|424.4|1000
1757595490000|2025-09-11 12:58:10|||||||||720
1757595540000|2025-09-11 12:59:00||424.5||424.5||424.5||424.5|2640
1757595550000|2025-09-11 12:59:10|424.7|424.6|424.7|424.6|424.7|424.6|424.7|424.6|0
1757595560000|2025-09-11 12:59:20|424.8|424.7|424.8|424.7|424.8|424.7|424.8|424.7|360
1757595610000|2025-09-11 13:00:10||424.6||424.6||424.6||424.6|1409
1757595620000|2025-09-11 13:00:20|424.7|424.7|424.8|424.6|424.8|424.7|424.7|424.6|0
1757595630000|2025-09-11 13:00:30|424.7|424.7|424.7|424.6|424.7|424.7|424.7|424.6|0
1757595650000|2025-09-11 13:00:50|||||||||360
1757595680000|2025-09-11 13:01:20|424.6|424.5|424.7|424.5|424.7|424.5|424.6|424.5|765
1757595700000|2025-09-11 13:01:40|424.6||424.6||424.6||424.6||0
1757595710000|2025-09-11 13:01:50||424.4||424.4||424.4||424.4|362
1757595720000|2025-09-11 13:02:00|424.5||424.5||424.5||424.5||0
1757595730000|2025-09-11 13:02:10|424.4|424.3|424.4|424.2|424.4|424.3|424.4|424.2|554
1757595740000|2025-09-11 13:02:20||424.3||424.3||424.3||424.3|620
1757595750000|2025-09-11 13:02:30||424.2||424.3||424.3||424.2|10
1757595770000|2025-09-11 13:02:50|||||||||743
1757595780000|2025-09-11 13:03:00|424.3|424.2|424.2|424.1|424.3|424.2|424.2|424.1|416
1757595790000|2025-09-11 13:03:10|424.1|424|424.2|424|424.2|424|424.1|424|1380
1757595800000|2025-09-11 13:03:20||424.1||424.1||424.1||424.1|0
1757595820000|2025-09-11 13:03:40||424||424||424||424|720
1757595840000|2025-09-11 13:04:00|||||||||60
1757595850000|2025-09-11 13:04:10||424.1||424.1||424.1||424.1|0
1757595860000|2025-09-11 13:04:20||424||424||424||424|0
1757595870000|2025-09-11 13:04:30|424.1||424.1||424.1||424.1||360
1757595890000|2025-09-11 13:04:50|424.2||424.2||424.2||424.2||1528
1757595920000|2025-09-11 13:05:20|424.1|423.9|424.1|423.9|424.1|423.9|424.1|423.9|0
1757595930000|2025-09-11 13:05:30|423.9|423.7|423.9|423.7|423.9|423.7|423.9|423.7|591
1757595950000|2025-09-11 13:05:50|||||||||300
1757595960000|2025-09-11 13:06:00|423.8|423.6|423.7|423.5|423.8|423.6|423.7|423.5|1440
1757596010000|2025-09-11 13:06:50|423.6|423.4|423.6|423.4|423.6|423.4|423.6|423.4|1012
1757596040000|2025-09-11 13:07:20|423.5||423.6||423.6||423.5||3328
1757596050000|2025-09-11 13:07:30|424.2|423.5|424.1|423.9|424.2|424.1|424.1|423.5|3252
1757596060000|2025-09-11 13:07:40||424||424||424||424|0
1757596080000|2025-09-11 13:08:00|424.2|423.9|424.2|424|424.2|424|424.2|423.9|2677
1757596090000|2025-09-11 13:08:10|424.1|423.9|424.2|424|424.2|424|424.1|423.9|656
1757596110000|2025-09-11 13:08:30|||||||||351
1757596120000|2025-09-11 13:08:40|424.1|423.9|424.2|424|424.2|424|424|423.9|1275
1757596130000|2025-09-11 13:08:50|424.1|424.1|424.1|423.9|424.1|424.1|424.1|423.9|1581
1757596140000|2025-09-11 13:09:00|424|423.8|424.1|424|424.1|424|424|423.8|5107
1757596150000|2025-09-11 13:09:10|424.2||424.2||424.2||424.2||1961
1757596160000|2025-09-11 13:09:20|424.3|424.1|424.3|424.2|424.3|424.2|424.3|424.1|1106
1757596190000|2025-09-11 13:09:50|424.5|424.4|424.7|424.5|424.7|424.5|424.4|424.2|14439
1757596200000|2025-09-11 13:10:00|424.5|424.4|424.6|424.4|424.6|424.4|424.5|424.4|2224
1757596210000|2025-09-11 13:10:10|424.7|424.5|424.7|424.5|424.7|424.5|424.7|424.5|0
1757596230000|2025-09-11 13:10:30|424.6||424.6||424.6||424.6||0
1757596240000|2025-09-11 13:10:40|||||||||2224
1757596270000|2025-09-11 13:11:10|424.7|424.6|424.7|424.6|424.7|424.6|424.7|424.6|4
1757596290000|2025-09-11 13:11:30|424.6|424.5|424.7|424.5|424.7|424.5|424.6|424.5|1728
1757596340000|2025-09-11 13:12:20|424.6|424.6|424.7|424.6|424.7|424.6|424.6|424.6|2612
1757596360000|2025-09-11 13:12:40|424.8|424.7|424.8|424.7|424.8|424.7|424.8|424.7|5051
1757596370000|2025-09-11 13:12:50|424.9|424.8|424.9|424.8|424.9|424.8|424.9|424.8|936
1757596380000|2025-09-11 13:13:00||424.7||424.7||424.7||424.7|3373
1757596390000|2025-09-11 13:13:10|424.7|424.6|424.7|424.6|424.7|424.6|424.7|424.6|1434
1757596410000|2025-09-11 13:13:30|||||||||360
1757596420000|2025-09-11 13:13:40|424.8|424.7|424.9|424.7|424.9|424.7|424.8|424.7|303
1757596430000|2025-09-11 13:13:50|424.8||424.8||424.8||424.8||0
1757596450000|2025-09-11 13:14:10||424.6||424.6||424.6||424.6|170
1757596460000|2025-09-11 13:14:20|424.9|424.7|424.9|424.7|424.9|424.7|424.9|424.7|0
1757596500000|2025-09-11 13:15:00||424.8||424.8||424.8||424.8|718
1757596510000|2025-09-11 13:15:10||424.7||424.8||424.8||424.7|0
1757596570000|2025-09-11 13:16:10|||||||||550
1757596590000|2025-09-11 13:16:30||424.7||424.7||424.7||424.7|1871
1757596620000|2025-09-11 13:17:00|||||||||1080
1757596630000|2025-09-11 13:17:10||424.8||424.8||424.8||424.8|0
1757596660000|2025-09-11 13:17:40|||||||||360
1757596680000|2025-09-11 13:18:00|424.8|424.7|424.9|424.7|424.9|424.7|424.8|424.7|2224
1757596710000|2025-09-11 13:18:30|424.8|424.6|424.8|424.6|424.8|424.6|424.8|424.6|130
1757596720000|2025-09-11 13:18:40|424.7||424.7||424.7||424.7||0
1757596770000|2025-09-11 13:19:30|424.9|424.7|424.9|424.7|424.9|424.7|424.9|424.7|272
1757596780000|2025-09-11 13:19:40|424.8||424.8||424.8||424.8||0
1757596800000|2025-09-11 13:20:00|424.9|424.8|424.9|424.8|424.9|424.8|424.9|424.8|1324
1757596820000|2025-09-11 13:20:20|424.7|424.6|424.7|424.6|424.7|424.6|424.7|424.6|645
1757596830000|2025-09-11 13:20:30|424.9|424.7|424.9|424.7|424.9|424.7|424.9|424.7|150
1757596860000|2025-09-11 13:21:00|424.8||424.8||424.8||424.8||0
1757596870000|2025-09-11 13:21:10|||||||||360
1757596880000|2025-09-11 13:21:20|424.7|424.6|424.7|424.6|424.7|424.6|424.7|424.6|153
1757596890000|2025-09-11 13:21:30|424.8|424.7|424.8|424.6|424.8|424.7|424.8|424.6|2341
1757596900000|2025-09-11 13:21:40|424.9|424.7|424.9|424.7|424.9|424.7|424.9|424.7|0
1757596910000|2025-09-11 13:21:50|||||||||1938
1757596920000|2025-09-11 13:22:00||424.8||424.8||424.8||424.8|689
1757596930000|2025-09-11 13:22:10|425|424.9|425|424.9|425|424.9|425|424.9|150
1757596940000|2025-09-11 13:22:20||424.8||424.8||424.8||424.8|1827
1757596950000|2025-09-11 13:22:30||424.9||424.9||424.9||424.9|0
1757596960000|2025-09-11 13:22:40|424.9|424.8|424.9|424.8|424.9|424.8|424.9|424.8|0
1757597010000|2025-09-11 13:23:30|425|424.9|425|424.9|425|424.9|425|424.9|61
1757597110000|2025-09-11 13:25:10|||||||||360
1757597130000|2025-09-11 13:25:30|424.9|424.8|424.9|424.8|424.9|424.8|424.9|424.8|906
1757597170000|2025-09-11 13:26:10|424.8|424.7|424.8|424.7|424.8|424.7|424.8|424.7|2954
1757597200000|2025-09-11 13:26:40|424.7|424.6|424.6|424.5|424.7|424.6|424.6|424.5|11
1757597210000|2025-09-11 13:26:50||424.4||424.4||424.5||424.4|1209
1757597220000|2025-09-11 13:27:00||424.5||424.5||424.5||424.5|0
1757597230000|2025-09-11 13:27:10||424.4||424.4||424.4||424.4|0
1757597240000|2025-09-11 13:27:20|||||||||720
1757597290000|2025-09-11 13:28:10|424.5||424.5||424.5||424.5||0
1757597300000|2025-09-11 13:28:20|424.6|424.5|424.6|424.5|424.6|424.5|424.6|424.5|0
1757597310000|2025-09-11 13:28:30|||||||||360
1757597360000|2025-09-11 13:29:20|424.5|424.4|424.5|424.4|424.5|424.4|424.5|424.4|0
1757597370000|2025-09-11 13:29:30||424.3||424.4||424.4||424.3|720
1757597400000|2025-09-11 13:30:00|424.6|424.5|424.7|424.5|424.8|424.7|424.6|424.5|3
1757597420000|2025-09-11 13:30:20||424.6||424.6||424.6||424.6|0
1757597440000|2025-09-11 13:30:40|424.6|424.5|424.7|424.5|424.7|424.5|424.6|424.5|0
1757597450000|2025-09-11 13:30:50|||||||||360
1757597460000|2025-09-11 13:31:00|424.6|424.4|424.5|424.4|424.6|424.4|424.5|424.4|1030
1757597490000|2025-09-11 13:31:30|||||||||2619
1757597500000|2025-09-11 13:31:40|||||||||2520
1757597520000|2025-09-11 13:32:00|||||||||150
1757597530000|2025-09-11 13:32:10|||||||||1080
1757597550000|2025-09-11 13:32:30|424.4|424.3|424.5|424.4|424.5|424.4|424.4|424.3|1667
1757597560000|2025-09-11 13:32:40|424.4|424.3|424.5|424.4|424.5|424.4|424.4|424.3|15825
1757597570000|2025-09-11 13:32:50||424.3||424.4||424.4||424.3|7502
1757597580000|2025-09-11 13:33:00||424.3||424.3||424.3||424.3|1224
1757597590000|2025-09-11 13:33:10|424.4|424.4|423.9|423.8|424.5|424.4|423.9|423.7|13869
1757597600000|2025-09-11 13:33:20|423.8|423.7|423.7|423.5|423.8|423.7|423.7|423.5|3973
1757597640000|2025-09-11 13:34:00||423.6||423.6||423.6||423.6|0
1757597650000|2025-09-11 13:34:10||423.5||423.5||423.5||423.5|0
1757597660000|2025-09-11 13:34:20|423.6|423.4|423.6|423.4|423.6|423.4|423.6|423.4|1342
1757597680000|2025-09-11 13:34:40||423.5||423.4||423.5||423.4|946
1757597710000|2025-09-11 13:35:10|423.5|423.3|423.4|423.3|423.5|423.3|423.4|423.3|2154
1757597730000|2025-09-11 13:35:30|423.5|423.4|423.5|423.4|423.5|423.4|423.5|423.4|1819
1757597760000|2025-09-11 13:36:00|423.6|423.5|423.7|423.5|423.7|423.5|423.6|423.5|2564
1757597790000|2025-09-11 13:36:30|423.6|423.6|423.6|423.5|423.6|423.6|423.6|423.5|1224
1757597800000|2025-09-11 13:36:40|423.7||423.7||423.7||423.7||0
1757597830000|2025-09-11 13:37:10|423.6||423.6||423.6||423.6||360
1757597840000|2025-09-11 13:37:20|423.7||423.7||423.7||423.7||2024
1757597850000|2025-09-11 13:37:30|||||||||720
1757597880000|2025-09-11 13:38:00|423.8|423.6|423.8|423.7|423.8|423.7|423.8|423.6|1438
1757597890000|2025-09-11 13:38:10|423.9||423.9||423.9||423.9||0
1757597910000|2025-09-11 13:38:30|423.8|423.6|423.8|423.6|423.8|423.6|423.8|423.6|150
1757597920000|2025-09-11 13:38:40|423.6|423.5|423.6|423.4|423.6|423.5|423.6|423.4|6489
1757597930000|2025-09-11 13:38:50|423.5||423.6||423.6||423.5||2250
1757597940000|2025-09-11 13:39:00|423.3|423.2|423.3|423.2|423.3|423.2|423.2|423.1|2347
1757597960000|2025-09-11 13:39:20||423.1||423.1||423.1||423.1|1585
1757597970000|2025-09-11 13:39:30|423.2||423.2||423.2||423.2||1489
1757597980000|2025-09-11 13:39:40|423.1|423|423.1|422.9|423.1|423|423.1|422.9|0
1757597990000|2025-09-11 13:39:50|423.2|423|423.2|423|423.2|423|423.2|423|0
1757598000000|2025-09-11 13:40:00|423.1|422.9|423|422.8|423.1|422.9|423|422.8|1342
1757598010000|2025-09-11 13:40:10|422.9|422.7|422.9|422.7|422.9|422.7|422.9|422.7|1322
1757598020000|2025-09-11 13:40:20|422.8|422.5|422.7|422.5|422.8|422.6|422.6|422.5|3700
1757598040000|2025-09-11 13:40:40|||||||||422
1757598060000|2025-09-11 13:41:00|422.6|422.3|422.5|422.3|422.6|422.4|422.5|422.3|2617
1757598070000|2025-09-11 13:41:10|422.4|422.2|422.4|422.2|422.4|422.3|422.3|422.2|6458
1757598080000|2025-09-11 13:41:20|422.6|422.3|422.6|422.5|422.6|422.5|422.6|422.3|2755
1757598090000|2025-09-11 13:41:30|422.5|422.4|422.5|422.3|422.5|422.4|422.5|422.3|0
1757598100000|2025-09-11 13:41:40|422.3|422.2|422.4|422.2|422.4|422.2|422.3|422.2|594
1757598110000|2025-09-11 13:41:50|422.5|422.3|422.5|422.3|422.5|422.3|422.5|422.3|150
1757598120000|2025-09-11 13:42:00|422.6|422.4|422.6|422.4|422.6|422.4|422.6|422.4|1080
1757598130000|2025-09-11 13:42:10||422.5||422.5||422.5||422.5|0
1757598140000|2025-09-11 13:42:20|422.7|422.6|422.7|422.6|422.7|422.6|422.7|422.6|2223
1757598160000|2025-09-11 13:42:40|422.8|422.7|422.7|422.6|422.8|422.7|422.7|422.6|1765
1757598170000|2025-09-11 13:42:50|422.8|422.7|422.9|422.7|422.9|422.7|422.8|422.6|262
1757598200000|2025-09-11 13:43:20|422.8||422.8||422.8||422.8||1159
1757598240000|2025-09-11 13:44:00|||||||||360
1757598280000|2025-09-11 13:44:40|422.7|422.6|422.7|422.6|422.7|422.6|422.7|422.6|0
1757598330000|2025-09-11 13:45:30|422.8|422.7|422.8|422.7|422.8|422.7|422.8|422.7|471
1757598350000|2025-09-11 13:45:50|423|422.9|423|422.8|423|422.9|423|422.8|510
1757598360000|2025-09-11 13:46:00|423.1|422.9|423.3|423.1|423.3|423.2|423.1|422.8|651
1757598390000|2025-09-11 13:46:30|423.4|423.2|423.4|423.2|423.4|423.2|423.3|423.2|2083
1757598410000|2025-09-11 13:46:50|423.3|423.1|423.3|423.2|423.3|423.2|423.3|423.1|150
1757598420000|2025-09-11 13:47:00|423.4|423.3|423.3|423.1|423.4|423.3|423.2|423.1|5706
1757598430000|2025-09-11 13:47:10|423.2||423.2||423.2||423.2||0
1757598440000|2025-09-11 13:47:20|423.3|423.2|423.4|423.3|423.4|423.3|423.3|423.2|3327
1757598450000|2025-09-11 13:47:30||423.2||423.2||423.2||423.2|0
1757598480000|2025-09-11 13:48:00|423.3|423.1|423.3|423.1|423.3|423.1|423.3|423.1|741
1757598500000|2025-09-11 13:48:20|423.2||423.3||423.3||423.2||0
1757598520000|2025-09-11 13:48:40|423.2||423.2||423.2||423.2||0
1757598540000|2025-09-11 13:49:00|423.1|423|423.1|423|423.1|423|423.1|423|2740
1757598550000|2025-09-11 13:49:10||422.9||422.9||422.9||422.9|1732
1757598560000|2025-09-11 13:49:20||423||422.9||423||422.9|1929
1757598570000|2025-09-11 13:49:30|423|423|423|422.9|423.1|423|423|422.9|3047
1757598580000|2025-09-11 13:49:40|423.1|423|423.1|422.9|423.1|423|423.1|422.9|8525
1757598590000|2025-09-11 13:49:50||423||423||423||423|1440
1757598610000|2025-09-11 13:50:10|||||||||720
1757598630000|2025-09-11 13:50:30|||||||||1363
1757598640000|2025-09-11 13:50:40||422.9||423||423||422.9|0
1757598680000|2025-09-11 13:51:20|||||||||346
1757598700000|2025-09-11 13:51:40|||||||||10
1757598720000|2025-09-11 13:52:00|||||||||1440
1757598750000|2025-09-11 13:52:30|||||||||1229
1757598760000|2025-09-11 13:52:40|423|422.9|423|422.9|423|423|423|422.9|797
1757598770000|2025-09-11 13:52:50|423.1|423|423.1|423|423.1|423|423|422.9|12619
1757598780000|2025-09-11 13:53:00|422.9|422.8|423.1|423|423.1|423|422.9|422.8|15549
1757598790000|2025-09-11 13:53:10|||||||||2581
1757598810000|2025-09-11 13:53:30|||||||||2781
1757598840000|2025-09-11 13:54:00|423.2|423.1|423.2|423.1|423.2|423.1|423.2|423.1|0
1757598870000|2025-09-11 13:54:30|||||||||2083
1757598880000|2025-09-11 13:54:40|423.3|423.2|423.3|423.2|423.3|423.2|423.3|423.2|0
1757598900000|2025-09-11 13:55:00|423.4|423.3|423.4|423.3|423.4|423.3|423.4|423.3|1360
1757598910000|2025-09-11 13:55:10|423.5|423.4|423.5|423.4|423.5|423.4|423.5|423.4|434
1757598940000|2025-09-11 13:55:40|423.4|423.3|423.4|423.3|423.4|423.3|423.4|423.3|0
1757598950000|2025-09-11 13:55:50|||||||||1069
1757598990000|2025-09-11 13:56:30|423.3|423.2|423.3|423.2|423.3|423.2|423.3|423.2|695
1757599010000|2025-09-11 13:56:50||423.1||423.2||423.2||423.1|643
1757599030000|2025-09-11 13:57:10|423.4|423.3|423.4|423.3|423.4|423.3|423.4|423.3|315
1757599080000|2025-09-11 13:58:00|423.5|423.4|423.5|423.4|423.5|423.4|423.5|423.4|436
1757599100000|2025-09-11 13:58:20|423.6|423.5|423.6|423.5|423.6|423.5|423.6|423.5|1080
1757599110000|2025-09-11 13:58:30||423.4||423.4||423.4||423.4|1224
1757599130000|2025-09-11 13:58:50|||||||||1224
1757599140000|2025-09-11 13:59:00|423.5|423.5|423.5|423.4|423.5|423.5|423.5|423.4|1462
1757599180000|2025-09-11 13:59:40|||||||||1008
1757599190000|2025-09-11 13:59:50|||||||||561
1757599200000|2025-09-11 14:00:00|||||||||797
1757599230000|2025-09-11 14:00:30|423.4|423.3|423.4|423.3|423.4|423.3|423.4|423.3|0
1757599240000|2025-09-11 14:00:40|423.3|423.2|423.3|423.2|423.3|423.2|423.3|423.1|1383
1757599250000|2025-09-11 14:00:50|423.4|423.3|423.4|423.3|423.4|423.3|423.4|423.3|1106
1757599270000|2025-09-11 14:01:10|423.5|423.4|423.5|423.4|423.5|423.4|423.5|423.4|100
1757599300000|2025-09-11 14:01:40|423.6|423.5|423.6|423.5|423.6|423.5|423.6|423.5|50
1757599320000|2025-09-11 14:02:00|423.5|423.4|423.5|423.4|423.5|423.4|423.5|423.4|1391
1757599350000|2025-09-11 14:02:30|423.6|423.5|423.6|423.5|423.6|423.5|423.6|423.5|50
1757599360000|2025-09-11 14:02:40|423.7|423.6|423.7|423.6|423.7|423.6|423.7|423.6|2155
1757599380000|2025-09-11 14:03:00|423.6|423.5|423.7|423.6|423.7|423.6|423.6|423.5|0
1757599400000|2025-09-11 14:03:20|423.6|423.5|423.6|423.5|423.7|423.5|423.6|423.5|3972
1757599410000|2025-09-11 14:03:30|423.7|423.6|423.7|423.6|423.7|423.6|423.7|423.6|50
1757599420000|2025-09-11 14:03:40|423.8|423.7|423.8|423.7|423.8|423.7|423.8|423.7|1868
1757599430000|2025-09-11 14:03:50|423.9|423.9|424|423.9|424|423.9|423.9|423.9|0
1757599450000|2025-09-11 14:04:10|424.1|424|424.1|424|424.1|424|424.1|424|1224
1757599460000|2025-09-11 14:04:20|424.2|424.1|424.2|424.1|424.2|424.1|424.2|424.1|2083
1757599470000|2025-09-11 14:04:30|424.1|424|424.1|424|424.1|424|424.1|424|1997
1757599500000|2025-09-11 14:05:00||423.9||423.9||423.9||423.9|50
1757599520000|2025-09-11 14:05:20|424|423.8|423.9|423.8|424|423.8|423.9|423.8|1324
1757599550000|2025-09-11 14:05:50|424||424||424||424||0
1757599560000|2025-09-11 14:06:00||423.9||423.9||423.9||423.9|0
1757599590000|2025-09-11 14:06:30|423.9|423.8|423.9|423.8|424|423.8|423.9|423.8|965
1757599600000|2025-09-11 14:06:40||423.7||423.8||423.8||423.7|0
1757599610000|2025-09-11 14:06:50|424|423.9|424|423.9|424|423.9|424|423.9|0
1757599650000|2025-09-11 14:07:30|424.2|424|424.2|424|424.2|424|424.2|424|1157
1757599660000|2025-09-11 14:07:40|424.1||424.1||424.1||424.1||0
1757599680000|2025-09-11 14:08:00|424.2|423.9|424.1|423.9|424.2|423.9|424.1|423.9|1087
1757599690000|2025-09-11 14:08:10|424||424||424||424||0
1757599700000|2025-09-11 14:08:20|424.1|424|424.2|424|424.2|424|424.1|424|0
1757599710000|2025-09-11 14:08:30|424.1||424.2||424.2||424.1||0
1757599720000|2025-09-11 14:08:40|424.1||424.2||424.2||424.1||0
1757599730000|2025-09-11 14:08:50|424.1||424.1||424.1||424.1||360
1757599740000|2025-09-11 14:09:00||423.9||423.9||423.9||423.9|0
1757599750000|2025-09-11 14:09:10|||||||||837
1757599760000|2025-09-11 14:09:20||424||424||424||424|0
1757599770000|2025-09-11 14:09:30|424.2|424.1|424.2|424|424.2|424.1|424.2|424|1800
1757599780000|2025-09-11 14:09:40||424.1||424||424.1||424|86
1757599790000|2025-09-11 14:09:50|424.3|424.1|424.3|424.2|424.3|424.2|424.3|424.1|1800
1757599800000|2025-09-11 14:10:00|424.4||424.4||424.4||424.4||3132
1757599830000|2025-09-11 14:10:30|424.5|424.3|424.5|424.4|424.5|424.4|424.5|424.3|1392
1757599840000|2025-09-11 14:10:40|||||||||696
1757599850000|2025-09-11 14:10:50|424.4|424.3|424.5|424.4|424.5|424.4|424.4|424.3|607
1757599860000|2025-09-11 14:11:00|424.4|424.3|424.4|424.3|424.4|424.3|424.4|424.3|0
1757599870000|2025-09-11 14:11:10|424.5||424.5||424.5||424.5||0
1757599930000|2025-09-11 14:12:10|424.4|424.4|424.4|424.3|424.5|424.4|424.4|424.3|0
1757599950000|2025-09-11 14:12:30|||||||||416
1757599960000|2025-09-11 14:12:40|424.3|424.2|424.3|424.2|424.3|424.2|424.3|424.2|2406
1757599990000|2025-09-11 14:13:10|424.4|424.3|424.4|424.3|424.5|424.3|424.4|424.3|1175
1757600010000|2025-09-11 14:13:30|424.5|424.4|424.5|424.3|424.5|424.4|424.4|424.3|921
1757600040000|2025-09-11 14:14:00|424.4||424.5||424.5||424.4||0
1757600070000|2025-09-11 14:14:30||424.4||424.4||424.4||424.4|119
1757600080000|2025-09-11 14:14:40|424.4|424.2|424.5|424.3|424.5|424.3|424.4|424.2|3083
1757600110000|2025-09-11 14:15:10|424.4|424.4|424.5|424.4|424.5|424.4|424.4|424.3|437
1757600120000|2025-09-11 14:15:20|||||||||70
1757600140000|2025-09-11 14:15:40|424.4|424.3|424.3|424.2|424.4|424.3|424.3|424.2|58
1757600150000|2025-09-11 14:15:50|424.2|424.1|424.3|424.1|424.3|424.1|424.2|424.1|562
1757600160000|2025-09-11 14:16:00|424.2|424.2|424.2|424|424.3|424.2|424.2|424|0
1757600170000|2025-09-11 14:16:10|424.1|424.1|424.1|424|424.1|424.1|424.1|424|82
1757600200000|2025-09-11 14:16:40|||||||||720
1757600230000|2025-09-11 14:17:10|||||||||868
1757600240000|2025-09-11 14:17:20|424.2|423.9|424.2|424.1|424.2|424.1|424.2|423.9|121
1757600260000|2025-09-11 14:17:40||424||424.1||424.1||424|0
1757600290000|2025-09-11 14:18:10|424.3||424.3||424.3||424.3||0
1757600330000|2025-09-11 14:18:50||424.2||424.2||424.2||424.2|1330
1757600340000|2025-09-11 14:19:00|424.4|424.3|424.4|424.3|424.4|424.3|424.4|424.3|73
1757600370000|2025-09-11 14:19:30|424.5|424.4|424.5|424.3|424.5|424.4|424.5|424.3|360
1757600380000|2025-09-11 14:19:40|424.6|424.4|424.6|424.4|424.6|424.4|424.6|424.4|720
1757600400000|2025-09-11 14:20:00|424.7|424.5|424.7|424.5|424.7|424.5|424.7|424.5|1925
1757600420000|2025-09-11 14:20:20|424.8|424.6|424.8|424.7|424.8|424.7|424.8|424.6|1399
1757600440000|2025-09-11 14:20:40|||||||||150
1757600480000|2025-09-11 14:21:20|424.7|424.6|424.7|424.6|424.7|424.6|424.7|424.6|669
1757600520000|2025-09-11 14:22:00|424.8|424.7|424.7|424.6|424.8|424.7|424.7|424.6|807
1757600540000|2025-09-11 14:22:20|||||||||368
1757600550000|2025-09-11 14:22:30|424.8||424.8||424.8||424.8||659
1757600580000|2025-09-11 14:23:00|424.7|424.5|424.7|424.5|424.8|424.5|424.7|424.5|350
1757600590000|2025-09-11 14:23:10|424.6|424.6|424.7|424.6|424.8|424.6|424.6|424.6|0
1757600610000|2025-09-11 14:23:30|||||||||1800
1757600620000|2025-09-11 14:23:40|424.6|424.5|424.6|424.5|424.6|424.5|424.6|424.5|366
1757600650000|2025-09-11 14:24:10|||||||||1080
1757600680000|2025-09-11 14:24:40|||||||||882
1757600690000|2025-09-11 14:24:50|424.5|424.3|424.5|424.3|424.5|424.3|424.5|424.3|581
1757600700000|2025-09-11 14:25:00|424.4||424.4||424.4||424.4||0
1757600710000|2025-09-11 14:25:10|424.5|424.4|424.5|424.3|424.5|424.4|424.5|424.3|249
1757600730000|2025-09-11 14:25:30|424.4||424.4||424.4||424.4||360
1757600740000|2025-09-11 14:25:40|424.5|424.4|424.5|424.4|424.5|424.4|424.5|424.4|117
1757600780000|2025-09-11 14:26:20|424.4|424.2|424.4|424.2|424.4|424.2|424.4|424.2|1243
1757600790000|2025-09-11 14:26:30|||||||||1080
1757600800000|2025-09-11 14:26:40|424.3||424.3||424.3||424.3||0
1757600820000|2025-09-11 14:27:00|||||||||100
1757600830000|2025-09-11 14:27:10||424.1||424.1||424.1||424.1|1044
1757600840000|2025-09-11 14:27:20|424.2|424|424.2|424.1|424.2|424.1|424.2|424|1800
1757600860000|2025-09-11 14:27:40|424.3||424.3||424.3||424.3||676
1757600920000|2025-09-11 14:28:40|424.2||424.2||424.2||424.2||0
1757600950000|2025-09-11 14:29:10|424.3|424.2|424.4|424.3|424.4|424.3|424.3|424.2|2523
1757601000000|2025-09-11 14:30:00||424.2||424.2||424.2||424.2|1849
1757601030000|2025-09-11 14:30:30|424.3||424.4||424.4||424.3||1536
1757601040000|2025-09-11 14:30:40|||||||||360
1757601050000|2025-09-11 14:30:50|||||||||60
1757601070000|2025-09-11 14:31:10|||||||||360
1757601120000|2025-09-11 14:32:00|424.2|424.1|424.2|424.1|424.2|424.1|424.2|424.1|0
1757601140000|2025-09-11 14:32:20|||||||||157
1757601170000|2025-09-11 14:32:50|||||||||1440
1757601210000|2025-09-11 14:33:30|424.1|424|424.1|424|424.1|424|424.1|424|0
1757601240000|2025-09-11 14:34:00|424|423.9|424|423.9|424|423.9|424|423.9|0
1757601270000|2025-09-11 14:34:30|||||||||360
1757601320000|2025-09-11 14:35:20|||||||||1079
1757601350000|2025-09-11 14:35:50|423.9|423.8|424|423.9|424|423.9|423.9|423.8|477
1757601380000|2025-09-11 14:36:20|||||||||1440
1757601390000|2025-09-11 14:36:30|424.1|424|424.1|424|424.1|424|424.1|424|1064
1757601410000|2025-09-11 14:36:50|424.2|424.1|424.2|424.1|424.2|424.1|424.2|424.1|720
1757601480000|2025-09-11 14:38:00|424.1|423.9|424.1|423.9|424.1|423.9|424.1|423.9|0
1757601500000|2025-09-11 14:38:20||424||424||424||424|0
1757601550000|2025-09-11 14:39:10|424.2||424.2||424.2||424.1||2555
1757601600000|2025-09-11 14:40:00|424.1|423.9|424|423.9|424.1|423.9|424|423.9|801
1757601610000|2025-09-11 14:40:10|424.1|424|424|423.9|424.1|424|424|423.9|1324
1757601660000|2025-09-11 14:41:00|||||||||118
1757601680000|2025-09-11 14:41:20|||||||||901
1757601720000|2025-09-11 14:42:00|423.9|423.8|423.8|423.7|423.9|423.8|423.8|423.7|440
1757601760000|2025-09-11 14:42:40|||||||||1080
1757601810000|2025-09-11 14:43:30|||||||||1080
1757601880000|2025-09-11 14:44:40||423.6||423.6||423.6||423.6|0
1757601920000|2025-09-11 14:45:20||423.7||423.7||423.7||423.7|0
1757601930000|2025-09-11 14:45:30||423.6||423.6||423.6||423.6|0
1757601940000|2025-09-11 14:45:40|423.7||423.7||423.8||423.7||0
1757601970000|2025-09-11 14:46:10|423.8|423.7|423.8|423.7|423.8|423.7|423.8|423.7|0
1757602000000|2025-09-11 14:46:40|||||||||360
1757602040000|2025-09-11 14:47:20|||||||||1139
1757602070000|2025-09-11 14:47:50|423.7|423.6|423.7|423.6|423.7|423.6|423.7|423.6|360
1757602090000|2025-09-11 14:48:10|||||||||720
1757602140000|2025-09-11 14:49:00|||||||||1080
1757602160000|2025-09-11 14:49:20|||||||||325
1757602180000|2025-09-11 14:49:40|423.6|423.5|423.6|423.5|423.6|423.5|423.6|423.5|0
1757602200000|2025-09-11 14:50:00|||||||||533
1757602240000|2025-09-11 14:50:40|||||||||50
1757602280000|2025-09-11 14:51:20|||||||||355
1757602300000|2025-09-11 14:51:40|423.5|423.4|423.5|423.4|423.5|423.4|423.5|423.4|293
1757602330000|2025-09-11 14:52:10|||||||||100
1757602340000|2025-09-11 14:52:20|||||||||483
1757602360000|2025-09-11 14:52:40|||||||||360
1757602410000|2025-09-11 14:53:30|||||||||1183
1757602420000|2025-09-11 14:53:40|||||||||2666
1757602440000|2025-09-11 14:54:00|423.4|423.2|423.3|423.2|423.4|423.2|423.3|423.2|999
1757602460000|2025-09-11 14:54:20|423.4|423.3|423.4|423.3|423.4|423.3|423.4|423.3|0
1757602470000|2025-09-11 14:54:30|||||||||110
1757602480000|2025-09-11 14:54:40|423.5|423.4|423.5|423.4|423.5|423.4|423.5|423.4|0
1757602520000|2025-09-11 14:55:20|423.6|423.5|423.6|423.5|423.6|423.5|423.6|423.5|0
1757602580000|2025-09-11 14:56:20|423.8|423.6|423.7|423.6|423.8|423.6|423.7|423.6|110
1757602610000|2025-09-11 14:56:50|423.6|423.5|423.6|423.5|423.7|423.5|423.6|423.5|1441
1757602630000|2025-09-11 14:57:10|423.3|423.2|423.3|423.1|423.3|423.2|423.3|423.1|963
1757602670000|2025-09-11 14:57:50||423.2||423.1||423.2||423.1|1224
1757602720000|2025-09-11 14:58:40|423.2|423.2|423.3|423.2|423.3|423.2|423.2|423.2|230
1757602740000|2025-09-11 14:59:00|423.2|423.1|423.2|423|423.2|423.1|423.2|423|2650
1757602750000|2025-09-11 14:59:10||423.1||423.1||423.1||423.1|0
1757602760000|2025-09-11 14:59:20|423.1|423|423.1|423|423.1|423|423.1|423|0
1757602800000|2025-09-11 15:00:00|422.9|422.8|422.9|422.8|422.9|422.8|422.9|422.8|871
1757602810000|2025-09-11 15:00:10|423.1|422.9|423|422.9|423.1|422.9|423|422.9|752
1757602820000|2025-09-11 15:00:20|422.9|422.8|423|422.8|423|422.9|422.9|422.8|1521
1757602860000|2025-09-11 15:01:00|422.9||422.9||422.9||422.9||960
1757602870000|2025-09-11 15:01:10|||||||||2083
1757602880000|2025-09-11 15:01:20||422.7||422.7||422.7||422.7|2083
1757602890000|2025-09-11 15:01:30|422.8||422.8||422.8||422.8||720
1757602900000|2025-09-11 15:01:40|422.7|422.6|422.8|422.6|422.8|422.6|422.7|422.6|1
1757602910000|2025-09-11 15:01:50|422.7||422.8||422.8||422.7||0
1757602920000|2025-09-11 15:02:00|422.7||422.8||422.8||422.7||1080
1757602970000|2025-09-11 15:02:50||422.7||422.7||422.7||422.7|1440
1757603010000|2025-09-11 15:03:30|||||||||666
1757603020000|2025-09-11 15:03:40|422.7|422.6|422.7|422.6|422.7|422.6|422.7|422.6|1515
1757603040000|2025-09-11 15:04:00|422.6|422.5|422.6|422.5|422.6|422.5|422.6|422.5|1
1757603090000|2025-09-11 15:04:50|||||||||360
1757603100000|2025-09-11 15:05:00|422.7|422.6|422.8|422.6|422.8|422.6|422.7|422.6|1641
1757603110000|2025-09-11 15:05:10||422.7||422.7||422.7||422.7|0
1757603140000|2025-09-11 15:05:40||422.6||422.6||422.6||422.6|1064
1757603170000|2025-09-11 15:06:10|422.7||422.7||422.7||422.7||0
1757603180000|2025-09-11 15:06:20|||||||||627
1757603190000|2025-09-11 15:06:30|422.8||422.8||422.8||422.8||0
1757603210000|2025-09-11 15:06:50|422.7|422.5|422.6|422.5|422.7|422.5|422.6|422.5|2262
1757603240000|2025-09-11 15:07:20|||||||||720
1757603250000|2025-09-11 15:07:30|422.7||422.6||422.7||422.6||987
1757603270000|2025-09-11 15:07:50|||||||||1080
1757603290000|2025-09-11 15:08:10|422.7|422.6|422.7|422.6|422.7|422.6|422.7|422.6|1149
1757603310000|2025-09-11 15:08:30|422.8|422.7|422.8|422.7|422.8|422.7|422.8|422.7|720
1757603330000|2025-09-11 15:08:50|422.9||422.9||422.9||422.9||2083
1757603360000|2025-09-11 15:09:20|422.8||422.8||422.8||422.8||0
1757603390000|2025-09-11 15:09:50|||||||||510
1757603410000|2025-09-11 15:10:10|422.9||422.9||422.9||422.9||2083
1757603420000|2025-09-11 15:10:20|||||||||976
1757603430000|2025-09-11 15:10:30||422.8||422.8||422.8||422.8|0
1757603450000|2025-09-11 15:10:50|423|422.9|423|422.9|423|422.9|423|422.9|0
1757603460000|2025-09-11 15:11:00||422.8||422.9||422.9||422.8|662
1757603490000|2025-09-11 15:11:30|423.2|423.1|423.3|423.1|423.3|423.1|423.2|423.1|0
1757603500000|2025-09-11 15:11:40||423.2||423.1||423.2||423.1|0
1757603560000|2025-09-11 15:12:40|423.2||423.2||423.2||423.2||0
1757603580000|2025-09-11 15:13:00|423.3|423|423.3|423.2|423.3|423.2|423.3|423|1080
1757603590000|2025-09-11 15:13:10||423.1||423.2||423.2||423.1|0
1757603610000|2025-09-11 15:13:30||423.1||423.2||423.2||423.1|0
1757603630000|2025-09-11 15:13:50|||||||||360
1757603640000|2025-09-11 15:14:00|||||||||437
1757603650000|2025-09-11 15:14:10|423.4|423.3|423.4|423.3|423.4|423.3|423.4|423.3|0
1757603660000|2025-09-11 15:14:20|423.5|423.4|423.5|423.4|423.5|423.4|423.5|423.4|0
1757603680000|2025-09-11 15:14:40|423.6|423.5|423.6|423.5|423.6|423.5|423.6|423.5|3963
1757603710000|2025-09-11 15:15:10|423.7||423.7||423.7||423.7||0
1757603720000|2025-09-11 15:15:20||423.6||423.6||423.6||423.6|0
1757603730000|2025-09-11 15:15:30|423.8||423.7||423.8||423.7||621
1757603740000|2025-09-11 15:15:40|423.8||423.8||423.8||423.8||2083
1757603750000|2025-09-11 15:15:50||423.7||423.7||423.7||423.7|0
1757603770000|2025-09-11 15:16:10||423.6||423.6||423.6||423.6|829
1757603790000|2025-09-11 15:16:30|423.7||423.7||423.8||423.7||0
1757603800000|2025-09-11 15:16:40|423.8||423.8||423.8||423.8||0
1757603810000|2025-09-11 15:16:50|423.7||423.8||423.8||423.7||360
1757603830000|2025-09-11 15:17:10|423.7||423.7||423.7||423.7||0
1757603870000|2025-09-11 15:17:50|423.8|423.7|423.8|423.7|423.8|423.7|423.8|423.7|443
1757603880000|2025-09-11 15:18:00|423.7|423.6|423.7|423.6|423.7|423.6|423.7|423.6|0
1757603900000|2025-09-11 15:18:20|423.6|423.5|423.6|423.5|423.6|423.5|423.6|423.5|150
1757603950000|2025-09-11 15:19:10|||||||||360
1757603990000|2025-09-11 15:19:50|||||||||1377
1757604010000|2025-09-11 15:20:10|423.8|423.6|423.8|423.6|423.8|423.7|423.8|423.6|1800
1757604030000|2025-09-11 15:20:30||423.7||423.7||423.7||423.7|0
1757604040000|2025-09-11 15:20:40|423.9|423.8|423.9|423.8|423.9|423.8|423.9|423.8|360
1757604050000|2025-09-11 15:20:50|423.8|423.7|423.9|423.7|423.9|423.7|423.8|423.7|1929
1757604070000|2025-09-11 15:21:10|423.8|423.6|423.8|423.6|423.8|423.6|423.8|423.6|2083
1757604080000|2025-09-11 15:21:20||423.7||423.7||423.7||423.7|0
1757604150000|2025-09-11 15:22:30|||||||||336
1757604180000|2025-09-11 15:23:00|||||||||352
1757604190000|2025-09-11 15:23:10|||||||||360
1757604210000|2025-09-11 15:23:30|||||||||1080
1757604270000|2025-09-11 15:24:30|||||||||1727
1757604310000|2025-09-11 15:25:10|||||||||391
1757604340000|2025-09-11 15:25:40|||||||||764
1757604360000|2025-09-11 15:26:00|||||||||1800
1757604370000|2025-09-11 15:26:10|423.6|423.5|423.7|423.6|423.7|423.6|423.6|423.5|0
1757604380000|2025-09-11 15:26:20|423.8||423.8||423.8||423.8||0
1757604440000|2025-09-11 15:27:20||423.7||423.7||423.7||423.7|0
1757604450000|2025-09-11 15:27:30|||||||||899
1757604460000|2025-09-11 15:27:40|||||||||1516
1757604480000|2025-09-11 15:28:00|423.7|423.6|423.8|423.6|423.8|423.6|423.7|423.6|2229
1757604490000|2025-09-11 15:28:10|423.7||423.7||423.7||423.7||0
1757604500000|2025-09-11 15:28:20|423.8||423.8||423.8||423.8||1828
1757604520000|2025-09-11 15:28:40|||||||||25
1757604530000|2025-09-11 15:28:50|423.7||423.7||423.7||423.7||0
1757604540000|2025-09-11 15:29:00||423.5||423.5||423.5||423.5|0
1757604550000|2025-09-11 15:29:10|423.6||423.6||423.6||423.6||1977
1757604560000|2025-09-11 15:29:20|423.7||423.7||423.7||423.7||0
1757604570000|2025-09-11 15:29:30|423.6|423.6|423.7|423.6|423.8|423.6|423.6|423.6|1645
1757604580000|2025-09-11 15:29:40|||||||||1292
1757660410000|2025-09-12 07:00:10|424.9|424.6|424.4|424.1|424.9|424.6|424.4|424.1|2495
1757660420000|2025-09-12 07:00:20|424.7|424.4|424.7|424.5|424.7|424.5|424.7|424.4|203
1757660430000|2025-09-12 07:00:30|424.5|424.2|424.4|424.2|424.5|424.2|424.4|424.2|0
1757660440000|2025-09-12 07:00:40|424.6||424.6||424.6||424.5||150
1757660450000|2025-09-12 07:00:50|424.5||424.6||424.6||424.5||0
1757660460000|2025-09-12 07:01:00|424.7|424.3|424.7|424.3|424.7|424.4|424.7|424.3|400
1757660470000|2025-09-12 07:01:10||424.4||424.4||424.4||424.4|0
1757660490000|2025-09-12 07:01:30|424.6|424.3|424.6|424.3|424.6|424.3|424.6|424.3|122
1757660500000|2025-09-12 07:01:40|424.7|424.4|424.7|424.3|424.7|424.4|424.7|424.3|0
1757660510000|2025-09-12 07:01:50||424.4||424.4||424.4||424.4|0
1757660520000|2025-09-12 07:02:00|424.5|424.2|424.7|424.3|424.7|424.3|424.5|424.2|155
1757660540000|2025-09-12 07:02:20|424.3|423.9|424.3|423.9|424.3|423.9|424.3|423.9|111
1757660550000|2025-09-12 07:02:30||424||424||424||424|0
1757660560000|2025-09-12 07:02:40|424.2|423.8|424.2|423.9|424.3|424|424.1|423.8|729
1757660570000|2025-09-12 07:02:50|424.3|423.8|424.2|423.9|424.3|423.9|424.1|423.8|197
1757660580000|2025-09-12 07:03:00|424.3||424.2||424.3||424.2||0
1757660590000|2025-09-12 07:03:10||423.8||423.8||423.8||423.8|0
1757660600000|2025-09-12 07:03:20|424.3|423.9|424.2|423.9|424.3|423.9|424.2|423.8|107
1757660640000|2025-09-12 07:04:00|424.3|424|424.2|423.9|424.3|424|424.1|423.9|115
1757660650000|2025-09-12 07:04:10|424.1|423.8|424.2|423.9|424.2|423.9|424.1|423.8|0
1757660680000|2025-09-12 07:04:40|423.9|423.6|424|423.6|424|423.6|423.9|423.6|91
1757660690000|2025-09-12 07:04:50|424.2|423.9|424.2|423.9|424.2|424|424.2|423.9|617
1757660700000|2025-09-12 07:05:00|424.3|424.1|424.3|424|424.3|424.1|424.3|424|0
1757660710000|2025-09-12 07:05:10|424.6|424.1|424.6|424.2|424.6|424.2|424.6|424.1|114
1757660720000|2025-09-12 07:05:20|424.5||424.5||424.5||424.5||0
1757660730000|2025-09-12 07:05:30|424.4||424.4||424.4||424.4||0
1757660740000|2025-09-12 07:05:40||424.1||424.1||424.1||424|0
1757660750000|2025-09-12 07:05:50|424.5||424.5||424.5||424.5||312
1757660760000|2025-09-12 07:06:00|424.4||424.5||424.5||424.4||0
1757660770000|2025-09-12 07:06:10|424.6|424.2|424.6|424.2|424.6|424.2|424.6|424.2|0
1757660780000|2025-09-12 07:06:20|424.5|424.1|424.5|424.1|424.5|424.1|424.5|424.1|0
1757660790000|2025-09-12 07:06:30|424.4|424.2|424.5|424.2|424.5|424.2|424.4|424.2|0
1757660810000|2025-09-12 07:06:50||424.1||424.1||424.1||424.1|0
1757660830000|2025-09-12 07:07:10|424.4|424|424.4|424|424.4|424|424.4|424|0
1757660850000|2025-09-12 07:07:30|424.3|424.1|424.3|424|424.3|424.1|424.3|424|0
1757660870000|2025-09-12 07:07:50|424.5|424.1|424.5|424.2|424.6|424.2|424.5|424.1|934
1757660890000|2025-09-12 07:08:10|424.6|424.3|424.6|424.3|424.6|424.3|424.6|424.3|0
1757660900000|2025-09-12 07:08:20|424.9|424.4|424.9|424.6|424.9|424.7|424.9|424.4|102
1757660930000|2025-09-12 07:08:50||424.7||424.7||424.7||424.7|0
1757660940000|2025-09-12 07:09:00|424.8|424.6|424.8|424.6|424.8|424.6|424.8|424.6|2106
1757660950000|2025-09-12 07:09:10|424.9|424.7|424.9|424.7|424.9|424.7|424.9|424.7|1290
1757660970000|2025-09-12 07:09:30|425|424.8|425|424.8|425|424.8|425|424.8|150
1757660980000|2025-09-12 07:09:40|425.1|424.9|425|424.8|425.1|424.9|424.9|424.8|1108
1757660990000|2025-09-12 07:09:50|||||||||98
1757661000000|2025-09-12 07:10:00|425.1|424.9|425.1|424.9|425.1|424.9|425.1|424.9|510
1757661020000|2025-09-12 07:10:20|425.2|425|425.4|425.2|425.4|425.2|425.2|425|2303
1757661040000|2025-09-12 07:10:40|425.6|425.3|425.6|425.3|425.6|425.3|425.6|425.3|350
1757661060000|2025-09-12 07:11:00|425.7|425.4|425.6|425.4|425.7|425.4|425.5|425.2|112
1757661070000|2025-09-12 07:11:10|425.7||425.6||425.7||425.6||400
1757661080000|2025-09-12 07:11:20|425.7|425.5|425.8|425.6|425.8|425.6|425.7|425.5|0
1757661120000|2025-09-12 07:12:00|||||||||500
1757661140000|2025-09-12 07:12:20|425.9|425.7|425.9|425.7|425.9|425.7|425.9|425.7|452
1757661150000|2025-09-12 07:12:30||425.8||425.8||425.8||425.8|0
1757661180000|2025-09-12 07:13:00|425.8|425.6|425.7|425.4|425.8|425.6|425.7|425.4|10270
1757661190000|2025-09-12 07:13:10|425.8|425.5|425.5|425.3|425.8|425.5|425.5|425.3|0
1757661200000|2025-09-12 07:13:20|425.6|425.2|425.4|425.2|425.6|425.2|425.4|425.2|1045
1757661210000|2025-09-12 07:13:30|425.5||425.5||425.5||425.5||0
1757661220000|2025-09-12 07:13:40|425.4||425.4||425.4||425.4||0
1757661270000|2025-09-12 07:14:30|425.3||425.3||425.3||425.3||0
1757661290000|2025-09-12 07:14:50||425.1||425.1||425.1||425.1|327
1757661300000|2025-09-12 07:15:00|425.2|424.9|425.2|424.9|425.2|424.9|425.2|424.9|825
1757661310000|2025-09-12 07:15:10|425.1|424.8|425.2|424.9|425.2|424.9|425.1|424.8|451
1757661320000|2025-09-12 07:15:20|425.1||425.2||425.2||425.1||0
1757661330000|2025-09-12 07:15:30||425||425||425||425|0
1757661340000|2025-09-12 07:15:40|425.1|424.9|425.1|424.9|425.1|424.9|425.1|424.8|0
1757661350000|2025-09-12 07:15:50||424.8||424.8||424.9||424.8|0
1757661360000|2025-09-12 07:16:00|425|424.7|425|424.7|425|424.8|425|424.7|1400
1757661370000|2025-09-12 07:16:10|424.9|424.6|424.9|424.6|424.9|424.6|424.9|424.6|0
1757661380000|2025-09-12 07:16:20|424.8||424.8||424.8||424.8||0
1757661390000|2025-09-12 07:16:30|424.7|424.5|424.7|424.5|424.7|424.5|424.7|424.5|38
1757661430000|2025-09-12 07:17:10|424.6|424.3|424.6|424.4|424.6|424.4|424.4|424.3|363
1757661440000|2025-09-12 07:17:20|424.8|424.5|424.8|424.6|424.8|424.6|424.8|424.5|907
1757661450000|2025-09-12 07:17:30|424.7|424.4|424.7|424.4|424.7|424.5|424.7|424.4|1824
1757661470000|2025-09-12 07:17:50|424.9|424.5|424.9|424.6|424.9|424.6|424.9|424.5|0
1757661490000|2025-09-12 07:18:10|424.8||424.8||424.8||424.8||0
1757661500000|2025-09-12 07:18:20|424.9||424.8||424.9||424.8||0
1757661510000|2025-09-12 07:18:30||424.5||424.5||424.6||424.5|0
1757661520000|2025-09-12 07:18:40|424.7|424.6|424.7|424.5|424.7|424.6|424.7|424.5|0
1757661540000|2025-09-12 07:19:00|424.6|424.4|424.6|424.4|424.6|424.4|424.5|424.4|0
1757661550000|2025-09-12 07:19:10|424.5||424.6||424.6||424.5||0
1757661560000|2025-09-12 07:19:20|424.5||424.5||424.5||424.5||0
1757661570000|2025-09-12 07:19:30|424.6|424.5|424.8|424.5|424.8|424.5|424.6|424.5|1209
1757661580000|2025-09-12 07:19:40||424.6||424.6||424.6||424.6|0
1757661590000|2025-09-12 07:19:50|424.9|424.7|424.9|424.6|425|424.7|424.9|424.6|105
1757661600000|2025-09-12 07:20:00|425|424.7|425|424.7|425|424.7|425|424.7|83
1757661660000|2025-09-12 07:21:00|424.9|424.6|424.9|424.6|424.9|424.6|424.9|424.6|0
1757661710000|2025-09-12 07:21:50|425|424.7|425|424.8|425|424.8|425|424.7|0
1757661730000|2025-09-12 07:22:10|424.9||424.9||424.9||424.9||0
1757661760000|2025-09-12 07:22:40|425||425||425||425||0
1757661780000|2025-09-12 07:23:00|424.9|424.7|424.9|424.7|424.9|424.7|424.9|424.7|0
1757661790000|2025-09-12 07:23:10|425|424.8|424.9|424.7|425|424.8|424.9|424.7|0
1757661810000|2025-09-12 07:23:30|425|424.6|424.8|424.6|425|424.6|424.8|424.6|1600
1757661820000|2025-09-12 07:23:40|424.9|424.7|424.9|424.7|424.9|424.7|424.9|424.7|2255
1757661850000|2025-09-12 07:24:10|424.8|424.6|424.7|424.6|424.8|424.6|424.7|424.6|171
1757661900000|2025-09-12 07:25:00|424.8|424.7|424.9|424.7|424.9|424.7|424.8|424.7|150
1757661920000|2025-09-12 07:25:20||424.6||424.6||424.6||424.6|0
1757661960000|2025-09-12 07:26:00|425|424.7|425|424.8|425|424.8|425|424.7|0
1757661980000|2025-09-12 07:26:20|||||||||500
1757662000000|2025-09-12 07:26:40|424.9|424.6|424.8|424.6|424.9|424.6|424.8|424.6|235
1757662030000|2025-09-12 07:27:10|424.9|424.7|424.9|424.7|424.9|424.7|424.9|424.7|40
1757662050000|2025-09-12 07:27:30|425||425||425||425||0
1757662070000|2025-09-12 07:27:50|424.9||424.9||424.9||424.9||0
1757662080000|2025-09-12 07:28:00|425|424.8|425|424.8|425|424.8|425|424.8|190
1757662110000|2025-09-12 07:28:30|424.9|424.7|424.9|424.7|424.9|424.7|424.9|424.7|0
1757662140000|2025-09-12 07:29:00||424.8||424.8||424.8||424.8|0
1757662150000|2025-09-12 07:29:10|424.8|424.7|424.8|424.7|424.8|424.7|424.8|424.7|0
1757662160000|2025-09-12 07:29:20||424.6||424.6||424.6||424.6|0
1757662180000|2025-09-12 07:29:40|424.9|424.7|424.9|424.7|424.9|424.7|424.9|424.7|1114
1757662200000|2025-09-12 07:30:00|425.1|425|425.1|425|425.1|425|425.1|424.9|530
1757662240000|2025-09-12 07:30:40||424.9||424.9||424.9||424.9|26
1757662260000|2025-09-12 07:31:00||425||425||425||425|0
1757662270000|2025-09-12 07:31:10|425.3|425.1|425.2|425.1|425.3|425.1|425.2|425.1|1089
1757662280000|2025-09-12 07:31:20|425.3||425.2||425.3||425.2||0
1757662290000|2025-09-12 07:31:30|||||||||30
1757662310000|2025-09-12 07:31:50|425.1|425|425.1|424.9|425.1|425|425.1|424.9|914
1757662330000|2025-09-12 07:32:10|425.2|425|425.3|425.1|425.3|425.1|425.2|425|0
1757662340000|2025-09-12 07:32:20|425.2||425.2||425.2||425.2||0
1757662360000|2025-09-12 07:32:40||425||425||425||425|0
1757662370000|2025-09-12 07:32:50|425.1||425.1||425.1||425.1||0
1757662380000|2025-09-12 07:33:00|425.2||425.2||425.2||425.2||0
1757662390000|2025-09-12 07:33:10|425.1|424.9|425.1|424.9|425.2|424.9|425.1|424.9|925
1757662400000|2025-09-12 07:33:20|425.2||425.2||425.2||425.1||0
1757662410000|2025-09-12 07:33:30|425.1||425.1||425.1||425.1||0
1757662460000|2025-09-12 07:34:20|425|424.8|425|424.8|425|424.8|424.9|424.8|0
1757662470000|2025-09-12 07:34:30|424.9||425||425||424.9||0
1757662500000|2025-09-12 07:35:00|425.1|425|425.1|425|425.1|425|425.1|425|79
1757662510000|2025-09-12 07:35:10|425.2|424.9|425.2|425|425.2|425|425.2|424.9|0
1757662520000|2025-09-12 07:35:20|425.1|424.9|425.1|424.9|425.1|424.9|425.1|424.9|0
1757662640000|2025-09-12 07:37:20||425||425||425||425|0
1757662650000|2025-09-12 07:37:30|425.2|424.9|425.1|424.9|425.2|425|425.1|424.9|0
1757662680000|2025-09-12 07:38:00|425||425||425||425||0
1757662700000|2025-09-12 07:38:20|425.1||425.1||425.1||425.1||0
1757662750000|2025-09-12 07:39:10|425||425.1||425.1||425||0
1757662760000|2025-09-12 07:39:20|425||425||425||425||0
1757662770000|2025-09-12 07:39:30|425.1||425.1||425.1||425.1||150
1757662820000|2025-09-12 07:40:20|425|424.8|425|424.8|425|424.8|425|424.8|1268
1757662920000|2025-09-12 07:42:00|424.9|424.7|424.8|424.7|424.9|424.7|424.8|424.7|43
1757662950000|2025-09-12 07:42:30|424.9|424.8|424.9|424.8|424.9|424.8|424.9|424.8|104
1757662960000|2025-09-12 07:42:40||424.7||424.7||424.7||424.7|0
1757662980000|2025-09-12 07:43:00|425.1|424.9|425.1|424.9|425.1|424.9|425.1|424.9|1393
1757663020000|2025-09-12 07:43:40|425||425||425||425||0
1757663030000|2025-09-12 07:43:50||424.8||424.8||424.8||424.8|923
1757663040000|2025-09-12 07:44:00|424.9||424.9||424.9||424.9||0
1757663050000|2025-09-12 07:44:10|425||425||425||425||108
1757663140000|2025-09-12 07:45:40|425.1|424.9|425.1|424.9|425.1|424.9|425|424.9|400
1757663210000|2025-09-12 07:46:50||425||425||425||425|165
1757663220000|2025-09-12 07:47:00|425|424.9|425|424.9|425|424.9|425|424.9|0
1757663230000|2025-09-12 07:47:10|425.1||425.1||425.1||425.1||0
1757663250000|2025-09-12 07:47:30|425|424.8|424.9|424.8|425|424.8|424.9|424.8|2325
1757663330000|2025-09-12 07:48:50|425||425||425||425||69
1757663350000|2025-09-12 07:49:10|424.9||424.9||424.9||424.9||0
1757663380000|2025-09-12 07:49:40|425||425||425||425||0
1757663400000|2025-09-12 07:50:00|425.1|424.9|425|424.8|425.1|424.9|425|424.8|0
1757663420000|2025-09-12 07:50:20|424.9||424.9||424.9||424.9||0
1757663430000|2025-09-12 07:50:30|425||425||425||425||0
1757663460000|2025-09-12 07:51:00|424.9||424.9||424.9||424.9||1095
1757663540000|2025-09-12 07:52:20|425||425||425||425||67
1757663560000|2025-09-12 07:52:40|424.9||424.9||424.9||424.9||0
1757663590000|2025-09-12 07:53:10|425||425||425||425||907
1757663660000|2025-09-12 07:54:20|425.1|424.9|425.1|424.9|425.1|424.9|425.1|424.8|0
1757663680000|2025-09-12 07:54:40|425.2|425|425.2|425|425.2|425|425.2|425|0
1757663780000|2025-09-12 07:56:20||425.1||425||425.1||425|1021
1757663820000|2025-09-12 07:57:00|425.3|425.1|425.3|425.1|425.3|425.2|425.3|425.1|0
1757663870000|2025-09-12 07:57:50||425.2||425.1||425.2||425.1|0
1757663880000|2025-09-12 07:58:00||425.2||425.1||425.2||425.1|0
1757663910000|2025-09-12 07:58:30|425.2|425|425.2|425|425.2|425|425.2|425|0
1757663920000|2025-09-12 07:58:40|425.1|424.9|425.1|424.9|425.1|424.9|425.1|424.9|0
1757663930000|2025-09-12 07:58:50|425||425||425||425||0
1757663940000|2025-09-12 07:59:00|425.2|425|425.2|425|425.2|425|425.2|425|295
1757663980000|2025-09-12 07:59:40|425|424.9|425.1|424.9|425.1|424.9|425|424.9|1862
1757664000000|2025-09-12 08:00:00|425.2|425|425.3|425.1|425.3|425.1|425.2|425|948
1757664060000|2025-09-12 08:01:00|425.4|425.2|425.4|425.2|425.4|425.2|425.4|425.2|972
1757664080000|2025-09-12 08:01:20|425.3||425.3||425.3||425.3||0
1757664120000|2025-09-12 08:02:00|425.2|425.1|425.2|425.1|425.2|425.1|425.2|425.1|148
1757664130000|2025-09-12 08:02:10|425.3|425|425.3|425.1|425.3|425.1|425.3|425|0
1757664140000|2025-09-12 08:02:20|425.4|425.2|425.4|425.2|425.4|425.2|425.4|425.2|1055
1757664180000|2025-09-12 08:03:00||425.1||425.2||425.2||425.1|0
1757664230000|2025-09-12 08:03:50|425.3|425.1|425.3|425.1|425.3|425.1|425.3|425.1|0
1757664310000|2025-09-12 08:05:10||425.2||425.1||425.2||425.1|0
1757664360000|2025-09-12 08:06:00|425.2||425.3||425.3||425.2||971
1757664370000|2025-09-12 08:06:10|425.4|425.2|425.4|425.2|425.4|425.2|425.4|425.2|622
1757664380000|2025-09-12 08:06:20|425.3||425.3||425.3||425.3||0
1757664400000|2025-09-12 08:06:40|425.4||425.4||425.4||425.4||1045
1757664410000|2025-09-12 08:06:50|425.3|425.3|425.4|425.2|425.4|425.3|425.3|425.2|0
1757664420000|2025-09-12 08:07:00||425.3||425.2||425.3||425.2|0
1757664450000|2025-09-12 08:07:30|425.3||425.4||425.4||425.3||872
1757664470000|2025-09-12 08:07:50|425.3|425.3|425.4|425.2|425.4|425.3|425.3|425.2|1148
1757664500000|2025-09-12 08:08:20||425.3||425.2||425.3||425.2|0
1757664560000|2025-09-12 08:09:20|425.5|425.3|425.5|425.3|425.5|425.3|425.5|425.3|150
1757664590000|2025-09-12 08:09:50|425.6|425.5|425.7|425.5|425.7|425.5|425.6|425.5|1939
1757664600000|2025-09-12 08:10:00|||||||||127
1757664620000|2025-09-12 08:10:20|425.8||425.7||425.8||425.7||1300
1757664660000|2025-09-12 08:11:00||425.6||425.6||425.6||425.6|0
1757664700000|2025-09-12 08:11:40|425.8|425.7|425.8|425.6|425.8|425.7|425.8|425.6|18
1757664760000|2025-09-12 08:12:40|425.9|425.7|425.9|425.7|425.9|425.7|425.9|425.7|0
1757664770000|2025-09-12 08:12:50|||||||||1000
1757664800000|2025-09-12 08:13:20|425.8||425.9||425.9||425.8||0
1757664810000|2025-09-12 08:13:30||425.8||425.8||425.8||425.8|0
1757664870000|2025-09-12 08:14:30|425.8|425.7|425.8|425.6|425.8|425.7|425.8|425.6|968
1757664910000|2025-09-12 08:15:10|425.9|425.7|425.9|425.7|425.9|425.7|425.9|425.7|1180
1757664930000|2025-09-12 08:15:30|425.8|425.6|425.8|425.6|425.8|425.6|425.8|425.6|0
1757664950000|2025-09-12 08:15:50|425.9|425.7|425.9|425.7|425.9|425.7|425.9|425.7|1197
1757664960000|2025-09-12 08:16:00|425.8|425.6|425.8|425.6|425.8|425.6|425.8|425.6|0
1757665000000|2025-09-12 08:16:40|425.7|425.5|425.7|425.5|425.7|425.5|425.7|425.5|1268
1757665030000|2025-09-12 08:17:10|425.8|425.6|425.8|425.6|425.8|425.6|425.8|425.6|792
1757665050000|2025-09-12 08:17:30|425.9|425.7|425.9|425.7|425.9|425.7|425.9|425.7|900
1757665060000|2025-09-12 08:17:40||425.8||425.8||425.8||425.8|0
1757665070000|2025-09-12 08:17:50||425.7||425.7||425.7||425.7|0
1757665090000|2025-09-12 08:18:10|426|425.8|426|425.8|426|425.8|426|425.8|1138
1757665100000|2025-09-12 08:18:20|425.9|425.9|426.2|426|426.2|426|425.9|425.9|1647
1757665120000|2025-09-12 08:18:40|426.3|426.1|426.3|426.1|426.3|426.1|426.3|426.1|0
1757665150000|2025-09-12 08:19:10|426.2|426|426.2|426|426.2|426|426.2|426|150
1757665190000|2025-09-12 08:19:50||426.1||426.1||426.1||426.1|1000
1757665200000|2025-09-12 08:20:00||426||426||426||426|1268
1757665230000|2025-09-12 08:20:30|426.1|426.1|426.2|426.1|426.2|426.1|426.1|426.1|1261
1757665260000|2025-09-12 08:21:00|426.3|426.2|426.4|426.2|426.4|426.2|426.3|426.2|9820
1757665280000|2025-09-12 08:21:20|426.3||426.4||426.4||426.3||0
1757665300000|2025-09-12 08:21:40|426.3||426.3||426.3||426.3||0
1757665310000|2025-09-12 08:21:50|426.4||426.4||426.4||426.4||1268
1757665320000|2025-09-12 08:22:00|426.3||426.3||426.3||426.3||300
1757665340000|2025-09-12 08:22:20|||||||||150
1757665380000|2025-09-12 08:23:00||426.1||426.2||426.2||426.1|1268
1757665410000|2025-09-12 08:23:30|426.2|426.1|426.2|426.1|426.2|426.1|426.2|426.1|0
1757665440000|2025-09-12 08:24:00|426.3|426|426.2|426|426.3|426|426.2|426|0
1757665460000|2025-09-12 08:24:20|426.3|426.1|426.3|426.1|426.3|426.1|426.3|426.1|0
1757665520000|2025-09-12 08:25:20||426.2||426.1||426.2||426.1|0
1757665560000|2025-09-12 08:26:00|426.2||426.2||426.2||426.2||0
1757665570000|2025-09-12 08:26:10||426||426||426||426|0
1757665580000|2025-09-12 08:26:20||426.1||426.1||426.1||426.1|0
1757665620000|2025-09-12 08:27:00|426.3|426.2|426.3|426.2|426.3|426.2|426.3|426.2|10000
1757665650000|2025-09-12 08:27:30||426.1||426.1||426.1||426.1|0
1757665750000|2025-09-12 08:29:10||426.2||426.2||426.2||426.2|0
1757665760000|2025-09-12 08:29:20||426.1||426.2||426.2||426.1|0
1757665770000|2025-09-12 08:29:30||426.1||426.2||426.2||426.1|0
1757665800000|2025-09-12 08:30:00|||||||||4000
1757665810000|2025-09-12 08:30:10|||||||||375
1757665840000|2025-09-12 08:30:40|426.2|426.1|426.2|426.1|426.2|426.1|426.2|426.1|143
1757665870000|2025-09-12 08:31:10|426.3||426.3||426.3||426.3||491
1757665970000|2025-09-12 08:32:50|426.2||426.2||426.2||426.2||0
1757666000000|2025-09-12 08:33:20||426||426||426||426|0
1757666060000|2025-09-12 08:34:20|426.1||426.1||426.1||426.1||0
1757666080000|2025-09-12 08:34:40|426.2|426.1|426.2|426.1|426.2|426.1|426.2|426.1|0
1757666090000|2025-09-12 08:34:50|||||||||1000
1757666100000|2025-09-12 08:35:00||426||426||426||426|796
1757666130000|2025-09-12 08:35:30|426.1|425.9|426.1|425.9|426.1|425.9|426.1|425.9|1601
1757666150000|2025-09-12 08:35:50|426|425.8|426|425.8|426|425.8|426|425.8|0
1757666170000|2025-09-12 08:36:10|426.1|425.9|426.1|425.9|426.1|425.9|426.1|425.9|0
1757666190000|2025-09-12 08:36:30|||||||||739
1757666200000|2025-09-12 08:36:40|426.2|426|426.2|426|426.2|426|426.2|426|0
1757666230000|2025-09-12 08:37:10||426.1||426.1||426.1||426.1|0
1757666240000|2025-09-12 08:37:20|426.3|426.2|426.4|426.2|426.4|426.2|426.3|426.2|75
1757666260000|2025-09-12 08:37:40|426.3|426.1|426.3|426.1|426.3|426.1|426.3|426.1|0
1757666300000|2025-09-12 08:38:20|426.4|426.2|426.4|426.2|426.4|426.2|426.4|426.2|1942
1757666320000|2025-09-12 08:38:40|426.3||426.4||426.4||426.3||0
1757666330000|2025-09-12 08:38:50|426.3||426.3||426.4||426.3||0
1757666340000|2025-09-12 08:39:00||426.1||426.1||426.1||426.1|250
1757666350000|2025-09-12 08:39:10|||||||||100
1757666470000|2025-09-12 08:41:10|426.2|426|426.2|426|426.2|426|426.2|426|2890
1757666490000|2025-09-12 08:41:30||426.1||426.1||426.1||426.1|0
1757666500000|2025-09-12 08:41:40|426.3|426.2|426.3|426.1|426.3|426.2|426.3|426.1|743
1757666540000|2025-09-12 08:42:20|||||||||112
1757666550000|2025-09-12 08:42:30||426.2||426.2||426.2||426.2|0
1757666560000|2025-09-12 08:42:40|426.2|426.1|426.2|426.1|426.2|426.1|426.2|426.1|3182
1757666570000|2025-09-12 08:42:50|426.3||426.3||426.3||426.3||0
1757666610000|2025-09-12 08:43:30|426.2||426.2||426.2||426.2||0
1757666630000|2025-09-12 08:43:50|426.1|426|426.1|425.9|426.1|426|426.1|425.9|0
1757666640000|2025-09-12 08:44:00||426||426||426||426|0
1757666660000|2025-09-12 08:44:20||425.9||425.9||425.9||425.9|595
1757666670000|2025-09-12 08:44:30|426||426||426||426||128
1757666690000|2025-09-12 08:44:50|426.1|425.8|426.3|426.1|426.3|426.1|426.1|425.8|1192
1757666780000|2025-09-12 08:46:20|426.2|425.9|426.1|425.9|426.2|426|426.1|425.9|2096
1757666790000|2025-09-12 08:46:30|426.2||426.1||426.2||426.1||0
1757666870000|2025-09-12 08:47:50|426||426||426||426||0
1757666880000|2025-09-12 08:48:00|426.1|426|426.1|425.9|426.1|426|426.1|425.9|502
1757666980000|2025-09-12 08:49:40|426.2|426|426.2|426|426.2|426|426.2|426|0
1757667000000|2025-09-12 08:50:00|426.1|425.9|426.1|425.9|426.1|425.9|426.1|425.9|0
1757667080000|2025-09-12 08:51:20|426.2|426|426.3|426.2|426.3|426.2|426.2|426|0
1757667090000|2025-09-12 08:51:30||426.1||426.1||426.1||426.1|0
1757667110000|2025-09-12 08:51:50||426.2||426.2||426.2||426.2|500
1757667120000|2025-09-12 08:52:00|426.4||426.4||426.4||426.4||1613
1757667130000|2025-09-12 08:52:10|426.3|426.1|426.3|426.1|426.3|426.1|426.3|426.1|902
1757667200000|2025-09-12 08:53:20|426.2||426.2||426.2||426.2||2485
1757667210000|2025-09-12 08:53:30|||||||||389
1757667230000|2025-09-12 08:53:50||426||426||426||426|150
1757667240000|2025-09-12 08:54:00|426.1|425.9|426.1|425.9|426.1|425.9|426|425.9|998
1757667300000|2025-09-12 08:55:00|426||426.1||426.1||426||1679
1757667310000|2025-09-12 08:55:10|426||426||426||426||0
1757667330000|2025-09-12 08:55:30|426.1|426|426.1|425.9|426.1|426|426.1|425.9|0
1757667380000|2025-09-12 08:56:20|426||426||426||426||0
1757667450000|2025-09-12 08:57:30|426.1||426.1||426.1||426.1||0
1757667530000|2025-09-12 08:58:50|||||||||671
1757667540000|2025-09-12 08:59:00|426.2|426|426.2|426|426.2|426|426.2|426|0
1757667640000|2025-09-12 09:00:40|426.3|426.1|426.3|426.1|426.3|426.2|426.3|426.1|937
1757667660000|2025-09-12 09:01:00|426.4|426.2|426.4|426.2|426.4|426.2|426.4|426.2|2485
1757667670000|2025-09-12 09:01:10|426.5|426.3|426.5|426.3|426.5|426.3|426.5|426.3|1302
1757667690000|2025-09-12 09:01:30|426.6|426.4|426.5|426.4|426.6|426.4|426.5|426.4|1986
1757667720000|2025-09-12 09:02:00|||||||||994
1757667730000|2025-09-12 09:02:10|426.6||426.6||426.6||426.6||0
1757667770000|2025-09-12 09:02:50|426.5||426.6||426.6||426.5||0
1757667890000|2025-09-12 09:04:50||426.5||426.5||426.5||426.5|0
1757667900000|2025-09-12 09:05:00||426.4||426.4||426.4||426.4|0
1757667920000|2025-09-12 09:05:20|426.5||426.5||426.5||426.5||0
1757667950000|2025-09-12 09:05:50|426.4|426.3|426.4|426.3|426.4|426.3|426.4|426.3|0
1757667960000|2025-09-12 09:06:00|426.5||426.5||426.5||426.5||538
1757667980000|2025-09-12 09:06:20||426.4||426.4||426.4||426.4|0
1757668040000|2025-09-12 09:07:20|426.6||426.6||426.6||426.6||0
1757668060000|2025-09-12 09:07:40||426.5||426.5||426.5||426.5|0
1757668090000|2025-09-12 09:08:10|426.7|426.6|426.7|426.5|426.7|426.6|426.7|426.5|633
1757668220000|2025-09-12 09:10:20|426.6||426.6||426.6||426.6||0
1757668230000|2025-09-12 09:10:30|||||||||221
1757668260000|2025-09-12 09:11:00|426.7|426.6|426.7|426.6|426.7|426.6|426.7|426.6|0
1757668300000|2025-09-12 09:11:40||426.5||426.5||426.5||426.5|0
1757668310000|2025-09-12 09:11:50|||||||||907
1757668440000|2025-09-12 09:14:00|426.8|426.6|426.8|426.6|426.8|426.6|426.8|426.6|1165
1757668480000|2025-09-12 09:14:40|426.7||426.7||426.7||426.7||0
1757668500000|2025-09-12 09:15:00||426.5||426.5||426.5||426.5|26
1757668510000|2025-09-12 09:15:10|426.6||426.6||426.6||426.6||586
1757668540000|2025-09-12 09:15:40|426.7||426.7||426.7||426.7||58
1757668550000|2025-09-12 09:15:50|426.6||426.6||426.6||426.6||2345
1757668560000|2025-09-12 09:16:00|426.7|426.4|426.6|426.5|426.7|426.5|426.6|426.4|118
1757668620000|2025-09-12 09:17:00|426.5|426.4|426.5|426.4|426.5|426.4|426.5|426.4|0
1757668660000|2025-09-12 09:17:40|426.6|426.5|426.6|426.4|426.6|426.5|426.6|426.4|1444
1757668690000|2025-09-12 09:18:10|426.5||426.5||426.5||426.5||0
1757668710000|2025-09-12 09:18:30|426.4|426.3|426.4|426.3|426.4|426.3|426.4|426.3|150
1757668760000|2025-09-12 09:19:20|426.3|426.2|426.3|426.2|426.3|426.2|426.3|426.2|0
1757668800000|2025-09-12 09:20:00|426.4||426.4||426.4||426.4||0
1757668810000|2025-09-12 09:20:10|426.3||426.3||426.3||426.3||295
1757668900000|2025-09-12 09:21:40|426.4||426.4||426.4||426.4||0
1757668920000|2025-09-12 09:22:00|426.5|426.3|426.5|426.3|426.5|426.3|426.5|426.3|899
1757668930000|2025-09-12 09:22:10|426.4|426.2|426.4|426.2|426.4|426.2|426.4|426.2|0
1757669040000|2025-09-12 09:24:00|426.3||426.3||426.3||426.3||0
1757669070000|2025-09-12 09:24:30|426.4||426.4||426.4||426.4||0
1757669090000|2025-09-12 09:24:50|||||||||1000
1757669110000|2025-09-12 09:25:10|426.3||426.3||426.3||426.3||0
1757669120000|2025-09-12 09:25:20|426.2|426.1|426.2|426.1|426.2|426.1|426.2|426.1|79
1757669130000|2025-09-12 09:25:30||426||426||426||426|70
1757669200000|2025-09-12 09:26:40|426.1|425.9|426.1|426|426.1|426|426.1|425.9|907
1757669220000|2025-09-12 09:27:00||425.9||425.9||425.9||425.9|0
1757669230000|2025-09-12 09:27:10||426||426||426||426|533
1757669320000|2025-09-12 09:28:40|426.2||426.2||426.2||426.2||0
1757669440000|2025-09-12 09:30:40||426.1||426.1||426.1||426.1|6
1757669500000|2025-09-12 09:31:40|426.3|426.2|426.3|426.2|426.3|426.2|426.3|426.2|0
1757669510000|2025-09-12 09:31:50|426.2|426.1|426.2|426.1|426.2|426.1|426.2|426.1|1502
1757669540000|2025-09-12 09:32:20|426.1|426|426.1|425.9|426.1|426|426.1|425.9|0
1757669560000|2025-09-12 09:32:40|426||426.1||426.1||426||250
1757669640000|2025-09-12 09:34:00|426||426||426||426||0
1757669720000|2025-09-12 09:35:20||425.8||425.8||425.8||425.8|0
1757669890000|2025-09-12 09:38:10||425.9||425.9||425.9||425.9|500
1757669930000|2025-09-12 09:38:50|426.1|426|426.2|426|426.2|426|426.1|426|2978
1757669940000|2025-09-12 09:39:00|426.1|425.9|426|425.9|426.1|425.9|426|425.9|0
1757669950000|2025-09-12 09:39:10|426.1||426.1||426.1||426.1||0
1757669970000|2025-09-12 09:39:30|425.9|425.8|425.9|425.7|425.9|425.8|425.9|425.7|1321
1757669980000|2025-09-12 09:39:40||425.8||425.7||425.8||425.7|0
1757670020000|2025-09-12 09:40:20||425.8||425.7||425.8||425.7|0
1757670060000|2025-09-12 09:41:00||425.8||425.8||425.8||425.8|0
1757670080000|2025-09-12 09:41:20|426||426||426||426||0
1757670090000|2025-09-12 09:41:30|425.9||425.9||425.9||425.9||0
1757670100000|2025-09-12 09:41:40|426||426||426||426||0
1757670110000|2025-09-12 09:41:50|425.9||425.9||426||425.9||0
1757670130000|2025-09-12 09:42:10|426||425.9||426||425.9||0
1757670140000|2025-09-12 09:42:20|426||425.9||426||425.9||0
1757670150000|2025-09-12 09:42:30|426|425.7|425.9|425.8|426|425.8|425.9|425.7|19
1757670190000|2025-09-12 09:43:10|||||||||150
1757670210000|2025-09-12 09:43:30|||||||||154
1757670250000|2025-09-12 09:44:10|||||||||64
1757670260000|2025-09-12 09:44:20||425.7||425.7||425.7||425.7|0
1757670370000|2025-09-12 09:46:10|426|425.8|426|425.9|426|425.9|426|425.8|2740
1757670420000|2025-09-12 09:47:00|425.9|425.7|425.9|425.7|425.9|425.7|425.9|425.7|0
1757670460000|2025-09-12 09:47:40|425.8||425.8||425.8||425.8||0
1757670640000|2025-09-12 09:50:40|||||||||1320
1757670650000|2025-09-12 09:50:50|||||||||845
1757670660000|2025-09-12 09:51:00|425.9||425.9||425.9||425.9||101
1757670710000|2025-09-12 09:51:50|425.8||425.8||425.8||425.8||0
1757670800000|2025-09-12 09:53:20|425.9|425.8|426|425.9|426|425.9|425.9|425.8|3417
1757670810000|2025-09-12 09:53:30|||||||||668
1757670820000|2025-09-12 09:53:40||425.8||425.8||425.8||425.8|0
1757670850000|2025-09-12 09:54:10|426.1|425.9|426|425.9|426.1|425.9|426|425.9|0
1757670910000|2025-09-12 09:55:10|425.9|425.8|425.9|425.8|425.9|425.8|425.9|425.8|0
1757671140000|2025-09-12 09:59:00|426||426||426||426||1175
1757671150000|2025-09-12 09:59:10|425.9||425.9||425.9||425.9||300
1757671180000|2025-09-12 09:59:40|426||426||426||426||1115
1757671210000|2025-09-12 10:00:10|||||||||2054
1757671220000|2025-09-12 10:00:20||425.9||425.9||425.9||425.9|0
1757671230000|2025-09-12 10:00:30|426.1|426|426.1|425.9|426.1|426|426.1|425.9|25
1757671270000|2025-09-12 10:01:10|426|425.8|426|425.8|426|425.8|426|425.8|0
1757671320000|2025-09-12 10:02:00||425.9||425.8||425.9||425.8|0
1757671330000|2025-09-12 10:02:10||425.9||425.9||425.9||425.9|0
1757671380000|2025-09-12 10:03:00|425.9|425.8|425.9|425.8|425.9|425.8|425.9|425.8|0
1757671440000|2025-09-12 10:04:00|||||||||1583
1757671500000|2025-09-12 10:05:00||425.7||425.7||425.7||425.7|0
1757671520000|2025-09-12 10:05:20|425.8|425.6|425.8|425.6|425.8|425.6|425.8|425.6|150
1757671580000|2025-09-12 10:06:20|425.7||425.7||425.7||425.7||0
1757671610000|2025-09-12 10:06:50|||||||||56
1757671740000|2025-09-12 10:09:00|||||||||65
1757671810000|2025-09-12 10:10:10|||||||||2054
1757671830000|2025-09-12 10:10:30|425.8|425.7|425.8|425.7|425.8|425.7|425.8|425.7|2054
1757671840000|2025-09-12 10:10:40||425.6||425.6||425.6||425.6|0
1757671870000|2025-09-12 10:11:10|425.7|425.5|425.7|425.5|425.7|425.5|425.7|425.5|38
1757671890000|2025-09-12 10:11:30||425.6||425.6||425.6||425.6|0
1757672110000|2025-09-12 10:15:10|425.6|425.5|425.6|425.5|425.6|425.5|425.6|425.5|427
1757672130000|2025-09-12 10:15:30|425.7||425.7||425.7||425.7||0
1757672160000|2025-09-12 10:16:00|425.8|425.6|425.8|425.7|425.8|425.7|425.8|425.6|88
1757672260000|2025-09-12 10:17:40||425.6||425.6||425.6||425.6|0
1757672330000|2025-09-12 10:18:50||425.7||425.7||425.7||425.7|0
1757672350000|2025-09-12 10:19:10||425.6||425.6||425.6||425.6|0
1757672380000|2025-09-12 10:19:40||425.7||425.7||425.7||425.7|0
1757672400000|2025-09-12 10:20:00|425.9|425.8|425.9|425.8|425.9|425.8|425.9|425.8|150
1757672410000|2025-09-12 10:20:10|426||426||426||426||0
1757672460000|2025-09-12 10:21:00|||||||||200
1757672530000|2025-09-12 10:22:10|426.1|425.9|426.1|425.9|426.1|425.9|426.1|425.9|54
1757672670000|2025-09-12 10:24:30|425.9|425.8|425.9|425.8|425.9|425.8|425.9|425.8|540
1757672710000|2025-09-12 10:25:10|426||426||426||426||1540
1757672720000|2025-09-12 10:25:20|425.9|425.7|425.9|425.7|425.9|425.7|425.9|425.7|150
1757672900000|2025-09-12 10:28:20|425.8|425.6|425.8|425.6|425.8|425.6|425.8|425.6|957
1757672910000|2025-09-12 10:28:30||425.7||425.7||425.7||425.7|0
1757672920000|2025-09-12 10:28:40|425.9||425.9||425.9||425.9||0
1757673050000|2025-09-12 10:30:50||425.8||425.8||425.8||425.8|150
1757673110000|2025-09-12 10:31:50|425.8|425.7|425.8|425.7|425.8|425.7|425.8|425.7|0
1757673120000|2025-09-12 10:32:00|425.9||425.9||425.9||425.9||0
1757673200000|2025-09-12 10:33:20|425.8|425.6|425.8|425.6|425.8|425.6|425.8|425.6|0
1757673220000|2025-09-12 10:33:40|425.9|425.7|425.9|425.7|425.9|425.7|425.9|425.7|0
1757673260000|2025-09-12 10:34:20||425.8||425.8||425.8||425.8|0
1757673480000|2025-09-12 10:38:00|426|425.9|426|425.9|426|425.9|426|425.9|817
1757673520000|2025-09-12 10:38:40|426.1|426|426.1|426|426.1|426|426.1|426|150
1757673550000|2025-09-12 10:39:10|426|425.9|426|425.9|426|425.9|426|425.9|1153
1757673560000|2025-09-12 10:39:20|426.1||426.1||426.1||426.1||0
1757673580000|2025-09-12 10:39:40|426||426.1||426.1||426||0
1757673660000|2025-09-12 10:41:00|426|425.8|426|425.8|426|425.8|426|425.8|0
1757673850000|2025-09-12 10:44:10|426.2|425.9|426.2|426|426.2|426|426.2|425.9|28
1757673880000|2025-09-12 10:44:40|426.1|425.9|426.1|425.9|426.1|425.9|426.1|425.9|0
1757673910000|2025-09-12 10:45:10|426.2|426|426.2|426.1|426.2|426.1|426.2|426|573
1757673950000|2025-09-12 10:45:50||426||426||426||426|309
1757674000000|2025-09-12 10:46:40||426.1||426.1||426.1||426.1|0
1757674010000|2025-09-12 10:46:50|426.3||426.3||426.3||426.2||1175
1757674020000|2025-09-12 10:47:00||426.2||426.1||426.2||426.1|1397
1757674040000|2025-09-12 10:47:20|426.2||426.2||426.2||426.2||1540
1757674060000|2025-09-12 10:47:40|||||||||1540
1757674080000|2025-09-12 10:48:00|426.3||426.3||426.3||426.3||0
1757674100000|2025-09-12 10:48:20||426.2||426.1||426.2||426.1|0
1757674120000|2025-09-12 10:48:40|||||||||1300
1757674160000|2025-09-12 10:49:20|426.4|426.2|426.4|426.2|426.4|426.2|426.4|426.2|1863
1757674170000|2025-09-12 10:49:30|426.3||426.3||426.3||426.3||0
1757674200000|2025-09-12 10:50:00|426.4|426.1|426.3|426.1|426.4|426.1|426.3|426.1|881
1757674260000|2025-09-12 10:51:00|426.2|426|426.2|426|426.2|426|426.2|426|0
1757674270000|2025-09-12 10:51:10|426.3|426.1|426.3|426.1|426.3|426.2|426.3|426.1|165
1757674280000|2025-09-12 10:51:20|426.2||426.3||426.3||426.2||193
1757674310000|2025-09-12 10:51:50|426.2||426.2||426.2||426.2||914
1757674330000|2025-09-12 10:52:10|426|425.9|426.1|425.9|426.1|425.9|426|425.9|2108
1757674380000|2025-09-12 10:53:00|426.2|426|426.2|426|426.2|426|426.2|426|947
1757674410000|2025-09-12 10:53:30|426.1|425.9|426.1|425.9|426.1|425.9|426.1|425.9|0
1757674450000|2025-09-12 10:54:10|426||426||426||426||251
1757674480000|2025-09-12 10:54:40||425.8||425.9||425.9||425.8|0
1757674490000|2025-09-12 10:54:50||425.8||425.8||425.8||425.8|0
1757674620000|2025-09-12 10:57:00||425.9||425.8||425.9||425.8|0
1757674820000|2025-09-12 11:00:20||425.9||425.8||425.9||425.8|1540
1757674870000|2025-09-12 11:01:10||425.9||425.8||425.9||425.8|1273
1757674920000|2025-09-12 11:02:00|425.9||425.9||425.9||425.9||0
1757674930000|2025-09-12 11:02:10|425.8|425.7|425.9|425.7|425.9|425.7|425.8|425.7|992
1757674980000|2025-09-12 11:03:00|426|425.8|426|425.8|426|425.8|426|425.8|0
1757674990000|2025-09-12 11:03:10|426.1|425.9|426.1|425.9|426.1|425.9|426.1|425.9|1540
1757675010000|2025-09-12 11:03:30|426|425.8|426|425.8|426|425.8|426|425.8|0
1757675120000|2025-09-12 11:05:20|425.9||425.9||425.9||425.9||0
1757675160000|2025-09-12 11:06:00|425.8|425.7|425.8|425.7|425.8|425.7|425.8|425.7|0
1757675200000|2025-09-12 11:06:40||425.6||425.6||425.6||425.6|0
1757675340000|2025-09-12 11:09:00||425.7||425.7||425.7||425.7|0
1757675350000|2025-09-12 11:09:10||425.6||425.6||425.7||425.6|0
1757675440000|2025-09-12 11:10:40|425.7||425.7||425.7||425.7||0
1757675530000|2025-09-12 11:12:10|425.9|425.7|425.9|425.7|425.9|425.7|425.9|425.7|1540
1757675570000|2025-09-12 11:12:50||425.8||425.8||425.8||425.8|0
1757675580000|2025-09-12 11:13:00|426||426||426||426||0
1757675630000|2025-09-12 11:13:50|425.9||425.9||425.9||425.9||2349
1757675670000|2025-09-12 11:14:30|426||426||426||426||1426
1757675710000|2025-09-12 11:15:10|425.9||425.9||425.9||425.9||0
1757676030000|2025-09-12 11:20:30|425.8|425.7|425.7|425.6|425.8|425.7|425.7|425.6|398
1757676130000|2025-09-12 11:22:10|||||||||1254
1757676240000|2025-09-12 11:24:00|425.6|425.5|425.6|425.5|425.6|425.5|425.6|425.5|0
1757676370000|2025-09-12 11:26:10|||||||||10
1757676430000|2025-09-12 11:27:10|425.5|425.4|425.5|425.3|425.5|425.4|425.4|425.3|712
1757676480000|2025-09-12 11:28:00|425.6|425.4|425.6|425.5|425.6|425.5|425.6|425.4|2461
1757676490000|2025-09-12 11:28:10||425.4||425.4||425.4||425.4|0
1757676510000|2025-09-12 11:28:30||425.5||425.5||425.5||425.5|0
1757676520000|2025-09-12 11:28:40||425.4||425.4||425.4||425.4|0
1757676630000|2025-09-12 11:30:30|425.5||425.5||425.5||425.5||0
1757676640000|2025-09-12 11:30:40|425.4|425.3|425.4|425.3|425.4|425.3|425.4|425.3|52
1757676690000|2025-09-12 11:31:30|425.3|425.2|425.4|425.2|425.4|425.2|425.3|425.2|1066
1757676720000|2025-09-12 11:32:00|425.5|425.3|425.5|425.3|425.5|425.3|425.5|425.3|0
1757676730000|2025-09-12 11:32:10|425.4|425.2|425.4|425.2|425.4|425.2|425.4|425.2|0
1757676760000|2025-09-12 11:32:40||425.3||425.3||425.3||425.3|0
1757676790000|2025-09-12 11:33:10|425.5||425.5||425.5||425.5||589
1757676810000|2025-09-12 11:33:30|425.4||425.4||425.4||425.4||0
1757676870000|2025-09-12 11:34:30|425.5||425.5||425.5||425.5||0
1757676890000|2025-09-12 11:34:50||425.4||425.4||425.4||425.4|0
1757676950000|2025-09-12 11:35:50||425.3||425.3||425.3||425.3|0
1757677000000|2025-09-12 11:36:40|425.4||425.4||425.4||425.4||0
1757677070000|2025-09-12 11:37:50|425.3|425.2|425.2|425.1|425.3|425.2|425.2|425.1|1918
1757677080000|2025-09-12 11:38:00|425.3||425.3||425.3||425.3||1540
1757677110000|2025-09-12 11:38:30||425.2||425.1||425.2||425.1|534
1757677130000|2025-09-12 11:38:50||425.2||425.2||425.2||425.2|100
1757677170000|2025-09-12 11:39:30||425.1||425.1||425.1||425.1|0
1757677410000|2025-09-12 11:43:30|425.2||425.2||425.2||425.2||0
1757677740000|2025-09-12 11:49:00|||||||||13
1757677900000|2025-09-12 11:51:40|425.3|425.2|425.3|425.2|425.3|425.2|425.3|425.2|2365
1757677920000|2025-09-12 11:52:00|425.4|425.3|425.5|425.3|425.5|425.3|425.4|425.3|1203
1757678050000|2025-09-12 11:54:10|425.4||425.5||425.5||425.4||0
1757678180000|2025-09-12 11:56:20||425.4||425.3||425.4||425.3|0
1757678230000|2025-09-12 11:57:10||425.4||425.4||425.4||425.4|0
1757678280000|2025-09-12 11:58:00|425.4|425.3|425.4|425.3|425.4|425.3|425.4|425.3|0
1757678300000|2025-09-12 11:58:20|||||||||250
1757678320000|2025-09-12 11:58:40|425.5||425.5||425.5||425.5||98
1757678400000|2025-09-12 12:00:00|425.4||425.4||425.4||425.4||0
1757678410000|2025-09-12 12:00:10|||||||||817
1757678420000|2025-09-12 12:00:20|425.3|425.2|425.3|425.2|425.3|425.2|425.3|425.2|56
1757678440000|2025-09-12 12:00:40|425.5|425.3|425.5|425.3|425.5|425.3|425.5|425.3|150
1757678460000|2025-09-12 12:01:00|425.4|425.2|425.4|425.2|425.4|425.2|425.3|425.2|0
1757678540000|2025-09-12 12:02:20|425.5|425.3|425.5|425.3|425.5|425.3|425.5|425.3|1061
1757678630000|2025-09-12 12:03:50|425.4|425.4|425.5|425.4|425.5|425.4|425.4|425.3|6251
1757678640000|2025-09-12 12:04:00||425.3||425.3||425.3||425.3|0
1757678680000|2025-09-12 12:04:40||425.4||425.4||425.4||425.4|342
1757678700000|2025-09-12 12:05:00|425.4|425.2|425.3|425.2|425.4|425.2|425.3|425.2|224
1757678720000|2025-09-12 12:05:20|425.4||425.4||425.4||425.4||0
1757678750000|2025-09-12 12:05:50||425.3||425.2||425.3||425.2|0
1757678810000|2025-09-12 12:06:50||425.3||425.3||425.3||425.3|0
1757678830000|2025-09-12 12:07:10||425.2||425.2||425.2||425.2|0
1757678840000|2025-09-12 12:07:20|425.3||425.3||425.3||425.3||0
1757678900000|2025-09-12 12:08:20||425.1||425.1||425.1||425.1|0
1757678910000|2025-09-12 12:08:30||425.2||425.2||425.2||425.2|0
1757678920000|2025-09-12 12:08:40|425.1|425|425.1|425|425.1|425|425.1|425|0
1757678970000|2025-09-12 12:09:30|425.2||425.2||425.2||425.2||4467
1757679050000|2025-09-12 12:10:50|425.1|424.9|425|424.9|425.1|424.9|425|424.9|470
1757679080000|2025-09-12 12:11:20|425.1||425.1||425.1||425.1||0
1757679090000|2025-09-12 12:11:30|425||425||425||425||0
1757679160000|2025-09-12 12:12:40|425.1||425.1||425.1||425.1||250
1757679200000|2025-09-12 12:13:20|425.2|425|425.2|425|425.2|425|425.2|425|150
1757679220000|2025-09-12 12:13:40|425.1||425.1||425.1||425.1||0
1757679230000|2025-09-12 12:13:50||424.9||424.9||424.9||424.9|0
1757679240000|2025-09-12 12:14:00||425||425||425||424.9|0
1757679260000|2025-09-12 12:14:20|425|424.9|425|424.9|425|424.9|425|424.9|0
1757679290000|2025-09-12 12:14:50|425.1||425.1||425.1||425.1||1329
1757679310000|2025-09-12 12:15:10|425||425||425||425||0
1757679320000|2025-09-12 12:15:20|425.1||425.1||425.1||425.1||0
1757679370000|2025-09-12 12:16:10||425||425||425||425|0
1757679380000|2025-09-12 12:16:20||424.9||424.9||424.9||424.9|237
1757679390000|2025-09-12 12:16:30|425||425||425||425||2500
1757679410000|2025-09-12 12:16:50|425.1||425.1||425.1||425.1||0
1757679470000|2025-09-12 12:17:50|425.2|425|425.2|425|425.2|425|425.2|425|93
1757679620000|2025-09-12 12:20:20|425.1|424.9|425.1|424.9|425.1|424.9|425.1|424.9|0
1757679720000|2025-09-12 12:22:00|425.2|425|425.2|425.1|425.2|425.1|425.2|425|2023
1757679840000|2025-09-12 12:24:00|425.3|425.2|425.4|425.2|425.4|425.2|425.3|425.2|167
1757679930000|2025-09-12 12:25:30|425.3||425.3||425.3||425.3||0
1757679940000|2025-09-12 12:25:40|425.4||425.4||425.4||425.4||0
1757680010000|2025-09-12 12:26:50|425.3||425.3||425.3||425.3||0
1757680100000|2025-09-12 12:28:20||425.1||425.1||425.1||425.1|2106
1757680150000|2025-09-12 12:29:10|425.2|425|425.2|425|425.2|425|425.2|425|0
1757680220000|2025-09-12 12:30:20|425.1|424.9|425.1|425|425.1|425|425.1|424.9|0
1757680230000|2025-09-12 12:30:30||424.9||425||425||424.9|0
1757680240000|2025-09-12 12:30:40|425|424.9|425|424.9|425|424.9|425|424.9|69
1757680260000|2025-09-12 12:31:00|||||||||2358
1757680330000|2025-09-12 12:32:10|424.9|424.8|424.9|424.8|424.9|424.8|424.9|424.8|0
1757680390000|2025-09-12 12:33:10|424.8|424.7|424.8|424.7|424.8|424.7|424.8|424.7|0
1757680400000|2025-09-12 12:33:20|424.9||424.9||424.9||424.9||0
1757680410000|2025-09-12 12:33:30||424.8||424.8||424.8||424.8|0
1757680430000|2025-09-12 12:33:50|425||425||425||425||0
1757680570000|2025-09-12 12:36:10|425.1|424.9|425.1|424.9|425.1|424.9|425.1|424.9|46
1757680590000|2025-09-12 12:36:30|425||425||425||425||5000
1757680600000|2025-09-12 12:36:40|424.9|424.8|425|424.9|425|424.9|424.9|424.8|1927
1757680610000|2025-09-12 12:36:50||424.8||424.8||424.8||424.8|0
1757680650000|2025-09-12 12:37:30|424.9||425||425||424.9||0
1757680660000|2025-09-12 12:37:40|424.9||424.9||424.9||424.9||0
1757680710000|2025-09-12 12:38:30|424.8|424.7|424.8|424.7|424.8|424.7|424.8|424.7|0
1757680730000|2025-09-12 12:38:50|424.9||424.9||424.9||424.9||0
1757680840000|2025-09-12 12:40:40|425|424.8|425|424.8|425|424.8|425|424.8|1927
1757680850000|2025-09-12 12:40:50||424.9||424.9||424.9||424.9|0
1757680860000|2025-09-12 12:41:00|425.1||425.1||425.1||425.1||617
1757680890000|2025-09-12 12:41:30||425||425||425||425|0
1757680910000|2025-09-12 12:41:50|425.2||425.2||425.2||425.2||0
1757680920000|2025-09-12 12:42:00|425.3|425.1|425.3|425.1|425.3|425.1|425.3|425.1|1224
1757680930000|2025-09-12 12:42:10|425.4|425.2|425.4|425.2|425.4|425.2|425.4|425.2|0
1757680950000|2025-09-12 12:42:30|425.5|425.3|425.5|425.3|425.5|425.3|425.5|425.3|1125
1757681060000|2025-09-12 12:44:20|425.4||425.4||425.4||425.4||150
1757681080000|2025-09-12 12:44:40|425.5||425.5||425.5||425.5||0
1757681100000|2025-09-12 12:45:00|425.4||425.4||425.4||425.4||0
1757681130000|2025-09-12 12:45:30||425.2||425.3||425.3||425.2|369
1757681220000|2025-09-12 12:47:00|425.3|425.2|425.3|425.2|425.3|425.2|425.3|425.2|0
1757681250000|2025-09-12 12:47:30||425.1||425.2||425.2||425.1|0
1757681280000|2025-09-12 12:48:00||425.1||425.1||425.1||425.1|0
1757681290000|2025-09-12 12:48:10|425.2||425.2||425.2||425.2||0
1757681530000|2025-09-12 12:52:10|425.1|424.9|425.1|424.9|425.1|424.9|425.1|424.9|1927
1757681560000|2025-09-12 12:52:40|425|424.8|425|424.8|425|424.8|425|424.8|0
1757681670000|2025-09-12 12:54:30||424.9||424.9||424.9||424.9|100
1757681680000|2025-09-12 12:54:40||424.8||424.8||424.8||424.8|0
1757681760000|2025-09-12 12:56:00|425.1|424.9|425.1|424.9|425.1|424.9|425.1|424.9|1625
1757681790000|2025-09-12 12:56:30|425.2|425|425.2|425|425.2|425|425.2|425|142
1757681860000|2025-09-12 12:57:40|425.3|425.2|425.3|425.2|425.3|425.2|425.3|425.2|0
1757681900000|2025-09-12 12:58:20|425.4||425.4||425.4||425.4||0
1757682010000|2025-09-12 13:00:10|425.3|425.1|425.2|425.1|425.3|425.1|425.2|425.1|634
1757682020000|2025-09-12 13:00:20||425||425.1||425.1||425|0
1757682030000|2025-09-12 13:00:30||425||425.1||425.1||425|0
1757682040000|2025-09-12 13:00:40||425||425||425.1||425|0
1757682080000|2025-09-12 13:01:20|425.1||425.1||425.1||425.1||0
1757682090000|2025-09-12 13:01:30|425|424.9|425|424.9|425|424.9|425|424.9|0
1757682110000|2025-09-12 13:01:50|||||||||231
1757682140000|2025-09-12 13:02:20|424.9|424.8|424.8|424.7|424.9|424.8|424.8|424.7|972
1757682160000|2025-09-12 13:02:40|424.9||424.9||424.9||424.9||0
1757682170000|2025-09-12 13:02:50||424.8||424.8||424.8||424.8|0
1757682210000|2025-09-12 13:03:30|425||425||425||425||839
1757682230000|2025-09-12 13:03:50|424.9|424.7|424.9|424.7|424.9|424.7|424.9|424.7|0
1757682240000|2025-09-12 13:04:00|||||||||500
1757682250000|2025-09-12 13:04:10|425|424.8|425|424.8|425|424.9|425|424.8|0
1757682270000|2025-09-12 13:04:30|425.1|424.9|425.1|425|425.1|425|425.1|424.9|1093
1757682300000|2025-09-12 13:05:00|425.2|425.1|425.2|425|425.3|425.1|425.2|425|0
1757682430000|2025-09-12 13:07:10|425.1|424.9|425.1|424.9|425.1|424.9|425.1|424.9|2353
1757682440000|2025-09-12 13:07:20|425|424.8|425|424.8|425|424.8|425|424.8|160
1757682470000|2025-09-12 13:07:50||424.9||424.9||424.9||424.9|1932
1757682480000|2025-09-12 13:08:00||424.8||424.8||424.8||424.8|0
1757682590000|2025-09-12 13:09:50|424.9||424.9||424.9||424.9||0
1757682600000|2025-09-12 13:10:00|425||425||425||425||1188
1757682700000|2025-09-12 13:11:40||424.9||424.8||424.9||424.8|1623
1757682710000|2025-09-12 13:11:50||424.9||424.8||424.9||424.8|0
1757682790000|2025-09-12 13:13:10|||||||||2992
1757682810000|2025-09-12 13:13:30|425.1|424.9|425.1|424.9|425.1|424.9|425.1|424.9|109
1757682820000|2025-09-12 13:13:40||425||425||425||425|0
1757682840000|2025-09-12 13:14:00|425.2||425.2||425.2||425.2||4
1757682900000|2025-09-12 13:15:00||425.1||425||425.1||425|1062
1757682920000|2025-09-12 13:15:20|425|424.8|425|424.8|425|424.8|425|424.8|1927
1757682930000|2025-09-12 13:15:30|424.9|424.7|424.9|424.7|424.9|424.7|424.8|424.7|1547
1757682950000|2025-09-12 13:15:50||424.8||424.8||424.8||424.8|0
1757683020000|2025-09-12 13:17:00|424.8|424.5|424.8|424.5|424.8|424.5|424.8|424.5|9
1757683050000|2025-09-12 13:17:30|424.7|424.4|424.7|424.4|424.7|424.4|424.7|424.4|71
1757683080000|2025-09-12 13:18:00|424.8|424.5|424.8|424.5|424.8|424.5|424.8|424.5|1246
1757683140000|2025-09-12 13:19:00|424.9|424.7|425|424.7|425|424.7|424.9|424.7|2041
1757683150000|2025-09-12 13:19:10||424.8||424.8||424.8||424.8|0
1757683160000|2025-09-12 13:19:20|425.1||425.1||425.1||425.1||1101
1757683170000|2025-09-12 13:19:30|424.9|424.6|424.9|424.6|424.9|424.6|424.9|424.6|1927
1757683190000|2025-09-12 13:19:50|425|424.7|425|424.7|425|424.7|424.9|424.7|2223
1757683260000|2025-09-12 13:21:00|425.1|424.8|425.1|424.8|425.1|424.8|425.1|424.8|447
1757683360000|2025-09-12 13:22:40|424.9|424.6|424.9|424.6|424.9|424.6|424.9|424.6|0
1757683370000|2025-09-12 13:22:50||424.7||424.7||424.7||424.7|0
1757683380000|2025-09-12 13:23:00|425||425||425||425||0
1757683440000|2025-09-12 13:24:00||424.8||424.7||424.8||424.7|685
1757683530000|2025-09-12 13:25:30|424.8|424.6|424.9|424.6|424.9|424.6|424.8|424.6|501
1757683550000|2025-09-12 13:25:50||424.7||424.6||424.7||424.6|2845
1757683560000|2025-09-12 13:26:00|425|424.7|425|424.7|425|424.7|425|424.6|126
1757683640000|2025-09-12 13:27:20|424.9||424.9||424.9||424.9||0
1757683660000|2025-09-12 13:27:40|||||||||3
1757683670000|2025-09-12 13:27:50|425|424.8|425|424.8|425|424.8|425|424.8|180
1757683680000|2025-09-12 13:28:00|425.1||425.1||425.1||425.1||373
1757683750000|2025-09-12 13:29:10|425.2|425|425.2|425|425.2|425|425.2|425|1035
1757683800000|2025-09-12 13:30:00|425.1|424.9|425.2|424.9|425.2|425|425.1|424.9|1924
1757683810000|2025-09-12 13:30:10|||||||||1000
1757683830000|2025-09-12 13:30:30|||||||||1380
1757683840000|2025-09-12 13:30:40|425.3|425|425.3|425|425.3|425|425.3|425|150
1757683850000|2025-09-12 13:30:50|425.4|425.2|425.4|425.1|425.5|425.2|425.4|425.1|44
1757683860000|2025-09-12 13:31:00|425.5|425.2|425.5|425.2|425.5|425.2|425.5|425.2|672
1757683870000|2025-09-12 13:31:10||425.3||425.3||425.3||425.3|0
1757683880000|2025-09-12 13:31:20|425.7|425.6|425.8|425.6|425.8|425.6|425.7|425.6|794
1757683900000|2025-09-12 13:31:40|425.7||425.7||425.7||425.7||0
1757683910000|2025-09-12 13:31:50|425.8||425.8||425.8||425.8||912
1757683920000|2025-09-12 13:32:00|425.7|425.7|425.8|425.6|425.8|425.7|425.7|425.6|1060
1757683950000|2025-09-12 13:32:30|||||||||1927
1757683970000|2025-09-12 13:32:50|425.7|425.7|425.8|425.7|425.8|425.7|425.7|425.7|0
1757683980000|2025-09-12 13:33:00|425.9|425.8|425.9|425.8|425.9|425.8|425.9|425.8|3232
1757683990000|2025-09-12 13:33:10|||||||||21
1757684010000|2025-09-12 13:33:30|425.8|425.7|425.8|425.7|425.8|425.7|425.8|425.7|1160
1757684030000|2025-09-12 13:33:50|425.7|425.6|425.8|425.7|425.8|425.7|425.7|425.6|2924
1757684040000|2025-09-12 13:34:00|||||||||477
1757684060000|2025-09-12 13:34:20|425.7|425.6|425.7|425.6|425.7|425.6|425.7|425.6|1406
1757684090000|2025-09-12 13:34:50|||||||||638
1757684100000|2025-09-12 13:35:00|425.8|425.7|425.8|425.6|425.8|425.7|425.8|425.6|2765
1757684110000|2025-09-12 13:35:10|425.7||425.7||425.7||425.7||0
1757684130000|2025-09-12 13:35:30|425.8||425.8||425.8||425.8||1327
1757684140000|2025-09-12 13:35:40|425.7||425.8||425.8||425.7||0
1757684150000|2025-09-12 13:35:50|425.7||425.7||425.7||425.7||0
1757684160000|2025-09-12 13:36:00|||||||||838
1757684220000|2025-09-12 13:37:00|||||||||838
1757684260000|2025-09-12 13:37:40|425.8|425.7|425.8|425.6|425.8|425.7|425.8|425.6|1246
1757684270000|2025-09-12 13:37:50||425.7||425.7||425.7||425.7|0
1757684280000|2025-09-12 13:38:00|||||||||838
1757684290000|2025-09-12 13:38:10|425.9|425.8|425.9|425.8|425.9|425.8|425.9|425.8|80
1757684300000|2025-09-12 13:38:20|||||||||1220
1757684330000|2025-09-12 13:38:50|425.8|425.7|425.8|425.7|425.8|425.7|425.8|425.7|0
1757684340000|2025-09-12 13:39:00|||||||||314
1757684370000|2025-09-12 13:39:30|425.9||425.9||425.9||425.9||379
1757684390000|2025-09-12 13:39:50||425.8||425.8||425.8||425.7|1413
1757684400000|2025-09-12 13:40:00||425.7||425.8||425.8||425.7|1119
1757684410000|2025-09-12 13:40:10|425.8|425.7|425.8|425.7|425.8|425.7|425.8|425.7|1
1757684420000|2025-09-12 13:40:20|425.7|425.6|425.7|425.6|425.7|425.6|425.7|425.6|2531
1757684450000|2025-09-12 13:40:50|425.8|425.7|425.8|425.7|425.8|425.7|425.8|425.6|3396
1757684460000|2025-09-12 13:41:00|||||||||330
1757684470000|2025-09-12 13:41:10||425.6||425.6||425.6||425.6|1119
1757684510000|2025-09-12 13:41:50||425.7||425.6||425.7||425.6|583
1757684520000|2025-09-12 13:42:00||425.7||425.7||425.7||425.7|838
1757684550000|2025-09-12 13:42:30|||||||||438
1757684560000|2025-09-12 13:42:40|425.9||425.9||425.9||425.9||432
1757684570000|2025-09-12 13:42:50|425.8||425.9||425.9||425.8||585
1757684580000|2025-09-12 13:43:00|425.8||425.8||425.8||425.8||838
1757684620000|2025-09-12 13:43:40|||||||||1236
1757684640000|2025-09-12 13:44:00|||||||||838
1757684650000|2025-09-12 13:44:10|||||||||500
1757684660000|2025-09-12 13:44:20||425.6||425.6||425.6||425.6|1074
1757684670000|2025-09-12 13:44:30|425.7|425.7|425.8|425.7|425.8|425.7|425.7|425.7|90
1757684680000|2025-09-12 13:44:40||425.6||425.6||425.6||425.6|0
1757684690000|2025-09-12 13:44:50||425.7||425.7||425.7||425.7|0
1757684700000|2025-09-12 13:45:00|||||||||838
1757684730000|2025-09-12 13:45:30|425.9|425.8|425.9|425.8|425.9|425.8|425.9|425.8|853
1757684740000|2025-09-12 13:45:40||425.7||425.7||425.7||425.7|1074
1757684750000|2025-09-12 13:45:50|425.8||425.8||425.8||425.8||0
1757684760000|2025-09-12 13:46:00|425.9|425.8|425.7|425.6|425.9|425.8|425.7|425.6|2789
1757684780000|2025-09-12 13:46:20||425.5||425.5||425.6||425.5|1966
1757684810000|2025-09-12 13:46:50||425.6||425.6||425.6||425.6|0
1757684820000|2025-09-12 13:47:00|||||||||308
1757684880000|2025-09-12 13:48:00|||||||||838
1757684910000|2025-09-12 13:48:30||425.5||425.5||425.5||425.5|156
1757684920000|2025-09-12 13:48:40|425.8|425.6|425.8|425.7|425.8|425.7|425.8|425.6|120
1757684930000|2025-09-12 13:48:50|425.7|425.6|425.7|425.6|425.8|425.6|425.7|425.6|883
1757684940000|2025-09-12 13:49:00|425.8|425.7|425.7|425.6|425.8|425.7|425.7|425.6|1428
1757684990000|2025-09-12 13:49:50||425.5||425.6||425.6||425.5|2471
1757685000000|2025-09-12 13:50:00|425.6|425.5|425.6|425.5|425.6|425.5|425.6|425.5|1341
1757685010000|2025-09-12 13:50:10||425.4||425.4||425.4||425.4|1199
1757685040000|2025-09-12 13:50:40|425.5|425.3|425.5|425.3|425.5|425.3|425.5|425.3|59
1757685050000|2025-09-12 13:50:50||425.4||425.4||425.4||425.4|0
1757685060000|2025-09-12 13:51:00||425.3||425.3||425.3||425.3|1380
1757685100000|2025-09-12 13:51:40|425.4||425.4||425.4||425.4||0
1757685110000|2025-09-12 13:51:50||425.2||425.3||425.3||425.2|0
1757685120000|2025-09-12 13:52:00|425.5|425.4|425.5|425.4|425.5|425.4|425.5|425.4|293
1757685150000|2025-09-12 13:52:30|425.4|425.3|425.4|425.3|425.4|425.3|425.4|425.3|1531
1757685180000|2025-09-12 13:53:00|||||||||838
1757685240000|2025-09-12 13:54:00|||||||||838
1757685250000|2025-09-12 13:54:10|||||||||100
1757685300000|2025-09-12 13:55:00|425.5||425.5||425.5||425.5||1927
1757685340000|2025-09-12 13:55:40|425.6|425.5|425.6|425.5|425.6|425.5|425.6|425.5|1624
1757685360000|2025-09-12 13:56:00|||||||||838
1757685410000|2025-09-12 13:56:50|425.4|425.3|425.4|425.3|425.4|425.3|425.4|425.2|150
1757685420000|2025-09-12 13:57:00|||||||||418
1757685450000|2025-09-12 13:57:30|425.3|425.2|425.4|425.2|425.4|425.2|425.3|425.2|1161
1757685460000|2025-09-12 13:57:40|425.3||425.4||425.4||425.3||5114
1757685470000|2025-09-12 13:57:50|425.3|425.3|425.4|425.2|425.4|425.3|425.3|425.2|1059
1757685480000|2025-09-12 13:58:00||425.3||425.2||425.3||425.2|2409
1757685500000|2025-09-12 13:58:20|425.3||425.3||425.3||425.3||0
1757685510000|2025-09-12 13:58:30|||||||||111
1757685520000|2025-09-12 13:58:40|||||||||5486
1757685530000|2025-09-12 13:58:50|||||||||1
1757685540000|2025-09-12 13:59:00|||||||||1264
1757685580000|2025-09-12 13:59:40|||||||||3
1757685600000|2025-09-12 14:00:00|425.2|425|425.2|425|425.2|425|425.2|425|1168
1757685630000|2025-09-12 14:00:30|425.3|425.1|425.3|425.1|425.3|425.1|425.3|425.1|1440
1757685640000|2025-09-12 14:00:40||425||425||425||425|0
1757685650000|2025-09-12 14:00:50|425.4|425.1|425.4|425.1|425.4|425.1|425.4|425.1|0
1757685720000|2025-09-12 14:02:00|425.3|425|425.1|424.8|425.3|425|425.1|424.8|283
1757685770000|2025-09-12 14:02:50|425.2|424.9|425.2|425|425.2|425|425.2|424.9|1645
1757685780000|2025-09-12 14:03:00|425.3|425.1|425.3|425.1|425.3|425.1|425.3|425.1|2358
1757685830000|2025-09-12 14:03:50|425.4||425.4||425.4||425.4||0
1757685850000|2025-09-12 14:04:10|425.3||425.3||425.3||425.3||2411
1757685900000|2025-09-12 14:05:00|425.4|425.2|425.4|425.2|425.4|425.2|425.4|425.2|2223
1757685910000|2025-09-12 14:05:10|425.5|425.3|425.5|425.2|425.5|425.3|425.5|425.2|1073
1757686020000|2025-09-12 14:07:00||425.3||425.3||425.3||425.3|0
1757686030000|2025-09-12 14:07:10||425.2||425.2||425.2||425.2|0
1757686050000|2025-09-12 14:07:30|425.6|425.3|425.6|425.3|425.6|425.3|425.6|425.3|471
1757686160000|2025-09-12 14:09:20|425.8|425.5|425.8|425.5|425.8|425.5|425.8|425.5|2165
1757686180000|2025-09-12 14:09:40||425.6||425.5||425.6||425.5|2223
1757686190000|2025-09-12 14:09:50||425.6||425.6||425.6||425.6|0
1757686220000|2025-09-12 14:10:20|425.7|425.5|425.7|425.5|425.7|425.5|425.7|425.5|0
1757686230000|2025-09-12 14:10:30|||||||||3
1757686280000|2025-09-12 14:11:20|425.6|425.4|425.6|425.4|425.6|425.4|425.6|425.4|176
1757686330000|2025-09-12 14:12:10|425.7||425.7||425.7||425.7||0
1757686410000|2025-09-12 14:13:30||425.5||425.5||425.5||425.5|0
1757686450000|2025-09-12 14:14:10||425.4||425.4||425.4||425.4|0
1757686460000|2025-09-12 14:14:20|425.5|425.3|425.7|425.4|425.7|425.4|425.5|425.3|169
1757686470000|2025-09-12 14:14:30|425.6||425.7||425.7||425.6||0
1757686480000|2025-09-12 14:14:40|425.6||425.6||425.6||425.6||0
1757686540000|2025-09-12 14:15:40|425.7|425.6|425.7|425.6|425.7|425.6|425.7|425.6|93
1757686620000|2025-09-12 14:17:00|425.8|425.7|425.8|425.7|425.8|425.7|425.8|425.7|251
1757686670000|2025-09-12 14:17:50|425.7|425.6|425.7|425.5|425.7|425.6|425.7|425.5|2361
1757686750000|2025-09-12 14:19:10|425.6||425.6||425.6||425.6||0
1757686780000|2025-09-12 14:19:40|425.5|425.4|425.5|425.4|425.5|425.4|425.5|425.4|0
1757686870000|2025-09-12 14:21:10|425.4|425.3|425.4|425.3|425.4|425.3|425.4|425.3|1
1757686900000|2025-09-12 14:21:40|425.3|425.1|425.3|425.1|425.3|425.1|425.3|425.1|0
1757686940000|2025-09-12 14:22:20||425.2||425.1||425.2||425.1|0
1757686950000|2025-09-12 14:22:30||425.2||425.2||425.2||425.2|205
1757686960000|2025-09-12 14:22:40||425.1||425.1||425.1||425.1|101
1757686970000|2025-09-12 14:22:50|425.2||425.2||425.2||425.2||0
1757686980000|2025-09-12 14:23:00|425|425|425|424.9|425|425|425|424.9|0
1757687000000|2025-09-12 14:23:20|425.1|425|425.1|424.9|425.1|425|425.1|424.9|2097
1757687010000|2025-09-12 14:23:30||425||425||425||425|0
1757687030000|2025-09-12 14:23:50||424.9||424.9||424.9||424.9|0
1757687070000|2025-09-12 14:24:30|425||425||425||425||0
1757687090000|2025-09-12 14:24:50|425.1||425||425.1||425||0
1757687100000|2025-09-12 14:25:00|425.1||425||425.1||425||0
1757687120000|2025-09-12 14:25:20||424.8||424.8||424.8||424.8|0
1757687160000|2025-09-12 14:26:00|424.9||424.9||424.9||424.9||1280
1757687180000|2025-09-12 14:26:20||424.7||424.7||424.7||424.7|0
1757687220000|2025-09-12 14:27:00|424.8||424.8||424.8||424.8||0
1757687240000|2025-09-12 14:27:20|424.9||424.8||424.9||424.8||0
1757687250000|2025-09-12 14:27:30|424.9||424.9||424.9||424.9||0
1757687260000|2025-09-12 14:27:40|424.8||424.9||424.9||424.8||0
1757687280000|2025-09-12 14:28:00|424.8||424.9||424.9||424.8||0
1757687310000|2025-09-12 14:28:30|424.8||424.8||424.8||424.8||0
1757687320000|2025-09-12 14:28:40|424.9|424.7|424.9|424.6|424.9|424.7|424.9|424.6|0
1757687350000|2025-09-12 14:29:10|||||||||844
1757687380000|2025-09-12 14:29:40||424.7||424.6||424.7||424.6|42
1757687400000|2025-09-12 14:30:00||424.7||424.7||424.7||424.7|0
1757687410000|2025-09-12 14:30:10|425||425||425||425||361
1757687420000|2025-09-12 14:30:20||424.8||424.8||424.8||424.8|10346
1757687520000|2025-09-12 14:32:00|||||||||4000
1757687540000|2025-09-12 14:32:20|424.9|424.7|424.9|424.7|424.9|424.7|424.9|424.7|457
1757687550000|2025-09-12 14:32:30|425||424.9||425||424.9||0
1757687560000|2025-09-12 14:32:40|425||425||425||424.9||0
1757687600000|2025-09-12 14:33:20|424.9||425||425||424.9||0
1757687640000|2025-09-12 14:34:00|424.9||425||425||424.9||0
1757687650000|2025-09-12 14:34:10|424.9||425||425||424.9||0
1757687680000|2025-09-12 14:34:40|424.9||424.9||424.9||424.9||0
1757687710000|2025-09-12 14:35:10|||||||||1091
1757687750000|2025-09-12 14:35:50|||||||||150
1757687770000|2025-09-12 14:36:10|||||||||1133
1757687780000|2025-09-12 14:36:20|425||425||425||425||96
1757687870000|2025-09-12 14:37:50|424.9||424.9||424.9||424.9||0
1757687880000|2025-09-12 14:38:00|425||425||425||425||0
1757687900000|2025-09-12 14:38:20|424.9||425||425||424.9||1779
1757688000000|2025-09-12 14:40:00|425.1|424.9|425.1|424.9|425.1|424.9|425.1|424.9|3
1757688060000|2025-09-12 14:41:00|||||||||267
1757688070000|2025-09-12 14:41:10|425.2||425.2||425.2||425.2||0
1757688150000|2025-09-12 14:42:30|425.1||425.1||425.1||425.1||0
1757688180000|2025-09-12 14:43:00|425|424.9|425.1|425|425.1|425|425|424.9|1261
1757688230000|2025-09-12 14:43:50|425.2||425.2||425.2||425.2||2260
1757688380000|2025-09-12 14:46:20||425.1||425.1||425.1||425.1|0
1757688390000|2025-09-12 14:46:30|425.3|425.2|425.4|425.3|425.4|425.3|425.3|425.2|377
1757688440000|2025-09-12 14:47:20|||||||||607
1757688550000|2025-09-12 14:49:10|425.5||425.5||425.5||425.5||0
1757688570000|2025-09-12 14:49:30||425.4||425.4||425.4||425.4|0
1757688620000|2025-09-12 14:50:20|425.4|425.3|425.4|425.3|425.4|425.4|425.4|425.3|818
1757688740000|2025-09-12 14:52:20|425.3|425.2|425.3|425.2|425.3|425.2|425.3|425.2|0
1757688760000|2025-09-12 14:52:40|425.5|425.3|425.5|425.3|425.5|425.3|425.5|425.3|0
1757688770000|2025-09-12 14:52:50|425.4||425.4||425.4||425.4||0
1757688780000|2025-09-12 14:53:00|||||||||2198
1757688790000|2025-09-12 14:53:10|425.5|425.4|425.5|425.4|425.5|425.4|425.5|425.4|74
1757688830000|2025-09-12 14:53:50|425.4|425.3|425.4|425.3|425.4|425.3|425.4|425.3|0
1757688890000|2025-09-12 14:54:50||425.2||425.2||425.2||425.2|0
1757688900000|2025-09-12 14:55:00|425.3||425.3||425.3||425.3||0
1757688940000|2025-09-12 14:55:40|425.4||425.4||425.4||425.4||126
1757688960000|2025-09-12 14:56:00||425.3||425.3||425.3||425.3|0
1757688970000|2025-09-12 14:56:10||425.2||425.2||425.2||425.2|0
1757688980000|2025-09-12 14:56:20|425.3|424.9|425|424.9|425.3|424.9|425|424.9|1006
1757689000000|2025-09-12 14:56:40|425.1|425|425.1|425|425.1|425|425.1|425|197
1757689010000|2025-09-12 14:56:50|425.2||425.2||425.2||425.2||0
1757689030000|2025-09-12 14:57:10||425.1||425.1||425.1||425.1|0
1757689090000|2025-09-12 14:58:10|425.3||425.3||425.3||425.3||1407
1757689150000|2025-09-12 14:59:10||425.2||425.2||425.2||425.2|0
1757689160000|2025-09-12 14:59:20||425.1||425.1||425.1||425.1|401
1757689210000|2025-09-12 15:00:10||425.2||425.2||425.2||425.2|0
1757689270000|2025-09-12 15:01:10||425.1||425.2||425.2||425.1|0
1757689330000|2025-09-12 15:02:10|425.4|425.3|425.4|425.3|425.4|425.3|425.4|425.3|87
1757689340000|2025-09-12 15:02:20||425.2||425.2||425.2||425.2|2056
1757689350000|2025-09-12 15:02:30||425.3||425.3||425.3||425.3|0
1757689430000|2025-09-12 15:03:50|||||||||1000
1757689440000|2025-09-12 15:04:00|425.5|425.4|425.5|425.4|425.5|425.4|425.5|425.4|100
1757689460000|2025-09-12 15:04:20|425.6||425.6||425.6||425.6||0
1757689470000|2025-09-12 15:04:30|425.5||425.5||425.5||425.5||0
1757689530000|2025-09-12 15:05:30||425.3||425.3||425.3||425.3|1139
1757689540000|2025-09-12 15:05:40||425.4||425.4||425.4||425.4|0
1757689580000|2025-09-12 15:06:20|||||||||695
1757689590000|2025-09-12 15:06:30|425.4|425.3|425.4|425.3|425.4|425.3|425.4|425.3|1443
1757689610000|2025-09-12 15:06:50|||||||||602
1757689710000|2025-09-12 15:08:30||425.2||425.3||425.3||425.2|669
1757689780000|2025-09-12 15:09:40|||||||||1000
1757689850000|2025-09-12 15:10:50|425.3|425.2|425.3|425.1|425.3|425.2|425.3|425.1|0
1757689950000|2025-09-12 15:12:30||425.2||425.2||425.2||425.2|0
1757689960000|2025-09-12 15:12:40||425.1||425.1||425.1||425.1|97
1757689970000|2025-09-12 15:12:50||425.2||425.2||425.2||425.2|2260
1757689980000|2025-09-12 15:13:00|||||||||4424
1757690060000|2025-09-12 15:14:20|425.4|425.3|425.4|425.3|425.4|425.3|425.4|425.3|1438
1757690100000|2025-09-12 15:15:00|||||||||7
1757690120000|2025-09-12 15:15:20|||||||||11
1757690210000|2025-09-12 15:16:50||425.1||425.2||425.2||425.1|1391
1757690230000|2025-09-12 15:17:10|||||||||3
1757690240000|2025-09-12 15:17:20|||||||||636
1757690250000|2025-09-12 15:17:30|||||||||1385
1757690270000|2025-09-12 15:17:50|||||||||645
1757690330000|2025-09-12 15:18:50|||||||||1229
1757690340000|2025-09-12 15:19:00|425.5|425.3|425.5|425.3|425.5|425.3|425.5|425.3|1591
1757690400000|2025-09-12 15:20:00|425.4|425.2|425.5|425.3|425.5|425.3|425.4|425.2|3
1757690410000|2025-09-12 15:20:10|||||||||1284
1757690420000|2025-09-12 15:20:20|425.4|425.2|425.4|425.2|425.4|425.2|425.4|425.2|1190
1757690470000|2025-09-12 15:21:10|||||||||2833
1757690480000|2025-09-12 15:21:20|||||||||2240
1757690490000|2025-09-12 15:21:30|425.5|425.3|425.5|425.3|425.5|425.3|425.5|425.3|1082
1757690550000|2025-09-12 15:22:30|||||||||2839
1757690570000|2025-09-12 15:22:50|||||||||124
1757690580000|2025-09-12 15:23:00|||||||||1158
1757690640000|2025-09-12 15:24:00|||||||||1908
1757690650000|2025-09-12 15:24:10|||||||||385
1757690660000|2025-09-12 15:24:20|||||||||2223
1757690680000|2025-09-12 15:24:40|425.4|425.2|425.4|425.2|425.4|425.2|425.4|425.2|1
1757690700000|2025-09-12 15:25:00|425.5|425.4|425.5|425.4|425.5|425.4|425.5|425.4|0
1757690710000|2025-09-12 15:25:10|425.4||425.4||425.4||425.4||0
1757690730000|2025-09-12 15:25:30|425.5||425.5||425.5||425.5||0
1757690760000|2025-09-12 15:26:00||425.3||425.3||425.3||425.3|1566
1757690770000|2025-09-12 15:26:10|425.6|425.4|425.6|425.4|425.6|425.4|425.6|425.4|558
1757690780000|2025-09-12 15:26:20|||||||||90
1757690810000|2025-09-12 15:26:50|425.5|425.3|425.5|425.3|425.5|425.3|425.5|425.3|4292
1757690830000|2025-09-12 15:27:10|425.6||425.5||425.6||425.5||487
1757690840000|2025-09-12 15:27:20|425.6|425.4|425.6|425.4|425.6|425.4|425.6|425.4|0
1757690870000|2025-09-12 15:27:50|||||||||1511
1757690910000|2025-09-12 15:28:30|425.5|425.3|425.5|425.3|425.5|425.3|425.5|425.3|150
1757690920000|2025-09-12 15:28:40|425.6||425.6||425.6||425.6||0
1757690930000|2025-09-12 15:28:50|425.7|425.4|425.6|425.4|425.7|425.4|425.6|425.4|1441
1757690940000|2025-09-12 15:29:00|425.7||425.6||425.7||425.6||1556
1757690950000|2025-09-12 15:29:10||425.3||425.3||425.3||425.3|2839
1757690980000|2025-09-12 15:29:40|425.5||425.6||425.6||425.5||150
1757688180000|2025-09-12 14:43:00|425|424.9|425.1|425|425.1|425|425|424.9|1261
1757688230000|2025-09-12 14:43:50|425.2||425.2||425.2||425.2||2260
1757688380000|2025-09-12 14:46:20||425.1||425.1||425.1||425.1|0
1757688390000|2025-09-12 14:46:30|425.3|425.2|425.4|425.3|425.4|425.3|425.3|425.2|377
1757688440000|2025-09-12 14:47:20|||||||||607
1757688550000|2025-09-12 14:49:10|425.5||425.5||425.5||425.5||0
1757688570000|2025-09-12 14:49:30||425.4||425.4||425.4||425.4|0
1757688620000|2025-09-12 14:50:20|425.4|425.3|425.4|425.3|425.4|425.4|425.4|425.3|818
1757688740000|2025-09-12 14:52:20|425.3|425.2|425.3|425.2|425.3|425.2|425.3|425.2|0
1757688760000|2025-09-12 14:52:40|425.5|425.3|425.5|425.3|425.5|425.3|425.5|425.3|0
1757688770000|2025-09-12 14:52:50|425.4||425.4||425.4||425.4||0
1757688780000|2025-09-12 14:53:00|||||||||2198
1757688790000|2025-09-12 14:53:10|425.5|425.4|425.5|425.4|425.5|425.4|425.5|425.4|74
1757688830000|2025-09-12 14:53:50|425.4|425.3|425.4|425.3|425.4|425.3|425.4|425.3|0
1757688890000|2025-09-12 14:54:50||425.2||425.2||425.2||425.2|0
1757688900000|2025-09-12 14:55:00|425.3||425.3||425.3||425.3||0
1757688940000|2025-09-12 14:55:40|425.4||425.4||425.4||425.4||126
1757688960000|2025-09-12 14:56:00||425.3||425.3||425.3||425.3|0
1757688970000|2025-09-12 14:56:10||425.2||425.2||425.2||425.2|0
1757688980000|2025-09-12 14:56:20|425.3|424.9|425|424.9|425.3|424.9|425|424.9|1006
1757689000000|2025-09-12 14:56:40|425.1|425|425.1|425|425.1|425|425.1|425|197
1757689010000|2025-09-12 14:56:50|425.2||425.2||425.2||425.2||0
1757689030000|2025-09-12 14:57:10||425.1||425.1||425.1||425.1|0
1757689090000|2025-09-12 14:58:10|425.3||425.3||425.3||425.3||1407
1757689150000|2025-09-12 14:59:10||425.2||425.2||425.2||425.2|0
1757689160000|2025-09-12 14:59:20||425.1||425.1||425.1||425.1|401
1757689210000|2025-09-12 15:00:10||425.2||425.2||425.2||425.2|0
1757689270000|2025-09-12 15:01:10||425.1||425.2||425.2||425.1|0
1757689330000|2025-09-12 15:02:10|425.4|425.3|425.4|425.3|425.4|425.3|425.4|425.3|87
1757689340000|2025-09-12 15:02:20||425.2||425.2||425.2||425.2|2056
1757689350000|2025-09-12 15:02:30||425.3||425.3||425.3||425.3|0
1757689430000|2025-09-12 15:03:50|||||||||1000
1757689440000|2025-09-12 15:04:00|425.5|425.4|425.5|425.4|425.5|425.4|425.5|425.4|100
1757689460000|2025-09-12 15:04:20|425.6||425.6||425.6||425.6||0
1757689470000|2025-09-12 15:04:30|425.5||425.5||425.5||425.5||0
1757689530000|2025-09-12 15:05:30||425.3||425.3||425.3||425.3|1139
1757689540000|2025-09-12 15:05:40||425.4||425.4||425.4||425.4|0
1757689580000|2025-09-12 15:06:20|||||||||695
1757689590000|2025-09-12 15:06:30|425.4|425.3|425.4|425.3|425.4|425.3|425.4|425.3|1443
1757689610000|2025-09-12 15:06:50|||||||||602
1757689710000|2025-09-12 15:08:30||425.2||425.3||425.3||425.2|669
1757689780000|2025-09-12 15:09:40|||||||||1000
1757689850000|2025-09-12 15:10:50|425.3|425.2|425.3|425.1|425.3|425.2|425.3|425.1|0
1757689950000|2025-09-12 15:12:30||425.2||425.2||425.2||425.2|0
1757689960000|2025-09-12 15:12:40||425.1||425.1||425.1||425.1|97
1757689970000|2025-09-12 15:12:50||425.2||425.2||425.2||425.2|2260
1757689980000|2025-09-12 15:13:00|||||||||4424
1757690060000|2025-09-12 15:14:20|425.4|425.3|425.4|425.3|425.4|425.3|425.4|425.3|1438
1757690100000|2025-09-12 15:15:00|||||||||7
1757690120000|2025-09-12 15:15:20|||||||||11
1757690210000|2025-09-12 15:16:50||425.1||425.2||425.2||425.1|1391
1757690230000|2025-09-12 15:17:10|||||||||3
1757690240000|2025-09-12 15:17:20|||||||||636
1757690250000|2025-09-12 15:17:30|||||||||1385
1757690270000|2025-09-12 15:17:50|||||||||645
1757690330000|2025-09-12 15:18:50|||||||||1229
1757690340000|2025-09-12 15:19:00|425.5|425.3|425.5|425.3|425.5|425.3|425.5|425.3|1591
1757690400000|2025-09-12 15:20:00|425.4|425.2|425.5|425.3|425.5|425.3|425.4|425.2|3
1757690410000|2025-09-12 15:20:10|||||||||1284
1757690420000|2025-09-12 15:20:20|425.4|425.2|425.4|425.2|425.4|425.2|425.4|425.2|1190
1757690470000|2025-09-12 15:21:10|||||||||2833
1757690480000|2025-09-12 15:21:20|||||||||2240
1757690490000|2025-09-12 15:21:30|425.5|425.3|425.5|425.3|425.5|425.3|425.5|425.3|1082
1757690550000|2025-09-12 15:22:30|||||||||2839
1757690570000|2025-09-12 15:22:50|||||||||124
1757690580000|2025-09-12 15:23:00|||||||||1158
1757690640000|2025-09-12 15:24:00|||||||||1908
1757690650000|2025-09-12 15:24:10|||||||||385
1757690660000|2025-09-12 15:24:20|||||||||2223
1757690680000|2025-09-12 15:24:40|425.4|425.2|425.4|425.2|425.4|425.2|425.4|425.2|1
1757690700000|2025-09-12 15:25:00|425.5|425.4|425.5|425.4|425.5|425.4|425.5|425.4|0
1757690710000|2025-09-12 15:25:10|425.4||425.4||425.4||425.4||0
1757690730000|2025-09-12 15:25:30|425.5||425.5||425.5||425.5||0
1757690760000|2025-09-12 15:26:00||425.3||425.3||425.3||425.3|1566
1757690770000|2025-09-12 15:26:10|425.6|425.4|425.6|425.4|425.6|425.4|425.6|425.4|558
1757690780000|2025-09-12 15:26:20|||||||||90
1757690810000|2025-09-12 15:26:50|425.5|425.3|425.5|425.3|425.5|425.3|425.5|425.3|4292
1757690830000|2025-09-12 15:27:10|425.6||425.5||425.6||425.5||487
1757690840000|2025-09-12 15:27:20|425.6|425.4|425.6|425.4|425.6|425.4|425.6|425.4|0
1757690870000|2025-09-12 15:27:50|||||||||1511
1757690910000|2025-09-12 15:28:30|425.5|425.3|425.5|425.3|425.5|425.3|425.5|425.3|150
1757690920000|2025-09-12 15:28:40|425.6||425.6||425.6||425.6||0
1757690930000|2025-09-12 15:28:50|425.7|425.4|425.6|425.4|425.7|425.4|425.6|425.4|1441
1757690940000|2025-09-12 15:29:00|425.7||425.6||425.7||425.6||1556
1757690950000|2025-09-12 15:29:10||425.3||425.3||425.3||425.3|2839
1757690980000|2025-09-12 15:29:40|425.5||425.6||425.6||425.5||150
1757919620000|2025-09-15 07:00:20|426.8|426.4|426.6|426.2|426.8|426.5|426.6|426.2|1442
1757919630000|2025-09-15 07:00:30|426.5|426.1|425.8|425.5|426.5|426.1|425.8|425.5|386
1757919640000|2025-09-15 07:00:40||425.4||425.4||425.4||425.4|0
1757919650000|2025-09-15 07:00:50|425.7|425.2|425.6|425.2|425.7|425.2|425.6|425.2|404
1757919660000|2025-09-15 07:01:00|425.5|425.1|425.3|425|425.5|425.1|425.3|425|0
1757919670000|2025-09-15 07:01:10|425.2||425.2||425.2||425.2||57
1757919690000|2025-09-15 07:01:30|425.4|425.1|425.4|425|425.4|425.1|425.4|425|378
1757919720000|2025-09-15 07:02:00|425.2|424.6|425|424.6|425.2|424.6|425|424.6|7
1757919730000|2025-09-15 07:02:10|424.9||425||425||424.9||0
1757919740000|2025-09-15 07:02:20|424.9||424.9||424.9||424.9||0
1757919760000|2025-09-15 07:02:40|424.8||424.8||424.8||424.8||0
1757919770000|2025-09-15 07:02:50|424.9||424.9||424.9||424.9||500
1757919800000|2025-09-15 07:03:20||424.7||424.7||424.7||424.7|0
1757919810000|2025-09-15 07:03:30|425.1|424.8|425.1|424.7|425.1|424.8|425.1|424.7|130
1757919820000|2025-09-15 07:03:40|425||425||425||425||0
1757919860000|2025-09-15 07:04:20|425.1|424.8|425.1|424.8|425.1|424.8|425.1|424.8|0
1757919870000|2025-09-15 07:04:30|425||425||425||425||0
1757919890000|2025-09-15 07:04:50|425.1||425.1||425.1||425.1||0
1757919970000|2025-09-15 07:06:10|425|424.7|424.9|424.7|425|424.7|424.9|424.7|0
1757919980000|2025-09-15 07:06:20|425.1|424.8|425.1|424.8|425.1|424.8|425.1|424.8|0
1757920020000|2025-09-15 07:07:00|425||425||425||425||0
1757920030000|2025-09-15 07:07:10|||||||||30
1757920050000|2025-09-15 07:07:30|424.9|424.6|424.9|424.6|424.9|424.6|424.9|424.6|0
1757920070000|2025-09-15 07:07:50||424.7||424.7||424.7||424.7|0
1757920080000|2025-09-15 07:08:00|425|424.8|425.1|424.8|425.1|424.8|425|424.8|0
1757920110000|2025-09-15 07:08:30|425||425||425||425||0
1757920120000|2025-09-15 07:08:40|424.9|424.7|424.9|424.7|424.9|424.7|424.9|424.7|0
1757920130000|2025-09-15 07:08:50|425||425||425||425||0
1757920140000|2025-09-15 07:09:00|424.9||424.9||424.9||424.9||150
1757920150000|2025-09-15 07:09:10|424.6|424.3|424.7|424.4|424.8|424.4|424.6|424.3|0
1757920170000|2025-09-15 07:09:30|424.8||424.7||424.8||424.7||0
1757920200000|2025-09-15 07:10:00|424.8|424.5|424.8|424.5|424.8|424.5|424.8|424.5|0
1757920210000|2025-09-15 07:10:10|424.6|424.4|424.6|424.4|424.6|424.4|424.6|424.4|1292
1757920220000|2025-09-15 07:10:20|424.7|424.5|424.8|424.5|424.8|424.5|424.7|424.5|0
1757920230000|2025-09-15 07:10:30|424.7||424.7||424.7||424.7||0
1757920250000|2025-09-15 07:10:50|424.5|424.2|424.5|424.2|424.5|424.2|424.5|424.2|0
1757920280000|2025-09-15 07:11:20|424.4|424.1|424.4|424.1|424.4|424.1|424.4|424.1|0
1757920300000|2025-09-15 07:11:40|424.5|424.2|424.5|424.2|424.5|424.2|424.5|424.2|471
1757920360000|2025-09-15 07:12:40|424.7|424.3|424.7|424.4|424.7|424.4|424.7|424.3|0
1757920370000|2025-09-15 07:12:50|424.8|424.5|424.8|424.5|424.8|424.5|424.8|424.5|0
1757920400000|2025-09-15 07:13:20|425|424.6|425|424.7|425|424.7|425|424.6|0
1757920450000|2025-09-15 07:14:10|424.9|424.8|424.9|424.6|424.9|424.8|424.9|424.6|0
1757920460000|2025-09-15 07:14:20|424.6|424.4|424.6|424.3|424.7|424.4|424.6|424.3|917
1757920500000|2025-09-15 07:15:00|424.7|424.5|424.7|424.4|424.7|424.5|424.7|424.4|1456
1757920520000|2025-09-15 07:15:20|||||||||106
1757920560000|2025-09-15 07:16:00|424.6|424.5|424.6|424.4|424.7|424.5|424.6|424.4|1402
1757920610000|2025-09-15 07:16:50|424.7||424.7||424.7||424.7||1600
1757920620000|2025-09-15 07:17:00|424.8|424.5|424.8|424.6|424.8|424.6|424.8|424.5|668
1757920650000|2025-09-15 07:17:30|424.9|424.7|425|424.8|425|424.8|424.9|424.7|11502
1757920660000|2025-09-15 07:17:40|425.1||425.1||425.1||425.1||2868
1757920670000|2025-09-15 07:17:50|||||||||2915
1757920680000|2025-09-15 07:18:00|425||425.1||425.1||425||22908
1757920690000|2025-09-15 07:18:10|425|424.9|425|424.8|425|424.9|425|424.8|1292
1757920700000|2025-09-15 07:18:20|425.1|424.6|424.8|424.6|425.1|424.6|424.8|424.6|8892
1757920710000|2025-09-15 07:18:30|425|424.5|425.1|424.8|425.1|424.8|425|424.5|33451
1757920720000|2025-09-15 07:18:40|425|424.7|425|424.7|425|424.8|425|424.7|37340
1757920730000|2025-09-15 07:18:50|424.9|424.8|425|424.7|425.1|424.9|424.9|424.6|47147
1757920740000|2025-09-15 07:19:00|424.9|424.6|425|424.8|425.1|424.8|424.9|424.6|8049
1757920750000|2025-09-15 07:19:10|425.1||425.1||425.1||425.1||173
1757920760000|2025-09-15 07:19:20|424.9|424.6|424.8|424.6|424.9|424.6|424.8|424.5|1015
1757920780000|2025-09-15 07:19:40|424.7|424.4|424.7|424.4|424.7|424.4|424.7|424.4|943
1757920790000|2025-09-15 07:19:50|424.6||424.6||424.6||424.6||0
1757920800000|2025-09-15 07:20:00|424.7||424.7||424.7||424.7||0
1757920810000|2025-09-15 07:20:10|424.6||424.6||424.6||424.6||0
1757920830000|2025-09-15 07:20:30|424.7||424.7||424.7||424.7||0
1757920860000|2025-09-15 07:21:00|||||||||2120
1757920900000|2025-09-15 07:21:40|424.5|424.2|424.5|424.1|424.5|424.2|424.5|424.1|500
1757920910000|2025-09-15 07:21:50|424.4||424.4||424.4||424.4||0
1757920920000|2025-09-15 07:22:00|424.5|424.2|424.5|424.2|424.5|424.2|424.5|424.2|0
1757920940000|2025-09-15 07:22:20||424.3||424.3||424.3||424.3|0
1757920950000|2025-09-15 07:22:30|||||||||1177
1757920980000|2025-09-15 07:23:00|424.6|424.4|424.6|424.4|424.6|424.4|424.6|424.4|1008
1757920990000|2025-09-15 07:23:10|424.7|424.6|424.8|424.6|424.8|424.6|424.7|424.6|128
1757921100000|2025-09-15 07:25:00|425|424.7|425|424.8|425|424.8|425|424.7|0
1757921110000|2025-09-15 07:25:10|424.9|424.7|424.9|424.7|424.9|424.7|424.9|424.7|1298
1757921160000|2025-09-15 07:26:00||424.6||424.6||424.6||424.6|0
1757921180000|2025-09-15 07:26:20|424.7|424.5|424.7|424.5|424.7|424.5|424.7|424.5|0
1757921190000|2025-09-15 07:26:30|424.6|424.4|424.6|424.4|424.6|424.4|424.6|424.4|0
1757921220000|2025-09-15 07:27:00|424.7|424.5|424.7|424.5|424.7|424.5|424.7|424.5|1117
1757921250000|2025-09-15 07:27:30|424.5|424.4|424.5|424.3|424.5|424.4|424.5|424.3|74
1757921280000|2025-09-15 07:28:00|424.4|424.2|424.4|424.2|424.4|424.2|424.4|424.2|1437
1757921320000|2025-09-15 07:28:40|424.3|424.1|424.3|424.1|424.3|424.1|424.3|424.1|19
1757921350000|2025-09-15 07:29:10|424.2|424|424.2|424|424.2|424|424.2|424|72
1757921430000|2025-09-15 07:30:30|424.1|424.1|424.1|424|424.1|424.1|424.1|424|0
1757921440000|2025-09-15 07:30:40|424.2||424.2||424.2||424.2||0
1757921460000|2025-09-15 07:31:00|424.1||424.1||424.1||424.1||0
1757921470000|2025-09-15 07:31:10|424.2||424.2||424.2||424.2||945
1757921530000|2025-09-15 07:32:10|424.3|424.2|424.3|424.2|424.3|424.2|424.3|424.2|104
1757921560000|2025-09-15 07:32:40|424.4||424.4||424.4||424.4||916
1757921580000|2025-09-15 07:33:00|424.3|424.1|424.1|423.9|424.3|424.1|424|423.9|2240
1757921610000|2025-09-15 07:33:30|424.2|424|424.2|424|424.2|424|424.2|424|0
1757921630000|2025-09-15 07:33:50|424.1|423.9|424|423.7|424.1|423.9|424|423.7|23
1757921640000|2025-09-15 07:34:00|423.9||423.9||423.9||423.9||0
1757921670000|2025-09-15 07:34:30|423.7|423.6|423.8|423.6|423.8|423.6|423.7|423.5|2510
1757921700000|2025-09-15 07:35:00|423.9|423.7|423.8|423.6|423.9|423.7|423.8|423.6|1583
1757921710000|2025-09-15 07:35:10|423.9|423.7|423.9|423.6|423.9|423.7|423.9|423.6|0
1757921720000|2025-09-15 07:35:20||423.7||423.7||423.7||423.7|0
1757921750000|2025-09-15 07:35:50|423.8|423.6|423.8|423.6|423.8|423.6|423.8|423.6|0
1757921760000|2025-09-15 07:36:00|423.7|423.5|423.7|423.5|423.7|423.5|423.7|423.5|21
1757921770000|2025-09-15 07:36:10|423.8||423.8||423.8||423.8||0
1757921780000|2025-09-15 07:36:20||423.6||423.6||423.6||423.6|0
1757921830000|2025-09-15 07:37:10|423.9||423.9||423.9||423.9||0
1757921870000|2025-09-15 07:37:50||423.7||423.7||423.7||423.7|1800
1757921880000|2025-09-15 07:38:00|424|423.8|424|423.8|424|423.8|424|423.8|411
1757921890000|2025-09-15 07:38:10|||||||||1500
1757921980000|2025-09-15 07:39:40|424.2|424|424.2|424|424.2|424|424.2|424|0
1757922000000|2025-09-15 07:40:00|424.3|424.1|424.3|424.1|424.3|424.1|424.3|424.1|673
1757922020000|2025-09-15 07:40:20||424.2||424.1||424.2||424.1|711
1757922080000|2025-09-15 07:41:20|424.2|424|424.2|424|424.2|424|424.2|424|0
1757922120000|2025-09-15 07:42:00|424.3|424.1|424.3|424.1|424.3|424.1|424.3|424.1|471
1757922190000|2025-09-15 07:43:10|424.4|424.2|424.4|424.2|424.4|424.3|424.4|424.2|2832
1757922230000|2025-09-15 07:43:50|424.5||424.5||424.5||424.5||0
1757922240000|2025-09-15 07:44:00||424.3||424.3||424.3||424.3|0
1757922260000|2025-09-15 07:44:20||424.2||424.3||424.3||424.2|0
1757922330000|2025-09-15 07:45:30||424.4||424.4||424.4||424.4|959
1757922340000|2025-09-15 07:45:40||424.3||424.4||424.4||424.3|0
1757922350000|2025-09-15 07:45:50|424.4|424.3|424.4|424.2|424.4|424.3|424.4|424.2|1298
1757922530000|2025-09-15 07:48:50|424.5|424.3|424.5|424.3|424.5|424.3|424.5|424.3|136
1757922580000|2025-09-15 07:49:40|424.6|424.4|424.6|424.4|424.6|424.4|424.6|424.4|171
1757922640000|2025-09-15 07:50:40||424.5||424.4||424.5||424.4|2383
1757922660000|2025-09-15 07:51:00|424.7|424.5|424.7|424.5|424.7|424.5|424.7|424.5|1400
1757922690000|2025-09-15 07:51:30|424.6|424.4|424.6|424.4|424.6|424.4|424.6|424.4|172
1757922710000|2025-09-15 07:51:50|424.4|424.2|424.4|424.2|424.4|424.2|424.4|424.2|448
1757922720000|2025-09-15 07:52:00|424.5|424.4|424.5|424.4|424.5|424.4|424.5|424.4|1298
1757922730000|2025-09-15 07:52:10||424.3||424.3||424.3||424.3|0
1757922740000|2025-09-15 07:52:20|424.6||424.6||424.6||424.6||0
1757922820000|2025-09-15 07:53:40|424.4||424.4||424.4||424.4||1140
1757922830000|2025-09-15 07:53:50|424.5||424.5||424.5||424.5||421
1757922840000|2025-09-15 07:54:00|424.6|424.4|424.6|424.4|424.6|424.4|424.6|424.4|1059
1757922860000|2025-09-15 07:54:20||424.3||424.3||424.3||424.3|0
1757922900000|2025-09-15 07:55:00|424.5||424.5||424.5||424.5||500
1757922920000|2025-09-15 07:55:20|424.6|424.4|424.6|424.4|424.6|424.5|424.6|424.4|1361
1757922960000|2025-09-15 07:56:00|424.7|424.5|424.7|424.5|424.7|424.5|424.7|424.5|1012
1757923060000|2025-09-15 07:57:40|424.6|424.6|424.6|424.4|424.6|424.6|424.6|424.4|1408
1757923140000|2025-09-15 07:59:00|424.5|424.2|424.5|424.3|424.5|424.3|424.4|424.2|1114
1757923170000|2025-09-15 07:59:30|424.6|424.4|424.6|424.4|424.6|424.4|424.6|424.4|603
1757923190000|2025-09-15 07:59:50|424.7|424.5|424.7|424.5|424.7|424.5|424.7|424.5|1113
1757923200000|2025-09-15 08:00:00|424.9|424.6|424.9|424.7|424.9|424.7|424.9|424.5|843
1757923210000|2025-09-15 08:00:10|424.8|424.6|424.8|424.6|424.8|424.6|424.8|424.6|0
1757923280000|2025-09-15 08:01:20|424.7|424.5|424.7|424.5|424.7|424.5|424.7|424.5|1361
1757923290000|2025-09-15 08:01:30|424.5|424.3|424.4|424.2|424.5|424.3|424.4|424.2|1
1757923300000|2025-09-15 08:01:40|424.3|424.1|424.3|424.1|424.3|424.1|424.3|424.1|27
1757923320000|2025-09-15 08:02:00|424.4||424.3||424.4||424.3||0
1757923350000|2025-09-15 08:02:30|424.2|424|424.2|424|424.2|424|424.2|424|0
1757923470000|2025-09-15 08:04:30|424.1|423.9|424.1|423.9|424.1|423.9|424.1|423.9|0
1757923480000|2025-09-15 08:04:40|424|423.8|423.9|423.7|424|423.8|423.9|423.7|1305
1757923500000|2025-09-15 08:05:00|423.8|423.8|424|423.8|424|423.8|423.8|423.8|1361
1757923520000|2025-09-15 08:05:20|424.1|423.9|424.1|423.9|424.1|423.9|424|423.9|1175
1757923530000|2025-09-15 08:05:30|424||424||424||424||0
1757923540000|2025-09-15 08:05:40||423.8||423.8||423.8||423.8|0
1757923570000|2025-09-15 08:06:10|423.9|423.7|424|423.8|424|423.8|423.9|423.7|22
1757923620000|2025-09-15 08:07:00|424.1|423.9|424.1|423.9|424.1|423.9|424.1|423.9|0
1757923660000|2025-09-15 08:07:40|424.2|424|424.2|424|424.2|424|424.2|424|0
1757923670000|2025-09-15 08:07:50||423.9||423.9||423.9||423.9|0
1757923690000|2025-09-15 08:08:10||424||424||424||424|0
1757923700000|2025-09-15 08:08:20|424.3||424.3||424.3||424.2||0
1757923710000|2025-09-15 08:08:30||424.1||424.1||424.1||424.1|0
1757923730000|2025-09-15 08:08:50|424.4|424.2|424.4|424.2|424.4|424.2|424.4|424.2|150
1757923800000|2025-09-15 08:10:00|424.2|424|424.1|423.9|424.2|424|424.1|423.9|256
1757923830000|2025-09-15 08:10:30|424.2||424.2||424.2||424.2||0
1757923840000|2025-09-15 08:10:40|424.3|424|424.2|424|424.3|424|424.2|424|0
1757923880000|2025-09-15 08:11:20||424.1||424.1||424.1||424.1|0
1757923890000|2025-09-15 08:11:30|424.1|423.9|424.1|423.9|424.1|423.9|424.1|423.9|1049
1757923920000|2025-09-15 08:12:00|424.2|424|424.2|424|424.2|424|424.2|424|780
1757923940000|2025-09-15 08:12:20||424.1||424.1||424.1||424.1|1369
1757923950000|2025-09-15 08:12:30||424||424||424||424|0
1757924020000|2025-09-15 08:13:40|424.3|424.1|424.3|424.1|424.3|424.1|424.3|424.1|0
1757924030000|2025-09-15 08:13:50|424.4|424.2|424.4|424.2|424.4|424.2|424.4|424.2|780
1757924040000|2025-09-15 08:14:00|424.5|424.3|424.5|424.3|424.5|424.3|424.5|424.3|574
1757924080000|2025-09-15 08:14:40|424.6|424.4|424.6|424.4|424.6|424.4|424.6|424.4|0
1757924140000|2025-09-15 08:15:40|424.5|424.3|424.5|424.3|424.5|424.3|424.5|424.3|0
1757924150000|2025-09-15 08:15:50|424.3|424.1|424.3|424.1|424.3|424.1|424.3|424.1|900
1757924180000|2025-09-15 08:16:20|424.4|424.2|424.4|424.2|424.4|424.2|424.4|424.2|1668
1757924190000|2025-09-15 08:16:30|424.5|424.3|424.5|424.3|424.5|424.3|424.5|424.3|1361
1757924220000|2025-09-15 08:17:00|424.6|424.4|424.6|424.4|424.6|424.4|424.6|424.4|624
1757924230000|2025-09-15 08:17:10|424.5|424.3|424.5|424.3|424.5|424.3|424.5|424.3|1348
1757924240000|2025-09-15 08:17:20|424.6||424.6||424.6||424.6||0
1757924250000|2025-09-15 08:17:30|424.5||424.5||424.5||424.5||0
1757924320000|2025-09-15 08:18:40|424.6|424.4|424.6|424.4|424.6|424.4|424.6|424.4|780
1757924330000|2025-09-15 08:18:50|424.4|424.2|424.4|424.2|424.4|424.2|424.4|424.2|1382
1757924350000|2025-09-15 08:19:10|424.5|424.3|424.5|424.3|424.5|424.3|424.5|424.3|780
1757924390000|2025-09-15 08:19:50|424.6|424.4|424.6|424.4|424.6|424.4|424.6|424.4|780
1757924410000|2025-09-15 08:20:10|424.5|424.3|424.5|424.3|424.5|424.3|424.5|424.3|0
1757924440000|2025-09-15 08:20:40|424.4|424.2|424.4|424.2|424.4|424.2|424.4|424.2|0
1757924480000|2025-09-15 08:21:20|424.3|424.1|424.3|424.1|424.3|424.1|424.3|424.1|1361
1757924500000|2025-09-15 08:21:40|424.4|424.2|424.7|424.5|424.7|424.5|424.4|424.2|930
1757924510000|2025-09-15 08:21:50||424.6||424.5||424.6||424.5|1361
1757924520000|2025-09-15 08:22:00|424.6|424.4|424.6|424.4|424.6|424.4|424.5|424.4|2148
1757924530000|2025-09-15 08:22:10|424.7|424.5|424.7|424.5|424.7|424.5|424.7|424.5|1188
1757924560000|2025-09-15 08:22:40|424.8|424.6|424.9|424.8|424.9|424.8|424.8|424.6|807
1757924580000|2025-09-15 08:23:00|425|424.9|425|424.9|425|424.9|425|424.9|753
1757924610000|2025-09-15 08:23:30|425.1|425|425.1|425|425.1|425|425.1|425|222
1757924620000|2025-09-15 08:23:40|425.2||425.2||425.2||425.2||1361
1757924630000|2025-09-15 08:23:50|425.3|425.1|425.3|425.1|425.3|425.1|425.3|425.1|1560
1757924640000|2025-09-15 08:24:00|425.4|425.2|425.5|425.3|425.5|425.3|425.4|425.2|0
1757924680000|2025-09-15 08:24:40|425.4|425.2|425.4|425.2|425.4|425.2|425.4|425.2|0
1757924690000|2025-09-15 08:24:50|425.6|425.4|425.4|425.2|425.6|425.4|425.4|425.2|2336
1757924710000|2025-09-15 08:25:10|425.5|425.3|425.7|425.5|425.7|425.6|425.5|425.3|13473
1757924720000|2025-09-15 08:25:20|425.5|425.4|425.6|425.4|425.6|425.4|425.5|425.4|0
1757924730000|2025-09-15 08:25:30|425.5|425.3|425.3|425.1|425.5|425.3|425.3|425.1|1860
1757924750000|2025-09-15 08:25:50|425.2|425|425.2|425|425.2|425|425.2|425|198
1757924760000|2025-09-15 08:26:00|425.3||425.2||425.3||425.2||0
1757924770000|2025-09-15 08:26:10|425.1|424.9|425.1|424.9|425.1|424.9|425.1|424.9|315
1757924800000|2025-09-15 08:26:40||424.8||424.9||424.9||424.8|1300
1757924810000|2025-09-15 08:26:50|425.2|425|425.2|425|425.2|425|425.2|425|652
1757924870000|2025-09-15 08:27:50|425.1|424.9|425.1|424.9|425.1|424.9|425.1|424.9|0
1757924910000|2025-09-15 08:28:30|425|424.8|425|424.8|425|424.8|425|424.8|1016
1757924960000|2025-09-15 08:29:20|424.9|424.7|424.9|424.7|424.9|424.7|424.9|424.7|27
1757925000000|2025-09-15 08:30:00|424.8|424.6|424.8|424.6|424.8|424.6|424.8|424.6|0
1757925050000|2025-09-15 08:30:50|424.7|424.5|424.7|424.5|424.7|424.5|424.7|424.5|1361
1757925090000|2025-09-15 08:31:30|424.6|424.4|424.6|424.4|424.6|424.4|424.6|424.4|0
1757925130000|2025-09-15 08:32:10|424.7|424.5|424.7|424.5|424.7|424.6|424.7|424.5|673
1757925170000|2025-09-15 08:32:50|||||||||629
1757925180000|2025-09-15 08:33:00|424.9|424.7|424.8|424.6|424.9|424.7|424.8|424.6|1869
1757925220000|2025-09-15 08:33:40|424.7|424.5|424.6|424.4|424.7|424.5|424.6|424.4|2154
1757925230000|2025-09-15 08:33:50|424.7|424.5|424.7|424.5|424.7|424.5|424.7|424.5|654
1757925240000|2025-09-15 08:34:00|||||||||400
1757925250000|2025-09-15 08:34:10|424.8|424.6|424.8|424.6|424.8|424.6|424.8|424.6|660
1757925260000|2025-09-15 08:34:20|424.9|424.7|424.9|424.8|424.9|424.8|424.9|424.7|768
1757925270000|2025-09-15 08:34:30||424.7||424.7||424.7||424.7|0
1757925310000|2025-09-15 08:35:10|425|424.8|425|424.8|425|424.9|425|424.8|1698
1757925320000|2025-09-15 08:35:20|424.9|424.7|424.9|424.7|424.9|424.7|424.9|424.7|0
1757925330000|2025-09-15 08:35:30|425|424.8|425|424.8|425|424.8|425|424.8|0
1757925360000|2025-09-15 08:36:00|424.9|424.7|424.9|424.7|424.9|424.7|424.9|424.7|0
1757925370000|2025-09-15 08:36:10|||||||||1400
1757925450000|2025-09-15 08:37:30|425|424.8|424.9|424.7|425|424.8|424.9|424.7|776
1757925470000|2025-09-15 08:37:50|425.1|424.8|425.3|425|425.3|425|425.1|424.8|1464
1757925490000|2025-09-15 08:38:10|425.2||425.2||425.2||425.2||0
1757925510000|2025-09-15 08:38:30|425.3|425.1|425.3|425.1|425.3|425.1|425.3|425.1|687
1757925540000|2025-09-15 08:39:00||425||425||425||425|0
1757925550000|2025-09-15 08:39:10|425.2||425.2||425.2||425.2||0
1757925600000|2025-09-15 08:40:00|425.1|424.9|425.1|424.9|425.1|424.9|425.1|424.9|1328
1757925650000|2025-09-15 08:40:50|425|424.8|425|424.8|425|424.8|425|424.8|0
1757925660000|2025-09-15 08:41:00|424.9|424.9|425.1|424.9|425.1|424.9|424.9|424.9|800
1757925700000|2025-09-15 08:41:40|425|424.8|425|424.8|425|424.8|425|424.8|0
1757925750000|2025-09-15 08:42:30|||||||||259
1757925890000|2025-09-15 08:44:50|||||||||1361
1757925900000|2025-09-15 08:45:00|424.8|424.6|424.8|424.6|424.8|424.6|424.8|424.6|0
1757925960000|2025-09-15 08:46:00|424.9|424.7|425|424.8|425|424.8|424.9|424.7|820
1757926200000|2025-09-15 08:50:00|425.1|424.9|425.2|425|425.2|425|425.1|424.9|1289
1757926240000|2025-09-15 08:50:40|425.1|424.9|425|424.8|425.1|424.9|425|424.8|0
1757926310000|2025-09-15 08:51:50|424.9|424.7|424.9|424.7|424.9|424.7|424.9|424.7|0
1757926320000|2025-09-15 08:52:00|424.8|424.6|424.8|424.6|424.8|424.6|424.8|424.6|1361
1757926440000|2025-09-15 08:54:00|425|424.8|425|424.8|425|424.8|425|424.8|1361
1757926570000|2025-09-15 08:56:10|424.8|424.7|424.8|424.7|424.8|424.7|424.8|424.7|324
1757926580000|2025-09-15 08:56:20||424.6||424.6||424.6||424.6|0
1757926620000|2025-09-15 08:57:00|||||||||2000
1757926710000|2025-09-15 08:58:30||424.7||424.6||424.7||424.6|1395
1757926730000|2025-09-15 08:58:50|425|424.8|425|424.9|425|424.9|425|424.8|0
1757926740000|2025-09-15 08:59:00|425.1|425|425.2|425|425.2|425|425.1|425|1312
1757926800000|2025-09-15 09:00:00|425.1|424.9|424.8|424.6|425.1|424.9|424.8|424.6|1416
1757926840000|2025-09-15 09:00:40|424.7|424.5|424.7|424.5|424.7|424.5|424.7|424.5|28
1757926850000|2025-09-15 09:00:50|424.8|424.6|424.8|424.6|424.8|424.6|424.8|424.5|0
1757926860000|2025-09-15 09:01:00|424.6|424.5|424.6|424.4|424.6|424.5|424.6|424.4|1381
1757926900000|2025-09-15 09:01:40|424.7|424.5|424.7|424.5|424.7|424.5|424.7|424.5|678
1757926930000|2025-09-15 09:02:10|424.8|424.6|424.8|424.6|424.8|424.6|424.8|424.6|100
1757926940000|2025-09-15 09:02:20|424.7|424.5|424.7|424.5|424.7|424.5|424.7|424.5|0
1757927030000|2025-09-15 09:03:50|424.6|424.4|424.6|424.4|424.6|424.4|424.6|424.4|0
1757927070000|2025-09-15 09:04:30|||||||||22
1757927140000|2025-09-15 09:05:40|424.5|424.3|424.5|424.3|424.5|424.3|424.4|424.3|1786
1757927190000|2025-09-15 09:06:30|424.6|424.4|424.6|424.4|424.6|424.4|424.6|424.4|0
1757927240000|2025-09-15 09:07:20|424.5|424.3|424.4|424.3|424.5|424.3|424.4|424.3|0
1757927260000|2025-09-15 09:07:40||424.2||424.2||424.2||424.2|29
1757927310000|2025-09-15 09:08:30|||||||||550
1757927370000|2025-09-15 09:09:30|424.3|424.1|424.3|424.1|424.3|424.1|424.3|424.1|0
1757927400000|2025-09-15 09:10:00|424.2|424|424.2|424|424.2|424|424.2|424|1821
1757927470000|2025-09-15 09:11:10|424.1|423.9|424.1|423.9|424.1|423.9|424.1|423.9|0
1757927480000|2025-09-15 09:11:20|424.2|424|424.3|424.1|424.3|424.1|424.2|424|1385
1757927540000|2025-09-15 09:12:20|424.5|424.2|424.5|424.3|424.5|424.3|424.5|424.2|1703
1757927580000|2025-09-15 09:13:00|424.6|424.4|424.6|424.4|424.6|424.4|424.6|424.4|3239
1757927600000|2025-09-15 09:13:20||424.3||424.4||424.4||424.3|100
1757927620000|2025-09-15 09:13:40|424.5|424.3|424.6|424.4|424.6|424.4|424.5|424.3|840
1757927630000|2025-09-15 09:13:50|||||||||673
1757927650000|2025-09-15 09:14:10|||||||||125
1757927740000|2025-09-15 09:15:40|424.5||424.6||424.6||424.5||0
1757927810000|2025-09-15 09:16:50|424.5|424.3|424.5|424.3|424.5|424.3|424.5|424.3|6750
1757927830000|2025-09-15 09:17:10|424.3|424.2|424.3|424.1|424.3|424.2|424.3|424.1|25
1757927850000|2025-09-15 09:17:30|424.4|424.2|424.4|424.2|424.4|424.2|424.4|424.2|1540
1757927880000|2025-09-15 09:18:00||424.3||424.3||424.3||424.3|0
1757927900000|2025-09-15 09:18:20||424.2||424.2||424.2||424.2|0
1757928020000|2025-09-15 09:20:20|424.3|424.1|424.3|424.1|424.3|424.1|424.3|424.1|0
1757928050000|2025-09-15 09:20:50|424.2|424|424.3|424.1|424.3|424.1|424.2|424|2664
1757928120000|2025-09-15 09:22:00|424.1|424|424.1|423.9|424.1|424|424.1|423.9|0
1757928130000|2025-09-15 09:22:10|424||424||424||424||0
1757928140000|2025-09-15 09:22:20|424.1||424.1||424.1||424.1||0
1757928170000|2025-09-15 09:22:50|424|423.8|424|423.8|424|423.8|424|423.8|1703
1757928190000|2025-09-15 09:23:10|424.1|423.9|424.1|424|424.1|424|424.1|423.9|0
1757928220000|2025-09-15 09:23:40||423.9||423.9||423.9||423.9|0
1757928300000|2025-09-15 09:25:00|424|423.8|424|423.8|424|423.8|424|423.8|159
1757928410000|2025-09-15 09:26:50|423.9|423.7|423.9|423.7|423.9|423.7|423.9|423.7|50
1757928420000|2025-09-15 09:27:00|424|423.8|424|423.8|424|423.8|424|423.8|1703
1757928440000|2025-09-15 09:27:20|||||||||12
1757928540000|2025-09-15 09:29:00|423.9|423.9|424|423.9|424|423.9|423.9|423.9|1801
1757928550000|2025-09-15 09:29:10|424.1|424|424.1|424|424.1|424|424.1|424|859
1757928580000|2025-09-15 09:29:40|424|423.9|424.1|423.9|424.1|423.9|424|423.9|2937
1757928600000|2025-09-15 09:30:00|424.2|424.1|424|423.8|424.2|424.1|424|423.8|1735
1757928650000|2025-09-15 09:30:50|||||||||589
1757928720000|2025-09-15 09:32:00|423.9|423.7|423.9|423.7|423.9|423.7|423.9|423.7|589
1757928830000|2025-09-15 09:33:50|423.8|423.6|423.9|423.7|423.9|423.7|423.8|423.6|707
1757928850000|2025-09-15 09:34:10|||||||||92
1757928900000|2025-09-15 09:35:00|423.8|423.6|423.8|423.7|423.8|423.7|423.8|423.6|1703
1757929010000|2025-09-15 09:36:50||423.6||423.6||423.6||423.6|0
1757929040000|2025-09-15 09:37:20|423.7||423.8||423.8||423.7||0
1757929050000|2025-09-15 09:37:30||423.7||423.7||423.7||423.7|0
1757929070000|2025-09-15 09:37:50|423.7|423.5|423.7|423.5|423.7|423.5|423.7|423.5|771
1757929140000|2025-09-15 09:39:00||423.6||423.6||423.6||423.6|301
1757929170000|2025-09-15 09:39:30|423.8||423.8||423.8||423.8||546
1757929190000|2025-09-15 09:39:50||423.7||423.7||423.7||423.7|0
1757929220000|2025-09-15 09:40:20||423.6||423.6||423.6||423.6|0
1757929270000|2025-09-15 09:41:10||423.7||423.7||423.7||423.7|0
1757929310000|2025-09-15 09:41:50|423.9|423.8|423.9|423.8|423.9|423.8|423.9|423.8|0
1757929320000|2025-09-15 09:42:00|424.1|423.9|424.1|423.9|424.1|423.9|424.1|423.9|842
1757929340000|2025-09-15 09:42:20||424||424||424||424|0
1757929380000|2025-09-15 09:43:00||423.9||424||424||423.9|1122
1757929410000|2025-09-15 09:43:30|424.2||424.2||424.2||424.2||839
1757929490000|2025-09-15 09:44:50||424.1||424.1||424.1||424.1|0
1757929500000|2025-09-15 09:45:00||424||424||424||424|0
1757929530000|2025-09-15 09:45:30||424.1||424.1||424.1||424.1|0
1757929540000|2025-09-15 09:45:40||424||424.1||424.1||424|0
1757929760000|2025-09-15 09:49:20|424.3||424.3||424.3||424.3||833
1757929950000|2025-09-15 09:52:30|424.2||424.2||424.2||424.2||0
1757929970000|2025-09-15 09:52:50|424.3|424.2|424.3|424.2|424.3|424.2|424.3|424.2|0
1757929980000|2025-09-15 09:53:00|424.4||424.4||424.4||424.4||0
1757929990000|2025-09-15 09:53:10|424.3|424.1|424.3|424.1|424.3|424.1|424.3|424.1|0
1757930130000|2025-09-15 09:55:30|424.2|424|424.2|424|424.2|424|424.2|424|1128
1757930140000|2025-09-15 09:55:40|||||||||500
1757930210000|2025-09-15 09:56:50||424.1||424.1||424.1||424.1|302
1757930240000|2025-09-15 09:57:20|424.3|424|424.2|424|424.3|424|424.2|424|1186
1757930250000|2025-09-15 09:57:30|424.3|424.1|424.2|424.1|424.3|424.1|424.2|424.1|0
1757930260000|2025-09-15 09:57:40|424.3||424.3||424.3||424.2||0
1757930320000|2025-09-15 09:58:40||424.2||424.2||424.2||424.2|0
1757930360000|2025-09-15 09:59:20|424.4||424.4||424.4||424.4||822
1757930390000|2025-09-15 09:59:50|424.3||424.3||424.3||424.3||0
1757930400000|2025-09-15 10:00:00||424.1||424.2||424.2||424.1|0
1757930420000|2025-09-15 10:00:20|424.2|424|424.2|424|424.2|424|424.2|424|70
1757930460000|2025-09-15 10:01:00|424.1|423.9|424.1|423.9|424.1|423.9|424.1|423.9|1703
1757930500000|2025-09-15 10:01:40||424||424||424||424|0
1757930510000|2025-09-15 10:01:50|424.2|423.9|424.2|424|424.2|424|424.2|423.9|0
1757930570000|2025-09-15 10:02:50|424.1|423.9|424.1|423.9|424.1|423.9|424.1|423.9|0
1757930580000|2025-09-15 10:03:00|424||424.1||424.1||424||0
1757930610000|2025-09-15 10:03:30|424.3|424.2|424.3|424.1|424.3|424.2|424.3|424.1|0
1757930830000|2025-09-15 10:07:10||424.2||424.1||424.2||424.1|0
1757930880000|2025-09-15 10:08:00|424.4|424.2|424.4|424.2|424.4|424.2|424.4|424.2|812
1757930940000|2025-09-15 10:09:00||424.3||424.3||424.3||424.3|0
1757930950000|2025-09-15 10:09:10|424.5||424.5||424.5||424.5||809
1757931090000|2025-09-15 10:11:30|424.4|424.2|424.4|424.2|424.4|424.2|424.4|424.2|1347
1757931380000|2025-09-15 10:16:20|424.3|424.1|424.3|424.1|424.3|424.1|424.3|424.1|986
1757931390000|2025-09-15 10:16:30|424.2||424.2||424.2||424.2||0
1757931400000|2025-09-15 10:16:40|424.3||424.3||424.3||424.3||0
1757931450000|2025-09-15 10:17:30|424.2|424|424.2|424|424.2|424|424.2|424|13
1757931490000|2025-09-15 10:18:10|424|423.9|424|423.8|424|423.9|424|423.8|1052
1757931650000|2025-09-15 10:20:50|424.1|423.9|424.1|423.9|424.1|423.9|424.1|423.8|1596
1757931660000|2025-09-15 10:21:00|423.9|423.7|424.2|424|424.2|424|423.9|423.7|790
1757931930000|2025-09-15 10:25:30||424.1||424||424.1||424|0
1757931940000|2025-09-15 10:25:40|424.1|423.9|424.1|423.9|424.1|423.9|424.1|423.9|947
1757931980000|2025-09-15 10:26:20||424||424||424||424|0
1757931990000|2025-09-15 10:26:30||423.9||423.9||423.9||423.9|0
1757932060000|2025-09-15 10:27:40|424|423.8|424|423.8|424|423.8|424|423.8|0
1757932130000|2025-09-15 10:28:50|423.9|423.7|423.9|423.7|423.9|423.7|423.9|423.7|75
1757932150000|2025-09-15 10:29:10|424|423.8|424|423.9|424|423.9|424|423.8|766
1757932160000|2025-09-15 10:29:20|424.1|424|424.1|424|424.1|424|424.1|424|0
1757932180000|2025-09-15 10:29:40||423.9||423.9||423.9||423.9|0
1757932210000|2025-09-15 10:30:10||424||424||424||424|0
1757932220000|2025-09-15 10:30:20||423.9||423.9||423.9||423.9|0
1757932320000|2025-09-15 10:32:00|424||424||424||424||0
1757932330000|2025-09-15 10:32:10|424.1||424.1||424.1||424.1||23
1757932450000|2025-09-15 10:34:10|424|423.8|424|423.8|424|423.8|424|423.8|589
1757932470000|2025-09-15 10:34:30|423.9||423.9||423.9||423.9||1000
1757932480000|2025-09-15 10:34:40|424||424||424||424||0
1757932940000|2025-09-15 10:42:20|423.9||423.9||423.9||423.9||204
1757932950000|2025-09-15 10:42:30|424||424||424||424||525
1757932970000|2025-09-15 10:42:50|423.9||424||424||423.9||0
1757933040000|2025-09-15 10:44:00|423.9|423.7|423.9|423.7|423.9|423.7|423.9|423.7|0
1757933060000|2025-09-15 10:44:20||423.8||423.8||423.8||423.8|0
1757933080000|2025-09-15 10:44:40|424.1|423.9|424.1|423.9|424.1|423.9|424.1|423.9|89
1757933140000|2025-09-15 10:45:40|424|423.8|424|423.8|424|423.8|424|423.8|0
1757933220000|2025-09-15 10:47:00|423.9|423.7|423.9|423.7|423.9|423.7|423.9|423.7|785
1757933240000|2025-09-15 10:47:20||423.8||423.8||423.8||423.8|0
1757933260000|2025-09-15 10:47:40||423.7||423.7||423.7||423.7|491
1757933310000|2025-09-15 10:48:30|423.8|423.6|423.8|423.6|423.8|423.6|423.8|423.6|1068
1757933340000|2025-09-15 10:49:00|423.9|423.7|423.9|423.7|423.9|423.7|423.9|423.7|33
1757933410000|2025-09-15 10:50:10|423.8|423.6|423.8|423.6|423.8|423.6|423.8|423.6|0
1757933480000|2025-09-15 10:51:20||423.7||423.7||423.7||423.7|0
1757933490000|2025-09-15 10:51:30|423.9||423.9||423.9||423.8||1659
1757933720000|2025-09-15 10:55:20|424|423.8|424|423.8|424|423.8|424|423.8|893
1757933820000|2025-09-15 10:57:00|424.1|423.9|424.1|423.9|424.1|423.9|424.1|423.9|1800
1757933890000|2025-09-15 10:58:10|423.9|423.7|423.9|423.7|423.9|423.7|423.9|423.7|3176
1757933930000|2025-09-15 10:58:50||423.8||423.8||423.8||423.8|0
1757933940000|2025-09-15 10:59:00||423.7||423.7||423.7||423.7|0
1757933990000|2025-09-15 10:59:50|423.7|423.6|423.7|423.6|423.7|423.6|423.7|423.6|1283
1757934000000|2025-09-15 11:00:00|423.8|423.7|423.8|423.7|423.8|423.7|423.8|423.7|24
1757934010000|2025-09-15 11:00:10|423.9||423.9||423.9||423.9||39
1757934050000|2025-09-15 11:00:50|423.8||423.9||423.9||423.8||0
1757934090000|2025-09-15 11:01:30||423.8||423.8||423.8||423.8|0
1757934100000|2025-09-15 11:01:40||423.7||423.7||423.7||423.7|589
1757934290000|2025-09-15 11:04:50|423.8||423.9||423.9||423.8||0
1757934340000|2025-09-15 11:05:40|423.8|423.6|423.8|423.6|423.8|423.6|423.7|423.6|590
1757934350000|2025-09-15 11:05:50|423.7||423.7||423.7||423.7||0
1757934380000|2025-09-15 11:06:20|423.6|423.5|423.7|423.5|423.7|423.5|423.6|423.5|2188
1757934480000|2025-09-15 11:08:00||423.6||423.6||423.6||423.6|0
1757934490000|2025-09-15 11:08:10|423.8||423.8||423.8||423.8||688
1757934680000|2025-09-15 11:11:20|423.7|423.5|423.7|423.5|423.7|423.6|423.7|423.5|0
1757934690000|2025-09-15 11:11:30|423.8|423.6|423.8|423.6|423.8|423.6|423.8|423.6|638
1757934760000|2025-09-15 11:12:40|423.9|423.7|423.9|423.7|423.9|423.7|423.9|423.7|633
1757934770000|2025-09-15 11:12:50|423.8||423.9||423.9||423.8||0
1757934850000|2025-09-15 11:14:10|424|423.8|424|423.8|424|423.8|424|423.8|731
1757934860000|2025-09-15 11:14:20|424.1|423.9|424.1|423.9|424.1|423.9|424.1|423.9|1656
1757934920000|2025-09-15 11:15:20|424|423.8|424|423.8|424|423.8|424|423.8|2359
1757934970000|2025-09-15 11:16:10|424.1|423.9|424.1|423.9|424.1|423.9|424.1|423.9|580
1757934980000|2025-09-15 11:16:20||424||423.9||424||423.9|2303
1757935160000|2025-09-15 11:19:20||424||424||424||424|0
1757935170000|2025-09-15 11:19:30|424|423.9|424|423.9|424|423.9|424|423.9|0
1757935180000|2025-09-15 11:19:40|||||||||1033
1757935190000|2025-09-15 11:19:50|424.1||424.1||424.1||424.1||613
1757935430000|2025-09-15 11:23:50|424||424.1||424.1||424||599
1757935500000|2025-09-15 11:25:00|424.2|424|424.2|424|424.2|424|424.2|423.9|1989
1757935530000|2025-09-15 11:25:30|424.1|423.9|424.1|423.9|424.1|423.9|424.1|423.9|493
1757935540000|2025-09-15 11:25:40|424|423.8|424|423.8|424|423.8|424|423.8|1996
1757935610000|2025-09-15 11:26:50|424.1|423.9|424.1|423.9|424.1|423.9|424.1|423.9|606
1757935640000|2025-09-15 11:27:20|||||||||400
1757935660000|2025-09-15 11:27:40|424|423.8|424|423.8|424|423.8|424|423.8|516
1757935710000|2025-09-15 11:28:30||423.9||423.8||423.9||423.8|0
1757935770000|2025-09-15 11:29:30|423.9||423.9||423.9||423.9||0
1757935780000|2025-09-15 11:29:40|424||424||424||424||27
1757935790000|2025-09-15 11:29:50|424.1|423.9|424.1|423.9|424.1|423.9|424.1|423.9|1300
1757935810000|2025-09-15 11:30:10|424|423.8|424.1|423.9|424.1|423.9|424|423.8|0
1757935900000|2025-09-15 11:31:40|424|424|424|423.9|424|424|424|423.9|0
1757935910000|2025-09-15 11:31:50|423.9|423.8|423.9|423.8|423.9|423.8|423.9|423.8|1230
1757935920000|2025-09-15 11:32:00|424||424||424||424||780
1757935990000|2025-09-15 11:33:10||423.9||423.8||423.9||423.8|0
1757936230000|2025-09-15 11:37:10|423.8|423.6|423.8|423.6|423.8|423.6|423.8|423.6|898
1757936260000|2025-09-15 11:37:40|423.7|423.5|423.7|423.5|423.7|423.5|423.7|423.5|0
1757936290000|2025-09-15 11:38:10||423.6||423.6||423.6||423.6|0
1757936310000|2025-09-15 11:38:30||423.5||423.5||423.5||423.5|0
1757936320000|2025-09-15 11:38:40||423.6||423.6||423.6||423.6|2107
1757936330000|2025-09-15 11:38:50|423.8|423.5|423.7|423.5|423.8|423.5|423.7|423.5|946
1757936340000|2025-09-15 11:39:00|423.5|423.3|423.5|423.3|423.5|423.3|423.5|423.3|958
1757936380000|2025-09-15 11:39:40|423.6|423.5|423.6|423.4|423.6|423.5|423.6|423.4|1442
1757936500000|2025-09-15 11:41:40|423.5||423.6||423.6||423.5||0
1757936620000|2025-09-15 11:43:40|423.5||423.5||423.5||423.5||0
1757936670000|2025-09-15 11:44:30|423.6|423.5|423.6|423.5|423.6|423.5|423.6|423.5|423
1757936680000|2025-09-15 11:44:40||423.4||423.4||423.4||423.4|0
1757936700000|2025-09-15 11:45:00|423.7|423.5|423.7|423.5|423.7|423.5|423.7|423.5|72
1757936740000|2025-09-15 11:45:40|423.9|423.8|423.9|423.8|423.9|423.8|423.9|423.8|0
1757936750000|2025-09-15 11:45:50|424|423.9|424|423.8|424|423.9|424|423.8|0
1757936770000|2025-09-15 11:46:10||423.9||423.9||423.9||423.9|0
1757936840000|2025-09-15 11:47:20|424.1||424.1||424.1||424.1||780
1757936870000|2025-09-15 11:47:50|424||424.1||424.1||424||0
1757936960000|2025-09-15 11:49:20|424||424.1||424.1||424||30
1757936980000|2025-09-15 11:49:40|424||424.1||424.1||424||1000
1757937240000|2025-09-15 11:54:00|424.2|424|424.2|424|424.2|424|424.2|424|21
1757937320000|2025-09-15 11:55:20|424.1|423.9|424.1|423.9|424.1|423.9|424.1|423.9|968
1757937330000|2025-09-15 11:55:30|424|423.8|424|423.8|424|423.8|424|423.8|105
1757937430000|2025-09-15 11:57:10|424.1|423.9|424.1|423.9|424.1|423.9|424.1|423.9|25
1757937490000|2025-09-15 11:58:10||424||424||424||424|1033
1757937500000|2025-09-15 11:58:20||423.9||423.9||423.9||423.9|965
1757937570000|2025-09-15 11:59:30|423.9|423.8|423.9|423.8|423.9|423.8|423.9|423.8|1652
1757937580000|2025-09-15 11:59:40|424||424||424||424||624
1757937610000|2025-09-15 12:00:10|424.1|423.9|424.2|424|424.2|424|424.1|423.9|0
1757937670000|2025-09-15 12:01:10|424.1|423.9|424.1|423.9|424.1|423.9|424.1|423.9|552
1757937720000|2025-09-15 12:02:00|424||424||424||424||0
1757937740000|2025-09-15 12:02:20||423.8||423.8||423.8||423.8|1996
1757937770000|2025-09-15 12:02:50|423.9||423.9||423.9||423.9||0
1757937780000|2025-09-15 12:03:00|424|423.9|424|423.8|424|423.9|424|423.8|1371
1757937860000|2025-09-15 12:04:20|424.1|423.9|424.1|423.9|424.1|423.9|424.1|423.9|624
1757937910000|2025-09-15 12:05:10|424|423.8|424|423.8|424|423.8|424|423.8|879
1757937960000|2025-09-15 12:06:00||423.9||423.9||423.9||423.9|598
1757937980000|2025-09-15 12:06:20|424.1||424.1||424.1||424.1||780
1757938040000|2025-09-15 12:07:20|424|423.8|424|423.8|424|423.8|424|423.8|1996
1757938070000|2025-09-15 12:07:50|423.8|423.6|423.8|423.6|423.8|423.6|423.8|423.6|0
1757938140000|2025-09-15 12:09:00||423.7||423.6||423.7||423.6|0
1757938170000|2025-09-15 12:09:30||423.7||423.7||423.7||423.7|0
1757938180000|2025-09-15 12:09:40|423.9||423.9||423.9||423.9||780
1757938200000|2025-09-15 12:10:00|423.8|423.6|423.8|423.6|423.8|423.6|423.8|423.6|2052
1757938260000|2025-09-15 12:11:00|423.7|423.4|423.6|423.4|423.7|423.4|423.6|423.4|0
1757938320000|2025-09-15 12:12:00||423.5||423.4||423.5||423.4|0
1757938330000|2025-09-15 12:12:10|423.7|423.5|423.7|423.5|423.7|423.5|423.7|423.5|780
1757938420000|2025-09-15 12:13:40|423.6|423.4|423.6|423.4|423.6|423.4|423.6|423.4|0
1757938450000|2025-09-15 12:14:10|423.7|423.5|423.7|423.5|423.7|423.5|423.7|423.5|0
1757938550000|2025-09-15 12:15:50|423.6|423.4|423.6|423.4|423.6|423.4|423.5|423.4|1430
1757938570000|2025-09-15 12:16:10|423.4|423.3|423.5|423.3|423.5|423.3|423.4|423.3|2485
1757938620000|2025-09-15 12:17:00||423.4||423.4||423.4||423.4|0
1757938640000|2025-09-15 12:17:20|423.6||423.6||423.6||423.6||1996
1757938710000|2025-09-15 12:18:30|423.5|423.3|423.5|423.4|423.5|423.4|423.5|423.3|0
1757938720000|2025-09-15 12:18:40|423.6||423.6||423.6||423.6||0
1757938790000|2025-09-15 12:19:50|423.5||423.5||423.5||423.5||0
1757938800000|2025-09-15 12:20:00|423.6|423.5|423.6|423.5|423.6|423.5|423.6|423.5|22
1757938810000|2025-09-15 12:20:10|423.7||423.7||423.7||423.7||82
1757938970000|2025-09-15 12:22:50|423.6||423.7||423.7||423.6||4030
1757939050000|2025-09-15 12:24:10||423.6||423.6||423.6||423.6|0
1757939060000|2025-09-15 12:24:20|423.8||423.8||423.8||423.8||23
1757939120000|2025-09-15 12:25:20||423.7||423.7||423.7||423.7|0
1757939130000|2025-09-15 12:25:30|423.9||423.9||423.9||423.9||0
1757939160000|2025-09-15 12:26:00|424|423.8|424.1|423.9|424.1|423.9|424|423.8|780
1757939180000|2025-09-15 12:26:20|424||424||424||424||0
1757939190000|2025-09-15 12:26:30|||||||||1000
1757939200000|2025-09-15 12:26:40|424.1||424.1||424.1||424.1||1717
1757939250000|2025-09-15 12:27:30||423.8||423.8||423.8||423.8|0
1757939270000|2025-09-15 12:27:50|424||424||424||424||0
1757939390000|2025-09-15 12:29:50|423.9|423.7|423.9|423.7|423.9|423.7|423.9|423.7|0
1757939560000|2025-09-15 12:32:40|423.8|423.6|423.7|423.6|423.8|423.6|423.7|423.6|86
1757939570000|2025-09-15 12:32:50|423.6|423.5|423.6|423.5|423.6|423.5|423.6|423.5|0
1757939590000|2025-09-15 12:33:10|423.7||423.7||423.7||423.7||61
1757939630000|2025-09-15 12:33:50|||||||||175
1757939650000|2025-09-15 12:34:10||423.6||423.6||423.6||423.6|1000
1757939660000|2025-09-15 12:34:20|423.8||423.8||423.8||423.8||780
1757939800000|2025-09-15 12:36:40|423.7|423.5|423.6|423.5|423.7|423.5|423.6|423.5|0
1757939810000|2025-09-15 12:36:50||423.4||423.4||423.4||423.4|1934
1757939820000|2025-09-15 12:37:00||423.5||423.5||423.5||423.5|0
1757939830000|2025-09-15 12:37:10|423.7||423.7||423.7||423.7||780
1757940040000|2025-09-15 12:40:40|423.6|423.4|423.6|423.4|423.6|423.4|423.6|423.4|0
1757940150000|2025-09-15 12:42:30|423.5|423.3|423.5|423.3|423.5|423.3|423.5|423.3|2081
1757940300000|2025-09-15 12:45:00|423.4||423.4||423.4||423.4||0
1757940340000|2025-09-15 12:45:40|423.3|423.2|423.3|423.2|423.3|423.2|423.3|423.2|612
1757940350000|2025-09-15 12:45:50|423.4||423.4||423.4||423.4||57
1757940500000|2025-09-15 12:48:20|423.3||423.3||423.3||423.3||0
1757940530000|2025-09-15 12:48:50|423.2|423.1|423.2|423|423.2|423.1|423.2|423|1184
1757940540000|2025-09-15 12:49:00|423.3|423.1|423.3|423.1|423.3|423.1|423.3|423.1|780
1757940600000|2025-09-15 12:50:00|423.4|423.2|423.4|423.2|423.4|423.2|423.4|423.2|780
1757940670000|2025-09-15 12:51:10|423.6|423.4|423.6|423.4|423.6|423.4|423.6|423.4|1715
1757940710000|2025-09-15 12:51:50|423.5||423.5||423.5||423.5||0
1757940720000|2025-09-15 12:52:00|423.6||423.5||423.6||423.5||0
1757940750000|2025-09-15 12:52:30|423.6||423.6||423.6||423.6||1996
1757940780000|2025-09-15 12:53:00|423.5||423.6||423.6||423.5||0
1757940790000|2025-09-15 12:53:10|423.5||423.6||423.6||423.5||0
1757940880000|2025-09-15 12:54:40||423.5||423.5||423.5||423.5|0
1757940890000|2025-09-15 12:54:50||423.4||423.4||423.4||423.4|0
1757940920000|2025-09-15 12:55:20||423.5||423.5||423.5||423.5|0
1757940990000|2025-09-15 12:56:30|423.5|423.4|423.5|423.4|423.5|423.4|423.5|423.4|0
1757941010000|2025-09-15 12:56:50|423.6||423.6||423.6||423.6||780
1757941050000|2025-09-15 12:57:30|423.5||423.6||423.6||423.5||0
1757941090000|2025-09-15 12:58:10|||||||||100
1757941140000|2025-09-15 12:59:00|423.7|423.5|423.7|423.5|423.7|423.5|423.7|423.5|0
1757941170000|2025-09-15 12:59:30|423.6||423.6||423.6||423.6||0
1757941180000|2025-09-15 12:59:40|423.7||423.7||423.7||423.7||0
1757941200000|2025-09-15 13:00:00|423.4|423.3|423.4|423.2|423.4|423.3|423.4|423.2|0
1757941250000|2025-09-15 13:00:50|423.5|423.3|423.5|423.3|423.5|423.3|423.5|423.3|0
1757941260000|2025-09-15 13:01:00|423.7|423.6|423.7|423.6|423.7|423.6|423.7|423.6|1537
1757941290000|2025-09-15 13:01:30|423.8||423.8||423.8||423.8||0
1757941300000|2025-09-15 13:01:40|424|423.8|424|423.8|424|423.8|424|423.8|150
1757941310000|2025-09-15 13:01:50|423.9||424||424||423.9||1593
1757941320000|2025-09-15 13:02:00|424.1|423.9|424.1|423.9|424.1|423.9|424.1|423.9|0
1757941330000|2025-09-15 13:02:10|424||424||424||424||0
1757941350000|2025-09-15 13:02:30|424.1||424.1||424.1||424.1||22
1757941460000|2025-09-15 13:04:20|||||||||10
1757941600000|2025-09-15 13:06:40|424.2|424|424.2|424|424.2|424|424.2|424|1996
1757941620000|2025-09-15 13:07:00|424.3|424.1|424.3|424.2|424.3|424.2|424.3|424.1|1078
1757941630000|2025-09-15 13:07:10||424.1||424.1||424.1||424.1|563
1757941670000|2025-09-15 13:07:50||424.2||424.2||424.2||424.2|0
1757941700000|2025-09-15 13:08:20|424.4||424.4||424.4||424.4||2000
1757941780000|2025-09-15 13:09:40||424.3||424.2||424.3||424.2|1454
1757941820000|2025-09-15 13:10:20||424.3||424.3||424.3||424.3|0
1757941830000|2025-09-15 13:10:30|424.5||424.5||424.5||424.5||21
1757941860000|2025-09-15 13:11:00|424.4|424.2|424.4|424.2|424.4|424.2|424.4|424.2|1800
1757941900000|2025-09-15 13:11:40|424.3||424.3||424.3||424.3||0
1757941910000|2025-09-15 13:11:50||424.1||424.1||424.1||424.1|1363
1757941940000|2025-09-15 13:12:20|424.2||424.2||424.2||424.2||0
1757942080000|2025-09-15 13:14:40||424||424||424||424|589
1757942180000|2025-09-15 13:16:20|424.1||424.1||424.1||424.1||0
1757942200000|2025-09-15 13:16:40|424.2||424.2||424.2||424.2||51
1757942310000|2025-09-15 13:18:30|||||||||20
1757942320000|2025-09-15 13:18:40|424.1||424.1||424.1||424.1||1983
1757942330000|2025-09-15 13:18:50|424|423.9|424|423.9|424|423.9|424|423.9|584
1757942340000|2025-09-15 13:19:00|424.1|424|424.2|424|424.2|424|424.1|424|22
1757942430000|2025-09-15 13:20:30||424.1||424.1||424.1||424.1|0
1757942440000|2025-09-15 13:20:40|424.3||424.3||424.3||424.3||916
1757942500000|2025-09-15 13:21:40|424.2|424|424.1|424|424.2|424|424.1|424|1072
1757942510000|2025-09-15 13:21:50|424|423.9|424|423.9|424|423.9|424|423.9|954
1757942520000|2025-09-15 13:22:00|423.9|423.8|424|423.8|424|423.8|423.9|423.8|2865
1757942550000|2025-09-15 13:22:30|423.9||423.9||423.9||423.9||0
1757942580000|2025-09-15 13:23:00|424.1|423.7|424.1|423.9|424.1|423.9|424.1|423.7|0
1757942610000|2025-09-15 13:23:30|424|423.8|424|423.8|424|423.8|424|423.8|1996
1757942640000|2025-09-15 13:24:00|||||||||2223
1757942650000|2025-09-15 13:24:10|423.9|423.7|423.9|423.7|423.9|423.7|423.9|423.7|1220
1757942680000|2025-09-15 13:24:40|423.8||423.8||423.8||423.8||0
1757942700000|2025-09-15 13:25:00|423.9|423.8|423.9|423.8|423.9|423.8|423.9|423.8|29
1757942730000|2025-09-15 13:25:30||423.7||423.7||423.7||423.7|0
1757942800000|2025-09-15 13:26:40|423.7|423.5|423.7|423.6|423.7|423.6|423.7|423.5|0
1757942820000|2025-09-15 13:27:00|423.8|423.7|423.8|423.6|423.8|423.7|423.8|423.6|1002
1757942840000|2025-09-15 13:27:20|423.9|423.8|423.9|423.8|423.9|423.8|423.9|423.8|150
1757942850000|2025-09-15 13:27:30|424|423.9|424|423.9|424|423.9|424|423.9|982
1757942870000|2025-09-15 13:27:50||423.8||423.8||423.8||423.8|2046
1757942920000|2025-09-15 13:28:40||423.9||423.8||423.9||423.8|2031
1757942930000|2025-09-15 13:28:50||423.9||423.9||423.9||423.8|0
1757942940000|2025-09-15 13:29:00|424.1|423.8|424.1|423.9|424.1|423.9|424.1|423.8|920
1757942960000|2025-09-15 13:29:20|424|423.8|424|423.9|424|423.9|424|423.8|0
1757942970000|2025-09-15 13:29:30|424.1||424.1||424.1||424.1||0
1757942980000|2025-09-15 13:29:40|424||424||424||424||0
1757942990000|2025-09-15 13:29:50|424.1|424|424|423.9|424.1|424|424|423.9|181
1757943000000|2025-09-15 13:30:00|424.1|424|424|423.9|424.1|424|424|423.9|1106
1757943010000|2025-09-15 13:30:10|424.1|424.1|424.2|424.1|424.2|424.1|424.1|424.1|0
1757943020000|2025-09-15 13:30:20|424.3|424.2|424.3|424.1|424.3|424.2|424.3|424.1|2910
1757943040000|2025-09-15 13:30:40|424.2|423.8|424|423.8|424.2|423.8|424|423.8|1160
1757943050000|2025-09-15 13:30:50|424.1|423.9|424.1|424|424.1|424|424.1|423.9|0
1757943060000|2025-09-15 13:31:00|424.2|424.1|424.2|424.1|424.2|424.1|424.2|424|965
1757943080000|2025-09-15 13:31:20|424.3||424.3||424.3||424.3||1057
1757943110000|2025-09-15 13:31:50|||||||||181
1757943120000|2025-09-15 13:32:00|424.2|424.2|424.2|424.1|424.2|424.2|424.2|424.1|1997
1757943130000|2025-09-15 13:32:10|424.3||424.3||424.3||424.3||0
1757943160000|2025-09-15 13:32:40||424.2||424.1||424.2||424.1|504
1757943170000|2025-09-15 13:32:50||424.2||424.2||424.2||424.2|0
1757943180000|2025-09-15 13:33:00||424.1||424.1||424.1||424.1|654
1757943200000|2025-09-15 13:33:20|424.4|424.2|424.4|424.3|424.4|424.3|424.4|424.2|722
1757943230000|2025-09-15 13:33:50|424.3|424.2|424.3|424.2|424.3|424.2|424.3|424.2|694
1757943240000|2025-09-15 13:34:00|424.4||424.4||424.4||424.4||0
1757943250000|2025-09-15 13:34:10|424.3||424.3||424.3||424.3||1996
1757943260000|2025-09-15 13:34:20|424.4|424.3|424.4|424.2|424.4|424.3|424.4|424.2|69
1757943290000|2025-09-15 13:34:50|424.5|424.3|424.4|424.3|424.5|424.4|424.4|424.3|181
1757943300000|2025-09-15 13:35:00|||||||||354
1757943310000|2025-09-15 13:35:10||424.2||424.2||424.2||424.2|0
1757943320000|2025-09-15 13:35:20||424.3||424.2||424.3||424.2|1471
1757943330000|2025-09-15 13:35:30||424.3||424.3||424.3||424.3|1106
1757943350000|2025-09-15 13:35:50|424.5|424.4|424.5|424.3|424.5|424.4|424.5|424.3|181
1757943360000|2025-09-15 13:36:00||424.4||424.4||424.4||424.4|1
1757943370000|2025-09-15 13:36:10||424.3||424.3||424.3||424.3|472
1757943390000|2025-09-15 13:36:30||424.4||424.3||424.4||424.3|150
1757943410000|2025-09-15 13:36:50||424.4||424.4||424.4||424.4|0
1757943420000|2025-09-15 13:37:00||424.3||424.3||424.3||424.3|654
1757943450000|2025-09-15 13:37:30|424.4||424.5||424.5||424.4||11
1757943470000|2025-09-15 13:37:50||424.4||424.4||424.4||424.4|0
1757943480000|2025-09-15 13:38:00||424.3||424.4||424.4||424.3|2345
1757943490000|2025-09-15 13:38:10|424.6||424.6||424.6||424.6||1519
1757943530000|2025-09-15 13:38:50||424.5||424.4||424.5||424.4|181
1757943540000|2025-09-15 13:39:00|424.5|424.5|424.5|424.4|424.5|424.5|424.5|424.4|472
1757943600000|2025-09-15 13:40:00|424.6|424.5|424.5|424.4|424.6|424.5|424.5|424.4|689
1757943610000|2025-09-15 13:40:10|424.4|424.3|424.4|424.3|424.4|424.3|424.4|424.3|2129
1757943640000|2025-09-15 13:40:40|424.5||424.5||424.5||424.5||0
1757943650000|2025-09-15 13:40:50|424.4|424.4|424.4|424.3|424.4|424.4|424.4|424.3|217
1757943660000|2025-09-15 13:41:00||424.2||424.2||424.2||424.2|2031
1757943710000|2025-09-15 13:41:50|424.3||424.3||424.3||424.3||0
1757943720000|2025-09-15 13:42:00||424.1||424.1||424.1||424.1|1997
1757943760000|2025-09-15 13:42:40|424.2|424|424.1|424|424.2|424|424.1|424|0
1757943770000|2025-09-15 13:42:50|424|423.9|424|423.9|424|423.9|424|423.9|48
1757943780000|2025-09-15 13:43:00|424.1||424.1||424.1||424||472
1757943820000|2025-09-15 13:43:40|424|423.8|424|423.8|424|423.8|424|423.8|1996
1757943830000|2025-09-15 13:43:50||423.9||423.9||423.9||423.9|0
1757943840000|2025-09-15 13:44:00|||||||||1
1757943880000|2025-09-15 13:44:40||423.8||423.8||423.8||423.8|1613
1757943890000|2025-09-15 13:44:50||423.9||423.8||423.9||423.8|218
1757943900000|2025-09-15 13:45:00|||||||||472
1757943910000|2025-09-15 13:45:10|423.9||423.9||423.9||423.9||996
1757943950000|2025-09-15 13:45:50|423.8|423.7|423.8|423.7|423.8|423.7|423.8|423.7|0
1757943960000|2025-09-15 13:46:00|423.9|423.8|424|423.9|424|423.9|423.9|423.7|1825
1757943970000|2025-09-15 13:46:10|424.1||424.1||424.1||424.1||2957
1757943990000|2025-09-15 13:46:30|424|424|424.2|424|424.2|424|424|424|293
1757944010000|2025-09-15 13:46:50|424.1||424.1||424.1||424.1||217
1757944020000|2025-09-15 13:47:00|424.2||424.1||424.2||424.1||472
1757944030000|2025-09-15 13:47:10|424.2||424.2||424.2||424.2||1996
1757944060000|2025-09-15 13:47:40|424.1|423.8|424|423.8|424.1|423.8|424|423.8|1281
1757944070000|2025-09-15 13:47:50|423.9|423.9|423.9|423.8|423.9|423.9|423.9|423.8|217
1757944080000|2025-09-15 13:48:00||423.7||423.7||423.7||423.7|1047
1757944090000|2025-09-15 13:48:10|423.8|423.8|424|423.8|424|423.8|423.8|423.8|0
1757944130000|2025-09-15 13:48:50|||||||||217
1757944140000|2025-09-15 13:49:00|423.9|423.9|423.9|423.7|423.9|423.9|423.9|423.7|3694
1757944150000|2025-09-15 13:49:10||423.8||423.7||423.8||423.7|91
1757944190000|2025-09-15 13:49:50|423.8|423.6|423.8|423.7|423.8|423.7|423.8|423.6|604
1757944200000|2025-09-15 13:50:00||423.6||423.6||423.6||423.6|693
1757944210000|2025-09-15 13:50:10|423.7|423.5|423.7|423.5|423.7|423.5|423.7|423.5|0
1757944250000|2025-09-15 13:50:50||423.6||423.6||423.6||423.6|0
1757944260000|2025-09-15 13:51:00|423.8|423.7|423.8|423.7|423.8|423.7|423.8|423.7|1
1757944270000|2025-09-15 13:51:10|423.7|423.6|423.7|423.6|423.7|423.6|423.7|423.6|1991
1757944280000|2025-09-15 13:51:20|423.8||423.8||423.8||423.8||1075
1757944300000|2025-09-15 13:51:40|423.7||423.7||423.7||423.7||0
1757944310000|2025-09-15 13:51:50||423.5||423.6||423.6||423.5|251
1757944320000|2025-09-15 13:52:00|||||||||1
1757944370000|2025-09-15 13:52:50|423.8|423.7|423.8|423.7|423.8|423.7|423.8|423.7|624
1757944380000|2025-09-15 13:53:00||423.6||423.6||423.6||423.6|693
1757944420000|2025-09-15 13:53:40|423.7||423.7||423.8||423.7||0
1757944430000|2025-09-15 13:53:50|423.8|423.5|423.8|423.7|423.8|423.7|423.8|423.5|0
1757944440000|2025-09-15 13:54:00|423.7|423.6|423.7|423.6|423.7|423.6|423.7|423.5|1199
1757944450000|2025-09-15 13:54:10||423.5||423.5||423.6||423.5|0
1757944460000|2025-09-15 13:54:20||423.6||423.5||423.6||423.5|0
1757944470000|2025-09-15 13:54:30||423.6||423.5||423.6||423.5|0
1757944480000|2025-09-15 13:54:40||423.6||423.6||423.6||423.5|0
1757944500000|2025-09-15 13:55:00|423.6|423.5|423.5|423.4|423.6|423.5|423.5|423.4|693
1757944530000|2025-09-15 13:55:30|423.6|423.5|423.6|423.5|423.6|423.5|423.6|423.5|59
1757944550000|2025-09-15 13:55:50|||||||||251
1757944560000|2025-09-15 13:56:00|423.7||423.7||423.7||423.7||216
1757944580000|2025-09-15 13:56:20|423.6||423.6||423.6||423.6||0
1757944590000|2025-09-15 13:56:30|423.7||423.7||423.7||423.7||275
1757944610000|2025-09-15 13:56:50||423.6||423.6||423.6||423.5|251
1757944620000|2025-09-15 13:57:00|||||||||1
1757944640000|2025-09-15 13:57:20||423.5||423.5||423.5||423.5|692
1757944670000|2025-09-15 13:57:50||423.6||423.5||423.6||423.5|467
1757944680000|2025-09-15 13:58:00|||||||||476
1757944700000|2025-09-15 13:58:20|423.6|423.4|423.6|423.4|423.6|423.4|423.5|423.4|482
1757944730000|2025-09-15 13:58:50||423.5||423.5||423.5||423.5|0
1757944740000|2025-09-15 13:59:00|||||||||11
1757944790000|2025-09-15 13:59:50|423.7|423.6|423.7|423.6|423.7|423.6|423.7|423.6|1725
1757944800000|2025-09-15 14:00:00|423.6|423.5|423.5|423.4|423.6|423.5|423.5|423.4|1385
1757944810000|2025-09-15 14:00:10|423.4|423.3|423.4|423.3|423.4|423.3|423.4|423.3|0
1757944820000|2025-09-15 14:00:20|423.3|423.2|423.3|423.1|423.3|423.2|423.3|423.1|1996
1757944850000|2025-09-15 14:00:50|423.2|423|423.1|423|423.2|423|423.1|423|0
1757944880000|2025-09-15 14:01:20|423.2|423.1|423.3|423.1|423.3|423.1|423.2|423.1|1600
1757944890000|2025-09-15 14:01:30|423.4|423.2|423.4|423.2|423.4|423.2|423.4|423.2|110
1757944900000|2025-09-15 14:01:40|423.3||423.3||423.3||423.3||0
1757944910000|2025-09-15 14:01:50|||||||||100
1757944940000|2025-09-15 14:02:20|423.4|423.3|423.4|423.2|423.4|423.3|423.4|423.2|6988
1757944950000|2025-09-15 14:02:30||423.3||423.3||423.3||423.3|0
1757944970000|2025-09-15 14:02:50||423.2||423.2||423.2||423.2|2363
1757945040000|2025-09-15 14:04:00|423.3||423.3||423.3||423.3||0
1757945140000|2025-09-15 14:05:40|423.4|423.3|423.4|423.3|423.4|423.3|423.4|423.3|62
1757945160000|2025-09-15 14:06:00|423.3|423.2|423.4|423.2|423.4|423.2|423.3|423.2|590
1757945180000|2025-09-15 14:06:20|423.3||423.3||423.3||423.3||0
1757945190000|2025-09-15 14:06:30|423.4|423.3|423.4|423.3|423.4|423.3|423.4|423.3|103
1757945210000|2025-09-15 14:06:50|423.5|423.4|423.5|423.3|423.5|423.4|423.5|423.3|3493
1757945230000|2025-09-15 14:07:10|||||||||1350
1757945240000|2025-09-15 14:07:20|423.6|423.4|423.6|423.4|423.6|423.4|423.6|423.4|740
1757945270000|2025-09-15 14:07:50||423.5||423.5||423.5||423.5|801
1757945350000|2025-09-15 14:09:10||423.4||423.4||423.4||423.4|0
1757945370000|2025-09-15 14:09:30||423.5||423.4||423.5||423.4|0
1757945380000|2025-09-15 14:09:40|423.5||423.5||423.5||423.5||0
1757945420000|2025-09-15 14:10:20|423.6||423.6||423.6||423.6||59
1757945440000|2025-09-15 14:10:40||423.5||423.5||423.5||423.5|0
1757945490000|2025-09-15 14:11:30||423.4||423.4||423.4||423.4|1196
1757945510000|2025-09-15 14:11:50|423.5||423.6||423.6||423.5||0
1757945610000|2025-09-15 14:13:30|423.7|423.5|423.7|423.6|423.7|423.6|423.7|423.5|42
1757945630000|2025-09-15 14:13:50|423.5|423.4|423.5|423.4|423.5|423.4|423.5|423.4|0
1757945640000|2025-09-15 14:14:00|423.4|423.2|423.4|423.2|423.4|423.2|423.4|423.2|0
1757945650000|2025-09-15 14:14:10|423.5|423.3|423.5|423.3|423.5|423.3|423.5|423.3|0
1757945700000|2025-09-15 14:15:00||423.4||423.4||423.4||423.4|0
1757945730000|2025-09-15 14:15:30|423.6||423.6||423.6||423.6||0
1757945790000|2025-09-15 14:16:30|423.5||423.5||423.5||423.5||0
1757945810000|2025-09-15 14:16:50|423.6||423.6||423.6||423.6||1274
1757945820000|2025-09-15 14:17:00|423.7|423.5|423.7|423.5|423.7|423.5|423.7|423.5|45
1757945870000|2025-09-15 14:17:50||423.6||423.6||423.6||423.5|0
1757945890000|2025-09-15 14:18:10|||||||||618
1757946030000|2025-09-15 14:20:30|423.6|423.4|423.6|423.4|423.6|423.4|423.6|423.4|0
1757946040000|2025-09-15 14:20:40||423.5||423.4||423.5||423.4|0
1757946060000|2025-09-15 14:21:00|423.7|423.5|423.7|423.5|423.7|423.6|423.7|423.5|146
1757946080000|2025-09-15 14:21:20||423.6||423.5||423.6||423.5|570
1757946090000|2025-09-15 14:21:30|423.6||423.6||423.6||423.6||0
1757946120000|2025-09-15 14:22:00|423.7|423.6|423.8|423.7|423.8|423.7|423.7|423.6|497
1757946210000|2025-09-15 14:23:30|423.7|423.6|423.7|423.6|423.7|423.6|423.7|423.6|25
1757946230000|2025-09-15 14:23:50|423.6|423.5|423.6|423.4|423.6|423.5|423.6|423.4|3333
1757946250000|2025-09-15 14:24:10|423.4|423.3|423.4|423.2|423.4|423.3|423.3|423.2|1589
1757946270000|2025-09-15 14:24:30||423.3||423.2||423.3||423.2|100
1757946280000|2025-09-15 14:24:40|423.3||423.3||423.3||423.3||2497
1757946290000|2025-09-15 14:24:50|423.5|423.3|423.5|423.3|423.5|423.3|423.5|423.3|2000
1757946300000|2025-09-15 14:25:00|423.4|423.2|423.3|423.2|423.4|423.2|423.3|423.2|0
1757946370000|2025-09-15 14:26:10||423.1||423.1||423.1||423.1|154
1757946380000|2025-09-15 14:26:20|423.2|423.2|423.2|423.1|423.2|423.2|423.2|423.1|0
1757946390000|2025-09-15 14:26:30|423.1|423|423.1|423|423.1|423|423.1|423|0
1757946400000|2025-09-15 14:26:40||422.9||422.9||422.9||422.9|10
1757946410000|2025-09-15 14:26:50|423|423|423|422.9|423|423|423|422.9|0
1757946470000|2025-09-15 14:27:50|423.1||423||423.1||423||0
1757946480000|2025-09-15 14:28:00|423.1||423.1||423.1||423.1||981
1757946560000|2025-09-15 14:29:20||423||423||423||423|1132
1757946600000|2025-09-15 14:30:00|423|422.9|423.1|422.9|423.1|423|423|422.9|1147
1757946640000|2025-09-15 14:30:40||423||423||423||423|0
1757946700000|2025-09-15 14:31:40||422.9||422.9||422.9||422.9|248
1757946710000|2025-09-15 14:31:50|423|423|423.1|422.9|423.1|423|423|422.9|57
1757946720000|2025-09-15 14:32:00||423||423||423||423|87
1757946730000|2025-09-15 14:32:10|423.2||423.1||423.2||423.1||615
1757946760000|2025-09-15 14:32:40|423|422.9|423.1|422.9|423.1|422.9|423|422.9|1000
1757946770000|2025-09-15 14:32:50||423||423||423||423|0
1757946790000|2025-09-15 14:33:10|||||||||79
1757946830000|2025-09-15 14:33:50|||||||||337
1757946900000|2025-09-15 14:35:00|423.2||423.2||423.2||423.2||1142
1757946960000|2025-09-15 14:36:00||423.1||423.1||423.1||423.1|0
1757947060000|2025-09-15 14:37:40|423.3||423.3||423.3||423.3||0
1757947070000|2025-09-15 14:37:50|423.2|423|423.1|423|423.2|423|423.1|423|0
1757947080000|2025-09-15 14:38:00|423.2||423.2||423.2||423.2||1
1757947090000|2025-09-15 14:38:10||423.1||423||423.1||423|0
1757947140000|2025-09-15 14:39:00|423.3|423.1|423.3|423.1|423.3|423.1|423.3|423.1|0
1757947150000|2025-09-15 14:39:10|423.4|423.2|423.4|423.2|423.4|423.2|423.4|423.2|766
1757947180000|2025-09-15 14:39:40|423.3||423.3||423.3||423.3||1305
1757947200000|2025-09-15 14:40:00|423.2|423|423.2|423|423.2|423|423.2|423|0
1757947260000|2025-09-15 14:41:00|423.1|422.9|423|422.9|423.1|422.9|423|422.9|0
1757947280000|2025-09-15 14:41:20|423.1||423.1||423.1||423.1||57
1757947290000|2025-09-15 14:41:30|423|422.8|423|422.8|423|422.8|423|422.8|791
1757947310000|2025-09-15 14:41:50|||||||||741
1757947330000|2025-09-15 14:42:10|422.9||422.9||422.9||422.9||0
1757947340000|2025-09-15 14:42:20|423||423||423||423||0
1757947360000|2025-09-15 14:42:40|422.9||422.9||422.9||422.9||0
1757947370000|2025-09-15 14:42:50|423|422.9|423.1|422.9|423.1|422.9|423|422.9|2261
1757947420000|2025-09-15 14:43:40|423||423||423||423||1410
1757947430000|2025-09-15 14:43:50|423.1||423.1||423.1||423.1||1900
1757947470000|2025-09-15 14:44:30|||||||||34
1757947480000|2025-09-15 14:44:40|423||423||423||423||0
1757947490000|2025-09-15 14:44:50|||||||||1042
1757947500000|2025-09-15 14:45:00|423.1||423.1||423.1||423.1||2497
1757947520000|2025-09-15 14:45:20|423||423.1||423.1||423||0
1757947530000|2025-09-15 14:45:30|||||||||1258
1757947550000|2025-09-15 14:45:50|423||423||423||423||0
1757947570000|2025-09-15 14:46:10|422.9|422.8|423|422.8|423|422.8|422.9|422.8|59
1757947600000|2025-09-15 14:46:40||422.9||422.9||422.9||422.9|0
1757947610000|2025-09-15 14:46:50|||||||||20
1757947620000|2025-09-15 14:47:00|423.1||423.1||423.1||423.1||2497
1757947690000|2025-09-15 14:48:10|423|423|423|422.9|423|423|423|422.9|0
1757947700000|2025-09-15 14:48:20|423.1|423|423|422.9|423.1|423|423|422.9|115
1757947730000|2025-09-15 14:48:50|422.9|422.8|422.9|422.8|422.9|422.8|422.9|422.8|1801
1757947740000|2025-09-15 14:49:00|423|422.9|423|422.8|423|422.9|423|422.8|0
1757947780000|2025-09-15 14:49:40|423.2|423|423.2|423|423.2|423|423.2|423|0
1757947810000|2025-09-15 14:50:10|423|422.8|423|422.8|423|422.8|423|422.8|0
1757947820000|2025-09-15 14:50:20||422.9||422.9||422.9||422.9|1294
1757947830000|2025-09-15 14:50:30||422.8||422.8||422.8||422.8|5092
1757947850000|2025-09-15 14:50:50|||||||||150
1757947860000|2025-09-15 14:51:00|423.1|422.9|423.2|423|423.2|423|423.1|422.9|0
1757947890000|2025-09-15 14:51:30|423.1||423.1||423.1||423.1||0
1757947910000|2025-09-15 14:51:50||422.9||422.9||422.9||422.9|591
1757947930000|2025-09-15 14:52:10|423|422.8|423|422.8|423|422.8|423|422.8|0
1757948000000|2025-09-15 14:53:20|422.9||422.9||422.9||422.9||0
1757948010000|2025-09-15 14:53:30|422.8|422.6|422.8|422.6|422.8|422.6|422.8|422.6|1303
1757948020000|2025-09-15 14:53:40|422.7||422.8||422.8||422.7||4112
1757948050000|2025-09-15 14:54:10|422.7|422.7|422.8|422.6|422.8|422.7|422.7|422.6|3739
1757948060000|2025-09-15 14:54:20||422.7||422.7||422.7||422.7|0
1757948070000|2025-09-15 14:54:30|422.9||422.9||422.9||422.9||38
1757948090000|2025-09-15 14:54:50||422.8||422.7||422.8||422.7|0
1757948120000|2025-09-15 14:55:20|423|422.8|423|422.8|423|422.8|423|422.8|0
1757948210000|2025-09-15 14:56:50||422.9||422.9||422.9||422.9|0
1757948240000|2025-09-15 14:57:20|422.9|422.8|422.9|422.8|422.9|422.8|422.9|422.8|0
1757948320000|2025-09-15 14:58:40|423||423||423||423||0
1757948330000|2025-09-15 14:58:50|422.9||422.9||422.9||422.9||0
1757948340000|2025-09-15 14:59:00|423|422.9|423|422.9|423|422.9|423|422.9|114
1757948400000|2025-09-15 15:00:00|||||||||675
1757948410000|2025-09-15 15:00:10|422.8|422.7|422.9|422.7|422.9|422.7|422.8|422.7|10497
1757948430000|2025-09-15 15:00:30|422.8||422.8||422.8||422.8||0
1757948450000|2025-09-15 15:00:50|422.9||422.9||422.9||422.9||2007
1757948460000|2025-09-15 15:01:00||422.8||422.7||422.8||422.7|0
1757948470000|2025-09-15 15:01:10|422.8||422.8||422.8||422.8||0
1757948500000|2025-09-15 15:01:40|||||||||3280
1757948550000|2025-09-15 15:02:30|422.7|422.6|422.7|422.5|422.7|422.6|422.7|422.5|576
1757948590000|2025-09-15 15:03:10|422.6|422.6|422.7|422.6|422.7|422.6|422.6|422.6|2614
1757948610000|2025-09-15 15:03:30|422.8|422.7|422.8|422.6|422.8|422.7|422.8|422.6|916
1757948690000|2025-09-15 15:04:50|422.7||422.7||422.7||422.7||0
1757948700000|2025-09-15 15:05:00|422.8|422.7|422.8|422.7|422.8|422.7|422.8|422.7|105
1757948760000|2025-09-15 15:06:00|422.7|422.6|422.7|422.6|422.7|422.6|422.7|422.6|0
1757948820000|2025-09-15 15:07:00|422.8|422.7|422.8|422.7|422.8|422.7|422.8|422.7|1774
1757948830000|2025-09-15 15:07:10|422.9||422.9||422.9||422.9||3822
1757948850000|2025-09-15 15:07:30|422.8||422.8||422.8||422.8||0
1757948870000|2025-09-15 15:07:50|422.9||422.9||422.9||422.9||0
1757948940000|2025-09-15 15:09:00|422.8||422.8||422.8||422.8||0
1757948950000|2025-09-15 15:09:10|422.9|422.8|422.9|422.8|422.9|422.8|422.9|422.8|1123
1757949020000|2025-09-15 15:10:20|423|422.9|423|422.9|423|422.9|423|422.9|1084
1757949060000|2025-09-15 15:11:00|423.1|423|423.1|423|423.1|423|423.1|423|916
1757949100000|2025-09-15 15:11:40|||||||||1803
1757949160000|2025-09-15 15:12:40|||||||||878
1757949200000|2025-09-15 15:13:20|423|422.9|423|422.9|423|422.9|423|422.9|3672
1757949210000|2025-09-15 15:13:30|422.9|422.8|423|422.8|423|422.8|422.9|422.8|629
1757949230000|2025-09-15 15:13:50|422.9||422.9||422.9||422.9||0
1757949250000|2025-09-15 15:14:10|423|422.9|423|422.9|423|422.9|423|422.9|0
1757949280000|2025-09-15 15:14:40|423.1|423|423.1|423|423.1|423|423.1|423|0
1757949290000|2025-09-15 15:14:50|423.2|423.1|423.2|423.1|423.2|423.1|423.2|423.1|1016
1757949310000|2025-09-15 15:15:10|423.3|423.2|423.3|423.2|423.3|423.2|423.3|423.2|0
1757949320000|2025-09-15 15:15:20|423.4|423.3|423.3|423.2|423.4|423.3|423.3|423.2|4832
1757949330000|2025-09-15 15:15:30||423.1||423.1||423.2||423.1|1776
1757949340000|2025-09-15 15:15:40||423.2||423.2||423.2||423.2|0
1757949350000|2025-09-15 15:15:50|423.2|423.1|423.3|423.1|423.3|423.1|423.2|423.1|2766
1757949360000|2025-09-15 15:16:00||423.2||423.1||423.2||423.1|0
1757949370000|2025-09-15 15:16:10||423.2||423.2||423.2||423.2|0
1757949380000|2025-09-15 15:16:20||423.1||423.1||423.1||423.1|0
1757949400000|2025-09-15 15:16:40|423.2||423.2||423.2||423.2||0
1757949430000|2025-09-15 15:17:10|423.3|423.2|423.3|423.2|423.3|423.2|423.3|423.2|0
1757949440000|2025-09-15 15:17:20|423.2|423.1|423.2|423.1|423.2|423.1|423.2|423.1|3139
1757949490000|2025-09-15 15:18:10|||||||||100
1757949500000|2025-09-15 15:18:20|423.3|423.2|423.3|423.2|423.3|423.2|423.3|423.2|0
1757949510000|2025-09-15 15:18:30||423.1||423.1||423.1||423.1|595
1757949520000|2025-09-15 15:18:40||423.2||423.2||423.2||423.2|3903
1757949540000|2025-09-15 15:19:00|423.4|423.3|423.4|423.2|423.4|423.3|423.3|423.2|0
1757949550000|2025-09-15 15:19:10|423.3||423.3||423.3||423.3||0
1757949580000|2025-09-15 15:19:40|||||||||72
1757949610000|2025-09-15 15:20:10|||||||||2403
1757949620000|2025-09-15 15:20:20|||||||||2350
1757949630000|2025-09-15 15:20:30|||||||||1000
1757949640000|2025-09-15 15:20:40|423.4|423.3|423.3|423.2|423.4|423.3|423.3|423.2|4549
1757949650000|2025-09-15 15:20:50|423.4|423.3|423.4|423.3|423.4|423.3|423.4|423.3|0
1757949670000|2025-09-15 15:21:10|||||||||150
1757949680000|2025-09-15 15:21:20|||||||||5596
1757949690000|2025-09-15 15:21:30|423.6|423.4|423.6|423.4|423.6|423.4|423.6|423.4|150
1757949700000|2025-09-15 15:21:40|423.5|423.5|423.5|423.4|423.5|423.5|423.5|423.4|4028
1757949720000|2025-09-15 15:22:00|423.4|423.3|423.4|423.3|423.4|423.3|423.4|423.3|1073
1757949740000|2025-09-15 15:22:20|423.5|423.4|423.5|423.3|423.5|423.4|423.5|423.3|1887
1757949770000|2025-09-15 15:22:50|423.4||423.4||423.4||423.4||0
1757949790000|2025-09-15 15:23:10|||||||||2593
1757949920000|2025-09-15 15:25:20|423.5|423.4|423.4|423.3|423.5|423.4|423.4|423.3|176
1757949970000|2025-09-15 15:26:10|423.5|423.4|423.4|423.3|423.5|423.4|423.4|423.3|10658
1757949980000|2025-09-15 15:26:20|||||||||2000
1757949990000|2025-09-15 15:26:30|423.5|423.4|423.5|423.4|423.5|423.4|423.5|423.4|0
1757950000000|2025-09-15 15:26:40|423.4|423.3|423.4|423.3|423.4|423.4|423.4|423.3|2057
1757950020000|2025-09-15 15:27:00|423.5|423.4|423.4|423.3|423.5|423.4|423.4|423.3|1057
1757950030000|2025-09-15 15:27:10|||||||||852
1757950050000|2025-09-15 15:27:30|423.5||423.5||423.5||423.5||2619
1757950060000|2025-09-15 15:27:40|423.4||423.4||423.4||423.4||0
1757950080000|2025-09-15 15:28:00|423.5|423.4|423.5|423.3|423.5|423.4|423.5|423.3|2191
1757950090000|2025-09-15 15:28:10|423.4||423.5||423.5||423.4||0
1757950110000|2025-09-15 15:28:30|423.4|423.4|423.5|423.4|423.5|423.4|423.4|423.4|3876
1757950120000|2025-09-15 15:28:40||423.3||423.3||423.3||423.3|0
1757950140000|2025-09-15 15:29:00|423.4|423.4|423.5|423.4|423.6|423.5|423.4|423.4|2295
1757950150000|2025-09-15 15:29:10|||||||||1561
1757950160000|2025-09-15 15:29:20|||||||||1028
1757950170000|2025-09-15 15:29:30|||||||||3377
1757950180000|2025-09-15 15:29:40|423.4|423.3|423.5|423.4|423.5|423.4|423.4|423.3|1605
1757950190000|2025-09-15 15:29:50|423.6|423.5|423.6|423.4|423.6|423.5|423.6|423.4|0
1758006020000|2025-09-16 07:00:20|423.1|422.9|422.7|422.4|423.2|422.9|422.7|422.4|0
1758006030000|2025-09-16 07:00:30|422.6|422.3|422.6|422.2|422.7|422.3|422.6|422.2|1005
1758006040000|2025-09-16 07:00:40|422.5|422.1|422.4|422.1|422.5|422.2|422.4|422.1|890
1758006050000|2025-09-16 07:00:50|422.3|422|422.3|421.9|422.3|422|422.2|421.9|150
1758006060000|2025-09-16 07:01:00|422.5|422.1|422.8|422.4|422.8|422.4|422.5|422.1|4889
1758006070000|2025-09-16 07:01:10|422.6|422.1|422.6|422.2|422.6|422.2|422.6|422.1|1206
1758006080000|2025-09-16 07:01:20|422.7|422.1|422.7|422.2|422.8|422.3|422.6|422.1|0
1758006090000|2025-09-16 07:01:30|422.6|422.1|422.6|422.1|422.6|422.1|422.6|422.1|150
1758006100000|2025-09-16 07:01:40|422.4|422|422.6|422.2|422.6|422.2|422.4|422|681
1758006110000|2025-09-16 07:01:50||422.1||422.1||422.1||422.1|0
1758006120000|2025-09-16 07:02:00|422.5|421.9|422.3|421.9|422.5|422|422.2|421.9|0
1758006130000|2025-09-16 07:02:10|422.4||422.4||422.4||422.4||0
1758006140000|2025-09-16 07:02:20||422||422.1||422.1||422|0
1758006150000|2025-09-16 07:02:30|422.3|421.9|422.3|421.9|422.3|421.9|422.3|421.9|1206
1758006160000|2025-09-16 07:02:40|422.1|421.7|422.1|421.7|422.1|421.7|422.1|421.7|2592
1758006170000|2025-09-16 07:02:50|421.9|421.5|421.9|421.5|421.9|421.5|421.9|421.5|0
1758006180000|2025-09-16 07:03:00|422||422||422||422||421
1758006190000|2025-09-16 07:03:10|421.8|421.4|421.9|421.4|421.9|421.4|421.8|421.4|0
1758006200000|2025-09-16 07:03:20|422|421.5|422|421.5|422|421.6|422|421.5|0
1758006210000|2025-09-16 07:03:30|421.9||421.9||421.9||421.9||0
1758006220000|2025-09-16 07:03:40|422|421.6|422|421.6|422|421.6|422|421.6|0
1758006230000|2025-09-16 07:03:50||421.7||421.7||421.7||421.7|0
1758006250000|2025-09-16 07:04:10|421.9|421.4|421.9|421.4|421.9|421.4|421.9|421.4|0
1758006260000|2025-09-16 07:04:20||421.5||421.4||421.5||421.4|0
1758006270000|2025-09-16 07:04:30|421.8|421.3|421.7|421.3|421.8|421.3|421.7|421.3|0
1758006290000|2025-09-16 07:04:50|421.6|421.2|421.5|421.1|421.6|421.2|421.5|421.1|0
1758006320000|2025-09-16 07:05:20|421.4|421|421.4|421|421.4|421|421.4|421|0
1758006330000|2025-09-16 07:05:30||421.1||421.1||421.1||421.1|2988
1758006340000|2025-09-16 07:05:40|421.2|421|421.2|421|421.2|421|421.2|421|0
1758006350000|2025-09-16 07:05:50|||||||||522
1758006370000|2025-09-16 07:06:10|421.4|421.1|421.5|421.1|421.5|421.2|421.4|421.1|637
1758006380000|2025-09-16 07:06:20|421.4|421|421.4|421|421.4|421|421.4|421|0
1758006400000|2025-09-16 07:06:40|421.3||421.3||421.3||421.3||0
1758006430000|2025-09-16 07:07:10|421.4||421.4||421.4||421.4||0
1758006440000|2025-09-16 07:07:20||421.1||421||421.1||421|0
1758006450000|2025-09-16 07:07:30|421.3||421.3||421.3||421.3||0
1758006480000|2025-09-16 07:08:00|421.2|420.7|420.9|420.7|421.2|420.7|420.9|420.7|2000
1758006500000|2025-09-16 07:08:20|420.7|420.6|420.6|420.3|420.7|420.6|420.6|420.3|1174
1758006510000|2025-09-16 07:08:30|420.5|420.2|420.5|420.2|420.5|420.2|420.5|420.2|0
1758006530000|2025-09-16 07:08:50|420.6|420.3|420.6|420.3|420.6|420.3|420.6|420.3|747
1758006560000|2025-09-16 07:09:20|420.3|420.1|419.9|419.6|420.3|420.1|419.9|419.6|5090
1758006570000|2025-09-16 07:09:30|419.8|419.5|420|419.7|420|419.7|419.8|419.5|1589
1758006590000|2025-09-16 07:09:50|419.9||419.9||419.9||419.9||600
1758006600000|2025-09-16 07:10:00|420|419.8|420.1|419.8|420.1|419.8|420|419.8|865
1758006620000|2025-09-16 07:10:20|420.3|420|420.4|420.1|420.4|420.1|420.3|420|255
1758006640000|2025-09-16 07:10:40|420.5|420.2|420.5|420.2|420.5|420.2|420.5|420.2|0
1758006660000|2025-09-16 07:11:00|420.4|420.1|420.5|420.2|420.6|420.2|420.4|420.1|937
1758006670000|2025-09-16 07:11:10|420.7|420.3|420.6|420.3|420.7|420.4|420.6|420.3|1561
1758006690000|2025-09-16 07:11:30|421|420.6|421.1|420.8|421.1|420.8|421|420.6|934
1758006700000|2025-09-16 07:11:40|420.9|420.6|420.9|420.6|420.9|420.6|420.9|420.6|918
1758006720000|2025-09-16 07:12:00|421|420.7|421|420.7|421|420.7|421|420.7|782
1758006730000|2025-09-16 07:12:10|421.1||421.1||421.1||421.1||0
1758006740000|2025-09-16 07:12:20|421.2|420.8|421.2|420.9|421.2|420.9|421.1|420.8|0
1758006750000|2025-09-16 07:12:30|421.1|420.8|421.2|420.9|421.2|420.9|421.1|420.8|2000
1758006760000|2025-09-16 07:12:40|421.3|421|421.3|421|421.3|421|421.3|421|0
1758006840000|2025-09-16 07:14:00|421.2|420.9|421.1|420.8|421.2|420.9|421.1|420.8|0
1758006890000|2025-09-16 07:14:50|421.3|421|421.3|421|421.3|421|421.2|420.9|962
1758006900000|2025-09-16 07:15:00|421.8|421.5|421.7|421.4|421.8|421.5|421.7|421.4|150
1758006910000|2025-09-16 07:15:10|421.8|421.5|421.8|421.5|421.8|421.5|421.8|421.5|0
1758006940000|2025-09-16 07:15:40|421.7||421.7||421.7||421.7||0
1758006950000|2025-09-16 07:15:50|421.5|421.4|421.5|421.2|421.5|421.4|421.5|421.2|1471
1758006960000|2025-09-16 07:16:00|421.8|421.5|421.8|421.6|421.8|421.6|421.8|421.5|640
1758006970000|2025-09-16 07:16:10|421.9||421.9||421.9||421.9||0
1758006990000|2025-09-16 07:16:30|422.2|421.9|422.2|421.9|422.2|421.9|422.2|421.9|150
1758007000000|2025-09-16 07:16:40|422.1||422.1||422.1||422.1||0
1758007010000|2025-09-16 07:16:50|421.8|421.8|421.6|421.3|421.8|421.8|421.6|421.3|3235
1758007020000|2025-09-16 07:17:00|421.7|421.4|421.6|421.3|421.7|421.4|421.6|421.3|2301
1758007040000|2025-09-16 07:17:20|421.4|421.1|421.4|421.1|421.4|421.1|421.4|421.1|1180
1758007050000|2025-09-16 07:17:30|421.6|421.3|421.6|421.3|421.6|421.3|421.6|421.3|742
1758007100000|2025-09-16 07:18:20||421.4||421.3||421.4||421.3|0
1758007110000|2025-09-16 07:18:30||421.4||421.4||421.4||421.4|0
1758007120000|2025-09-16 07:18:40|421.8|421.6|421.8|421.6|421.8|421.6|421.8|421.6|10
1758007140000|2025-09-16 07:19:00||421.5||421.5||421.5||421.5|0
1758007160000|2025-09-16 07:19:20||421.6||421.5||421.6||421.5|0
1758007220000|2025-09-16 07:20:20|421.9|421.6|421.9|421.6|421.9|421.6|421.9|421.6|0
1758007250000|2025-09-16 07:20:50|421.8|421.5|421.8|421.5|421.8|421.5|421.8|421.5|0
1758007260000|2025-09-16 07:21:00|421.7|421.4|421.6|421.4|421.7|421.4|421.6|421.4|1593
1758007310000|2025-09-16 07:21:50||421.5||421.4||421.5||421.4|500
1758007340000|2025-09-16 07:22:20|421.5|421.3|421.5|421.3|421.5|421.3|421.5|421.3|925
1758007350000|2025-09-16 07:22:30|421.4|421.2|421.4|421.1|421.4|421.2|421.4|421.1|0
1758007360000|2025-09-16 07:22:40|421.3||421.3||421.3||421.3||0
1758007380000|2025-09-16 07:23:00|421.2|421|421.2|421|421.2|421|421.2|421|1000
1758007450000|2025-09-16 07:24:10|421.1||421.1||421.1||421.1||0
1758007480000|2025-09-16 07:24:40|421|420.9|421|420.8|421|420.9|421|420.8|902
1758007490000|2025-09-16 07:24:50|420.9|420.7|420.9|420.7|420.9|420.7|420.9|420.7|0
1758007500000|2025-09-16 07:25:00|420.8||420.9||420.9||420.8||2176
1758007510000|2025-09-16 07:25:10|421|420.8|421|420.8|421|420.8|421|420.8|0
1758007550000|2025-09-16 07:25:50||420.7||420.7||420.7||420.7|0
1758007610000|2025-09-16 07:26:50|420.9||420.9||420.9||420.9||0
1758007620000|2025-09-16 07:27:00|421|420.8|421|420.7|421|420.8|421|420.7|755
1758007640000|2025-09-16 07:27:20|420.8|420.6|420.8|420.6|420.8|420.6|420.8|420.6|150
1758007650000|2025-09-16 07:27:30||420.7||420.7||420.7||420.7|0
1758007660000|2025-09-16 07:27:40||420.6||420.6||420.6||420.6|0
1758007680000|2025-09-16 07:28:00|420.7|420.7|420.9|420.7|420.9|420.7|420.7|420.7|3675
1758007740000|2025-09-16 07:29:00|420.8|420.6|420.8|420.6|420.8|420.6|420.8|420.6|0
1758007750000|2025-09-16 07:29:10|420.9|420.7|420.9|420.7|420.9|420.7|420.9|420.7|45
1758007760000|2025-09-16 07:29:20||420.6||420.6||420.6||420.6|0
1758007770000|2025-09-16 07:29:30|421.1|420.7|421.1|420.8|421.1|420.8|421.1|420.7|2500
1758007780000|2025-09-16 07:29:40|421.5|421.2|421.5|421.2|421.5|421.2|421.5|421.2|150
1758007790000|2025-09-16 07:29:50|421.4|421.1|421.1|421|421.4|421.1|421.1|421|0
1758007800000|2025-09-16 07:30:00|421.2|421.1|421.5|421.2|421.5|421.2|421.2|421|1017
1758007810000|2025-09-16 07:30:10||421.3||421.2||421.3||421.2|875
1758007890000|2025-09-16 07:31:30||421.3||421.2||421.3||421.2|0
1758007930000|2025-09-16 07:32:10|421.4||421.4||421.4||421.4||0
1758007940000|2025-09-16 07:32:20|421.3|421.1|421.3|421.1|421.3|421.1|421.3|421.1|916
1758007970000|2025-09-16 07:32:50|421.2|421|421.3|421|421.3|421|421.2|421|0
1758007990000|2025-09-16 07:33:10||421.1||421.1||421.1||421.1|0
1758008010000|2025-09-16 07:33:30|421.4|421.2|421.4|421.1|421.4|421.2|421.4|421.1|126
1758008020000|2025-09-16 07:33:40|421.3||421.3||421.3||421.3||250
1758008050000|2025-09-16 07:34:10|421.2||421.2||421.2||421.2||0
1758008060000|2025-09-16 07:34:20|421.3||421.3||421.3||421.3||0
1758008110000|2025-09-16 07:35:10|421.4|421.2|421.4|421.1|421.4|421.2|421.4|421.1|150
1758008120000|2025-09-16 07:35:20|421.3||421.3||421.3||421.3||0
1758008130000|2025-09-16 07:35:30|||||||||874
1758008160000|2025-09-16 07:36:00|421.4|421.2|421.4|421.2|421.4|421.2|421.4|421.2|300
1758008170000|2025-09-16 07:36:10||421.1||421.1||421.1||421.1|0
1758008220000|2025-09-16 07:37:00||421.2||421.2||421.2||421.2|0
1758008230000|2025-09-16 07:37:10||421.1||421.1||421.1||421.1|0
1758008250000|2025-09-16 07:37:30|421.3||421.4||421.4||421.3||2091
1758008270000|2025-09-16 07:37:50||421.2||421.2||421.2||421.2|0
1758008280000|2025-09-16 07:38:00|421.5|421.4|421.8|421.6|421.8|421.6|421.5|421.4|241
1758008290000|2025-09-16 07:38:10|421.7|421.5|421.9|421.7|421.9|421.7|421.7|421.5|2978
1758008350000|2025-09-16 07:39:10|422|421.8|421.9|421.7|422|421.8|421.9|421.7|1062
1758008360000|2025-09-16 07:39:20|422||421.9||422||421.9||0
1758008420000|2025-09-16 07:40:20|421.8|421.9|422.2|422|422.2|422|421.8|421.9|3335
1758008490000|2025-09-16 07:41:30|422.1|421.9|422.1|421.8|422.1|421.9|422.1|421.8|961
1758008500000|2025-09-16 07:41:40||422||422||422||422|0
1758008620000|2025-09-16 07:43:40||421.9||421.9||421.9||421.9|1000
1758008630000|2025-09-16 07:43:50|||||||||150
1758008640000|2025-09-16 07:44:00|422|421.8|421.9|421.8|422|421.8|421.9|421.8|0
1758008690000|2025-09-16 07:44:50|421.8|421.7|421.8|421.7|421.8|421.7|421.8|421.7|0
1758008710000|2025-09-16 07:45:10|422|421.8|422|421.8|422|421.8|422|421.8|81
1758008780000|2025-09-16 07:46:20|421.9|421.7|421.9|421.7|421.9|421.7|421.9|421.7|1400
1758008790000|2025-09-16 07:46:30|422|421.8|422|421.8|422|421.8|422|421.8|1365
1758008820000|2025-09-16 07:47:00|||||||||1338
1758008880000|2025-09-16 07:48:00|||||||||100
1758008890000|2025-09-16 07:48:10|421.9|421.7|421.9|421.7|421.9|421.7|421.9|421.7|84
1758008900000|2025-09-16 07:48:20|||||||||2019
1758008910000|2025-09-16 07:48:30|421.8||421.9||421.9||421.8||0
1758008970000|2025-09-16 07:49:30|421.8|421.6|421.7|421.6|421.8|421.6|421.7|421.6|601
1758009040000|2025-09-16 07:50:40|421.8|421.7|421.9|421.7|421.9|421.7|421.8|421.7|712
1758009060000|2025-09-16 07:51:00|||||||||893
1758009090000|2025-09-16 07:51:30|421.7|421.6|421.7|421.6|421.7|421.6|421.7|421.6|707
1758009100000|2025-09-16 07:51:40|421.6|421.5|421.6|421.5|421.6|421.5|421.6|421.5|0
1758009110000|2025-09-16 07:51:50|421.7||421.7||421.7||421.7||0
1758009130000|2025-09-16 07:52:10|||||||||265
1758009180000|2025-09-16 07:53:00|421.6|421.4|421.6|421.4|421.6|421.4|421.6|421.4|0
1758009210000|2025-09-16 07:53:30||421.5||421.5||421.5||421.5|150
1758009220000|2025-09-16 07:53:40||421.4||421.4||421.4||421.4|0
1758009260000|2025-09-16 07:54:20|421.7|421.5|421.7|421.5|421.7|421.5|421.7|421.5|20
1758009300000|2025-09-16 07:55:00|421.6|421.4|421.6|421.4|421.6|421.4|421.6|421.4|777
1758009330000|2025-09-16 07:55:30|||||||||700
1758009390000|2025-09-16 07:56:30|||||||||92
1758009400000|2025-09-16 07:56:40|421.5|421.3|421.4|421.3|421.5|421.3|421.4|421.3|1
1758009420000|2025-09-16 07:57:00|421.5|421.4|421.5|421.4|421.5|421.4|421.5|421.4|0
1758009430000|2025-09-16 07:57:10|||||||||1338
1758009480000|2025-09-16 07:58:00|||||||||500
1758009490000|2025-09-16 07:58:10||421.3||421.3||421.3||421.3|1338
1758009520000|2025-09-16 07:58:40|421.4||421.4||421.4||421.4||585
1758009530000|2025-09-16 07:58:50|421.3|421.2|421.3|421.2|421.3|421.2|421.3|421.2|0
1758009560000|2025-09-16 07:59:20|421.4||421.4||421.4||421.3||1338
1758009630000|2025-09-16 08:00:30|421.3||421.3||421.3||421.3||1212
1758009640000|2025-09-16 08:00:40|421.2|421.1|421.2|421|421.2|421.1|421.2|421|0
1758009660000|2025-09-16 08:01:00|421.1||421.1||421.1||421.1||0
1758009670000|2025-09-16 08:01:10|421|420.8|421|420.8|421|420.8|421|420.8|0
1758009680000|2025-09-16 08:01:20|421.1|420.9|421.1|420.9|421.1|420.9|421.1|420.9|53
1758009750000|2025-09-16 08:02:30|421||421||421||421||0
1758009810000|2025-09-16 08:03:30||420.8||420.9||420.9||420.8|0
1758009820000|2025-09-16 08:03:40||420.8||420.8||420.8||420.8|0
1758009850000|2025-09-16 08:04:10|420.9|420.7|420.8|420.7|420.9|420.7|420.8|420.7|1119
1758009920000|2025-09-16 08:05:20||420.6||420.6||420.6||420.6|1683
1758009930000|2025-09-16 08:05:30|420.7||420.8||420.8||420.7||1168
1758009960000|2025-09-16 08:06:00||420.7||420.6||420.7||420.6|0
1758010000000|2025-09-16 08:06:40|420.9|420.7|420.9|420.7|420.9|420.7|420.9|420.7|1500
1758010050000|2025-09-16 08:07:30|420.8||420.8||420.8||420.8||212
1758010060000|2025-09-16 08:07:40||420.6||420.6||420.6||420.6|0
1758010080000|2025-09-16 08:08:00|420.9|420.7|420.9|420.7|420.9|420.7|420.9|420.7|1206
1758010090000|2025-09-16 08:08:10||420.8||420.8||420.8||420.8|415
1758010100000|2025-09-16 08:08:20||420.7||420.7||420.7||420.7|150
1758010110000|2025-09-16 08:08:30||420.6||420.7||420.7||420.6|150
1758010120000|2025-09-16 08:08:40||420.6||420.6||420.6||420.6|0
1758010130000|2025-09-16 08:08:50||420.7||420.7||420.7||420.6|0
1758010140000|2025-09-16 08:09:00||420.6||420.7||420.7||420.6|0
1758010150000|2025-09-16 08:09:10|||||||||1338
1758010230000|2025-09-16 08:10:30||420.6||420.7||420.7||420.6|0
1758010240000|2025-09-16 08:10:40||420.6||420.6||420.6||420.6|0
1758010250000|2025-09-16 08:10:50||420.7||420.7||420.7||420.6|0
1758010310000|2025-09-16 08:11:50|420.8|420.6|420.8|420.6|420.8|420.6|420.8|420.6|984
1758010330000|2025-09-16 08:12:10|420.7||420.7||420.7||420.7||910
1758010370000|2025-09-16 08:12:50|420.6|420.5|420.6|420.4|420.6|420.5|420.6|420.4|1338
1758010400000|2025-09-16 08:13:20||420.5||420.5||420.5||420.5|0
1758010410000|2025-09-16 08:13:30|420.7||420.7||420.7||420.7||806
1758010460000|2025-09-16 08:14:20|420.6|420.4|420.6|420.4|420.6|420.4|420.6|420.4|500
1758010490000|2025-09-16 08:14:50|420.5||420.5||420.5||420.5||0
1758010500000|2025-09-16 08:15:00|420.6||420.6||420.6||420.6||130
1758010520000|2025-09-16 08:15:20|||||||||1960
1758010640000|2025-09-16 08:17:20|420.5|420.3|420.5|420.3|420.5|420.3|420.5|420.3|0
1758010690000|2025-09-16 08:18:10|420.6|420.4|420.6|420.4|420.6|420.4|420.5|420.4|1439
1758010700000|2025-09-16 08:18:20|420.5|420.3|420.5|420.3|420.5|420.3|420.5|420.3|0
1758010740000|2025-09-16 08:19:00|||||||||1072
1758010750000|2025-09-16 08:19:10|420.4|420.2|420.4|420.2|420.4|420.2|420.4|420.2|7704
1758010800000|2025-09-16 08:20:00|420.3||420.3||420.3||420.3||0
1758010820000|2025-09-16 08:20:20|420.2|420|420.2|420|420.2|420|420.2|420|2
1758010850000|2025-09-16 08:20:50||420.1||420.1||420.1||420.1|0
1758010860000|2025-09-16 08:21:00||420||420||420||420|0
1758010870000|2025-09-16 08:21:10||420.1||420.1||420.1||420.1|0
1758010910000|2025-09-16 08:21:50||420||420||420||420|0
1758010930000|2025-09-16 08:22:10||420.1||420.1||420.1||420.1|0
1758010940000|2025-09-16 08:22:20||420||420||420||420|480
1758010950000|2025-09-16 08:22:30||420.1||420.1||420.1||420.1|0
1758010960000|2025-09-16 08:22:40||420||420||420||420|0
1758010980000|2025-09-16 08:23:00||420.1||420||420.1||420|0
1758010990000|2025-09-16 08:23:10|420.3|420.1|420.3|420.1|420.3|420.2|420.3|420.1|302
1758011020000|2025-09-16 08:23:40|420.2|420|420.2|420|420.2|420|420.2|420|0
1758011070000|2025-09-16 08:24:30|||||||||1153
1758011120000|2025-09-16 08:25:20|420|419.9|420|419.9|420|419.9|420|419.9|2033
1758011140000|2025-09-16 08:25:40|420.1||420.1||420.1||420.1||448
1758011160000|2025-09-16 08:26:00|420.2|420|420.3|420.1|420.3|420.1|420.2|420|300
1758011170000|2025-09-16 08:26:10|420.4|420.2|420.4|420.2|420.4|420.2|420.4|420.2|571
1758011200000|2025-09-16 08:26:40|420.3|420.1|420.3|420.1|420.3|420.1|420.3|420.1|0
1758011220000|2025-09-16 08:27:00|420.2|420|420.2|420|420.2|420|420.1|419.9|3617
1758011230000|2025-09-16 08:27:10|420.1|419.9|420.1|419.9|420.1|419.9|420.1|419.9|1955
1758011340000|2025-09-16 08:29:00|420.2|420|420.2|420|420.2|420|420.2|420|47
1758011380000|2025-09-16 08:29:40|420.1|419.9|420.1|419.9|420.1|419.9|420.1|419.9|290
1758011390000|2025-09-16 08:29:50|419.9|419.8|419.9|419.8|419.9|419.8|419.9|419.8|292
1758011400000|2025-09-16 08:30:00|420|419.6|419.8|419.6|420|419.6|419.8|419.6|2170
1758011410000|2025-09-16 08:30:10|419.7|419.5|419.7|419.5|419.7|419.5|419.7|419.5|0
1758011450000|2025-09-16 08:30:50||419.6||419.6||419.6||419.6|0
1758011460000|2025-09-16 08:31:00|419.8||419.8||419.8||419.8||2000
1758011500000|2025-09-16 08:31:40|419.9|419.7|419.9|419.7|419.9|419.7|419.9|419.7|309
1758011530000|2025-09-16 08:32:10||419.8||419.8||419.8||419.8|0
1758011560000|2025-09-16 08:32:40|420||420||420||420||0
1758011580000|2025-09-16 08:33:00||419.9||419.9||419.9||419.9|0
1758011590000|2025-09-16 08:33:10||419.8||419.8||419.8||419.8|0
1758011640000|2025-09-16 08:34:00||419.9||419.9||419.9||419.9|0
1758011680000|2025-09-16 08:34:40||419.8||419.8||419.8||419.8|25
1758011750000|2025-09-16 08:35:50|419.9|419.9|420|419.9|420|419.9|419.9|419.9|100
1758011780000|2025-09-16 08:36:20||419.8||419.8||419.8||419.8|0
1758011820000|2025-09-16 08:37:00|420.1|419.9|420.1|419.9|420.1|419.9|420.1|419.9|204
1758011840000|2025-09-16 08:37:20||420||420||420||420|0
1758011850000|2025-09-16 08:37:30|||||||||188
1758011890000|2025-09-16 08:38:10||419.9||419.9||419.9||419.9|0
1758012100000|2025-09-16 08:41:40||420||419.9||420||419.9|0
1758012120000|2025-09-16 08:42:00|420.2|420.1|420.2|420.1|420.2|420.1|420.2|420.1|0
1758012170000|2025-09-16 08:42:50||420||420||420||420|872
1758012190000|2025-09-16 08:43:10|420.3|420.1|420.3|420.1|420.3|420.1|420.3|420.1|1673
1758012350000|2025-09-16 08:45:50|420.5|420.3|420.5|420.3|420.5|420.3|420.5|420.3|2579
1758012400000|2025-09-16 08:46:40|420.6|420.4|420.6|420.4|420.6|420.4|420.6|420.4|1673
1758012440000|2025-09-16 08:47:20|420.5|420.3|420.5|420.3|420.5|420.3|420.5|420.3|2379
1758012530000|2025-09-16 08:48:50|||||||||2000
1758012560000|2025-09-16 08:49:20|420.2|420.1|420.2|420.1|420.2|420.1|420.2|420.1|0
1758012580000|2025-09-16 08:49:40|420.3||420.3||420.3||420.3||0
1758012600000|2025-09-16 08:50:00||420.2||420.1||420.2||420.1|0
1758012640000|2025-09-16 08:50:40|420.2|420|420.2|420|420.2|420|420.2|420|1422
1758012760000|2025-09-16 08:52:40|420.3|420.1|420.3|420.1|420.3|420.1|420.3|420.1|0
1758012780000|2025-09-16 08:53:00|420.2|420|420.2|420|420.2|420|420.2|420|0
1758012860000|2025-09-16 08:54:20|420.3|420.1|420.3|420.1|420.3|420.1|420.3|420.1|0
1758012960000|2025-09-16 08:56:00|420.2|420|420.2|420|420.2|420|420.2|420|0
1758013040000|2025-09-16 08:57:20|420.3|420.1|420.3|420.1|420.3|420.1|420.3|420.1|55
1758013050000|2025-09-16 08:57:30|420.2|420|420.2|420|420.2|420|420.2|420|0
1758013080000|2025-09-16 08:58:00|420.3|420.1|420.3|420.1|420.3|420.1|420.3|420.1|764
1758013180000|2025-09-16 08:59:40|420.4|420.2|420.4|420.2|420.4|420.2|420.4|420.1|0
1758013190000|2025-09-16 08:59:50||420.1||420.1||420.1||420.1|0
1758013220000|2025-09-16 09:00:20|420.3||420.3||420.3||420.3||0
1758013230000|2025-09-16 09:00:30|420.2|420|420.2|420|420.2|420|420.2|420|0
1758013260000|2025-09-16 09:01:00|420.3||420.2||420.3||420.2||0
1758013270000|2025-09-16 09:01:10|420.3|420.1|420.2|420|420.3|420.1|420.2|420|0
1758013280000|2025-09-16 09:01:20||420.1||420.1||420.1||420.1|0
1758013290000|2025-09-16 09:01:30||420||420||420||420|0
1758013350000|2025-09-16 09:02:30|420.1||420.1||420.1||420.1||0
1758013370000|2025-09-16 09:02:50|420|419.9|420.1|419.9|420.1|419.9|420|419.9|61
1758013400000|2025-09-16 09:03:20|420||420||420||420||0
1758013470000|2025-09-16 09:04:30|420.1||420.1||420.1||420.1||359
1758013560000|2025-09-16 09:06:00|420||420||420||420||0
1758013580000|2025-09-16 09:06:20|419.9|419.8|420|419.8|420|419.8|419.9|419.8|0
1758013610000|2025-09-16 09:06:50|419.9|419.7|419.9|419.7|419.9|419.7|419.9|419.7|1673
1758013660000|2025-09-16 09:07:40|420|419.8|420|419.8|420|419.8|420|419.8|1673
1758013760000|2025-09-16 09:09:20|420.1|419.9|420.3|420.2|420.3|420.2|420.1|419.9|1673
1758013770000|2025-09-16 09:09:30|420.2|420.1|420.3|420.1|420.3|420.1|420.2|420|1333
1758013830000|2025-09-16 09:10:30|420.5|420.3|420.5|420.3|420.5|420.3|420.5|420.3|1285
1758013840000|2025-09-16 09:10:40|420.6|420.4|420.6|420.5|420.7|420.5|420.6|420.4|0
1758013850000|2025-09-16 09:10:50|420.7||420.7||420.7||420.7||0
1758013890000|2025-09-16 09:11:30|420.9|420.6|420.9|420.7|420.9|420.7|420.9|420.6|0
1758013920000|2025-09-16 09:12:00|421|420.8|421|420.8|421|420.8|421|420.8|0
1758013970000|2025-09-16 09:12:50|420.8|420.7|420.7|420.6|420.8|420.7|420.7|420.6|0
1758013980000|2025-09-16 09:13:00||420.5||420.5||420.5||420.5|0
1758014050000|2025-09-16 09:14:10|420.6|420.4|420.6|420.4|420.6|420.4|420.6|420.4|0
1758014060000|2025-09-16 09:14:20|420.5||420.5||420.5||420.5||75
1758014070000|2025-09-16 09:14:30||420.3||420.3||420.3||420.3|0
1758014100000|2025-09-16 09:15:00|420.3|420.1|420.3|420.1|420.3|420.1|420.3|420.1|224
1758014130000|2025-09-16 09:15:30|420.5|420.3|420.5|420.3|420.5|420.3|420.5|420.3|0
1758014200000|2025-09-16 09:16:40|420.4|420.2|420.4|420.2|420.4|420.2|420.4|420.2|0
1758014210000|2025-09-16 09:16:50|420.2|420|420.2|420|420.2|420|420.2|420|0
1758014220000|2025-09-16 09:17:00|420.1|419.9|420.1|419.9|420.1|419.9|420.1|419.9|0
1758014240000|2025-09-16 09:17:20|420||420||420||420||0
1758014250000|2025-09-16 09:17:30|420.1|420|420.1|419.9|420.1|420|420.1|419.9|2
1758014300000|2025-09-16 09:18:20||420||420||420||420|300
1758014320000|2025-09-16 09:18:40||419.9||419.9||419.9||419.9|0
1758014330000|2025-09-16 09:18:50|420.5|420.3|420.4|420.2|420.5|420.3|420.4|420.1|3346
1758014340000|2025-09-16 09:19:00|420.3|420.1|420.3|420.1|420.3|420.1|420.3|420.1|0
1758014350000|2025-09-16 09:19:10||420||420||420||420|0
1758014370000|2025-09-16 09:19:30|420.2|419.9|420.1|419.9|420.2|419.9|420.1|419.9|0
1758014410000|2025-09-16 09:20:10|420.2|420|420.2|420|420.2|420|420.2|420|970
1758014440000|2025-09-16 09:20:40||420.1||420.1||420.1||420.1|75
1758014450000|2025-09-16 09:20:50||420||420||420||420|0
1758014460000|2025-09-16 09:21:00|420.3|420.1|420.3|420.1|420.3|420.1|420.3|420.1|1673
1758014490000|2025-09-16 09:21:30|420.4|420.3|420.4|420.3|420.4|420.3|420.4|420.3|0
1758014510000|2025-09-16 09:21:50|420.5||420.5||420.5||420.5||1727
1758014530000|2025-09-16 09:22:10|||||||||258
1758014580000|2025-09-16 09:23:00|||||||||1673
1758014600000|2025-09-16 09:23:20||420.4||420.3||420.4||420.3|0
1758014640000|2025-09-16 09:24:00|420.6|420.4|420.6|420.4|420.6|420.4|420.6|420.4|453
1758014700000|2025-09-16 09:25:00||420.5||420.5||420.5||420.5|0
1758014710000|2025-09-16 09:25:10||420.4||420.4||420.4||420.4|424
1758014770000|2025-09-16 09:26:10|420.5||420.6||420.6||420.5||200
1758014810000|2025-09-16 09:26:50|420.5|420.3|420.5|420.4|420.5|420.4|420.5|420.3|0
1758014830000|2025-09-16 09:27:10|420.6||420.6||420.6||420.6||1386
1758014850000|2025-09-16 09:27:30|420.4|420.2|420.4|420.2|420.4|420.2|420.4|420.2|0
1758014870000|2025-09-16 09:27:50|420.5|420.3|420.5|420.3|420.5|420.3|420.5|420.3|1673
1758014890000|2025-09-16 09:28:10|420.4|420.2|420.4|420.2|420.4|420.2|420.4|420.2|789
1758015000000|2025-09-16 09:30:00|||||||||304
1758015010000|2025-09-16 09:30:10|420.3|420.1|420.3|420.1|420.3|420.1|420.3|420.1|1673
1758015090000|2025-09-16 09:31:30|420.4|420.2|420.4|420.2|420.4|420.2|420.4|420.2|300
1758015140000|2025-09-16 09:32:20|420.3||420.4||420.4||420.3||0
1758015150000|2025-09-16 09:32:30|420.3|420.1|420.3|420.1|420.3|420.1|420.3|420.1|950
1758015180000|2025-09-16 09:33:00|||||||||1673
1758015190000|2025-09-16 09:33:10|420.1|419.9|420.1|419.9|420.1|419.9|420.1|419.9|946
1758015230000|2025-09-16 09:33:50|||||||||1673
1758015250000|2025-09-16 09:34:10|||||||||711
1758015300000|2025-09-16 09:35:00||420||420||420||420|0
1758015320000|2025-09-16 09:35:20||419.9||419.9||419.9||419.9|1673
1758015420000|2025-09-16 09:37:00|||||||||1673
1758015430000|2025-09-16 09:37:10|420|420|420.1|420|420.1|420|420|420|0
1758015440000|2025-09-16 09:37:20||419.9||419.9||419.9||419.9|0
1758015480000|2025-09-16 09:38:00|420||420||420||420||0
1758015500000|2025-09-16 09:38:20||419.8||419.8||419.8||419.8|0
1758015510000|2025-09-16 09:38:30||419.9||419.8||419.9||419.8|0
1758015520000|2025-09-16 09:38:40|420.1|419.9|420.1|419.9|420.1|419.9|420.1|419.9|968
1758015590000|2025-09-16 09:39:50|420|419.8|420|419.8|420|419.8|420|419.8|0
1758015600000|2025-09-16 09:40:00|419.9||419.9||419.9||419.9||1673
1758015610000|2025-09-16 09:40:10|420|419.9|420|419.9|420|419.9|420|419.9|0
1758015630000|2025-09-16 09:40:30|||||||||193
1758015640000|2025-09-16 09:40:40||419.8||419.8||419.8||419.8|217
1758015710000|2025-09-16 09:41:50|419.9||419.9||419.9||419.9||1190
1758015720000|2025-09-16 09:42:00||419.7||419.7||419.7||419.7|0
1758015950000|2025-09-16 09:45:50||419.8||419.8||419.8||419.8|0
1758015960000|2025-09-16 09:46:00|420|419.7|420|419.8|420|419.8|420|419.7|775
1758016080000|2025-09-16 09:48:00|420.1|419.9|420.1|420|420.1|420|420.1|419.9|521
1758016090000|2025-09-16 09:48:10||419.9||419.9||419.9||419.9|28
1758016130000|2025-09-16 09:48:50|420|419.8|420|419.8|420|419.8|420|419.8|1269
1758016140000|2025-09-16 09:49:00|419.9|419.7|419.9|419.8|419.9|419.8|419.9|419.7|0
1758016150000|2025-09-16 09:49:10||419.7||419.7||419.7||419.7|0
1758016170000|2025-09-16 09:49:30|419.8||419.8||419.8||419.8||1401
1758016180000|2025-09-16 09:49:40|419.7|419.6|419.7|419.5|419.7|419.6|419.7|419.5|1500
1758016230000|2025-09-16 09:50:30|||||||||950
1758016270000|2025-09-16 09:51:10||419.6||419.6||419.6||419.6|0
1758016280000|2025-09-16 09:51:20||419.5||419.5||419.5||419.5|0
1758016300000|2025-09-16 09:51:40||419.6||419.5||419.6||419.5|2093
1758016320000|2025-09-16 09:52:00||419.6||419.5||419.6||419.5|0
1758016380000|2025-09-16 09:53:00||419.6||419.5||419.6||419.5|21
1758016480000|2025-09-16 09:54:40|419.6||419.6||419.6||419.6||0
1758016490000|2025-09-16 09:54:50|419.7|419.4|419.5|419.4|419.7|419.4|419.5|419.4|0
1758016530000|2025-09-16 09:55:30|419.6|419.5|419.7|419.6|419.7|419.6|419.6|419.5|1904
1758016550000|2025-09-16 09:55:50|419.8||419.8||419.8||419.8||1592
1758016570000|2025-09-16 09:56:10|419.7||419.7||419.7||419.7||0
1758016580000|2025-09-16 09:56:20|419.8||419.8||419.8||419.8||0
1758016600000|2025-09-16 09:56:40||419.7||419.7||419.7||419.7|1106
1758016610000|2025-09-16 09:56:50||419.6||419.6||419.6||419.6|1400
1758016620000|2025-09-16 09:57:00|419.9|419.8|419.9|419.8|419.9|419.8|419.9|419.8|1892
1758016640000|2025-09-16 09:57:20|420||420||420||420||0
1758016750000|2025-09-16 09:59:10|419.9|419.7|419.9|419.7|419.9|419.7|419.9|419.7|2093
1758016780000|2025-09-16 09:59:40|419.7|419.6|419.7|419.6|419.7|419.6|419.7|419.6|0
1758016790000|2025-09-16 09:59:50|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|0
1758016800000|2025-09-16 10:00:00||419.4||419.4||419.4||419.4|0
1758016850000|2025-09-16 10:00:50|419.5|419.3|419.5|419.3|419.5|419.3|419.5|419.3|0
1758016910000|2025-09-16 10:01:50|419.4|419.2|419.4|419.2|419.4|419.2|419.4|419.2|0
1758016920000|2025-09-16 10:02:00|419.3|419.1|419.3|419.1|419.3|419.1|419.3|419.1|145
1758016950000|2025-09-16 10:02:30|419.2||419.2||419.2||419.2||0
1758016960000|2025-09-16 10:02:40|419.3|419.2|419.3|419.1|419.3|419.2|419.3|419.1|1244
1758017050000|2025-09-16 10:04:10|419.2|419|419.1|419|419.2|419|419.1|419|2093
1758017130000|2025-09-16 10:05:30|419.2|419.1|419.2|419|419.2|419.1|419.2|419|0
1758017170000|2025-09-16 10:06:10|419|418.8|419|418.7|419|418.8|419|418.7|50
1758017190000|2025-09-16 10:06:30||418.8||418.8||418.8||418.8|0
1758017200000|2025-09-16 10:06:40|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|0
1758017220000|2025-09-16 10:07:00|||||||||1524
1758017290000|2025-09-16 10:08:10|419|418.8|419|418.8|419|418.8|419|418.8|460
1758017370000|2025-09-16 10:09:30||418.9||418.8||418.9||418.8|59
1758017400000|2025-09-16 10:10:00|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|0
1758017460000|2025-09-16 10:11:00|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|0
1758017520000|2025-09-16 10:12:00|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|433
1758017580000|2025-09-16 10:13:00|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|0
1758017640000|2025-09-16 10:14:00|418.7||418.7||418.7||418.7||720
1758017650000|2025-09-16 10:14:10|418.8||418.8||418.8||418.8||0
1758017740000|2025-09-16 10:15:40|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|2093
1758017790000|2025-09-16 10:16:30|||||||||1100
1758017820000|2025-09-16 10:17:00|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|0
1758017840000|2025-09-16 10:17:20||418.6||418.6||418.6||418.6|1000
1758017920000|2025-09-16 10:18:40|418.7|418.5|418.7|418.5|418.7|418.5|418.7|418.5|480
1758018000000|2025-09-16 10:20:00|418.6|418.4|418.6|418.4|418.6|418.4|418.6|418.4|0
1758018020000|2025-09-16 10:20:20|418.7|418.5|418.7|418.5|418.7|418.5|418.7|418.4|0
1758018030000|2025-09-16 10:20:30|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|9
1758018120000|2025-09-16 10:22:00||418.7||418.6||418.7||418.6|3055
1758018160000|2025-09-16 10:22:40|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|57
1758018180000|2025-09-16 10:23:00|419|418.8|419|418.8|419|418.8|419|418.8|1093
1758018200000|2025-09-16 10:23:20||418.7||418.7||418.7||418.7|0
1758018210000|2025-09-16 10:23:30||418.8||418.8||418.8||418.8|0
1758018490000|2025-09-16 10:28:10|419.1|418.9|419.1|418.9|419.1|418.9|419.1|418.9|1466
1758018610000|2025-09-16 10:30:10||419||418.9||419||418.9|150
1758018670000|2025-09-16 10:31:10|||||||||2093
1758018700000|2025-09-16 10:31:40|419.3|419.2|419.4|419.2|419.4|419.2|419.3|419.2|2093
1758018750000|2025-09-16 10:32:30|419.3|419.1|419.3|419.1|419.4|419.1|419.3|419.1|5105
1758018780000|2025-09-16 10:33:00|419.5|419.2|419.5|419.3|419.5|419.3|419.5|419.2|2093
1758018840000|2025-09-16 10:34:00|419.4|419.2|419.4|419.2|419.4|419.2|419.4|419.2|599
1758019000000|2025-09-16 10:36:40|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|914
1758019010000|2025-09-16 10:36:50|419.1|419|419.2|419|419.2|419|419.1|419|4228
1758019030000|2025-09-16 10:37:10|419.1|418.9|419.1|419|419.1|419|419.1|418.9|1600
1758019040000|2025-09-16 10:37:20||418.9||418.9||418.9||418.9|0
1758019090000|2025-09-16 10:38:10|419.2|419.1|419.2|419|419.2|419.1|419.2|419|0
1758019110000|2025-09-16 10:38:30||419.1||419.1||419.1||419.1|0
1758019180000|2025-09-16 10:39:40|419.1|418.9|419.1|418.9|419.1|418.9|419.1|418.9|0
1758019200000|2025-09-16 10:40:00|419.2|419|419.2|419|419.2|419|419.2|419|0
1758019220000|2025-09-16 10:40:20|419.1|418.9|419.1|418.9|419.1|418.9|419.1|418.9|0
1758019320000|2025-09-16 10:42:00|419||419||419||419||0
1758019330000|2025-09-16 10:42:10|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|0
1758019340000|2025-09-16 10:42:20|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|0
1758019380000|2025-09-16 10:43:00||418.7||418.6||418.7||418.6|0
1758019500000|2025-09-16 10:45:00|418.7|418.5|418.7|418.5|418.7|418.5|418.7|418.5|3500
1758019510000|2025-09-16 10:45:10|418.6||418.6||418.6||418.6||0
1758019560000|2025-09-16 10:46:00||418.4||418.4||418.4||418.4|0
1758019620000|2025-09-16 10:47:00|418.5||418.5||418.5||418.5||0
1758019630000|2025-09-16 10:47:10||418.3||418.3||418.3||418.3|0
1758019830000|2025-09-16 10:50:30|418.4|418.2|418.4|418.2|418.4|418.2|418.4|418.2|0
1758019850000|2025-09-16 10:50:50|418.5|418.3|418.4|418.3|418.5|418.3|418.4|418.3|1347
1758019860000|2025-09-16 10:51:00||418.2||418.2||418.2||418.2|0
1758019880000|2025-09-16 10:51:20||418.3||418.3||418.3||418.3|0
1758019950000|2025-09-16 10:52:30||418.2||418.2||418.2||418.2|0
1758019980000|2025-09-16 10:53:00|418.3||418.4||418.4||418.3||0
1758020020000|2025-09-16 10:53:40|418.2|418|418.2|418|418.2|418|418.2|418|2000
1758020050000|2025-09-16 10:54:10|418.1||418.1||418.1||418.1||0
1758020070000|2025-09-16 10:54:30|418.2|418.1|418.2|418|418.2|418.1|418.2|418|0
1758020100000|2025-09-16 10:55:00|418.3|418.1|418.3|418.2|418.3|418.2|418.3|418.1|0
1758020110000|2025-09-16 10:55:10|418.4||418.4||418.4||418.4||0
1758020150000|2025-09-16 10:55:50||418.3||418.2||418.3||418.2|337
1758020180000|2025-09-16 10:56:20|418.5|418.4|418.5|418.3|418.5|418.4|418.5|418.3|2954
1758020210000|2025-09-16 10:56:50|418.4|418.2|418.3|418.2|418.4|418.2|418.3|418.2|930
1758020220000|2025-09-16 10:57:00|||||||||2093
1758020240000|2025-09-16 10:57:20|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|1363
1758020250000|2025-09-16 10:57:30|418.5||418.5||418.5||418.5||0
1758020260000|2025-09-16 10:57:40|418.6|418.5|418.6|418.4|418.6|418.5|418.6|418.4|1406
1758020350000|2025-09-16 10:59:10|||||||||1000
1758020400000|2025-09-16 11:00:00||418.5||418.5||418.5||418.5|0
1758020410000|2025-09-16 11:00:10||418.4||418.4||418.4||418.4|0
1758020510000|2025-09-16 11:01:50|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|238
1758020540000|2025-09-16 11:02:20|418.5||418.5||418.5||418.5||165
1758020570000|2025-09-16 11:02:50|418.4||418.4||418.4||418.4||0
1758020590000|2025-09-16 11:03:10|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|0
1758020600000|2025-09-16 11:03:20|418.4||418.4||418.4||418.4||0
1758020610000|2025-09-16 11:03:30||418.3||418.2||418.3||418.2|1098
1758020620000|2025-09-16 11:03:40|||||||||2
1758020700000|2025-09-16 11:05:00||418.3||418.2||418.3||418.2|500
1758020830000|2025-09-16 11:07:10|418.6|418.3|418.7|418.6|418.7|418.6|418.6|418.3|2106
1758020860000|2025-09-16 11:07:40||418.5||418.6||418.6||418.5|0
1758020880000|2025-09-16 11:08:00|418.6|418.5|418.7|418.5|418.7|418.5|418.6|418.5|0
1758020990000|2025-09-16 11:09:50|418.6||418.6||418.6||418.6||0
1758021010000|2025-09-16 11:10:10|418.7||418.7||418.7||418.7||0
1758021080000|2025-09-16 11:11:20|418.6|418.2|418.4|418.2|418.6|418.2|418.4|418.2|0
1758021160000|2025-09-16 11:12:40|||||||||474
1758021210000|2025-09-16 11:13:30|418.3|418|418.2|418|418.3|418|418.2|418|0
1758021220000|2025-09-16 11:13:40|418.1|418.1|418.1|418|418.1|418.1|418.1|418|2705
1758021230000|2025-09-16 11:13:50||417.9||417.9||417.9||417.9|0
1758021280000|2025-09-16 11:14:40|418.2|418|418.2|418|418.2|418|418.2|418|0
1758021360000|2025-09-16 11:16:00|418.3|418.1|418.3|418.1|418.3|418.1|418.3|418.1|0
1758021440000|2025-09-16 11:17:20|418.4|418.2|418.4|418.3|418.4|418.3|418.4|418.2|1117
1758021460000|2025-09-16 11:17:40||418.2||418.3||418.3||418.2|0
1758021470000|2025-09-16 11:17:50||418.2||418.3||418.3||418.2|0
1758021570000|2025-09-16 11:19:30|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|0
1758021610000|2025-09-16 11:20:10|418.7|418.4|418.7|418.6|418.7|418.6|418.7|418.4|1389
1758021620000|2025-09-16 11:20:20|418.8|418.7|418.9|418.7|418.9|418.7|418.8|418.7|1240
1758021650000|2025-09-16 11:20:50|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|0
1758021770000|2025-09-16 11:22:50|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|0
1758021780000|2025-09-16 11:23:00||418.8||418.8||418.8||418.8|0
1758021790000|2025-09-16 11:23:10||418.7||418.7||418.7||418.7|0
1758021840000|2025-09-16 11:24:00|419|418.8|419|418.8|419|418.8|419|418.8|728
1758021870000|2025-09-16 11:24:30|419.1|418.9|419.1|418.9|419.1|418.9|419.1|418.9|2093
1758021920000|2025-09-16 11:25:20|419.2|419|419.2|419|419.2|419|419.2|419|0
1758022110000|2025-09-16 11:28:30|419.1||419.2||419.2||419.1||0
1758022180000|2025-09-16 11:29:40|||||||||250
1758022200000|2025-09-16 11:30:00|419.3|419.1|419.3|419.1|419.3|419.1|419.3|419.1|2093
1758022250000|2025-09-16 11:30:50|419.4|419.2|419.4|419.2|419.4|419.2|419.4|419.2|1516
1758022260000|2025-09-16 11:31:00|419.3||419.3||419.3||419.3||0
1758022350000|2025-09-16 11:32:30|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|3299
1758022360000|2025-09-16 11:32:40|419.3|419.2|419.4|419.2|419.4|419.2|419.3|419.2|0
1758022380000|2025-09-16 11:33:00|419.5|419.3|419.5|419.3|419.5|419.3|419.5|419.3|1176
1758022390000|2025-09-16 11:33:10|419.6|419.4|419.6|419.4|419.6|419.4|419.6|419.4|0
1758022460000|2025-09-16 11:34:20|419.7|419.5|419.7|419.5|419.7|419.5|419.7|419.5|0
1758022570000|2025-09-16 11:36:10|419.6||419.6||419.6||419.6||0
1758022600000|2025-09-16 11:36:40|419.7||419.7||419.7||419.7||79
1758022640000|2025-09-16 11:37:20|419.6||419.6||419.6||419.6||0
1758022650000|2025-09-16 11:37:30|419.5|419.4|419.4|419.2|419.5|419.4|419.4|419.2|1600
1758022660000|2025-09-16 11:37:40|419.3|419.1|419.3|419.1|419.3|419.1|419.3|419.1|0
1758022680000|2025-09-16 11:38:00|419.4|419.2|419.4|419.3|419.4|419.3|419.4|419.2|1085
1758022690000|2025-09-16 11:38:10|||||||||2093
1758022700000|2025-09-16 11:38:20|419.5||419.5||419.5||419.5||0
1758022750000|2025-09-16 11:39:10|419.4||419.4||419.4||419.4||2093
1758022760000|2025-09-16 11:39:20|419.5||419.5||419.5||419.5||0
1758022880000|2025-09-16 11:41:20||419.4||419.4||419.4||419.4|0
1758022940000|2025-09-16 11:42:20|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|0
1758022970000|2025-09-16 11:42:50|419.5||419.5||419.5||419.5||26
1758023020000|2025-09-16 11:43:40|419.4||419.4||419.4||419.4||0
1758023050000|2025-09-16 11:44:10|||||||||1000
1758023060000|2025-09-16 11:44:20|419.5|419.4|419.5|419.3|419.5|419.4|419.5|419.3|0
1758023100000|2025-09-16 11:45:00|419.4||419.5||419.5||419.4||2936
1758023170000|2025-09-16 11:46:10||419.4||419.4||419.4||419.4|0
1758023200000|2025-09-16 11:46:40|419.6||419.6||419.6||419.6||2322
1758023320000|2025-09-16 11:48:40|419|418.8|419.1|418.9|419.1|419|419|418.8|2438
1758023330000|2025-09-16 11:48:50|||||||||2093
1758023350000|2025-09-16 11:49:10|419||419.1||419.1||419||2223
1758023380000|2025-09-16 11:49:40|419||419||419||419||0
1758023400000|2025-09-16 11:50:00|419.1|419|419.1|418.9|419.1|419|419.1|418.9|2396
1758023410000|2025-09-16 11:50:10|419||419||419||419||0
1758023420000|2025-09-16 11:50:20|419.1||419.1||419.1||419.1||2093
1758023440000|2025-09-16 11:50:40|419||419||419||419||0
1758023450000|2025-09-16 11:50:50|||||||||2093
1758023460000|2025-09-16 11:51:00|419.1||419.1||419.1||419.1||0
1758023470000|2025-09-16 11:51:10|419||419||419||419||0
1758023520000|2025-09-16 11:52:00|419.1||419.1||419.1||419.1||539
1758023530000|2025-09-16 11:52:10|419||419||419||419||0
1758023650000|2025-09-16 11:54:10|419.1||419||419.1||419||34
1758023660000|2025-09-16 11:54:20|419.1||419.1||419.1||419.1||0
1758023690000|2025-09-16 11:54:50|419||419.1||419.1||419||0
1758023700000|2025-09-16 11:55:00|419|418.7|419|418.8|419|418.8|418.9|418.7|1359
1758023760000|2025-09-16 11:56:00||418.9||418.9||418.9||418.9|0
1758023850000|2025-09-16 11:57:30|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|0
1758023890000|2025-09-16 11:58:10|418.8||418.8||418.8||418.8||0
1758023900000|2025-09-16 11:58:20|418.9||418.9||418.9||418.9||0
1758024000000|2025-09-16 12:00:00|418.7|418.5|418.7|418.5|418.7|418.5|418.7|418.5|1277
1758024030000|2025-09-16 12:00:30|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|389
1758024060000|2025-09-16 12:01:00||418.7||418.7||418.7||418.7|0
1758024070000|2025-09-16 12:01:10||418.6||418.6||418.6||418.6|0
1758024100000|2025-09-16 12:01:40|418.7||418.7||418.7||418.7||0
1758024120000|2025-09-16 12:02:00|418.6|418.4|418.6|418.4|418.6|418.4|418.6|418.4|0
1758024290000|2025-09-16 12:04:50|418.5||418.6||418.6||418.5||1600
1758024300000|2025-09-16 12:05:00|418.5||418.6||418.6||418.5||1569
1758024320000|2025-09-16 12:05:20|418.5||418.5||418.5||418.5||0
1758024350000|2025-09-16 12:05:50|||||||||485
1758024370000|2025-09-16 12:06:10|418.6||418.6||418.6||418.6||0
1758024430000|2025-09-16 12:07:10|418.5||418.5||418.5||418.5||0
1758024500000|2025-09-16 12:08:20|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|0
1758024510000|2025-09-16 12:08:30|418.7||418.7||418.7||418.6||333
1758024520000|2025-09-16 12:08:40|418.6||418.6||418.6||418.6||0
1758024530000|2025-09-16 12:08:50|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|1090
1758024540000|2025-09-16 12:09:00||418.3||418.3||418.3||418.3|0
1758024580000|2025-09-16 12:09:40|418.4||418.4||418.4||418.4||0
1758024610000|2025-09-16 12:10:10|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|0
1758024640000|2025-09-16 12:10:40|418.4||418.4||418.4||418.4||0
1758024670000|2025-09-16 12:11:10|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|1113
1758024730000|2025-09-16 12:12:10|418.6||418.6||418.6||418.6||0
1758024810000|2025-09-16 12:13:30|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|1276
1758024820000|2025-09-16 12:13:40|419|418.8|419|418.8|419|418.8|419|418.8|0
1758025000000|2025-09-16 12:16:40|419.1|418.9|419.1|418.9|419.1|418.9|419.1|418.9|1400
1758025030000|2025-09-16 12:17:10|419|418.8|419|418.8|419|418.8|419|418.8|0
1758025120000|2025-09-16 12:18:40||418.9||418.9||418.9||418.9|0
1758025130000|2025-09-16 12:18:50|419.1||419.1||419.1||419.1||395
1758025140000|2025-09-16 12:19:00|419||419||419||419||0
1758025150000|2025-09-16 12:19:10||418.8||418.8||418.8||418.8|0
1758025170000|2025-09-16 12:19:30|419.1|418.9|419.1|418.9|419.1|418.9|419.1|418.9|0
1758025320000|2025-09-16 12:22:00||419||419||419||419|485
1758025360000|2025-09-16 12:22:40|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|0
1758025370000|2025-09-16 12:22:50|419.4||419.4||419.4||419.4||0
1758025460000|2025-09-16 12:24:20|419.3||419.3||419.3||419.3||0
1758025470000|2025-09-16 12:24:30|419.4||419.4||419.4||419.4||0
1758025480000|2025-09-16 12:24:40|419.3||419.4||419.4||419.3||0
1758025610000|2025-09-16 12:26:50|419.6|419.5|419.7|419.5|419.7|419.5|419.6|419.5|307
1758025630000|2025-09-16 12:27:10|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|2384
1758025640000|2025-09-16 12:27:20|419.6||419.6||419.6||419.6||0
1758025720000|2025-09-16 12:28:40|419.7|419.5|419.7|419.5|419.7|419.5|419.7|419.5|34
1758025810000|2025-09-16 12:30:10|419.6|419.4|419.6|419.4|419.6|419.4|419.6|419.4|1206
1758025840000|2025-09-16 12:30:40|419.5||419.5||419.6||419.5||305
1758025860000|2025-09-16 12:31:00||419.3||419.3||419.3||419.3|0
1758025920000|2025-09-16 12:32:00|419.4|419.2|419.4|419.2|419.4|419.2|419.4|419.2|0
1758025990000|2025-09-16 12:33:10|419.3||419.3||419.3||419.3||2580
1758026050000|2025-09-16 12:34:10|419.4||419.3||419.4||419.3||1210
1758026060000|2025-09-16 12:34:20|419.4||419.4||419.4||419.4||0
1758026160000|2025-09-16 12:36:00|419.5|419.3|419.5|419.3|419.5|419.3|419.4|419.3|1202
1758026170000|2025-09-16 12:36:10|419.4||419.4||419.4||419.4||0
1758026190000|2025-09-16 12:36:30|419.5||419.5||419.5||419.5||0
1758026410000|2025-09-16 12:40:10|419.4||419.4||419.4||419.4||0
1758026420000|2025-09-16 12:40:20|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|1457
1758026430000|2025-09-16 12:40:30|419.4||419.4||419.4||419.4||0
1758026450000|2025-09-16 12:40:50|419.3|419.1|419.3|419.1|419.3|419.1|419.3|419.1|150
1758026550000|2025-09-16 12:42:30|419.1|419|419.1|418.9|419.1|419|419.1|418.9|0
1758026610000|2025-09-16 12:43:30|419|418.8|419|418.8|419|418.8|419|418.8|0
1758026720000|2025-09-16 12:45:20|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|320
1758026800000|2025-09-16 12:46:40||418.8||418.8||418.8||418.8|0
1758026830000|2025-09-16 12:47:10|||||||||1909
1758026840000|2025-09-16 12:47:20|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|716
1758026890000|2025-09-16 12:48:10|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|0
1758026920000|2025-09-16 12:48:40||418.7||418.8||418.8||418.7|0
1758026930000|2025-09-16 12:48:50||418.7||418.7||418.7||418.7|0
1758027060000|2025-09-16 12:51:00||418.8||418.8||418.8||418.8|0
1758027090000|2025-09-16 12:51:30||418.7||418.7||418.7||418.7|0
1758027240000|2025-09-16 12:54:00|||||||||320
1758027360000|2025-09-16 12:56:00||418.8||418.8||418.8||418.8|0
1758027370000|2025-09-16 12:56:10||418.7||418.7||418.7||418.7|0
1758027420000|2025-09-16 12:57:00|419|418.8|419|418.8|419.1|418.9|419|418.8|2606
1758027440000|2025-09-16 12:57:20|418.9||418.9||418.9||418.9||0
1758027550000|2025-09-16 12:59:10|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|0
1758027570000|2025-09-16 12:59:30|418.9||418.9||418.9||418.9||76
1758027590000|2025-09-16 12:59:50|419|418.8|419|418.9|419|418.9|419|418.8|0
1758027610000|2025-09-16 13:00:10|419.1|419|419.2|419|419.2|419|419.1|419|694
1758027640000|2025-09-16 13:00:40|419|418.9|419.1|418.9|419.1|418.9|419|418.9|2263
1758027680000|2025-09-16 13:01:20|419.2|419|419.2|419|419.2|419|419.2|419|0
1758027740000|2025-09-16 13:02:20||419.1||419.1||419.1||419.1|0
1758027780000|2025-09-16 13:03:00|419.3||419.3||419.3||419.3||1090
1758027840000|2025-09-16 13:04:00|419.2|419|419.2|419|419.2|419|419.1|419|1094
1758027860000|2025-09-16 13:04:20|419.1|418.9|419|418.9|419.1|418.9|419|418.9|0
1758027920000|2025-09-16 13:05:20|419.1|419|419.1|419|419.1|419|419.1|419|0
1758028030000|2025-09-16 13:07:10||418.9||418.9||418.9||418.9|0
1758028200000|2025-09-16 13:10:00|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|72
1758028210000|2025-09-16 13:10:10|||||||||96
1758028220000|2025-09-16 13:10:20||419.1||419.1||419.1||419.1|405
1758028440000|2025-09-16 13:14:00|419.2|419|419.2|419|419.2|419|419.2|419|0
1758028680000|2025-09-16 13:18:00||419.1||419.1||419.1||419.1|0
1758028720000|2025-09-16 13:18:40||419||419||419||419|0
1758028760000|2025-09-16 13:19:20|419.1||419.2||419.2||419.1||0
1758028830000|2025-09-16 13:20:30||419.1||419.1||419.1||419.1|0
1758028860000|2025-09-16 13:21:00||419||419||419||419|0
1758028910000|2025-09-16 13:21:50|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|0
1758028930000|2025-09-16 13:22:10|419.4||419.4||419.4||419.4||0
1758028940000|2025-09-16 13:22:20|419.3||419.3||419.3||419.3||0
1758028960000|2025-09-16 13:22:40||419.1||419.1||419.1||419.1|1171
1758029040000|2025-09-16 13:24:00||419.2||419.2||419.2||419.2|0
1758029150000|2025-09-16 13:25:50|||||||||100
1758029200000|2025-09-16 13:26:40|419.4|419.3|419.5|419.4|419.5|419.4|419.4|419.3|0
1758029230000|2025-09-16 13:27:10|419.6||419.6||419.6||419.6||896
1758029240000|2025-09-16 13:27:20||419.5||419.5||419.5||419.5|0
1758029250000|2025-09-16 13:27:30|419.7||419.7||419.7||419.7||91
1758029370000|2025-09-16 13:29:30|419.6||419.6||419.6||419.6||0
1758029400000|2025-09-16 13:30:00|419.5|419.4|419.3|419.2|419.5|419.4|419.3|419.2|2289
1758029410000|2025-09-16 13:30:10|419.2|419.1|419.2|419|419.2|419.1|419.2|419|0
1758029450000|2025-09-16 13:30:50|419.3|419.1|419.4|419.3|419.4|419.3|419.3|419.1|853
1758029460000|2025-09-16 13:31:00|419.3|419.1|419.4|419.2|419.4|419.2|419.3|419.1|1621
1758029470000|2025-09-16 13:31:10|419.5|419.4|419.6|419.4|419.6|419.4|419.5|419.4|1046
1758029500000|2025-09-16 13:31:40|419.5|419.2|419.4|419.2|419.5|419.2|419.4|419.2|0
1758029510000|2025-09-16 13:31:50|419.5|419.3|419.6|419.5|419.6|419.5|419.5|419.3|1085
1758029520000|2025-09-16 13:32:00|||||||||1
1758029530000|2025-09-16 13:32:10|419.5|419.4|419.5|419.3|419.5|419.4|419.5|419.3|659
1758029560000|2025-09-16 13:32:40|419.7|419.5|419.7|419.5|419.7|419.5|419.7|419.5|1059
1758029570000|2025-09-16 13:32:50||419.6||419.6||419.6||419.6|0
1758029580000|2025-09-16 13:33:00|419.8||419.8||419.8||419.8||2008
1758029590000|2025-09-16 13:33:10||419.7||419.7||419.7||419.7|0
1758029600000|2025-09-16 13:33:20|||||||||100
1758029630000|2025-09-16 13:33:50|419.9|419.8|420|419.9|420|419.9|419.9|419.8|307
1758029640000|2025-09-16 13:34:00|420.1||420.1||420.1||420.1||120
1758029650000|2025-09-16 13:34:10|420||420.1||420.1||420||600
1758029660000|2025-09-16 13:34:20|419.9|419.7|419.9|419.7|419.9|419.7|419.9|419.7|1374
1758029670000|2025-09-16 13:34:30|420|419.8|420|419.8|420|419.8|420|419.8|0
1758029690000|2025-09-16 13:34:50||419.9||419.9||419.9||419.9|0
1758029700000|2025-09-16 13:35:00|||||||||1
1758029710000|2025-09-16 13:35:10||419.8||419.8||419.8||419.8|731
1758029740000|2025-09-16 13:35:40|419.9||419.9||419.9||419.9||0
1758029750000|2025-09-16 13:35:50|420|419.9|420|419.9|420|419.9|420|419.9|0
1758029760000|2025-09-16 13:36:00|||||||||1
1758029780000|2025-09-16 13:36:20||419.8||419.8||419.8||419.8|398
1758029790000|2025-09-16 13:36:30|419.9|419.7|419.9|419.7|419.9|419.7|419.9|419.7|1349
1758029810000|2025-09-16 13:36:50|419.7|419.6|419.7|419.6|419.7|419.6|419.7|419.6|647
1758029820000|2025-09-16 13:37:00|419.8|419.7|419.8|419.6|419.8|419.7|419.8|419.6|691
1758029870000|2025-09-16 13:37:50||419.7||419.7||419.7||419.7|0
1758029880000|2025-09-16 13:38:00||419.6||419.6||419.6||419.6|4
1758029930000|2025-09-16 13:38:50|419.7|419.7|419.7|419.6|419.7|419.7|419.7|419.6|251
1758029940000|2025-09-16 13:39:00|419.8|419.7|419.8|419.6|419.8|419.7|419.8|419.6|481
1758029950000|2025-09-16 13:39:10|419.7|419.5|419.7|419.5|419.7|419.5|419.7|419.5|0
1758029980000|2025-09-16 13:39:40|419.6||419.6||419.6||419.6||0
1758029990000|2025-09-16 13:39:50||419.4||419.5||419.5||419.4|0
1758030000000|2025-09-16 13:40:00|419.5|419.4|419.5|419.3|419.5|419.4|419.5|419.3|732
1758030030000|2025-09-16 13:40:30|419.4|419.2|419.4|419.2|419.4|419.2|419.4|419.2|0
1758030050000|2025-09-16 13:40:50|419.3||419.3||419.3||419.3||251
1758030060000|2025-09-16 13:41:00|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|1
1758030090000|2025-09-16 13:41:30|419.3|419.2|419.3|419.1|419.3|419.2|419.3|419.1|480
1758030110000|2025-09-16 13:41:50||419.2||419.2||419.2||419.2|0
1758030120000|2025-09-16 13:42:00|||||||||1
1758030130000|2025-09-16 13:42:10|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|1393
1758030140000|2025-09-16 13:42:20|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|0
1758030180000|2025-09-16 13:43:00|||||||||1
1758030190000|2025-09-16 13:43:10|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|1246
1758030210000|2025-09-16 13:43:30|419.5||419.5||419.5||419.5||1569
1758030230000|2025-09-16 13:43:50||419.4||419.4||419.4||419.4|214
1758030240000|2025-09-16 13:44:00|419.4|419.3|419.3|419.2|419.4|419.3|419.3|419.1|767
1758030250000|2025-09-16 13:44:10||419.1||419.1||419.1||419.1|0
1758030280000|2025-09-16 13:44:40||419.2||419.2||419.2||419.2|0
1758030290000|2025-09-16 13:44:50||419.1||419.2||419.2||419.1|1569
1758030300000|2025-09-16 13:45:00|||||||||1
1758030310000|2025-09-16 13:45:10|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|121
1758030320000|2025-09-16 13:45:20|419.5||419.5||419.5||419.5||0
1758030350000|2025-09-16 13:45:50||419.4||419.4||419.4||419.4|0
1758030360000|2025-09-16 13:46:00|||||||||1
1758030370000|2025-09-16 13:46:10|419.6||419.6||419.6||419.6||108
1758030410000|2025-09-16 13:46:50|419.5||419.5||419.5||419.5||286
1758030430000|2025-09-16 13:47:10|419.4|419.3|419.4|419.2|419.4|419.3|419.3|419.2|2049
1758030440000|2025-09-16 13:47:20||419.3||419.2||419.3||419.2|0
1758030450000|2025-09-16 13:47:30|419.2|419.1|419.2|419|419.2|419.1|419.2|419|0
1758030470000|2025-09-16 13:47:50|419.1|419.1|419.2|419.1|419.2|419.1|419.1|419.1|0
1758030480000|2025-09-16 13:48:00||419||419||419||419|1129
1758030490000|2025-09-16 13:48:10||419.1||419||419.1||419|0
1758030530000|2025-09-16 13:48:50||419.1||419.1||419.1||419.1|286
1758030540000|2025-09-16 13:49:00|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|1
1758030550000|2025-09-16 13:49:10|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|1354
1758030570000|2025-09-16 13:49:30|419.5||419.5||419.5||419.5||2618
1758030580000|2025-09-16 13:49:40|419.4||419.4||419.5||419.4||476
1758030600000|2025-09-16 13:50:00|419.3|419.1|419.3|419.1|419.3|419.2|419.3|419.1|1094
1758030610000|2025-09-16 13:50:10|419.4|419.2|419.4|419.2|419.4|419.2|419.4|419.2|0
1758030650000|2025-09-16 13:50:50||419.3||419.3||419.3||419.3|0
1758030660000|2025-09-16 13:51:00|||||||||1
1758030710000|2025-09-16 13:51:50|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|221
1758030720000|2025-09-16 13:52:00|419.4||419.3||419.4||419.3||1
1758030730000|2025-09-16 13:52:10||419.1||419.1||419.1||419.1|0
1758030750000|2025-09-16 13:52:30|419.1|419|419.1|419|419.1|419|419.1|419|480
1758030770000|2025-09-16 13:52:50|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|1569
1758030780000|2025-09-16 13:53:00|||||||||1
1758030790000|2025-09-16 13:53:10||419||419||419||419|1387
1758030830000|2025-09-16 13:53:50||419.1||419.1||419.1||419.1|143
1758030840000|2025-09-16 13:54:00|||||||||1
1758030860000|2025-09-16 13:54:20|419.1|419|419.1|418.9|419.2|419|419|418.9|126
1758030890000|2025-09-16 13:54:50||419||419||419||419|0
1758030900000|2025-09-16 13:55:00||418.9||418.9||418.9||418.9|1
1758030930000|2025-09-16 13:55:30|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419|1382
1758030940000|2025-09-16 13:55:40||419||419||419||419|0
1758030950000|2025-09-16 13:55:50|419.1|418.9|419.1|419|419.1|419|419|418.9|143
1758030960000|2025-09-16 13:56:00|419|418.9|419.1|418.9|419.1|418.9|419|418.9|1
1758031010000|2025-09-16 13:56:50|419|419|419|418.9|419|419|419|418.9|572
1758031020000|2025-09-16 13:57:00|419.1|419|419|418.9|419.1|419|419|418.9|1
1758031030000|2025-09-16 13:57:10||418.8||418.8||418.8||418.8|1569
1758031070000|2025-09-16 13:57:50||418.9||418.9||418.9||418.9|325
1758031080000|2025-09-16 13:58:00||418.8||418.8||418.8||418.8|1
1758031130000|2025-09-16 13:58:50|418.9|418.9|419|418.8|419|418.9|418.9|418.8|572
1758031190000|2025-09-16 13:59:50|419.2|418.9|419.1|419|419.2|419|419.1|418.9|1434
1758031200000|2025-09-16 14:00:00||418.9||418.9||418.9||418.9|1
1758031210000|2025-09-16 14:00:10||419||419||419||419|0
1758031270000|2025-09-16 14:01:10||418.9||418.9||418.9||418.9|0
1758031320000|2025-09-16 14:02:00|419||419||419||419||0
1758031330000|2025-09-16 14:02:10||418.8||418.8||418.8||418.8|0
1758031350000|2025-09-16 14:02:30|419.1|418.9|419.1|419|419.1|419|419.1|418.9|1971
1758031360000|2025-09-16 14:02:40||418.9||418.9||419||418.9|0
1758031370000|2025-09-16 14:02:50||419||419||419||419|0
1758031380000|2025-09-16 14:03:00|419|418.9|418.9|418.8|419|419|418.9|418.8|1267
1758031400000|2025-09-16 14:03:20|419||419||419||419||798
1758031410000|2025-09-16 14:03:30|418.9||418.9||419||418.9||0
1758031420000|2025-09-16 14:03:40|419||419||419||418.9||0
1758031430000|2025-09-16 14:03:50|418.9||418.9||419||418.9||0
1758031460000|2025-09-16 14:04:20|419|418.9|419.1|419|419.1|419|419|418.9|126
1758031470000|2025-09-16 14:04:30|||||||||1569
1758031500000|2025-09-16 14:05:00|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|286
1758031550000|2025-09-16 14:05:50|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|198
1758031630000|2025-09-16 14:07:10|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|1456
1758031640000|2025-09-16 14:07:20|419.3||419.3||419.3||419.3||1569
1758031730000|2025-09-16 14:08:50|419.2|419|419.2|419|419.2|419|419.1|419|0
1758031760000|2025-09-16 14:09:20|419|418.9|419|418.9|419|418.9|419|418.9|100
1758031800000|2025-09-16 14:10:00|419.1||419.1||419.1||419.1||0
1758031810000|2025-09-16 14:10:10|419|418.8|419|418.8|419|418.8|418.9|418.8|1569
1758031920000|2025-09-16 14:12:00||418.9||418.9||418.9||418.9|0
1758031930000|2025-09-16 14:12:10||418.8||418.8||418.8||418.8|0
1758031940000|2025-09-16 14:12:20||418.9||418.9||418.9||418.9|0
1758031970000|2025-09-16 14:12:50||418.8||418.8||418.8||418.8|0
1758032000000|2025-09-16 14:13:20||418.9||418.9||418.9||418.9|0
1758032040000|2025-09-16 14:14:00|419.1|419|419.1|419|419.1|419|419.1|419|94
1758032060000|2025-09-16 14:14:20|||||||||881
1758032090000|2025-09-16 14:14:50|419.2||419.2||419.2||419.2||446
1758032100000|2025-09-16 14:15:00||419.1||419.1||419.1||419.1|0
1758032160000|2025-09-16 14:16:00|419.3||419.3||419.3||419.3||327
1758032190000|2025-09-16 14:16:30|419.2||419.2||419.2||419.2||600
1758032200000|2025-09-16 14:16:40|||||||||787
1758032240000|2025-09-16 14:17:20|419.3||419.3||419.3||419.3||0
1758032270000|2025-09-16 14:17:50|419.2||419.2||419.2||419.2||1300
1758032280000|2025-09-16 14:18:00|419.1|419|419.1|419|419.1|419|419.1|419|7
1758032290000|2025-09-16 14:18:10|419|418.9|419|418.9|419|418.9|419|418.9|0
1758032300000|2025-09-16 14:18:20|419.1||419.1||419.1||419.1||0
1758032320000|2025-09-16 14:18:40|419||419||419||419||0
1758032400000|2025-09-16 14:20:00|||||||||2600
1758032450000|2025-09-16 14:20:50|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|0
1758032460000|2025-09-16 14:21:00|418.8||418.8||418.8||418.8||0
1758032490000|2025-09-16 14:21:30|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|0
1758032600000|2025-09-16 14:23:20||418.5||418.6||418.6||418.5|23
1758032610000|2025-09-16 14:23:30||418.5||418.5||418.6||418.5|0
1758032620000|2025-09-16 14:23:40||418.6||418.5||418.6||418.5|0
1758032630000|2025-09-16 14:23:50||418.6||418.6||418.6||418.5|0
1758032640000|2025-09-16 14:24:00|418.8||418.8||418.8||418.8||124
1758032720000|2025-09-16 14:25:20|419|418.7|419|418.8|419|418.8|419|418.7|0
1758032740000|2025-09-16 14:25:40|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|0
1758032810000|2025-09-16 14:26:50|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|22
1758032820000|2025-09-16 14:27:00||418.5||418.5||418.6||418.5|0
1758032890000|2025-09-16 14:28:10|418.6||418.6||418.6||418.6||0
1758032900000|2025-09-16 14:28:20|418.7||418.7||418.7||418.7||0
1758032920000|2025-09-16 14:28:40|418.6||418.6||418.6||418.6||0
1758032950000|2025-09-16 14:29:10|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|200
1758032980000|2025-09-16 14:29:40|||||||||811
1758032990000|2025-09-16 14:29:50|418.6||418.6||418.6||418.6||0
1758033000000|2025-09-16 14:30:00|418.5||418.6||418.6||418.5||2092
1758033080000|2025-09-16 14:31:20|418.5||418.5||418.5||418.5||2189
1758033090000|2025-09-16 14:31:30||418.3||418.3||418.3||418.3|0
1758033140000|2025-09-16 14:32:20|418.4||418.4||418.4||418.4||1088
1758033160000|2025-09-16 14:32:40||418.2||418.2||418.2||418.2|0
1758033260000|2025-09-16 14:34:20|||||||||168
1758033300000|2025-09-16 14:35:00||418.3||418.2||418.3||418.2|1961
1758033320000|2025-09-16 14:35:20|418.5|418.3|418.5|418.3|418.5|418.3|418.5|418.3|0
1758033370000|2025-09-16 14:36:10||418.4||418.4||418.4||418.4|7
1758033380000|2025-09-16 14:36:20|418.7|418.5|418.7|418.5|418.7|418.5|418.7|418.5|378
1758033420000|2025-09-16 14:37:00|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|0
1758033480000|2025-09-16 14:38:00|418.7|418.5|418.5|418.4|418.7|418.5|418.5|418.4|1347
1758033490000|2025-09-16 14:38:10|||||||||725
1758033540000|2025-09-16 14:39:00|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|0
1758033570000|2025-09-16 14:39:30|418.7||418.7||418.7||418.7||0
1758033600000|2025-09-16 14:40:00|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|0
1758033660000|2025-09-16 14:41:00||418.7||418.7||418.7||418.7|0
1758033680000|2025-09-16 14:41:20|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|4
1758033710000|2025-09-16 14:41:50|418.8||418.8||418.8||418.8||0
1758033740000|2025-09-16 14:42:20|418.7||418.8||418.8||418.7||0
1758033760000|2025-09-16 14:42:40|418.7|418.5|418.7|418.5|418.7|418.5|418.7|418.5|0
1758033810000|2025-09-16 14:43:30|||||||||1961
1758033870000|2025-09-16 14:44:30|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|1372
1758033880000|2025-09-16 14:44:40|418.7|418.5|418.7|418.5|418.7|418.5|418.7|418.5|62
1758033920000|2025-09-16 14:45:20||418.6||418.5||418.6||418.5|0
1758033990000|2025-09-16 14:46:30|418.6|418.4|418.6|418.4|418.6|418.4|418.6|418.4|729
1758034000000|2025-09-16 14:46:40|418.5||418.5||418.5||418.5||0
1758034010000|2025-09-16 14:46:50||418.3||418.4||418.4||418.3|0
1758034020000|2025-09-16 14:47:00|418.6||418.6||418.6||418.6||0
1758034060000|2025-09-16 14:47:40|418.5||418.5||418.5||418.5||0
1758034070000|2025-09-16 14:47:50|418.6||418.6||418.6||418.6||1961
1758034080000|2025-09-16 14:48:00|418.5|418.3|418.5|418.3|418.5|418.4|418.5|418.3|0
1758034090000|2025-09-16 14:48:10|418.6|418.4|418.6|418.4|418.6|418.4|418.6|418.4|89
1758034280000|2025-09-16 14:51:20|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|0
1758034290000|2025-09-16 14:51:30|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|0
1758034320000|2025-09-16 14:52:00|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|0
1758034330000|2025-09-16 14:52:10|418.7||418.7||418.7||418.7||576
1758034340000|2025-09-16 14:52:20|||||||||400
1758034370000|2025-09-16 14:52:50|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|0
1758034420000|2025-09-16 14:53:40||418.7||418.7||418.7||418.7|0
1758034440000|2025-09-16 14:54:00||418.6||418.6||418.6||418.6|722
1758034450000|2025-09-16 14:54:10||418.7||418.7||418.7||418.7|0
1758034480000|2025-09-16 14:54:40|||||||||23
1758034510000|2025-09-16 14:55:10|||||||||47
1758034530000|2025-09-16 14:55:30|||||||||10
1758034590000|2025-09-16 14:56:30|418.9||418.9||418.9||418.9||670
1758034600000|2025-09-16 14:56:40||418.8||418.8||418.8||418.8|0
1758034620000|2025-09-16 14:57:00||418.7||418.7||418.7||418.7|0
1758034630000|2025-09-16 14:57:10|||||||||21
1758034640000|2025-09-16 14:57:20|418.8||418.9||418.9||418.8||0
1758034690000|2025-09-16 14:58:10|418.8||418.9||418.9||418.8||0
1758034710000|2025-09-16 14:58:30|418.8||418.8||418.8||418.8||0
1758034760000|2025-09-16 14:59:20|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|0
1758034780000|2025-09-16 14:59:40||418.5||418.5||418.5||418.5|0
1758034790000|2025-09-16 14:59:50|418.6||418.6||418.6||418.6||0
1758034800000|2025-09-16 15:00:00|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|10
1758034860000|2025-09-16 15:01:00|418.7|418.6|418.7|418.5|418.8|418.6|418.7|418.5|0
1758034870000|2025-09-16 15:01:10|418.6|418.4|418.6|418.4|418.6|418.5|418.6|418.4|500
1758034880000|2025-09-16 15:01:20|418.4|418.3|418.4|418.2|418.4|418.3|418.4|418.2|1961
1758035010000|2025-09-16 15:03:30|418.3|418.1|418.3|418.1|418.3|418.1|418.3|418.1|3070
1758035020000|2025-09-16 15:03:40|418.2|418|418.2|418|418.2|418|418.2|418|0
1758035040000|2025-09-16 15:04:00||418.1||418||418.1||418|1953
1758035150000|2025-09-16 15:05:50||418.1||418||418.1||418|0
1758035200000|2025-09-16 15:06:40|418|417.9|418.1|417.9|418.1|418|418|417.9|141
1758035210000|2025-09-16 15:06:50||418||417.9||418||417.9|0
1758035220000|2025-09-16 15:07:00||418||417.9||418||417.9|0
1758035240000|2025-09-16 15:07:20||418||417.9||418||417.9|0
1758035250000|2025-09-16 15:07:30||418||417.9||418||417.9|0
1758035260000|2025-09-16 15:07:40||418||417.9||418||417.9|0
1758035280000|2025-09-16 15:08:00|418.3|418.1|418.3|418.1|418.3|418.1|418.3|418.1|0
1758035320000|2025-09-16 15:08:40||418.2||418.2||418.2||418.2|0
1758035370000|2025-09-16 15:09:30|418.1|418|418.2|418|418.2|418|418.1|418|2453
1758035410000|2025-09-16 15:10:10|418.1||418.1||418.1||418.1||1178
1758035420000|2025-09-16 15:10:20|418.2||418.2||418.2||418.2||0
1758035440000|2025-09-16 15:10:40|418.1||418.1||418.1||418.1||0
1758035450000|2025-09-16 15:10:50|||||||||10
1758035470000|2025-09-16 15:11:10|||||||||1375
1758035480000|2025-09-16 15:11:20||417.9||417.9||417.9||417.9|0
1758035590000|2025-09-16 15:13:10|418||418||418||418||0
1758035610000|2025-09-16 15:13:30|418.1||418.1||418.1||418.1||0
1758035620000|2025-09-16 15:13:40||418||418||418||418|0
1758035640000|2025-09-16 15:14:00|418|417.9|418|417.9|418|417.9|418|417.9|2453
1758035660000|2025-09-16 15:14:20|417.9|417.7|417.9|417.8|417.9|417.8|417.9|417.7|0
1758035720000|2025-09-16 15:15:20||417.7||417.8||417.8||417.7|221
1758035750000|2025-09-16 15:15:50||417.7||417.7||417.7||417.7|0
1758035770000|2025-09-16 15:16:10|417.8||417.8||417.8||417.8||0
1758035800000|2025-09-16 15:16:40|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|1400
1758035920000|2025-09-16 15:18:40|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|707
1758035930000|2025-09-16 15:18:50||417.6||417.6||417.6||417.6|53
1758035940000|2025-09-16 15:19:00||417.7||417.7||417.7||417.7|0
1758036000000|2025-09-16 15:20:00|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|100
1758036020000|2025-09-16 15:20:20|||||||||2453
1758036080000|2025-09-16 15:21:20||417.5||417.6||417.6||417.5|0
1758036130000|2025-09-16 15:22:10|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|2453
1758036170000|2025-09-16 15:22:50|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|0
1758036180000|2025-09-16 15:23:00|||||||||609
1758036340000|2025-09-16 15:25:40|||||||||2377
1758036370000|2025-09-16 15:26:10|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|0
1758036410000|2025-09-16 15:26:50||417.7||417.7||417.7||417.7|0
1758036420000|2025-09-16 15:27:00|||||||||793
1758036450000|2025-09-16 15:27:30|417.8|417.8|417.8|417.7|417.8|417.8|417.8|417.7|900
1758036460000|2025-09-16 15:27:40|417.9|417.8|417.8|417.7|417.9|417.8|417.8|417.7|2398
1758036570000|2025-09-16 15:29:30|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|1253
1758092400000|2025-09-17 07:00:00|418|417.4|418.2|417.7|418.2|417.7|418|417.4|722
1758092410000|2025-09-17 07:00:10|418.3|417.8|418.1|417.6|418.5|418.3|418.1|417.6|427
1758092420000|2025-09-17 07:00:20||417.7||417.8||417.8||417.7|1080
1758092430000|2025-09-17 07:00:30|418|417.7|417.9|417.5|418.1|417.7|417.9|417.5|0
1758092450000|2025-09-17 07:00:50||417.4||417.4||417.4||417.4|0
1758092460000|2025-09-17 07:01:00|417.8|417.5|417.8|417.4|417.9|417.5|417.8|417.4|0
1758092480000|2025-09-17 07:01:20|417.7||417.7||417.8||417.7||0
1758092520000|2025-09-17 07:02:00|417.6||417.7||417.7||417.6||0
1758092550000|2025-09-17 07:02:30|417.6||417.6||417.6||417.6||0
1758092560000|2025-09-17 07:02:40|417.5|417.2|417.5|417.1|417.5|417.2|417.5|417.1|0
1758092670000|2025-09-17 07:04:30|417.4||417.4||417.4||417.4||0
1758092740000|2025-09-17 07:05:40|417.6|417.4|417.6|417.3|417.6|417.4|417.6|417.3|2329
1758092750000|2025-09-17 07:05:50|417.7|417.5|417.7|417.5|417.7|417.5|417.7|417.5|944
1758092770000|2025-09-17 07:06:10||417.4||417.3||417.4||417.3|0
1758092820000|2025-09-17 07:07:00||417.4||417.4||417.4||417.4|0
1758092890000|2025-09-17 07:08:10|||||||||1000
1758092900000|2025-09-17 07:08:20|417.6|417.3|417.6|417.3|417.6|417.3|417.6|417.3|0
1758092910000|2025-09-17 07:08:30|417.4|417.1|417.4|417.1|417.4|417.1|417.4|417.1|252
1758092930000|2025-09-17 07:08:50|417.6|417.3|417.6|417.3|417.6|417.3|417.6|417.3|2397
1758092940000|2025-09-17 07:09:00|417.5|417.2|417.4|417.2|417.5|417.2|417.4|417.2|395
1758092950000|2025-09-17 07:09:10|417.3|417.1|417.3|417|417.3|417.1|417.3|417|1700
1758092960000|2025-09-17 07:09:20|417.1|417.1|417.1|416.8|417.1|417.1|417.1|416.8|2264
1758092970000|2025-09-17 07:09:30|417.2||417.2||417.2||417.2||0
1758092980000|2025-09-17 07:09:40|417.1||417.1||417.1||417.1||0
1758092990000|2025-09-17 07:09:50|417|416.7|417|416.7|417|416.7|417|416.7|565
1758093020000|2025-09-17 07:10:20|416.8|416.5|416.8|416.5|416.8|416.5|416.8|416.5|0
1758093030000|2025-09-17 07:10:30|416.9|416.7|416.9|416.7|416.9|416.7|416.9|416.7|150
1758093040000|2025-09-17 07:10:40|417||417||417||417||0
1758093090000|2025-09-17 07:11:30||416.8||416.8||416.8||416.8|0
1758093180000|2025-09-17 07:13:00|417.2|417|417.2|417|417.2|417|417.2|417|0
1758093190000|2025-09-17 07:13:10|417.1|416.9|417.1|416.9|417.1|417|417.1|416.9|0
1758093200000|2025-09-17 07:13:20||416.8||416.8||416.8||416.8|0
1758093230000|2025-09-17 07:13:50|417||417||417||417||555
1758093260000|2025-09-17 07:14:20|417.1|416.9|417.2|417|417.2|417|417.1|416.9|686
1758093270000|2025-09-17 07:14:30|417.3|417.1|417.3|417.1|417.3|417.1|417.3|417.1|735
1758093280000|2025-09-17 07:14:40|417.6|417.4|417.4|417.2|417.6|417.4|417.4|417.1|2399
1758093290000|2025-09-17 07:14:50|417.5|417.1|417.4|417.1|417.5|417.1|417.4|417.1|0
1758093300000|2025-09-17 07:15:00|417.3|417|417.3|417|417.3|417|417.3|417|0
1758093320000|2025-09-17 07:15:20|417.2||417.2||417.3||417.2||127
1758093330000|2025-09-17 07:15:30|417.3||417.3||417.3||417.3||0
1758093380000|2025-09-17 07:16:20|417.2|416.9|417.1|416.9|417.2|416.9|417.1|416.9|1800
1758093390000|2025-09-17 07:16:30|417|416.7|416.8|416.5|417|416.7|416.8|416.5|0
1758093420000|2025-09-17 07:17:00|416.7|416.3|416.6|416.3|416.7|416.3|416.6|416.3|0
1758093430000|2025-09-17 07:17:10||416.4||416.3||416.4||416.3|0
1758093510000|2025-09-17 07:18:30|416.5||416.5||416.5||416.5||0
1758093520000|2025-09-17 07:18:40|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|355
1758093560000|2025-09-17 07:19:20||416.3||416.3||416.3||416.3|0
1758093570000|2025-09-17 07:19:30||416.4||416.3||416.4||416.3|148
1758093590000|2025-09-17 07:19:50|416.5|416.2|416.5|416.2|416.5|416.2|416.5|416.2|0
1758093640000|2025-09-17 07:20:40|416.4||416.4||416.4||416.4||0
1758093690000|2025-09-17 07:21:30|416.5|416.3|416.4|416.2|416.5|416.3|416.4|416.2|0
1758093740000|2025-09-17 07:22:20|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|0
1758093750000|2025-09-17 07:22:30||416.3||416.3||416.3||416.3|0
1758093780000|2025-09-17 07:23:00|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|0
1758093790000|2025-09-17 07:23:10||416.4||416.4||416.4||416.4|0
1758093800000|2025-09-17 07:23:20|416.6||416.7||416.7||416.6||0
1758093810000|2025-09-17 07:23:30||416.5||416.4||416.5||416.4|0
1758093820000|2025-09-17 07:23:40||416.5||416.5||416.5||416.5|0
1758093830000|2025-09-17 07:23:50||416.4||416.4||416.5||416.4|0
1758093840000|2025-09-17 07:24:00|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|150
1758093860000|2025-09-17 07:24:20|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|0
1758093900000|2025-09-17 07:25:00|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|0
1758094040000|2025-09-17 07:27:20|416.5|416.3|416.4|416.2|416.5|416.3|416.4|416.2|1528
1758094050000|2025-09-17 07:27:30|416.7|416.3|416.7|416.4|416.7|416.4|416.7|416.3|1033
1758094080000|2025-09-17 07:28:00|416.8|416.5|416.8|416.6|416.8|416.6|416.8|416.5|0
1758094090000|2025-09-17 07:28:10||416.5||416.5||416.5||416.5|0
1758094130000|2025-09-17 07:28:50|416.7|416.4|416.7|416.4|416.7|416.4|416.7|416.4|0
1758094140000|2025-09-17 07:29:00||416.5||416.5||416.5||416.5|0
1758094200000|2025-09-17 07:30:00|416.8|416.6|416.8|416.7|416.8|416.7|416.8|416.6|1323
1758094250000|2025-09-17 07:30:50|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|187
1758094280000|2025-09-17 07:31:20|416.6||416.6||416.6||416.6||1774
1758094300000|2025-09-17 07:31:40||416.4||416.4||416.4||416.4|0
1758094310000|2025-09-17 07:31:50|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|0
1758094350000|2025-09-17 07:32:30||416.4||416.4||416.4||416.4|0
1758094360000|2025-09-17 07:32:40|416.8|416.6|416.8|416.6|416.8|416.6|416.8|416.6|2402
1758094380000|2025-09-17 07:33:00|416.7|416.5|416.6|416.4|416.7|416.5|416.6|416.4|0
1758094390000|2025-09-17 07:33:10|416.7|416.5|416.6|416.4|416.7|416.5|416.6|416.4|944
1758094440000|2025-09-17 07:34:00|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|1774
1758094480000|2025-09-17 07:34:40||416.4||416.4||416.4||416.4|2251
1758094510000|2025-09-17 07:35:10||416.3||416.3||416.3||416.3|0
1758094550000|2025-09-17 07:35:50|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|0
1758094570000|2025-09-17 07:36:10||416.3||416.3||416.3||416.3|0
1758094620000|2025-09-17 07:37:00|416.5||416.5||416.5||416.5||0
1758094650000|2025-09-17 07:37:30|416.6|416.4|416.6|416.4|416.6|416.4|416.6|416.4|0
1758094690000|2025-09-17 07:38:10|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|1128
1758094700000|2025-09-17 07:38:20|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|0
1758094710000|2025-09-17 07:38:30|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|0
1758094740000|2025-09-17 07:39:00|416.1|416|416.1|416|416.1|416|416.1|416|0
1758094760000|2025-09-17 07:39:20|416.2||416.2||416.2||416.2||0
1758094770000|2025-09-17 07:39:30|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|1000
1758094790000|2025-09-17 07:39:50|416|415.8|416|415.8|416|415.8|416|415.8|0
1758094820000|2025-09-17 07:40:20|415.7|415.7|415.7|415.5|415.7|415.7|415.7|415.5|1774
1758094830000|2025-09-17 07:40:30||415.6||415.6||415.6||415.6|2407
1758094860000|2025-09-17 07:41:00|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|150
1758094910000|2025-09-17 07:41:50|415.5|415.3|415.4|415.2|415.5|415.3|415.4|415.2|0
1758095140000|2025-09-17 07:45:40|415.3||415.3||415.3||415.3||0
1758095150000|2025-09-17 07:45:50|415.2|415|415.2|415|415.2|415|415.2|415|725
1758095160000|2025-09-17 07:46:00|415.1||415.1||415.1||415.1||120
1758095170000|2025-09-17 07:46:10|415.2||415.2||415.2||415.2||2410
1758095210000|2025-09-17 07:46:50||415.1||415.1||415.1||415.1|0
1758095230000|2025-09-17 07:47:10||415||415||415||415|1774
1758095300000|2025-09-17 07:48:20|415.3|415.2|415.3|415.1|415.3|415.2|415.3|415.1|0
1758095310000|2025-09-17 07:48:30|415.2|415|415.2|415|415.2|415|415.2|415|2062
1758095320000|2025-09-17 07:48:40|415|415.1|415|414.8|415|415.1|415|414.8|2220
1758095360000|2025-09-17 07:49:20|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|0
1758095390000|2025-09-17 07:49:50|415|414.8|414.9|414.8|415|414.8|414.9|414.8|464
1758095400000|2025-09-17 07:50:00|415||415||415||415||1161
1758095410000|2025-09-17 07:50:10|415.1|414.9|415.1|415|415.1|415|415|414.8|2220
1758095420000|2025-09-17 07:50:20||414.9||414.9||414.9||414.9|0
1758095460000|2025-09-17 07:51:00|415.2|415|415.2|415.1|415.2|415.1|415.2|415|491
1758095480000|2025-09-17 07:51:20||415||415||415||415|0
1758095500000|2025-09-17 07:51:40||415.1||415.1||415.1||415.1|0
1758095510000|2025-09-17 07:51:50|415.4|415|415.4|415.3|415.4|415.3|415.4|415|0
1758095520000|2025-09-17 07:52:00|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|1200
1758095600000|2025-09-17 07:53:20|415.1|414.9|415.1|415|415.1|415|415.1|414.9|2220
1758095660000|2025-09-17 07:54:20|415|414.9|415|414.9|415|414.9|415|414.9|1208
1758095780000|2025-09-17 07:56:20|414.9|414.8|415|414.9|415|414.9|414.9|414.8|1216
1758095790000|2025-09-17 07:56:30||414.8||414.8||414.8||414.8|132
1758095860000|2025-09-17 07:57:40|||||||||3239
1758095880000|2025-09-17 07:58:00|414.9|414.6|414.9|414.6|414.9|414.6|414.9|414.6|1268
1758095900000|2025-09-17 07:58:20||414.7||414.6||414.7||414.6|0
1758095920000|2025-09-17 07:58:40|414.8||414.8||414.8||414.8||0
1758096000000|2025-09-17 08:00:00|414.9|414.7|415|414.9|415|414.9|414.9|414.7|2412
1758096010000|2025-09-17 08:00:10||414.8||414.8||414.8||414.8|2220
1758096060000|2025-09-17 08:01:00|415.1|414.9|415|414.8|415.1|414.9|415|414.8|0
1758096110000|2025-09-17 08:01:50||414.7||414.7||414.7||414.7|0
1758096120000|2025-09-17 08:02:00|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|959
1758096130000|2025-09-17 08:02:10|414.9|414.8|415|414.8|415|414.8|414.9|414.8|2411
1758096140000|2025-09-17 08:02:20||414.9||414.9||414.9||414.9|2220
1758096160000|2025-09-17 08:02:40|415.1||415.1||415.1||415.1||1228
1758096180000|2025-09-17 08:03:00|415.2|415|415.2|415|415.2|415|415.2|415|1467
1758096230000|2025-09-17 08:03:50|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|2220
1758096250000|2025-09-17 08:04:10|415.2|415.1|415.3|415.1|415.3|415.1|415.2|415.1|2220
1758096260000|2025-09-17 08:04:20||415.2||415.1||415.2||415.1|0
1758096310000|2025-09-17 08:05:10|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|0
1758096320000|2025-09-17 08:05:20|415.2|415|415.2|415|415.2|415|415.2|415|2198
1758096370000|2025-09-17 08:06:10|415.1||415.1||415.1||415.1||0
1758096410000|2025-09-17 08:06:50|415|414.8|415|414.8|415|414.8|415|414.8|0
1758096430000|2025-09-17 08:07:10||414.9||414.9||414.9||414.9|0
1758096450000|2025-09-17 08:07:30||414.8||414.8||414.8||414.8|0
1758096590000|2025-09-17 08:09:50|||||||||212
1758096610000|2025-09-17 08:10:10|415.1|415|415.1|415|415.1|415|415.1|415|0
1758096620000|2025-09-17 08:10:20|415|414.9|415|414.8|415|414.9|415|414.8|0
1758096670000|2025-09-17 08:11:10|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|0
1758096750000|2025-09-17 08:12:30|415|414.9|415|414.9|415|414.9|415|414.9|0
1758096760000|2025-09-17 08:12:40||414.8||414.8||414.8||414.8|0
1758096780000|2025-09-17 08:13:00|415.2|415|415.2|415|415.2|415|415.2|415|1052
1758096790000|2025-09-17 08:13:10||415.1||415||415.1||415|0
1758096850000|2025-09-17 08:14:10|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|0
1758096870000|2025-09-17 08:14:30|415.2|415|415.1|415|415.2|415|415.1|415|1064
1758096880000|2025-09-17 08:14:40|415.2|415.2|415.3|415.2|415.3|415.2|415.2|415.2|0
1758096890000|2025-09-17 08:14:50||415.1||415.2||415.2||415.1|0
1758096900000|2025-09-17 08:15:00||415.1||415.1||415.1||415.1|0
1758096940000|2025-09-17 08:15:40||415.2||415.2||415.2||415.2|0
1758096950000|2025-09-17 08:15:50|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|2973
1758096980000|2025-09-17 08:16:20|||||||||462
1758097020000|2025-09-17 08:17:00|415.1|415|415.1|414.9|415.1|415|415|414.8|1
1758097050000|2025-09-17 08:17:30||415||414.9||415||414.9|0
1758097090000|2025-09-17 08:18:10|415||415||415||415||0
1758097120000|2025-09-17 08:18:40|||||||||150
1758097140000|2025-09-17 08:19:00||414.8||414.8||414.8||414.8|0
1758097150000|2025-09-17 08:19:10|415.1|414.9|415.1|415|415.1|415|415.1|414.9|329
1758097180000|2025-09-17 08:19:40||414.9||414.9||414.9||414.9|40
1758097190000|2025-09-17 08:19:50|415||415||415||415||0
1758097230000|2025-09-17 08:20:30|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|0
1758097260000|2025-09-17 08:21:00|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|984
1758097290000|2025-09-17 08:21:30|415.2|415.1|415.3|415.1|415.3|415.1|415.2|415.1|352
1758097340000|2025-09-17 08:22:20|415.1|415|415.1|415|415.1|415|415.1|415|22
1758097380000|2025-09-17 08:23:00|414.9|414.8|415|414.8|415|414.8|414.9|414.8|0
1758097410000|2025-09-17 08:23:30|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|75
1758097430000|2025-09-17 08:23:50|415.2|415|415.2|415|415.2|415|415.2|415|0
1758097440000|2025-09-17 08:24:00||415.1||415||415.1||415|0
1758097500000|2025-09-17 08:25:00||415.1||415.1||415.1||415.1|0
1758097510000|2025-09-17 08:25:10|415.1|415|415.1|414.9|415.1|415|415.1|414.9|21
1758097530000|2025-09-17 08:25:30|415.2|415|415.2|415|415.2|415|415.2|415|0
1758097580000|2025-09-17 08:26:20|||||||||500
1758097600000|2025-09-17 08:26:40||414.9||414.9||414.9||414.9|1061
1758097610000|2025-09-17 08:26:50|415.1||415.1||415.1||415.1||0
1758097620000|2025-09-17 08:27:00|415||415||415||415||0
1758097630000|2025-09-17 08:27:10||414.8||414.8||414.8||414.8|0
1758097660000|2025-09-17 08:27:40|415.2|414.9|415.2|415.1|415.2|415.1|415.2|414.9|476
1758097670000|2025-09-17 08:27:50|415.3||415.3||415.3||415.3||0
1758097720000|2025-09-17 08:28:40||415.2||415.2||415.2||415.2|0
1758097800000|2025-09-17 08:30:00|415.4||415.4||415.4||415.4||36
1758097810000|2025-09-17 08:30:10|415.2|415.1|415.1|414.9|415.2|415.1|415.1|414.9|1600
1758097820000|2025-09-17 08:30:20||415||414.9||415||414.9|0
1758097900000|2025-09-17 08:31:40|415|414.8|415|414.8|415|414.8|415|414.8|0
1758097940000|2025-09-17 08:32:20||414.9||414.9||414.9||414.9|0
1758097980000|2025-09-17 08:33:00|||||||||19
1758097990000|2025-09-17 08:33:10||414.8||414.8||414.8||414.8|0
1758098010000|2025-09-17 08:33:30|414.9||414.9||414.9||414.9||0
1758098100000|2025-09-17 08:35:00|||||||||2220
1758098110000|2025-09-17 08:35:10|414.8|414.7|414.8|414.6|414.8|414.7|414.8|414.6|0
1758098120000|2025-09-17 08:35:20|414.5|414.3|414.7|414.5|414.8|414.6|414.5|414.3|8501
1758098180000|2025-09-17 08:36:20||414.6||414.6||414.6||414.6|0
1758098210000|2025-09-17 08:36:50|414.8|414.7|414.8|414.6|414.8|414.7|414.8|414.6|2900
1758098220000|2025-09-17 08:37:00||414.7||414.7||414.7||414.7|0
1758098230000|2025-09-17 08:37:10|414.9|414.8|415|414.8|415|414.8|414.9|414.8|2037
1758098320000|2025-09-17 08:38:40|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|193
1758098330000|2025-09-17 08:38:50|414.9|414.8|415|414.8|415|414.8|414.9|414.8|772
1758098340000|2025-09-17 08:39:00|||||||||2220
1758098370000|2025-09-17 08:39:30||414.7||414.7||414.7||414.7|0
1758098380000|2025-09-17 08:39:40|414.9||414.8||414.9||414.8||0
1758098400000|2025-09-17 08:40:00|414.9||414.9||414.9||414.9||340
1758098410000|2025-09-17 08:40:10|415|414.8|415|414.8|415|414.8|415|414.8|0
1758098420000|2025-09-17 08:40:20|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|150
1758098430000|2025-09-17 08:40:30|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|0
1758098460000|2025-09-17 08:41:00|414.7||414.8||414.8||414.7||489
1758098520000|2025-09-17 08:42:00|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|0
1758098560000|2025-09-17 08:42:40|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|0
1758098590000|2025-09-17 08:43:10||414.5||414.5||414.5||414.4|0
1758098600000|2025-09-17 08:43:20|414.7|414.4|414.7|414.5|414.7|414.6|414.6|414.4|946
1758098610000|2025-09-17 08:43:30|414.6|414.6|414.8|414.6|414.8|414.6|414.6|414.6|1458
1758098650000|2025-09-17 08:44:10||414.7||414.6||414.7||414.6|0
1758098700000|2025-09-17 08:45:00||414.7||414.7||414.7||414.7|0
1758098720000|2025-09-17 08:45:20|414.9||414.9||414.9||414.9||354
1758098730000|2025-09-17 08:45:30||414.8||414.8||414.8||414.8|0
1758098790000|2025-09-17 08:46:30||414.7||414.8||414.8||414.7|0
1758098850000|2025-09-17 08:47:30||414.7||414.8||414.8||414.7|0
1758098880000|2025-09-17 08:48:00|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|0
1758098960000|2025-09-17 08:49:20|414.7||414.8||414.8||414.7||2924
1758099000000|2025-09-17 08:50:00|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|0
1758099020000|2025-09-17 08:50:20|414.6||414.6||414.6||414.6||0
1758099120000|2025-09-17 08:52:00|||||||||4
1758099130000|2025-09-17 08:52:10||414.5||414.4||414.5||414.4|0
1758099250000|2025-09-17 08:54:10||414.5||414.5||414.5||414.5|0
1758099390000|2025-09-17 08:56:30|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|250
1758099400000|2025-09-17 08:56:40||414.3||414.3||414.3||414.3|0
1758099560000|2025-09-17 08:59:20|414.4||414.4||414.4||414.4||0
1758099620000|2025-09-17 09:00:20||414.2||414.2||414.2||414.2|0
1758099660000|2025-09-17 09:01:00|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|683
1758099680000|2025-09-17 09:01:20|414.5|414.2|414.5|414.2|414.5|414.2|414.5|414.2|1665
1758099690000|2025-09-17 09:01:30||414.3||414.3||414.3||414.3|0
1758099720000|2025-09-17 09:02:00|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|586
1758099730000|2025-09-17 09:02:10|414.2||414.3||414.3||414.2||351
1758099790000|2025-09-17 09:03:10|414.2||414.2||414.2||414.2||1000
1758099800000|2025-09-17 09:03:20|414.3||414.3||414.3||414.3||0
1758099830000|2025-09-17 09:03:50|414.4|414.3|414.5|414.3|414.5|414.3|414.4|414.3|3399
1758099840000|2025-09-17 09:04:00||414.4||414.4||414.4||414.4|0
1758099860000|2025-09-17 09:04:20|414.6||414.6||414.6||414.6||344
1758099880000|2025-09-17 09:04:40|414.5||414.6||414.6||414.5||1404
1758099920000|2025-09-17 09:05:20||414.5||414.5||414.5||414.5|0
1758100020000|2025-09-17 09:07:00|414.5|414.4|414.5|414.3|414.5|414.4|414.5|414.3|4880
1758100030000|2025-09-17 09:07:10||414.4||414.3||414.4||414.3|0
1758100050000|2025-09-17 09:07:30||414.4||414.3||414.4||414.3|2777
1758100080000|2025-09-17 09:08:00|414.4||414.4||414.4||414.4||0
1758100100000|2025-09-17 09:08:20|||||||||1000
1758100140000|2025-09-17 09:09:00|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|0
1758100150000|2025-09-17 09:09:10|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1758100170000|2025-09-17 09:09:30|414.1|414|414.1|414|414.1|414|414.1|414|1854
1758100390000|2025-09-17 09:13:10|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1758100420000|2025-09-17 09:13:40||414||414||414||414|5459
1758100430000|2025-09-17 09:13:50|414.1|414.1|414.3|414.1|414.3|414.1|414.1|414.1|150
1758100450000|2025-09-17 09:14:10|414.2||414.2||414.2||414.2||0
1758100560000|2025-09-17 09:16:00|||||||||100
1758100590000|2025-09-17 09:16:30|414|413.9|413.9|413.8|414|413.9|413.9|413.8|161
1758100670000|2025-09-17 09:17:50|414.1|414|414.1|414|414.1|414|414.1|414|1394
1758100680000|2025-09-17 09:18:00|414|413.9|414.1|413.9|414.1|413.9|414|413.9|2507
1758100700000|2025-09-17 09:18:20|414||414.1||414.1||414||0
1758100720000|2025-09-17 09:18:40|414|413.8|413.9|413.8|414|413.8|413.9|413.8|150
1758100740000|2025-09-17 09:19:00|||||||||1800
1758100760000|2025-09-17 09:19:20||413.7||413.7||413.7||413.7|0
1758100770000|2025-09-17 09:19:30||413.8||413.8||413.8||413.8|0
1758100890000|2025-09-17 09:21:30|413.8|413.7|413.9|413.7|413.9|413.7|413.8|413.7|27
1758100980000|2025-09-17 09:23:00|413.8|413.6|413.7|413.6|413.8|413.6|413.7|413.6|4091
1758101030000|2025-09-17 09:23:50||413.5||413.5||413.5||413.5|0
1758101040000|2025-09-17 09:24:00||413.6||413.6||413.6||413.6|0
1758101050000|2025-09-17 09:24:10|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|20
1758101060000|2025-09-17 09:24:20|||||||||535
1758101110000|2025-09-17 09:25:10|413.7||413.7||413.7||413.7||329
1758101140000|2025-09-17 09:25:40|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|0
1758101170000|2025-09-17 09:26:10|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|23
1758101210000|2025-09-17 09:26:50|413.6||413.6||413.6||413.6||0
1758101220000|2025-09-17 09:27:00|||||||||2000
1758101250000|2025-09-17 09:27:30|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1758101400000|2025-09-17 09:30:00|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|56
1758101410000|2025-09-17 09:30:10|413.3|413.2|413.2|413.1|413.3|413.2|413.2|413.1|43
1758101420000|2025-09-17 09:30:20|413.3||413.3||413.3||413.3||0
1758101430000|2025-09-17 09:30:30|413.2|413|413.1|413|413.2|413|413.1|413|503
1758101460000|2025-09-17 09:31:00||412.9||412.9||412.9||412.9|604
1758101520000|2025-09-17 09:32:00|413||413||413||413||1294
1758101540000|2025-09-17 09:32:20|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1758101580000|2025-09-17 09:33:00|413.1|413|413.1|413|413.1|413|413.1|413|0
1758101590000|2025-09-17 09:33:10|||||||||3067
1758101600000|2025-09-17 09:33:20|||||||||1448
1758101620000|2025-09-17 09:33:40|413.2||413.1||413.2||413.1||0
1758101640000|2025-09-17 09:34:00|413.2|413.1|413.2|413|413.2|413.1|413.2|413|0
1758101650000|2025-09-17 09:34:10|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|863
1758101660000|2025-09-17 09:34:20||413.1||413.1||413.1||413.1|3067
1758101670000|2025-09-17 09:34:30|413.5|413.4|413.5|413.3|413.6|413.4|413.5|413.3|3877
1758101680000|2025-09-17 09:34:40|413.4||413.4||413.4||413.4||0
1758101760000|2025-09-17 09:36:00|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|21
1758101880000|2025-09-17 09:38:00||413.1||413.1||413.1||413.1|1342
1758101890000|2025-09-17 09:38:10||413.2||413.2||413.2||413.2|0
1758101950000|2025-09-17 09:39:10|413.4|413.3|413.5|413.4|413.5|413.4|413.4|413.3|500
1758102000000|2025-09-17 09:40:00|413.4|413.3|413.3|413.2|413.4|413.3|413.3|413.2|966
1758102060000|2025-09-17 09:41:00|||||||||3101
1758102100000|2025-09-17 09:41:40|413.5|413.3|413.5|413.4|413.5|413.4|413.5|413.3|0
1758102170000|2025-09-17 09:42:50|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1758102190000|2025-09-17 09:43:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1758102210000|2025-09-17 09:43:30|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|3634
1758102280000|2025-09-17 09:44:40|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|2783
1758102310000|2025-09-17 09:45:10|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1758102340000|2025-09-17 09:45:40|413.8|413.7|413.8|413.6|413.8|413.7|413.8|413.6|3577
1758102350000|2025-09-17 09:45:50||413.7||413.7||413.7||413.7|0
1758102440000|2025-09-17 09:47:20|414|413.9|414|413.9|414|413.9|414|413.9|20
1758102450000|2025-09-17 09:47:30||413.8||413.8||413.8||413.8|611
1758102480000|2025-09-17 09:48:00|413.9||413.9||413.9||413.9||0
1758102530000|2025-09-17 09:48:50|414|413.9|414|413.9|414|413.9|414|413.9|2374
1758102580000|2025-09-17 09:49:40|413.9|413.8|413.9|413.8|413.9|413.9|413.9|413.8|1247
1758102640000|2025-09-17 09:50:40|414|413.9|414|413.9|414|413.9|414|413.9|1395
1758102650000|2025-09-17 09:50:50||413.8||413.8||413.8||413.8|0
1758102670000|2025-09-17 09:51:10|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|620
1758102780000|2025-09-17 09:53:00|414|414|414.1|414|414.1|414|414|414|0
1758102820000|2025-09-17 09:53:40|414.2||414.2||414.2||414.2||522
1758102830000|2025-09-17 09:53:50||414.1||414.1||414.1||414.1|0
1758102840000|2025-09-17 09:54:00|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|470
1758102920000|2025-09-17 09:55:20||414.1||414.1||414.1||414.1|31
1758102940000|2025-09-17 09:55:40|414|413.9|413.9|413.8|414|413.9|413.9|413.8|1170
1758102960000|2025-09-17 09:56:00||413.7||413.8||413.8||413.7|1587
1758102980000|2025-09-17 09:56:20||413.7||413.7||413.7||413.7|0
1758103020000|2025-09-17 09:57:00|413.8||413.8||413.8||413.8||0
1758103110000|2025-09-17 09:58:30||413.6||413.6||413.6||413.6|0
1758103150000|2025-09-17 09:59:10|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|0
1758103200000|2025-09-17 10:00:00|413.6||413.7||413.7||413.6||0
1758103250000|2025-09-17 10:00:50|413.6||413.6||413.6||413.6||0
1758103260000|2025-09-17 10:01:00|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|0
1758103280000|2025-09-17 10:01:20||413.4||413.3||413.4||413.3|0
1758103310000|2025-09-17 10:01:50|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|237
1758103450000|2025-09-17 10:04:10|413.5|413.4|413.6|413.4|413.6|413.4|413.5|413.4|1093
1758103540000|2025-09-17 10:05:40|||||||||100
1758103570000|2025-09-17 10:06:10|413.5||413.5||413.5||413.5||0
1758103720000|2025-09-17 10:08:40|||||||||22
1758103740000|2025-09-17 10:09:00|||||||||248
1758103770000|2025-09-17 10:09:30|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1758103820000|2025-09-17 10:10:20|413.3|413.2|413.4|413.3|413.4|413.3|413.3|413.2|0
1758103830000|2025-09-17 10:10:30||413.2||413.2||413.2||413.2|0
1758103930000|2025-09-17 10:12:10|413.3||413.3||413.3||413.3||0
1758103960000|2025-09-17 10:12:40||413.1||413.1||413.1||413.1|0
1758103970000|2025-09-17 10:12:50||413.2||413.1||413.2||413.1|0
1758103980000|2025-09-17 10:13:00|413.2||413.2||413.2||413.2||0
1758104030000|2025-09-17 10:13:50|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|0
1758104100000|2025-09-17 10:15:00|413.3||413.3||413.3||413.3||0
1758104180000|2025-09-17 10:16:20|413.4||413.4||413.4||413.4||23
1758104190000|2025-09-17 10:16:30||413.3||413.3||413.3||413.3|0
1758104260000|2025-09-17 10:17:40|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1758104270000|2025-09-17 10:17:50|413.6||413.6||413.6||413.6||0
1758104280000|2025-09-17 10:18:00||413.5||413.4||413.5||413.4|0
1758104340000|2025-09-17 10:19:00||413.5||413.5||413.5||413.5|0
1758104490000|2025-09-17 10:21:30|||||||||50
1758104750000|2025-09-17 10:25:50|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|742
1758104960000|2025-09-17 10:29:20|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1758105120000|2025-09-17 10:32:00|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|0
1758105150000|2025-09-17 10:32:30|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|1097
1758105160000|2025-09-17 10:32:40||413.7||413.7||413.7||413.7|508
1758105270000|2025-09-17 10:34:30|||||||||999
1758105420000|2025-09-17 10:37:00|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|0
1758105450000|2025-09-17 10:37:30|414||414||414||414||1448
1758105670000|2025-09-17 10:41:10|413.9||413.9||413.9||413.9||0
1758105750000|2025-09-17 10:42:30|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|1724
1758105770000|2025-09-17 10:42:50||414||414||414||414|0
1758105810000|2025-09-17 10:43:30|414|413.9|414|413.9|414|413.9|414|413.9|0
1758105820000|2025-09-17 10:43:40|||||||||102
1758105970000|2025-09-17 10:46:10|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|150
1758106050000|2025-09-17 10:47:30|413.8|413.7|413.9|413.7|413.9|413.7|413.8|413.7|0
1758106080000|2025-09-17 10:48:00|413.8||413.8||413.8||413.8||0
1758106200000|2025-09-17 10:50:00|413.7|413.6|413.8|413.6|413.8|413.6|413.7|413.6|0
1758106220000|2025-09-17 10:50:20|413.7||413.7||413.7||413.7||0
1758106260000|2025-09-17 10:51:00|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1758106280000|2025-09-17 10:51:20||413.4||413.4||413.4||413.4|0
1758106320000|2025-09-17 10:52:00||413.5||413.5||413.5||413.5|0
1758106370000|2025-09-17 10:52:50|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1758106430000|2025-09-17 10:53:50|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|1379
1758106450000|2025-09-17 10:54:10|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|0
1758106530000|2025-09-17 10:55:30|413.5|413.3|413.4|413.3|413.5|413.3|413.4|413.3|1200
1758106560000|2025-09-17 10:56:00||413.2||413.2||413.2||413.1|0
1758106570000|2025-09-17 10:56:10|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1758106600000|2025-09-17 10:56:40|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|2883
1758106750000|2025-09-17 10:59:10|413.6|413.3|413.6|413.4|413.6|413.4|413.6|413.3|0
1758106760000|2025-09-17 10:59:20|413.5||413.5||413.5||413.5||0
1758106780000|2025-09-17 10:59:40||413.3||413.4||413.4||413.3|0
1758106790000|2025-09-17 10:59:50||413.3||413.4||413.4||413.3|0
1758106920000|2025-09-17 11:02:00|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|4
1758106950000|2025-09-17 11:02:30||413.2||413.2||413.2||413.2|923
1758106960000|2025-09-17 11:02:40|||||||||35
1758106980000|2025-09-17 11:03:00|413.3||413.3||413.3||413.3||0
1758107010000|2025-09-17 11:03:30|||||||||62
1758107030000|2025-09-17 11:03:50|||||||||305
1758107040000|2025-09-17 11:04:00|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|92
1758107100000|2025-09-17 11:05:00|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|2000
1758107110000|2025-09-17 11:05:10|413.4||413.4||413.4||413.4||399
1758107140000|2025-09-17 11:05:40|413.3||413.3||413.3||413.3||0
1758107160000|2025-09-17 11:06:00|||||||||139
1758107190000|2025-09-17 11:06:30|413.2|413.1|413.3|413.1|413.3|413.1|413.2|413.1|0
1758107220000|2025-09-17 11:07:00|||||||||138
1758107240000|2025-09-17 11:07:20|413.2||413.2||413.2||413.2||0
1758107300000|2025-09-17 11:08:20|413.3||413.3||413.3||413.3||681
1758107360000|2025-09-17 11:09:20|413.2||413.2||413.2||413.2||0
1758107400000|2025-09-17 11:10:00|413.3||413.3||413.3||413.3||301
1758107430000|2025-09-17 11:10:30|413.2||413.2||413.2||413.2||0
1758107470000|2025-09-17 11:11:10|413.3||413.3||413.3||413.3||14
1758107580000|2025-09-17 11:13:00|413.2||413.2||413.2||413.2||0
1758107740000|2025-09-17 11:15:40|413.1|413|413.1|412.9|413.1|413|413|412.9|253
1758107810000|2025-09-17 11:16:50||413||412.9||413||412.9|0
1758107820000|2025-09-17 11:17:00|||||||||95
1758107910000|2025-09-17 11:18:30|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|1328
1758107950000|2025-09-17 11:19:10||412.7||412.7||412.7||412.7|4250
1758107970000|2025-09-17 11:19:30|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|0
1758108020000|2025-09-17 11:20:20|412.7||412.7||412.7||412.7||0
1758108030000|2025-09-17 11:20:30|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|4000
1758108040000|2025-09-17 11:20:40|||||||||940
1758108050000|2025-09-17 11:20:50|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|568
1758108090000|2025-09-17 11:21:30||412.5||412.5||412.5||412.5|0
1758108110000|2025-09-17 11:21:50||412.6||412.6||412.6||412.6|100
1758108120000|2025-09-17 11:22:00||412.5||412.5||412.5||412.5|0
1758108170000|2025-09-17 11:22:50||412.6||412.6||412.6||412.6|0
1758108220000|2025-09-17 11:23:40|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|0
1758108230000|2025-09-17 11:23:50|||||||||20
1758108280000|2025-09-17 11:24:40|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|14
1758108340000|2025-09-17 11:25:40||412.5||412.5||412.5||412.5|0
1758108370000|2025-09-17 11:26:10||412.6||412.6||412.6||412.6|0
1758108410000|2025-09-17 11:26:50|||||||||425
1758108420000|2025-09-17 11:27:00|412.8||412.8||412.8||412.8||2928
1758108490000|2025-09-17 11:28:10|412.7||412.7||412.7||412.7||0
1758108530000|2025-09-17 11:28:50|412.8||412.8||412.8||412.8||0
1758108550000|2025-09-17 11:29:10||412.7||412.7||412.7||412.7|0
1758108580000|2025-09-17 11:29:40|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1758108670000|2025-09-17 11:31:10|413|412.9|413|412.9|413|412.9|413|412.9|0
1758108700000|2025-09-17 11:31:40|413.1|413|413.1|413|413.1|413|413.1|413|7
1758108730000|2025-09-17 11:32:10|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1758108740000|2025-09-17 11:32:20|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|8076
1758108770000|2025-09-17 11:32:50|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1758108820000|2025-09-17 11:33:40|413.1|413|413.1|413|413.1|413|413.1|413|0
1758108830000|2025-09-17 11:33:50|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1758108990000|2025-09-17 11:36:30||413||413||413||413|1999
1758109010000|2025-09-17 11:36:50|||||||||790
1758109150000|2025-09-17 11:39:10|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|153
1758109160000|2025-09-17 11:39:20||413.2||413.2||413.2||413.2|717
1758109190000|2025-09-17 11:39:50|||||||||2795
1758109260000|2025-09-17 11:41:00|413.4||413.4||413.4||413.4||156
1758109290000|2025-09-17 11:41:30|||||||||300
1758109320000|2025-09-17 11:42:00|413.3|413.1|413.2|413.1|413.3|413.1|413.2|413.1|1546
1758109340000|2025-09-17 11:42:20|413.3||413.3||413.3||413.3||2329
1758109450000|2025-09-17 11:44:10|413.2||413.2||413.2||413.2||0
1758109590000|2025-09-17 11:46:30|413.1|413|413.1|413|413.1|413|413.1|413|0
1758109600000|2025-09-17 11:46:40|||||||||1053
1758109610000|2025-09-17 11:46:50|413|412.9|413|412.9|413|412.9|413|412.9|0
1758109630000|2025-09-17 11:47:10||412.8||412.8||412.8||412.8|979
1758109650000|2025-09-17 11:47:30|412.9||413||413||412.9||0
1758109660000|2025-09-17 11:47:40|413.1|412.9|413.1|412.9|413.1|413|413.1|412.9|79
1758109670000|2025-09-17 11:47:50|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|94
1758109700000|2025-09-17 11:48:20||412.7||412.7||412.7||412.7|1351
1758109730000|2025-09-17 11:48:50||412.8||412.8||412.8||412.8|0
1758109740000|2025-09-17 11:49:00|||||||||15
1758109790000|2025-09-17 11:49:50|412.8|412.7|412.8|412.6|412.8|412.7|412.8|412.6|436
1758109800000|2025-09-17 11:50:00|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|80
1758109840000|2025-09-17 11:50:40|412.8|412.6|412.7|412.6|412.8|412.6|412.7|412.6|2157
1758109860000|2025-09-17 11:51:00||412.5||412.5||412.5||412.5|0
1758109900000|2025-09-17 11:51:40||412.6||412.6||412.6||412.6|1585
1758109920000|2025-09-17 11:52:00|412.8|412.7|412.8|412.6|412.8|412.7|412.8|412.6|23
1758109930000|2025-09-17 11:52:10|413|412.8|413|412.8|413|412.8|413|412.8|10
1758110010000|2025-09-17 11:53:30|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|234
1758110040000|2025-09-17 11:54:00||413||413||413||413|0
1758110100000|2025-09-17 11:55:00||412.9||412.9||412.9||412.9|23
1758110120000|2025-09-17 11:55:20||413||413||413||413|0
1758110220000|2025-09-17 11:57:00|413|412.9|413|412.9|413|412.9|413|412.9|1186
1758110230000|2025-09-17 11:57:10|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1758110280000|2025-09-17 11:58:00||412.7||412.7||412.7||412.7|85
1758110330000|2025-09-17 11:58:50||412.8||412.8||412.8||412.8|0
1758110470000|2025-09-17 12:01:10|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|0
1758110480000|2025-09-17 12:01:20|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|861
1758110500000|2025-09-17 12:01:40|||||||||692
1758110780000|2025-09-17 12:06:20|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|572
1758110790000|2025-09-17 12:06:30|412.9||412.9||412.9||412.9||2423
1758110820000|2025-09-17 12:07:00||412.8||412.8||412.8||412.8|0
1758110830000|2025-09-17 12:07:10|413||413||413||413||234
1758110940000|2025-09-17 12:09:00|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|0
1758111010000|2025-09-17 12:10:10|413||413||413||413||0
1758111070000|2025-09-17 12:11:10|412.9|412.8|413|412.8|413|412.8|412.9|412.8|722
1758111130000|2025-09-17 12:12:10|412.9||413||413||412.9||2157
1758111200000|2025-09-17 12:13:20||412.9||412.9||412.9||412.9|0
1758111210000|2025-09-17 12:13:30|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1758111230000|2025-09-17 12:13:50|||||||||1500
1758111260000|2025-09-17 12:14:20||412.7||412.7||412.7||412.7|1421
1758111330000|2025-09-17 12:15:30|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|1730
1758111390000|2025-09-17 12:16:30|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|0
1758111410000|2025-09-17 12:16:50|412.6|412.5|412.7|412.6|412.7|412.6|412.6|412.5|2333
1758111420000|2025-09-17 12:17:00|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|0
1758111460000|2025-09-17 12:17:40|||||||||1671
1758111480000|2025-09-17 12:18:00|412.8||412.9||412.9||412.8||530
1758111490000|2025-09-17 12:18:10|412.8|412.8|412.7|412.6|412.9|412.8|412.7|412.6|3730
1758111500000|2025-09-17 12:18:20|412.8||412.7||412.8||412.7||0
1758111520000|2025-09-17 12:18:40||412.5||412.5||412.5||412.5|0
1758111540000|2025-09-17 12:19:00||412.6||412.5||412.6||412.5|0
1758111550000|2025-09-17 12:19:10|412.6|412.6|412.6|412.5|412.7|412.6|412.6|412.5|1664
1758111560000|2025-09-17 12:19:20|412.7||412.7||412.7||412.7||0
1758111580000|2025-09-17 12:19:40|412.8|412.6|412.8|412.7|412.8|412.7|412.8|412.6|1500
1758111590000|2025-09-17 12:19:50|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|0
1758111600000|2025-09-17 12:20:00|412.8||412.8||412.8||412.8||847
1758111620000|2025-09-17 12:20:20|412.7|412.5|412.7|412.6|412.7|412.6|412.7|412.5|0
1758111630000|2025-09-17 12:20:30||412.5||412.5||412.6||412.5|0
1758111640000|2025-09-17 12:20:40||412.6||412.6||412.6||412.6|0
1758111650000|2025-09-17 12:20:50||412.5||412.5||412.5||412.5|0
1758111660000|2025-09-17 12:21:00||412.6||412.6||412.6||412.6|0
1758111680000|2025-09-17 12:21:20|412.6|412.5|412.7|412.5|412.7|412.5|412.6|412.5|24
1758111690000|2025-09-17 12:21:30|412.6|412.6|412.8|412.6|412.8|412.6|412.6|412.6|2573
1758111700000|2025-09-17 12:21:40|412.7||412.7||412.7||412.7||0
1758111730000|2025-09-17 12:22:10|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|25
1758111770000|2025-09-17 12:22:50|||||||||1044
1758111800000|2025-09-17 12:23:20|412.7|412.6|412.9|412.7|412.9|412.7|412.7|412.6|6852
1758111810000|2025-09-17 12:23:30|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|0
1758111820000|2025-09-17 12:23:40|412.8||412.8||412.8||412.8||1325
1758111830000|2025-09-17 12:23:50|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|0
1758111840000|2025-09-17 12:24:00||412.8||412.8||412.8||412.8|0
1758111850000|2025-09-17 12:24:10|413|412.9|413|412.9|413|412.9|413|412.9|4539
1758111860000|2025-09-17 12:24:20|||||||||9
1758111900000|2025-09-17 12:25:00|413.1||413.1||413.1||413.1||262
1758111910000|2025-09-17 12:25:10|413||413||413||413||0
1758111920000|2025-09-17 12:25:20|412.9|412.8|412.8|412.7|412.9|412.8|412.8|412.7|0
1758111930000|2025-09-17 12:25:30|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|2157
1758111960000|2025-09-17 12:26:00|412.8||412.8||412.8||412.8||297
1758111990000|2025-09-17 12:26:30|||||||||674
1758112070000|2025-09-17 12:27:50||412.7||412.7||412.7||412.7|0
1758112110000|2025-09-17 12:28:30|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|669
1758112280000|2025-09-17 12:31:20|412.8|412.6|412.6|412.4|412.8|412.6|412.6|412.4|1800
1758112290000|2025-09-17 12:31:30|||||||||898
1758112320000|2025-09-17 12:32:00|412.5|412.3|412.4|412.3|412.5|412.3|412.4|412.3|2157
1758112330000|2025-09-17 12:32:10|||||||||2157
1758112370000|2025-09-17 12:32:50|412.3|412.2|412.4|412.2|412.4|412.2|412.3|412.2|65
1758112390000|2025-09-17 12:33:10|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|25
1758112400000|2025-09-17 12:33:20|412.6||412.6||412.6||412.6||570
1758112430000|2025-09-17 12:33:50|412.5||412.5||412.5||412.5||0
1758112450000|2025-09-17 12:34:10|412.6||412.6||412.6||412.6||430
1758112470000|2025-09-17 12:34:30|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|1100
1758112500000|2025-09-17 12:35:00|412.8||412.8||412.8||412.8||345
1758112520000|2025-09-17 12:35:20|412.7||412.7||412.7||412.7||198
1758112550000|2025-09-17 12:35:50|||||||||2157
1758112600000|2025-09-17 12:36:40||412.5||412.5||412.5||412.5|0
1758112610000|2025-09-17 12:36:50|412.6||412.7||412.7||412.6||0
1758112640000|2025-09-17 12:37:20|||||||||2157
1758112680000|2025-09-17 12:38:00|||||||||7
1758112740000|2025-09-17 12:39:00|412.6||412.6||412.6||412.6||0
1758112750000|2025-09-17 12:39:10|412.7||412.7||412.7||412.7||728
1758112890000|2025-09-17 12:41:30|412.6|412.4|412.6|412.4|412.6|412.4|412.6|412.4|0
1758112910000|2025-09-17 12:41:50|412.5||412.5||412.5||412.5||0
1758112920000|2025-09-17 12:42:00|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|0
1758113000000|2025-09-17 12:43:20|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|702
1758113040000|2025-09-17 12:44:00|412.6||412.6||412.6||412.5||729
1758113060000|2025-09-17 12:44:20||412.5||412.5||412.5||412.5|0
1758113080000|2025-09-17 12:44:40|||||||||1000
1758113100000|2025-09-17 12:45:00|412.7||412.7||412.7||412.7||629
1758113120000|2025-09-17 12:45:20|412.6||412.6||412.6||412.6||143
1758113180000|2025-09-17 12:46:20||412.4||412.4||412.4||412.4|24
1758113250000|2025-09-17 12:47:30|412.5||412.5||412.5||412.5||0
1758113280000|2025-09-17 12:48:00||412.3||412.3||412.3||412.3|0
1758113330000|2025-09-17 12:48:50|412.6|412.4|412.6|412.4|412.6|412.4|412.6|412.4|734
1758113350000|2025-09-17 12:49:10|412.5|412.5|412.5|412.4|412.6|412.5|412.5|412.4|413
1758113380000|2025-09-17 12:49:40|412.6||412.5||412.6||412.5||0
1758113390000|2025-09-17 12:49:50||412.3||412.3||412.3||412.3|0
1758113400000|2025-09-17 12:50:00||412.4||412.3||412.4||412.3|0
1758113430000|2025-09-17 12:50:30|412.6|412.5|412.6|412.4|412.6|412.5|412.6|412.4|277
1758113460000|2025-09-17 12:51:00|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|0
1758113530000|2025-09-17 12:52:10|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|150
1758113550000|2025-09-17 12:52:30|412.6|412.4|412.6|412.4|412.6|412.4|412.6|412.4|0
1758113580000|2025-09-17 12:53:00|412.7|412.5|412.6|412.4|412.7|412.5|412.6|412.4|0
1758113600000|2025-09-17 12:53:20|412.7|412.5|412.6|412.4|412.7|412.5|412.6|412.4|0
1758113610000|2025-09-17 12:53:30|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|0
1758113620000|2025-09-17 12:53:40|412.6|412.4|412.8|412.6|412.8|412.6|412.6|412.4|0
1758113640000|2025-09-17 12:54:00|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|0
1758113650000|2025-09-17 12:54:10|412.8|412.6|412.8|412.5|412.9|412.6|412.7|412.5|2157
1758113660000|2025-09-17 12:54:20|412.9|412.6|412.8|412.5|412.9|412.6|412.8|412.5|0
1758113680000|2025-09-17 12:54:40|412.9|412.6|412.9|412.7|412.9|412.7|412.9|412.6|4154
1758113690000|2025-09-17 12:54:50|413|412.8|413|412.8|413|412.8|413|412.8|0
1758113700000|2025-09-17 12:55:00|412.9|412.7|413|412.8|413|412.8|412.9|412.7|0
1758113710000|2025-09-17 12:55:10|412.9|412.7|413|412.8|413|412.8|412.9|412.7|1519
1758113720000|2025-09-17 12:55:20|413.1|412.9|413.1|412.9|413.1|412.9|413|412.8|0
1758113730000|2025-09-17 12:55:30|413|412.8|413.1|412.9|413.1|412.9|413|412.8|0
1758113740000|2025-09-17 12:55:40|413|412.8|413|412.8|413|412.8|413|412.8|1960
1758113750000|2025-09-17 12:55:50|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|0
1758113770000|2025-09-17 12:56:10|413|412.8|413|412.8|413|412.8|413|412.8|0
1758113800000|2025-09-17 12:56:40|413.1|412.9|413|412.8|413.1|412.9|413|412.8|0
1758113840000|2025-09-17 12:57:20|413.1|412.9|413|412.8|413.1|412.9|413|412.8|1564
1758113850000|2025-09-17 12:57:30|413.1|412.9|413|412.7|413.1|412.9|412.9|412.6|2345
1758113860000|2025-09-17 12:57:40|412.9|412.6|412.9|412.6|412.9|412.6|412.9|412.6|0
1758113870000|2025-09-17 12:57:50|413|412.7|413|412.7|413|412.7|413|412.7|0
1758113880000|2025-09-17 12:58:00|412.9|412.6|413|412.7|413.1|412.8|412.9|412.6|466
1758113900000|2025-09-17 12:58:20|412.9|412.8|413|412.8|413|412.8|412.9|412.8|1434
1758113930000|2025-09-17 12:58:50|412.9|412.7|413|412.8|413|412.8|412.9|412.7|1259
1758113940000|2025-09-17 12:59:00|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|0
1758113950000|2025-09-17 12:59:10|413|412.8|412.9|412.7|413|412.8|412.9|412.7|0
1758113960000|2025-09-17 12:59:20|413|412.8|413|412.8|413|412.8|413|412.8|0
1758113990000|2025-09-17 12:59:50|412.9|412.7|412.9|412.7|413|412.8|412.9|412.7|1453
1758114010000|2025-09-17 13:00:10|413|412.8|413|412.8|413|412.8|413|412.8|0
1758114030000|2025-09-17 13:00:30|412.9|412.7|413|412.8|413|412.8|412.9|412.7|4
1758114050000|2025-09-17 13:00:50|412.9|412.7|413.1|412.9|413.1|412.9|412.9|412.7|143
1758114060000|2025-09-17 13:01:00|413|412.8|413|412.8|413|412.8|413|412.8|0
1758114070000|2025-09-17 13:01:10|413.1|412.9|413.2|413|413.2|413|413.1|412.9|1095
1758114080000|2025-09-17 13:01:20|413.1|412.9|413.2|413|413.2|413|413.1|412.9|0
1758114090000|2025-09-17 13:01:30|413.1|412.9|413.2|413|413.2|413|413.1|412.9|0
1758114100000|2025-09-17 13:01:40|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|2476
1758114110000|2025-09-17 13:01:50|413.2|413|413.1|412.9|413.2|413|413.1|412.9|0
1758114120000|2025-09-17 13:02:00|413.2|413|413.3|413.1|413.3|413.1|413.2|413|5431
1758114130000|2025-09-17 13:02:10|413.2|413|413.3|413.1|413.3|413.1|413.2|413|0
1758114150000|2025-09-17 13:02:30|413.2|413|413.2|413|413.2|413|413.2|413|0
1758114160000|2025-09-17 13:02:40|413.3|413.1|413.3|413.1|413.3|413.1|413.2|413|0
1758114170000|2025-09-17 13:02:50||413||413||413||413|314
1758114180000|2025-09-17 13:03:00|413.4|413.1|413.3|413|413.4|413.1|413.3|413|0
1758114200000|2025-09-17 13:03:20|413.4|413.1|413.4|413.1|413.4|413.1|413.4|413.1|0
1758114210000|2025-09-17 13:03:30|413.3|413|413.3|413|413.3|413|413.3|413|0
1758114220000|2025-09-17 13:03:40|413.4|413.1|413.4|413.1|413.4|413.1|413.4|413.1|0
1758114240000|2025-09-17 13:04:00|413.3|413|413.3|413|413.3|413|413.3|413|0
1758114250000|2025-09-17 13:04:10|413.2|413.1|413.3|413.1|413.3|413.1|413.2|413.1|0
1758114260000|2025-09-17 13:04:20|413.2|413|413.2|413|413.2|413|413.2|413|0
1758114270000|2025-09-17 13:04:30|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1758114280000|2025-09-17 13:04:40|||||||||8
1758114290000|2025-09-17 13:04:50|413.2|413|413.2|413|413.2|413|413.2|413|0
1758114310000|2025-09-17 13:05:10|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1758114320000|2025-09-17 13:05:20|413.2|413|413.3|413.1|413.3|413.1|413.2|413|0
1758114330000|2025-09-17 13:05:30|413.2|413|413.2|413|413.2|413|413.2|413|0
1758114340000|2025-09-17 13:05:40|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1758114400000|2025-09-17 13:06:40|413.2|413|413.3|413.1|413.3|413.1|413.2|413|25
1758114410000|2025-09-17 13:06:50|413.2|413|413.2|413|413.2|413|413.2|413|0
1758114420000|2025-09-17 13:07:00|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1758114430000|2025-09-17 13:07:10|||||||||8
1758114440000|2025-09-17 13:07:20|413.2|413|413.2|413|413.2|413|413.2|413|0
1758114450000|2025-09-17 13:07:30|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1758114500000|2025-09-17 13:08:20|413|412.9|413|412.9|413|412.9|413|412.9|0
1758114560000|2025-09-17 13:09:20|413.1|413|413.1|413|413.1|413|413.1|413|609
1758114570000|2025-09-17 13:09:30|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|1317
1758114580000|2025-09-17 13:09:40|413.1|413|412.9|412.7|413.1|413|412.9|412.7|0
1758114600000|2025-09-17 13:10:00|412.6|412.5|412.7|412.5|412.7|412.5|412.6|412.5|2191
1758114650000|2025-09-17 13:10:50|412.6||412.6||412.6||412.6||0
1758114660000|2025-09-17 13:11:00|||||||||300
1758114670000|2025-09-17 13:11:10|||||||||608
1758114700000|2025-09-17 13:11:40|||||||||100
1758114730000|2025-09-17 13:12:10|412.7||412.7||412.7||412.7||0
1758114750000|2025-09-17 13:12:30|412.6||412.6||412.6||412.6||0
1758114840000|2025-09-17 13:14:00|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|0
1758114880000|2025-09-17 13:14:40|||||||||1200
1758114960000|2025-09-17 13:16:00|||||||||2424
1758114990000|2025-09-17 13:16:30|412.6|412.5|412.5|412.4|412.6|412.5|412.5|412.4|1386
1758115000000|2025-09-17 13:16:40||412.3||412.3||412.3||412.3|0
1758115050000|2025-09-17 13:17:30|412.4||412.5||412.5||412.4||0
1758115120000|2025-09-17 13:18:40|412.6|412.4|412.6|412.4|412.6|412.4|412.6|412.4|730
1758115150000|2025-09-17 13:19:10||412.5||412.5||412.5||412.5|881
1758115250000|2025-09-17 13:20:50|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|788
1758115320000|2025-09-17 13:22:00|412.8||412.8||412.8||412.8||647
1758115340000|2025-09-17 13:22:20|412.7||412.8||412.8||412.7||1000
1758115390000|2025-09-17 13:23:10|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|1600
1758115500000|2025-09-17 13:25:00|412.8||412.8||412.8||412.8||0
1758115510000|2025-09-17 13:25:10|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|0
1758115560000|2025-09-17 13:26:00|412.8|412.7|412.9|412.7|412.9|412.7|412.8|412.7|0
1758115570000|2025-09-17 13:26:10||412.8||412.8||412.8||412.8|0
1758115600000|2025-09-17 13:26:40||412.7||412.7||412.7||412.7|0
1758115670000|2025-09-17 13:27:50||412.8||412.8||412.8||412.8|1289
1758115680000|2025-09-17 13:28:00|||||||||115
1758115690000|2025-09-17 13:28:10|||||||||933
1758115750000|2025-09-17 13:29:10|413|412.9|413|412.9|413|412.9|413|412.9|280
1758115770000|2025-09-17 13:29:30||412.8||412.8||412.8||412.8|53
1758115780000|2025-09-17 13:29:40|412.9||412.9||412.9||412.9||0
1758115790000|2025-09-17 13:29:50|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|0
1758115800000|2025-09-17 13:30:00|412.9|412.8|412.9|412.7|412.9|412.8|412.9|412.7|93
1758115810000|2025-09-17 13:30:10|412.7|412.8|412.9|412.7|412.9|412.8|412.7|412.6|1259
1758115820000|2025-09-17 13:30:20|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|0
1758115830000|2025-09-17 13:30:30|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1758115850000|2025-09-17 13:30:50|412.8|412.7|412.7|412.6|412.8|412.7|412.7|412.6|0
1758115860000|2025-09-17 13:31:00|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|151
1758115880000|2025-09-17 13:31:20|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1758115890000|2025-09-17 13:31:30|413|412.9|413.1|412.9|413.1|413|413|412.9|3321
1758115910000|2025-09-17 13:31:50|413|413|413|412.9|413|413|413|412.9|1617
1758115920000|2025-09-17 13:32:00|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|3240
1758115950000|2025-09-17 13:32:30|||||||||312
1758115960000|2025-09-17 13:32:40|413||413||413||413||0
1758115970000|2025-09-17 13:32:50|412.9||413||413||412.9||61
1758115980000|2025-09-17 13:33:00|412.9||412.9||412.9||412.9||629
1758116040000|2025-09-17 13:34:00|||||||||122
1758116050000|2025-09-17 13:34:10|413|412.9|413|412.9|413|412.9|413|412.9|435
1758116130000|2025-09-17 13:35:30|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1758116150000|2025-09-17 13:35:50|||||||||54
1758116160000|2025-09-17 13:36:00|413|412.9|413|412.9|413|412.9|413|412.9|840
1758116170000|2025-09-17 13:36:10|||||||||1961
1758116180000|2025-09-17 13:36:20|413.1|413|413.1|413|413.1|413|413.1|413|264
1758116200000|2025-09-17 13:36:40|413.2|413.1|413|412.9|413.2|413.1|413|412.9|0
1758116220000|2025-09-17 13:37:00|||||||||122
1758116330000|2025-09-17 13:38:50|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|150
1758116340000|2025-09-17 13:39:00|413|412.9|413|412.9|413|412.9|413|412.9|1206
1758116400000|2025-09-17 13:40:00|||||||||39
1758116450000|2025-09-17 13:40:50|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|122
1758116490000|2025-09-17 13:41:30|413|412.9|413|412.9|413|412.9|413|412.9|568
1758116590000|2025-09-17 13:43:10|412.9|412.8|413|412.8|413|412.8|412.9|412.8|1197
1758116610000|2025-09-17 13:43:30|412.9||412.9||412.9||412.9||0
1758116640000|2025-09-17 13:44:00|||||||||122
1758116690000|2025-09-17 13:44:50|413|412.9|413|412.9|413|412.9|413|412.9|1046
1758116700000|2025-09-17 13:45:00||412.8||412.8||412.8||412.8|0
1758116750000|2025-09-17 13:45:50|412.9||412.9||413||412.9||61
1758116760000|2025-09-17 13:46:00|413||413||413||413||629
1758116790000|2025-09-17 13:46:30|412.9|412.7|412.8|412.7|412.9|412.7|412.8|412.7|0
1758116800000|2025-09-17 13:46:40|||||||||246
1758116820000|2025-09-17 13:47:00|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|160
1758116830000|2025-09-17 13:47:10|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|1801
1758116850000|2025-09-17 13:47:30||412.4||412.4||412.4||412.4|195
1758116860000|2025-09-17 13:47:40|412.5|412.5|412.6|412.5|412.6|412.5|412.5|412.4|1440
1758116870000|2025-09-17 13:47:50|||||||||2024
1758116880000|2025-09-17 13:48:00||412.4||412.5||412.5||412.4|122
1758116890000|2025-09-17 13:48:10|412.7||412.7||412.7||412.7||2592
1758116900000|2025-09-17 13:48:20|412.6||412.6||412.6||412.6||0
1758116940000|2025-09-17 13:49:00|||||||||122
1758117000000|2025-09-17 13:50:00|412.7|412.6|412.8|412.7|412.8|412.7|412.7|412.6|201
1758117030000|2025-09-17 13:50:30|412.9|412.6|412.7|412.6|412.9|412.6|412.7|412.6|2138
1758117040000|2025-09-17 13:50:40|412.8||412.8||412.8||412.8||0
1758117050000|2025-09-17 13:50:50|412.9|412.8|412.9|412.8|413|412.8|412.9|412.8|185
1758117060000|2025-09-17 13:51:00|413||413||413||413||690
1758117070000|2025-09-17 13:51:10||412.9||412.9||412.9||412.9|0
1758117080000|2025-09-17 13:51:20|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1758117090000|2025-09-17 13:51:30|413||413||413||413||614
1758117110000|2025-09-17 13:51:50|412.9||412.9||412.9||412.9||0
1758117120000|2025-09-17 13:52:00|413||413||413||413||760
1758117140000|2025-09-17 13:52:20|412.9||413||413||412.9||0
1758117160000|2025-09-17 13:52:40||412.9||412.9||412.9||412.9|0
1758117190000|2025-09-17 13:53:10|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|1485
1758117220000|2025-09-17 13:53:40|||||||||2024
1758117230000|2025-09-17 13:53:50|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|0
1758117240000|2025-09-17 13:54:00|||||||||122
1758117280000|2025-09-17 13:54:40|412.9||412.9||412.9||412.9||1154
1758117290000|2025-09-17 13:54:50|412.8||412.8||412.8||412.8||0
1758117300000|2025-09-17 13:55:00|412.9||412.9||412.9||412.9||244
1758117330000|2025-09-17 13:55:30|413|412.8|413|412.8|413|412.8|413|412.8|0
1758117340000|2025-09-17 13:55:40|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|672
1758117350000|2025-09-17 13:55:50|412.8||412.8||412.8||412.8||0
1758117360000|2025-09-17 13:56:00|412.9||412.9||412.9||412.9||122
1758117370000|2025-09-17 13:56:10||412.8||412.8||412.8||412.8|0
1758117410000|2025-09-17 13:56:50|413||412.9||413||412.9||523
1758117420000|2025-09-17 13:57:00|413||413||413||413||568
1758117470000|2025-09-17 13:57:50|412.9||412.9||412.9||412.9||0
1758117480000|2025-09-17 13:58:00|||||||||122
1758117490000|2025-09-17 13:58:10|413||413||413||413||244
1758117530000|2025-09-17 13:58:50||412.9||412.9||412.9||412.9|1222
1758117550000|2025-09-17 13:59:10|||||||||42
1758117570000|2025-09-17 13:59:30||412.8||412.9||412.9||412.8|0
1758117580000|2025-09-17 13:59:40|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|131
1758117600000|2025-09-17 14:00:00|413|412.9|412.7|412.6|413|412.9|412.7|412.6|3499
1758117610000|2025-09-17 14:00:10|412.8|412.7|413|412.8|413|412.8|412.8|412.7|293
1758117640000|2025-09-17 14:00:40||412.9||412.9||412.9||412.9|0
1758117680000|2025-09-17 14:01:20|413.1|413|413|412.9|413.1|413|413|412.9|3521
1758117690000|2025-09-17 14:01:30|413.1||413||413.1||413||7615
1758117770000|2025-09-17 14:02:50|||||||||673
1758117790000|2025-09-17 14:03:10|||||||||1433
1758117860000|2025-09-17 14:04:20|||||||||1462
1758117890000|2025-09-17 14:04:50|||||||||5000
1758117920000|2025-09-17 14:05:20|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1758117930000|2025-09-17 14:05:30|413||413||413||413||1052
1758117960000|2025-09-17 14:06:00||412.9||412.9||412.9||412.9|0
1758117970000|2025-09-17 14:06:10|||||||||1530
1758117980000|2025-09-17 14:06:20|413.2|413|413.1|413|413.2|413|413.1|413|0
1758117990000|2025-09-17 14:06:30|||||||||4
1758118010000|2025-09-17 14:06:50|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|1265
1758118020000|2025-09-17 14:07:00|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|0
1758118030000|2025-09-17 14:07:10|413.4||413.4||413.4||413.4||0
1758118040000|2025-09-17 14:07:20|||||||||47
1758118050000|2025-09-17 14:07:30|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|2530
1758118070000|2025-09-17 14:07:50|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|0
1758118080000|2025-09-17 14:08:00|413.5||413.5||413.5||413.5||0
1758118090000|2025-09-17 14:08:10|413.6||413.6||413.6||413.6||0
1758118100000|2025-09-17 14:08:20|413.5||413.6||413.6||413.5||0
1758118120000|2025-09-17 14:08:40|413.5||413.5||413.5||413.5||0
1758118130000|2025-09-17 14:08:50|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1758118170000|2025-09-17 14:09:30|||||||||882
1758118180000|2025-09-17 14:09:40|413.3|413.2|413.1|412.9|413.3|413.2|413.1|412.9|2680
1758118190000|2025-09-17 14:09:50|413.2|413.1|413.1|413|413.2|413.1|413.1|413|6245
1758118200000|2025-09-17 14:10:00|413|412.9|413.1|413|413.1|413|413|412.8|1695
1758118210000|2025-09-17 14:10:10|||||||||2396
1758118220000|2025-09-17 14:10:20|413.2|413.1|413.3|413.1|413.3|413.2|413.2|413.1|2873
1758118230000|2025-09-17 14:10:30|413.2|413|413.2|413|413.2|413.1|413.1|413|5060
1758118240000|2025-09-17 14:10:40|413.1||413.2||413.2||413.1||2080
1758118260000|2025-09-17 14:11:00|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|619
1758118270000|2025-09-17 14:11:10|413.2|413.1|413.3|413.1|413.3|413.1|413.2|413.1|2731
1758118280000|2025-09-17 14:11:20|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|2530
1758118300000|2025-09-17 14:11:40|413.3|413.1|413.2|413.1|413.3|413.1|413.2|413.1|0
1758118340000|2025-09-17 14:12:20|413|412.8|413|412.8|413|412.8|413|412.8|0
1758118350000|2025-09-17 14:12:30|412.9|412.7|412.8|412.7|412.9|412.7|412.8|412.7|0
1758118370000|2025-09-17 14:12:50|412.9||412.9||412.9||412.9||0
1758118380000|2025-09-17 14:13:00|412.8||412.8||412.8||412.8||1059
1758118390000|2025-09-17 14:13:10|412.9||412.9||412.9||412.9||1280
1758118400000|2025-09-17 14:13:20||412.8||412.8||412.8||412.8|0
1758118430000|2025-09-17 14:13:50|413||413||413||413||2530
1758118440000|2025-09-17 14:14:00|412.9||412.9||412.9||412.9||0
1758118450000|2025-09-17 14:14:10||412.7||412.7||412.7||412.7|69
1758118470000|2025-09-17 14:14:30|412.8||412.8||412.8||412.8||51
1758118480000|2025-09-17 14:14:40||412.6||412.6||412.6||412.6|0
1758118490000|2025-09-17 14:14:50|||||||||1
1758118510000|2025-09-17 14:15:10|412.7||412.8||412.8||412.7||0
1758118520000|2025-09-17 14:15:20||412.7||412.7||412.7||412.7|3848
1758118560000|2025-09-17 14:16:00|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|1757
1758118580000|2025-09-17 14:16:20||412.5||412.5||412.5||412.5|263
1758118620000|2025-09-17 14:17:00|412.5|412.4|412.6|412.4|412.6|412.4|412.5|412.4|0
1758118650000|2025-09-17 14:17:30|412.5||412.5||412.5||412.5||0
1758118670000|2025-09-17 14:17:50|412.6||412.6||412.6||412.6||352
1758118700000|2025-09-17 14:18:20|412.4|412.5|412.5|412.3|412.5|412.5|412.4|412.3|947
1758118740000|2025-09-17 14:19:00|412.4||412.4||412.4||412.4||0
1758118820000|2025-09-17 14:20:20||412.2||412.2||412.2||412.2|0
1758118890000|2025-09-17 14:21:30|412.3|412.1|412.2|412.1|412.3|412.1|412.2|412.1|1125
1758118900000|2025-09-17 14:21:40|412.1|412|412.1|412|412.1|412|412.1|412|0
1758118920000|2025-09-17 14:22:00|||||||||2530
1758118940000|2025-09-17 14:22:20|||||||||4500
1758118980000|2025-09-17 14:23:00|412.4|412.3|412.6|412.4|412.6|412.4|412.4|412.3|540
1758119010000|2025-09-17 14:23:30|412.7|412.5|412.7|412.6|412.8|412.7|412.7|412.5|767
1758119030000|2025-09-17 14:23:50|412.8||412.8||412.8||412.8||0
1758119040000|2025-09-17 14:24:00|412.9|412.7|412.9|412.8|412.9|412.8|412.9|412.7|3104
1758119080000|2025-09-17 14:24:40|413||413||413||413||0
1758119090000|2025-09-17 14:24:50||412.9||412.9||412.9||412.9|2293
1758119110000|2025-09-17 14:25:10|||||||||2000
1758119120000|2025-09-17 14:25:20|||||||||2185
1758119140000|2025-09-17 14:25:40|413.3|413.2|413.4|413.3|413.4|413.3|413.3|413.2|3978
1758119150000|2025-09-17 14:25:50|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|0
1758119180000|2025-09-17 14:26:20|413.6|413.5|413.7|413.5|413.7|413.5|413.6|413.5|0
1758119190000|2025-09-17 14:26:30|413.8|413.6|413.9|413.7|413.9|413.7|413.8|413.6|0
1758119200000|2025-09-17 14:26:40|413.8||413.9||413.9||413.8||0
1758119230000|2025-09-17 14:27:10|414|413.8|414|413.9|414|413.9|414|413.8|701
1758119240000|2025-09-17 14:27:20|414.1|414|414.1|414|414.1|414|414.1|414|76
1758119250000|2025-09-17 14:27:30|||||||||343
1758119270000|2025-09-17 14:27:50||413.9||414||414||413.9|3418
1758119280000|2025-09-17 14:28:00|414|413.9|414|413.9|414|413.9|414|413.9|0
1758119290000|2025-09-17 14:28:10|413.9|413.8|413.8|413.7|413.9|413.8|413.8|413.7|94
1758119310000|2025-09-17 14:28:30|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|19
1758119330000|2025-09-17 14:28:50|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|2950
1758119340000|2025-09-17 14:29:00|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|0
1758119360000|2025-09-17 14:29:20|||||||||1648
1758119380000|2025-09-17 14:29:40|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|21
1758119420000|2025-09-17 14:30:20|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|442
1758119430000|2025-09-17 14:30:30|413.3||413.3||413.3||413.3||0
1758119440000|2025-09-17 14:30:40||413.2||413.2||413.2||413.2|0
1758119460000|2025-09-17 14:31:00||413.1||413.1||413.1||413.1|0
1758119500000|2025-09-17 14:31:40|413.2||413.3||413.3||413.2||1206
1758119580000|2025-09-17 14:33:00||413.2||413.2||413.2||413.2|0
1758119600000|2025-09-17 14:33:20|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|416
1758119670000|2025-09-17 14:34:30|413.1|413|413.2|413|413.2|413|413.1|413|150
1758119730000|2025-09-17 14:35:30|413.1||413.1||413.1||413.1||0
1758119750000|2025-09-17 14:35:50|413|412.9|413|412.9|413|412.9|413|412.9|67
1758119850000|2025-09-17 14:37:30|413.1||413||413.1||413||153
1758119870000|2025-09-17 14:37:50|413.1||413.1||413.1||413.1||1823
1758119940000|2025-09-17 14:39:00|413||413||413||413||0
1758119970000|2025-09-17 14:39:30|413.1|413|413.1|413|413.1|413|413.1|413|125
1758119990000|2025-09-17 14:39:50|413|412.9|413|412.9|413|412.9|413|412.9|4731
1758120000000|2025-09-17 14:40:00|413.1|413|413.1|413|413.1|413|413.1|413|0
1758120110000|2025-09-17 14:41:50|||||||||68
1758120230000|2025-09-17 14:43:50||412.9||412.9||412.9||412.9|0
1758120250000|2025-09-17 14:44:10|||||||||1343
1758120280000|2025-09-17 14:44:40|413.2|413|413.2|413|413.2|413.1|413.2|413|2983
1758120310000|2025-09-17 14:45:10|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1758120320000|2025-09-17 14:45:20|413||413||413||413||0
1758120330000|2025-09-17 14:45:30|412.9|412.7|412.8|412.7|412.9|412.7|412.8|412.7|2189
1758120340000|2025-09-17 14:45:40|413|412.8|413|412.8|413|412.8|413|412.8|2983
1758120350000|2025-09-17 14:45:50|||||||||870
1758120370000|2025-09-17 14:46:10|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|0
1758120380000|2025-09-17 14:46:20||412.8||412.8||412.8||412.8|0
1758120390000|2025-09-17 14:46:30||412.7||412.7||412.7||412.7|0
1758120400000|2025-09-17 14:46:40||412.8||412.8||412.8||412.8|0
1758120410000|2025-09-17 14:46:50||412.7||412.7||412.7||412.7|0
1758120420000|2025-09-17 14:47:00|412.8||412.8||412.8||412.8||0
1758120430000|2025-09-17 14:47:10|412.9||412.9||412.9||412.9||496
1758120480000|2025-09-17 14:48:00|412.8||412.8||412.8||412.8||0
1758120630000|2025-09-17 14:50:30|412.7|412.5|412.7|412.6|412.7|412.6|412.7|412.5|4112
1758120640000|2025-09-17 14:50:40|412.8||412.7||412.8||412.7||0
1758120660000|2025-09-17 14:51:00|412.8||412.8||412.8||412.8||98
1758120680000|2025-09-17 14:51:20|||||||||1749
1758120700000|2025-09-17 14:51:40|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|429
1758120790000|2025-09-17 14:53:10|412.8||412.9||412.9||412.8||0
1758120810000|2025-09-17 14:53:30||412.8||412.8||412.8||412.8|0
1758120930000|2025-09-17 14:55:30|412.8|412.7|412.9|412.8|412.9|412.8|412.8|412.7|0
1758120950000|2025-09-17 14:55:50|412.8|412.7|412.9|412.7|412.9|412.7|412.8|412.7|1508
1758120990000|2025-09-17 14:56:30|412.8||412.8||412.8||412.8||1852
1758121030000|2025-09-17 14:57:10|412.9||412.9||412.9||412.9||0
1758121140000|2025-09-17 14:59:00|413|412.9|413.1|412.9|413.1|413|413|412.9|724
1758121150000|2025-09-17 14:59:10|413||413.1||413.1||413||0
1758121190000|2025-09-17 14:59:50|413||413.1||413.1||413||2983
1758121290000|2025-09-17 15:01:30|413||413||413||413||0
1758121320000|2025-09-17 15:02:00|413.1||413.1||413.1||413.1||0
1758121330000|2025-09-17 15:02:10|413||413||413||413||0
1758121360000|2025-09-17 15:02:40|413.1||413.1||413.1||413.1||0
1758121430000|2025-09-17 15:03:50|413||413||413||413||0
1758121440000|2025-09-17 15:04:00|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1758121470000|2025-09-17 15:04:30|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|1333
1758121480000|2025-09-17 15:04:40|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|2983
1758121580000|2025-09-17 15:06:20|||||||||2574
1758121590000|2025-09-17 15:06:30|413|412.9|413|412.9|413|412.9|413|412.9|2373
1758121610000|2025-09-17 15:06:50|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|1788
1758121670000|2025-09-17 15:07:50|413|412.9|413|412.9|413|412.9|413|412.9|353
1758121680000|2025-09-17 15:08:00||412.8||412.8||412.8||412.8|0
1758121700000|2025-09-17 15:08:20||412.9||412.9||412.9||412.9|0
1758121740000|2025-09-17 15:09:00|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1758121800000|2025-09-17 15:10:00|413|412.9|413|412.9|413|412.9|412.9|412.8|3225
1758121870000|2025-09-17 15:11:10|412.9|412.8|413|412.8|413|412.8|412.9|412.8|1692
1758121880000|2025-09-17 15:11:20|412.9||412.9||412.9||412.9||498
1758121890000|2025-09-17 15:11:30|413||413||413||413||0
1758121940000|2025-09-17 15:12:20|412.9||412.9||412.9||412.9||0
1758121960000|2025-09-17 15:12:40|413|412.9|413|412.9|413|412.9|413|412.9|698
1758122100000|2025-09-17 15:15:00|413.1|412.9|413.1|412.9|413.1|412.9|413|412.8|0
1758122110000|2025-09-17 15:15:10|413|412.8|413.1|412.9|413.1|412.9|413|412.8|0
1758122120000|2025-09-17 15:15:20|413|412.8|413|412.8|413.1|412.9|413|412.8|0
1758122130000|2025-09-17 15:15:30|413.1|412.9|413|412.8|413.1|412.9|413|412.8|0
1758122140000|2025-09-17 15:15:40|413.1|412.9|412.9|412.7|413.1|412.9|412.9|412.7|2565
1758122150000|2025-09-17 15:15:50|413.1|412.9|413|412.8|413.1|412.9|413|412.8|953
1758122160000|2025-09-17 15:16:00|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|0
1758122170000|2025-09-17 15:16:10|413|412.8|413|412.8|413|412.8|413|412.8|1427
1758122180000|2025-09-17 15:16:20|413.1|412.9|413|412.8|413.1|412.9|413|412.8|1214
1758122190000|2025-09-17 15:16:30|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|0
1758122200000|2025-09-17 15:16:40|413|412.8|413.1|412.9|413.1|412.9|413|412.8|1376
1758122210000|2025-09-17 15:16:50|413|412.8|413.1|412.9|413.1|412.9|413|412.8|0
1758122220000|2025-09-17 15:17:00|413|412.8|413.1|412.9|413.1|412.9|413|412.8|686
1758122230000|2025-09-17 15:17:10|413|412.8|413|412.8|413|412.8|413|412.8|10
1758122240000|2025-09-17 15:17:20|413.1|412.9|413.1|412.9|413.1|412.9|413|412.8|0
1758122250000|2025-09-17 15:17:30|412.9|412.7|412.9|412.7|413|412.8|412.9|412.7|6647
1758122270000|2025-09-17 15:17:50|413|412.8|413|412.8|413|412.8|413|412.8|0
1758122280000|2025-09-17 15:18:00|412.9|412.7|412.9|412.7|413|412.8|412.9|412.7|0
1758122290000|2025-09-17 15:18:10|413|412.8|413.1|412.9|413.1|412.9|413|412.8|5072
1758122300000|2025-09-17 15:18:20|413|412.8|413|412.8|413|412.8|413|412.8|0
1758122310000|2025-09-17 15:18:30|413.1|412.9|413.1|412.9|413.1|412.9|413|412.8|0
1758122320000|2025-09-17 15:18:40|413|412.8|413|412.8|413.1|412.9|413|412.8|0
1758122330000|2025-09-17 15:18:50|413.1|412.9|413.1|412.9|413.1|412.9|413|412.8|2416
1758122340000|2025-09-17 15:19:00|413.2|412.8|413.1|412.9|413.2|412.9|413.1|412.8|7
1758122350000|2025-09-17 15:19:10|413|412.8|413.1|412.9|413.2|413|413|412.8|0
1758122360000|2025-09-17 15:19:20|413.2|413|413.1|412.9|413.2|413|413.1|412.9|1205
1758122380000|2025-09-17 15:19:40|413.2|413|413.2|413|413.2|413|413.1|412.9|0
1758122390000|2025-09-17 15:19:50|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|0
1758122400000|2025-09-17 15:20:00|413.2|413|413.1|412.9|413.2|413|413.1|412.9|0
1758122410000|2025-09-17 15:20:10|413.2|413|413.3|413.1|413.3|413.1|413.1|412.9|5297
1758122420000|2025-09-17 15:20:20|413.4|413.2|413.3|413.1|413.4|413.2|413.2|413|1275
1758122430000|2025-09-17 15:20:30|413.2|413|413.3|413.1|413.3|413.1|413.2|413|0
1758122440000|2025-09-17 15:20:40|413.2|413|413.4|413.2|413.5|413.2|413.2|413|5468
1758122450000|2025-09-17 15:20:50|413.6|413.4|413.7|413.4|413.7|413.4|413.6|413.4|957
1758122460000|2025-09-17 15:21:00|413.6|413.3|413.5|413.3|413.7|413.4|413.5|413.3|2516
1758122470000|2025-09-17 15:21:10|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|0
1758122480000|2025-09-17 15:21:20|413.5|413.3|413.6|413.4|413.6|413.4|413.5|413.3|7
1758122490000|2025-09-17 15:21:30|413.5|413.3|413.5|413.3|413.6|413.4|413.5|413.3|0
1758122500000|2025-09-17 15:21:40|413.6|413.4|413.5|413.3|413.6|413.4|413.5|413.3|0
1758122510000|2025-09-17 15:21:50|413.6|413.4|413.5|413.3|413.6|413.4|413.5|413.3|596
1758122520000|2025-09-17 15:22:00|413.7|413.5|413.8|413.6|413.9|413.7|413.7|413.5|2036
1758122530000|2025-09-17 15:22:10|413.9|413.7|414|413.7|414|413.7|413.9|413.6|0
1758122540000|2025-09-17 15:22:20|413.9|413.6|414|413.7|414|413.7|413.9|413.6|7
1758122560000|2025-09-17 15:22:40|413.9|413.6|414|413.7|414|413.7|413.9|413.6|0
1758122570000|2025-09-17 15:22:50|413.9|413.8|414|413.8|414|413.8|413.9|413.7|1551
1758122580000|2025-09-17 15:23:00|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|2711
1758122590000|2025-09-17 15:23:10|414|413.8|414|413.8|414|413.8|414|413.8|0
1758122600000|2025-09-17 15:23:20||413.7||413.7||413.7||413.7|0
1758122610000|2025-09-17 15:23:30|413.9|413.8|414|413.8|414|413.8|413.9|413.7|772
1758122620000|2025-09-17 15:23:40|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|0
1758122630000|2025-09-17 15:23:50|414|413.8|414|413.8|414|413.8|414|413.8|0
1758122640000|2025-09-17 15:24:00|413.9|413.7|413.9|413.7|414|413.8|413.9|413.7|1815
1758122650000|2025-09-17 15:24:10|414|413.8|414.1|413.9|414.1|413.9|414|413.8|1819
1758122660000|2025-09-17 15:24:20|414|413.8|414.1|413.9|414.1|413.9|414|413.8|183
1758122670000|2025-09-17 15:24:30|414|413.8|414.1|413.9|414.1|413.9|414|413.8|2333
1758122680000|2025-09-17 15:24:40|414|413.8|414.1|413.9|414.1|413.9|414|413.8|0
1758122690000|2025-09-17 15:24:50|414|413.8|414|413.8|414|413.8|414|413.8|0
1758122700000|2025-09-17 15:25:00|414.1|413.9|414.1|413.8|414.2|413.9|414|413.8|951
1758122710000|2025-09-17 15:25:10||413.9||413.9||413.9||413.9|10
1758122720000|2025-09-17 15:25:20|414.2|413.8|414.2|413.9|414.2|413.9|414.1|413.8|3250
1758122730000|2025-09-17 15:25:30|414.1|413.8|414.1|413.8|414.1|413.8|414.1|413.8|3619
1758122740000|2025-09-17 15:25:40|414.2|413.9|414.1|413.8|414.2|413.9|414.1|413.8|0
1758122760000|2025-09-17 15:26:00|414.2|413.9|414.2|413.9|414.2|413.9|414.1|413.8|0
1758122770000|2025-09-17 15:26:10|414.1|413.8|414.1|413.8|414.2|414|414.1|413.8|0
1758122780000|2025-09-17 15:26:20|414.2|414|414.2|414|414.2|414|414.1|413.9|0
1758122790000|2025-09-17 15:26:30|414.1|413.9|414.1|413.9|414.2|414|414.1|413.9|3893
1758122800000|2025-09-17 15:26:40|414.2|414|414.2|414|414.2|414|414.1|413.9|3114
1758122810000|2025-09-17 15:26:50|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|0
1758122820000|2025-09-17 15:27:00|414.2|414|414.2|414|414.2|414|414|413.8|4309
1758122830000|2025-09-17 15:27:10|414.1|413.8|414.1|413.9|414.2|414|414.1|413.8|3253
1758122840000|2025-09-17 15:27:20|414.2|414|414.1|413.9|414.2|414|414.1|413.9|1155
1758122850000|2025-09-17 15:27:30|414.2|414|414.2|414|414.2|414|414.1|413.8|2550
1758122860000|2025-09-17 15:27:40|414|413.8|414.2|413.9|414.2|413.9|414|413.8|1133
1758122870000|2025-09-17 15:27:50|414.1|413.8|414.1|413.8|414.2|413.9|414.1|413.8|1308
1758122890000|2025-09-17 15:28:10|414|413.9|414.2|414|414.2|414|414|413.9|7078
1758122900000|2025-09-17 15:28:20|414.3|414.1|414.2|414|414.3|414.1|414.2|413.9|3453
1758122910000|2025-09-17 15:28:30|414.3|414.1|414.2|414|414.3|414.1|414.2|414|0
1758122920000|2025-09-17 15:28:40|414.3|414.1|414.3|414.1|414.3|414.1|414.2|414|2785
1758122930000|2025-09-17 15:28:50|414.2|414|414.2|414|414.2|414|414.2|414|19
1758122940000|2025-09-17 15:29:00|414.1|413.9|414.3|414|414.3|414.1|414.1|413.9|0
1758122960000|2025-09-17 15:29:20|414.2|413.9|414.3|414.1|414.3|414.1|414.2|413.9|2400
1758122970000|2025-09-17 15:29:30|414.4|414.2|414.4|414.1|414.4|414.2|414.3|414|587
1758122980000|2025-09-17 15:29:40|414.3|414|414.3|414|414.4|414.1|414.3|414|0
1758122990000|2025-09-17 15:29:50|414.4|414.2|414.2|414|414.4|414.2|414.2|414|1930
1758178800000|2025-09-18 07:00:00|413.5|413.1|414.1|413.5|414.1|413.5|413.5|413|718
1758178810000|2025-09-18 07:00:10|414|413.6|414.3|413.7|414.3|413.7|414|413.5|0
1758178830000|2025-09-18 07:00:30|414.2||414.2||414.2||414.2||0
1758178840000|2025-09-18 07:00:40|414.1||414.1||414.1||414.1||0
1758178860000|2025-09-18 07:01:00|414.2|413.8|414.5|414.1|414.5|414.1|414.2|413.8|698
1758178870000|2025-09-18 07:01:10|414|413.5|414|413.6|414|413.6|414|413.5|58
1758178980000|2025-09-18 07:03:00|413.8||414||414||413.8||0
1758179000000|2025-09-18 07:03:20|413.9|413.5|413.5|413.2|413.9|413.6|413.5|413.2|0
1758179020000|2025-09-18 07:03:40|413.8|413.5|413.7|413.3|413.8|413.5|413.7|413.3|1789
1758179040000|2025-09-18 07:04:00|413.8|413.4|413.8|413.4|413.8|413.4|413.8|413.4|0
1758179070000|2025-09-18 07:04:30|414|413.5|414|413.6|414|413.6|414|413.5|1600
1758179080000|2025-09-18 07:04:40|413.9|413.5|414|413.6|414|413.6|413.9|413.5|0
1758179090000|2025-09-18 07:04:50|414.3|413.7|414.3|413.9|414.3|413.9|414.3|413.7|150
1758179140000|2025-09-18 07:05:40|414.2||414.2||414.2||414.2||0
1758179150000|2025-09-18 07:05:50|414.1|413.8|414.1|413.8|414.1|413.8|414.1|413.8|0
1758179190000|2025-09-18 07:06:30|413.8|413.7|413.8|413.5|413.8|413.7|413.8|413.5|982
1758179200000|2025-09-18 07:06:40|414.1|413.7|414.1|413.7|414.1|413.7|414.1|413.7|616
1758179210000|2025-09-18 07:06:50||413.8||413.8||413.8||413.8|0
1758179220000|2025-09-18 07:07:00||413.7||413.7||413.7||413.7|0
1758179230000|2025-09-18 07:07:10|414.2|413.8|414.2|413.8|414.2|413.8|414.2|413.8|0
1758179240000|2025-09-18 07:07:20|414.3|413.9|414.3|413.9|414.3|413.9|414.3|413.9|0
1758179250000|2025-09-18 07:07:30|414.2||414.3||414.3||414.2||0
1758179280000|2025-09-18 07:08:00|414.2||414.2||414.2||414.2||0
1758179380000|2025-09-18 07:09:40|414.1|413.8|414.1|413.8|414.1|413.8|414.1|413.8|0
1758179420000|2025-09-18 07:10:20|414|413.6|413.8|413.6|414|413.6|413.8|413.6|666
1758179510000|2025-09-18 07:11:50|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|82
1758179520000|2025-09-18 07:12:00|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|0
1758179530000|2025-09-18 07:12:10||413.5||413.5||413.5||413.5|0
1758179640000|2025-09-18 07:14:00|413.7||413.7||413.7||413.7||0
1758179660000|2025-09-18 07:14:20|413.8||413.8||413.8||413.8||0
1758179670000|2025-09-18 07:14:30|413.7|413.3|413.6|413.4|413.7|413.4|413.6|413.3|0
1758179680000|2025-09-18 07:14:40||413.3||413.3||413.3||413.3|0
1758179700000|2025-09-18 07:15:00|413.5|413.2|413.5|413.2|413.5|413.2|413.5|413.2|0
1758179710000|2025-09-18 07:15:10|413.4|413.1|413.2|413|413.4|413.1|413.2|413|464
1758179730000|2025-09-18 07:15:30|413.1|412.9|413.1|413|413.2|413|413|412.8|137
1758179740000|2025-09-18 07:15:40||412.9||412.9||412.9||412.9|0
1758179750000|2025-09-18 07:15:50||412.8||412.8||412.8||412.8|0
1758179790000|2025-09-18 07:16:30|413||413||413||413||0
1758179800000|2025-09-18 07:16:40|412.7|412.5|412.8|412.5|412.8|412.5|412.7|412.5|67
1758179820000|2025-09-18 07:17:00|412.7||412.7||412.7||412.7||0
1758179860000|2025-09-18 07:17:40|412.5|412.3|412.5|412.3|412.6|412.3|412.5|412.3|150
1758179920000|2025-09-18 07:18:40|412.4||412.4||412.4||412.4||0
1758179940000|2025-09-18 07:19:00|412.3|412.1|412.4|412.1|412.4|412.1|412.3|412.1|1500
1758180000000|2025-09-18 07:20:00|412.2|411.9|411.8|411.6|412.2|411.9|411.8|411.6|1488
1758180020000|2025-09-18 07:20:20||411.5||411.5||411.5||411.5|0
1758180040000|2025-09-18 07:20:40|411.7|411.4|411.7|411.4|411.7|411.4|411.7|411.4|0
1758180060000|2025-09-18 07:21:00|411.6|411.3|411.5|411.3|411.6|411.3|411.5|411.3|0
1758180070000|2025-09-18 07:21:10|411.4|411.2|411.3|411|411.4|411.2|411.3|411|473
1758180100000|2025-09-18 07:21:40|411.2|410.7|410.9|410.7|411.2|410.7|410.9|410.7|51
1758180110000|2025-09-18 07:21:50|410.8||410.8||410.8||410.8||0
1758180130000|2025-09-18 07:22:10|410.7|410.5|410.5|410.3|410.7|410.5|410.5|410.3|128
1758180140000|2025-09-18 07:22:20|410.4||410.4||410.4||410.4||198
1758180160000|2025-09-18 07:22:40|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|1373
1758180180000|2025-09-18 07:23:00|410.5|410.3|410.5|410.2|410.5|410.3|410.5|410.2|0
1758180190000|2025-09-18 07:23:10||410.3||410.3||410.3||410.3|0
1758180220000|2025-09-18 07:23:40|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1758180230000|2025-09-18 07:23:50|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|987
1758180240000|2025-09-18 07:24:00|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|282
1758180250000|2025-09-18 07:24:10|411|410.8|411|410.8|411|410.8|411|410.8|0
1758180270000|2025-09-18 07:24:30||410.7||410.8||410.8||410.7|100
1758180280000|2025-09-18 07:24:40|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|1332
1758180300000|2025-09-18 07:25:00|410.8|410.6|410.9|410.7|411|410.8|410.8|410.6|1950
1758180400000|2025-09-18 07:26:40|||||||||6139
1758180410000|2025-09-18 07:26:50|411|410.8|411|410.8|411|410.8|411|410.8|756
1758180420000|2025-09-18 07:27:00|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|750
1758180440000|2025-09-18 07:27:20|411.2|411|411.2|411|411.2|411|411.2|411|618
1758180510000|2025-09-18 07:28:30|411.1|410.9|411.1|411|411.1|411|411.1|410.9|0
1758180520000|2025-09-18 07:28:40||410.9||411||411||410.9|0
1758180540000|2025-09-18 07:29:00||410.9||410.9||410.9||410.9|123
1758180570000|2025-09-18 07:29:30|411||411||411||411||0
1758180590000|2025-09-18 07:29:50|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|842
1758180600000|2025-09-18 07:30:00|410.9|410.8|411.1|410.9|411.1|410.9|410.9|410.8|2167
1758180610000|2025-09-18 07:30:10|411.2|411|411|410.8|411.2|411|411|410.8|112
1758180650000|2025-09-18 07:30:50|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|2283
1758180690000|2025-09-18 07:31:30|411.2|411.1|411.2|411|411.2|411.1|411.2|411|150
1758180710000|2025-09-18 07:31:50|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|0
1758180770000|2025-09-18 07:32:50|411.6|411.4|411.7|411.4|411.8|411.6|411.6|411.4|1188
1758180790000|2025-09-18 07:33:10||411.5||411.5||411.5||411.5|0
1758180800000|2025-09-18 07:33:20|411.8||411.8||411.8||411.8||0
1758180840000|2025-09-18 07:34:00||411.6||411.6||411.6||411.6|0
1758180850000|2025-09-18 07:34:10||411.7||411.7||411.7||411.7|0
1758180910000|2025-09-18 07:35:10|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|0
1758180940000|2025-09-18 07:35:40|411.8|411.8|412|411.9|412|411.9|411.8|411.8|300
1758180990000|2025-09-18 07:36:30||411.8||411.8||411.8||411.8|0
1758181090000|2025-09-18 07:38:10||411.9||411.9||411.9||411.9|0
1758181240000|2025-09-18 07:40:40|412.1|412|412.1|412|412.1|412|412.1|412|0
1758181290000|2025-09-18 07:41:30|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|1028
1758181380000|2025-09-18 07:43:00||412||412||412||412|2213
1758181390000|2025-09-18 07:43:10|||||||||500
1758181440000|2025-09-18 07:44:00||412.1||412||412.1||412|0
1758181480000|2025-09-18 07:44:40|412.1|412.1|412.1|411.9|412.1|412.1|412.1|411.9|1084
1758181540000|2025-09-18 07:45:40|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|1933
1758181550000|2025-09-18 07:45:50|412.3||412.3||412.3||412.3||0
1758181560000|2025-09-18 07:46:00|412.2|412|412.2|412|412.2|412|412.2|412|256
1758181590000|2025-09-18 07:46:30|412.3||412.3||412.3||412.3||0
1758181640000|2025-09-18 07:47:20||412.1||412.1||412.1||412.1|0
1758181670000|2025-09-18 07:47:50|||||||||103
1758181690000|2025-09-18 07:48:10||412||412||412||412|0
1758181720000|2025-09-18 07:48:40||412.1||412.1||412.1||412.1|0
1758181850000|2025-09-18 07:50:50|412.2|412|412.2|412|412.2|412|412.2|412|0
1758181890000|2025-09-18 07:51:30|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|0
1758181930000|2025-09-18 07:52:10|412.2|412.1|412.3|412.1|412.3|412.1|412.2|412.1|0
1758182010000|2025-09-18 07:53:30|412.2|412|412.2|412|412.2|412|412.2|412|1400
1758182020000|2025-09-18 07:53:40|412.1||412.1||412.1||412.1||0
1758182040000|2025-09-18 07:54:00|412.2||412.2||412.2||412.2||760
1758182090000|2025-09-18 07:54:50|412|411.9|412|411.9|412|411.9|412|411.9|0
1758182100000|2025-09-18 07:55:00|412.1||412.1||412.1||412.1||0
1758182160000|2025-09-18 07:56:00||412||411.9||412||411.9|0
1758182210000|2025-09-18 07:56:50|412.3|412.1|412.3|412.1|412.3|412.1|412.3|412.1|0
1758182300000|2025-09-18 07:58:20|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|0
1758182310000|2025-09-18 07:58:30|412.5||412.5||412.5||412.5||0
1758182360000|2025-09-18 07:59:20||412.4||412.4||412.4||412.4|0
1758182390000|2025-09-18 07:59:50||412.3||412.3||412.3||412.3|0
1758182400000|2025-09-18 08:00:00|412.4|412.2|412.4|412.2|412.4|412.2|412.4|412.2|0
1758182420000|2025-09-18 08:00:20|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|0
1758182430000|2025-09-18 08:00:30||412||412||412||412|0
1758182440000|2025-09-18 08:00:40||411.9||411.9||411.9||411.9|0
1758182450000|2025-09-18 08:00:50|412.1||412.1||412.1||412.1||0
1758182470000|2025-09-18 08:01:10|412|411.8|412|411.8|412|411.8|412|411.8|112
1758182510000|2025-09-18 08:01:50|411.8|411.7|411.9|411.8|411.9|411.8|411.8|411.7|17
1758182530000|2025-09-18 08:02:10|412||412||412||412||53
1758182550000|2025-09-18 08:02:30|411.8|411.7|412|411.8|412|411.8|411.8|411.7|1372
1758182580000|2025-09-18 08:03:00|411.9|411.7|411.9|411.7|411.9|411.7|411.9|411.7|0
1758182610000|2025-09-18 08:03:30|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|100
1758182680000|2025-09-18 08:04:40|411.6|411.4|411.6|411.5|411.7|411.5|411.6|411.4|322
1758182690000|2025-09-18 08:04:50||411.4||411.4||411.4||411.4|0
1758182700000|2025-09-18 08:05:00|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|0
1758182710000|2025-09-18 08:05:10|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1758182730000|2025-09-18 08:05:30|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1758182750000|2025-09-18 08:05:50|411.4|411.2|411.4|411.2|411.4|411.2|411.3|411.2|50
1758182760000|2025-09-18 08:06:00|411.3|411.1|411.2|411|411.3|411.1|411.2|411|0
1758182830000|2025-09-18 08:07:10|411|410.8|411|410.8|411|410.8|411|410.8|1000
1758182850000|2025-09-18 08:07:30||410.9||410.8||410.9||410.8|1338
1758182920000|2025-09-18 08:08:40|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|0
1758182960000|2025-09-18 08:09:20|411.2|411|411.2|411|411.2|411|411.2|411|35
1758182980000|2025-09-18 08:09:40|411.3|411.1|411.3|411.2|411.3|411.2|411.3|411.1|0
1758182990000|2025-09-18 08:09:50|411.4|411.3|411.5|411.3|411.5|411.3|411.4|411.3|1285
1758183040000|2025-09-18 08:10:40|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|0
1758183060000|2025-09-18 08:11:00||411.5||411.5||411.5||411.5|1072
1758183070000|2025-09-18 08:11:10|411.7||411.7||411.7||411.7||0
1758183080000|2025-09-18 08:11:20|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|0
1758183120000|2025-09-18 08:12:00|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|0
1758183130000|2025-09-18 08:12:10|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1758183140000|2025-09-18 08:12:20|411.9||411.9||411.9||411.9||0
1758183220000|2025-09-18 08:13:40|412|411.8|412|411.8|412|411.8|412|411.8|959
1758183280000|2025-09-18 08:14:40||411.9||411.8||411.9||411.8|0
1758183300000|2025-09-18 08:15:00|411.9|411.7|411.7|411.6|411.9|411.7|411.7|411.6|0
1758183310000|2025-09-18 08:15:10|411.8||411.8||411.8||411.8||0
1758183360000|2025-09-18 08:16:00||411.7||411.6||411.7||411.6|150
1758183380000|2025-09-18 08:16:20|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1758183390000|2025-09-18 08:16:30|411.6|411.3|411.5|411.3|411.6|411.3|411.5|411.3|966
1758183440000|2025-09-18 08:17:20|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|0
1758183460000|2025-09-18 08:17:40|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|0
1758183490000|2025-09-18 08:18:10|411.4|411.4|411.5|411.4|411.5|411.4|411.4|411.4|100
1758183500000|2025-09-18 08:18:20||411.3||411.3||411.3||411.3|0
1758183570000|2025-09-18 08:19:30||411.2||411.2||411.2||411.2|0
1758183590000|2025-09-18 08:19:50|411.4||411.4||411.4||411.4||0
1758183610000|2025-09-18 08:20:10|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1758183710000|2025-09-18 08:21:50||411||411||411||411|0
1758183720000|2025-09-18 08:22:00||411.1||411.1||411.1||411|0
1758184000000|2025-09-18 08:26:40|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|0
1758184010000|2025-09-18 08:26:50||411.4||411.4||411.4||411.4|0
1758184030000|2025-09-18 08:27:10|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|724
1758184060000|2025-09-18 08:27:40|411.5||411.5||411.5||411.4||0
1758184080000|2025-09-18 08:28:00|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1758184090000|2025-09-18 08:28:10|411.4||411.4||411.4||411.4||0
1758184100000|2025-09-18 08:28:20||411.3||411.3||411.3||411.3|0
1758184140000|2025-09-18 08:29:00|411.6|411.5|411.7|411.5|411.7|411.5|411.6|411.5|1183
1758184150000|2025-09-18 08:29:10|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|0
1758184160000|2025-09-18 08:29:20|411.5|411.3|411.4|411.2|411.5|411.3|411.4|411.2|150
1758184240000|2025-09-18 08:30:40|||||||||236
1758184250000|2025-09-18 08:30:50||411.3||411.3||411.3||411.3|0
1758184260000|2025-09-18 08:31:00|411.3|411.2|411.3|411.1|411.3|411.2|411.3|411.1|2432
1758184330000|2025-09-18 08:32:10|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|1143
1758184340000|2025-09-18 08:32:20|411.2|411|411.2|411|411.2|411|411.2|411|1402
1758184420000|2025-09-18 08:33:40|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|443
1758184450000|2025-09-18 08:34:10|||||||||727
1758184460000|2025-09-18 08:34:20|411.4|411.3|411.5|411.3|411.5|411.3|411.4|411.3|410
1758184470000|2025-09-18 08:34:30|411.4||411.4||411.4||411.4||0
1758184480000|2025-09-18 08:34:40||411.2||411.2||411.2||411.2|270
1758184540000|2025-09-18 08:35:40||411.3||411.3||411.3||411.3|0
1758184590000|2025-09-18 08:36:30|411.5||411.5||411.5||411.5||0
1758184630000|2025-09-18 08:37:10||411.4||411.4||411.4||411.4|0
1758184640000|2025-09-18 08:37:20|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|412
1758184670000|2025-09-18 08:37:50|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|0
1758184700000|2025-09-18 08:38:20||411.5||411.5||411.5||411.5|0
1758184750000|2025-09-18 08:39:10||411.6||411.6||411.6||411.6|0
1758184760000|2025-09-18 08:39:20|411.8||411.8||411.8||411.8||183
1758184800000|2025-09-18 08:40:00|411.7||411.7||411.7||411.7||0
1758184830000|2025-09-18 08:40:30||411.5||411.5||411.5||411.5|0
1758184860000|2025-09-18 08:41:00|411.6|411.4|411.6|411.4|411.6|411.4|411.5|411.4|1089
1758184880000|2025-09-18 08:41:20|411.5||411.5||411.5||411.5||0
1758184900000|2025-09-18 08:41:40|||||||||200
1758184920000|2025-09-18 08:42:00||411.3||411.3||411.3||411.3|0
1758184950000|2025-09-18 08:42:30|411.4||411.4||411.4||411.4||0
1758184970000|2025-09-18 08:42:50|411.5||411.5||411.5||411.5||1227
1758185030000|2025-09-18 08:43:50|411.6|411.4|411.6|411.4|411.6|411.5|411.6|411.4|0
1758185060000|2025-09-18 08:44:20|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|1712
1758185220000|2025-09-18 08:47:00|411.6||411.6||411.6||411.6||0
1758185230000|2025-09-18 08:47:10|411.7||411.7||411.7||411.7||0
1758185260000|2025-09-18 08:47:40|411.6||411.7||411.7||411.6||1472
1758185280000|2025-09-18 08:48:00||411.6||411.6||411.6||411.6|0
1758185290000|2025-09-18 08:48:10|411.6|411.5|411.7|411.5|411.7|411.5|411.6|411.5|0
1758185340000|2025-09-18 08:49:00||411.6||411.6||411.6||411.6|0
1758185350000|2025-09-18 08:49:10|411.8||411.8||411.8||411.8||0
1758185390000|2025-09-18 08:49:50|411.7||411.7||411.7||411.7||0
1758185400000|2025-09-18 08:50:00|411.5|411.5|411.5|411.3|411.5|411.5|411.5|411.3|0
1758185440000|2025-09-18 08:50:40|||||||||100
1758185460000|2025-09-18 08:51:00|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|1118
1758185490000|2025-09-18 08:51:30|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|0
1758185570000|2025-09-18 08:52:50||411.4||411.3||411.4||411.3|1029
1758185640000|2025-09-18 08:54:00|411.4||411.4||411.4||411.4||0
1758185650000|2025-09-18 08:54:10|411.5||411.5||411.5||411.5||0
1758185680000|2025-09-18 08:54:40|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1758185700000|2025-09-18 08:55:00||411.3||411.3||411.3||411.3|440
1758185710000|2025-09-18 08:55:10|411.5||411.5||411.5||411.5||0
1758185820000|2025-09-18 08:57:00|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1758185830000|2025-09-18 08:57:10||411.3||411.3||411.3||411.3|750
1758185840000|2025-09-18 08:57:20|||||||||115
1758185850000|2025-09-18 08:57:30|411.5||411.5||411.5||411.5||0
1758185990000|2025-09-18 08:59:50|411.6|411.4|411.6|411.4|411.6|411.5|411.6|411.4|624
1758186000000|2025-09-18 09:00:00|411.5||411.6||411.6||411.5||0
1758186090000|2025-09-18 09:01:30||411.5||411.5||411.5||411.5|0
1758186100000|2025-09-18 09:01:40||411.4||411.4||411.4||411.4|0
1758186140000|2025-09-18 09:02:20|411.5|411.3|411.4|411.3|411.5|411.3|411.4|411.3|0
1758186160000|2025-09-18 09:02:40||411.2||411.2||411.2||411.2|0
1758186260000|2025-09-18 09:04:20||411.3||411.2||411.3||411.2|780
1758186310000|2025-09-18 09:05:10|411.1|411|411.1|411|411.1|411|411.1|411|1244
1758186320000|2025-09-18 09:05:20|||||||||2015
1758186360000|2025-09-18 09:06:00|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|1385
1758186380000|2025-09-18 09:06:20||411||411||411||411|0
1758186390000|2025-09-18 09:06:30|411.5|411.1|411.3|411.1|411.5|411.3|411.3|411.1|2279
1758186450000|2025-09-18 09:07:30|411.2|411|411.2|411|411.2|411|411.2|411|0
1758186500000|2025-09-18 09:08:20|411|410.8|411|410.8|411|410.8|411|410.8|1245
1758186560000|2025-09-18 09:09:20|410.9||411||411||410.9||0
1758186680000|2025-09-18 09:11:20|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|2434
1758186700000|2025-09-18 09:11:40|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|694
1758186810000|2025-09-18 09:13:30|410.7|410.5|410.7|410.5|410.7|410.5|410.6|410.5|2080
1758186980000|2025-09-18 09:16:20|||||||||1259
1758187020000|2025-09-18 09:17:00|||||||||1017
1758187050000|2025-09-18 09:17:30||410.6||410.5||410.6||410.5|0
1758187090000|2025-09-18 09:18:10|410.8|410.6|410.6|410.5|410.8|410.6|410.6|410.5|6560
1758187100000|2025-09-18 09:18:20|410.7||410.7||410.7||410.7||1168
1758187210000|2025-09-18 09:20:10|410.6|410.6|410.5|410.4|410.6|410.6|410.5|410.4|2446
1758187240000|2025-09-18 09:20:40||410.3||410.4||410.4||410.3|1374
1758187250000|2025-09-18 09:20:50|410.6||410.6||410.6||410.6||2596
1758187270000|2025-09-18 09:21:10||410.5||410.5||410.5||410.5|0
1758187280000|2025-09-18 09:21:20||410.4||410.4||410.4||410.4|0
1758187310000|2025-09-18 09:21:50|410.5|410.3|410.4|410.3|410.5|410.3|410.4|410.3|150
1758187320000|2025-09-18 09:22:00|410.5||410.4||410.5||410.4||150
1758187350000|2025-09-18 09:22:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410|122
1758187440000|2025-09-18 09:24:00|410.3|410.2|410.4|410.3|410.4|410.3|410.3|410.2|1043
1758187450000|2025-09-18 09:24:10||410.2||410.2||410.2||410.2|0
1758187590000|2025-09-18 09:26:30|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|3073
1758187610000|2025-09-18 09:26:50||410.4||410.4||410.4||410.4|0
1758187620000|2025-09-18 09:27:00||410.3||410.3||410.3||410.3|5080
1758187650000|2025-09-18 09:27:30|410.4||410.4||410.4||410.4||418
1758187680000|2025-09-18 09:28:00|410.5||410.5||410.5||410.5||3059
1758187740000|2025-09-18 09:29:00|410.4||410.4||410.4||410.4||0
1758187750000|2025-09-18 09:29:10|410.5||410.5||410.5||410.5||0
1758187800000|2025-09-18 09:30:00|410.4|410.4|410.4|410.3|410.4|410.4|410.4|410.3|0
1758187810000|2025-09-18 09:30:10|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1758187830000|2025-09-18 09:30:30|410.4|410.3|410.5|410.3|410.5|410.3|410.4|410.3|0
1758187860000|2025-09-18 09:31:00|410.4||410.4||410.4||410.4||0
1758187880000|2025-09-18 09:31:20|410.5||410.5||410.5||410.5||3059
1758187930000|2025-09-18 09:32:10|||||||||109
1758187990000|2025-09-18 09:33:10|410.4||410.5||410.5||410.4||1580
1758188010000|2025-09-18 09:33:30|410.4||410.4||410.4||410.4||0
1758188050000|2025-09-18 09:34:10|410.3|410.2|410.2|410|410.3|410.2|410.2|410|1536
1758188060000|2025-09-18 09:34:20|410.3|410.1|410.2|410|410.3|410.1|410.2|410|235
1758188110000|2025-09-18 09:35:10|410|409.8|410|409.8|410|409.8|410|409.8|0
1758188160000|2025-09-18 09:36:00|410.2|410|410.2|410|410.2|410|410.1|409.9|4264
1758188180000|2025-09-18 09:36:20||410.1||410.1||410.1||410.1|0
1758188190000|2025-09-18 09:36:30||410||410||410||410|0
1758188270000|2025-09-18 09:37:50|410.1|409.9|410|409.9|410.1|409.9|410|409.9|0
1758188310000|2025-09-18 09:38:30|410.1|410|410.1|410|410.1|410|410.1|410|150
1758188350000|2025-09-18 09:39:10|410|409.9|410|409.9|410|409.9|410|409.9|3832
1758188360000|2025-09-18 09:39:20|410.1||410.1||410.1||410.1||0
1758188450000|2025-09-18 09:40:50|410||410||410||410||0
1758188460000|2025-09-18 09:41:00|409.9|409.8|410|409.9|410|409.9|409.9|409.8|0
1758188520000|2025-09-18 09:42:00|409.9|409.8|409.8|409.7|409.9|409.8|409.8|409.7|5000
1758188550000|2025-09-18 09:42:30|409.7|409.6|409.7|409.5|409.7|409.6|409.7|409.5|2446
1758188600000|2025-09-18 09:43:20|409.6|409.4|409.6|409.4|409.6|409.4|409.5|409.4|2414
1758188620000|2025-09-18 09:43:40||409.5||409.5||409.5||409.5|150
1758188640000|2025-09-18 09:44:00|||||||||2799
1758188660000|2025-09-18 09:44:20||409.4||409.5||409.5||409.4|0
1758188680000|2025-09-18 09:44:40|409.7||409.7||409.7||409.7||0
1758188690000|2025-09-18 09:44:50|409.6||409.6||409.6||409.6||0
1758188700000|2025-09-18 09:45:00|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1758188710000|2025-09-18 09:45:10|||||||||171
1758188720000|2025-09-18 09:45:20|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1758188740000|2025-09-18 09:45:40|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|1500
1758188750000|2025-09-18 09:45:50|||||||||1029
1758188770000|2025-09-18 09:46:10|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1758188780000|2025-09-18 09:46:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|51
1758188790000|2025-09-18 09:46:30|409.6||409.6||409.6||409.6||0
1758188820000|2025-09-18 09:47:00|409.5||409.5||409.5||409.5||0
1758188840000|2025-09-18 09:47:20|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|2000
1758188870000|2025-09-18 09:47:50|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1758188910000|2025-09-18 09:48:30|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1758188930000|2025-09-18 09:48:50|409.8|409.6|410|409.8|410|409.8|409.8|409.6|355
1758188940000|2025-09-18 09:49:00|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|2588
1758188980000|2025-09-18 09:49:40|||||||||1000
1758189110000|2025-09-18 09:51:50|409.8||409.8||409.8||409.8||0
1758189140000|2025-09-18 09:52:20|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|14
1758189150000|2025-09-18 09:52:30||409.7||409.7||409.8||409.7|0
1758189190000|2025-09-18 09:53:10||409.8||409.8||409.8||409.8|0
1758189330000|2025-09-18 09:55:30|410|409.9|410.1|409.9|410.1|409.9|410|409.9|853
1758189370000|2025-09-18 09:56:10|410.2|410|410.2|410.1|410.2|410.1|410.2|410|127
1758189380000|2025-09-18 09:56:20|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1758189390000|2025-09-18 09:56:30|||||||||926
1758189400000|2025-09-18 09:56:40|410.4||410.4||410.4||410.4||0
1758189480000|2025-09-18 09:58:00|410.3||410.3||410.3||410.3||0
1758189510000|2025-09-18 09:58:30|410.1|410|410.1|410|410.1|410|410.1|410|2439
1758189530000|2025-09-18 09:58:50|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|1672
1758189540000|2025-09-18 09:59:00||410||410||410||410|0
1758189570000|2025-09-18 09:59:30|410.3|410.1|410.3|410.2|410.3|410.2|410.3|410.1|1412
1758189580000|2025-09-18 09:59:40||410.1||410.1||410.2||410.1|0
1758189590000|2025-09-18 09:59:50|410.2|410.2|410.2|410.1|410.2|410.2|410.2|410.1|0
1758189620000|2025-09-18 10:00:20|||||||||1943
1758189630000|2025-09-18 10:00:30|410.1|410|410.1|410|410.1|410|410.1|410|743
1758189640000|2025-09-18 10:00:40|410|409.9|410|409.9|410|409.9|410|409.9|550
1758189650000|2025-09-18 10:00:50|409.9|409.8|410|409.8|410|409.8|409.9|409.8|0
1758189670000|2025-09-18 10:01:10|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|14
1758189840000|2025-09-18 10:04:00|410||410||410||410||0
1758189860000|2025-09-18 10:04:20|||||||||2000
1758189910000|2025-09-18 10:05:10|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|94
1758189920000|2025-09-18 10:05:20|||||||||194
1758189960000|2025-09-18 10:06:00||409.7||409.8||409.8||409.7|1081
1758189970000|2025-09-18 10:06:10|410|409.9|410|409.9|410|409.9|410|409.9|0
1758190030000|2025-09-18 10:07:10|410.2|410|410.2|410|410.2|410|410.2|410|1650
1758190040000|2025-09-18 10:07:20|410|409.9|410|409.9|410|409.9|410|409.9|932
1758190050000|2025-09-18 10:07:30|410.1||410||410.1||410||0
1758190190000|2025-09-18 10:09:50|410.2|410|410.2|410|410.2|410|410.2|410|0
1758190330000|2025-09-18 10:12:10|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|0
1758190350000|2025-09-18 10:12:30||410||409.9||410||409.9|0
1758190360000|2025-09-18 10:12:40||410||410||410||410|0
1758190400000|2025-09-18 10:13:20||409.9||409.9||410||409.9|0
1758190410000|2025-09-18 10:13:30||410||409.9||410||409.9|0
1758190440000|2025-09-18 10:14:00|410||410||410||410||0
1758190550000|2025-09-18 10:15:50|||||||||65
1758190630000|2025-09-18 10:17:10|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1758190680000|2025-09-18 10:18:00|410||410||410||410||977
1758190790000|2025-09-18 10:19:50|410.2|410|410.2|410|410.2|410|410.2|410|2459
1758190890000|2025-09-18 10:21:30|410.1||410.1||410.1||410.1||0
1758190910000|2025-09-18 10:21:50|410.2||410.2||410.2||410.2||956
1758191020000|2025-09-18 10:23:40|410.1||410.1||410.1||410.1||0
1758191040000|2025-09-18 10:24:00|410|409.9|410|409.9|410|409.9|410|409.9|7500
1758191170000|2025-09-18 10:26:10|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1758191180000|2025-09-18 10:26:20|410|409.9|410|409.9|410|409.9|410|409.9|1440
1758191240000|2025-09-18 10:27:20|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1758191290000|2025-09-18 10:28:10|||||||||150
1758191310000|2025-09-18 10:28:30|410||410||410||410||0
1758191320000|2025-09-18 10:28:40|410.1|409.9|410.1|410|410.1|410|410.1|409.9|0
1758191330000|2025-09-18 10:28:50|410|409.9|410|409.9|410|409.9|410|409.9|68
1758191340000|2025-09-18 10:29:00||409.8||409.8||409.8||409.8|0
1758191380000|2025-09-18 10:29:40|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|0
1758191430000|2025-09-18 10:30:30|409.8||409.8||409.8||409.8||0
1758191480000|2025-09-18 10:31:20|409.7|409.6|409.7|409.6|409.8|409.6|409.7|409.6|0
1758191500000|2025-09-18 10:31:40|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|14
1758191530000|2025-09-18 10:32:10||409.6||409.6||409.6||409.6|0
1758191540000|2025-09-18 10:32:20|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|1585
1758191620000|2025-09-18 10:33:40|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1758191650000|2025-09-18 10:34:10|409.6|409.5|409.6|409.4|409.6|409.5|409.6|409.4|0
1758191740000|2025-09-18 10:35:40|409.4|409.3|409.4|409.2|409.4|409.3|409.4|409.2|150
1758191770000|2025-09-18 10:36:10||409.3||409.2||409.3||409.2|0
1758191780000|2025-09-18 10:36:20|409.5|409.4|409.5|409.3|409.5|409.4|409.5|409.3|304
1758191870000|2025-09-18 10:37:50||409.4||409.3||409.4||409.3|0
1758192210000|2025-09-18 10:43:30||409.4||409.4||409.4||409.4|0
1758192220000|2025-09-18 10:43:40|409.6|409.5|409.6|409.4|409.6|409.5|409.6|409.4|0
1758192340000|2025-09-18 10:45:40|409.5||409.5||409.5||409.5||0
1758192390000|2025-09-18 10:46:30|409.7|409.6|409.8|409.7|409.8|409.7|409.7|409.6|6261
1758192410000|2025-09-18 10:46:50|409.7|409.6|409.8|409.6|409.8|409.6|409.7|409.6|0
1758192440000|2025-09-18 10:47:20||409.7||409.6||409.7||409.6|955
1758192480000|2025-09-18 10:48:00||409.7||409.6||409.7||409.6|0
1758192550000|2025-09-18 10:49:10|409.7||409.7||409.7||409.7||0
1758192560000|2025-09-18 10:49:20|||||||||500
1758192620000|2025-09-18 10:50:20|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1758192660000|2025-09-18 10:51:00||409.6||409.6||409.6||409.6|0
1758192780000|2025-09-18 10:53:00|409.7||409.7||409.7||409.7||0
1758192800000|2025-09-18 10:53:20|409.8||409.8||409.8||409.8||0
1758192820000|2025-09-18 10:53:40|409.7||409.7||409.7||409.7||2693
1758192850000|2025-09-18 10:54:10|409.8||409.8||409.8||409.8||0
1758192950000|2025-09-18 10:55:50|409.7|409.7|409.8|409.7|409.8|409.7|409.7|409.7|2360
1758192970000|2025-09-18 10:56:10|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1758193030000|2025-09-18 10:57:10|||||||||485
1758193040000|2025-09-18 10:57:20|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|14
1758193150000|2025-09-18 10:59:10|||||||||900
1758193190000|2025-09-18 10:59:50||409.5||409.5||409.5||409.5|0
1758193200000|2025-09-18 11:00:00|409.7||409.7||409.7||409.7||14276
1758193210000|2025-09-18 11:00:10|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|396
1758193220000|2025-09-18 11:00:20|||||||||283
1758193250000|2025-09-18 11:00:50|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|1218
1758193260000|2025-09-18 11:01:00|409.5|409.4|409.7|409.5|409.7|409.6|409.5|409.4|7932
1758193270000|2025-09-18 11:01:10|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|1218
1758193280000|2025-09-18 11:01:20|409.5||409.6||409.6||409.5||761
1758193320000|2025-09-18 11:02:00|409.7|409.5|409.7|409.6|409.7|409.6|409.7|409.5|5283
1758193330000|2025-09-18 11:02:10||409.5||409.5||409.5||409.5|0
1758193340000|2025-09-18 11:02:20||409.6||409.6||409.6||409.6|0
1758193350000|2025-09-18 11:02:30|409.8|409.7|409.8|409.6|409.8|409.7|409.8|409.6|742
1758193360000|2025-09-18 11:02:40||409.7||409.7||409.7||409.7|0
1758193370000|2025-09-18 11:02:50||409.6||409.6||409.6||409.6|0
1758193390000|2025-09-18 11:03:10|409.6|409.5|409.6|409.4|409.6|409.5|409.6|409.4|2928
1758193600000|2025-09-18 11:06:40|409.5||409.5||409.5||409.5||0
1758193620000|2025-09-18 11:07:00|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1758193710000|2025-09-18 11:08:30|409.7|409.6|409.8|409.6|409.8|409.6|409.7|409.6|5283
1758193720000|2025-09-18 11:08:40|409.7||409.7||409.7||409.7||0
1758193740000|2025-09-18 11:09:00||409.5||409.5||409.5||409.5|150
1758193750000|2025-09-18 11:09:10|409.4|409.3|409.3|409.2|409.4|409.3|409.3|409.2|1974
1758193780000|2025-09-18 11:09:40|409.4||409.4||409.4||409.4||589
1758193790000|2025-09-18 11:09:50|409.2|409|409.2|409|409.2|409|409.2|409|1135
1758193810000|2025-09-18 11:10:10|||||||||3033
1758193820000|2025-09-18 11:10:20|||||||||1000
1758193830000|2025-09-18 11:10:30|409.1||409.1||409.2||409.1||0
1758193860000|2025-09-18 11:11:00|409|408.8|409|408.8|409|408.8|409|408.8|0
1758193880000|2025-09-18 11:11:20|408.9||408.9||408.9||408.9||0
1758193900000|2025-09-18 11:11:40|||||||||5283
1758193910000|2025-09-18 11:11:50||408.7||408.7||408.7||408.7|2057
1758193990000|2025-09-18 11:13:10|408.8||408.8||408.8||408.8||5283
1758194000000|2025-09-18 11:13:20||408.6||408.6||408.6||408.6|947
1758194040000|2025-09-18 11:14:00|408.7|408.7|408.7|408.6|408.7|408.7|408.7|408.6|5283
1758194060000|2025-09-18 11:14:20|408.5|408.4|408.4|408.3|408.5|408.4|408.4|408.3|2340
1758194080000|2025-09-18 11:14:40|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1758194090000|2025-09-18 11:14:50|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408|1629
1758194100000|2025-09-18 11:15:00|408.1|408|408.1|408|408.1|408|408.1|408|0
1758194110000|2025-09-18 11:15:10|408.2||408.2||408.2||408.2||0
1758194140000|2025-09-18 11:15:40|408|407.9|408|407.9|408|407.9|408|407.9|200
1758194150000|2025-09-18 11:15:50|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1758194160000|2025-09-18 11:16:00|408||407.9||408||407.9||0
1758194200000|2025-09-18 11:16:40|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1758194220000|2025-09-18 11:17:00|407.7|407.6|407.8|407.7|407.8|407.7|407.7|407.6|1873
1758194250000|2025-09-18 11:17:30|407.7|407.6|407.6|407.5|407.7|407.6|407.6|407.5|5283
1758194300000|2025-09-18 11:18:20|407.5|407.3|407.6|407.5|407.6|407.5|407.5|407.3|742
1758194310000|2025-09-18 11:18:30|407.7|407.6|407.8|407.6|407.8|407.6|407.7|407.6|150
1758194320000|2025-09-18 11:18:40|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|683
1758194350000|2025-09-18 11:19:10|407.8||407.9||407.9||407.8||0
1758194360000|2025-09-18 11:19:20|407.8||407.8||407.9||407.8||5223
1758194370000|2025-09-18 11:19:30|407.9||407.9||407.9||407.9||0
1758194380000|2025-09-18 11:19:40|407.8|407.8|408|407.9|408|407.9|407.8|407.8|204
1758194400000|2025-09-18 11:20:00||407.8||407.8||407.8||407.8|1300
1758194410000|2025-09-18 11:20:10|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|947
1758194430000|2025-09-18 11:20:30|407.8|407.5|407.7|407.5|407.8|407.5|407.7|407.5|0
1758194440000|2025-09-18 11:20:40||407.6||407.6||407.6||407.6|0
1758194460000|2025-09-18 11:21:00|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1758194480000|2025-09-18 11:21:20|407.7|407.6|407.7|407.5|407.7|407.6|407.7|407.5|0
1758194510000|2025-09-18 11:21:50|407.8|407.6|407.8|407.7|407.8|407.7|407.8|407.6|5283
1758194520000|2025-09-18 11:22:00|407.9||407.8||407.9||407.8||228
1758194530000|2025-09-18 11:22:10|407.9||407.9||407.9||407.9||5283
1758194540000|2025-09-18 11:22:20|407.8||407.8||407.8||407.8||0
1758194550000|2025-09-18 11:22:30|407.9|407.8|407.9|407.7|407.9|407.8|407.9|407.7|1114
1758194570000|2025-09-18 11:22:50||407.8||407.8||407.8||407.8|5283
1758194580000|2025-09-18 11:23:00|408|407.9|408|407.9|408|407.9|408|407.9|1735
1758194590000|2025-09-18 11:23:10||407.8||407.8||407.8||407.8|0
1758194600000|2025-09-18 11:23:20|407.9|407.7|407.9|407.7|408|407.7|407.8|407.7|5433
1758194610000|2025-09-18 11:23:30|407.8||407.9||407.9||407.8||0
1758194630000|2025-09-18 11:23:50|408|407.8|408|407.8|408|407.8|408|407.8|0
1758194640000|2025-09-18 11:24:00|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1758194680000|2025-09-18 11:24:40|407.8||407.9||407.9||407.8||4715
1758194690000|2025-09-18 11:24:50|407.8|407.6|407.8|407.6|407.9|407.6|407.8|407.6|0
1758194700000|2025-09-18 11:25:00|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|50
1758194720000|2025-09-18 11:25:20|407.7||407.7||407.7||407.7||0
1758194730000|2025-09-18 11:25:30||407.6||407.5||407.6||407.5|0
1758194740000|2025-09-18 11:25:40||407.6||407.5||407.6||407.5|5283
1758194770000|2025-09-18 11:26:10|407.6||407.6||407.6||407.6||0
1758194790000|2025-09-18 11:26:30|407.7||407.7||407.7||407.7||0
1758194810000|2025-09-18 11:26:50|407.6||407.7||407.7||407.6||250
1758194820000|2025-09-18 11:27:00|407.6||407.6||407.6||407.6||1000
1758194860000|2025-09-18 11:27:40|407.7||407.7||407.7||407.7||2455
1758194880000|2025-09-18 11:28:00||407.6||407.6||407.6||407.6|0
1758194890000|2025-09-18 11:28:10||407.5||407.5||407.5||407.5|1485
1758194910000|2025-09-18 11:28:30|407.3|407.1|407.2|407|407.3|407.1|407.2|407|1897
1758194920000|2025-09-18 11:28:40||407.1||407||407.1||407|3124
1758194940000|2025-09-18 11:29:00|407.1||407.1||407.1||407.1||2962
1758194950000|2025-09-18 11:29:10|407.2||407.2||407.2||407.2||0
1758194960000|2025-09-18 11:29:20|407.1||407.1||407.1||407.1||0
1758194970000|2025-09-18 11:29:30|407|406.9|407.1|406.9|407.1|406.9|407|406.9|786
1758195000000|2025-09-18 11:30:00|407|407|407.1|407|407.1|407|407|407|1000
1758195020000|2025-09-18 11:30:20|407.2||407.2||407.2||407.2||2684
1758195030000|2025-09-18 11:30:30|||||||||6283
1758195040000|2025-09-18 11:30:40|407.1||407.2||407.2||407.1||0
1758195060000|2025-09-18 11:31:00|407|406.9|407|406.9|407|406.9|407|406.9|0
1758195070000|2025-09-18 11:31:10|406.9|406.7|406.8|406.7|406.9|406.7|406.8|406.7|0
1758195080000|2025-09-18 11:31:20|406.9||406.9||406.9||406.9||0
1758195090000|2025-09-18 11:31:30|406.8||406.8||406.8||406.8||0
1758195100000|2025-09-18 11:31:40|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|0
1758195110000|2025-09-18 11:31:50|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|0
1758195130000|2025-09-18 11:32:10|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.7|0
1758195150000|2025-09-18 11:32:30|407|406.9|407|406.9|407|406.9|407|406.9|452
1758195170000|2025-09-18 11:32:50|407.2|407|407.2|407|407.2|407|407.2|407|5283
1758195180000|2025-09-18 11:33:00|407.1||407.2||407.2||407.1||0
1758195220000|2025-09-18 11:33:40||407.1||407||407.1||407|0
1758195260000|2025-09-18 11:34:20|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|393
1758195280000|2025-09-18 11:34:40||407.2||407.2||407.2||407.2|0
1758195290000|2025-09-18 11:34:50|||||||||2300
1758195300000|2025-09-18 11:35:00||407.1||407.2||407.2||407.1|0
1758195310000|2025-09-18 11:35:10|407.4||407.4||407.4||407.4||1000
1758195330000|2025-09-18 11:35:30||407.3||407.2||407.3||407.2|2195
1758195340000|2025-09-18 11:35:40||407.3||407.2||407.3||407.2|1375
1758195350000|2025-09-18 11:35:50|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|0
1758195360000|2025-09-18 11:36:00|407.2|407|407.2|407.1|407.2|407.1|407.2|407|0
1758195390000|2025-09-18 11:36:30|||||||||5000
1758195400000|2025-09-18 11:36:40|407.1|407|407.1|406.9|407.1|407|407.1|406.9|5333
1758195410000|2025-09-18 11:36:50|407|406.8|406.9|406.8|407|406.8|406.9|406.8|0
1758195420000|2025-09-18 11:37:00||406.7||406.7||406.7||406.7|0
1758195520000|2025-09-18 11:38:40|407|406.9|407|406.9|407|406.9|407|406.8|1573
1758195530000|2025-09-18 11:38:50|407.1|407|407.1|407|407.1|407|407.1|407|1263
1758195540000|2025-09-18 11:39:00|407.2||407.2||407.2||407.2||0
1758195550000|2025-09-18 11:39:10||406.9||406.9||406.9||406.9|0
1758195560000|2025-09-18 11:39:20||407||407||407||407|0
1758195600000|2025-09-18 11:40:00|407.1|407.1|407.1|407|407.1|407.1|407.1|407|1422
1758195610000|2025-09-18 11:40:10||406.9||406.9||406.9||406.9|0
1758195640000|2025-09-18 11:40:40||407||407||407||407|0
1758195650000|2025-09-18 11:40:50||406.9||406.9||406.9||406.9|0
1758195670000|2025-09-18 11:41:10||407||407||407||407|0
1758195690000|2025-09-18 11:41:30|407.2||407.2||407.2||407.2||1730
1758195710000|2025-09-18 11:41:50||406.9||407||407||406.9|0
1758195760000|2025-09-18 11:42:40|407.1||407.1||407.1||407.1||0
1758195790000|2025-09-18 11:43:10||406.9||406.9||406.9||406.9|0
1758195820000|2025-09-18 11:43:40|407||407||407||407||0
1758195840000|2025-09-18 11:44:00|407.1||407.1||407.1||407.1||112
1758195880000|2025-09-18 11:44:40|407||407||407||407||0
1758195960000|2025-09-18 11:46:00|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|137
1758195970000|2025-09-18 11:46:10|407|406.9|407|406.9|407|406.9|407|406.9|0
1758196040000|2025-09-18 11:47:20|407.1||407.1||407.1||407.1||955
1758196080000|2025-09-18 11:48:00||407||407||407||407|0
1758196110000|2025-09-18 11:48:30|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|889
1758196140000|2025-09-18 11:49:00|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|396
1758196150000|2025-09-18 11:49:10||407.2||407.2||407.2||407.2|0
1758196160000|2025-09-18 11:49:20|407.3||407.3||407.3||407.3||0
1758196220000|2025-09-18 11:50:20|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|51
1758196250000|2025-09-18 11:50:50|||||||||72
1758196270000|2025-09-18 11:51:10|407.3|407.1|407.3|407.1|407.3|407.1|407.2|407.1|3812
1758196290000|2025-09-18 11:51:30|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|2880
1758196370000|2025-09-18 11:52:50|||||||||334
1758196380000|2025-09-18 11:53:00|407.3|407|407.1|406.9|407.3|407|407.1|406.9|0
1758196400000|2025-09-18 11:53:20|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|2000
1758196450000|2025-09-18 11:54:10|406.7|406.4|406.6|406.4|406.7|406.4|406.6|406.4|0
1758196460000|2025-09-18 11:54:20||406.5||406.4||406.5||406.4|0
1758196470000|2025-09-18 11:54:30||406.5||406.5||406.5||406.5|0
1758196480000|2025-09-18 11:54:40|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|100
1758196490000|2025-09-18 11:54:50||406.5||406.5||406.5||406.5|0
1758196650000|2025-09-18 11:57:30|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|2971
1758196670000|2025-09-18 11:57:50||406.5||406.4||406.5||406.4|0
1758196750000|2025-09-18 11:59:10|||||||||854
1758196820000|2025-09-18 12:00:20|||||||||2971
1758196830000|2025-09-18 12:00:30|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|26
1758196840000|2025-09-18 12:00:40|||||||||350
1758196870000|2025-09-18 12:01:10|406.8|406.6|406.8|406.6|406.8|406.6|406.7|406.6|2971
1758196930000|2025-09-18 12:02:10||406.7||406.7||406.7||406.6|0
1758196980000|2025-09-18 12:03:00||406.6||406.6||406.6||406.6|0
1758197010000|2025-09-18 12:03:30|||||||||4732
1758197020000|2025-09-18 12:03:40||406.7||406.7||406.7||406.7|0
1758197040000|2025-09-18 12:04:00|||||||||3421
1758197070000|2025-09-18 12:04:30|||||||||2638
1758197080000|2025-09-18 12:04:40||406.6||406.6||406.6||406.6|2971
1758197090000|2025-09-18 12:04:50||406.7||406.7||406.7||406.6|2000
1758197110000|2025-09-18 12:05:10|406.9|406.8|407|406.8|407|406.8|406.9|406.8|2646
1758197160000|2025-09-18 12:06:00|406.9|406.9|407|406.9|407|406.9|406.9|406.9|0
1758197170000|2025-09-18 12:06:10|407.1|407|407.1|407|407.1|407|407.1|407|1078
1758197210000|2025-09-18 12:06:50|407.2|407.1|407.3|407.2|407.3|407.2|407.2|407.1|3758
1758197220000|2025-09-18 12:07:00|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|92
1758197240000|2025-09-18 12:07:20|407.3||407.3||407.3||407.3||0
1758197280000|2025-09-18 12:08:00|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|919
1758197320000|2025-09-18 12:08:40|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|679
1758197330000|2025-09-18 12:08:50||407.4||407.4||407.4||407.4|0
1758197360000|2025-09-18 12:09:20|407.6|407.5|407.6|407.4|407.6|407.5|407.6|407.4|1242
1758197390000|2025-09-18 12:09:50|407.5||407.5||407.5||407.5||0
1758197420000|2025-09-18 12:10:20|407.6||407.6||407.6||407.6||0
1758197450000|2025-09-18 12:10:50|407.5||407.6||407.6||407.5||0
1758197460000|2025-09-18 12:11:00||407.5||407.5||407.5||407.4|1663
1758197470000|2025-09-18 12:11:10||407.4||407.4||407.4||407.4|2971
1758197510000|2025-09-18 12:11:50|407.5||407.5||407.5||407.5||0
1758197520000|2025-09-18 12:12:00|407.6|407.5|407.6|407.4|407.6|407.5|407.5|407.4|2986
1758197530000|2025-09-18 12:12:10|407.5||407.5||407.5||407.5||0
1758197560000|2025-09-18 12:12:40|407.4|407.3|407.5|407.3|407.5|407.4|407.4|407.3|1422
1758197570000|2025-09-18 12:12:50||407.4||407.3||407.4||407.3|0
1758197580000|2025-09-18 12:13:00||407.4||407.4||407.4||407.4|0
1758197610000|2025-09-18 12:13:30|||||||||1
1758197620000|2025-09-18 12:13:40||407.3||407.4||407.4||407.3|0
1758197640000|2025-09-18 12:14:00|407.6||407.5||407.6||407.5||0
1758197650000|2025-09-18 12:14:10|407.6||407.5||407.6||407.5||0
1758197660000|2025-09-18 12:14:20|407.6|407.5|407.7|407.6|407.7|407.6|407.6|407.5|14
1758197670000|2025-09-18 12:14:30|407.8||407.8||407.8||407.8||3545
1758197680000|2025-09-18 12:14:40||407.7||407.7||407.7||407.7|0
1758197760000|2025-09-18 12:16:00|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|343
1758197930000|2025-09-18 12:18:50|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|2
1758198010000|2025-09-18 12:20:10|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|1186
1758198030000|2025-09-18 12:20:30|407.3|407.2|407.4|407.3|407.4|407.3|407.3|407.2|2484
1758198040000|2025-09-18 12:20:40||407.2||407.2||407.2||407.2|0
1758198100000|2025-09-18 12:21:40||407.3||407.3||407.3||407.3|0
1758198110000|2025-09-18 12:21:50||407.2||407.2||407.2||407.2|0
1758198130000|2025-09-18 12:22:10||407.3||407.3||407.3||407.3|0
1758198140000|2025-09-18 12:22:20|407.5||407.5||407.5||407.5||150
1758198150000|2025-09-18 12:22:30|407.4||407.5||407.5||407.4||2971
1758198160000|2025-09-18 12:22:40|407.6|407.5|407.6|407.4|407.6|407.5|407.6|407.4|150
1758198200000|2025-09-18 12:23:20|407.5|407.3|407.4|407.3|407.5|407.3|407.4|407.3|1036
1758198240000|2025-09-18 12:24:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|9
1758198300000|2025-09-18 12:25:00|407.6||407.6||407.6||407.6||0
1758198360000|2025-09-18 12:26:00|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1758198390000|2025-09-18 12:26:30|407.6|407.4|407.5|407.4|407.6|407.4|407.5|407.4|2401
1758198400000|2025-09-18 12:26:40|407.6|407.5|407.6|407.4|407.6|407.5|407.6|407.4|0
1758198430000|2025-09-18 12:27:10||407.5||407.5||407.5||407.5|0
1758198470000|2025-09-18 12:27:50||407.4||407.4||407.4||407.4|0
1758198590000|2025-09-18 12:29:50|407.5||407.5||407.5||407.5||0
1758198650000|2025-09-18 12:30:50||407.3||407.3||407.3||407.3|0
1758198720000|2025-09-18 12:32:00|407.4|407.2|407.4|407.3|407.4|407.3|407.3|407.2|2971
1758198730000|2025-09-18 12:32:10||407.2||407.2||407.2||407.2|0
1758198760000|2025-09-18 12:32:40|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|2123
1758198900000|2025-09-18 12:35:00|407.7|407.6|407.8|407.6|407.8|407.6|407.7|407.6|3121
1758198970000|2025-09-18 12:36:10|408|407.8|408|407.8|408|407.8|408|407.8|465
1758199020000|2025-09-18 12:37:00|407.8|407.7|407.7|407.6|407.8|407.7|407.7|407.6|2463
1758199050000|2025-09-18 12:37:30|||||||||3271
1758199090000|2025-09-18 12:38:10|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|3
1758199100000|2025-09-18 12:38:20|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|150
1758199130000|2025-09-18 12:38:50||407.3||407.3||407.3||407.3|150
1758199140000|2025-09-18 12:39:00|407.4||407.5||407.5||407.4||0
1758199240000|2025-09-18 12:40:40|407.6|407.4|407.6|407.5|407.6|407.5|407.6|407.4|2444
1758199250000|2025-09-18 12:40:50|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|150
1758199260000|2025-09-18 12:41:00|407.3|407.2|407.4|407.2|407.4|407.3|407.3|407.2|5072
1758199280000|2025-09-18 12:41:20|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|1245
1758199300000|2025-09-18 12:41:40|407.3||407.3||407.3||407.3||0
1758199340000|2025-09-18 12:42:20|407.2||407.2||407.2||407.2||0
1758199360000|2025-09-18 12:42:40|407.1|407|407.1|407|407.1|407|407.1|407|228
1758199370000|2025-09-18 12:42:50|407.2||407.2||407.2||407.2||0
1758199380000|2025-09-18 12:43:00|407.1||407.2||407.2||407.1||0
1758199500000|2025-09-18 12:45:00|407.6|407.5|407.4|407.3|407.7|407.6|407.4|407.3|804
1758199510000|2025-09-18 12:45:10|407.5||407.5||407.5||407.5||0
1758199530000|2025-09-18 12:45:30|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|0
1758199550000|2025-09-18 12:45:50||407.5||407.5||407.5||407.5|0
1758199670000|2025-09-18 12:47:50|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1758199830000|2025-09-18 12:50:30|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|0
1758199890000|2025-09-18 12:51:30|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1758199910000|2025-09-18 12:51:50||407.4||407.4||407.4||407.4|90
1758199920000|2025-09-18 12:52:00||407.3||407.3||407.3||407.3|0
1758199930000|2025-09-18 12:52:10|||||||||400
1758199940000|2025-09-18 12:52:20|407.4||407.4||407.4||407.4||0
1758199950000|2025-09-18 12:52:30|||||||||131
1758199970000|2025-09-18 12:52:50|407.5||407.5||407.5||407.5||0
1758200060000|2025-09-18 12:54:20||407.4||407.4||407.4||407.4|0
1758200080000|2025-09-18 12:54:40|407.6||407.6||407.6||407.6||0
1758200160000|2025-09-18 12:56:00|407.5||407.6||407.6||407.5||5495
1758200210000|2025-09-18 12:56:50|407.7|407.5|407.7|407.6|407.7|407.6|407.7|407.5|6020
1758200240000|2025-09-18 12:57:20|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|0
1758200250000|2025-09-18 12:57:30|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|1036
1758200270000|2025-09-18 12:57:50|407.3|407.2|407.2|407.1|407.3|407.2|407.2|407.1|351
1758200280000|2025-09-18 12:58:00|407.1|407|407.2|407|407.2|407|407.1|407|0
1758200290000|2025-09-18 12:58:10|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|0
1758200300000|2025-09-18 12:58:20|407.4|407.1|407.4|407.2|407.4|407.2|407.4|407.1|0
1758200320000|2025-09-18 12:58:40|407.3||407.3||407.3||407.3||0
1758200330000|2025-09-18 12:58:50|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|836
1758200350000|2025-09-18 12:59:10|407.5||407.5||407.5||407.5||0
1758200380000|2025-09-18 12:59:40||407.4||407.4||407.4||407.4|0
1758200390000|2025-09-18 12:59:50|||||||||560
1758200410000|2025-09-18 13:00:10|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|0
1758200420000|2025-09-18 13:00:20|407.7||407.7||407.7||407.7||676
1758200500000|2025-09-18 13:01:40|407.6||407.6||407.6||407.6||0
1758200560000|2025-09-18 13:02:40|407.7||407.6||407.7||407.6||0
1758200620000|2025-09-18 13:03:40|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|5208
1758200630000|2025-09-18 13:03:50|407.8||407.8||407.8||407.8||0
1758200640000|2025-09-18 13:04:00|407.7||407.8||407.8||407.7||0
1758200690000|2025-09-18 13:04:50|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1758200720000|2025-09-18 13:05:20|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|0
1758200730000|2025-09-18 13:05:30|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1758200750000|2025-09-18 13:05:50|407.8|407.8|407.8|407.7|407.8|407.8|407.8|407.7|0
1758200760000|2025-09-18 13:06:00|407.9||407.9||407.9||407.9||0
1758200770000|2025-09-18 13:06:10|407.8||407.9||407.9||407.8||0
1758200810000|2025-09-18 13:06:50||407.8||407.8||407.8||407.8|0
1758200830000|2025-09-18 13:07:10|408||408||408||408||0
1758200850000|2025-09-18 13:07:30|408.1|407.9|408.1|408|408.1|408|408.1|407.9|1102
1758200880000|2025-09-18 13:08:00|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1758200890000|2025-09-18 13:08:10||408||408||408||408|743
1758200910000|2025-09-18 13:08:30|408.1||408.1||408.1||408.1||0
1758200920000|2025-09-18 13:08:40|408.2||408.1||408.2||408.1||0
1758200930000|2025-09-18 13:08:50|408.2||408.1||408.2||408.1||0
1758200940000|2025-09-18 13:09:00|408.2||408.1||408.2||408.1||0
1758200950000|2025-09-18 13:09:10|408.2||408.2||408.2||408.1||0
1758200960000|2025-09-18 13:09:20|408.1||408.2||408.2||408.1||0
1758200970000|2025-09-18 13:09:30|408.1||408.1||408.1||408.1||0
1758200990000|2025-09-18 13:09:50||407.9||408||408||407.9|3282
1758201010000|2025-09-18 13:10:10|408|407.9|408|407.8|408|407.9|407.9|407.8|0
1758201090000|2025-09-18 13:11:30|407.8|407.7|407.7|407.6|407.8|407.7|407.7|407.6|1185
1758201120000|2025-09-18 13:12:00||407.5||407.6||407.6||407.5|1800
1758201130000|2025-09-18 13:12:10||407.5||407.5||407.5||407.5|0
1758201240000|2025-09-18 13:14:00|407.6||407.6||407.6||407.6||0
1758201360000|2025-09-18 13:16:00|407.5|407.4|407.4|407.3|407.5|407.4|407.4|407.3|2070
1758201370000|2025-09-18 13:16:10|407.2|407|407.2|407|407.2|407|407.2|407|0
1758201390000|2025-09-18 13:16:30||407.1||407||407.1||407|0
1758201400000|2025-09-18 13:16:40|407.4|407.1|407.4|407.2|407.4|407.2|407.4|407.1|0
1758201430000|2025-09-18 13:17:10|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|2804
1758201450000|2025-09-18 13:17:30|407.3||407.3||407.3||407.3||0
1758201460000|2025-09-18 13:17:40|407.2||407.2||407.2||407.2||0
1758201480000|2025-09-18 13:18:00|407.3||407.3||407.3||407.3||0
1758201540000|2025-09-18 13:19:00|407.2|407|407.2|407.1|407.2|407.1|407.2|407|1218
1758201550000|2025-09-18 13:19:10|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|0
1758201590000|2025-09-18 13:19:50|407.4|407|407.2|407|407.4|407|407.2|407|211
1758201600000|2025-09-18 13:20:00|407.3|407.1|407.3|407.2|407.3|407.2|407.3|407.1|3133
1758201620000|2025-09-18 13:20:20|407.4|407.3|407.3|407.1|407.4|407.3|407.3|407.1|7108
1758201630000|2025-09-18 13:20:30|407.2|407|407.2|407|407.2|407|407.2|407|2768
1758201650000|2025-09-18 13:20:50|407.1||407.1||407.1||407.1||0
1758201680000|2025-09-18 13:21:20|407.2|407.2|407.3|407.2|407.3|407.2|407.2|407.2|150
1758201710000|2025-09-18 13:21:50|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|5106
1758201730000|2025-09-18 13:22:10|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|0
1758201740000|2025-09-18 13:22:20||407.3||407.3||407.3||407.3|0
1758201750000|2025-09-18 13:22:30|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|0
1758201760000|2025-09-18 13:22:40|407.2|407.1|407.3|407.1|407.3|407.1|407.2|407.1|4864
1758201770000|2025-09-18 13:22:50|407.2|407|407.2|407|407.2|407|407.2|407|1265
1758201780000|2025-09-18 13:23:00|407.1||407.1||407.1||407.1||0
1758201810000|2025-09-18 13:23:30|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|15
1758201820000|2025-09-18 13:23:40||407||407||407||407|0
1758201840000|2025-09-18 13:24:00|407.1||407.2||407.2||407.1||0
1758201860000|2025-09-18 13:24:20|407.3|407.1|407.3|407.1|407.3|407.2|407.3|407.1|0
1758201880000|2025-09-18 13:24:40||407.2||407.2||407.2||407.2|0
1758201900000|2025-09-18 13:25:00|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|2560
1758201940000|2025-09-18 13:25:40|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1758201960000|2025-09-18 13:26:00|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1758201970000|2025-09-18 13:26:10|407.5|407.4|407.6|407.5|407.6|407.5|407.5|407.4|542
1758202030000|2025-09-18 13:27:10|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|834
1758202120000|2025-09-18 13:28:40|407.5|407.4|407.5|407.4|407.6|407.5|407.5|407.4|3331
1758202140000|2025-09-18 13:29:00|||||||||547
1758202150000|2025-09-18 13:29:10|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|11782
1758202160000|2025-09-18 13:29:20|407.3|407.2|407.4|407.3|407.4|407.3|407.3|407.2|988
1758202170000|2025-09-18 13:29:30|407.5||407.5||407.5||407.4||0
1758202180000|2025-09-18 13:29:40|407.4||407.5||407.5||407.4||0
1758202190000|2025-09-18 13:29:50|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|0
1758202200000|2025-09-18 13:30:00|407.7|407.6|407.4|407.2|407.7|407.6|407.4|407.2|9434
1758202210000|2025-09-18 13:30:10|407.5|407.3|407.6|407.5|407.6|407.5|407.5|407.3|0
1758202220000|2025-09-18 13:30:20|407.7||407.7||407.7||407.7||150
1758202230000|2025-09-18 13:30:30|407.9|407.6|407.9|407.7|407.9|407.7|407.9|407.6|4250
1758202240000|2025-09-18 13:30:40|407.8||407.8||407.8||407.8||0
1758202250000|2025-09-18 13:30:50|407.7|407.5|407.6|407.5|407.7|407.5|407.6|407.5|150
1758202260000|2025-09-18 13:31:00|||||||||1
1758202290000|2025-09-18 13:31:30|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|629
1758202300000|2025-09-18 13:31:40|407.6|407.5|407.7|407.5|407.7|407.5|407.6|407.5|0
1758202310000|2025-09-18 13:31:50|407.6|407.6|407.6|407.5|407.6|407.6|407.6|407.5|205
1758202320000|2025-09-18 13:32:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|1
1758202330000|2025-09-18 13:32:10|407.4|407.3|407.4|407.2|407.4|407.3|407.4|407.2|0
1758202340000|2025-09-18 13:32:20||407.3||407.3||407.3||407.3|0
1758202350000|2025-09-18 13:32:30|407.5||407.5||407.5||407.5||1588
1758202360000|2025-09-18 13:32:40||407.4||407.4||407.4||407.4|0
1758202370000|2025-09-18 13:32:50|407.4|407.3|407.4|407.3|407.5|407.3|407.4|407.3|0
1758202380000|2025-09-18 13:33:00|407.5|407.5|407.7|407.5|407.7|407.6|407.5|407.5|630
1758202390000|2025-09-18 13:33:10|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|150
1758202400000|2025-09-18 13:33:20|407.9||407.8||407.9||407.8||150
1758202410000|2025-09-18 13:33:30|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|174
1758202430000|2025-09-18 13:33:50|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|150
1758202440000|2025-09-18 13:34:00|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|2735
1758202450000|2025-09-18 13:34:10||407.5||407.6||407.6||407.5|0
1758202460000|2025-09-18 13:34:20|407.8|407.7|407.7|407.6|407.8|407.7|407.7|407.6|2707
1758202470000|2025-09-18 13:34:30|407.8||407.8||407.8||407.8||150
1758202490000|2025-09-18 13:34:50|407.7|407.7|407.8|407.7|407.8|407.7|407.7|407.7|1
1758202500000|2025-09-18 13:35:00|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|642
1758202510000|2025-09-18 13:35:10|408|407.9|408|407.9|408|407.9|408|407.9|150
1758202520000|2025-09-18 13:35:20|408.1||408.1||408.1||408.1||13
1758202550000|2025-09-18 13:35:50||408||408||408||408|0
1758202560000|2025-09-18 13:36:00|||||||||1
1758202570000|2025-09-18 13:36:10|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|629
1758202600000|2025-09-18 13:36:40|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|7198
1758202610000|2025-09-18 13:36:50|408.2|408.1|408.3|408.1|408.3|408.1|408.2|408.1|5637
1758202620000|2025-09-18 13:37:00|408.2||408.2||408.2||408.2||1
1758202640000|2025-09-18 13:37:20|408.1|408|408.1|407.9|408.1|408|408.1|407.9|4183
1758202660000|2025-09-18 13:37:40|408.2|408|408.2|408.1|408.2|408.1|408.2|408|3606
1758202670000|2025-09-18 13:37:50|408.1|408|408.1|408|408.1|408|408.1|408|67
1758202680000|2025-09-18 13:38:00||407.9||407.9||407.9||407.9|1
1758202690000|2025-09-18 13:38:10|408||408.1||408.1||408||0
1758202700000|2025-09-18 13:38:20||408||408||408||408|0
1758202730000|2025-09-18 13:38:50|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|150
1758202740000|2025-09-18 13:39:00|||||||||1
1758202750000|2025-09-18 13:39:10||408||408||408||408|0
1758202790000|2025-09-18 13:39:50|408.1||408.1||408.1||408.1||0
1758202800000|2025-09-18 13:40:00|||||||||1
1758202820000|2025-09-18 13:40:20|408.2||408.2||408.2||408.1||14
1758202850000|2025-09-18 13:40:50|408.1||408.1||408.1||408.1||0
1758202860000|2025-09-18 13:41:00|||||||||1
1758202870000|2025-09-18 13:41:10|408|407.9|408|407.8|408|407.9|407.9|407.8|0
1758202890000|2025-09-18 13:41:30|408.1|407.9|408.1|408|408.1|408|408.1|407.9|2284
1758202910000|2025-09-18 13:41:50|408|407.9|408|407.9|408|407.9|408|407.9|31
1758202920000|2025-09-18 13:42:00|||||||||1
1758202930000|2025-09-18 13:42:10||407.8||407.8||407.8||407.8|3209
1758202940000|2025-09-18 13:42:20|407.9|407.7|407.8|407.7|407.9|407.7|407.8|407.7|2695
1758202970000|2025-09-18 13:42:50|407.7|407.6|407.8|407.7|407.8|407.7|407.7|407.6|32
1758203000000|2025-09-18 13:43:20|407.7|407.6|407.8|407.6|407.8|407.6|407.7|407.6|150
1758203010000|2025-09-18 13:43:30|407.7|407.5|407.7|407.6|407.7|407.6|407.7|407.5|1781
1758203020000|2025-09-18 13:43:40|407.8||407.8||407.8||407.8||0
1758203030000|2025-09-18 13:43:50|407.7||407.8||407.8||407.7||151
1758203040000|2025-09-18 13:44:00|407.7||407.7||407.7||407.7||0
1758203070000|2025-09-18 13:44:30|407.6|407.5|407.7|407.5|407.7|407.5|407.6|407.5|4046
1758203090000|2025-09-18 13:44:50|407.6||407.6||407.6||407.6||0
1758203100000|2025-09-18 13:45:00|407.7||407.7||407.7||407.7||1380
1758203110000|2025-09-18 13:45:10|407.6||407.6||407.6||407.6||13521
1758203120000|2025-09-18 13:45:20|407.5|407.4|407.5|407.3|407.5|407.4|407.4|407.3|16201
1758203140000|2025-09-18 13:45:40||407.4||407.4||407.4||407.4|0
1758203150000|2025-09-18 13:45:50|||||||||2327
1758203160000|2025-09-18 13:46:00|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|236
1758203190000|2025-09-18 13:46:30|407.8|407.6|407.8|407.7|407.8|407.7|407.8|407.6|0
1758203200000|2025-09-18 13:46:40|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1758203210000|2025-09-18 13:46:50|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|4675
1758203220000|2025-09-18 13:47:00|407.9|407.8|407.8|407.7|407.9|407.8|407.8|407.7|2514
1758203230000|2025-09-18 13:47:10|407.9|407.8|408|407.8|408|407.8|407.9|407.8|150
1758203240000|2025-09-18 13:47:20||407.9||407.8||407.9||407.8|0
1758203270000|2025-09-18 13:47:50|407.9||407.9||407.9||407.9||0
1758203280000|2025-09-18 13:48:00|408|407.9|408.1|408|408.1|408|408|407.9|3884
1758203290000|2025-09-18 13:48:10|408.2||408.2||408.2||408.2||0
1758203310000|2025-09-18 13:48:30|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1758203320000|2025-09-18 13:48:40|408.3|408.2|408.4|408.2|408.4|408.2|408.3|408.2|1218
1758203330000|2025-09-18 13:48:50|408.3||408.3||408.4||408.3||1
1758203360000|2025-09-18 13:49:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|3166
1758203370000|2025-09-18 13:49:30|408.3||408.3||408.3||408.3||1218
1758203380000|2025-09-18 13:49:40||408.2||408.2||408.2||408.2|0
1758203400000|2025-09-18 13:50:00||408.1||408.1||408.1||408.1|6314
1758203430000|2025-09-18 13:50:30|408.2||408.2||408.2||408.2||0
1758203440000|2025-09-18 13:50:40|408.3||408.3||408.3||408.3||0
1758203450000|2025-09-18 13:50:50||408.2||408.2||408.2||408.2|250
1758203460000|2025-09-18 13:51:00|||||||||1
1758203480000|2025-09-18 13:51:20|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1758203490000|2025-09-18 13:51:30|408.3|408.2|408.3|408.1|408.3|408.2|408.2|408.1|2625
1758203510000|2025-09-18 13:51:50|408.4|408.2|408.3|408.2|408.4|408.2|408.3|408.2|0
1758203520000|2025-09-18 13:52:00|408.2|408.1|408.2|408.1|408.3|408.2|408.2|408.1|151
1758203530000|2025-09-18 13:52:10|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|3575
1758203560000|2025-09-18 13:52:40|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|235
1758203580000|2025-09-18 13:53:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|1
1758203590000|2025-09-18 13:53:10|||||||||527
1758203600000|2025-09-18 13:53:20|408.1|408|408.2|408|408.2|408|408.1|408|0
1758203610000|2025-09-18 13:53:30|408.1||408.1||408.1||408.1||0
1758203630000|2025-09-18 13:53:50|408.2||408.1||408.2||408.1||0
1758203640000|2025-09-18 13:54:00|||||||||1
1758203700000|2025-09-18 13:55:00|||||||||1
1758203710000|2025-09-18 13:55:10|408.2||408.2||408.2||408.2||2157
1758203740000|2025-09-18 13:55:40|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1758203750000|2025-09-18 13:55:50|||||||||1
1758203760000|2025-09-18 13:56:00|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|258
1758203800000|2025-09-18 13:56:40|408.6||408.6||408.6||408.6||1678
1758203810000|2025-09-18 13:56:50|408.5||408.5||408.5||408.5||24
1758203820000|2025-09-18 13:57:00|||||||||1
1758203830000|2025-09-18 13:57:10|408.6||408.6||408.6||408.6||0
1758203870000|2025-09-18 13:57:50|408.5||408.5||408.5||408.5||0
1758203880000|2025-09-18 13:58:00|||||||||1
1758203900000|2025-09-18 13:58:20||408.3||408.3||408.3||408.3|2501
1758203930000|2025-09-18 13:58:50|408.4|408.4|408.5|408.4|408.5|408.4|408.4|408.4|31
1758203940000|2025-09-18 13:59:00||408.3||408.3||408.3||408.3|204
1758203990000|2025-09-18 13:59:50|408.4|408.2|408.5|408.3|408.5|408.3|408.4|408.2|1219
1758204000000|2025-09-18 14:00:00|408.4|408.2|408.4|408.2|408.5|408.2|408.4|408.2|1331
1758204030000|2025-09-18 14:00:30||408.3||408.3||408.3||408.3|1146
1758204040000|2025-09-18 14:00:40|||||||||216
1758204060000|2025-09-18 14:01:00|408.5||408.5||408.5||408.4||0
1758204140000|2025-09-18 14:02:20|408.4|408.4|408.5|408.4|408.5|408.4|408.4|408.4|2041
1758204170000|2025-09-18 14:02:50|408.6|408.5|408.8|408.7|408.8|408.7|408.6|408.5|2441
1758204190000|2025-09-18 14:03:10|408.9||408.8||408.9||408.8||749
1758204200000|2025-09-18 14:03:20|408.9||408.9||408.9||408.9||0
1758204210000|2025-09-18 14:03:30|408.8||408.9||408.9||408.8||0
1758204240000|2025-09-18 14:04:00|408.8|408.6|408.6|408.5|408.8|408.6|408.6|408.5|202
1758204260000|2025-09-18 14:04:20|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|0
1758204310000|2025-09-18 14:05:10|408.6||408.6||408.6||408.6||15
1758204320000|2025-09-18 14:05:20||408.5||408.5||408.5||408.5|0
1758204360000|2025-09-18 14:06:00||408.4||408.4||408.4||408.4|50
1758204380000|2025-09-18 14:06:20||408.5||408.5||408.5||408.5|512
1758204410000|2025-09-18 14:06:50|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|1374
1758204450000|2025-09-18 14:07:30|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|14
1758204470000|2025-09-18 14:07:50|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1758204490000|2025-09-18 14:08:10|408.8|408.5|408.7|408.5|408.8|408.5|408.7|408.5|2232
1758204510000|2025-09-18 14:08:30|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|499
1758204580000|2025-09-18 14:09:40|408.5||408.6||408.6||408.5||0
1758204600000|2025-09-18 14:10:00||408.5||408.5||408.5||408.5|0
1758204650000|2025-09-18 14:10:50|408.5|408.4|408.6|408.4|408.6|408.4|408.5|408.4|2857
1758204710000|2025-09-18 14:11:50|408.7|408.5|408.7|408.6|408.7|408.6|408.7|408.5|0
1758204810000|2025-09-18 14:13:30|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|2377
1758204820000|2025-09-18 14:13:40|409|408.9|409|408.9|409|408.9|409|408.9|808
1758204840000|2025-09-18 14:14:00|409.1|409|409.1|409|409.1|409|409.1|409|2096
1758204850000|2025-09-18 14:14:10|409.2||409.2||409.2||409.2||1888
1758204890000|2025-09-18 14:14:50|409.1|408.9|409.1|409|409.1|409|409.1|408.9|599
1758204900000|2025-09-18 14:15:00|||||||||2857
1758204910000|2025-09-18 14:15:10||408.9||408.9||408.9||408.9|11
1758204950000|2025-09-18 14:15:50|408.9|408.8|408.8|408.7|408.9|408.8|408.8|408.7|766
1758205050000|2025-09-18 14:17:30||408.6||408.6||408.6||408.6|1446
1758205060000|2025-09-18 14:17:40||408.7||408.7||408.7||408.7|0
1758205070000|2025-09-18 14:17:50|||||||||85
1758205080000|2025-09-18 14:18:00|408.9|408.8|408.8|408.7|408.9|408.8|408.8|408.7|2916
1758205100000|2025-09-18 14:18:20|408.9||408.9||408.9||408.9||0
1758205180000|2025-09-18 14:19:40|408.8||408.8||408.8||408.8||0
1758205230000|2025-09-18 14:20:30|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.7|1218
1758205240000|2025-09-18 14:20:40||408.7||408.7||408.7||408.7|0
1758205280000|2025-09-18 14:21:20||408.8||408.8||408.8||408.8|0
1758205300000|2025-09-18 14:21:40|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|2800
1758205320000|2025-09-18 14:22:00|408.7|408.6|408.8|408.6|408.8|408.6|408.7|408.6|2982
1758205340000|2025-09-18 14:22:20|408.7||408.8||408.8||408.7||0
1758205380000|2025-09-18 14:23:00||408.7||408.6||408.7||408.6|0
1758205440000|2025-09-18 14:24:00|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|1446
1758205460000|2025-09-18 14:24:20|408.5||408.5||408.5||408.5||0
1758205500000|2025-09-18 14:25:00||408.3||408.3||408.3||408.3|2955
1758205510000|2025-09-18 14:25:10|||||||||1325
1758205550000|2025-09-18 14:25:50|408.4||408.4||408.4||408.4||0
1758205570000|2025-09-18 14:26:10|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|500
1758205580000|2025-09-18 14:26:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|55
1758205670000|2025-09-18 14:27:50|||||||||1029
1758205710000|2025-09-18 14:28:30|408.3||408.3||408.3||408.3||911
1758205730000|2025-09-18 14:28:50|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1758205740000|2025-09-18 14:29:00||408.2||408.2||408.2||408.2|743
1758205750000|2025-09-18 14:29:10|||||||||1250
1758205760000|2025-09-18 14:29:20|408.3|408.3|408.3|408.2|408.3|408.3|408.3|408.2|66
1758205790000|2025-09-18 14:29:50|408.4||408.4||408.4||408.4||2857
1758205820000|2025-09-18 14:30:20|408.3||408.3||408.3||408.3||0
1758205860000|2025-09-18 14:31:00|408.2|408.1|408.1|408|408.2|408.1|408.1|408|59
1758205880000|2025-09-18 14:31:20|408.2|408.1|408.2|408|408.2|408.1|408.2|408|14
1758205900000|2025-09-18 14:31:40|408.3|408.1|408.3|408.2|408.3|408.2|408.3|408.1|0
1758205920000|2025-09-18 14:32:00||408.1||408.1||408.1||408.1|275
1758205980000|2025-09-18 14:33:00|408.4|408.2|408.5|408.3|408.5|408.3|408.4|408.2|1835
1758205990000|2025-09-18 14:33:10|408.4||408.5||408.5||408.4||3576
1758206020000|2025-09-18 14:33:40|408.4||408.4||408.4||408.4||0
1758206060000|2025-09-18 14:34:20|408.5||408.5||408.5||408.5||0
1758206070000|2025-09-18 14:34:30|408.4||408.5||408.5||408.4||0
1758206080000|2025-09-18 14:34:40|408.4||408.4||408.4||408.4||0
1758206140000|2025-09-18 14:35:40|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|1462
1758206150000|2025-09-18 14:35:50|408.4||408.4||408.4||408.4||250
1758206160000|2025-09-18 14:36:00|408.3||408.4||408.4||408.3||0
1758206180000|2025-09-18 14:36:20||408.3||408.3||408.3||408.3|0
1758206260000|2025-09-18 14:37:40|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|2449
1758206270000|2025-09-18 14:37:50|408.4||408.4||408.4||408.3||0
1758206280000|2025-09-18 14:38:00|408.3||408.4||408.4||408.3||0
1758206380000|2025-09-18 14:39:40|408.3|408.3|408.4|408.2|408.4|408.3|408.3|408.2|1000
1758206400000|2025-09-18 14:40:00|408.3||408.4||408.4||408.3||2368
1758206420000|2025-09-18 14:40:20||408.3||408.3||408.3||408.3|0
1758206450000|2025-09-18 14:40:50|||||||||3576
1758206460000|2025-09-18 14:41:00|408.5|408.4|408.6|408.5|408.6|408.5|408.5|408.4|70
1758206490000|2025-09-18 14:41:30|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|1325
1758206520000|2025-09-18 14:42:00|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|2448
1758206570000|2025-09-18 14:42:50|||||||||2101
1758206590000|2025-09-18 14:43:10|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|150
1758206710000|2025-09-18 14:45:10|408.6||408.6||408.6||408.6||0
1758206720000|2025-09-18 14:45:20|408.6|408.3|408.5|408.3|408.6|408.3|408.5|408.3|0
1758206730000|2025-09-18 14:45:30|408.6|408.4|408.7|408.5|408.7|408.5|408.5|408.3|0
1758206740000|2025-09-18 14:45:40|408.6|408.4|408.8|408.6|408.8|408.6|408.6|408.4|1230
1758206750000|2025-09-18 14:45:50|408.7|408.5|408.7|408.5|408.8|408.6|408.7|408.5|1054
1758206760000|2025-09-18 14:46:00|408.8|408.6|408.8|408.6|408.8|408.6|408.7|408.5|0
1758206770000|2025-09-18 14:46:10|408.7|408.5|408.8|408.6|408.8|408.6|408.7|408.5|0
1758206780000|2025-09-18 14:46:20|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|0
1758206790000|2025-09-18 14:46:30|408.8|408.6|408.8|408.6|408.8|408.6|408.7|408.5|0
1758206800000|2025-09-18 14:46:40|408.7|408.5|408.7|408.5|408.8|408.6|408.7|408.5|4178
1758206810000|2025-09-18 14:46:50|408.8|408.6|408.7|408.5|408.8|408.6|408.7|408.5|1840
1758206820000|2025-09-18 14:47:00|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|428
1758206830000|2025-09-18 14:47:10|408.7|408.5|408.8|408.5|408.8|408.6|408.7|408.4|140
1758206840000|2025-09-18 14:47:20|408.7|408.4|408.7|408.4|408.8|408.5|408.7|408.4|0
1758206850000|2025-09-18 14:47:30|408.8|408.5|408.7|408.4|408.8|408.5|408.7|408.4|1275
1758206870000|2025-09-18 14:47:50|408.8|408.5|408.7|408.4|408.8|408.5|408.7|408.4|77
1758206880000|2025-09-18 14:48:00|408.8|408.5|408.8|408.5|408.8|408.5|408.8|408.5|0
1758206890000|2025-09-18 14:48:10|408.7|408.4|408.7|408.5|408.7|408.5|408.6|408.4|1106
1758206900000|2025-09-18 14:48:20|408.6|408.4|408.6|408.4|408.7|408.5|408.6|408.4|0
1758206910000|2025-09-18 14:48:30|408.7|408.5|408.6|408.4|408.7|408.5|408.6|408.4|0
1758206920000|2025-09-18 14:48:40|408.7|408.5|408.7|408.5|408.7|408.5|408.6|408.4|0
1758206930000|2025-09-18 14:48:50|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|1597
1758206940000|2025-09-18 14:49:00|408.7|408.5|408.6|408.4|408.7|408.5|408.6|408.4|0
1758206950000|2025-09-18 14:49:10|408.7|408.5|408.6|408.4|408.7|408.5|408.6|408.4|0
1758206960000|2025-09-18 14:49:20|408.7|408.5|408.7|408.5|408.7|408.5|408.6|408.4|563
1758206970000|2025-09-18 14:49:30|408.6|408.4|408.6|408.4|408.7|408.5|408.6|408.4|0
1758206990000|2025-09-18 14:49:50|408.7|408.5|408.7|408.5|408.7|408.5|408.6|408.4|4733
1758207000000|2025-09-18 14:50:00|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1758207010000|2025-09-18 14:50:10|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|2854
1758207020000|2025-09-18 14:50:20|408.6|408.4|408.5|408.3|408.6|408.4|408.5|408.3|1762
1758207030000|2025-09-18 14:50:30|408.6|408.4|408.6|408.4|408.6|408.4|408.5|408.3|841
1758207040000|2025-09-18 14:50:40|408.5|408.3|408.6|408.4|408.6|408.4|408.5|408.3|0
1758207050000|2025-09-18 14:50:50|408.5|408.3|408.5|408.3|408.6|408.4|408.5|408.3|0
1758207060000|2025-09-18 14:51:00|408.6|408.4|408.5|408.2|408.6|408.4|408.5|408.2|1369
1758207070000|2025-09-18 14:51:10|408.6|408.3|408.6|408.3|408.6|408.3|408.6|408.3|0
1758207080000|2025-09-18 14:51:20|408.5|408.2|408.8|408.6|408.8|408.6|408.5|408.2|2914
1758207090000|2025-09-18 14:51:30|408.7|408.5|408.7|408.5|408.8|408.6|408.7|408.5|6157
1758207100000|2025-09-18 14:51:40|408.6|408.4|408.6|408.4|408.7|408.5|408.6|408.4|1957
1758207110000|2025-09-18 14:51:50|408.5|408.3|408.6|408.3|408.7|408.4|408.5|408.3|502
1758207120000|2025-09-18 14:52:00|408.7|408.4|408.5|408.3|408.7|408.4|408.5|408.3|0
1758207130000|2025-09-18 14:52:10|408.6|408.4|408.6|408.3|408.6|408.4|408.6|408.3|0
1758207140000|2025-09-18 14:52:20|408.5|408.2|408.5|408.2|408.5|408.2|408.5|408.2|1500
1758207150000|2025-09-18 14:52:30|408.6|408.3|408.5|408.2|408.6|408.3|408.5|408.2|0
1758207170000|2025-09-18 14:52:50|||||||||900
1758207180000|2025-09-18 14:53:00|408.6|408.3|408.4|408.2|408.6|408.3|408.4|408.2|1000
1758207190000|2025-09-18 14:53:10|408.5|408.3|408.4|408.2|408.5|408.3|408.4|408.2|0
1758207210000|2025-09-18 14:53:30|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|0
1758207220000|2025-09-18 14:53:40|||||||||436
1758207240000|2025-09-18 14:54:00|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|0
1758207250000|2025-09-18 14:54:10|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|0
1758207260000|2025-09-18 14:54:20|408.4|408.2|408.5|408.3|408.5|408.3|408.4|408.2|0
1758207280000|2025-09-18 14:54:40|408.4|408.2|408.5|408.3|408.5|408.3|408.4|408.2|0
1758207290000|2025-09-18 14:54:50|408.4|408.2|408.5|408.3|408.5|408.3|408.4|408.2|0
1758207300000|2025-09-18 14:55:00|408.4|408.2|408.4|408.1|408.5|408.2|408.3|408.1|2273
1758207310000|2025-09-18 14:55:10|408.5|408.2|408.5|408.2|408.5|408.2|408.4|408.1|0
1758207320000|2025-09-18 14:55:20|408.4|408.1|408.5|408.2|408.5|408.2|408.4|408.1|0
1758207330000|2025-09-18 14:55:30|408.4|408.1|408.5|408.2|408.5|408.2|408.4|408.1|0
1758207340000|2025-09-18 14:55:40|408.4|408.1|408.4|408.1|408.4|408.1|408.4|408.1|0
1758207350000|2025-09-18 14:55:50|408.5|408.2|408.5|408.3|408.6|408.4|408.5|408.2|2043
1758207360000|2025-09-18 14:56:00|408.6|408.4|408.6|408.3|408.6|408.4|408.5|408.3|0
1758207370000|2025-09-18 14:56:10|408.4|408.2|408.4|408.2|408.5|408.3|408.4|408.2|0
1758207380000|2025-09-18 14:56:20|408.5|408.3|408.5|408.3|408.5|408.3|408.4|408.2|0
1758207390000|2025-09-18 14:56:30|408.4|408.2|408.5|408.3|408.5|408.3|408.4|408.2|0
1758207400000|2025-09-18 14:56:40|408.4|408.2|408.5|408.3|408.5|408.3|408.4|408.2|0
1758207410000|2025-09-18 14:56:50|408.4|408.2|408.4|408.2|408.5|408.3|408.4|408.2|0
1758207420000|2025-09-18 14:57:00|408.5|408.3|408.5|408.3|408.6|408.3|408.4|408.2|1037
1758207430000|2025-09-18 14:57:10|408.6|408.2|408.6|408.3|408.6|408.3|408.5|408.2|0
1758207440000|2025-09-18 14:57:20|408.5|408.2|408.5|408.2|408.5|408.2|408.5|408.2|0
1758207450000|2025-09-18 14:57:30|408.6|408.3|408.5|408.2|408.6|408.3|408.5|408.2|0
1758207460000|2025-09-18 14:57:40|408.6|408.3|408.5|408.3|408.6|408.3|408.5|408.2|25
1758207470000|2025-09-18 14:57:50|408.4|408.2|408.5|408.3|408.5|408.3|408.4|408.2|746
1758207480000|2025-09-18 14:58:00|408.4|408.2|408.5|408.3|408.5|408.3|408.4|408.2|0
1758207490000|2025-09-18 14:58:10|408.4|408.2|408.6|408.3|408.6|408.3|408.4|408.2|2281
1758207500000|2025-09-18 14:58:20|408.5|408.2|408.5|408.2|408.5|408.2|408.5|408.2|0
1758207510000|2025-09-18 14:58:30|408.6|408.3|408.5|408.2|408.6|408.3|408.5|408.2|0
1758207530000|2025-09-18 14:58:50|408.6|408.3|408.5|408.2|408.6|408.3|408.5|408.2|0
1758207540000|2025-09-18 14:59:00|408.6|408.3|408.6|408.3|408.6|408.3|408.6|408.3|0
1758207550000|2025-09-18 14:59:10|408.5|408.2|408.6|408.3|408.6|408.3|408.5|408.2|0
1758207560000|2025-09-18 14:59:20|408.5|408.2|408.5|408.2|408.5|408.2|408.5|408.2|0
1758207590000|2025-09-18 14:59:50|408.6|408.3|408.6|408.3|408.6|408.3|408.6|408.3|201
1758207600000|2025-09-18 15:00:00|408.4|408.2|408.5|408.3|408.5|408.3|408.4|408.2|1456
1758207610000|2025-09-18 15:00:10|408.4|408.2|408.4|408.2|408.5|408.3|408.4|408.2|0
1758207620000|2025-09-18 15:00:20|408.5|408.3|408.4|408.2|408.5|408.3|408.4|408.2|0
1758207670000|2025-09-18 15:01:10|408.4|408.3|408.5|408.3|408.5|408.3|408.4|408.3|3858
1758207680000|2025-09-18 15:01:20|408.4||408.4||408.4||408.4||194
1758207760000|2025-09-18 15:02:40||408.2||408.3||408.3||408.2|0
1758207830000|2025-09-18 15:03:50|408.5||408.4||408.5||408.4||0
1758207860000|2025-09-18 15:04:20|||||||||565
1758207870000|2025-09-18 15:04:30|408.5||408.5||408.5||408.5||97
1758207920000|2025-09-18 15:05:20|408.4||408.4||408.4||408.4||0
1758207960000|2025-09-18 15:06:00|408.5|408.4|408.6|408.5|408.6|408.5|408.5|408.4|5541
1758207970000|2025-09-18 15:06:10|408.7|408.4|408.5|408.4|408.7|408.4|408.5|408.4|3105
1758208000000|2025-09-18 15:06:40|408.6||408.6||408.6||408.6||1000
1758208020000|2025-09-18 15:07:00|408.5||408.5||408.5||408.5||0
1758208040000|2025-09-18 15:07:20|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|65
1758208120000|2025-09-18 15:08:40||408.2||408.2||408.2||408.2|3576
1758208130000|2025-09-18 15:08:50|408.3||408.3||408.3||408.3||0
1758208150000|2025-09-18 15:09:10|408.4||408.4||408.4||408.4||0
1758208180000|2025-09-18 15:09:40||408.3||408.3||408.3||408.3|0
1758208250000|2025-09-18 15:10:50|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|689
1758208270000|2025-09-18 15:11:10|408.4||408.4||408.4||408.4||0
1758208290000|2025-09-18 15:11:30|408.3||408.3||408.3||408.3||0
1758208300000|2025-09-18 15:11:40|||||||||3576
1758208310000|2025-09-18 15:11:50|408.4||408.4||408.4||408.4||0
1758208330000|2025-09-18 15:12:10||408.3||408.3||408.3||408.3|0
1758208340000|2025-09-18 15:12:20||408.2||408.2||408.2||408.2|500
1758208400000|2025-09-18 15:13:20|408.3||408.3||408.3||408.3||0
1758208410000|2025-09-18 15:13:30|408.4||408.4||408.4||408.4||410
1758208440000|2025-09-18 15:14:00|408.3||408.3||408.3||408.3||0
1758208450000|2025-09-18 15:14:10|408.4||408.4||408.4||408.4||0
1758208470000|2025-09-18 15:14:30||408.3||408.3||408.3||408.3|0
1758208480000|2025-09-18 15:14:40||408.2||408.2||408.2||408.2|0
1758208500000|2025-09-18 15:15:00|408.5|408.2|408.5|408.2|408.5|408.2|408.4|408.1|0
1758208510000|2025-09-18 15:15:10|408.4|408.1|408.4|408.1|408.4|408.1|408.4|408.1|0
1758208530000|2025-09-18 15:15:30|408.5|408.2|408.8|408.6|408.9|408.7|408.5|408.2|8213
1758208540000|2025-09-18 15:15:40|408.9|408.7|409|408.7|409|408.7|408.9|408.6|1980
1758208550000|2025-09-18 15:15:50|408.9|408.6|408.8|408.6|408.9|408.6|408.8|408.6|0
1758208560000|2025-09-18 15:16:00|408.9|408.7|408.8|408.6|408.9|408.7|408.8|408.6|650
1758208570000|2025-09-18 15:16:10|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1758208590000|2025-09-18 15:16:30|408.8|408.6|408.9|408.7|408.9|408.7|408.8|408.6|2939
1758208600000|2025-09-18 15:16:40|409|408.8|408.8|408.6|409|408.8|408.8|408.6|0
1758208610000|2025-09-18 15:16:50|408.9|408.7|408.8|408.6|408.9|408.7|408.8|408.6|4421
1758208620000|2025-09-18 15:17:00|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1758208630000|2025-09-18 15:17:10|408.8|408.6|408.9|408.7|408.9|408.7|408.8|408.6|234
1758208640000|2025-09-18 15:17:20|408.8|408.6|408.9|408.7|408.9|408.7|408.8|408.6|0
1758208650000|2025-09-18 15:17:30|408.8|408.6|408.9|408.7|408.9|408.7|408.8|408.6|0
1758208660000|2025-09-18 15:17:40|408.8|408.6|408.8|408.6|408.9|408.7|408.8|408.6|0
1758208670000|2025-09-18 15:17:50|408.9|408.8|408.9|408.7|409|408.8|408.9|408.7|560
1758208680000|2025-09-18 15:18:00|408.8|408.6|409|408.7|409|408.7|408.8|408.6|4264
1758208690000|2025-09-18 15:18:10|408.9|408.6|409|408.7|409|408.7|408.9|408.6|78
1758208720000|2025-09-18 15:18:40|408.9|408.6|409|408.8|409.1|408.9|408.9|408.6|515
1758208730000|2025-09-18 15:18:50|409.1|408.9|409.1|408.9|409.1|408.9|409|408.8|0
1758208740000|2025-09-18 15:19:00|409|408.8|409|408.8|409.1|408.9|409|408.8|1387
1758208750000|2025-09-18 15:19:10|409.1|408.9|409.1|408.9|409.1|408.9|409|408.8|0
1758208760000|2025-09-18 15:19:20|409|408.8|409|408.8|409|408.8|409|408.8|0
1758208770000|2025-09-18 15:19:30|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|0
1758208790000|2025-09-18 15:19:50|409|408.8|409.1|408.9|409.1|408.9|409|408.8|0
1758208800000|2025-09-18 15:20:00|409|408.8|409.1|408.9|409.1|408.9|409|408.8|0
1758208810000|2025-09-18 15:20:10|409|408.8|409|408.8|409.1|408.9|409|408.8|0
1758208830000|2025-09-18 15:20:30|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|0
1758208840000|2025-09-18 15:20:40|409|408.8|409.3|409.1|409.3|409.1|409|408.8|5918
1758208850000|2025-09-18 15:20:50|409.2|409|409.4|409.2|409.4|409.2|409.2|409|3499
1758208860000|2025-09-18 15:21:00|409.3|409.1|409.6|409.4|409.6|409.4|409.3|409.1|4163
1758208870000|2025-09-18 15:21:10|409.5|409.3|409.5|409.3|409.6|409.4|409.5|409.3|0
1758208880000|2025-09-18 15:21:20|409.6|409.4|409.4|409.2|409.6|409.4|409.3|409.1|3500
1758208890000|2025-09-18 15:21:30|409.3|409.1|409.4|409.2|409.4|409.2|409.3|409.1|1051
1758208900000|2025-09-18 15:21:40|409.3|409.1|409.2|409|409.3|409.1|409.2|409|723
1758208910000|2025-09-18 15:21:50|409.3|409.1|409.2|409|409.3|409.1|409.2|409|100
1758208920000|2025-09-18 15:22:00|409.4|409.2|409.2|408.9|409.4|409.2|409.1|408.8|1534
1758208930000|2025-09-18 15:22:10|409.1|408.8|409.4|409.1|409.4|409.1|409.1|408.8|150
1758208950000|2025-09-18 15:22:30|409.3|409|409.4|409.1|409.4|409.1|409.3|409|86
1758208960000|2025-09-18 15:22:40|409.5|409.2|409.5|409.2|409.5|409.2|409.4|409.1|0
1758208970000|2025-09-18 15:22:50|409.4|409.1|409.5|409.2|409.5|409.2|409.4|409.1|0
1758208980000|2025-09-18 15:23:00|409.4|409.1|409.4|409.2|409.5|409.3|409.4|409.1|0
1758208990000|2025-09-18 15:23:10|409.5|409.3|409.5|409.3|409.6|409.4|409.5|409.3|2079
1758209000000|2025-09-18 15:23:20|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|2368
1758209010000|2025-09-18 15:23:30|409.5|409.3|409.6|409.4|409.7|409.5|409.5|409.3|0
1758209020000|2025-09-18 15:23:40|409.7|409.5|409.6|409.4|409.7|409.5|409.6|409.4|955
1758209030000|2025-09-18 15:23:50|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|208
1758209040000|2025-09-18 15:24:00|409.6|409.4|409.7|409.5|409.7|409.5|409.6|409.4|4301
1758209050000|2025-09-18 15:24:10|409.6|409.4|409.5|409.3|409.6|409.4|409.5|409.3|0
1758209060000|2025-09-18 15:24:20||409.2||409.2||409.2||409.2|321
1758209070000|2025-09-18 15:24:30|409.6|409.3|409.5|409.2|409.6|409.3|409.5|409.2|0
1758209090000|2025-09-18 15:24:50|409.6|409.3|409.5|409.2|409.6|409.3|409.5|409.2|0
1758209100000|2025-09-18 15:25:00|409.6|409.3|409.6|409.3|409.6|409.3|409.5|409.2|0
1758209110000|2025-09-18 15:25:10|409.5|409.2|409.5|409.2|409.6|409.3|409.5|409.2|0
1758209130000|2025-09-18 15:25:30|409.6|409.3|409.6|409.3|409.6|409.3|409.6|409.3|0
1758209150000|2025-09-18 15:25:50|409.5|409.2|409.5|409.3|409.6|409.4|409.5|409.2|0
1758209160000|2025-09-18 15:26:00|409.6|409.4|409.6|409.4|409.7|409.5|409.6|409.4|150
1758209170000|2025-09-18 15:26:10|409.7|409.5|409.6|409.4|409.7|409.5|409.6|409.4|1098
1758209180000|2025-09-18 15:26:20|409.7|409.5|409.6|409.4|409.7|409.5|409.6|409.3|2682
1758209200000|2025-09-18 15:26:40|409.7|409.5|409.7|409.5|409.7|409.5|409.6|409.4|0
1758209210000|2025-09-18 15:26:50|409.6|409.3|409.5|409.3|409.7|409.4|409.5|409.3|1927
1758209220000|2025-09-18 15:27:00|409.6|409.4|409.5|409.3|409.6|409.4|409.5|409.3|2081
1758209230000|2025-09-18 15:27:10|409.6|409.4|409.5|409.3|409.6|409.4|409.5|409.3|0
1758209240000|2025-09-18 15:27:20|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|1
1758209250000|2025-09-18 15:27:30|409.7|409.5|409.7|409.5|409.7|409.5|409.6|409.4|2619
1758209260000|2025-09-18 15:27:40|409.8|409.6|409.8|409.6|409.8|409.6|409.7|409.5|447
1758209270000|2025-09-18 15:27:50|409.7|409.5|409.6|409.4|409.7|409.5|409.6|409.4|90
1758209290000|2025-09-18 15:28:10|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1758209300000|2025-09-18 15:28:20|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|0
1758209310000|2025-09-18 15:28:30|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1758209320000|2025-09-18 15:28:40|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|971
1758209330000|2025-09-18 15:28:50|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1758209340000|2025-09-18 15:29:00|409.6|409.4|409.8|409.5|409.8|409.5|409.6|409.4|948
1758209350000|2025-09-18 15:29:10|409.7|409.4|409.8|409.6|409.8|409.6|409.6|409.4|533
1758209360000|2025-09-18 15:29:20|409.9|409.7|409.9|409.7|409.9|409.7|409.8|409.6|4441
1758209370000|2025-09-18 15:29:30|409.8|409.6|409.9|409.7|409.9|409.7|409.8|409.6|2000
1758209380000|2025-09-18 15:29:40|409.8|409.6|409.9|409.6|410|409.7|409.8|409.6|87
1758209390000|2025-09-18 15:29:50|410|409.7|409.9|409.6|410|409.7|409.7|409.5|520
1758265210000|2025-09-19 07:00:10|409.8|409|409.5|409.1|409.8|409.1|409.5|409|2090
1758265220000|2025-09-19 07:00:20|409.6|409|409.6|409|409.6|409|409.6|409|0
1758265230000|2025-09-19 07:00:30|409.5||409.5||409.5||409.5||0
1758265240000|2025-09-19 07:00:40|409.6|409.1|409.7|409.1|409.7|409.2|409.6|409.1|0
1758265250000|2025-09-19 07:00:50|409.5||409.5||409.5||409.5||0
1758265260000|2025-09-19 07:01:00|409.8|409.4|410.2|409.8|410.2|409.8|409.8|409.4|0
1758265280000|2025-09-19 07:01:20||409.9||409.8||409.9||409.8|130
1758265290000|2025-09-19 07:01:30|410|409.7|410.1|409.7|410.1|409.7|410|409.7|400
1758265300000|2025-09-19 07:01:40|410.2||410.2||410.2||410.2||0
1758265310000|2025-09-19 07:01:50|410.3|409.9|410.3|409.8|410.3|409.9|410.2|409.8|0
1758265320000|2025-09-19 07:02:00|410.2||410.2||410.2||410.2||0
1758265330000|2025-09-19 07:02:10|410.3|409.9|410.3|409.8|410.3|409.9|410.2|409.8|0
1758265340000|2025-09-19 07:02:20|410.2||410.2||410.3||410.2||0
1758265360000|2025-09-19 07:02:40|410.1||410.1||410.1||410.1||0
1758265370000|2025-09-19 07:02:50|409.7|409.3|409.7|409.4|409.7|409.4|409.5|409.2|1034
1758265380000|2025-09-19 07:03:00|409.6|409.2|409.6|409.1|409.6|409.2|409.6|409.1|0
1758265390000|2025-09-19 07:03:10|409.5||409.6||409.6||409.5||0
1758265430000|2025-09-19 07:03:50|409.4|409|409.4|409|409.4|409|409.4|409|0
1758265470000|2025-09-19 07:04:30|409.1|408.7|409.3|408.8|409.3|408.8|409.1|408.7|1399
1758265500000|2025-09-19 07:05:00|409.2|409|409.2|408.9|409.3|409|409.2|408.8|0
1758265510000|2025-09-19 07:05:10|409.3|409|409.4|409|409.4|409.2|409.3|409|0
1758265520000|2025-09-19 07:05:20|409.3||409.3||409.4||409.3||0
1758265620000|2025-09-19 07:07:00||408.9||408.9||409||408.9|0
1758265630000|2025-09-19 07:07:10||409||409||409||409|0
1758265720000|2025-09-19 07:08:40|409.2||409.2||409.2||409.2||0
1758265740000|2025-09-19 07:09:00|409.3||409.3||409.3||409.3||129
1758265750000|2025-09-19 07:09:10|409.4||409.3||409.4||409.3||0
1758265770000|2025-09-19 07:09:30|409.4|409.1|409.3|409|409.4|409.1|409.3|409|0
1758265800000|2025-09-19 07:10:00|409.4|409.1|409.4|409.1|409.4|409.1|409.3|409.1|0
1758265840000|2025-09-19 07:10:40|409.3||409.4||409.4||409.3||0
1758265850000|2025-09-19 07:10:50|409.3||409.4||409.4||409.3||0
1758265870000|2025-09-19 07:11:10|409.5|409.2|409.6|409.3|409.6|409.3|409.4|409.2|1935
1758265910000|2025-09-19 07:11:50|409.7|409.4|409.7|409.4|409.7|409.4|409.7|409.4|993
1758265960000|2025-09-19 07:12:40|409.6||409.6||409.6||409.6||0
1758265980000|2025-09-19 07:13:00|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|0
1758266000000|2025-09-19 07:13:20||409.3||409.3||409.3||409.3|0
1758266020000|2025-09-19 07:13:40||409.1||409.1||409.1||409.1|4
1758266030000|2025-09-19 07:13:50||409.2||409.2||409.2||409.2|0
1758266040000|2025-09-19 07:14:00||409.1||409.2||409.2||409.1|0
1758266060000|2025-09-19 07:14:20||409.1||409.1||409.1||409.1|0
1758266080000|2025-09-19 07:14:40|409.3|409|409.3|409|409.4|409.1|409.3|409|982
1758266100000|2025-09-19 07:15:00|||||||||476
1758266150000|2025-09-19 07:15:50|409.2||409.2||409.2||409.2||0
1758266240000|2025-09-19 07:17:20|||||||||10
1758266280000|2025-09-19 07:18:00||409.1||409.1||409.1||409.1|150
1758266290000|2025-09-19 07:18:10|409.3|409|409.3|409|409.3|409|409.3|409|2072
1758266320000|2025-09-19 07:18:40|409.4|409.1|409.4|409.1|409.4|409.1|409.4|409.1|0
1758266360000|2025-09-19 07:19:20||409.2||409.1||409.2||409.1|0
1758266390000|2025-09-19 07:19:50||409.2||409.2||409.2||409.2|0
1758266400000|2025-09-19 07:20:00|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|906
1758266410000|2025-09-19 07:20:10|||||||||150
1758266440000|2025-09-19 07:20:40|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|96
1758266460000|2025-09-19 07:21:00||409.3||409.3||409.3||409.3|0
1758266480000|2025-09-19 07:21:20||409.4||409.4||409.4||409.4|0
1758266510000|2025-09-19 07:21:50|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1758266650000|2025-09-19 07:24:10|409.9|409.6|409.9|409.6|409.9|409.6|409.9|409.6|88
1758266680000|2025-09-19 07:24:40||409.7||409.7||409.7||409.7|0
1758266700000|2025-09-19 07:25:00|410|409.8|410.1|409.8|410.1|409.8|410|409.8|240
1758266710000|2025-09-19 07:25:10|410|409.7|410|409.7|410|409.7|410|409.7|0
1758266730000|2025-09-19 07:25:30||409.8||409.8||409.8||409.8|0
1758266830000|2025-09-19 07:27:10|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|99
1758266850000|2025-09-19 07:27:30|410.2|410|410.2|409.9|410.2|410|410.2|409.9|0
1758266870000|2025-09-19 07:27:50||410||410||410||410|1694
1758266890000|2025-09-19 07:28:10|410.4|410.1|410.4|410.2|410.4|410.2|410.4|410.1|1293
1758266900000|2025-09-19 07:28:20|410.3||410.3||410.3||410.3||0
1758266940000|2025-09-19 07:29:00|410.4||410.4||410.4||410.4||0
1758266960000|2025-09-19 07:29:20|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1758266980000|2025-09-19 07:29:40||410||410||410||410|0
1758267000000|2025-09-19 07:30:00|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|0
1758267010000|2025-09-19 07:30:10|410.4||410.4||410.4||410.4||0
1758267030000|2025-09-19 07:30:30|410.3||410.3||410.3||410.3||0
1758267040000|2025-09-19 07:30:40|410.2|410|410.2|410|410.2|410|410.2|410|150
1758267060000|2025-09-19 07:31:00|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|0
1758267100000|2025-09-19 07:31:40|410.2|410|410.2|410|410.2|410|410.2|410|0
1758267180000|2025-09-19 07:33:00|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|0
1758267200000|2025-09-19 07:33:20||410||410||410||410|0
1758267240000|2025-09-19 07:34:00|410.2||410.2||410.2||410.2||0
1758267300000|2025-09-19 07:35:00|||||||||1000
1758267330000|2025-09-19 07:35:30|410.3|410.2|410.4|410.2|410.4|410.2|410.3|410.2|0
1758267380000|2025-09-19 07:36:20|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|341
1758267410000|2025-09-19 07:36:50|||||||||3931
1758267430000|2025-09-19 07:37:10|410.6|410.4|410.6|410.5|410.6|410.5|410.6|410.4|41
1758267440000|2025-09-19 07:37:20|410.7||410.7||410.7||410.7||150
1758267520000|2025-09-19 07:38:40|||||||||610
1758267600000|2025-09-19 07:40:00|||||||||881
1758267630000|2025-09-19 07:40:30|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|157
1758267770000|2025-09-19 07:42:50|410.7||410.7||410.7||410.7||0
1758267790000|2025-09-19 07:43:10|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|281
1758267800000|2025-09-19 07:43:20|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|121
1758267810000|2025-09-19 07:43:30|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|192
1758267880000|2025-09-19 07:44:40|410.9||410.9||410.9||410.9||114
1758267960000|2025-09-19 07:46:00|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|150
1758267970000|2025-09-19 07:46:10|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|322
1758268000000|2025-09-19 07:46:40||410.6||410.6||410.6||410.6|0
1758268010000|2025-09-19 07:46:50|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|110
1758268040000|2025-09-19 07:47:20|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1758268130000|2025-09-19 07:48:50|410.6|410.5|410.6|410.4|410.6|410.5|410.6|410.4|0
1758268250000|2025-09-19 07:50:50|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|736
1758268290000|2025-09-19 07:51:30|||||||||1346
1758268320000|2025-09-19 07:52:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1600
1758268330000|2025-09-19 07:52:10|410.2|410.1|410.3|410.2|410.3|410.2|410.2|410.1|1352
1758268380000|2025-09-19 07:53:00||410.1||410.1||410.1||410.1|0
1758268500000|2025-09-19 07:55:00||410.2||410.1||410.2||410.1|4
1758268530000|2025-09-19 07:55:30|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|0
1758268540000|2025-09-19 07:55:40||410.3||410.3||410.3||410.3|150
1758268570000|2025-09-19 07:56:10|410.5|410.4|410.5|410.3|410.5|410.4|410.5|410.3|1346
1758268630000|2025-09-19 07:57:10|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|209
1758268680000|2025-09-19 07:58:00|410.5||410.5||410.5||410.5||25
1758268710000|2025-09-19 07:58:30|410.6||410.6||410.6||410.6||0
1758268750000|2025-09-19 07:59:10|410.5||410.6||410.6||410.5||873
1758268800000|2025-09-19 08:00:00|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1758268830000|2025-09-19 08:00:30||410.6||410.6||410.6||410.6|150
1758268900000|2025-09-19 08:01:40|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|1346
1758268920000|2025-09-19 08:02:00|410.9||410.9||410.9||410.9||1181
1758269010000|2025-09-19 08:03:30|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1758269070000|2025-09-19 08:04:30||410.7||410.7||410.7||410.7|0
1758269100000|2025-09-19 08:05:00||410.6||410.6||410.6||410.6|0
1758269210000|2025-09-19 08:06:50||410.7||410.7||410.7||410.7|0
1758269260000|2025-09-19 08:07:40|||||||||17
1758269380000|2025-09-19 08:09:40||410.6||410.6||410.6||410.6|430
1758269390000|2025-09-19 08:09:50|410.7||410.7||410.7||410.7||0
1758269470000|2025-09-19 08:11:10|||||||||10
1758269490000|2025-09-19 08:11:30||410.5||410.5||410.5||410.5|23
1758269530000|2025-09-19 08:12:10|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|104
1758269640000|2025-09-19 08:14:00|410.6||410.5||410.6||410.5||299
1758269680000|2025-09-19 08:14:40|410.6||410.6||410.6||410.6||150
1758269690000|2025-09-19 08:14:50|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1758269710000|2025-09-19 08:15:10|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1758269800000|2025-09-19 08:16:40|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|1346
1758269810000|2025-09-19 08:16:50|||||||||79
1758269840000|2025-09-19 08:17:20|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1758269880000|2025-09-19 08:18:00|411.1|410.7|411.2|411|411.2|411|411.1|410.7|953
1758269910000|2025-09-19 08:18:30|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|453
1758269920000|2025-09-19 08:18:40|411.5|411.3|411.4|411.2|411.5|411.4|411.4|411.2|2231
1758269930000|2025-09-19 08:18:50|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|100
1758270010000|2025-09-19 08:20:10|411.4||411.4||411.4||411.4||0
1758270030000|2025-09-19 08:20:30|411.3||411.3||411.3||411.3||0
1758270060000|2025-09-19 08:21:00||411.2||411.1||411.2||411.1|3154
1758270070000|2025-09-19 08:21:10|411.2||411.2||411.2||411.2||912
1758270140000|2025-09-19 08:22:20|411.3||411.3||411.3||411.3||0
1758270150000|2025-09-19 08:22:30|411.2|411|411.2|411|411.2|411|411.2|411|1012
1758270200000|2025-09-19 08:23:20|411|410.9|411.1|410.9|411.1|410.9|411|410.9|26
1758270210000|2025-09-19 08:23:30||411||411||411||411|150
1758270300000|2025-09-19 08:25:00||410.9||411||411||410.9|430
1758270360000|2025-09-19 08:26:00||410.9||410.9||410.9||410.9|0
1758270510000|2025-09-19 08:28:30|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|1021
1758270540000|2025-09-19 08:29:00||411||411||411||411|27
1758270580000|2025-09-19 08:29:40||411.1||411.1||411.1||411.1|1006
1758270590000|2025-09-19 08:29:50||411||411||411||411|131
1758270860000|2025-09-19 08:34:20|411|410.8|411.1|410.9|411.1|410.9|411|410.8|0
1758270880000|2025-09-19 08:34:40|411.2||411.2||411.2||411.2||0
1758270910000|2025-09-19 08:35:10|411.1||411.1||411.1||411.1||0
1758270930000|2025-09-19 08:35:30|411||411||411||411||0
1758271010000|2025-09-19 08:36:50|411.2|411|411.2|411|411.2|411|411.2|411|500
1758271150000|2025-09-19 08:39:10|411.1||411.1||411.1||411.1||0
1758271160000|2025-09-19 08:39:20|411|410.9|411|410.9|411|410.9|411|410.9|103
1758271180000|2025-09-19 08:39:40||410.8||410.8||410.8||410.8|0
1758271210000|2025-09-19 08:40:10|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|940
1758271240000|2025-09-19 08:40:40||410.7||410.7||410.7||410.7|952
1758271260000|2025-09-19 08:41:00||410.6||410.6||410.6||410.6|0
1758271350000|2025-09-19 08:42:30|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|994
1758271390000|2025-09-19 08:43:10|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|952
1758271500000|2025-09-19 08:45:00|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1758271510000|2025-09-19 08:45:10|410.8||410.8||410.8||410.8||0
1758271580000|2025-09-19 08:46:20|410.5|410.4|410.7|410.5|410.7|410.5|410.5|410.4|1158
1758271590000|2025-09-19 08:46:30|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1758271610000|2025-09-19 08:46:50|410.9|410.7|410.9|410.7|410.9|410.7|410.8|410.7|961
1758271620000|2025-09-19 08:47:00|410.8||410.8||410.9||410.8||0
1758271630000|2025-09-19 08:47:10|||||||||166
1758271640000|2025-09-19 08:47:20|410.7|410.6|410.7|410.5|410.7|410.6|410.7|410.5|0
1758271650000|2025-09-19 08:47:30||410.6||410.6||410.6||410.6|0
1758271670000|2025-09-19 08:47:50|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|800
1758271680000|2025-09-19 08:48:00||410.4||410.4||410.4||410.4|107
1758271720000|2025-09-19 08:48:40|||||||||775
1758271740000|2025-09-19 08:49:00|410.7|410.5|410.7|410.6|410.7|410.6|410.7|410.5|0
1758271750000|2025-09-19 08:49:10||410.5||410.5||410.5||410.5|100
1758271830000|2025-09-19 08:50:30|||||||||1475
1758271850000|2025-09-19 08:50:50|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1758271870000|2025-09-19 08:51:10||410.5||410.5||410.5||410.5|0
1758271880000|2025-09-19 08:51:20|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|2
1758271890000|2025-09-19 08:51:30||410.5||410.5||410.5||410.5|571
1758271960000|2025-09-19 08:52:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|111
1758272020000|2025-09-19 08:53:40|||||||||300
1758272040000|2025-09-19 08:54:00|410.6||410.6||410.6||410.6||0
1758272050000|2025-09-19 08:54:10|410.5|410.5|410.6|410.4|410.6|410.5|410.5|410.4|0
1758272100000|2025-09-19 08:55:00|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1758272130000|2025-09-19 08:55:30|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1758272160000|2025-09-19 08:56:00||410.1||410.1||410.1||410.1|0
1758272190000|2025-09-19 08:56:30|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|0
1758272210000|2025-09-19 08:56:50|410.3||410.3||410.3||410.3||0
1758272230000|2025-09-19 08:57:10|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1758272250000|2025-09-19 08:57:30|||||||||145
1758272270000|2025-09-19 08:57:50|410.5||410.5||410.5||410.5||0
1758272400000|2025-09-19 09:00:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|150
1758272410000|2025-09-19 09:00:10|410.7|410.6|410.8|410.6|410.8|410.6|410.7|410.6|1019
1758272460000|2025-09-19 09:01:00||410.7||410.7||410.7||410.7|0
1758272470000|2025-09-19 09:01:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1758272490000|2025-09-19 09:01:30||410.7||410.7||410.7||410.7|50
1758272520000|2025-09-19 09:02:00|411.1|410.8|411.1|410.9|411.1|410.9|411.1|410.8|3000
1758272560000|2025-09-19 09:02:40|411.3|411|411.3|411.1|411.3|411.1|411.3|411|0
1758272600000|2025-09-19 09:03:20|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1758272610000|2025-09-19 09:03:30|411.3||411.3||411.3||411.3||0
1758272620000|2025-09-19 09:03:40|411.4||411.4||411.4||411.4||0
1758272670000|2025-09-19 09:04:30|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|1346
1758272750000|2025-09-19 09:05:50|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|985
1758272780000|2025-09-19 09:06:20|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1758272840000|2025-09-19 09:07:20|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1758272850000|2025-09-19 09:07:30|411.6|411.3|411.6|411.4|411.6|411.4|411.5|411.3|989
1758272910000|2025-09-19 09:08:30|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1758272940000|2025-09-19 09:09:00|411.6||411.6||411.6||411.6||0
1758272950000|2025-09-19 09:09:10|411.7||411.7||411.7||411.7||0
1758272960000|2025-09-19 09:09:20|||||||||100
1758272970000|2025-09-19 09:09:30|411.5|411.4|411.6|411.4|411.6|411.4|411.5|411.4|0
1758272980000|2025-09-19 09:09:40|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1758272990000|2025-09-19 09:09:50|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|1041
1758273000000|2025-09-19 09:10:00|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|884
1758273020000|2025-09-19 09:10:20||411.4||411.3||411.4||411.3|99
1758273040000|2025-09-19 09:10:40|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|503
1758273100000|2025-09-19 09:11:40|411.3|411.1|411.5|411.3|411.5|411.3|411.3|411.1|1400
1758273140000|2025-09-19 09:12:20|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1758273150000|2025-09-19 09:12:30|411.5||411.4||411.5||411.4||0
1758273160000|2025-09-19 09:12:40|411.5||411.5||411.5||411.5||0
1758273170000|2025-09-19 09:12:50||411.3||411.3||411.3||411.3|0
1758273200000|2025-09-19 09:13:20|411.4||411.5||411.5||411.4||0
1758273270000|2025-09-19 09:14:30|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|983
1758273280000|2025-09-19 09:14:40|411.5||411.7||411.7||411.5||0
1758273290000|2025-09-19 09:14:50|411.8|411.5|411.7|411.6|411.8|411.6|411.7|411.5|0
1758273300000|2025-09-19 09:15:00||411.5||411.5||411.5||411.5|0
1758273310000|2025-09-19 09:15:10|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|0
1758273320000|2025-09-19 09:15:20|411.6|411.5|411.7|411.5|411.7|411.5|411.6|411.5|402
1758273330000|2025-09-19 09:15:30|411.6||411.7||411.7||411.6||0
1758273340000|2025-09-19 09:15:40|411.6|411.6|411.7|411.6|411.7|411.6|411.6|411.6|0
1758273350000|2025-09-19 09:15:50||411.5||411.5||411.5||411.5|0
1758273360000|2025-09-19 09:16:00|411.6||411.7||411.7||411.6||0
1758273540000|2025-09-19 09:19:00|411.6|411.4|411.6|411.4|411.6|411.4|411.5|411.4|250
1758273580000|2025-09-19 09:19:40|411.5||411.6||411.6||411.5||1000
1758273750000|2025-09-19 09:22:30|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1758273850000|2025-09-19 09:24:10|411.8|411.7|411.9|411.7|411.9|411.7|411.8|411.7|1177
1758273870000|2025-09-19 09:24:30|412|411.8|412|411.8|412|411.8|412|411.8|848
1758274010000|2025-09-19 09:26:50||411.9||411.9||411.9||411.9|0
1758274020000|2025-09-19 09:27:00|412.2|412|412.2|412|412.2|412|412.2|412|992
1758274030000|2025-09-19 09:27:10|412.1|411.9|412.1|411.9|412.1|411.9|412.1|411.9|1410
1758274050000|2025-09-19 09:27:30||412||412||412||412|0
1758274060000|2025-09-19 09:27:40||411.9||411.9||411.9||411.9|0
1758274070000|2025-09-19 09:27:50|412.2|412|412.2|412|412.2|412|412.2|412|0
1758274080000|2025-09-19 09:28:00|412.1||412.1||412.1||412.1||0
1758274100000|2025-09-19 09:28:20|412.2||412.1||412.2||412.1||0
1758274120000|2025-09-19 09:28:40|412.2||412.2||412.2||412.2||0
1758274140000|2025-09-19 09:29:00|412.1|411.9|412|411.8|412.1|411.9|412|411.8|1822
1758274160000|2025-09-19 09:29:20||411.9||411.8||411.9||411.8|0
1758274180000|2025-09-19 09:29:40|411.9||412||412||411.9||1940
1758274210000|2025-09-19 09:30:10|411.8|411.7|411.9|411.7|411.9|411.7|411.8|411.7|0
1758274250000|2025-09-19 09:30:50|411.8|411.6|411.7|411.6|411.8|411.6|411.7|411.6|0
1758274260000|2025-09-19 09:31:00|411.6|411.5|411.6|411.4|411.6|411.5|411.6|411.4|1204
1758274280000|2025-09-19 09:31:20|411.5|411.3|411.6|411.4|411.6|411.4|411.5|411.3|0
1758274290000|2025-09-19 09:31:30|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|0
1758274340000|2025-09-19 09:32:20|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|0
1758274510000|2025-09-19 09:35:10|411.5|411.2|411.4|411.2|411.5|411.2|411.4|411.2|743
1758274580000|2025-09-19 09:36:20|411.5|411.3|411.5|411.4|411.5|411.4|411.5|411.3|524
1758274600000|2025-09-19 09:36:40|411.6||411.6||411.6||411.6||1
1758274700000|2025-09-19 09:38:20|411.5||411.5||411.5||411.5||0
1758274750000|2025-09-19 09:39:10|411.4|411.3|411.5|411.3|411.5|411.3|411.4|411.2|126
1758274760000|2025-09-19 09:39:20|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1758274830000|2025-09-19 09:40:30|||||||||50
1758274940000|2025-09-19 09:42:20|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|0
1758275010000|2025-09-19 09:43:30|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|1019
1758275050000|2025-09-19 09:44:10|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|1282
1758275070000|2025-09-19 09:44:30|411.4|411.2|411.3|411.2|411.4|411.2|411.3|411.2|1266
1758275080000|2025-09-19 09:44:40|411.4||411.4||411.4||411.4||0
1758275220000|2025-09-19 09:47:00|411.3||411.4||411.4||411.3||0
1758275240000|2025-09-19 09:47:20|411.6|411.3|411.6|411.4|411.6|411.4|411.6|411.3|0
1758275270000|2025-09-19 09:47:50|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1758275390000|2025-09-19 09:49:50||411.6||411.6||411.6||411.5|60
1758275400000|2025-09-19 09:50:00|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|1097
1758275410000|2025-09-19 09:50:10|411.9||411.9||411.9||411.9||2648
1758275420000|2025-09-19 09:50:20|411.8|411.6|411.7|411.6|411.9|411.6|411.7|411.6|1104
1758275430000|2025-09-19 09:50:30|411.8||411.8||411.8||411.8||1628
1758275440000|2025-09-19 09:50:40|411.7|411.5|411.7|411.5|411.7|411.6|411.6|411.5|2352
1758275450000|2025-09-19 09:50:50|411.6|411.6|411.7|411.5|411.7|411.6|411.6|411.5|654
1758275460000|2025-09-19 09:51:00||411.6||411.5||411.6||411.5|1201
1758275470000|2025-09-19 09:51:10||411.6||411.5||411.6||411.5|1392
1758275480000|2025-09-19 09:51:20|411.8|411.6|411.7|411.6|411.8|411.6|411.7|411.6|1145
1758275490000|2025-09-19 09:51:30|411.8||411.7||411.8||411.7||1741
1758275500000|2025-09-19 09:51:40|411.6|411.5|411.6|411.4|411.6|411.5|411.6|411.4|1524
1758275510000|2025-09-19 09:51:50||411.5||411.5||411.5||411.5|240
1758275520000|2025-09-19 09:52:00||411.4||411.5||411.5||411.4|1053
1758275530000|2025-09-19 09:52:10|411.4|411.4|411.5|411.4|411.5|411.4|411.4|411.3|2414
1758275540000|2025-09-19 09:52:20|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|173
1758275550000|2025-09-19 09:52:30|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|1052
1758275560000|2025-09-19 09:52:40|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|1484
1758275570000|2025-09-19 09:52:50|||||||||460
1758275580000|2025-09-19 09:53:00|||||||||632
1758275590000|2025-09-19 09:53:10||411.4||411.4||411.4||411.4|674
1758275600000|2025-09-19 09:53:20|411.7|411.5|411.7|411.6|411.7|411.6|411.7|411.5|1520
1758275610000|2025-09-19 09:53:30||411.5||411.6||411.6||411.5|100
1758275620000|2025-09-19 09:53:40|||||||||688
1758275630000|2025-09-19 09:53:50|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|505
1758275640000|2025-09-19 09:54:00||411.6||411.6||411.7||411.6|1145
1758275650000|2025-09-19 09:54:10|411.7||411.8||411.8||411.7||1524
1758275660000|2025-09-19 09:54:20|411.7|411.7|411.7|411.6|411.7|411.7|411.7|411.6|1901
1758275670000|2025-09-19 09:54:30|411.8|411.7|411.8|411.6|411.8|411.7|411.8|411.6|2469
1758275680000|2025-09-19 09:54:40||411.7||411.6||411.7||411.6|1306
1758275690000|2025-09-19 09:54:50||411.7||411.7||411.7||411.7|192
1758275700000|2025-09-19 09:55:00||411.6||411.7||411.7||411.6|228
1758275710000|2025-09-19 09:55:10||411.6||411.6||411.7||411.6|981
1758275720000|2025-09-19 09:55:20|411.7|411.7|411.8|411.7|411.8|411.7|411.7|411.6|1995
1758275730000|2025-09-19 09:55:30||411.6||411.6||411.7||411.6|1260
1758275740000|2025-09-19 09:55:40||411.7||411.7||411.7||411.7|572
1758275750000|2025-09-19 09:55:50|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|167
1758275760000|2025-09-19 09:56:00||411.5||411.6||411.6||411.5|34
1758275770000|2025-09-19 09:56:10|||||||||2075
1758275780000|2025-09-19 09:56:20|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|497
1758275790000|2025-09-19 09:56:30|||||||||270
1758275800000|2025-09-19 09:56:40|||||||||706
1758275810000|2025-09-19 09:56:50||411.6||411.6||411.6||411.6|159
1758275820000|2025-09-19 09:57:00|411.7||411.7||411.7||411.7||1515
1758275830000|2025-09-19 09:57:10|411.8|411.7|411.7|411.5|411.8|411.7|411.7|411.5|1146
1758275840000|2025-09-19 09:57:20|411.6|411.6|411.6|411.5|411.6|411.6|411.6|411.5|200
1758275850000|2025-09-19 09:57:30|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.5|1879
1758275860000|2025-09-19 09:57:40|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|1600
1758275870000|2025-09-19 09:57:50|411.7||411.6||411.7||411.6||191
1758275880000|2025-09-19 09:58:00|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|405
1758275890000|2025-09-19 09:58:10|||||||||720
1758275900000|2025-09-19 09:58:20|411.8||411.7||411.8||411.7||175
1758275910000|2025-09-19 09:58:30||411.5||411.5||411.6||411.5|519
1758275920000|2025-09-19 09:58:40|411.6|411.6|411.6|411.5|411.6|411.6|411.6|411.5|935
1758275930000|2025-09-19 09:58:50|||||||||247
1758275940000|2025-09-19 09:59:00|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|150
1758275950000|2025-09-19 09:59:10|411.6|411.5|411.7|411.5|411.7|411.5|411.6|411.5|821
1758275960000|2025-09-19 09:59:20|411.8|411.6|411.7|411.6|411.8|411.7|411.7|411.6|57
1758275970000|2025-09-19 09:59:30|411.6|411.5|411.7|411.5|411.7|411.6|411.6|411.5|717
1758275980000|2025-09-19 09:59:40|411.6||411.7||411.7||411.6||1011
1758275990000|2025-09-19 09:59:50|411.8|411.6|411.8|411.6|411.8|411.6|411.7|411.6|643
1758276000000|2025-09-19 10:00:00|||||||||1586
1758276030000|2025-09-19 10:00:30|411.7|411.5|411.5|411.3|411.7|411.5|411.5|411.3|2608
1758276070000|2025-09-19 10:01:10|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1758276080000|2025-09-19 10:01:20|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1758276100000|2025-09-19 10:01:40|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|2255
1758276110000|2025-09-19 10:01:50|411.5||411.5||411.5||411.5||0
1758276140000|2025-09-19 10:02:20||411.3||411.3||411.3||411.3|0
1758276160000|2025-09-19 10:02:40|411.6|411.4|411.5|411.4|411.6|411.4|411.5|411.4|977
1758276170000|2025-09-19 10:02:50|411.6||411.6||411.6||411.6||0
1758276180000|2025-09-19 10:03:00|411.7|411.5|411.7|411.5|411.7|411.6|411.7|411.5|1454
1758276200000|2025-09-19 10:03:20|411.6||411.6||411.6||411.6||0
1758276210000|2025-09-19 10:03:30|411.7||411.6||411.7||411.6||839
1758276230000|2025-09-19 10:03:50|411.7||411.7||411.7||411.7||0
1758276240000|2025-09-19 10:04:00|411.6||411.6||411.6||411.6||0
1758276250000|2025-09-19 10:04:10|411.7||411.7||411.7||411.7||0
1758276280000|2025-09-19 10:04:40|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|21
1758276290000|2025-09-19 10:04:50|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1758276360000|2025-09-19 10:06:00|||||||||1
1758276400000|2025-09-19 10:06:40|411.6||411.6||411.6||411.6||433
1758276450000|2025-09-19 10:07:30|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1758276460000|2025-09-19 10:07:40||411.3||411.3||411.3||411.3|411
1758276520000|2025-09-19 10:08:40|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|0
1758276580000|2025-09-19 10:09:40|411.5||411.5||411.5||411.5||0
1758276610000|2025-09-19 10:10:10|411.6||411.6||411.6||411.6||0
1758276620000|2025-09-19 10:10:20||411.5||411.5||411.5||411.5|0
1758276770000|2025-09-19 10:12:50|411.7||411.7||411.7||411.7||0
1758276790000|2025-09-19 10:13:10|411.6||411.6||411.6||411.6||0
1758276800000|2025-09-19 10:13:20|411.7||411.7||411.7||411.7||0
1758276860000|2025-09-19 10:14:20|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|1333
1758276880000|2025-09-19 10:14:40|411.7||411.8||411.8||411.7||0
1758277010000|2025-09-19 10:16:50|||||||||1
1758277040000|2025-09-19 10:17:20|411.7||411.7||411.7||411.7||0
1758277070000|2025-09-19 10:17:50|411.8||411.8||411.8||411.8||2
1758277100000|2025-09-19 10:18:20|||||||||1
1758277200000|2025-09-19 10:20:00|411.7||411.7||411.7||411.7||0
1758277210000|2025-09-19 10:20:10|||||||||21
1758277220000|2025-09-19 10:20:20|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|926
1758277230000|2025-09-19 10:20:30|411.5|411.4|411.5|411.3|411.5|411.4|411.5|411.3|65
1758277240000|2025-09-19 10:20:40|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|0
1758277260000|2025-09-19 10:21:00|||||||||1430
1758277320000|2025-09-19 10:22:00|411.5||411.5||411.5||411.5||0
1758277330000|2025-09-19 10:22:10|411.6||411.6||411.6||411.6||0
1758277510000|2025-09-19 10:25:10|411.5||411.5||411.5||411.5||0
1758277630000|2025-09-19 10:27:10|411.6||411.6||411.6||411.6||607
1758277730000|2025-09-19 10:28:50|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1758277740000|2025-09-19 10:29:00||411.6||411.6||411.6||411.6|0
1758277780000|2025-09-19 10:29:40|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|121
1758277800000|2025-09-19 10:30:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1758277820000|2025-09-19 10:30:20|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|742
1758277840000|2025-09-19 10:30:40||411.3||411.3||411.3||411.3|0
1758277860000|2025-09-19 10:31:00|411.5||411.5||411.5||411.5||380
1758277880000|2025-09-19 10:31:20|411.6|411.4|411.6|411.5|411.6|411.5|411.6|411.4|7500
1758277900000|2025-09-19 10:31:40||411.4||411.4||411.4||411.4|0
1758277940000|2025-09-19 10:32:20|411.5|411.3|411.4|411.3|411.5|411.3|411.4|411.3|0
1758277950000|2025-09-19 10:32:30|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1758278010000|2025-09-19 10:33:30||411.3||411.3||411.3||411.3|14
1758278020000|2025-09-19 10:33:40|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|586
1758278040000|2025-09-19 10:34:00|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|0
1758278150000|2025-09-19 10:35:50|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|0
1758278180000|2025-09-19 10:36:20|411.5||411.6||411.6||411.5||0
1758278220000|2025-09-19 10:37:00|411.5||411.5||411.5||411.5||276
1758278350000|2025-09-19 10:39:10|411.6||411.6||411.6||411.6||2197
1758278490000|2025-09-19 10:41:30|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1758278700000|2025-09-19 10:45:00|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|832
1758278770000|2025-09-19 10:46:10|411.7||411.7||411.7||411.7||0
1758278780000|2025-09-19 10:46:20|411.8||411.8||411.8||411.8||0
1758278860000|2025-09-19 10:47:40|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|104
1758278920000|2025-09-19 10:48:40|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|1454
1758278980000|2025-09-19 10:49:40|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1758279070000|2025-09-19 10:51:10|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|0
1758279140000|2025-09-19 10:52:20|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|24
1758279310000|2025-09-19 10:55:10|411.6||411.6||411.6||411.6||2000
1758279320000|2025-09-19 10:55:20|411.7||411.7||411.7||411.7||477
1758279430000|2025-09-19 10:57:10|411.6||411.6||411.6||411.6||0
1758279440000|2025-09-19 10:57:20|411.7||411.7||411.7||411.7||0
1758279520000|2025-09-19 10:58:40||411.6||411.6||411.6||411.6|0
1758279540000|2025-09-19 10:59:00|411.8||411.8||411.8||411.8||0
1758279600000|2025-09-19 11:00:00|411.9|411.7|411.9|411.7|411.9|411.7|411.8|411.7|0
1758279640000|2025-09-19 11:00:40|411.8||411.8||411.8||411.8||0
1758279650000|2025-09-19 11:00:50|411.9||411.9||411.9||411.9||150
1758279670000|2025-09-19 11:01:10|411.8||411.8||411.8||411.8||0
1758279700000|2025-09-19 11:01:40|411.9||411.9||411.9||411.9||745
1758279710000|2025-09-19 11:01:50||411.8||411.8||411.8||411.8|0
1758279750000|2025-09-19 11:02:30|||||||||26
1758279770000|2025-09-19 11:02:50|||||||||141
1758279830000|2025-09-19 11:03:50|412||412||412||412||1126
1758280080000|2025-09-19 11:08:00|412.1|412|412.1|412|412.1|412|412.1|412|493
1758280090000|2025-09-19 11:08:10|412.2|412.1|412.2|412|412.2|412.1|412.1|412|1521
1758280140000|2025-09-19 11:09:00|412.1||412.2||412.2||412.1||0
1758280150000|2025-09-19 11:09:10|412.3|412.1|412.2|412|412.3|412.1|412.2|412|0
1758280210000|2025-09-19 11:10:10|412.1||412.1||412.1||412.1||0
1758280240000|2025-09-19 11:10:40||411.9||411.9||411.9||411.9|221
1758280270000|2025-09-19 11:11:10||412||412||412||412|150
1758280290000|2025-09-19 11:11:30||411.9||411.9||411.9||411.9|0
1758280300000|2025-09-19 11:11:40||412||412||412||412|0
1758280440000|2025-09-19 11:14:00||411.9||411.9||411.9||411.9|0
1758280450000|2025-09-19 11:14:10|412.2|412|412.2|412|412.2|412|412.2|412|102
1758280480000|2025-09-19 11:14:40|412.1||412.1||412.1||412.1||150
1758280490000|2025-09-19 11:14:50||411.9||411.9||411.9||411.9|0
1758280570000|2025-09-19 11:16:10|412||412||412||412||0
1758280590000|2025-09-19 11:16:30|411.9|411.8|412|411.8|412|411.8|411.9|411.8|56
1758280660000|2025-09-19 11:17:40|||||||||3947
1758280820000|2025-09-19 11:20:20|411.9|411.7|411.9|411.7|411.9|411.7|411.9|411.7|613
1758280940000|2025-09-19 11:22:20|||||||||5
1758281000000|2025-09-19 11:23:20||411.8||411.8||411.8||411.8|279
1758281030000|2025-09-19 11:23:50|412||412||412||412||0
1758281050000|2025-09-19 11:24:10||411.9||411.9||411.9||411.9|150
1758281080000|2025-09-19 11:24:40||411.8||411.8||411.8||411.8|0
1758281100000|2025-09-19 11:25:00|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1758281150000|2025-09-19 11:25:50|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|280
1758281250000|2025-09-19 11:27:30|412|411.9|412|411.9|412|411.9|412|411.9|652
1758281310000|2025-09-19 11:28:30|412.1||412.1||412.1||412||317
1758281470000|2025-09-19 11:31:10|412.2|412|412.2|412.1|412.2|412.1|412.2|412|0
1758281480000|2025-09-19 11:31:20|||||||||150
1758281520000|2025-09-19 11:32:00||412||412.1||412.1||412|1454
1758281540000|2025-09-19 11:32:20||412||412||412||412|58
1758281710000|2025-09-19 11:35:10|412.3|412.1|412.3|412.1|412.3|412.1|412.3|412.1|909
1758281940000|2025-09-19 11:39:00|412.2|412|412.2|412|412.2|412|412.2|412|21
1758282000000|2025-09-19 11:40:00|412|411.9|412|411.9|412|411.9|412|411.9|1452
1758282020000|2025-09-19 11:40:20||411.8||411.8||411.8||411.8|0
1758282070000|2025-09-19 11:41:10|411.9||411.9||411.9||411.9||0
1758282180000|2025-09-19 11:43:00|412|411.9|412|411.9|412|411.9|412|411.9|716
1758282250000|2025-09-19 11:44:10||411.8||411.8||411.8||411.8|24
1758282270000|2025-09-19 11:44:30||411.9||411.8||411.9||411.8|0
1758282330000|2025-09-19 11:45:30||411.9||411.8||411.9||411.8|617
1758282370000|2025-09-19 11:46:10|412.1|411.9|412.1|412|412.1|412|412.1|411.9|1
1758282480000|2025-09-19 11:48:00||411.9||411.9||411.9||411.9|155
1758282730000|2025-09-19 11:52:10||412||412||412||412|0
1758282860000|2025-09-19 11:54:20||411.9||411.9||411.9||411.9|32
1758282950000|2025-09-19 11:55:50|412||412||412||412||0
1758282960000|2025-09-19 11:56:00||411.8||411.8||411.8||411.8|0
1758282970000|2025-09-19 11:56:10||411.9||411.9||411.9||411.9|0
1758282980000|2025-09-19 11:56:20||411.8||411.8||411.8||411.8|0
1758282990000|2025-09-19 11:56:30||411.9||411.9||411.9||411.9|0
1758283020000|2025-09-19 11:57:00|412.1||412.1||412.1||412.1||0
1758283040000|2025-09-19 11:57:20|412|411.8|412|411.8|412|411.8|412|411.8|1802
1758283070000|2025-09-19 11:57:50|411.9||411.9||411.9||411.9||0
1758283080000|2025-09-19 11:58:00|412||412||412||412||0
1758283090000|2025-09-19 11:58:10|411.9||411.9||411.9||411.9||0
1758283140000|2025-09-19 11:59:00|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|25
1758283190000|2025-09-19 11:59:50|||||||||20
1758283210000|2025-09-19 12:00:10|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|0
1758283220000|2025-09-19 12:00:20|412|411.9|412|411.9|412|411.9|412|411.9|150
1758283250000|2025-09-19 12:00:50||411.8||411.9||411.9||411.8|0
1758283260000|2025-09-19 12:01:00||411.8||411.9||411.9||411.8|865
1758283310000|2025-09-19 12:01:50||411.8||411.8||411.8||411.8|0
1758283420000|2025-09-19 12:03:40|411.9||411.9||411.9||411.9||0
1758283450000|2025-09-19 12:04:10|412||412||412||412||0
1758283570000|2025-09-19 12:06:10||411.9||411.9||411.9||411.9|35
1758283610000|2025-09-19 12:06:50||411.8||411.8||411.8||411.8|30
1758283630000|2025-09-19 12:07:10||411.9||411.8||411.9||411.8|0
1758283640000|2025-09-19 12:07:20|411.9||411.9||411.9||411.9||0
1758283660000|2025-09-19 12:07:40|412||412||412||412||0
1758284190000|2025-09-19 12:16:30|412.1|411.9|412.1|412|412.1|412|412.1|411.9|1337
1758284210000|2025-09-19 12:16:50|412|411.8|412|411.8|412|411.8|412|411.8|1704
1758284250000|2025-09-19 12:17:30|411.9||411.9||411.9||411.9||0
1758284270000|2025-09-19 12:17:50|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|2429
1758284300000|2025-09-19 12:18:20|||||||||1254
1758284320000|2025-09-19 12:18:40|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|12
1758284330000|2025-09-19 12:18:50|||||||||3
1758284340000|2025-09-19 12:19:00|411.8||411.8||411.8||411.8||0
1758284480000|2025-09-19 12:21:20|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|1056
1758284520000|2025-09-19 12:22:00||411.4||411.4||411.4||411.4|0
1758284840000|2025-09-19 12:27:20|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|949
1758284910000|2025-09-19 12:28:30|411.8|411.7|411.8|411.6|411.8|411.7|411.8|411.6|0
1758284970000|2025-09-19 12:29:30||411.7||411.7||411.7||411.7|0
1758285000000|2025-09-19 12:30:00|411.9||411.9||411.9||411.9||0
1758285010000|2025-09-19 12:30:10|411.8||411.8||411.8||411.8||10
1758285020000|2025-09-19 12:30:20|411.7|411.6|411.7|411.5|411.7|411.6|411.7|411.5|0
1758285030000|2025-09-19 12:30:30||411.6||411.6||411.6||411.6|0
1758285040000|2025-09-19 12:30:40||411.5||411.5||411.5||411.5|0
1758285080000|2025-09-19 12:31:20|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|0
1758285120000|2025-09-19 12:32:00|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1758285200000|2025-09-19 12:33:20|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|0
1758285240000|2025-09-19 12:34:00|411.5||411.5||411.5||411.5||0
1758285270000|2025-09-19 12:34:30|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1758285280000|2025-09-19 12:34:40|411.5||411.5||411.5||411.5||0
1758285290000|2025-09-19 12:34:50|||||||||300
1758285590000|2025-09-19 12:39:50|411.3|411.2|411.4|411.2|411.4|411.2|411.3|411.2|22
1758285670000|2025-09-19 12:41:10||411.1||411.1||411.1||411.1|0
1758285680000|2025-09-19 12:41:20|411.2|411.2|411.2|411.1|411.2|411.2|411.2|411.1|1348
1758285700000|2025-09-19 12:41:40||411||411||411||411|1704
1758285790000|2025-09-19 12:43:10|411.1||411.1||411.1||411.1||0
1758285820000|2025-09-19 12:43:40||410.9||410.9||410.9||410.9|0
1758285920000|2025-09-19 12:45:20|411||411||411||411||0
1758285980000|2025-09-19 12:46:20||410.8||410.8||410.8||410.8|24
1758285990000|2025-09-19 12:46:30|410.9|410.7|410.8|410.6|410.9|410.7|410.8|410.6|145
1758286050000|2025-09-19 12:47:30|410.7||410.7||410.7||410.7||0
1758286060000|2025-09-19 12:47:40||410.5||410.5||410.5||410.5|0
1758286070000|2025-09-19 12:47:50||410.6||410.5||410.6||410.5|1356
1758286200000|2025-09-19 12:50:00|||||||||477
1758286250000|2025-09-19 12:50:50|410.6|410.4|410.5|410.4|410.6|410.4|410.5|410.4|1063
1758286270000|2025-09-19 12:51:10|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|155
1758286280000|2025-09-19 12:51:20|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1758286330000|2025-09-19 12:52:10|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1758286340000|2025-09-19 12:52:20||410.6||410.6||410.6||410.6|0
1758286370000|2025-09-19 12:52:50||410.7||410.7||410.7||410.7|0
1758286380000|2025-09-19 12:53:00||410.6||410.6||410.6||410.6|10
1758286480000|2025-09-19 12:54:40|410.7||410.7||410.7||410.7||0
1758286490000|2025-09-19 12:54:50||410.5||410.5||410.5||410.5|23
1758286580000|2025-09-19 12:56:20|410.6||410.6||410.6||410.6||0
1758286640000|2025-09-19 12:57:20||410.4||410.4||410.4||410.4|724
1758286880000|2025-09-19 13:01:20|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1758287140000|2025-09-19 13:05:40||410.6||410.6||410.6||410.6|54
1758287150000|2025-09-19 13:05:50||410.5||410.5||410.5||410.5|860
1758287220000|2025-09-19 13:07:00|410.8|410.7|410.8|410.6|410.8|410.7|410.8|410.6|150
1758287380000|2025-09-19 13:09:40|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|150
1758287390000|2025-09-19 13:09:50|410.6|410.6|410.8|410.6|410.8|410.6|410.6|410.6|0
1758287400000|2025-09-19 13:10:00||410.7||410.6||410.7||410.6|0
1758287530000|2025-09-19 13:12:10|411|410.7|411|410.9|411|410.9|411|410.7|1704
1758287540000|2025-09-19 13:12:20||410.8||410.8||410.8||410.8|0
1758287560000|2025-09-19 13:12:40|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|1133
1758287590000|2025-09-19 13:13:10||411||411||411||411|0
1758287610000|2025-09-19 13:13:30|411.2||411.2||411.2||411.2||0
1758287620000|2025-09-19 13:13:40||411.1||411||411.1||411|0
1758287680000|2025-09-19 13:14:40|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|25
1758287690000|2025-09-19 13:14:50|411|410.8|411|410.8|411|410.8|411|410.8|118
1758287710000|2025-09-19 13:15:10|410.9||410.9||410.9||410.9||0
1758287740000|2025-09-19 13:15:40|411||411||411||411||0
1758287790000|2025-09-19 13:16:30|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|893
1758287820000|2025-09-19 13:17:00|411||411.1||411.1||411||3508
1758287930000|2025-09-19 13:18:50|411|410.8|411|410.8|411|410.8|411|410.8|1392
1758287960000|2025-09-19 13:19:20|||||||||1391
1758288020000|2025-09-19 13:20:20|410.9||411||411||410.9||500
1758288060000|2025-09-19 13:21:00|410.9||410.9||410.9||410.9||0
1758288070000|2025-09-19 13:21:10|||||||||27
1758288080000|2025-09-19 13:21:20|||||||||1338
1758288110000|2025-09-19 13:21:50|||||||||200
1758288150000|2025-09-19 13:22:30|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|21
1758288160000|2025-09-19 13:22:40||410.7||410.7||410.7||410.6|0
1758288170000|2025-09-19 13:22:50|410.9||410.9||410.9||410.9||0
1758288240000|2025-09-19 13:24:00|||||||||15
1758288270000|2025-09-19 13:24:30|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|467
1758288510000|2025-09-19 13:28:30|410.7||410.8||410.8||410.7||0
1758288540000|2025-09-19 13:29:00|410.9|410.7|411|410.8|411|410.8|410.9|410.7|1307
1758288590000|2025-09-19 13:29:50|411.2|411|411.2|411.1|411.2|411.1|411.2|411|131
1758288600000|2025-09-19 13:30:00|411.3|411.2|411.5|411.3|411.5|411.3|411.3|411.2|3201
1758288610000|2025-09-19 13:30:10|411.3|411.2|411.4|411.2|411.4|411.2|411.3|411.2|0
1758288620000|2025-09-19 13:30:20|411.5|411.4|411.4|411.3|411.5|411.4|411.4|411.2|316
1758288630000|2025-09-19 13:30:30|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|150
1758288640000|2025-09-19 13:30:40|411.2|411.1|411.2|411|411.2|411.1|411.2|411|852
1758288650000|2025-09-19 13:30:50|411|410.9|411|410.9|411|410.9|410.9|410.8|1556
1758288660000|2025-09-19 13:31:00|411.2|411|411.2|411|411.2|411|411.2|411|2243
1758288680000|2025-09-19 13:31:20||411.1||411.1||411.1||411.1|0
1758288700000|2025-09-19 13:31:40|411.1|411|411.1|411|411.1|411|411.1|411|150
1758288710000|2025-09-19 13:31:50|411.3|411.1|411.3|411.2|411.3|411.2|411.3|411.1|0
1758288720000|2025-09-19 13:32:00||411.1||411.1||411.1||411.1|1119
1758288740000|2025-09-19 13:32:20|411.2||411.2||411.2||411.2||0
1758288770000|2025-09-19 13:32:50|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|494
1758288780000|2025-09-19 13:33:00||411.1||411.1||411.1||411.1|30
1758288790000|2025-09-19 13:33:10|411.2|411|411|410.9|411.2|411|411|410.9|1138
1758288810000|2025-09-19 13:33:30||410.8||410.8||410.8||410.8|4496
1758288830000|2025-09-19 13:33:50||410.9||410.9||410.9||410.9|0
1758288840000|2025-09-19 13:34:00|411.1|411|411.2|411.1|411.2|411.1|411.1|411|1197
1758288870000|2025-09-19 13:34:30|411.3|411.2|411.6|411.4|411.6|411.4|411.3|411.2|2628
1758288890000|2025-09-19 13:34:50|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|1667
1758288900000|2025-09-19 13:35:00||411.6||411.5||411.6||411.5|1
1758288910000|2025-09-19 13:35:10|411.8|411.6|411.7|411.6|411.8|411.7|411.7|411.6|68
1758288920000|2025-09-19 13:35:20|411.8||411.8||411.8||411.8||0
1758288950000|2025-09-19 13:35:50||411.7||411.7||411.7||411.7|0
1758288960000|2025-09-19 13:36:00|||||||||1
1758288970000|2025-09-19 13:36:10||411.6||411.6||411.6||411.6|1161
1758289010000|2025-09-19 13:36:50||411.7||411.7||411.7||411.7|0
1758289020000|2025-09-19 13:37:00|411.7|411.6|411.6|411.4|411.7|411.6|411.6|411.4|2555
1758289030000|2025-09-19 13:37:10|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|2819
1758289050000|2025-09-19 13:37:30|411.6|411.4|411.6|411.4|411.6|411.5|411.6|411.4|677
1758289070000|2025-09-19 13:37:50|411.4|411.3|411.5|411.4|411.5|411.4|411.4|411.3|1836
1758289080000|2025-09-19 13:38:00|411.6||411.6||411.6||411.6||1
1758289130000|2025-09-19 13:38:50|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.4|1936
1758289140000|2025-09-19 13:39:00|411.6||411.7||411.7||411.6||1490
1758289150000|2025-09-19 13:39:10|411.6||411.6||411.6||411.6||0
1758289180000|2025-09-19 13:39:40|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|727
1758289200000|2025-09-19 13:40:00|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|782
1758289230000|2025-09-19 13:40:30|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|139
1758289240000|2025-09-19 13:40:40|411.3|411.2|411.3|411.1|411.3|411.2|411.3|411.1|978
1758289250000|2025-09-19 13:40:50|411.2|411.2|411.3|411.2|411.3|411.2|411.2|411.2|1292
1758289260000|2025-09-19 13:41:00|||||||||246
1758289270000|2025-09-19 13:41:10|||||||||182
1758289280000|2025-09-19 13:41:20|||||||||1023
1758289320000|2025-09-19 13:42:00|||||||||1
1758289330000|2025-09-19 13:42:10|411.2|411|411.2|411|411.2|411|411.2|411|433
1758289340000|2025-09-19 13:42:20|411.1||411.1||411.1||411.1||0
1758289380000|2025-09-19 13:43:00|411.2||411.1||411.2||411.1||1
1758289390000|2025-09-19 13:43:10|411|410.9|411|410.9|411|410.9|411|410.9|488
1758289400000|2025-09-19 13:43:20|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1758289430000|2025-09-19 13:43:50|411|410.9|411.1|411|411.1|411|411|410.9|2615
1758289440000|2025-09-19 13:44:00|411|410.9|411|410.9|411|410.9|411|410.9|575
1758289470000|2025-09-19 13:44:30|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1758289490000|2025-09-19 13:44:50|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|994
1758289500000|2025-09-19 13:45:00|410.9||410.8||410.9||410.8||1
1758289510000|2025-09-19 13:45:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|215
1758289520000|2025-09-19 13:45:20|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|1041
1758289550000|2025-09-19 13:45:50|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|291
1758289560000|2025-09-19 13:46:00|410.8|410.7|410.7|410.6|410.8|410.7|410.7|410.6|488
1758289580000|2025-09-19 13:46:20|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1758289600000|2025-09-19 13:46:40|410.5|410.5|410.6|410.5|410.6|410.5|410.5|410.5|244
1758289620000|2025-09-19 13:47:00|||||||||629
1758289650000|2025-09-19 13:47:30||410.4||410.4||410.4||410.4|234
1758289670000|2025-09-19 13:47:50||410.5||410.5||410.5||410.5|0
1758289680000|2025-09-19 13:48:00|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|28
1758289720000|2025-09-19 13:48:40|410.6|410.5|410.7|410.6|410.7|410.6|410.6|410.5|624
1758289730000|2025-09-19 13:48:50||410.5||410.6||410.6||410.5|1132
1758289740000|2025-09-19 13:49:00|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|122
1758289780000|2025-09-19 13:49:40||410.6||410.6||410.6||410.6|150
1758289790000|2025-09-19 13:49:50||410.7||410.7||410.7||410.7|0
1758289800000|2025-09-19 13:50:00|||||||||1
1758289820000|2025-09-19 13:50:20||410.6||410.6||410.6||410.6|2095
1758289840000|2025-09-19 13:50:40|410.9|410.7|410.9|410.8|410.9|410.8|410.9|410.7|774
1758289860000|2025-09-19 13:51:00|411|410.9|411|410.8|411|410.9|410.9|410.8|1830
1758289870000|2025-09-19 13:51:10|410.9||410.9||410.9||410.9||0
1758289890000|2025-09-19 13:51:30|410.8|410.6|410.7|410.5|410.8|410.6|410.6|410.5|1777
1758289910000|2025-09-19 13:51:50||410.6||410.6||410.6||410.6|0
1758289920000|2025-09-19 13:52:00|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|122
1758289930000|2025-09-19 13:52:10|410.7|410.6|410.7|410.5|410.7|410.6|410.7|410.5|366
1758289940000|2025-09-19 13:52:20|||||||||699
1758289950000|2025-09-19 13:52:30|410.6||410.6||410.6||410.6||0
1758289960000|2025-09-19 13:52:40||410.4||410.4||410.4||410.4|0
1758289970000|2025-09-19 13:52:50|410.5|410.5|410.6|410.5|410.6|410.5|410.5|410.5|1
1758289980000|2025-09-19 13:53:00|410.7||410.6||410.7||410.6||1134
1758289990000|2025-09-19 13:53:10||410.4||410.4||410.4||410.4|0
1758290000000|2025-09-19 13:53:20|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|161
1758290010000|2025-09-19 13:53:30|410.6||410.6||410.6||410.6||0
1758290020000|2025-09-19 13:53:40|||||||||378
1758290030000|2025-09-19 13:53:50|410.7||410.7||410.7||410.7||1787
1758290040000|2025-09-19 13:54:00|410.6|410.6|410.6|410.5|410.6|410.6|410.6|410.5|1017
1758290070000|2025-09-19 13:54:30|||||||||605
1758290080000|2025-09-19 13:54:40|410.7|410.6|410.6|410.5|410.7|410.6|410.6|410.5|1696
1758290090000|2025-09-19 13:54:50|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|1405
1758290100000|2025-09-19 13:55:00|||||||||1
1758290160000|2025-09-19 13:56:00|||||||||1
1758290180000|2025-09-19 13:56:20||410.3||410.3||410.3||410.3|0
1758290190000|2025-09-19 13:56:30||410.4||410.4||410.4||410.4|0
1758290210000|2025-09-19 13:56:50|||||||||1342
1758290220000|2025-09-19 13:57:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|122
1758290230000|2025-09-19 13:57:10|||||||||171
1758290240000|2025-09-19 13:57:20|||||||||402
1758290280000|2025-09-19 13:58:00|||||||||122
1758290290000|2025-09-19 13:58:10|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1758290300000|2025-09-19 13:58:20|410.6||410.6||410.6||410.6||752
1758290320000|2025-09-19 13:58:40||410.5||410.5||410.5||410.5|0
1758290330000|2025-09-19 13:58:50||410.4||410.5||410.5||410.4|0
1758290340000|2025-09-19 13:59:00|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|422
1758290350000|2025-09-19 13:59:10|410.8|410.7|410.9|410.7|410.9|410.7|410.8|410.7|0
1758290370000|2025-09-19 13:59:30|||||||||743
1758290390000|2025-09-19 13:59:50|411|410.8|411|410.9|411|410.9|411|410.8|2058
1758290400000|2025-09-19 14:00:00|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1804
1758290410000|2025-09-19 14:00:10|411|410.7|411|410.9|411|410.9|411|410.7|0
1758290430000|2025-09-19 14:00:30|411.1|411|411.1|410.9|411.2|411|411.1|410.9|0
1758290480000|2025-09-19 14:01:20|411|410.8|411|410.8|411|410.8|411|410.8|1196
1758290500000|2025-09-19 14:01:40|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|150
1758290510000|2025-09-19 14:01:50|410.8|410.6|410.7|410.6|410.8|410.6|410.7|410.6|93
1758290520000|2025-09-19 14:02:00||410.5||410.5||410.5||410.5|0
1758290550000|2025-09-19 14:02:30|410.6||410.6||410.6||410.6||0
1758290560000|2025-09-19 14:02:40||410.4||410.4||410.4||410.4|25
1758290610000|2025-09-19 14:03:30||410.5||410.5||410.5||410.5|0
1758290640000|2025-09-19 14:04:00|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|199
1758290680000|2025-09-19 14:04:40||410.7||410.7||410.7||410.7|0
1758290690000|2025-09-19 14:04:50|410.7|410.6|410.8|410.6|410.8|410.6|410.7|410.6|42
1758290740000|2025-09-19 14:05:40|410.7|410.5|410.6|410.4|410.7|410.5|410.6|410.4|721
1758290760000|2025-09-19 14:06:00|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1758290790000|2025-09-19 14:06:30|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|1342
1758290800000|2025-09-19 14:06:40|||||||||140
1758290850000|2025-09-19 14:07:30|410.5||410.5||410.5||410.5||0
1758290870000|2025-09-19 14:07:50|410.6||410.6||410.6||410.6||122
1758290880000|2025-09-19 14:08:00||410.5||410.5||410.5||410.5|0
1758290890000|2025-09-19 14:08:10|410.7||410.7||410.7||410.7||0
1758290920000|2025-09-19 14:08:40|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1758290980000|2025-09-19 14:09:40|410.7||410.7||410.7||410.7||0
1758291000000|2025-09-19 14:10:00|410.6|410.5|410.5|410.4|410.6|410.5|410.5|410.4|58
1758291050000|2025-09-19 14:10:50|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|524
1758291060000|2025-09-19 14:11:00|410.7||410.7||410.7||410.7||0
1758291100000|2025-09-19 14:11:40||410.6||410.6||410.6||410.6|0
1758291110000|2025-09-19 14:11:50|410.8||410.8||410.8||410.7||0
1758291130000|2025-09-19 14:12:10|410.7||410.7||410.7||410.7||0
1758291140000|2025-09-19 14:12:20||410.5||410.5||410.5||410.5|1679
1758291150000|2025-09-19 14:12:30|410.6||410.6||410.6||410.6||0
1758291170000|2025-09-19 14:12:50||410.4||410.5||410.5||410.4|0
1758291180000|2025-09-19 14:13:00||410.4||410.5||410.5||410.4|0
1758291190000|2025-09-19 14:13:10||410.4||410.4||410.4||410.4|0
1758291250000|2025-09-19 14:14:10|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1758291260000|2025-09-19 14:14:20|410.6||410.6||410.6||410.6||0
1758291270000|2025-09-19 14:14:30||410.4||410.4||410.4||410.4|24
1758291280000|2025-09-19 14:14:40|410.5||410.5||410.5||410.5||0
1758291290000|2025-09-19 14:14:50|410.6||410.6||410.6||410.6||2437
1758291320000|2025-09-19 14:15:20|410.5||410.6||410.6||410.5||0
1758291330000|2025-09-19 14:15:30|410.5||410.5||410.5||410.5||0
1758291340000|2025-09-19 14:15:40||410.3||410.3||410.3||410.3|1009
1758291360000|2025-09-19 14:16:00|410.4||410.4||410.4||410.4||0
1758291390000|2025-09-19 14:16:30|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1255
1758291430000|2025-09-19 14:17:10|410.4||410.4||410.4||410.4||0
1758291510000|2025-09-19 14:18:30|410.3|410.3|410.4|410.3|410.4|410.3|410.3|410.3|1419
1758291520000|2025-09-19 14:18:40||410.2||410.2||410.2||410.2|92
1758291530000|2025-09-19 14:18:50|410.3||410.4||410.4||410.3||0
1758291660000|2025-09-19 14:21:00|410.5|410.3|410.6|410.4|410.6|410.4|410.5|410.3|0
1758291680000|2025-09-19 14:21:20|410.5||410.6||410.6||410.5||0
1758291760000|2025-09-19 14:22:40|410.5||410.5||410.5||410.5||0
1758291790000|2025-09-19 14:23:10||410.3||410.3||410.3||410.3|0
1758291800000|2025-09-19 14:23:20|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1758291850000|2025-09-19 14:24:10||410.5||410.5||410.5||410.5|0
1758291870000|2025-09-19 14:24:30|410.7||410.7||410.7||410.7||0
1758291880000|2025-09-19 14:24:40|410.6||410.6||410.6||410.6||0
1758291890000|2025-09-19 14:24:50|410.7||410.6||410.7||410.6||0
1758291900000|2025-09-19 14:25:00|410.7|410.4|410.5|410.4|410.7|410.4|410.5|410.4|60
1758291910000|2025-09-19 14:25:10|410.6||410.6||410.6||410.6||0
1758291970000|2025-09-19 14:26:10|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|408
1758291980000|2025-09-19 14:26:20||410.6||410.6||410.6||410.6|0
1758292020000|2025-09-19 14:27:00|410.7||410.7||410.7||410.7||150
1758292030000|2025-09-19 14:27:10|410.8|410.5|410.8|410.6|410.8|410.6|410.8|410.5|1679
1758292200000|2025-09-19 14:30:00|410.9|410.7|411.1|410.9|411.1|410.9|410.9|410.7|486
1758292220000|2025-09-19 14:30:20|411.2|411|411.2|411|411.2|411.1|411.2|411|1622
1758292290000|2025-09-19 14:31:30||411.1||411.1||411.1||411.1|1428
1758292300000|2025-09-19 14:31:40||411||411||411||411|0
1758292400000|2025-09-19 14:33:20|411.3|411.1|411.3|411.2|411.3|411.2|411.3|411.1|1890
1758292410000|2025-09-19 14:33:30||411.1||411.1||411.1||411.1|40
1758292570000|2025-09-19 14:36:10|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1758292580000|2025-09-19 14:36:20|||||||||175
1758292610000|2025-09-19 14:36:50|||||||||200
1758292620000|2025-09-19 14:37:00|411.3||411.3||411.4||411.3||0
1758292630000|2025-09-19 14:37:10|411.4||411.4||411.4||411.4||393
1758292650000|2025-09-19 14:37:30|411.3||411.3||411.3||411.3||0
1758292660000|2025-09-19 14:37:40|411.4||411.4||411.4||411.4||0
1758292670000|2025-09-19 14:37:50|411.3|411.1|411.3|411.1|411.3|411.1|411.2|411.1|656
1758292730000|2025-09-19 14:38:50|411.2|411|411.1|411|411.2|411|411.1|411|0
1758292740000|2025-09-19 14:39:00|411|410.9|411|410.9|411|410.9|411|410.9|24
1758292750000|2025-09-19 14:39:10||410.8||410.8||410.8||410.8|0
1758292820000|2025-09-19 14:40:20|410.9||410.9||410.9||410.9||0
1758292830000|2025-09-19 14:40:30|410.8|410.6|410.8|410.6|410.8|410.7|410.8|410.6|0
1758292850000|2025-09-19 14:40:50||410.7||410.7||410.7||410.7|0
1758292860000|2025-09-19 14:41:00|410.9||410.9||410.9||410.9||0
1758292910000|2025-09-19 14:41:50||410.8||410.8||410.8||410.8|1163
1758292920000|2025-09-19 14:42:00|411|410.9|411|410.9|411|410.9|411|410.9|2099
1758292930000|2025-09-19 14:42:10|||||||||1158
1758293050000|2025-09-19 14:44:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|136
1758293060000|2025-09-19 14:44:20|411||411||411||411||0
1758293100000|2025-09-19 14:45:00|410.9||410.9||411||410.9||0
1758293110000|2025-09-19 14:45:10|411||410.9||411||410.9||0
1758293130000|2025-09-19 14:45:30|||||||||1343
1758293160000|2025-09-19 14:46:00|411||411||411||411||1594
1758293220000|2025-09-19 14:47:00|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|0
1758293280000|2025-09-19 14:48:00||411||411||411||411|0
1758293290000|2025-09-19 14:48:10||410.9||410.9||410.9||410.9|34
1758293400000|2025-09-19 14:50:00|411||411||411||411||1153
1758293430000|2025-09-19 14:50:30|||||||||501
1758293440000|2025-09-19 14:50:40|411.1||411.1||411.1||411.1||0
1758293520000|2025-09-19 14:52:00|411||411||411||411||0
1758293540000|2025-09-19 14:52:20|411.1|411|411|410.9|411.1|411|411|410.8|8429
1758293550000|2025-09-19 14:52:30|411.2|411|411|410.8|411.2|411|411|410.8|2383
1758293560000|2025-09-19 14:52:40|410.9|410.9|411.1|411|411.1|411|410.9|410.8|2099
1758293570000|2025-09-19 14:52:50||410.9||410.9||410.9||410.9|150
1758293580000|2025-09-19 14:53:00|411.2|411|411.1|411|411.3|411.1|411.1|411|21
1758293590000|2025-09-19 14:53:10|411.2||411.2||411.2||411.2||0
1758293610000|2025-09-19 14:53:30|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1758293620000|2025-09-19 14:53:40|411.2||411.3||411.3||411.2||0
1758293630000|2025-09-19 14:53:50||411.2||411.1||411.2||411.1|0
1758293660000|2025-09-19 14:54:20|411.2||411.2||411.2||411.2||0
1758293710000|2025-09-19 14:55:10||411||411||411||411|42
1758293720000|2025-09-19 14:55:20||411.1||411.1||411.1||411.1|0
1758293730000|2025-09-19 14:55:30|411.1|411|411.2|411|411.2|411|411.1|411|748
1758293750000|2025-09-19 14:55:50|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|0
1758293780000|2025-09-19 14:56:20|411||411.1||411.1||411||32
1758293810000|2025-09-19 14:56:50|411|410.8|411|410.8|411|410.8|411|410.8|1405
1758293870000|2025-09-19 14:57:50|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1758293930000|2025-09-19 14:58:50|411|410.8|411|410.9|411|410.9|411|410.8|714
1758293950000|2025-09-19 14:59:10|410.9|410.8|411|410.8|411|410.8|410.9|410.8|24
1758294000000|2025-09-19 15:00:00|410.9||410.9||410.9||410.9||0
1758294020000|2025-09-19 15:00:20|411|410.9|411|410.9|411|410.9|411|410.9|52
1758294100000|2025-09-19 15:01:40|411.1|411|411.1|411|411.1|411|411.1|411|0
1758294120000|2025-09-19 15:02:00|||||||||2328
1758294150000|2025-09-19 15:02:30|||||||||22
1758294160000|2025-09-19 15:02:40|||||||||1060
1758294190000|2025-09-19 15:03:10|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|1238
1758294200000|2025-09-19 15:03:20|411.1|411|411.1|411|411.1|411|411.1|411|2542
1758294230000|2025-09-19 15:03:50|411.2||411.2||411.2||411.2||0
1758294300000|2025-09-19 15:05:00||411.1||411.1||411.1||411.1|0
1758294310000|2025-09-19 15:05:10||411||411||411||411|0
1758294330000|2025-09-19 15:05:30|411.1||411.1||411.1||411.1||0
1758294370000|2025-09-19 15:06:10||410.9||410.9||410.9||410.9|28
1758294380000|2025-09-19 15:06:20|411|411|411.1|411|411.1|411|411|411|200
1758294390000|2025-09-19 15:06:30||410.9||411||411||410.9|1259
1758294440000|2025-09-19 15:07:20|411|410.9|411|410.9|411|410.9|411|410.9|883
1758294450000|2025-09-19 15:07:30|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|124
1758294500000|2025-09-19 15:08:20|410.8|410.7|410.9|410.7|410.9|410.7|410.8|410.7|27
1758294570000|2025-09-19 15:09:30||410.8||410.8||410.8||410.8|0
1758294580000|2025-09-19 15:09:40|411||411||411||411||2022
1758294590000|2025-09-19 15:09:50|411.1|410.9|411.2|411|411.2|411|411.1|410.9|0
1758294600000|2025-09-19 15:10:00|411.1||411.1||411.1||411.1||113
1758294610000|2025-09-19 15:10:10|411.2||411.2||411.2||411.2||0
1758294660000|2025-09-19 15:11:00||411.1||411.1||411.1||411.1|2000
1758294670000|2025-09-19 15:11:10|411.3||411.3||411.3||411.3||145
1758294680000|2025-09-19 15:11:20||411.2||411.2||411.2||411.2|0
1758294700000|2025-09-19 15:11:40|411.4|411.1|411.3|411.1|411.4|411.1|411.3|411.1|1871
1758294720000|2025-09-19 15:12:00|411.2||411.2||411.2||411.2||0
1758294740000|2025-09-19 15:12:20|411.3||411.3||411.3||411.3||2099
1758294770000|2025-09-19 15:12:50||411.2||411.1||411.2||411.1|28
1758294780000|2025-09-19 15:13:00||411.2||411.1||411.2||411.1|22
1758294820000|2025-09-19 15:13:40||411.2||411.1||411.2||411.1|0
1758294850000|2025-09-19 15:14:10||411.2||411.2||411.2||411.2|0
1758294860000|2025-09-19 15:14:20|411.4||411.4||411.4||411.4||0
1758294870000|2025-09-19 15:14:30||411.3||411.3||411.3||411.3|0
1758294890000|2025-09-19 15:14:50||411.2||411.2||411.2||411.2|27
1758294900000|2025-09-19 15:15:00|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|0
1758294970000|2025-09-19 15:16:10||411.4||411.3||411.4||411.3|213
1758294980000|2025-09-19 15:16:20||411.4||411.3||411.4||411.3|100
1758295090000|2025-09-19 15:18:10|411.6|411.4|411.6|411.4|411.6|411.5|411.6|411.4|5515
1758295120000|2025-09-19 15:18:40|411.5||411.5||411.5||411.5||1148
1758295130000|2025-09-19 15:18:50|411.6||411.6||411.6||411.6||0
1758295140000|2025-09-19 15:19:00|411.5||411.6||411.6||411.5||0
1758295160000|2025-09-19 15:19:20|411.5||411.6||411.6||411.5||111
1758295200000|2025-09-19 15:20:00||411.5||411.5||411.5||411.5|1394
1758295230000|2025-09-19 15:20:30|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|4099
1758295240000|2025-09-19 15:20:40|411.8|411.7|411.9|411.8|411.9|411.8|411.8|411.7|2932
1758295250000|2025-09-19 15:20:50||411.7||411.8||411.8||411.7|0
1758295260000|2025-09-19 15:21:00|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|2528
1758295270000|2025-09-19 15:21:10|411.9|411.8|411.9|411.7|411.9|411.8|411.9|411.7|1512
1758295280000|2025-09-19 15:21:20|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|2471
1758295320000|2025-09-19 15:22:00||411.7||411.7||411.7||411.6|37
1758295330000|2025-09-19 15:22:10|411.9|411.8|411.9|411.7|411.9|411.8|411.9|411.7|3780
1758295340000|2025-09-19 15:22:20||411.8||411.8||411.8||411.8|0
1758295350000|2025-09-19 15:22:30||411.7||411.7||411.7||411.7|0
1758295380000|2025-09-19 15:23:00|412|411.8|412|411.8|412|411.9|411.9|411.8|279
1758295400000|2025-09-19 15:23:20|411.9|411.7|411.9|411.7|411.9|411.7|411.8|411.7|15
1758295410000|2025-09-19 15:23:30|412|411.8|412|411.9|412|411.9|412|411.8|1710
1758295420000|2025-09-19 15:23:40|412.1||412.1||412.1||412.1||1067
1758295430000|2025-09-19 15:23:50|412||412||412||412||0
1758295440000|2025-09-19 15:24:00|||||||||2099
1758295500000|2025-09-19 15:25:00|412.1|412|412.1|412|412.1|412|412.1|412|0
1758295510000|2025-09-19 15:25:10|||||||||45
1758295520000|2025-09-19 15:25:20|412.2|412.1|412.2|412|412.2|412.1|412.2|412|0
1758295530000|2025-09-19 15:25:30||412.1||412.1||412.1||412.1|0
1758295560000|2025-09-19 15:26:00|412.3||412.2||412.3||412.2||0
1758295600000|2025-09-19 15:26:40|412.3||412.3||412.3||412.2||1440
1758295620000|2025-09-19 15:27:00|412.2||412.3||412.3||412.2||1043
1758295640000|2025-09-19 15:27:20||412.2||412.1||412.2||412.1|856
1758295650000|2025-09-19 15:27:30||412.2||412.1||412.2||412.1|2099
1758295690000|2025-09-19 15:28:10|412.2|412.2|412.2|412.1|412.2|412.2|412.2|412.1|0
1758295700000|2025-09-19 15:28:20|412.1|412|412.1|412|412.1|412|412.1|412|1197
1758295730000|2025-09-19 15:28:50|412.2||412.2||412.2||412.2||0
1758295740000|2025-09-19 15:29:00|||||||||262
1758295760000|2025-09-19 15:29:20|412.1||412.2||412.2||412.1||2786
1758295770000|2025-09-19 15:29:30|412.3|412.1|412.3|412.1|412.3|412.1|412.3|412.1|0
1758295780000|2025-09-19 15:29:40|412.2||412.2||412.2||412.2||3443
1758295790000|2025-09-19 15:29:50|||||||||5
1758524420000|2025-09-22 07:00:20|412.1|411.7|412.1|411.7|412.2|411.7|412.1|411.7|181
1758524430000|2025-09-22 07:00:30|411.8|411.6|411.8|411.6|411.8|411.6|411.7|411.6|382
1758524440000|2025-09-22 07:00:40|411.7|411.2|411.6|411.2|411.8|411.2|411.6|411.2|241
1758524470000|2025-09-22 07:01:10|411.5||411.5||411.6||411.5||1526
1758524480000|2025-09-22 07:01:20|411.2|411.1|411|410.7|411.2|411.1|411|410.7|0
1758524490000|2025-09-22 07:01:30|411.6|411.1|411.6|411.2|411.6|411.2|411.6|411.1|117
1758524510000|2025-09-22 07:01:50|411.2|410.8|411.2|410.7|411.2|410.8|411.2|410.7|1922
1758524520000|2025-09-22 07:02:00|411.3|410.8|411.7|411.2|411.7|411.2|411.3|410.8|150
1758524530000|2025-09-22 07:02:10|411.6||411.6||411.6||411.6||0
1758524560000|2025-09-22 07:02:40|||||||||11
1758524610000|2025-09-22 07:03:30|411.5|411.1|411.5|411.1|411.5|411.1|411.5|411.1|0
1758524620000|2025-09-22 07:03:40|411.3|410.8|411.3|410.8|411.3|410.8|411.3|410.8|0
1758524630000|2025-09-22 07:03:50|411.2||411.2||411.2||411.2||0
1758524640000|2025-09-22 07:04:00|411.3|410.9|411.3|411|411.3|411|411.3|410.9|362
1758524650000|2025-09-22 07:04:10||410.8||410.8||410.8||410.8|181
1758524660000|2025-09-22 07:04:20||411||411||411||411|60
1758524670000|2025-09-22 07:04:30|411.5|411.1|411.5|411.1|411.5|411.1|411.5|411.1|120
1758524680000|2025-09-22 07:04:40||411||411||411||411|0
1758524690000|2025-09-22 07:04:50|411.4||411.4||411.4||411.4||0
1758524700000|2025-09-22 07:05:00|411.3||411.3||411.3||411.3||0
1758524730000|2025-09-22 07:05:30|411.1|410.8|411.3|410.8|411.3|410.8|411.1|410.7|0
1758524740000|2025-09-22 07:05:40|411.2|410.7|411.2|410.7|411.2|410.7|411.2|410.7|0
1758524750000|2025-09-22 07:05:50|411.1||411.1||411.1||411.1||0
1758524760000|2025-09-22 07:06:00|411||411||411||411||0
1758524800000|2025-09-22 07:06:40|410.9||411||411||410.9||0
1758524820000|2025-09-22 07:07:00||410.8||410.8||410.8||410.7|0
1758524830000|2025-09-22 07:07:10||410.7||410.7||410.7||410.7|0
1758524860000|2025-09-22 07:07:40||410.8||410.8||410.8||410.8|0
1758524870000|2025-09-22 07:07:50|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|730
1758524890000|2025-09-22 07:08:10|411||411||411||411||0
1758524900000|2025-09-22 07:08:20|411.1||411.1||411.1||411.1||30
1758524950000|2025-09-22 07:09:10|411.3|411|411.3|411.1|411.3|411.1|411.3|411|42
1758524960000|2025-09-22 07:09:20||411||411||411||411|0
1758524980000|2025-09-22 07:09:40||411.1||411.2||411.2||411.1|146
1758525000000|2025-09-22 07:10:00|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|0
1758525010000|2025-09-22 07:10:10||411.4||411.4||411.4||411.4|0
1758525020000|2025-09-22 07:10:20|411.7|411.5|411.8|411.5|411.8|411.5|411.7|411.5|0
1758525040000|2025-09-22 07:10:40|411.9|411.6|411.8|411.5|411.9|411.6|411.8|411.5|0
1758525060000|2025-09-22 07:11:00|411.7|411.4|411.5|411.4|411.7|411.4|411.5|411.4|150
1758525070000|2025-09-22 07:11:10|411.8|411.5|411.7|411.4|411.8|411.5|411.7|411.4|176
1758525090000|2025-09-22 07:11:30||411.5||411.4||411.5||411.4|0
1758525120000|2025-09-22 07:12:00||411.5||411.5||411.5||411.5|0
1758525130000|2025-09-22 07:12:10|411.9|411.7|411.9|411.7|411.9|411.7|411.9|411.7|259
1758525180000|2025-09-22 07:13:00|411.7|411.5|411.8|411.5|411.8|411.5|411.7|411.5|0
1758525190000|2025-09-22 07:13:10|411.7||411.7||411.7||411.7||0
1758525200000|2025-09-22 07:13:20|411.8||411.8||411.8||411.8||0
1758525240000|2025-09-22 07:14:00|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|0
1758525260000|2025-09-22 07:14:20|411.6||411.6||411.6||411.6||0
1758525270000|2025-09-22 07:14:30|411.5|411.2|411.4|411.2|411.5|411.2|411.4|411.1|1338
1758525280000|2025-09-22 07:14:40||411.1||411.2||411.2||411.1|0
1758525290000|2025-09-22 07:14:50||411.1||411.1||411.1||411.1|0
1758525300000|2025-09-22 07:15:00|411.2|411.2|411.2|410.8|411.2|411.2|411.2|410.8|79
1758525310000|2025-09-22 07:15:10||410.9||411||411||410.9|0
1758525320000|2025-09-22 07:15:20|||||||||100
1758525350000|2025-09-22 07:15:50|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1758525360000|2025-09-22 07:16:00|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1758525380000|2025-09-22 07:16:20|411.6|411.3|411.5|411.3|411.6|411.3|411.5|411.3|806
1758525390000|2025-09-22 07:16:30|411.6||411.6||411.6||411.5||0
1758525400000|2025-09-22 07:16:40|411.5||411.5||411.5||411.5||0
1758525420000|2025-09-22 07:17:00|411.4|411.2|411.5|411.2|411.5|411.2|411.4|411.2|962
1758525440000|2025-09-22 07:17:20|411.3|411.1|411.4|411.1|411.4|411.1|411.3|411.1|1338
1758525460000|2025-09-22 07:17:40|411.3||411.3||411.3||411.3||0
1758525490000|2025-09-22 07:18:10|411.2|410.9|411.1|410.9|411.2|410.9|411.1|410.9|0
1758525500000|2025-09-22 07:18:20||410.8||410.8||410.8||410.8|0
1758525510000|2025-09-22 07:18:30|410.9|410.9|410.9|410.7|410.9|410.9|410.9|410.7|0
1758525520000|2025-09-22 07:18:40|411|410.8|411|410.8|411|410.8|411|410.7|62
1758525540000|2025-09-22 07:19:00|411.2|410.9|411.2|410.9|411.2|410.9|411.2|410.9|38
1758525550000|2025-09-22 07:19:10||411||410.9||411||410.9|0
1758525560000|2025-09-22 07:19:20|411.1|411|411.1|410.9|411.1|411|411.1|410.9|0
1758525600000|2025-09-22 07:20:00|411.2|411|411.4|411.1|411.4|411.2|411.2|411|1540
1758525610000|2025-09-22 07:20:10||411.3||411.2||411.3||411.2|0
1758525660000|2025-09-22 07:21:00|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|245
1758525670000|2025-09-22 07:21:10|411.6|411.2|411.5|411.2|411.6|411.2|411.5|411.2|0
1758525680000|2025-09-22 07:21:20|411.4|411.1|411.4|411.1|411.4|411.1|411.4|411.1|962
1758525690000|2025-09-22 07:21:30|411.3|411.2|411.5|411.2|411.5|411.2|411.3|411.2|0
1758525700000|2025-09-22 07:21:40|411.4|411.1|411.4|411.1|411.4|411.1|411.4|411.1|0
1758525720000|2025-09-22 07:22:00|411.3|411|411.3|411|411.3|411|411.3|411|1338
1758525770000|2025-09-22 07:22:50|411.2|410.9|411.2|410.9|411.2|410.9|411.2|410.9|1520
1758525800000|2025-09-22 07:23:20|411.1||411.1||411.1||411.1||0
1758525810000|2025-09-22 07:23:30|411.3|411|411.3|411|411.3|411|411.3|411|2190
1758525820000|2025-09-22 07:23:40|411.4|411.1|411.4|411.1|411.4|411.2|411.4|411.1|0
1758525830000|2025-09-22 07:23:50|411.3||411.3||411.3||411.3||0
1758525840000|2025-09-22 07:24:00|411.4|411.2|411.4|411.1|411.4|411.2|411.4|411.1|87
1758525870000|2025-09-22 07:24:30|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|70
1758525890000|2025-09-22 07:24:50|411.3|411.1|411.4|411.1|411.4|411.1|411.3|411.1|0
1758525900000|2025-09-22 07:25:00|411.5|411.2|411.5|411.2|411.5|411.2|411.5|411.2|0
1758525910000|2025-09-22 07:25:10||411.3||411.3||411.3||411.3|0
1758525960000|2025-09-22 07:26:00|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|1338
1758525970000|2025-09-22 07:26:10|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|58
1758525980000|2025-09-22 07:26:20|411.7|411.4|411.7|411.4|411.7|411.4|411.7|411.4|264
1758525990000|2025-09-22 07:26:30|411.6|411.6|411.8|411.6|411.8|411.6|411.6|411.6|0
1758526000000|2025-09-22 07:26:40||411.5||411.5||411.5||411.5|0
1758526010000|2025-09-22 07:26:50|411.9|411.6|411.9|411.6|411.9|411.6|411.9|411.6|0
1758526080000|2025-09-22 07:28:00|411.8|411.5|411.8|411.5|411.8|411.5|411.8|411.5|0
1758526130000|2025-09-22 07:28:50|411.9|411.6|411.9|411.6|411.9|411.6|411.9|411.6|0
1758526170000|2025-09-22 07:29:30||411.7||411.7||411.7||411.7|0
1758526180000|2025-09-22 07:29:40|412||412||412||412||0
1758526200000|2025-09-22 07:30:00|412.2|411.9|412.1|412|412.2|412|412|411.9|925
1758526210000|2025-09-22 07:30:10|412.2||412.2||412.2||412.2||1338
1758526250000|2025-09-22 07:30:50|412.3||412.3||412.3||412.3||0
1758526280000|2025-09-22 07:31:20|412.4|412.1|412.4|412.2|412.4|412.2|412.4|412.1|1338
1758526310000|2025-09-22 07:31:50|412.3|412.3|412.3|412.2|412.3|412.3|412.3|412.2|1000
1758526320000|2025-09-22 07:32:00|412.4|412.1|412.2|412.1|412.4|412.1|412.2|412|3638
1758526340000|2025-09-22 07:32:20|412.3||412.3||412.3||412.3||0
1758526350000|2025-09-22 07:32:30|412.2|412|412.2|412|412.2|412|412.2|412|0
1758526360000|2025-09-22 07:32:40|412.1|411.9|412.1|411.9|412.1|411.9|412|411.8|600
1758526370000|2025-09-22 07:32:50||411.8||411.8||411.8||411.8|0
1758526380000|2025-09-22 07:33:00|412||412||412||412||0
1758526470000|2025-09-22 07:34:30|412.1|411.9|412.2|411.9|412.2|411.9|412.1|411.9|0
1758526510000|2025-09-22 07:35:10||412||412||412||412|0
1758526530000|2025-09-22 07:35:30|412.3|412.1|412.3|412.2|412.3|412.2|412.3|412.1|824
1758526550000|2025-09-22 07:35:50||412.1||412.1||412.1||412.1|0
1758526630000|2025-09-22 07:37:10|412.2|412|412.2|412|412.2|412|412.2|412|1336
1758526680000|2025-09-22 07:38:00|412.5|412.3|412.5|412.3|412.6|412.3|412.5|412.3|0
1758526690000|2025-09-22 07:38:10|412.6||412.6||412.6||412.5||0
1758526700000|2025-09-22 07:38:20|412.5|412.2|412.4|412.2|412.6|412.2|412.4|412.2|0
1758526710000|2025-09-22 07:38:30||412.1||412.1||412.1||412.1|0
1758526720000|2025-09-22 07:38:40|412.3||412.3||412.3||412.3||0
1758526770000|2025-09-22 07:39:30|412.4||412.4||412.4||412.4||0
1758526780000|2025-09-22 07:39:40|412.3||412.3||412.3||412.3||0
1758526810000|2025-09-22 07:40:10|412.2|412|412.2|412|412.2|412|412.2|412|441
1758526830000|2025-09-22 07:40:30|412.1|411.9|412.1|411.9|412.1|411.9|412.1|411.9|150
1758526850000|2025-09-22 07:40:50|412|411.8|412|411.8|412|411.8|412|411.8|150
1758526870000|2025-09-22 07:41:10|||||||||5409
1758526940000|2025-09-22 07:42:20||411.9||411.8||411.9||411.8|1000
1758526960000|2025-09-22 07:42:40|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|0
1758527010000|2025-09-22 07:43:30|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1758527070000|2025-09-22 07:44:30|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|1863
1758527110000|2025-09-22 07:45:10|||||||||1338
1758527120000|2025-09-22 07:45:20||411.3||411.3||411.3||411.3|0
1758527130000|2025-09-22 07:45:30||411.4||411.4||411.4||411.4|0
1758527150000|2025-09-22 07:45:50|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1758527170000|2025-09-22 07:46:10|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|0
1758527200000|2025-09-22 07:46:40|411.7||411.7||411.7||411.7||0
1758527230000|2025-09-22 07:47:10|411.6||411.6||411.6||411.6||0
1758527280000|2025-09-22 07:48:00|411.5||411.6||411.6||411.5||0
1758527290000|2025-09-22 07:48:10|411.7|411.5|411.8|411.6|411.8|411.6|411.7|411.5|1338
1758527310000|2025-09-22 07:48:30|411.9|411.7|411.9|411.7|411.9|411.7|411.9|411.7|1054
1758527320000|2025-09-22 07:48:40|412|411.8|412|411.8|412|411.8|412|411.8|1338
1758527330000|2025-09-22 07:48:50|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|28
1758527360000|2025-09-22 07:49:20||411.7||411.6||411.7||411.6|1000
1758527420000|2025-09-22 07:50:20|411.7|411.5|411.7|411.6|411.7|411.6|411.7|411.5|1443
1758527430000|2025-09-22 07:50:30|||||||||270
1758527470000|2025-09-22 07:51:10||411.5||411.5||411.5||411.5|0
1758527490000|2025-09-22 07:51:30|||||||||1000
1758527520000|2025-09-22 07:52:00|411.6|411.6|411.6|411.5|411.6|411.6|411.6|411.5|100
1758527570000|2025-09-22 07:52:50|411.7|411.6|411.8|411.6|411.8|411.7|411.7|411.6|150
1758527580000|2025-09-22 07:53:00|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1758527640000|2025-09-22 07:54:00|411.8||411.7||411.8||411.7||0
1758527680000|2025-09-22 07:54:40||411.6||411.6||411.6||411.6|750
1758527700000|2025-09-22 07:55:00|411.8|411.7|411.9|411.7|411.9|411.7|411.8|411.7|1045
1758527780000|2025-09-22 07:56:20|411.8|411.6|411.8|411.7|411.8|411.7|411.8|411.6|0
1758527820000|2025-09-22 07:57:00|411.6|411.6|411.4|411.3|411.6|411.7|411.4|411.3|200
1758527830000|2025-09-22 07:57:10|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|0
1758527840000|2025-09-22 07:57:20|411.5|411.1|411.3|411.1|411.5|411.1|411.2|411.1|1553
1758527850000|2025-09-22 07:57:30|411.1|410.9|411.1|411|411.1|411|411.1|410.9|0
1758527860000|2025-09-22 07:57:40|411|410.9|411|410.9|411|410.9|411|410.9|0
1758527870000|2025-09-22 07:57:50||410.8||410.8||410.8||410.8|0
1758527910000|2025-09-22 07:58:30|410.9||410.9||410.9||410.9||230
1758527960000|2025-09-22 07:59:20|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|417
1758527980000|2025-09-22 07:59:40|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|759
1758528000000|2025-09-22 08:00:00|410.6|410.5|410.6|410.4|410.6|410.5|410.6|410.4|132
1758528010000|2025-09-22 08:00:10|410.7||410.6||410.7||410.6||0
1758528020000|2025-09-22 08:00:20|410.7|410.5|410.8|410.6|410.8|410.6|410.6|410.5|1469
1758528030000|2025-09-22 08:00:30|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1758528040000|2025-09-22 08:00:40|410.6|410.4|410.5|410.3|410.6|410.4|410.4|410.2|190
1758528060000|2025-09-22 08:01:00|410.4|410.2|410.5|410.3|410.5|410.4|410.4|410.2|1600
1758528070000|2025-09-22 08:01:10||410.2||410.3||410.3||410.2|0
1758528080000|2025-09-22 08:01:20||410.2||410.3||410.3||410.2|0
1758528090000|2025-09-22 08:01:30||410.4||410.3||410.4||410.3|1000
1758528100000|2025-09-22 08:01:40|410.4|410.4|410.5|410.3|410.5|410.4|410.4|410.3|4
1758528120000|2025-09-22 08:02:00|410.6|410.4|410.5|410.4|410.6|410.4|410.5|410.4|2199
1758528130000|2025-09-22 08:02:10|||||||||793
1758528140000|2025-09-22 08:02:20|||||||||100
1758528150000|2025-09-22 08:02:30||410.3||410.3||410.3||410.3|0
1758528200000|2025-09-22 08:03:20|410.4||410.5||410.5||410.4||0
1758528230000|2025-09-22 08:03:50|410.4|410.2|410.4|410.3|410.4|410.3|410.4|410.2|0
1758528240000|2025-09-22 08:04:00||410.2||410.3||410.3||410.2|0
1758528260000|2025-09-22 08:04:20|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|443
1758528280000|2025-09-22 08:04:40||410.3||410.3||410.3||410.3|150
1758528380000|2025-09-22 08:06:20|410.4||410.4||410.4||410.4||0
1758528390000|2025-09-22 08:06:30|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|392
1758528400000|2025-09-22 08:06:40|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|851
1758528420000|2025-09-22 08:07:00|410.1|410|410.2|410|410.2|410|410.1|410|0
1758528430000|2025-09-22 08:07:10|||||||||88
1758528480000|2025-09-22 08:08:00|410.1|409.8|410|409.8|410.1|409.8|409.9|409.8|0
1758528490000|2025-09-22 08:08:10|409.9|409.7|409.8|409.7|410|409.7|409.8|409.7|1338
1758528500000|2025-09-22 08:08:20|409.9||409.9||409.9||409.9||0
1758528510000|2025-09-22 08:08:30|410||409.9||410||409.9||0
1758528540000|2025-09-22 08:09:00|410|409.8|410|409.8|410|409.8|410|409.8|169
1758528610000|2025-09-22 08:10:10|409.9||410||410||409.9||0
1758528630000|2025-09-22 08:10:30|410.1|410|410.1|410|410.1|410|410.1|410|0
1758528640000|2025-09-22 08:10:40|410.2||410.2||410.2||410.2||0
1758528660000|2025-09-22 08:11:00|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|0
1758528670000|2025-09-22 08:11:10|410|409.8|410|409.8|410|409.8|410|409.8|0
1758528680000|2025-09-22 08:11:20||409.7||409.8||409.8||409.7|0
1758528700000|2025-09-22 08:11:40||409.7||409.7||409.7||409.7|0
1758528710000|2025-09-22 08:11:50||409.8||409.8||409.8||409.8|0
1758528730000|2025-09-22 08:12:10|410.1|410|410|409.8|410.1|410|410|409.8|1002
1758528740000|2025-09-22 08:12:20|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|0
1758528760000|2025-09-22 08:12:40|410|409.8|410|409.8|410|409.8|410|409.8|0
1758528820000|2025-09-22 08:13:40|410.2|409.9|410.2|409.9|410.2|409.9|410.2|409.9|0
1758528830000|2025-09-22 08:13:50||410||410||410||410|0
1758528890000|2025-09-22 08:14:50|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|0
1758528910000|2025-09-22 08:15:10|||||||||1000
1758528920000|2025-09-22 08:15:20|||||||||756
1758528950000|2025-09-22 08:15:50|410.4|410.2|410.3|410.1|410.4|410.2|410.3|410.1|398
1758528960000|2025-09-22 08:16:00|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|0
1758529040000|2025-09-22 08:17:20|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|0
1758529120000|2025-09-22 08:18:40|410.2||410.3||410.3||410.2||0
1758529140000|2025-09-22 08:19:00|410.2|410|410.1|410|410.2|410|410.1|410|133
1758529160000|2025-09-22 08:19:20||409.9||409.9||409.9||409.9|234
1758529180000|2025-09-22 08:19:40|||||||||111
1758529200000|2025-09-22 08:20:00|410.2|410|410.3|410.1|410.3|410.1|410.2|410|89
1758529250000|2025-09-22 08:20:50||410.2||410.2||410.2||410.2|0
1758529260000|2025-09-22 08:21:00||410.1||410.1||410.1||410.1|0
1758529310000|2025-09-22 08:21:50|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.1|89
1758529330000|2025-09-22 08:22:10|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|0
1758529440000|2025-09-22 08:24:00|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|0
1758529480000|2025-09-22 08:24:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1758529490000|2025-09-22 08:24:50|410.6||410.6||410.6||410.6||0
1758529560000|2025-09-22 08:26:00|410.5||410.5||410.5||410.5||0
1758529570000|2025-09-22 08:26:10|410.6||410.6||410.6||410.6||0
1758529580000|2025-09-22 08:26:20|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|2302
1758529590000|2025-09-22 08:26:30|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1758529620000|2025-09-22 08:27:00|410.5||410.6||410.6||410.5||0
1758529740000|2025-09-22 08:29:00|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1758529800000|2025-09-22 08:30:00||410.6||410.6||410.6||410.6|0
1758529810000|2025-09-22 08:30:10|410.8|410.7|410.9|410.7|410.9|410.7|410.8|410.7|749
1758529830000|2025-09-22 08:30:30|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|0
1758529850000|2025-09-22 08:30:50|411|410.6|410.8|410.6|411|410.6|410.8|410.6|19
1758529900000|2025-09-22 08:31:40|411|410.7|411|410.8|411|410.8|411|410.7|112
1758529990000|2025-09-22 08:33:10|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|969
1758530010000|2025-09-22 08:33:30|410.7|410.6|410.8|410.6|410.8|410.6|410.7|410.6|608
1758530050000|2025-09-22 08:34:10|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|1032
1758530100000|2025-09-22 08:35:00|410.8|410.6|410.8|410.7|410.8|410.7|410.8|410.6|817
1758530120000|2025-09-22 08:35:20|410.9||410.9||410.9||410.9||0
1758530160000|2025-09-22 08:36:00||410.8||410.8||410.8||410.8|0
1758530200000|2025-09-22 08:36:40|411||411||411||411||0
1758530320000|2025-09-22 08:38:40|411.1|411|411.1|410.9|411.1|411|411.1|410.9|55
1758530420000|2025-09-22 08:40:20||411||411||411||411|0
1758530430000|2025-09-22 08:40:30|411.2||411.2||411.2||411.2||99
1758530440000|2025-09-22 08:40:40|411.3|411.1|411.2|411|411.3|411.1|411.2|411|1027
1758530500000|2025-09-22 08:41:40||411.1||411.1||411.1||411.1|0
1758530520000|2025-09-22 08:42:00|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|1338
1758530570000|2025-09-22 08:42:50|||||||||661
1758530590000|2025-09-22 08:43:10|411.4||411.4||411.4||411.4||0
1758530600000|2025-09-22 08:43:20||411.3||411.3||411.3||411.3|0
1758530630000|2025-09-22 08:43:50||411.2||411.2||411.2||411.2|2299
1758530640000|2025-09-22 08:44:00|411.3||411.3||411.3||411.3||0
1758530650000|2025-09-22 08:44:10|411.4||411.4||411.4||411.4||0
1758530680000|2025-09-22 08:44:40|411.3||411.4||411.4||411.3||0
1758530690000|2025-09-22 08:44:50|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1758530700000|2025-09-22 08:45:00|411.4|411.2|411.6|411.4|411.7|411.5|411.4|411.2|1308
1758530730000|2025-09-22 08:45:30|411.5|411.3|411.5|411.3|411.5|411.3|411.4|411.3|998
1758530870000|2025-09-22 08:47:50|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|991
1758530880000|2025-09-22 08:48:00|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.2|0
1758530890000|2025-09-22 08:48:10||411.2||411.2||411.2||411.2|0
1758530900000|2025-09-22 08:48:20||411.3||411.3||411.3||411.3|0
1758530940000|2025-09-22 08:49:00|411.5||411.5||411.5||411.5||172
1758530970000|2025-09-22 08:49:30|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|326
1758531000000|2025-09-22 08:50:00|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|299
1758531060000|2025-09-22 08:51:00|411.5|411.3|411.6|411.4|411.7|411.4|411.5|411.3|150
1758531110000|2025-09-22 08:51:50|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|962
1758531130000|2025-09-22 08:52:10|411.4|411.2|411.3|411.1|411.4|411.2|411.3|411.1|0
1758531180000|2025-09-22 08:53:00|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1758531190000|2025-09-22 08:53:10|||||||||144
1758531200000|2025-09-22 08:53:20|411.3||411.3||411.3||411.3||0
1758531250000|2025-09-22 08:54:10|411.4||411.4||411.4||411.4||0
1758531260000|2025-09-22 08:54:20|411.3||411.4||411.4||411.3||0
1758531300000|2025-09-22 08:55:00||411.3||411.3||411.3||411.3|0
1758531390000|2025-09-22 08:56:30|411.5||411.5||411.5||411.5||22
1758531400000|2025-09-22 08:56:40||411.4||411.3||411.4||411.3|1500
1758531540000|2025-09-22 08:59:00|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|0
1758531600000|2025-09-22 09:00:00|411.7|411.5|411.7|411.5|411.7|411.5|411.6|411.4|0
1758531690000|2025-09-22 09:01:30|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|969
1758531740000|2025-09-22 09:02:20|411.5|411.3|411.4|411.2|411.5|411.3|411.4|411.2|0
1758531750000|2025-09-22 09:02:30||411.1||411.1||411.1||411.1|0
1758531760000|2025-09-22 09:02:40|411.3||411.3||411.3||411.3||0
1758531770000|2025-09-22 09:02:50|411.2|411|411.2|411|411.2|411|411.2|411|0
1758531780000|2025-09-22 09:03:00|411|410.9|411|410.9|411|410.9|411|410.9|0
1758531800000|2025-09-22 09:03:20|||||||||350
1758531860000|2025-09-22 09:04:20|||||||||250
1758531870000|2025-09-22 09:04:30|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1758531890000|2025-09-22 09:04:50||410.7||410.7||410.7||410.7|159
1758531900000|2025-09-22 09:05:00|411|410.8|411|410.8|411|410.9|411|410.8|2131
1758531920000|2025-09-22 09:05:20|411.2|411|411.2|411|411.2|411|411.2|411|1237
1758531950000|2025-09-22 09:05:50|411.1||411.2||411.2||411.1||763
1758531990000|2025-09-22 09:06:30|411.1||411.1||411.1||411.1||0
1758532000000|2025-09-22 09:06:40||410.9||410.9||410.9||410.9|0
1758532040000|2025-09-22 09:07:20|411|410.8|411|410.8|411|410.8|411|410.8|0
1758532050000|2025-09-22 09:07:30|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1758532090000|2025-09-22 09:08:10|410.8|410.8|410.9|410.7|410.9|410.8|410.8|410.7|435
1758532130000|2025-09-22 09:08:50|||||||||93
1758532150000|2025-09-22 09:09:10|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|150
1758532170000|2025-09-22 09:09:30|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|730
1758532190000|2025-09-22 09:09:50|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|980
1758532250000|2025-09-22 09:10:50|410.5|410.3|410.3|410.1|410.5|410.3|410.3|410.1|1456
1758532300000|2025-09-22 09:11:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|1091
1758532310000|2025-09-22 09:11:50||410.3||410.4||410.4||410.3|0
1758532320000|2025-09-22 09:12:00||410.3||410.3||410.3||410.3|0
1758532340000|2025-09-22 09:12:20|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1017
1758532360000|2025-09-22 09:12:40|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|208
1758532370000|2025-09-22 09:12:50|410.3||410.3||410.3||410.3||150
1758532450000|2025-09-22 09:14:10|410.4|410.2|410.4|410.3|410.4|410.3|410.4|410.2|150
1758532480000|2025-09-22 09:14:40||410.2||410.2||410.2||410.2|1013
1758532500000|2025-09-22 09:15:00|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|994
1758532570000|2025-09-22 09:16:10|410.6|410.5|410.5|410.3|410.6|410.5|410.5|410.3|2403
1758532650000|2025-09-22 09:17:30|410.3|410.2|410.2|410.1|410.3|410.2|410.2|410.1|751
1758532680000|2025-09-22 09:18:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1758532720000|2025-09-22 09:18:40|410.4||410.4||410.4||410.4||0
1758532850000|2025-09-22 09:20:50||410.3||410.3||410.3||410.3|731
1758532860000|2025-09-22 09:21:00|410.5|410.4|410.5|410.3|410.5|410.4|410.5|410.3|0
1758532900000|2025-09-22 09:21:40|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|445
1758532930000|2025-09-22 09:22:10||410.3||410.3||410.3||410.3|0
1758532940000|2025-09-22 09:22:20||410.2||410.3||410.3||410.2|0
1758532970000|2025-09-22 09:22:50|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1758532980000|2025-09-22 09:23:00|||||||||391
1758532990000|2025-09-22 09:23:10|||||||||150
1758533000000|2025-09-22 09:23:20|410.4|410.3|410.4|410.2|410.4|410.3|410.4|410.2|0
1758533020000|2025-09-22 09:23:40|||||||||1323
1758533070000|2025-09-22 09:24:30||410.3||410.3||410.3||410.3|612
1758533080000|2025-09-22 09:24:40|410.5||410.5||410.5||410.5||0
1758533120000|2025-09-22 09:25:20|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|1344
1758533130000|2025-09-22 09:25:30|410.2|410|410.2|410|410.2|410|410.2|410|1344
1758533180000|2025-09-22 09:26:20|410.1|410.1|410.2|410.1|410.2|410.1|410.1|410.1|150
1758533190000|2025-09-22 09:26:30|410|409.9|410.1|409.9|410.1|409.9|410|409.9|25
1758533200000|2025-09-22 09:26:40|410|410|410|409.9|410|410|410|409.9|0
1758533210000|2025-09-22 09:26:50|410.1||410.1||410.1||410.1||0
1758533230000|2025-09-22 09:27:10|410||410||410||410||0
1758533260000|2025-09-22 09:27:40|410.1|410|410.1|410|410.1|410|410.1|410|150
1758533300000|2025-09-22 09:28:20|410.2||410.2||410.2||410.2||21
1758533340000|2025-09-22 09:29:00||410.1||410||410.1||410|529
1758533380000|2025-09-22 09:29:40||410.1||410||410.1||410|0
1758533400000|2025-09-22 09:30:00||410.1||410.1||410.1||410.1|0
1758533460000|2025-09-22 09:31:00|410.3|410.2|410.3|410.1|410.3|410.2|410.3|410.1|280
1758533480000|2025-09-22 09:31:20|410.4|410.2|410.4|410.3|410.4|410.3|410.4|410.2|1650
1758533520000|2025-09-22 09:32:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1758533530000|2025-09-22 09:32:10|||||||||150
1758533540000|2025-09-22 09:32:20|410.4||410.4||410.4||410.4||0
1758533570000|2025-09-22 09:32:50|410.3||410.3||410.3||410.3||0
1758533580000|2025-09-22 09:33:00|410.4||410.3||410.4||410.3||0
1758533590000|2025-09-22 09:33:10|410.4||410.3||410.4||410.3||0
1758533600000|2025-09-22 09:33:20|410.4||410.4||410.4||410.4||641
1758533700000|2025-09-22 09:35:00|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|150
1758533710000|2025-09-22 09:35:10||410.2||410.2||410.2||410.2|0
1758533730000|2025-09-22 09:35:30|||||||||109
1758533750000|2025-09-22 09:35:50|||||||||109
1758533760000|2025-09-22 09:36:00|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|51
1758533770000|2025-09-22 09:36:10|||||||||1080
1758533780000|2025-09-22 09:36:20||410||410||410||410|28
1758533810000|2025-09-22 09:36:50|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|0
1758533820000|2025-09-22 09:37:00|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|1058
1758533870000|2025-09-22 09:37:50|410.2||410.2||410.2||410.2||0
1758533890000|2025-09-22 09:38:10||410||410||410||410|0
1758533910000|2025-09-22 09:38:30|410.1|409.9|410.1|409.9|410.1|410|410.1|409.9|776
1758533930000|2025-09-22 09:38:50|410.2|410|410.2|410|410.2|410|410.2|410|0
1758533990000|2025-09-22 09:39:50|410.1||410.2||410.2||410.1||0
1758534000000|2025-09-22 09:40:00|410.3|410.2|410.4|410.2|410.4|410.2|410.3|410.2|919
1758534070000|2025-09-22 09:41:10||410.3||410.3||410.3||410.3|0
1758534100000|2025-09-22 09:41:40|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|553
1758534130000|2025-09-22 09:42:10|410.7|410.6|410.7|410.6|410.8|410.6|410.7|410.6|394
1758534180000|2025-09-22 09:43:00|||||||||61
1758534190000|2025-09-22 09:43:10|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1758534310000|2025-09-22 09:45:10|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|13
1758534370000|2025-09-22 09:46:10|||||||||1400
1758534380000|2025-09-22 09:46:20|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|143
1758534400000|2025-09-22 09:46:40|410.7|410.4|410.5|410.4|410.7|410.4|410.5|410.4|50
1758534450000|2025-09-22 09:47:30|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1758534460000|2025-09-22 09:47:40||410.2||410.2||410.2||410.2|238
1758534550000|2025-09-22 09:49:10|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|150
1758534580000|2025-09-22 09:49:40||410.4||410.4||410.4||410.4|0
1758534600000|2025-09-22 09:50:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|731
1758534620000|2025-09-22 09:50:20|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|429
1758534700000|2025-09-22 09:51:40||410.7||410.7||410.7||410.7|0
1758534730000|2025-09-22 09:52:10|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|150
1758534770000|2025-09-22 09:52:50|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|962
1758534780000|2025-09-22 09:53:00|410.7||410.7||410.7||410.7||21
1758534800000|2025-09-22 09:53:20||410.6||410.6||410.6||410.6|0
1758534840000|2025-09-22 09:54:00|410.8||410.8||410.8||410.8||71
1758534900000|2025-09-22 09:55:00|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1758534940000|2025-09-22 09:55:40|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1758534950000|2025-09-22 09:55:50||410.5||410.5||410.5||410.5|0
1758534980000|2025-09-22 09:56:20|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1758535000000|2025-09-22 09:56:40|410.6||410.6||410.6||410.6||0
1758535030000|2025-09-22 09:57:10|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|1168
1758535050000|2025-09-22 09:57:30|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1758535060000|2025-09-22 09:57:40||410.5||410.5||410.5||410.5|0
1758535110000|2025-09-22 09:58:30|410.7||410.7||410.7||410.7||820
1758535180000|2025-09-22 09:59:40|410.6||410.6||410.6||410.6||0
1758535200000|2025-09-22 10:00:00||410.4||410.5||410.5||410.4|0
1758535210000|2025-09-22 10:00:10|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|192
1758535270000|2025-09-22 10:01:10|410.6||410.6||410.6||410.6||200
1758535310000|2025-09-22 10:01:50|410.5||410.5||410.5||410.5||150
1758535320000|2025-09-22 10:02:00|||||||||11936
1758535340000|2025-09-22 10:02:20|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|91
1758535350000|2025-09-22 10:02:30|410.5||410.5||410.5||410.5||1105
1758535390000|2025-09-22 10:03:10|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1758535460000|2025-09-22 10:04:20||410.6||410.5||410.6||410.5|1128
1758535640000|2025-09-22 10:07:20|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|1027
1758535730000|2025-09-22 10:08:50|410.7||410.8||410.8||410.7||0
1758535740000|2025-09-22 10:09:00||410.7||410.7||410.7||410.7|0
1758535760000|2025-09-22 10:09:20||410.6||410.6||410.6||410.6|1343
1758535790000|2025-09-22 10:09:50|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|1133
1758535850000|2025-09-22 10:10:50|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|560
1758535990000|2025-09-22 10:13:10|410.9|410.8|411.1|410.9|411.1|410.9|410.9|410.8|395
1758536020000|2025-09-22 10:13:40|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1139
1758536110000|2025-09-22 10:15:10|411||411||411||411||212
1758536210000|2025-09-22 10:16:50|410.9||410.9||410.9||410.9||150
1758536250000|2025-09-22 10:17:30|411||411||411||411||0
1758536300000|2025-09-22 10:18:20|410.9||410.9||410.9||410.9||0
1758536340000|2025-09-22 10:19:00|||||||||100
1758536500000|2025-09-22 10:21:40|411||411||411||411||731
1758536560000|2025-09-22 10:22:40|410.9||410.9||410.9||410.9||0
1758536610000|2025-09-22 10:23:30|411||411||411||411||1002
1758536750000|2025-09-22 10:25:50|410.9||410.9||410.9||410.9||2030
1758536770000|2025-09-22 10:26:10|411.1|411|411|410.9|411.1|411|411|410.9|0
1758536800000|2025-09-22 10:26:40||410.8||410.8||410.8||410.8|2433
1758536860000|2025-09-22 10:27:40|410.9||410.9||410.9||410.9||0
1758536940000|2025-09-22 10:29:00|411||411||411||411||821
1758536950000|2025-09-22 10:29:10|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|821
1758537000000|2025-09-22 10:30:00|410.9||410.9||410.9||410.9||1374
1758537020000|2025-09-22 10:30:20||410.8||410.7||410.8||410.7|669
1758537060000|2025-09-22 10:31:00|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|1374
1758537140000|2025-09-22 10:32:20|411.2|411|411.2|411|411.2|411|411.2|411|798
1758537290000|2025-09-22 10:34:50|411.1|410.9|411.1|410.9|411.1|411|411.1|410.9|820
1758537360000|2025-09-22 10:36:00|411.2|411|411.2|411.1|411.2|411.1|411.2|411|25
1758537380000|2025-09-22 10:36:20||411||411||411||411|0
1758537420000|2025-09-22 10:37:00|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|0
1758537430000|2025-09-22 10:37:10||411||411||411||411|0
1758537460000|2025-09-22 10:37:40||410.9||410.9||410.9||410.9|0
1758537520000|2025-09-22 10:38:40||411||411||411||411|0
1758537570000|2025-09-22 10:39:30|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|731
1758537650000|2025-09-22 10:40:50|||||||||150
1758537670000|2025-09-22 10:41:10||411||411||411||411|0
1758537690000|2025-09-22 10:41:30||411.1||411.1||411.1||411.1|0
1758537710000|2025-09-22 10:41:50|||||||||55
1758537740000|2025-09-22 10:42:20|411.3||411.3||411.3||411.3||1374
1758537870000|2025-09-22 10:44:30|411.2|411|411.2|411|411.2|411|411.2|411|38
1758537880000|2025-09-22 10:44:40|411.1||411.2||411.2||411.1||1374
1758537930000|2025-09-22 10:45:30|411.1|410.9|411|410.9|411.1|410.9|411|410.9|0
1758537970000|2025-09-22 10:46:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|406
1758538020000|2025-09-22 10:47:00|410.8|410.7|410.9|410.7|410.9|410.7|410.8|410.7|150
1758538060000|2025-09-22 10:47:40||410.8||410.7||410.8||410.7|0
1758538180000|2025-09-22 10:49:40||410.8||410.8||410.8||410.8|0
1758538290000|2025-09-22 10:51:30|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1758538330000|2025-09-22 10:52:10|||||||||853
1758538350000|2025-09-22 10:52:30||410.6||410.6||410.6||410.6|0
1758538440000|2025-09-22 10:54:00|410.9|410.7|410.9|410.8|410.9|410.8|410.9|410.7|1052
1758538450000|2025-09-22 10:54:10||410.7||410.7||410.7||410.7|0
1758538460000|2025-09-22 10:54:20||410.8||410.8||410.8||410.8|0
1758538490000|2025-09-22 10:54:50|411|410.9|411|410.9|411|410.9|411|410.9|545
1758538500000|2025-09-22 10:55:00||410.8||410.8||410.8||410.8|0
1758538550000|2025-09-22 10:55:50||410.9||410.8||410.9||410.8|100
1758538600000|2025-09-22 10:56:40|410.9||410.9||410.9||410.9||0
1758538620000|2025-09-22 10:57:00|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|1079
1758538710000|2025-09-22 10:58:30||410.7||410.7||410.7||410.7|0
1758538720000|2025-09-22 10:58:40|410.9||410.9||410.9||410.9||23
1758538760000|2025-09-22 10:59:20||410.8||410.8||410.8||410.8|0
1758538770000|2025-09-22 10:59:30|411|410.9|411|410.9|411|410.9|411|410.9|1190
1758538780000|2025-09-22 10:59:40|411.1|411|411.1|411|411.1|411|411.1|411|0
1758538790000|2025-09-22 10:59:50||410.9||410.9||410.9||410.9|0
1758538800000|2025-09-22 11:00:00|411|410.8|411|410.8|411|410.8|411|410.8|1807
1758538810000|2025-09-22 11:00:10|411.1|410.9|411|410.9|411.3|411.1|411|410.9|2017
1758538890000|2025-09-22 11:01:30|411.1||411.1||411.1||411.1||150
1758538920000|2025-09-22 11:02:00|410.8|410.7|410.4|410.2|410.8|410.7|410.2|410|3560
1758538930000|2025-09-22 11:02:10|410.5|410.4|410.3|410.1|410.6|410.4|410.3|410.1|2537
1758538940000|2025-09-22 11:02:20|410.4|410.3|410.6|410.3|410.6|410.3|410.4|410.3|0
1758538950000|2025-09-22 11:02:30|410.5||410.6||410.6||410.5||0
1758538960000|2025-09-22 11:02:40|410.5|410.4|410.6|410.4|410.6|410.4|410.5|410.4|0
1758538980000|2025-09-22 11:03:00|410.7|410.5|410.6|410.4|410.7|410.5|410.6|410.4|880
1758538990000|2025-09-22 11:03:10|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1758539000000|2025-09-22 11:03:20|410.6||410.6||410.6||410.6||0
1758539010000|2025-09-22 11:03:30|410.7|410.6|410.7|410.5|410.7|410.6|410.7|410.5|731
1758539040000|2025-09-22 11:04:00|410.8|410.6|410.7|410.6|410.8|410.6|410.7|410.6|0
1758539050000|2025-09-22 11:04:10||410.5||410.5||410.5||410.5|0
1758539110000|2025-09-22 11:05:10|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|1158
1758539150000|2025-09-22 11:05:50|411|410.8|411|410.8|411|410.8|411|410.8|0
1758539160000|2025-09-22 11:06:00|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1758539190000|2025-09-22 11:06:30|410.9||410.9||410.9||410.9||23
1758539270000|2025-09-22 11:07:50|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|1207
1758539280000|2025-09-22 11:08:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|398
1758539290000|2025-09-22 11:08:10||410.4||410.4||410.4||410.4|0
1758539340000|2025-09-22 11:09:00|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1758539360000|2025-09-22 11:09:20|410.4||410.4||410.4||410.4||0
1758539390000|2025-09-22 11:09:50|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|583
1758539410000|2025-09-22 11:10:10|410.4|410.3|410.4|410.2|410.4|410.3|410.4|410.2|0
1758539420000|2025-09-22 11:10:20|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1758539470000|2025-09-22 11:11:10|410.4||410.5||410.5||410.4||0
1758539540000|2025-09-22 11:12:20|410.4|410.2|410.3|410.2|410.4|410.2|410.3|410.2|0
1758539550000|2025-09-22 11:12:30|||||||||990
1758539560000|2025-09-22 11:12:40||410.1||410.1||410.1||410.1|0
1758539580000|2025-09-22 11:13:00|410.2||410.2||410.2||410.2||0
1758539600000|2025-09-22 11:13:20|||||||||21
1758539620000|2025-09-22 11:13:40|410.3||410.3||410.3||410.3||0
1758539720000|2025-09-22 11:15:20||410.2||410.2||410.2||410.2|0
1758539760000|2025-09-22 11:16:00|410.4||410.4||410.4||410.4||341
1758539850000|2025-09-22 11:17:30|410.3||410.3||410.3||410.3||0
1758539880000|2025-09-22 11:18:00|410.4|410.3|410.5|410.3|410.5|410.3|410.4|410.3|0
1758539940000|2025-09-22 11:19:00|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|150
1758539960000|2025-09-22 11:19:20|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|150
1758540070000|2025-09-22 11:21:10|410.8||410.8||410.8||410.8||21
1758540250000|2025-09-22 11:24:10|410.7||410.7||410.7||410.7||0
1758540260000|2025-09-22 11:24:20|410.8||410.8||410.8||410.8||0
1758540370000|2025-09-22 11:26:10|410.7|410.5|410.7|410.5|410.7|410.5|410.6|410.5|2453
1758540400000|2025-09-22 11:26:40||410.6||410.6||410.6||410.6|0
1758540410000|2025-09-22 11:26:50||410.5||410.5||410.5||410.5|0
1758540440000|2025-09-22 11:27:20||410.6||410.5||410.6||410.5|0
1758540470000|2025-09-22 11:27:50|410.8|410.6|410.8|410.7|410.8|410.7|410.8|410.6|0
1758540500000|2025-09-22 11:28:20|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|22
1758540530000|2025-09-22 11:28:50||410.7||410.7||410.7||410.7|0
1758540540000|2025-09-22 11:29:00||410.8||410.8||410.8||410.8|0
1758540670000|2025-09-22 11:31:10|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|608
1758540680000|2025-09-22 11:31:20|410.9||410.9||410.9||410.9||0
1758540740000|2025-09-22 11:32:20|411|410.8|411|410.8|411|410.8|411|410.8|150
1758540790000|2025-09-22 11:33:10|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1758540880000|2025-09-22 11:34:40||410.8||410.8||410.8||410.8|250
1758540930000|2025-09-22 11:35:30|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|2399
1758540990000|2025-09-22 11:36:30|411|410.8|411|410.8|411|410.8|411|410.8|0
1758541000000|2025-09-22 11:36:40|410.9|410.7|410.7|410.6|410.9|410.7|410.7|410.6|1028
1758541010000|2025-09-22 11:36:50||410.5||410.5||410.5||410.5|0
1758541020000|2025-09-22 11:37:00|410.9|410.7|410.9|410.7|410.9|410.8|410.9|410.7|911
1758541120000|2025-09-22 11:38:40|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1758541140000|2025-09-22 11:39:00||410.6||410.6||410.6||410.6|0
1758541150000|2025-09-22 11:39:10|411.2|411|411.2|411|411.2|411|411.2|411|2213
1758541160000|2025-09-22 11:39:20|411|410.9|410.9|410.8|411|410.9|410.9|410.7|1283
1758541170000|2025-09-22 11:39:30|||||||||1019
1758541180000|2025-09-22 11:39:40|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|3084
1758541220000|2025-09-22 11:40:20|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1758541230000|2025-09-22 11:40:30|||||||||1289
1758541300000|2025-09-22 11:41:40|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|1590
1758541320000|2025-09-22 11:42:00|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1758541360000|2025-09-22 11:42:40|410.8||410.8||410.8||410.8||663
1758541520000|2025-09-22 11:45:20|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1758541530000|2025-09-22 11:45:30|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|478
1758541550000|2025-09-22 11:45:50|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|1612
1758541560000|2025-09-22 11:46:00|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|1308
1758541570000|2025-09-22 11:46:10|410.7|410.5|410.6|410.5|410.7|410.5|410.6|410.5|1204
1758541610000|2025-09-22 11:46:50|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1758541660000|2025-09-22 11:47:40|410.4|410.2|410.5|410.3|410.5|410.3|410.4|410.2|97
1758541680000|2025-09-22 11:48:00||410.4||410.3||410.4||410.3|0
1758541690000|2025-09-22 11:48:10|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|0
1758541750000|2025-09-22 11:49:10|410.3||410.3||410.3||410.3||0
1758541760000|2025-09-22 11:49:20||410.1||410.1||410.2||410.1|0
1758541790000|2025-09-22 11:49:50|410.2|410|410.2|410|410.2|410|410.2|410|200
1758541810000|2025-09-22 11:50:10|410.4|410.1|410.4|410.3|410.4|410.3|410.4|410.1|860
1758541820000|2025-09-22 11:50:20||410.2||410.2||410.2||410.2|1612
1758541830000|2025-09-22 11:50:30||410.3||410.3||410.3||410.3|0
1758541860000|2025-09-22 11:51:00||410.2||410.2||410.2||410.2|0
1758541900000|2025-09-22 11:51:40|410.3||410.3||410.3||410.3||0
1758541930000|2025-09-22 11:52:10|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|331
1758541940000|2025-09-22 11:52:20|||||||||2309
1758541960000|2025-09-22 11:52:40|||||||||1027
1758541980000|2025-09-22 11:53:00|||||||||2000
1758542010000|2025-09-22 11:53:30||410.4||410.4||410.4||410.4|0
1758542020000|2025-09-22 11:53:40|410.5|410.5|410.5|410.4|410.5|410.5|410.5|410.4|1007
1758542090000|2025-09-22 11:54:50||410.3||410.3||410.3||410.3|0
1758542100000|2025-09-22 11:55:00|||||||||1023
1758542110000|2025-09-22 11:55:10|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|0
1758542140000|2025-09-22 11:55:40|410.3|410.3|410.3|410.2|410.3|410.3|410.3|410.2|2023
1758542180000|2025-09-22 11:56:20||410.1||410.1||410.1||410.1|0
1758542220000|2025-09-22 11:57:00|410.2||410.2||410.2||410.2||0
1758542250000|2025-09-22 11:57:30|410.1|410|410.1|410|410.1|410|410.1|410|0
1758542270000|2025-09-22 11:57:50|||||||||2500
1758542280000|2025-09-22 11:58:00||409.9||409.9||409.9||409.9|2023
1758542290000|2025-09-22 11:58:10||410||410||410||409.9|0
1758542300000|2025-09-22 11:58:20||409.9||410||410||409.9|0
1758542310000|2025-09-22 11:58:30||409.9||410||410||409.9|0
1758542320000|2025-09-22 11:58:40||409.9||409.9||409.9||409.9|0
1758542330000|2025-09-22 11:58:50||410||410||410||410|0
1758542350000|2025-09-22 11:59:10|||||||||2023
1758542470000|2025-09-22 12:01:10|410.2|410.1|410.3|410.2|410.3|410.2|410.2|410.1|441
1758542490000|2025-09-22 12:01:30|410.4||410.3||410.4||410.3||150
1758542500000|2025-09-22 12:01:40|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|1179
1758542510000|2025-09-22 12:01:50||410.2||410.2||410.2||410.2|2023
1758542590000|2025-09-22 12:03:10|410.3|410.1|410.3|410.1|410.3|410.2|410.3|410.1|2538
1758542610000|2025-09-22 12:03:30|410.2|410|410.2|410|410.2|410|410.2|410|1540
1758542630000|2025-09-22 12:03:50|410.1|410.1|410.2|410.1|410.2|410.1|410.1|410.1|0
1758542660000|2025-09-22 12:04:20||410||410||410||410|0
1758542700000|2025-09-22 12:05:00||410.1||410.1||410.1||410.1|0
1758542750000|2025-09-22 12:05:50|410.3||410.3||410.3||410.3||731
1758542870000|2025-09-22 12:07:50||410.2||410.2||410.2||410.2|2496
1758542880000|2025-09-22 12:08:00|410.4|410.3|410.4|410.2|410.4|410.3|410.4|410.2|2731
1758542890000|2025-09-22 12:08:10|||||||||370
1758542900000|2025-09-22 12:08:20||410.3||410.3||410.3||410.3|0
1758542910000|2025-09-22 12:08:30|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1758542920000|2025-09-22 12:08:40||410.1||410.1||410.2||410.1|6
1758542980000|2025-09-22 12:09:40||410.2||410.2||410.2||410.2|0
1758542990000|2025-09-22 12:09:50|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|422
1758543040000|2025-09-22 12:10:40|410.3|410.2|410.3|410.1|410.3|410.2|410.3|410.1|223
1758543050000|2025-09-22 12:10:50||410.2||410.2||410.2||410.2|0
1758543060000|2025-09-22 12:11:00|410.4||410.4||410.4||410.4||565
1758543200000|2025-09-22 12:13:20||410.3||410.3||410.3||410.3|0
1758543210000|2025-09-22 12:13:30|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|731
1758543220000|2025-09-22 12:13:40||410.3||410.3||410.3||410.3|2023
1758543280000|2025-09-22 12:14:40|410.6|410.4|410.6|410.5|410.6|410.5|410.6|410.4|150
1758543320000|2025-09-22 12:15:20|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1758543360000|2025-09-22 12:16:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1758543390000|2025-09-22 12:16:30|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1758543430000|2025-09-22 12:17:10|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1758543460000|2025-09-22 12:17:40|410.7||410.7||410.7||410.7||236
1758543600000|2025-09-22 12:20:00|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|6
1758543650000|2025-09-22 12:20:50|410.8|410.8|410.8|410.7|410.8|410.8|410.8|410.7|150
1758543690000|2025-09-22 12:21:30|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1758543700000|2025-09-22 12:21:40|410.8||410.8||410.8||410.8||731
1758543720000|2025-09-22 12:22:00|||||||||25
1758543740000|2025-09-22 12:22:20|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1758543780000|2025-09-22 12:23:00|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1758543850000|2025-09-22 12:24:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1400
1758543870000|2025-09-22 12:24:30|410.8|410.7|410.9|410.8|410.9|410.8|410.8|410.7|943
1758543950000|2025-09-22 12:25:50|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|1515
1758543970000|2025-09-22 12:26:10|410.9||410.9||410.9||410.9||0
1758544250000|2025-09-22 12:30:50|411|410.8|411|410.8|411|410.8|411|410.8|1354
1758544320000|2025-09-22 12:32:00|411.1|411|411|410.9|411.2|411|411|410.8|903
1758544380000|2025-09-22 12:33:00|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|267
1758544440000|2025-09-22 12:34:00|411|410.9|411|410.9|411|410.9|411|410.9|2419
1758544510000|2025-09-22 12:35:10|411.1||411.1||411.1||411.1||617
1758544530000|2025-09-22 12:35:30|411||411||411||411||0
1758544560000|2025-09-22 12:36:00|411.1||411.1||411.1||411.1||1459
1758544580000|2025-09-22 12:36:20|411||411||411||411||0
1758544600000|2025-09-22 12:36:40|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1758544610000|2025-09-22 12:36:50|||||||||2386
1758544640000|2025-09-22 12:37:20|411|410.9|411|410.9|411|410.9|411|410.9|0
1758544670000|2025-09-22 12:37:50|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|377
1758544680000|2025-09-22 12:38:00|411|410.9|411|410.9|411|410.9|411|410.8|243
1758544690000|2025-09-22 12:38:10||410.8||410.8||410.8||410.8|0
1758544740000|2025-09-22 12:39:00|410.9||410.9||410.9||410.9||0
1758544800000|2025-09-22 12:40:00|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|2243
1758544830000|2025-09-22 12:40:30||410.6||410.6||410.6||410.6|0
1758544860000|2025-09-22 12:41:00||410.7||410.6||410.7||410.6|0
1758544870000|2025-09-22 12:41:10||410.7||410.7||410.7||410.7|0
1758544920000|2025-09-22 12:42:00|410.9||410.9||410.9||410.9||998
1758544980000|2025-09-22 12:43:00||410.8||410.7||410.8||410.7|127
1758545040000|2025-09-22 12:44:00|410.8||410.8||410.8||410.8||0
1758545120000|2025-09-22 12:45:20|410.9||410.9||410.9||410.9||0
1758545150000|2025-09-22 12:45:50||410.8||410.8||410.8||410.8|0
1758545160000|2025-09-22 12:46:00||410.7||410.7||410.7||410.7|0
1758545180000|2025-09-22 12:46:20|410.8||410.8||410.8||410.8||0
1758545240000|2025-09-22 12:47:20|||||||||245
1758545280000|2025-09-22 12:48:00|||||||||2456
1758545330000|2025-09-22 12:48:50|||||||||172
1758545350000|2025-09-22 12:49:10|410.9||410.9||410.9||410.9||22
1758545420000|2025-09-22 12:50:20|410.8||410.8||410.8||410.8||250
1758545450000|2025-09-22 12:50:50|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1758545460000|2025-09-22 12:51:00|411|410.9|411|410.8|411|410.9|411|410.8|1062
1758545470000|2025-09-22 12:51:10||410.9||410.8||410.9||410.8|150
1758545490000|2025-09-22 12:51:30||410.9||410.9||410.9||410.9|0
1758545540000|2025-09-22 12:52:20|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1257
1758545600000|2025-09-22 12:53:20|411|410.9|411|410.9|411|410.9|411|410.9|21
1758545640000|2025-09-22 12:54:00|411.1||411.1||411.1||411.1||0
1758545650000|2025-09-22 12:54:10|411||411||411||411||0
1758545690000|2025-09-22 12:54:50|||||||||1059
1758545700000|2025-09-22 12:55:00|411.1||411.1||411.1||411.1||0
1758545780000|2025-09-22 12:56:20||411||410.9||411||410.9|0
1758545950000|2025-09-22 12:59:10|411|410.8|411|410.8|411|410.8|411|410.8|391
1758545980000|2025-09-22 12:59:40||410.9||410.9||410.9||410.9|0
1758545990000|2025-09-22 12:59:50||410.8||410.8||410.8||410.8|0
1758546000000|2025-09-22 13:00:00|410.9||410.9||410.9||410.9||0
1758546020000|2025-09-22 13:00:20|411|410.9|411|410.9|411|410.9|411|410.9|0
1758546030000|2025-09-22 13:00:30|||||||||1097
1758546050000|2025-09-22 13:00:50|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1758546150000|2025-09-22 13:02:30|411||411||411||411||0
1758546280000|2025-09-22 13:04:40||410.9||410.9||410.9||410.9|0
1758546320000|2025-09-22 13:05:20|411.1||411.1||411.1||411.1||0
1758546350000|2025-09-22 13:05:50|411||411||411||411||0
1758546360000|2025-09-22 13:06:00|411.1|411|411.1|410.9|411.1|411|411.1|410.9|225
1758546370000|2025-09-22 13:06:10||411||411||411||411|0
1758546430000|2025-09-22 13:07:10|411|410.9|411|410.9|411|410.9|411|410.9|0
1758546460000|2025-09-22 13:07:40|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|317
1758546490000|2025-09-22 13:08:10||410.7||410.7||410.7||410.7|0
1758546510000|2025-09-22 13:08:30|410.8||410.8||410.8||410.8||0
1758546530000|2025-09-22 13:08:50|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1758546590000|2025-09-22 13:09:50|411.1|411|411.1|411|411.1|411|411.1|411|0
1758546620000|2025-09-22 13:10:20|411|410.9|410.9|410.8|411|410.9|410.9|410.8|1579
1758546660000|2025-09-22 13:11:00||410.7||410.7||410.7||410.7|0
1758546930000|2025-09-22 13:15:30|410.8|410.6|410.7|410.6|410.8|410.6|410.7|410.6|150
1758546950000|2025-09-22 13:15:50|410.8||410.8||410.8||410.8||288
1758546980000|2025-09-22 13:16:20|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|39
1758547010000|2025-09-22 13:16:50||410.7||410.7||410.7||410.7|1341
1758547030000|2025-09-22 13:17:10|410.8||410.8||410.8||410.8||0
1758547050000|2025-09-22 13:17:30||410.6||410.6||410.6||410.6|0
1758547060000|2025-09-22 13:17:40||410.7||410.6||410.7||410.6|0
1758547080000|2025-09-22 13:18:00|410.7||410.7||410.7||410.7||0
1758547090000|2025-09-22 13:18:10||410.5||410.5||410.5||410.5|473
1758547110000|2025-09-22 13:18:30|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1758547160000|2025-09-22 13:19:20|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1758547170000|2025-09-22 13:19:30||410.4||410.4||410.4||410.4|0
1758547200000|2025-09-22 13:20:00||410.3||410.4||410.4||410.3|0
1758547230000|2025-09-22 13:20:30|410.6||410.6||410.6||410.6||492
1758547270000|2025-09-22 13:21:10||410.5||410.4||410.5||410.4|0
1758547340000|2025-09-22 13:22:20||410.5||410.5||410.5||410.5|0
1758547360000|2025-09-22 13:22:40|410.7||410.7||410.7||410.7||24
1758547390000|2025-09-22 13:23:10||410.6||410.6||410.6||410.6|0
1758547470000|2025-09-22 13:24:30|410.8||410.8||410.8||410.8||0
1758547480000|2025-09-22 13:24:40||410.7||410.7||410.7||410.7|682
1758547520000|2025-09-22 13:25:20|410.9||410.9||410.9||410.9||0
1758547530000|2025-09-22 13:25:30|||||||||113
1758547560000|2025-09-22 13:26:00|410.8||410.8||410.8||410.8||0
1758547620000|2025-09-22 13:27:00|||||||||120
1758547630000|2025-09-22 13:27:10||410.6||410.6||410.6||410.6|608
1758547680000|2025-09-22 13:28:00||410.7||410.7||410.7||410.7|0
1758547700000|2025-09-22 13:28:20||410.6||410.6||410.6||410.6|0
1758547710000|2025-09-22 13:28:30|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|38
1758547730000|2025-09-22 13:28:50|410.8||410.8||410.8||410.8||0
1758547780000|2025-09-22 13:29:40|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1758547800000|2025-09-22 13:30:00|410.8|410.7|410.6|410.5|410.8|410.7|410.6|410.4|150
1758547850000|2025-09-22 13:30:50|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|666
1758547870000|2025-09-22 13:31:10||410.3||410.3||410.3||410.3|2041
1758547880000|2025-09-22 13:31:20|410.6|410.4|410.6|410.5|410.6|410.5|410.6|410.4|0
1758547890000|2025-09-22 13:31:30||410.4||410.4||410.4||410.4|150
1758547910000|2025-09-22 13:31:50|||||||||731
1758547930000|2025-09-22 13:32:10|410.7|410.5|410.9|410.7|410.9|410.7|410.7|410.5|0
1758547960000|2025-09-22 13:32:40|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|150
1758547970000|2025-09-22 13:32:50|||||||||660
1758547980000|2025-09-22 13:33:00|410.6|410.4|410.6|410.5|410.6|410.5|410.6|410.4|0
1758547990000|2025-09-22 13:33:10||410.4||410.4||410.4||410.4|0
1758548000000|2025-09-22 13:33:20|410.5|410.3|410.4|410.3|410.5|410.3|410.4|410.3|0
1758548020000|2025-09-22 13:33:40|410.5|410.4|410.5|410.3|410.5|410.4|410.5|410.3|1532
1758548050000|2025-09-22 13:34:10||410.4||410.4||410.4||410.4|0
1758548060000|2025-09-22 13:34:20|410.6|410.6|410.7|410.6|410.7|410.6|410.6|410.6|723
1758548090000|2025-09-22 13:34:50|410.8||410.8||410.8||410.8||100
1758548120000|2025-09-22 13:35:20|410.9|410.7|410.9|410.7|410.9|410.8|410.9|410.7|103
1758548130000|2025-09-22 13:35:30|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1758548140000|2025-09-22 13:35:40|410.9|410.8|411|410.8|411|410.8|410.9|410.8|509
1758548150000|2025-09-22 13:35:50|410.9|410.9|410.9|410.8|410.9|410.9|410.9|410.8|0
1758548160000|2025-09-22 13:36:00|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1758548200000|2025-09-22 13:36:40||410.7||410.6||410.7||410.6|0
1758548220000|2025-09-22 13:37:00|410.7||410.7||410.7||410.7||0
1758548230000|2025-09-22 13:37:10|410.8||410.8||410.8||410.8||0
1758548240000|2025-09-22 13:37:20|410.7||410.7||410.7||410.7||0
1758548260000|2025-09-22 13:37:40|410.8||410.8||410.8||410.8||0
1758548280000|2025-09-22 13:38:00|410.7||410.8||410.8||410.7||0
1758548310000|2025-09-22 13:38:30|410.7||410.7||410.7||410.7||0
1758548370000|2025-09-22 13:39:30|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|150
1758548390000|2025-09-22 13:39:50|410.7|410.6|410.7|410.5|410.7|410.6|410.7|410.5|0
1758548430000|2025-09-22 13:40:30|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|34
1758548460000|2025-09-22 13:41:00|410.9|410.7|410.9|410.8|410.9|410.8|410.9|410.7|0
1758548470000|2025-09-22 13:41:10||410.7||410.7||410.7||410.7|0
1758548490000|2025-09-22 13:41:30|410.8|410.8|410.9|410.8|410.9|410.8|410.8|410.8|2900
1758548500000|2025-09-22 13:41:40|411|410.9|411|410.9|411|410.9|411|410.9|0
1758548510000|2025-09-22 13:41:50||410.8||410.8||410.8||410.8|206
1758548530000|2025-09-22 13:42:10|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|1341
1758548550000|2025-09-22 13:42:30|411||411||411||411||0
1758548570000|2025-09-22 13:42:50|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1758548610000|2025-09-22 13:43:30|||||||||870
1758548660000|2025-09-22 13:44:20||410.7||410.7||410.7||410.7|2299
1758548700000|2025-09-22 13:45:00|411|410.8|411|410.8|411|410.8|411|410.8|35
1758548710000|2025-09-22 13:45:10||410.9||410.8||410.9||410.8|1341
1758548720000|2025-09-22 13:45:20|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1758548760000|2025-09-22 13:46:00|410.8||410.8||410.8||410.8||0
1758548790000|2025-09-22 13:46:30|||||||||622
1758548810000|2025-09-22 13:46:50|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|2983
1758548820000|2025-09-22 13:47:00|||||||||40
1758548870000|2025-09-22 13:47:50|410.8||410.8||410.8||410.8||0
1758548950000|2025-09-22 13:49:10|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|858
1758549000000|2025-09-22 13:50:00|410.6||410.6||410.6||410.6||0
1758549010000|2025-09-22 13:50:10|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|35
1758549040000|2025-09-22 13:50:40||410.5||410.5||410.5||410.5|1110
1758549100000|2025-09-22 13:51:40|410.6||410.6||410.6||410.6||0
1758549120000|2025-09-22 13:52:00|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1758549140000|2025-09-22 13:52:20|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1758549170000|2025-09-22 13:52:50|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|1341
1758549190000|2025-09-22 13:53:10|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1758549230000|2025-09-22 13:53:50|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1758549310000|2025-09-22 13:55:10|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|2298
1758549340000|2025-09-22 13:55:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|33
1758549390000|2025-09-22 13:56:30|410.4|410.3|410.3|410.2|410.4|410.3|410.3|410.1|1128
1758549400000|2025-09-22 13:56:40|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1758549410000|2025-09-22 13:56:50||410||410||410||410|1341
1758549420000|2025-09-22 13:57:00||410.1||410||410.1||410|0
1758549480000|2025-09-22 13:58:00|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|1341
1758549510000|2025-09-22 13:58:30|410||410||410||410||0
1758549520000|2025-09-22 13:58:40|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|1341
1758549540000|2025-09-22 13:59:00|409.9||409.9||409.9||409.8||0
1758549550000|2025-09-22 13:59:10|410.1|409.8|410|409.8|410.1|410|410|409.8|3682
1758549570000|2025-09-22 13:59:30||409.9||409.8||409.9||409.8|0
1758549590000|2025-09-22 13:59:50|410.1|410|410|409.9|410.1|410|410|409.9|1080
1758549600000|2025-09-22 14:00:00||409.8||409.8||409.8||409.8|0
1758549610000|2025-09-22 14:00:10|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|1630
1758549630000|2025-09-22 14:00:30|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|2223
1758549640000|2025-09-22 14:00:40||409.7||409.6||409.7||409.6|0
1758549650000|2025-09-22 14:00:50|409.7||409.7||409.7||409.7||0
1758549670000|2025-09-22 14:01:10|409.8||409.8||409.8||409.8||50
1758549710000|2025-09-22 14:01:50||409.7||409.7||409.7||409.7|0
1758549720000|2025-09-22 14:02:00|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|150
1758549730000|2025-09-22 14:02:10|||||||||1341
1758549840000|2025-09-22 14:04:00|410||410||410||410||0
1758549890000|2025-09-22 14:04:50||409.9||409.9||409.9||409.9|100
1758549900000|2025-09-22 14:05:00||409.8||409.8||409.8||409.8|0
1758549910000|2025-09-22 14:05:10|410.1|410|410.1|410|410.1|410|410.1|410|32
1758549920000|2025-09-22 14:05:20|410|409.9|410|409.9|410|409.9|410|409.9|1341
1758549930000|2025-09-22 14:05:30|410.1||410.1||410.1||410.1||0
1758549990000|2025-09-22 14:06:30|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1758550010000|2025-09-22 14:06:50||409.7||409.7||409.7||409.7|2268
1758550050000|2025-09-22 14:07:30|410.1|409.8|410.1|409.9|410.1|409.9|410.1|409.8|0
1758550080000|2025-09-22 14:08:00|410|409.8|410|409.8|410|409.8|410|409.8|1341
1758550110000|2025-09-22 14:08:30|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|0
1758550130000|2025-09-22 14:08:50|410||410||410||410||0
1758550140000|2025-09-22 14:09:00|410.1||410||410.1||410||0
1758550160000|2025-09-22 14:09:20||409.8||409.7||409.8||409.7|0
1758550190000|2025-09-22 14:09:50|410.1|409.8|410.1|409.8|410.1|409.8|410.1|409.8|0
1758550200000|2025-09-22 14:10:00|410|409.7|410|409.8|410|409.8|410|409.7|0
1758550210000|2025-09-22 14:10:10|||||||||35
1758550220000|2025-09-22 14:10:20|||||||||7743
1758550230000|2025-09-22 14:10:30|||||||||4379
1758550260000|2025-09-22 14:11:00|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|180
1758550310000|2025-09-22 14:11:50|410.2||410.2||410.2||410.2||2417
1758550320000|2025-09-22 14:12:00|||||||||3453
1758550330000|2025-09-22 14:12:10|410.1||410.1||410.2||410.1||0
1758550370000|2025-09-22 14:12:50|||||||||135
1758550380000|2025-09-22 14:13:00|410|409.8|410|409.8|410|409.8|410|409.8|2416
1758550390000|2025-09-22 14:13:10|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|855
1758550410000|2025-09-22 14:13:30|||||||||110
1758550440000|2025-09-22 14:14:00||409.8||409.8||409.8||409.8|1456
1758550450000|2025-09-22 14:14:10|410.3|409.9|410.3|410|410.3|410.1|410.3|409.9|2032
1758550480000|2025-09-22 14:14:40|410.2||410.2||410.2||410.2||800
1758550530000|2025-09-22 14:15:30|||||||||2064
1758550540000|2025-09-22 14:15:40|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|1815
1758550550000|2025-09-22 14:15:50|||||||||699
1758550560000|2025-09-22 14:16:00|||||||||1300
1758550580000|2025-09-22 14:16:20|||||||||1442
1758550670000|2025-09-22 14:17:50|410|409.8|410.1|409.9|410.1|409.9|410|409.8|0
1758550680000|2025-09-22 14:18:00|410|409.8|410|409.8|410|409.8|410|409.8|0
1758550690000|2025-09-22 14:18:10|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|0
1758550700000|2025-09-22 14:18:20||409.8||409.8||409.8||409.8|0
1758550710000|2025-09-22 14:18:30||409.9||409.9||409.9||409.9|0
1758550790000|2025-09-22 14:19:50|||||||||103
1758550800000|2025-09-22 14:20:00|410.2|410|410.2|410|410.2|410|410.2|410|3757
1758550820000|2025-09-22 14:20:20|410.3||410.3||410.3||410.3||992
1758550900000|2025-09-22 14:21:40||410.1||410||410.1||410|0
1758550950000|2025-09-22 14:22:30|410.2|409.9|410.2|410|410.2|410|410.2|409.9|2100
1758550960000|2025-09-22 14:22:40|410.3||410.3||410.3||410.3||31
1758551010000|2025-09-22 14:23:30||410.1||410.1||410.1||410.1|0
1758551050000|2025-09-22 14:24:10|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|267
1758551060000|2025-09-22 14:24:20|410.5||410.5||410.5||410.5||1077
1758551100000|2025-09-22 14:25:00|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1758551110000|2025-09-22 14:25:10|410.5||410.5||410.5||410.5||0
1758551180000|2025-09-22 14:26:20|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|100
1758551280000|2025-09-22 14:28:00|||||||||31
1758551410000|2025-09-22 14:30:10|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|150
1758551450000|2025-09-22 14:30:50|410|409.9|410|409.9|410.1|410|410|409.9|3669
1758551460000|2025-09-22 14:31:00|||||||||2694
1758551470000|2025-09-22 14:31:10|||||||||1000
1758551480000|2025-09-22 14:31:20|410.1||410.1||410.1||410.1||0
1758551530000|2025-09-22 14:32:10|410||410||410||410||0
1758551550000|2025-09-22 14:32:30||409.8||409.8||409.8||409.8|767
1758551580000|2025-09-22 14:33:00|409.9||409.9||409.9||409.9||0
1758551620000|2025-09-22 14:33:40|410|409.9|410|409.9|410|409.9|410|409.9|37
1758551660000|2025-09-22 14:34:20|410.1||410||410.1||410||0
1758551760000|2025-09-22 14:36:00|410.1||410.1||410.1||410.1||0
1758551780000|2025-09-22 14:36:20|||||||||2110
1758551830000|2025-09-22 14:37:10|410||410||410.1||410||731
1758551850000|2025-09-22 14:37:30|410.1||410.1||410.1||410.1||0
1758551890000|2025-09-22 14:38:10|410||410||410||410||0
1758551920000|2025-09-22 14:38:40|410.1||410.1||410.1||410.1||0
1758551930000|2025-09-22 14:38:50||410||410||410||410|32
1758551960000|2025-09-22 14:39:20|410|409.9|410|409.9|410|409.9|410|409.9|2297
1758552030000|2025-09-22 14:40:30|409.8|409.7|409.8|409.6|409.8|409.7|409.8|409.6|0
1758552040000|2025-09-22 14:40:40||409.7||409.7||409.7||409.7|0
1758552050000|2025-09-22 14:40:50|409.9|409.6|409.9|409.7|409.9|409.7|409.9|409.6|150
1758552080000|2025-09-22 14:41:20|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|0
1758552090000|2025-09-22 14:41:30||409.7||409.6||409.7||409.6|0
1758552100000|2025-09-22 14:41:40||409.7||409.7||409.7||409.7|4564
1758552160000|2025-09-22 14:42:40|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|3
1758552210000|2025-09-22 14:43:30||409.5||409.5||409.5||409.5|1456
1758552290000|2025-09-22 14:44:50||409.6||409.6||409.6||409.6|0
1758552340000|2025-09-22 14:45:40|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|1420
1758552350000|2025-09-22 14:45:50|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|250
1758552390000|2025-09-22 14:46:30|||||||||300
1758552420000|2025-09-22 14:47:00|409.6||409.6||409.6||409.6||0
1758552440000|2025-09-22 14:47:20||409.5||409.4||409.5||409.4|0
1758552450000|2025-09-22 14:47:30||409.5||409.5||409.5||409.5|0
1758552490000|2025-09-22 14:48:10|||||||||7
1758552520000|2025-09-22 14:48:40|409.7|409.6|409.7|409.5|409.7|409.6|409.7|409.5|605
1758552530000|2025-09-22 14:48:50|409.8|409.6|409.8|409.7|409.8|409.7|409.8|409.6|0
1758552620000|2025-09-22 14:50:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|2497
1758552630000|2025-09-22 14:50:30|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|422
1758552680000|2025-09-22 14:51:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|463
1758552690000|2025-09-22 14:51:30|||||||||496
1758552700000|2025-09-22 14:51:40|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1758552740000|2025-09-22 14:52:20||409.4||409.4||409.4||409.4|0
1758552770000|2025-09-22 14:52:50|409.5||409.5||409.5||409.5||0
1758552850000|2025-09-22 14:54:10||409.3||409.3||409.3||409.3|289
1758552890000|2025-09-22 14:54:50|409.4||409.4||409.4||409.4||0
1758552960000|2025-09-22 14:56:00|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|1340
1758552980000|2025-09-22 14:56:20|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1758553080000|2025-09-22 14:58:00||409.4||409.4||409.4||409.4|2110
1758553100000|2025-09-22 14:58:20||409.5||409.5||409.5||409.5|0
1758553120000|2025-09-22 14:58:40|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|2110
1758553130000|2025-09-22 14:58:50||409.5||409.5||409.5||409.5|731
1758553150000|2025-09-22 14:59:10||409.6||409.6||409.6||409.6|0
1758553180000|2025-09-22 14:59:40|409.8||409.8||409.8||409.8||0
1758553190000|2025-09-22 14:59:50||409.7||409.7||409.7||409.7|0
1758553200000|2025-09-22 15:00:00|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|918
1758553210000|2025-09-22 15:00:10|409.6|409.5|409.7|409.5|409.7|409.5|409.6|409.5|695
1758553280000|2025-09-22 15:01:20|409.6||409.7||409.7||409.6||94
1758553290000|2025-09-22 15:01:30|409.6||409.6||409.7||409.6||0
1758553300000|2025-09-22 15:01:40|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|2110
1758553340000|2025-09-22 15:02:20|||||||||1
1758553400000|2025-09-22 15:03:20|||||||||2
1758553410000|2025-09-22 15:03:30||409.3||409.3||409.3||409.3|2043
1758553430000|2025-09-22 15:03:50|409.4||409.4||409.4||409.4||1456
1758553460000|2025-09-22 15:04:20|409.5||409.5||409.5||409.5||47
1758553560000|2025-09-22 15:06:00||409.4||409.3||409.4||409.3|1420
1758553570000|2025-09-22 15:06:10||409.4||409.4||409.4||409.4|0
1758553630000|2025-09-22 15:07:10|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|3280
1758553650000|2025-09-22 15:07:30||409.6||409.5||409.6||409.5|287
1758553710000|2025-09-22 15:08:30|409.6||409.6||409.6||409.6||0
1758553720000|2025-09-22 15:08:40|409.7||409.7||409.7||409.7||0
1758553760000|2025-09-22 15:09:20|409.6||409.6||409.6||409.6||1500
1758553800000|2025-09-22 15:10:00|||||||||9
1758553930000|2025-09-22 15:12:10|409.7||409.7||409.7||409.6||0
1758553940000|2025-09-22 15:12:20|409.6||409.7||409.7||409.6||0
1758553950000|2025-09-22 15:12:30|409.6||409.6||409.7||409.6||0
1758553970000|2025-09-22 15:12:50|409.7||409.7||409.7||409.7||0
1758553990000|2025-09-22 15:13:10|409.6||409.6||409.6||409.6||0
1758554040000|2025-09-22 15:14:00|||||||||1442
1758554060000|2025-09-22 15:14:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|1456
1758554120000|2025-09-22 15:15:20|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|233
1758554140000|2025-09-22 15:15:40|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1758554230000|2025-09-22 15:17:10|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|877
1758554240000|2025-09-22 15:17:20|409.5|409.4|409.6|409.4|409.6|409.4|409.5|409.4|6717
1758554260000|2025-09-22 15:17:40|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1758554320000|2025-09-22 15:18:40|409.4||409.4||409.4||409.4||0
1758554330000|2025-09-22 15:18:50|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1758554360000|2025-09-22 15:19:20|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1758554380000|2025-09-22 15:19:40|||||||||529
1758554390000|2025-09-22 15:19:50|409.7||409.6||409.7||409.6||0
1758554400000|2025-09-22 15:20:00|409.7||409.6||409.7||409.6||1587
1758554410000|2025-09-22 15:20:10|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|2236
1758554470000|2025-09-22 15:21:10|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1758554530000|2025-09-22 15:22:10|||||||||150
1758554540000|2025-09-22 15:22:20|||||||||1605
1758554590000|2025-09-22 15:23:10|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|4752
1758554650000|2025-09-22 15:24:10|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1758554690000|2025-09-22 15:24:50|||||||||2639
1758554720000|2025-09-22 15:25:20|||||||||150
1758554730000|2025-09-22 15:25:30|||||||||1550
1758554740000|2025-09-22 15:25:40|409.9|409.8|409.8|409.7|409.9|409.8|409.8|409.7|0
1758554750000|2025-09-22 15:25:50|409.7|409.6|409.8|409.6|409.8|409.6|409.7|409.6|707
1758554770000|2025-09-22 15:26:10|409.7|409.7|409.8|409.7|409.8|409.7|409.7|409.7|1553
1758554800000|2025-09-22 15:26:40|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1758554810000|2025-09-22 15:26:50|409.6|409.5|409.8|409.7|409.8|409.7|409.6|409.5|2024
1758554840000|2025-09-22 15:27:20|||||||||9
1758554880000|2025-09-22 15:28:00|||||||||11
1758554900000|2025-09-22 15:28:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|658
1758554980000|2025-09-22 15:29:40|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|1369
1758554990000|2025-09-22 15:29:50|409.7||409.7||409.7||409.7||147
1758551100000|2025-09-22 14:25:00|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1758551110000|2025-09-22 14:25:10|410.5||410.5||410.5||410.5||0
1758551180000|2025-09-22 14:26:20|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|100
1758551280000|2025-09-22 14:28:00|||||||||31
1758551410000|2025-09-22 14:30:10|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|150
1758551450000|2025-09-22 14:30:50|410|409.9|410|409.9|410.1|410|410|409.9|3669
1758551460000|2025-09-22 14:31:00|||||||||2694
1758551470000|2025-09-22 14:31:10|||||||||1000
1758551480000|2025-09-22 14:31:20|410.1||410.1||410.1||410.1||0
1758551530000|2025-09-22 14:32:10|410||410||410||410||0
1758551550000|2025-09-22 14:32:30||409.8||409.8||409.8||409.8|767
1758551580000|2025-09-22 14:33:00|409.9||409.9||409.9||409.9||0
1758551620000|2025-09-22 14:33:40|410|409.9|410|409.9|410|409.9|410|409.9|37
1758551660000|2025-09-22 14:34:20|410.1||410||410.1||410||0
1758551760000|2025-09-22 14:36:00|410.1||410.1||410.1||410.1||0
1758551780000|2025-09-22 14:36:20|||||||||2110
1758551830000|2025-09-22 14:37:10|410||410||410.1||410||731
1758551850000|2025-09-22 14:37:30|410.1||410.1||410.1||410.1||0
1758551890000|2025-09-22 14:38:10|410||410||410||410||0
1758551920000|2025-09-22 14:38:40|410.1||410.1||410.1||410.1||0
1758551930000|2025-09-22 14:38:50||410||410||410||410|32
1758551960000|2025-09-22 14:39:20|410|409.9|410|409.9|410|409.9|410|409.9|2297
1758552030000|2025-09-22 14:40:30|409.8|409.7|409.8|409.6|409.8|409.7|409.8|409.6|0
1758552040000|2025-09-22 14:40:40||409.7||409.7||409.7||409.7|0
1758552050000|2025-09-22 14:40:50|409.9|409.6|409.9|409.7|409.9|409.7|409.9|409.6|150
1758552080000|2025-09-22 14:41:20|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|0
1758552090000|2025-09-22 14:41:30||409.7||409.6||409.7||409.6|0
1758552100000|2025-09-22 14:41:40||409.7||409.7||409.7||409.7|4564
1758552160000|2025-09-22 14:42:40|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|3
1758552210000|2025-09-22 14:43:30||409.5||409.5||409.5||409.5|1456
1758552290000|2025-09-22 14:44:50||409.6||409.6||409.6||409.6|0
1758552340000|2025-09-22 14:45:40|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|1420
1758552350000|2025-09-22 14:45:50|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|250
1758552390000|2025-09-22 14:46:30|||||||||300
1758552420000|2025-09-22 14:47:00|409.6||409.6||409.6||409.6||0
1758552440000|2025-09-22 14:47:20||409.5||409.4||409.5||409.4|0
1758552450000|2025-09-22 14:47:30||409.5||409.5||409.5||409.5|0
1758552490000|2025-09-22 14:48:10|||||||||7
1758552520000|2025-09-22 14:48:40|409.7|409.6|409.7|409.5|409.7|409.6|409.7|409.5|605
1758552530000|2025-09-22 14:48:50|409.8|409.6|409.8|409.7|409.8|409.7|409.8|409.6|0
1758552620000|2025-09-22 14:50:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|2497
1758552630000|2025-09-22 14:50:30|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|422
1758552680000|2025-09-22 14:51:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|463
1758552690000|2025-09-22 14:51:30|||||||||496
1758552700000|2025-09-22 14:51:40|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1758552740000|2025-09-22 14:52:20||409.4||409.4||409.4||409.4|0
1758552770000|2025-09-22 14:52:50|409.5||409.5||409.5||409.5||0
1758552850000|2025-09-22 14:54:10||409.3||409.3||409.3||409.3|289
1758552890000|2025-09-22 14:54:50|409.4||409.4||409.4||409.4||0
1758552960000|2025-09-22 14:56:00|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|1340
1758552980000|2025-09-22 14:56:20|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1758553080000|2025-09-22 14:58:00||409.4||409.4||409.4||409.4|2110
1758553100000|2025-09-22 14:58:20||409.5||409.5||409.5||409.5|0
1758553120000|2025-09-22 14:58:40|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|2110
1758553130000|2025-09-22 14:58:50||409.5||409.5||409.5||409.5|731
1758553150000|2025-09-22 14:59:10||409.6||409.6||409.6||409.6|0
1758553180000|2025-09-22 14:59:40|409.8||409.8||409.8||409.8||0
1758553190000|2025-09-22 14:59:50||409.7||409.7||409.7||409.7|0
1758553200000|2025-09-22 15:00:00|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|918
1758553210000|2025-09-22 15:00:10|409.6|409.5|409.7|409.5|409.7|409.5|409.6|409.5|695
1758553280000|2025-09-22 15:01:20|409.6||409.7||409.7||409.6||94
1758553290000|2025-09-22 15:01:30|409.6||409.6||409.7||409.6||0
1758553300000|2025-09-22 15:01:40|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|2110
1758553340000|2025-09-22 15:02:20|||||||||1
1758553400000|2025-09-22 15:03:20|||||||||2
1758553410000|2025-09-22 15:03:30||409.3||409.3||409.3||409.3|2043
1758553430000|2025-09-22 15:03:50|409.4||409.4||409.4||409.4||1456
1758553460000|2025-09-22 15:04:20|409.5||409.5||409.5||409.5||47
1758553560000|2025-09-22 15:06:00||409.4||409.3||409.4||409.3|1420
1758553570000|2025-09-22 15:06:10||409.4||409.4||409.4||409.4|0
1758553630000|2025-09-22 15:07:10|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|3280
1758553650000|2025-09-22 15:07:30||409.6||409.5||409.6||409.5|287
1758553710000|2025-09-22 15:08:30|409.6||409.6||409.6||409.6||0
1758553720000|2025-09-22 15:08:40|409.7||409.7||409.7||409.7||0
1758553760000|2025-09-22 15:09:20|409.6||409.6||409.6||409.6||1500
1758553800000|2025-09-22 15:10:00|||||||||9
1758553930000|2025-09-22 15:12:10|409.7||409.7||409.7||409.6||0
1758553940000|2025-09-22 15:12:20|409.6||409.7||409.7||409.6||0
1758553950000|2025-09-22 15:12:30|409.6||409.6||409.7||409.6||0
1758553970000|2025-09-22 15:12:50|409.7||409.7||409.7||409.7||0
1758553990000|2025-09-22 15:13:10|409.6||409.6||409.6||409.6||0
1758554040000|2025-09-22 15:14:00|||||||||1442
1758554060000|2025-09-22 15:14:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|1456
1758554120000|2025-09-22 15:15:20|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|233
1758554140000|2025-09-22 15:15:40|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1758554230000|2025-09-22 15:17:10|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|877
1758554240000|2025-09-22 15:17:20|409.5|409.4|409.6|409.4|409.6|409.4|409.5|409.4|6717
1758554260000|2025-09-22 15:17:40|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1758554320000|2025-09-22 15:18:40|409.4||409.4||409.4||409.4||0
1758554330000|2025-09-22 15:18:50|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1758554360000|2025-09-22 15:19:20|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1758554380000|2025-09-22 15:19:40|||||||||529
1758554390000|2025-09-22 15:19:50|409.7||409.6||409.7||409.6||0
1758554400000|2025-09-22 15:20:00|409.7||409.6||409.7||409.6||1587
1758554410000|2025-09-22 15:20:10|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|2236
1758554470000|2025-09-22 15:21:10|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1758554530000|2025-09-22 15:22:10|||||||||150
1758554540000|2025-09-22 15:22:20|||||||||1605
1758554590000|2025-09-22 15:23:10|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|4752
1758554650000|2025-09-22 15:24:10|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1758554690000|2025-09-22 15:24:50|||||||||2639
1758554720000|2025-09-22 15:25:20|||||||||150
1758554730000|2025-09-22 15:25:30|||||||||1550
1758554740000|2025-09-22 15:25:40|409.9|409.8|409.8|409.7|409.9|409.8|409.8|409.7|0
1758554750000|2025-09-22 15:25:50|409.7|409.6|409.8|409.6|409.8|409.6|409.7|409.6|707
1758554770000|2025-09-22 15:26:10|409.7|409.7|409.8|409.7|409.8|409.7|409.7|409.7|1553
1758554800000|2025-09-22 15:26:40|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1758554810000|2025-09-22 15:26:50|409.6|409.5|409.8|409.7|409.8|409.7|409.6|409.5|2024
1758554840000|2025-09-22 15:27:20|||||||||9
1758554880000|2025-09-22 15:28:00|||||||||11
1758554900000|2025-09-22 15:28:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|658
1758554980000|2025-09-22 15:29:40|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|1369
1758554990000|2025-09-22 15:29:50|409.7||409.7||409.7||409.7||147
1758610810000|2025-09-23 07:00:10|410.4|410.2|410.4|410.2|410.4|410.3|410.4|410.2|1080
1758610820000|2025-09-23 07:00:20|410.5|410|410.4|410.1|410.6|410.1|410.4|410|253
1758610830000|2025-09-23 07:00:30|410.9|410.5|410.8|410.4|410.9|410.5|410.8|410.4|103
1758610840000|2025-09-23 07:00:40|410.9|410.5|410.9|410.6|410.9|410.6|410.9|410.5|0
1758610850000|2025-09-23 07:00:50|410.5|410.2|410.6|410.2|410.6|410.3|410.5|410.2|1927
1758610860000|2025-09-23 07:01:00||410.3||410.2||410.3||410.2|0
1758610870000|2025-09-23 07:01:10|410.9|410.5|411.4|411|411.5|411|410.9|410.5|0
1758610880000|2025-09-23 07:01:20|411.1|410.8|410.8|410.4|411.1|410.8|410.8|410.4|3069
1758610890000|2025-09-23 07:01:30|410.9|410.1|410.6|410.2|410.9|410.2|410.5|410.1|163
1758610910000|2025-09-23 07:01:50|410.5|410.1|410.5|410.1|410.5|410.1|410.5|410.1|0
1758610920000|2025-09-23 07:02:00|410.1|409.6|410.1|409.7|410.1|409.7|410.1|409.6|150
1758610940000|2025-09-23 07:02:20|410.3|409.9|410.3|409.8|410.3|409.9|410.2|409.8|305
1758610950000|2025-09-23 07:02:30|410.2||410.2||410.2||410.2||0
1758610960000|2025-09-23 07:02:40||409.7||409.7||409.7||409.7|0
1758610970000|2025-09-23 07:02:50|410.1|409.6|410.1|409.6|410.1|409.6|410.1|409.6|0
1758610980000|2025-09-23 07:03:00|410|409.5|410|409.6|410|409.6|410|409.5|0
1758610990000|2025-09-23 07:03:10||409.5||409.5||409.5||409.5|0
1758611020000|2025-09-23 07:03:40|410.2|409.7|410.2|409.7|410.2|409.7|410.2|409.7|0
1758611030000|2025-09-23 07:03:50|410.1|409.6|410.2|409.7|410.2|409.7|410.1|409.6|0
1758611040000|2025-09-23 07:04:00||409.8||409.8||409.9||409.8|0
1758611060000|2025-09-23 07:04:20|410.1||410.1||410.1||410.1||0
1758611070000|2025-09-23 07:04:30|410.2||410.2||410.2||410.2||0
1758611080000|2025-09-23 07:04:40|410.1||410.2||410.2||410.1||0
1758611100000|2025-09-23 07:05:00|410.3|409.9|410.3|409.9|410.3|409.9|410.2|409.8|0
1758611110000|2025-09-23 07:05:10|410.2|410|410.3|410|410.3|410|410.2|409.9|991
1758611120000|2025-09-23 07:05:20||409.9||409.9||409.9||409.9|0
1758611150000|2025-09-23 07:05:50||410||410||410||410|0
1758611160000|2025-09-23 07:06:00||409.9||409.9||409.9||409.9|0
1758611180000|2025-09-23 07:06:20||410||409.9||410||409.9|0
1758611190000|2025-09-23 07:06:30|410.2||410.2||410.2||410.2||0
1758611230000|2025-09-23 07:07:10|410.1|409.8|410|409.8|410.1|409.8|410|409.8|0
1758611310000|2025-09-23 07:08:30|409.9|409.6|409.8|409.5|409.9|409.6|409.8|409.5|954
1758611320000|2025-09-23 07:08:40|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1758611330000|2025-09-23 07:08:50|409.6|409.5|409.6|409.3|409.6|409.5|409.6|409.3|0
1758611370000|2025-09-23 07:09:30|409.5|409.2|409.5|409.2|409.5|409.2|409.5|409.2|1400
1758611380000|2025-09-23 07:09:40||409.3||409.4||409.4||409.3|561
1758611400000|2025-09-23 07:10:00|409.4|409.3|409.5|409.3|409.5|409.3|409.4|409.2|215
1758611410000|2025-09-23 07:10:10|409.6|409.2|409.6|409.4|409.6|409.4|409.6|409.2|0
1758611420000|2025-09-23 07:10:20|409.9|409.6|409.9|409.6|409.9|409.6|409.9|409.6|0
1758611460000|2025-09-23 07:11:00|409.8||409.9||409.9||409.8||0
1758611490000|2025-09-23 07:11:30||409.7||409.7||409.7||409.7|0
1758611520000|2025-09-23 07:12:00|409.8|409.6|409.8|409.5|409.8|409.6|409.8|409.5|1538
1758611540000|2025-09-23 07:12:20||409.6||409.6||409.6||409.6|0
1758611560000|2025-09-23 07:12:40||409.5||409.6||409.6||409.5|0
1758611570000|2025-09-23 07:12:50|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|958
1758611580000|2025-09-23 07:13:00|409.6|409.4|409.7|409.4|409.7|409.4|409.6|409.4|1149
1758611620000|2025-09-23 07:13:40||409.5||409.5||409.5||409.5|0
1758611630000|2025-09-23 07:13:50||409.6||409.4||409.6||409.4|1609
1758611640000|2025-09-23 07:14:00||409.5||409.4||409.5||409.4|0
1758611650000|2025-09-23 07:14:10|409.6|409.3|409.6|409.3|409.6|409.3|409.6|409.3|0
1758611690000|2025-09-23 07:14:50||409.2||409.3||409.3||409.2|0
1758611700000|2025-09-23 07:15:00|409.5|409.2|409.5|409.2|409.5|409.2|409.5|409.2|644
1758611710000|2025-09-23 07:15:10|409.4||409.4||409.4||409.4||0
1758611730000|2025-09-23 07:15:30|409.5|409.3|409.5|409.3|409.5|409.4|409.5|409.3|857
1758611740000|2025-09-23 07:15:40|409.7|409.5|409.7|409.5|409.7|409.6|409.7|409.5|2449
1758611810000|2025-09-23 07:16:50|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|1218
1758611850000|2025-09-23 07:17:30|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|1057
1758611860000|2025-09-23 07:17:40||409.4||409.4||409.4||409.4|0
1758611880000|2025-09-23 07:18:00|409.6||409.6||409.6||409.6||0
1758611940000|2025-09-23 07:19:00|||||||||105
1758611980000|2025-09-23 07:19:40||409.3||409.3||409.3||409.3|0
1758611990000|2025-09-23 07:19:50||409.4||409.4||409.4||409.3|0
1758612000000|2025-09-23 07:20:00|||||||||2000
1758612150000|2025-09-23 07:22:30|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|1167
1758612180000|2025-09-23 07:23:00|409.9|409.6|409.9|409.6|409.9|409.6|409.9|409.6|0
1758612190000|2025-09-23 07:23:10||409.7||409.7||409.7||409.7|0
1758612200000|2025-09-23 07:23:20|409.7|409.6|409.8|409.6|409.8|409.6|409.7|409.6|0
1758612210000|2025-09-23 07:23:30|409.9||409.9||409.9||409.9||0
1758612240000|2025-09-23 07:24:00|409.8||409.8||409.8||409.8||0
1758612280000|2025-09-23 07:24:40|409.7||409.8||409.8||409.7||1090
1758612360000|2025-09-23 07:26:00|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|2567
1758612380000|2025-09-23 07:26:20|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1758612390000|2025-09-23 07:26:30||409.6||409.4||409.6||409.4|1262
1758612400000|2025-09-23 07:26:40|409.6||409.5||409.6||409.5||0
1758612410000|2025-09-23 07:26:50||409.3||409.3||409.3||409.3|3716
1758612430000|2025-09-23 07:27:10||409.2||409.2||409.2||409.2|0
1758612440000|2025-09-23 07:27:20||409.3||409.2||409.3||409.2|0
1758612450000|2025-09-23 07:27:30||409.3||409.3||409.3||409.3|0
1758612470000|2025-09-23 07:27:50||409.4||409.4||409.4||409.3|0
1758612480000|2025-09-23 07:28:00||409.3||409.3||409.3||409.3|0
1758612530000|2025-09-23 07:28:50|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|0
1758612540000|2025-09-23 07:29:00|409.5|409.3|409.4|409.2|409.5|409.3|409.4|409.2|0
1758612550000|2025-09-23 07:29:10|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1758612580000|2025-09-23 07:29:40|409.4|409.2|409.4|409.3|409.4|409.3|409.4|409.2|1260
1758612590000|2025-09-23 07:29:50||409.2||409.2||409.2||409.2|0
1758612600000|2025-09-23 07:30:00|409.3|409|409.4|409.2|409.4|409.2|409.3|409|8228
1758612630000|2025-09-23 07:30:30|409.5|409.3|409.5|409.4|409.5|409.4|409.5|409.3|0
1758612650000|2025-09-23 07:30:50|409.6||409.5||409.6||409.5||582
1758612660000|2025-09-23 07:31:00|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|2252
1758612680000|2025-09-23 07:31:20||409.1||409.1||409.1||409.1|0
1758612690000|2025-09-23 07:31:30|||||||||25
1758612700000|2025-09-23 07:31:40|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|736
1758612710000|2025-09-23 07:31:50|409.3||409.4||409.4||409.3||0
1758612740000|2025-09-23 07:32:20|||||||||1134
1758612780000|2025-09-23 07:33:00|409.3|409.1|409.2|409.1|409.3|409.1|409.2|409.1|1300
1758612810000|2025-09-23 07:33:30|409.3|409|409.3|409.1|409.3|409.1|409.3|409|604
1758612820000|2025-09-23 07:33:40|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|0
1758612830000|2025-09-23 07:33:50|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|490
1758612850000|2025-09-23 07:34:10|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|5829
1758612920000|2025-09-23 07:35:20|409.5|409.4|409.5|409.3|409.5|409.4|409.5|409.3|0
1758612940000|2025-09-23 07:35:40|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|643
1758612960000|2025-09-23 07:36:00|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|746
1758613050000|2025-09-23 07:37:30|409.7|409.4|409.7|409.5|409.7|409.5|409.7|409.4|25
1758613070000|2025-09-23 07:37:50|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|1967
1758613080000|2025-09-23 07:38:00||409.5||409.5||409.5||409.5|136
1758613090000|2025-09-23 07:38:10||409.4||409.5||409.5||409.4|0
1758613100000|2025-09-23 07:38:20|409.7|409.6|409.7|409.5|409.7|409.6|409.7|409.5|0
1758613110000|2025-09-23 07:38:30|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|967
1758613120000|2025-09-23 07:38:40|409.7||409.7||409.7||409.7||0
1758613140000|2025-09-23 07:39:00|409.8||409.8||409.8||409.8||0
1758613150000|2025-09-23 07:39:10|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|150
1758613160000|2025-09-23 07:39:20|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|235
1758613260000|2025-09-23 07:41:00|409.5|409.5|409.6|409.5|409.6|409.5|409.5|409.5|997
1758613270000|2025-09-23 07:41:10|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1758613290000|2025-09-23 07:41:30||409.5||409.5||409.5||409.5|223
1758613300000|2025-09-23 07:41:40|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|1684
1758613310000|2025-09-23 07:41:50|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|1814
1758613320000|2025-09-23 07:42:00|409.4||409.5||409.5||409.4||113
1758613330000|2025-09-23 07:42:10|409.4||409.4||409.4||409.4||0
1758613380000|2025-09-23 07:43:00|||||||||2618
1758613390000|2025-09-23 07:43:10|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1758613410000|2025-09-23 07:43:30|409.4||409.4||409.4||409.4||0
1758613460000|2025-09-23 07:44:20|409.2|409|409.2|409|409.2|409|409.2|409|1348
1758613470000|2025-09-23 07:44:30|409.3|409.2|409.4|409.3|409.4|409.3|409.3|409.2|355
1758613560000|2025-09-23 07:46:00||409.2||409.2||409.2||409.2|32
1758613580000|2025-09-23 07:46:20|||||||||191
1758613600000|2025-09-23 07:46:40|409.3||409.3||409.3||409.3||0
1758613620000|2025-09-23 07:47:00|409.4||409.4||409.4||409.4||141
1758613640000|2025-09-23 07:47:20|409.2|409|409.2|409|409.2|409|409.2|409|2885
1758613660000|2025-09-23 07:47:40|||||||||1135
1758613670000|2025-09-23 07:47:50|409.1||409.1||409.1||409.1||0
1758613700000|2025-09-23 07:48:20|409|408.8|409|408.8|409|408.8|409|408.8|1072
1758613710000|2025-09-23 07:48:30||408.9||408.8||408.9||408.8|947
1758613750000|2025-09-23 07:49:10|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|490
1758613810000|2025-09-23 07:50:10||408.7||408.7||408.7||408.7|9
1758613830000|2025-09-23 07:50:30|408.9|408.8|409|408.8|409|408.8|408.9|408.8|0
1758613920000|2025-09-23 07:52:00|409.2|409|409.2|409|409.2|409|409.2|409|318
1758613940000|2025-09-23 07:52:20|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|10
1758613950000|2025-09-23 07:52:30||409.2||409.1||409.2||409.1|0
1758613980000|2025-09-23 07:53:00||409.2||409.2||409.2||409.2|0
1758614060000|2025-09-23 07:54:20|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1758614080000|2025-09-23 07:54:40|409.3||409.3||409.3||409.3||860
1758614140000|2025-09-23 07:55:40||409.2||409.2||409.2||409.2|0
1758614160000|2025-09-23 07:56:00|409.2|409.1|409.3|409.1|409.3|409.1|409.2|409.1|10
1758614210000|2025-09-23 07:56:50|||||||||1440
1758614220000|2025-09-23 07:57:00|409.2||409.2||409.2||409.2||1179
1758614230000|2025-09-23 07:57:10|409.3||409.3||409.3||409.3||0
1758614270000|2025-09-23 07:57:50||409.2||409.2||409.2||409.2|0
1758614280000|2025-09-23 07:58:00|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|707
1758614290000|2025-09-23 07:58:10|||||||||1000
1758614320000|2025-09-23 07:58:40||409.2||409.2||409.2||409.2|0
1758614380000|2025-09-23 07:59:40|409.3||409.3||409.3||409.3||0
1758614400000|2025-09-23 08:00:00|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1758614410000|2025-09-23 08:00:10|409.3||409.3||409.3||409.3||0
1758614430000|2025-09-23 08:00:30||409.2||409.1||409.2||409.1|0
1758614440000|2025-09-23 08:00:40||409.2||409.2||409.2||409.2|0
1758614450000|2025-09-23 08:00:50||409.1||409.1||409.1||409.1|0
1758614470000|2025-09-23 08:01:10||409.2||409.2||409.2||409.2|0
1758614490000|2025-09-23 08:01:30||409.1||409.1||409.1||409.1|0
1758614550000|2025-09-23 08:02:30|409.1|409|409.1|409|409.1|409|409.1|409|589
1758614580000|2025-09-23 08:03:00|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1758614590000|2025-09-23 08:03:10|409.3||409.3||409.3||409.3||0
1758614630000|2025-09-23 08:03:50||409.2||409.2||409.2||409.2|1267
1758614700000|2025-09-23 08:05:00|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|150
1758614710000|2025-09-23 08:05:10|409.4|409|409.4|409.2|409.4|409.2|409.4|409|975
1758614730000|2025-09-23 08:05:30|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|645
1758614740000|2025-09-23 08:05:40|409.6|409.5|409.7|409.5|409.7|409.5|409.6|409.5|14
1758614780000|2025-09-23 08:06:20|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|96
1758614790000|2025-09-23 08:06:30|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1758614940000|2025-09-23 08:09:00|409.8|409.6|409.9|409.7|409.9|409.7|409.8|409.6|0
1758614950000|2025-09-23 08:09:10|409.8|409.8|409.9|409.7|409.9|409.8|409.8|409.7|764
1758615000000|2025-09-23 08:10:00|409.8||409.8||409.8||409.8||0
1758615010000|2025-09-23 08:10:10|409.9||409.9||409.9||409.9||0
1758615050000|2025-09-23 08:10:50|410|409.8|410|409.8|410|409.9|410|409.8|967
1758615100000|2025-09-23 08:11:40|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|87
1758615120000|2025-09-23 08:12:00|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|1300
1758615180000|2025-09-23 08:13:00|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|973
1758615200000|2025-09-23 08:13:20|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1758615220000|2025-09-23 08:13:40||409.4||409.3||409.4||409.3|0
1758615250000|2025-09-23 08:14:10|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|48
1758615340000|2025-09-23 08:15:40||409.5||409.5||409.5||409.5|0
1758615350000|2025-09-23 08:15:50|409.7||409.7||409.7||409.7||921
1758615470000|2025-09-23 08:17:50||409.6||409.6||409.6||409.6|0
1758615510000|2025-09-23 08:18:30|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|333
1758615540000|2025-09-23 08:19:00|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|54
1758615580000|2025-09-23 08:19:40|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1758615600000|2025-09-23 08:20:00|409.7||409.7||409.7||409.7||0
1758615840000|2025-09-23 08:24:00|409.5|409.3|409.6|409.4|409.6|409.4|409.5|409.3|2362
1758615900000|2025-09-23 08:25:00|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|1008
1758615960000|2025-09-23 08:26:00|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|0
1758616030000|2025-09-23 08:27:10|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1758616040000|2025-09-23 08:27:20|409.9|409.6|409.9|409.7|409.9|409.7|409.9|409.6|0
1758616150000|2025-09-23 08:29:10|409.8|409.6|409.9|409.8|409.9|409.8|409.8|409.6|0
1758616210000|2025-09-23 08:30:10|410|409.9|410|409.9|410|409.9|410|409.9|0
1758616220000|2025-09-23 08:30:20|410.1|410|410.1|410|410.1|410|410.1|410|64
1758616270000|2025-09-23 08:31:10|410|409.9|410.1|409.9|410.1|409.9|410|409.9|150
1758616300000|2025-09-23 08:31:40|410|409.8|409.9|409.8|410|409.8|409.9|409.8|0
1758616310000|2025-09-23 08:31:50||409.7||409.7||409.7||409.7|65
1758616320000|2025-09-23 08:32:00||409.8||409.8||409.8||409.8|0
1758616330000|2025-09-23 08:32:10|410||410||410||410||743
1758616370000|2025-09-23 08:32:50|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|0
1758616380000|2025-09-23 08:33:00|409.8||409.9||409.9||409.8||0
1758616400000|2025-09-23 08:33:20|410|409.8|410|409.8|410|409.8|410|409.8|0
1758616440000|2025-09-23 08:34:00|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|960
1758616460000|2025-09-23 08:34:20|410.2|410|410.2|410|410.2|410|410.2|410|0
1758616510000|2025-09-23 08:35:10|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|1359
1758616530000|2025-09-23 08:35:30|410|410|410.2|410|410.2|410|410|410|0
1758616560000|2025-09-23 08:36:00|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|0
1758616600000|2025-09-23 08:36:40|410.2|410|410.2|410|410.2|410|410.2|410|1002
1758616610000|2025-09-23 08:36:50||410.1||410.1||410.1||410.1|736
1758616620000|2025-09-23 08:37:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|290
1758616630000|2025-09-23 08:37:10|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1758616660000|2025-09-23 08:37:40|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1758616690000|2025-09-23 08:38:10||410.6||410.6||410.6||410.6|0
1758616710000|2025-09-23 08:38:30||410.5||410.5||410.5||410.5|730
1758616760000|2025-09-23 08:39:20|410.6|410.4|410.5|410.4|410.6|410.4|410.5|410.4|0
1758616770000|2025-09-23 08:39:30||410.3||410.3||410.3||410.3|0
1758616820000|2025-09-23 08:40:20||410.4||410.3||410.4||410.3|0
1758616990000|2025-09-23 08:43:10|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|948
1758617010000|2025-09-23 08:43:30|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|965
1758617040000|2025-09-23 08:44:00|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|622
1758617050000|2025-09-23 08:44:10|410.9|410.7|410.9|410.8|410.9|410.8|410.9|410.7|79
1758617070000|2025-09-23 08:44:30|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|0
1758617150000|2025-09-23 08:45:50||411||411||411||411|0
1758617170000|2025-09-23 08:46:10|411.2||411.2||411.2||411.2||0
1758617190000|2025-09-23 08:46:30|411.3|411.1|411.3|411.1|411.3|411.1|411.2|411.1|0
1758617260000|2025-09-23 08:47:40||411.2||411.1||411.2||411.1|1345
1758617360000|2025-09-23 08:49:20|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|55
1758617400000|2025-09-23 08:50:00|411.3|411.1|411.3|411.1|411.3|411.2|411.3|411.1|640
1758617420000|2025-09-23 08:50:20|411.2||411.3||411.3||411.2||0
1758617450000|2025-09-23 08:50:50||411.2||411.2||411.2||411.2|0
1758617620000|2025-09-23 08:53:40|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1758617700000|2025-09-23 08:55:00||411.2||411.2||411.2||411.2|1345
1758617710000|2025-09-23 08:55:10||411.3||411.3||411.3||411.3|0
1758617730000|2025-09-23 08:55:30|411.3|411.2|411.3|411.1|411.3|411.2|411.3|411.1|0
1758617740000|2025-09-23 08:55:40|||||||||29
1758617800000|2025-09-23 08:56:40||411.2||411.1||411.2||411.1|0
1758617810000|2025-09-23 08:56:50|411.2||411.3||411.3||411.2||0
1758617880000|2025-09-23 08:58:00||411.2||411.2||411.2||411.2|0
1758617890000|2025-09-23 08:58:10|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|150
1758617940000|2025-09-23 08:59:00|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|1
1758617990000|2025-09-23 08:59:50|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1758618120000|2025-09-23 09:02:00||411.3||411.2||411.3||411.2|0
1758618160000|2025-09-23 09:02:40||411.3||411.3||411.3||411.3|0
1758618210000|2025-09-23 09:03:30|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1758618220000|2025-09-23 09:03:40||411.3||411.3||411.3||411.3|25
1758618290000|2025-09-23 09:04:50|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|1481
1758618330000|2025-09-23 09:05:30||411.6||411.5||411.6||411.5|150
1758618340000|2025-09-23 09:05:40|411.6||411.7||411.7||411.6||0
1758618370000|2025-09-23 09:06:10|||||||||935
1758618420000|2025-09-23 09:07:00|||||||||900
1758618430000|2025-09-23 09:07:10|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|36
1758618440000|2025-09-23 09:07:20|411.9|411.7|411.9|411.7|411.9|411.7|411.9|411.7|0
1758618500000|2025-09-23 09:08:20|411.7|411.6|411.8|411.6|411.8|411.6|411.7|411.6|1758
1758618520000|2025-09-23 09:08:40|411.9|411.7|411.9|411.7|411.9|411.7|411.9|411.6|2000
1758618530000|2025-09-23 09:08:50||411.8||411.7||411.8||411.7|0
1758618540000|2025-09-23 09:09:00||411.8||411.7||411.8||411.7|600
1758618550000|2025-09-23 09:09:10|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|416
1758618580000|2025-09-23 09:09:40||411.7||411.7||411.7||411.7|520
1758618590000|2025-09-23 09:09:50|411.9||411.9||411.9||411.9||0
1758618660000|2025-09-23 09:11:00|412|411.8|412|411.8|412|411.8|412|411.8|424
1758618700000|2025-09-23 09:11:40|411.9|411.7|411.9|411.8|411.9|411.8|411.9|411.7|150
1758618720000|2025-09-23 09:12:00|412||412||412||412||0
1758618770000|2025-09-23 09:12:50|411.9||411.9||411.9||411.9||0
1758618780000|2025-09-23 09:13:00|412||412||412||412||1345
1758618790000|2025-09-23 09:13:10|411.9||411.9||411.9||411.9||0
1758618810000|2025-09-23 09:13:30|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|1814
1758618820000|2025-09-23 09:13:40|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1758618850000|2025-09-23 09:14:10|411.9||411.9||411.9||411.9||0
1758618870000|2025-09-23 09:14:30||411.8||411.7||411.8||411.7|0
1758618900000|2025-09-23 09:15:00|||||||||7
1758618920000|2025-09-23 09:15:20||411.8||411.8||411.8||411.8|0
1758618930000|2025-09-23 09:15:30||411.7||411.7||411.7||411.7|0
1758619140000|2025-09-23 09:19:00|411.8|411.5|411.6|411.5|411.8|411.5|411.6|411.5|1345
1758619150000|2025-09-23 09:19:10|411.7|411.6|411.9|411.7|411.9|411.7|411.7|411.6|117
1758619190000|2025-09-23 09:19:50|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|122
1758619200000|2025-09-23 09:20:00|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|1307
1758619280000|2025-09-23 09:21:20|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|2973
1758619510000|2025-09-23 09:25:10|411.7|411.6|411.9|411.7|411.9|411.7|411.7|411.6|150
1758619610000|2025-09-23 09:26:50|||||||||500
1758619670000|2025-09-23 09:27:50||411.8||411.8||411.8||411.8|1090
1758619730000|2025-09-23 09:28:50|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1758619740000|2025-09-23 09:29:00|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|150
1758619750000|2025-09-23 09:29:10|411.8||411.7||411.8||411.7||0
1758619820000|2025-09-23 09:30:20|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1758619840000|2025-09-23 09:30:40|||||||||150
1758619860000|2025-09-23 09:31:00|411.9|411.8|411.9|411.7|411.9|411.8|411.9|411.7|60
1758619910000|2025-09-23 09:31:50|412|411.8|412|411.8|412|411.8|412|411.8|0
1758619930000|2025-09-23 09:32:10|411.9||411.9||411.9||411.9||0
1758619940000|2025-09-23 09:32:20||411.7||411.7||411.7||411.7|0
1758620030000|2025-09-23 09:33:50|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|150
1758620040000|2025-09-23 09:34:00|411.7||411.7||411.7||411.7||0
1758620060000|2025-09-23 09:34:20|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|989
1758620100000|2025-09-23 09:35:00||411.4||411.4||411.4||411.4|0
1758620150000|2025-09-23 09:35:50|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1758620290000|2025-09-23 09:38:10|411.3|411.1|411.3|411.2|411.3|411.2|411.3|411.1|1117
1758620300000|2025-09-23 09:38:20||411.1||411.1||411.1||411.1|0
1758620320000|2025-09-23 09:38:40||411.2||411.2||411.2||411.2|0
1758620350000|2025-09-23 09:39:10|||||||||232
1758620380000|2025-09-23 09:39:40|411.2|411.1|411.2|411|411.2|411.1|411.2|411|39
1758620430000|2025-09-23 09:40:30|411.1||411.1||411.1||411.1||0
1758620440000|2025-09-23 09:40:40||410.9||410.9||410.9||410.9|10
1758620590000|2025-09-23 09:43:10|411.2|411|411.2|411.1|411.2|411.1|411.2|411|970
1758620600000|2025-09-23 09:43:20|411.3||411.3||411.3||411.3||0
1758620700000|2025-09-23 09:45:00||411.2||411.1||411.2||411.1|1378
1758620710000|2025-09-23 09:45:10||411.2||411.2||411.2||411.2|0
1758620820000|2025-09-23 09:47:00|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|112
1758620830000|2025-09-23 09:47:10|411|410.9|411|410.9|411|410.9|411|410.9|1571
1758620890000|2025-09-23 09:48:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1359
1758620930000|2025-09-23 09:48:50||410.7||410.7||410.7||410.7|0
1758621030000|2025-09-23 09:50:30|411|410.8|411|410.9|411|410.9|411|410.8|228
1758621060000|2025-09-23 09:51:00|411.1||411.1||411.1||411.1||1378
1758621130000|2025-09-23 09:52:10|411.2|411|411.2|411|411.2|411|411.2|411|72
1758621240000|2025-09-23 09:54:00|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|69
1758621430000|2025-09-23 09:57:10|||||||||221
1758621440000|2025-09-23 09:57:20|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|127
1758621450000|2025-09-23 09:57:30||411||411||411||411|0
1758621540000|2025-09-23 09:59:00|411|410.9|411|410.9|411|410.9|411|410.9|0
1758621570000|2025-09-23 09:59:30|410.9|410.8|410.8|410.7|410.9|410.8|410.8|410.7|0
1758621580000|2025-09-23 09:59:40|411|410.8|410.9|410.7|411|410.8|410.9|410.7|55
1758621720000|2025-09-23 10:02:00||410.8||410.8||410.8||410.8|0
1758621730000|2025-09-23 10:02:10|||||||||500
1758621740000|2025-09-23 10:02:20||410.7||410.7||410.7||410.7|2581
1758621750000|2025-09-23 10:02:30|410.8||410.8||410.8||410.8||900
1758621760000|2025-09-23 10:02:40|410.9||410.9||410.9||410.9||650
1758621770000|2025-09-23 10:02:50|410.8||410.9||410.9||410.8||200
1758621780000|2025-09-23 10:03:00|410.8||410.8||410.8||410.8||0
1758621790000|2025-09-23 10:03:10|410.9||410.9||410.9||410.9||0
1758621960000|2025-09-23 10:06:00|410.8||410.8||410.8||410.8||0
1758622020000|2025-09-23 10:07:00||410.6||410.6||410.6||410.6|0
1758622040000|2025-09-23 10:07:20|410.9|410.8|410.9|410.7|410.9|410.8|410.9|410.7|454
1758622080000|2025-09-23 10:08:00|410.8||410.8||410.8||410.8||0
1758622090000|2025-09-23 10:08:10|410.9||410.9||410.9||410.9||472
1758622180000|2025-09-23 10:09:40||410.8||410.8||410.8||410.8|0
1758622190000|2025-09-23 10:09:50|411|410.9|411|410.9|411|410.9|411|410.9|0
1758622250000|2025-09-23 10:10:50||410.8||410.8||410.8||410.8|3734
1758622460000|2025-09-23 10:14:20|411.1|410.9|411.1|411|411.1|411|411.1|410.9|1378
1758622540000|2025-09-23 10:15:40|411|410.9|410.9|410.8|411|410.9|410.9|410.8|0
1758622550000|2025-09-23 10:15:50||410.7||410.8||410.8||410.7|596
1758622570000|2025-09-23 10:16:10|||||||||2000
1758622590000|2025-09-23 10:16:30|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|29
1758622600000|2025-09-23 10:16:40||410.6||410.7||410.7||410.6|2190
1758622690000|2025-09-23 10:18:10|||||||||13
1758622800000|2025-09-23 10:20:00||410.6||410.6||410.6||410.6|90
1758623050000|2025-09-23 10:24:10|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|796
1758623110000|2025-09-23 10:25:10||410.6||410.6||410.6||410.6|0
1758623160000|2025-09-23 10:26:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|1300
1758623180000|2025-09-23 10:26:20|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1758623190000|2025-09-23 10:26:30|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|734
1758623230000|2025-09-23 10:27:10|||||||||1600
1758623350000|2025-09-23 10:29:10|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|150
1758623460000|2025-09-23 10:31:00|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|150
1758623500000|2025-09-23 10:31:40||410.2||410.2||410.2||410.2|0
1758623530000|2025-09-23 10:32:10||410.3||410.3||410.3||410.3|0
1758623610000|2025-09-23 10:33:30|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1758623620000|2025-09-23 10:33:40|410.3|410.3|410.3|410.2|410.3|410.4|410.3|410.2|981
1758623680000|2025-09-23 10:34:40|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|325
1758623920000|2025-09-23 10:38:40|410.3||410.3||410.3||410.3||0
1758623970000|2025-09-23 10:39:30||410.2||410.2||410.2||410.2|0
1758623980000|2025-09-23 10:39:40||410.1||410.1||410.1||410.1|169
1758624010000|2025-09-23 10:40:10||410.2||410.2||410.2||410.2|0
1758624020000|2025-09-23 10:40:20||410.1||410.1||410.1||410.1|0
1758624030000|2025-09-23 10:40:30|410.2||410.2||410.2||410.2||1768
1758624040000|2025-09-23 10:40:40|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1758624120000|2025-09-23 10:42:00|||||||||30
1758624240000|2025-09-23 10:44:00|410.4||410.4||410.4||410.4||0
1758624350000|2025-09-23 10:45:50|||||||||993
1758624610000|2025-09-23 10:50:10||410.3||410.3||410.3||410.3|0
1758624660000|2025-09-23 10:51:00|410.5||410.5||410.5||410.5||0
1758624670000|2025-09-23 10:51:10||410.4||410.4||410.4||410.4|0
1758624690000|2025-09-23 10:51:30|||||||||1490
1758624830000|2025-09-23 10:53:50|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|1083
1758624850000|2025-09-23 10:54:10|410.7||410.7||410.7||410.7||1400
1758624910000|2025-09-23 10:55:10||410.6||410.6||410.6||410.6|0
1758624950000|2025-09-23 10:55:50|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|969
1758625000000|2025-09-23 10:56:40|410.9||410.9||410.9||410.9||50
1758625130000|2025-09-23 10:58:50||410.8||410.8||410.8||410.8|0
1758625170000|2025-09-23 10:59:30|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|381
1758625180000|2025-09-23 10:59:40|411||411||411||411||515
1758625220000|2025-09-23 11:00:20||410.8||410.8||410.8||410.8|373
1758625230000|2025-09-23 11:00:30||410.9||410.9||410.9||410.8|1680
1758625270000|2025-09-23 11:01:10||410.8||410.8||410.8||410.8|1514
1758625350000|2025-09-23 11:02:30|410.9||410.9||410.9||410.9||0
1758625370000|2025-09-23 11:02:50|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|1514
1758625400000|2025-09-23 11:03:20|410.9||410.9||410.9||410.9||106
1758625440000|2025-09-23 11:04:00|411|410.8|411|410.8|411|410.8|411|410.8|0
1758625450000|2025-09-23 11:04:10|410.9||410.9||410.9||410.9||0
1758625590000|2025-09-23 11:06:30|411||411||411||411||0
1758625610000|2025-09-23 11:06:50||410.9||410.9||410.9||410.9|0
1758625750000|2025-09-23 11:09:10|411.1|411|411.1|411|411.1|411|411.1|411|408
1758625820000|2025-09-23 11:10:20|411.2||411.2||411.2||411.2||0
1758625830000|2025-09-23 11:10:30|411.1|411.1|411.1|411|411.1|411.1|411.1|411|0
1758625940000|2025-09-23 11:12:20|||||||||1359
1758625990000|2025-09-23 11:13:10|411.2||411.2||411.2||411.2||20
1758626070000|2025-09-23 11:14:30||411.1||411.1||411.1||411.1|0
1758626080000|2025-09-23 11:14:40||411||411||411||411|900
1758626090000|2025-09-23 11:14:50||411.1||411||411.1||411|500
1758626100000|2025-09-23 11:15:00||411.1||411||411.1||411|600
1758626110000|2025-09-23 11:15:10||411.1||411.1||411.1||411.1|0
1758626140000|2025-09-23 11:15:40||411||411||411||411|0
1758626160000|2025-09-23 11:16:00||411.1||411.1||411.1||411.1|46
1758626180000|2025-09-23 11:16:20|411.3|411.2|411.2|411.1|411.3|411.2|411.2|411.1|8
1758626210000|2025-09-23 11:16:50||411||411||411||411|0
1758626340000|2025-09-23 11:19:00|411.1|411.1|411.2|411|411.2|411.1|411.1|411|300
1758626360000|2025-09-23 11:19:20||411.1||411||411.1||411|200
1758626390000|2025-09-23 11:19:50|||||||||35
1758626810000|2025-09-23 11:26:50|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|512
1758626820000|2025-09-23 11:27:00|411||411||411||411||0
1758626840000|2025-09-23 11:27:20|411.1|411|411.1|411|411.1|411|411.1|411|154
1758627030000|2025-09-23 11:30:30|411|410.9|411|410.9|411|410.9|411|410.9|2591
1758627050000|2025-09-23 11:30:50|411.1||411.1||411.1||411.1||0
1758627080000|2025-09-23 11:31:20||411||411||411||411|0
1758627170000|2025-09-23 11:32:50|411.2||411.2||411.2||411.2||0
1758627330000|2025-09-23 11:35:30|411.1||411.2||411.2||411.1||69
1758627580000|2025-09-23 11:39:40|411.1||411.1||411.1||411.1||0
1758627600000|2025-09-23 11:40:00|411.2||411.2||411.2||411.2||138
1758627810000|2025-09-23 11:43:30|||||||||501
1758627970000|2025-09-23 11:46:10|||||||||507
1758628050000|2025-09-23 11:47:30|411|410.9|411|410.9|411|410.9|411|410.9|1359
1758628110000|2025-09-23 11:48:30|411.1|411|411.1|411|411.1|411|411.1|411|0
1758628240000|2025-09-23 11:50:40|411.2||411.2||411.2||411.2||1259
1758628440000|2025-09-23 11:54:00|411.1|411.1|411.2|411|411.2|411.1|411.1|411|0
1758628470000|2025-09-23 11:54:30|411.1||411.1||411.1||411.1||0
1758628480000|2025-09-23 11:54:40|411.2||411.2||411.2||411.2||67
1758628530000|2025-09-23 11:55:30||411.1||411.1||411.1||411.1|967
1758628620000|2025-09-23 11:57:00|411|410.9|411|410.9|411|410.9|411|410.9|1323
1758628630000|2025-09-23 11:57:10|411.1||411.1||411.1||411.1||0
1758628650000|2025-09-23 11:57:30|411.2|411|411.2|411|411.2|411.1|411.2|411|1893
1758628720000|2025-09-23 11:58:40|411|410.9|411|410.9|411|410.9|411|410.9|1893
1758628740000|2025-09-23 11:59:00||410.8||410.8||410.8||410.8|150
1758629010000|2025-09-23 12:03:30|410.8|410.7|410.9|410.7|410.9|410.7|410.8|410.7|1514
1758629030000|2025-09-23 12:03:50|410.8||410.8||410.8||410.8||0
1758629190000|2025-09-23 12:06:30|||||||||800
1758629210000|2025-09-23 12:06:50|||||||||34
1758629230000|2025-09-23 12:07:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1758629360000|2025-09-23 12:09:20||410.7||410.7||410.7||410.7|161
1758629500000|2025-09-23 12:11:40|410.8||410.8||410.8||410.8||0
1758629520000|2025-09-23 12:12:00||410.6||410.6||410.6||410.6|392
1758629640000|2025-09-23 12:14:00|410.7||410.7||410.7||410.7||0
1758629670000|2025-09-23 12:14:30||410.5||410.5||410.5||410.5|0
1758629700000|2025-09-23 12:15:00|410.6||410.6||410.6||410.6||0
1758629730000|2025-09-23 12:15:30|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|93
1758629740000|2025-09-23 12:15:40||410.5||410.5||410.5||410.5|1420
1758629920000|2025-09-23 12:18:40|410.6||410.6||410.6||410.6||0
1758630020000|2025-09-23 12:20:20|410.7||410.7||410.7||410.7||0
1758630040000|2025-09-23 12:20:40|410.6|410.6|410.7|410.6|410.7|410.6|410.6|410.6|120
1758630050000|2025-09-23 12:20:50|410.8|410.8|410.9|410.8|410.9|410.8|410.8|410.8|23
1758630060000|2025-09-23 12:21:00|411|410.9|411|410.9|411|410.9|411|410.9|492
1758630070000|2025-09-23 12:21:10|411.1|411|411.1|411|411.1|411|411.1|411|104
1758630230000|2025-09-23 12:23:50|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|0
1758630260000|2025-09-23 12:24:20|||||||||357
1758630320000|2025-09-23 12:25:20||411||411||411||411|1000
1758630330000|2025-09-23 12:25:30||411.1||411.1||411.1||411.1|1024
1758630400000|2025-09-23 12:26:40|411.1|411|411.1|411|411.1|411|411.1|411|0
1758630570000|2025-09-23 12:29:30|||||||||441
1758630640000|2025-09-23 12:30:40|411.2||411.2||411.2||411.2||0
1758630720000|2025-09-23 12:32:00|411.1||411.1||411.1||411.1||0
1758630740000|2025-09-23 12:32:20|411.2||411.2||411.2||411.2||1420
1758630860000|2025-09-23 12:34:20|411.3|411.2|411.3|411.1|411.3|411.2|411.3|411.1|3061
1758630890000|2025-09-23 12:34:50|411.2||411.2||411.2||411.2||1802
1758630910000|2025-09-23 12:35:10|411.3||411.3||411.3||411.3||523
1758631050000|2025-09-23 12:37:30|411.2||411.3||411.3||411.2||1075
1758631090000|2025-09-23 12:38:10||411.2||411.2||411.2||411.2|0
1758631290000|2025-09-23 12:41:30|411.2|411.1|411.2|411.1|411.3|411.1|411.2|411.1|137
1758631300000|2025-09-23 12:41:40|411.1|411|411.2|411|411.2|411.1|411.1|411|0
1758631380000|2025-09-23 12:43:00|411.1||411.1||411.1||411.1||0
1758631520000|2025-09-23 12:45:20|411.2|411.1|411.3|411.2|411.3|411.2|411.2|411.1|0
1758631600000|2025-09-23 12:46:40|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|1017
1758631640000|2025-09-23 12:47:20|||||||||768
1758631670000|2025-09-23 12:47:50|411.5||411.5||411.5||411.5||432
1758631680000|2025-09-23 12:48:00|411.4|411.1|411.2|411.1|411.4|411.1|411.2|411.1|0
1758631690000|2025-09-23 12:48:10|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1758631700000|2025-09-23 12:48:20|411.4||411.4||411.4||411.4||0
1758631980000|2025-09-23 12:53:00|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|1451
1758632130000|2025-09-23 12:55:30|411.4|411.1|411.3|411.1|411.4|411.1|411.3|411.1|0
1758632200000|2025-09-23 12:56:40|411.2||411.2||411.2||411.2||150
1758632290000|2025-09-23 12:58:10|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|1400
1758632300000|2025-09-23 12:58:20|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|1178
1758632420000|2025-09-23 13:00:20|411.7|411.4|411.7|411.5|411.7|411.6|411.7|411.4|1395
1758632430000|2025-09-23 13:00:30|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|79
1758632440000|2025-09-23 13:00:40|411.5||411.6||411.6||411.5||0
1758632470000|2025-09-23 13:01:10|411.5||411.5||411.5||411.5||3525
1758632510000|2025-09-23 13:01:50|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|0
1758632520000|2025-09-23 13:02:00|411.7||411.6||411.7||411.6||0
1758632530000|2025-09-23 13:02:10|411.7||411.6||411.7||411.6||0
1758632550000|2025-09-23 13:02:30|411.7||411.7||411.7||411.7||0
1758632590000|2025-09-23 13:03:10|411.6|411.4|411.5|411.4|411.6|411.4|411.5|411.4|0
1758632630000|2025-09-23 13:03:50|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1758632670000|2025-09-23 13:04:30|411.3|411.2|411.4|411.2|411.4|411.2|411.3|411.2|3601
1758632690000|2025-09-23 13:04:50|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|437
1758632710000|2025-09-23 13:05:10|411.3||411.3||411.3||411.3||0
1758632850000|2025-09-23 13:07:30|411.4|411.2|411.3|411.2|411.4|411.2|411.3|411.2|0
1758632870000|2025-09-23 13:07:50||411.1||411.1||411.1||411.1|300
1758632880000|2025-09-23 13:08:00||411.2||411.1||411.2||411.1|129
1758632990000|2025-09-23 13:09:50||411.2||411.2||411.2||411.2|0
1758633090000|2025-09-23 13:11:30|411.2|411.1|411.3|411.2|411.3|411.2|411.2|411.1|1399
1758633100000|2025-09-23 13:11:40||411.1||411.1||411.1||411.1|0
1758633160000|2025-09-23 13:12:40|411.2||411.2||411.2||411.2||434
1758633190000|2025-09-23 13:13:10|||||||||41
1758633270000|2025-09-23 13:14:30|411.3||411.3||411.3||411.3||721
1758633300000|2025-09-23 13:15:00||411.2||411.2||411.2||411.2|0
1758633330000|2025-09-23 13:15:30|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|1250
1758633420000|2025-09-23 13:17:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|27
1758633440000|2025-09-23 13:17:20|411.6||411.6||411.6||411.6||143
1758633460000|2025-09-23 13:17:40||411.5||411.5||411.5||411.5|0
1758633600000|2025-09-23 13:20:00|411.7|411.6|411.6|411.5|411.7|411.6|411.6|411.5|2881
1758633610000|2025-09-23 13:20:10|411.7||411.7||411.7||411.7||0
1758633630000|2025-09-23 13:20:30|411.6|411.3|411.5|411.3|411.6|411.3|411.5|411.3|0
1758633640000|2025-09-23 13:20:40|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|0
1758633650000|2025-09-23 13:20:50||411.5||411.5||411.5||411.5|0
1758633680000|2025-09-23 13:21:20|411.7||411.7||411.7||411.7||0
1758633730000|2025-09-23 13:22:10||411.6||411.6||411.6||411.6|0
1758633810000|2025-09-23 13:23:30|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|226
1758633840000|2025-09-23 13:24:00||411.6||411.6||411.6||411.6|3909
1758633860000|2025-09-23 13:24:20|411.7||411.8||411.8||411.7||0
1758633880000|2025-09-23 13:24:40|411.7||411.7||411.7||411.7||0
1758633900000|2025-09-23 13:25:00|411.8||411.8||411.8||411.8||0
1758633910000|2025-09-23 13:25:10|411.7||411.7||411.7||411.7||0
1758633950000|2025-09-23 13:25:50||411.5||411.5||411.5||411.5|731
1758633960000|2025-09-23 13:26:00||411.6||411.6||411.6||411.6|0
1758634040000|2025-09-23 13:27:20|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|0
1758634070000|2025-09-23 13:27:50|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|90
1758634110000|2025-09-23 13:28:30||411.5||411.5||411.5||411.5|0
1758634120000|2025-09-23 13:28:40||411.6||411.6||411.6||411.6|0
1758634150000|2025-09-23 13:29:10||411.5||411.6||411.6||411.5|0
1758634190000|2025-09-23 13:29:50|||||||||1
1758634200000|2025-09-23 13:30:00|411.8|411.7|411.8|411.6|411.8|411.7|411.8|411.6|2535
1758634210000|2025-09-23 13:30:10|411.7||411.7||411.7||411.7||0
1758634220000|2025-09-23 13:30:20|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|2089
1758634240000|2025-09-23 13:30:40|411.7|411.6|411.5|411.4|411.7|411.6|411.5|411.4|4147
1758634250000|2025-09-23 13:30:50|411.4|411.3|411.5|411.4|411.5|411.4|411.4|411.3|405
1758634260000|2025-09-23 13:31:00|411.6|411.5|411.7|411.5|411.7|411.5|411.6|411.5|841
1758634270000|2025-09-23 13:31:10|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|0
1758634280000|2025-09-23 13:31:20|411.7||411.7||411.7||411.7||0
1758634300000|2025-09-23 13:31:40||411.5||411.5||411.5||411.5|0
1758634310000|2025-09-23 13:31:50||411.6||411.6||411.6||411.6|0
1758634320000|2025-09-23 13:32:00|||||||||1
1758634330000|2025-09-23 13:32:10||411.5||411.5||411.5||411.5|481
1758634340000|2025-09-23 13:32:20|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|548
1758634350000|2025-09-23 13:32:30||411.3||411.3||411.3||411.3|481
1758634370000|2025-09-23 13:32:50|411.4||411.4||411.4||411.4||0
1758634380000|2025-09-23 13:33:00|||||||||167
1758634420000|2025-09-23 13:33:40|411.2|411|411.2|411|411.2|411|411.2|411|0
1758634430000|2025-09-23 13:33:50|411.1|411.1|411.2|411.1|411.2|411.1|411.1|411.1|89
1758634440000|2025-09-23 13:34:00|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|570
1758634490000|2025-09-23 13:34:50|411.2|411|411.2|411.1|411.2|411.1|411.2|411|1321
1758634500000|2025-09-23 13:35:00|||||||||1
1758634520000|2025-09-23 13:35:20|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1758634530000|2025-09-23 13:35:30||411.1||411.1||411.1||411.1|0
1758634550000|2025-09-23 13:35:50||411.2||411.2||411.2||411.2|0
1758634560000|2025-09-23 13:36:00||411.1||411.1||411.1||411.1|571
1758634570000|2025-09-23 13:36:10||411.2||411.2||411.2||411.2|50
1758634580000|2025-09-23 13:36:20|411.4||411.4||411.4||411.4||194
1758634600000|2025-09-23 13:36:40|411.3|411.1|411.3|411.1|411.3|411.1|411.2|411.1|0
1758634610000|2025-09-23 13:36:50||411.2||411.2||411.2||411.2|1
1758634620000|2025-09-23 13:37:00|||||||||800
1758634630000|2025-09-23 13:37:10|||||||||570
1758634660000|2025-09-23 13:37:40|411.4||411.4||411.4||411.4||68
1758634670000|2025-09-23 13:37:50|411.3|411.3|411.4|411.3|411.4|411.3|411.3|411.3|172
1758634680000|2025-09-23 13:38:00|411.5|411.4|411.5|411.3|411.5|411.4|411.5|411.3|0
1758634690000|2025-09-23 13:38:10|411.4||411.4||411.4||411.4||0
1758634700000|2025-09-23 13:38:20|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|570
1758634720000|2025-09-23 13:38:40|411.4||411.4||411.4||411.4||0
1758634730000|2025-09-23 13:38:50|411.3|411.3|411.3|411.2|411.3|411.3|411.3|411.2|303
1758634740000|2025-09-23 13:39:00|411.4||411.4||411.4||411.4||1
1758634770000|2025-09-23 13:39:30|411.3||411.3||411.3||411.3||0
1758634820000|2025-09-23 13:40:20|||||||||2000
1758634840000|2025-09-23 13:40:40|411.4|411.3|411.4|411.2|411.4|411.3|411.4|411.2|225
1758634850000|2025-09-23 13:40:50||411.3||411.3||411.3||411.3|0
1758634860000|2025-09-23 13:41:00|||||||||1
1758634870000|2025-09-23 13:41:10||411.2||411.2||411.2||411.2|570
1758634910000|2025-09-23 13:41:50|411.3|411.3|411.3|411.2|411.3|411.3|411.3|411.2|103
1758634920000|2025-09-23 13:42:00|||||||||1
1758634930000|2025-09-23 13:42:10|411.4||411.4||411.4||411.3||207
1758634940000|2025-09-23 13:42:20|411.3|411.1|411.2|411.1|411.3|411.1|411.2|411.1|589
1758634950000|2025-09-23 13:42:30|411.3||411.3||411.3||411.3||61
1758634970000|2025-09-23 13:42:50||411.2||411.2||411.2||411.2|0
1758634980000|2025-09-23 13:43:00|||||||||122
1758634990000|2025-09-23 13:43:10|411.2|411.1|411.3|411.1|411.3|411.1|411.2|411.1|254
1758635030000|2025-09-23 13:43:50|411.1|411.2|411.1|411|411.1|411.2|411.1|411|570
1758635040000|2025-09-23 13:44:00|||||||||1
1758635080000|2025-09-23 13:44:40||410.9||410.9||410.9||410.9|0
1758635090000|2025-09-23 13:44:50|411.2|411|411.1|411|411.2|411.1|411.1|411|72
1758635100000|2025-09-23 13:45:00|||||||||122
1758635110000|2025-09-23 13:45:10|411|410.9|411|410.9|411|410.9|411|410.9|413
1758635120000|2025-09-23 13:45:20|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1758635140000|2025-09-23 13:45:40|411||410.9||411||410.9||150
1758635150000|2025-09-23 13:45:50|411||410.9||411||410.9||72
1758635160000|2025-09-23 13:46:00|||||||||1
1758635180000|2025-09-23 13:46:20|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|1310
1758635190000|2025-09-23 13:46:30|411|410.8|411|410.8|411|410.8|411|410.8|465
1758635210000|2025-09-23 13:46:50|410.9|410.7|410.8|410.7|410.9|410.7|410.8|410.7|0
1758635220000|2025-09-23 13:47:00|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1422
1758635230000|2025-09-23 13:47:10|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|1123
1758635240000|2025-09-23 13:47:20|410.9||410.9||410.9||410.9||0
1758635270000|2025-09-23 13:47:50||410.8||410.8||410.8||410.8|0
1758635280000|2025-09-23 13:48:00||410.7||410.7||410.7||410.7|1
1758635300000|2025-09-23 13:48:20|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|511
1758635320000|2025-09-23 13:48:40|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|1179
1758635330000|2025-09-23 13:48:50||410.6||410.6||410.6||410.6|0
1758635340000|2025-09-23 13:49:00||410.5||410.5||410.5||410.5|449
1758635380000|2025-09-23 13:49:40|410.6|410.6|410.6|410.5|410.6|410.6|410.6|410.5|0
1758635390000|2025-09-23 13:49:50|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.5|270
1758635400000|2025-09-23 13:50:00||410.5||410.5||410.5||410.5|1001
1758635450000|2025-09-23 13:50:50||410.6||410.6||410.6||410.6|0
1758635460000|2025-09-23 13:51:00|||||||||1432
1758635470000|2025-09-23 13:51:10|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1758635490000|2025-09-23 13:51:30|||||||||1754
1758635500000|2025-09-23 13:51:40|||||||||1988
1758635520000|2025-09-23 13:52:00|||||||||1
1758635600000|2025-09-23 13:53:20|410.7|410.6|410.6|410.4|410.7|410.6|410.6|410.4|1800
1758635630000|2025-09-23 13:53:50||410.5||410.4||410.5||410.4|52
1758635640000|2025-09-23 13:54:00||410.5||410.4||410.5||410.4|366
1758635690000|2025-09-23 13:54:50||410.5||410.5||410.5||410.5|0
1758635700000|2025-09-23 13:55:00||410.4||410.4||410.4||410.4|2659
1758635710000|2025-09-23 13:55:10||410.5||410.4||410.5||410.4|2309
1758635740000|2025-09-23 13:55:40|410.3|410.2|410.3|410.1|410.3|410.2|410.3|410.1|2089
1758635750000|2025-09-23 13:55:50|410.4|410.2|410.4|410.3|410.4|410.3|410.4|410.2|0
1758635760000|2025-09-23 13:56:00|||||||||1
1758635770000|2025-09-23 13:56:10|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|73
1758635780000|2025-09-23 13:56:20||410.1||410.1||410.1||410.1|0
1758635810000|2025-09-23 13:56:50||410.2||410.2||410.2||410.2|0
1758635820000|2025-09-23 13:57:00|||||||||1
1758635850000|2025-09-23 13:57:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|554
1758635880000|2025-09-23 13:58:00|||||||||1
1758635890000|2025-09-23 13:58:10|410.1|410|410.1|410|410.1|410|410.1|410|554
1758635900000|2025-09-23 13:58:20|410.2||410.2||410.2||410.2||0
1758635930000|2025-09-23 13:58:50|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|824
1758635940000|2025-09-23 13:59:00|409.9|410|409.9|409.7|409.9|410|409.9|409.7|1754
1758635950000|2025-09-23 13:59:10|409.8||409.8||409.8||409.8||6000
1758635990000|2025-09-23 13:59:50|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1758636000000|2025-09-23 14:00:00|409.7|409.6|409.8|409.6|409.8|409.6|409.7|409.6|2090
1758636010000|2025-09-23 14:00:10|409.9|409.7|409.9|409.7|409.9|409.8|409.9|409.7|4337
1758636020000|2025-09-23 14:00:20||409.8||409.8||409.8||409.8|0
1758636030000|2025-09-23 14:00:30||409.7||409.7||409.7||409.7|3000
1758636040000|2025-09-23 14:00:40|409.8||409.8||409.8||409.8||5316
1758636060000|2025-09-23 14:01:00|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|428
1758636080000|2025-09-23 14:01:20|||||||||2000
1758636130000|2025-09-23 14:02:10|410|409.9|409.9|409.8|410|409.9|409.9|409.8|3773
1758636140000|2025-09-23 14:02:20|410|409.9|409.9|409.8|410|409.9|409.9|409.8|22
1758636160000|2025-09-23 14:02:40|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1758636180000|2025-09-23 14:03:00|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|2231
1758636190000|2025-09-23 14:03:10|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|150
1758636200000|2025-09-23 14:03:20||409.6||409.6||409.6||409.6|0
1758636230000|2025-09-23 14:03:50|409.7||409.7||409.7||409.7||0
1758636240000|2025-09-23 14:04:00|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|1041
1758636250000|2025-09-23 14:04:10|409.7|409.6|409.8|409.7|409.8|409.7|409.7|409.6|0
1758636270000|2025-09-23 14:04:30|409.9||409.8||409.9||409.8||5
1758636280000|2025-09-23 14:04:40|||||||||2
1758636290000|2025-09-23 14:04:50||409.6||409.6||409.7||409.6|309
1758636300000|2025-09-23 14:05:00|409.7||409.8||409.8||409.7||150
1758636320000|2025-09-23 14:05:20|409.7||409.7||409.7||409.7||0
1758636370000|2025-09-23 14:06:10|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1758636400000|2025-09-23 14:06:40|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|7500
1758636430000|2025-09-23 14:07:10|409.4|409.2|409.3|409.2|409.4|409.2|409.3|409.2|0
1758636450000|2025-09-23 14:07:30|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1758636470000|2025-09-23 14:07:50|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|1929
1758636480000|2025-09-23 14:08:00|409.6||409.6||409.6||409.6||1930
1758636520000|2025-09-23 14:08:40||409.5||409.4||409.5||409.4|0
1758636540000|2025-09-23 14:09:00||409.5||409.5||409.5||409.5|3000
1758636550000|2025-09-23 14:09:10||409.4||409.4||409.4||409.4|857
1758636570000|2025-09-23 14:09:30||409.5||409.5||409.5||409.5|0
1758636610000|2025-09-23 14:10:10||409.4||409.4||409.4||409.4|0
1758636810000|2025-09-23 14:13:30|409.7|409.5|409.7|409.6|409.7|409.6|409.7|409.5|88
1758636850000|2025-09-23 14:14:10|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|150
1758636870000|2025-09-23 14:14:30|409.5|409.4|409.4|409.2|409.5|409.4|409.3|409.2|2869
1758636950000|2025-09-23 14:15:50|409.3||409.4||409.4||409.3||0
1758636970000|2025-09-23 14:16:10||409.3||409.3||409.3||409.3|0
1758637030000|2025-09-23 14:17:10||409.2||409.2||409.2||409.2|150
1758637040000|2025-09-23 14:17:20|409.3||409.3||409.3||409.3||0
1758637050000|2025-09-23 14:17:30|||||||||2978
1758637110000|2025-09-23 14:18:30|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1758637140000|2025-09-23 14:19:00||409||409||409||409|6775
1758637170000|2025-09-23 14:19:30|409.1||409.1||409.1||409.1||0
1758637190000|2025-09-23 14:19:50|||||||||1720
1758637200000|2025-09-23 14:20:00|409.2|409.1|409.2|409|409.2|409.1|409.1|409|1192
1758637270000|2025-09-23 14:21:10|409.1|409.1|409.2|409.1|409.2|409.1|409.1|409.1|0
1758637310000|2025-09-23 14:21:50|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|125
1758637340000|2025-09-23 14:22:20|409|408.8|409|408.9|409|408.9|409|408.8|0
1758637350000|2025-09-23 14:22:30|409.1||409.1||409.1||409.1||500
1758637370000|2025-09-23 14:22:50|409|409|409.1|409|409.1|409|409|409|0
1758637380000|2025-09-23 14:23:00||408.9||408.9||408.9||408.9|0
1758637410000|2025-09-23 14:23:30|409.2|409|409.2|409.1|409.2|409.1|409.2|409|0
1758637420000|2025-09-23 14:23:40|409.3||409.3||409.3||409.3||2346
1758637430000|2025-09-23 14:23:50||409.2||409.2||409.2||409.2|0
1758637460000|2025-09-23 14:24:20|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|48
1758637500000|2025-09-23 14:25:00|409.5||409.5||409.5||409.5||47
1758637510000|2025-09-23 14:25:10||409.4||409.4||409.4||409.4|0
1758637530000|2025-09-23 14:25:30||409.3||409.3||409.4||409.3|11203
1758637600000|2025-09-23 14:26:40||409.4||409.3||409.4||409.3|2237
1758637610000|2025-09-23 14:26:50||409.4||409.4||409.4||409.4|0
1758637700000|2025-09-23 14:28:20|409.6||409.6||409.6||409.6||1774
1758637710000|2025-09-23 14:28:30|||||||||1611
1758637750000|2025-09-23 14:29:10||409.5||409.5||409.5||409.5|1034
1758637760000|2025-09-23 14:29:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1758637770000|2025-09-23 14:29:30|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|648
1758637830000|2025-09-23 14:30:30|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|3369
1758637910000|2025-09-23 14:31:50|409.8||409.8||409.8||409.8||0
1758637990000|2025-09-23 14:33:10||409.7||409.7||409.7||409.7|0
1758638060000|2025-09-23 14:34:20|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1758638100000|2025-09-23 14:35:00|||||||||199
1758638170000|2025-09-23 14:36:10|410|409.9|410|409.9|410|409.9|410|409.9|0
1758638240000|2025-09-23 14:37:20|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1758638250000|2025-09-23 14:37:30|410||410||410||410||0
1758638280000|2025-09-23 14:38:00||409.9||409.9||409.9||409.9|0
1758638400000|2025-09-23 14:40:00|410.1||410.1||410.1||410.1||1814
1758638410000|2025-09-23 14:40:10|410||410.1||410.1||410||0
1758638430000|2025-09-23 14:40:30|410||410||410||410||0
1758638450000|2025-09-23 14:40:50|410.1||410||410.1||410||0
1758638470000|2025-09-23 14:41:10|410.1||410.1||410.1||410||0
1758638480000|2025-09-23 14:41:20|410||410||410||410||0
1758638510000|2025-09-23 14:41:50|||||||||2611
1758638520000|2025-09-23 14:42:00|410.1|410|410.1|410|410.1|410|410.1|410|0
1758638530000|2025-09-23 14:42:10||409.9||409.9||409.9||409.9|0
1758638550000|2025-09-23 14:42:30|410||410||410||410||700
1758638560000|2025-09-23 14:42:40|410.1|410|410|409.9|410.1|410|410|409.9|2611
1758638620000|2025-09-23 14:43:40|410.1||410.1||410.1||410.1||150
1758638650000|2025-09-23 14:44:10|410||410||410||410||0
1758638680000|2025-09-23 14:44:40|||||||||1000
1758638740000|2025-09-23 14:45:40|||||||||104
1758638760000|2025-09-23 14:46:00|410.1|410|410.1|410|410.1|410|410.1|410|0
1758638820000|2025-09-23 14:47:00||409.9||409.9||409.9||409.9|0
1758638900000|2025-09-23 14:48:20|410|409.8|409.9|409.7|410|409.8|409.9|409.7|0
1758639020000|2025-09-23 14:50:20|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|0
1758639110000|2025-09-23 14:51:50|409.7||409.7||409.7||409.7||0
1758639150000|2025-09-23 14:52:30||409.5||409.5||409.5||409.5|364
1758639250000|2025-09-23 14:54:10||409.6||409.6||409.6||409.6|0
1758639310000|2025-09-23 14:55:10||409.5||409.5||409.5||409.5|423
1758639330000|2025-09-23 14:55:30|409.6|409.6|409.7|409.6|409.7|409.6|409.6|409.6|0
1758639470000|2025-09-23 14:57:50|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|108
1758639540000|2025-09-23 14:59:00||409.6||409.6||409.6||409.6|480
1758639550000|2025-09-23 14:59:10|409.7||409.7||409.7||409.7||0
1758639560000|2025-09-23 14:59:20|409.8||409.8||409.8||409.8||0
1758639630000|2025-09-23 15:00:30|||||||||145
1758639650000|2025-09-23 15:00:50|409.7||409.7||409.7||409.7||0
1758639660000|2025-09-23 15:01:00|409.8||409.8||409.8||409.8||150
1758639670000|2025-09-23 15:01:10|409.7||409.7||409.7||409.7||0
1758639680000|2025-09-23 15:01:20|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1758639730000|2025-09-23 15:02:10|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|636
1758639740000|2025-09-23 15:02:20|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1758639750000|2025-09-23 15:02:30|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|150
1758639760000|2025-09-23 15:02:40|409.8||409.8||409.8||409.8||1646
1758639780000|2025-09-23 15:03:00||409.7||409.6||409.7||409.6|1857
1758639800000|2025-09-23 15:03:20||409.7||409.7||409.7||409.7|0
1758639960000|2025-09-23 15:06:00|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|238
1758639980000|2025-09-23 15:06:20|409.5||409.6||409.6||409.5||0
1758640020000|2025-09-23 15:07:00|409.5||409.5||409.5||409.5||0
1758640070000|2025-09-23 15:07:50|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|2611
1758640090000|2025-09-23 15:08:10||409.3||409.3||409.3||409.3|0
1758640140000|2025-09-23 15:09:00|409.5||409.5||409.5||409.5||0
1758640150000|2025-09-23 15:09:10|409.4||409.4||409.4||409.4||0
1758640180000|2025-09-23 15:09:40|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1758640210000|2025-09-23 15:10:10|409.4||409.4||409.4||409.4||129
1758640230000|2025-09-23 15:10:30||409.3||409.3||409.3||409.3|296
1758640290000|2025-09-23 15:11:30|409.5||409.5||409.5||409.5||0
1758640300000|2025-09-23 15:11:40||409.4||409.4||409.4||409.4|0
1758640350000|2025-09-23 15:12:30|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|150
1758640450000|2025-09-23 15:14:10|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|403
1758640520000|2025-09-23 15:15:20|409.4||409.4||409.4||409.4||308
1758640550000|2025-09-23 15:15:50||409.3||409.3||409.3||409.3|0
1758640610000|2025-09-23 15:16:50|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|2493
1758640620000|2025-09-23 15:17:00|409.4||409.4||409.4||409.4||0
1758640630000|2025-09-23 15:17:10||409.3||409.3||409.3||409.2|0
1758640790000|2025-09-23 15:19:50|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1758640800000|2025-09-23 15:20:00|409.6||409.6||409.6||409.6||1456
1758640870000|2025-09-23 15:21:10|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|1834
1758640930000|2025-09-23 15:22:10|||||||||1834
1758640940000|2025-09-23 15:22:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1758640980000|2025-09-23 15:23:00|409.6||409.5||409.6||409.5||0
1758641040000|2025-09-23 15:24:00|||||||||1834
1758641050000|2025-09-23 15:24:10|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1758641090000|2025-09-23 15:24:50|409.7||409.6||409.7||409.6||0
1758641110000|2025-09-23 15:25:10|||||||||777
1758641120000|2025-09-23 15:25:20|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|202
1758641220000|2025-09-23 15:27:00|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1758641230000|2025-09-23 15:27:10|409.6||409.6||409.6||409.6||0
1758641250000|2025-09-23 15:27:30|409.5||409.5||409.5||409.5||793
1758641280000|2025-09-23 15:28:00|||||||||3
1758641320000|2025-09-23 15:28:40|||||||||3
1758641330000|2025-09-23 15:28:50|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1758641350000|2025-09-23 15:29:10|409.4||409.4||409.4||409.4||0
1758641360000|2025-09-23 15:29:20||409.3||409.3||409.3||409.3|0
1758641370000|2025-09-23 15:29:30|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1758641380000|2025-09-23 15:29:40|||||||||1834
1758610810000|2025-09-23 07:00:10|410.4|410.2|410.4|410.2|410.4|410.3|410.4|410.2|1080
1758610820000|2025-09-23 07:00:20|410.5|410|410.4|410.1|410.6|410.1|410.4|410|253
1758610830000|2025-09-23 07:00:30|410.9|410.5|410.8|410.4|410.9|410.5|410.8|410.4|103
1758610840000|2025-09-23 07:00:40|410.9|410.5|410.9|410.6|410.9|410.6|410.9|410.5|0
1758610850000|2025-09-23 07:00:50|410.5|410.2|410.6|410.2|410.6|410.3|410.5|410.2|1927
1758610860000|2025-09-23 07:01:00||410.3||410.2||410.3||410.2|0
1758610870000|2025-09-23 07:01:10|410.9|410.5|411.4|411|411.5|411|410.9|410.5|0
1758610880000|2025-09-23 07:01:20|411.1|410.8|410.8|410.4|411.1|410.8|410.8|410.4|3069
1758610890000|2025-09-23 07:01:30|410.9|410.1|410.6|410.2|410.9|410.2|410.5|410.1|163
1758610910000|2025-09-23 07:01:50|410.5|410.1|410.5|410.1|410.5|410.1|410.5|410.1|0
1758610920000|2025-09-23 07:02:00|410.1|409.6|410.1|409.7|410.1|409.7|410.1|409.6|150
1758610940000|2025-09-23 07:02:20|410.3|409.9|410.3|409.8|410.3|409.9|410.2|409.8|305
1758610950000|2025-09-23 07:02:30|410.2||410.2||410.2||410.2||0
1758610960000|2025-09-23 07:02:40||409.7||409.7||409.7||409.7|0
1758610970000|2025-09-23 07:02:50|410.1|409.6|410.1|409.6|410.1|409.6|410.1|409.6|0
1758610980000|2025-09-23 07:03:00|410|409.5|410|409.6|410|409.6|410|409.5|0
1758610990000|2025-09-23 07:03:10||409.5||409.5||409.5||409.5|0
1758611020000|2025-09-23 07:03:40|410.2|409.7|410.2|409.7|410.2|409.7|410.2|409.7|0
1758611030000|2025-09-23 07:03:50|410.1|409.6|410.2|409.7|410.2|409.7|410.1|409.6|0
1758611040000|2025-09-23 07:04:00||409.8||409.8||409.9||409.8|0
1758611060000|2025-09-23 07:04:20|410.1||410.1||410.1||410.1||0
1758611070000|2025-09-23 07:04:30|410.2||410.2||410.2||410.2||0
1758611080000|2025-09-23 07:04:40|410.1||410.2||410.2||410.1||0
1758611100000|2025-09-23 07:05:00|410.3|409.9|410.3|409.9|410.3|409.9|410.2|409.8|0
1758611110000|2025-09-23 07:05:10|410.2|410|410.3|410|410.3|410|410.2|409.9|991
1758611120000|2025-09-23 07:05:20||409.9||409.9||409.9||409.9|0
1758611150000|2025-09-23 07:05:50||410||410||410||410|0
1758611160000|2025-09-23 07:06:00||409.9||409.9||409.9||409.9|0
1758611180000|2025-09-23 07:06:20||410||409.9||410||409.9|0
1758611190000|2025-09-23 07:06:30|410.2||410.2||410.2||410.2||0
1758611230000|2025-09-23 07:07:10|410.1|409.8|410|409.8|410.1|409.8|410|409.8|0
1758611310000|2025-09-23 07:08:30|409.9|409.6|409.8|409.5|409.9|409.6|409.8|409.5|954
1758611320000|2025-09-23 07:08:40|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1758611330000|2025-09-23 07:08:50|409.6|409.5|409.6|409.3|409.6|409.5|409.6|409.3|0
1758611370000|2025-09-23 07:09:30|409.5|409.2|409.5|409.2|409.5|409.2|409.5|409.2|1400
1758611380000|2025-09-23 07:09:40||409.3||409.4||409.4||409.3|561
1758611400000|2025-09-23 07:10:00|409.4|409.3|409.5|409.3|409.5|409.3|409.4|409.2|215
1758611410000|2025-09-23 07:10:10|409.6|409.2|409.6|409.4|409.6|409.4|409.6|409.2|0
1758611420000|2025-09-23 07:10:20|409.9|409.6|409.9|409.6|409.9|409.6|409.9|409.6|0
1758611460000|2025-09-23 07:11:00|409.8||409.9||409.9||409.8||0
1758611490000|2025-09-23 07:11:30||409.7||409.7||409.7||409.7|0
1758611520000|2025-09-23 07:12:00|409.8|409.6|409.8|409.5|409.8|409.6|409.8|409.5|1538
1758611540000|2025-09-23 07:12:20||409.6||409.6||409.6||409.6|0
1758611560000|2025-09-23 07:12:40||409.5||409.6||409.6||409.5|0
1758611570000|2025-09-23 07:12:50|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|958
1758611580000|2025-09-23 07:13:00|409.6|409.4|409.7|409.4|409.7|409.4|409.6|409.4|1149
1758611620000|2025-09-23 07:13:40||409.5||409.5||409.5||409.5|0
1758611630000|2025-09-23 07:13:50||409.6||409.4||409.6||409.4|1609
1758611640000|2025-09-23 07:14:00||409.5||409.4||409.5||409.4|0
1758611650000|2025-09-23 07:14:10|409.6|409.3|409.6|409.3|409.6|409.3|409.6|409.3|0
1758611690000|2025-09-23 07:14:50||409.2||409.3||409.3||409.2|0
1758611700000|2025-09-23 07:15:00|409.5|409.2|409.5|409.2|409.5|409.2|409.5|409.2|644
1758611710000|2025-09-23 07:15:10|409.4||409.4||409.4||409.4||0
1758611730000|2025-09-23 07:15:30|409.5|409.3|409.5|409.3|409.5|409.4|409.5|409.3|857
1758611740000|2025-09-23 07:15:40|409.7|409.5|409.7|409.5|409.7|409.6|409.7|409.5|2449
1758611810000|2025-09-23 07:16:50|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|1218
1758611850000|2025-09-23 07:17:30|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|1057
1758611860000|2025-09-23 07:17:40||409.4||409.4||409.4||409.4|0
1758611880000|2025-09-23 07:18:00|409.6||409.6||409.6||409.6||0
1758611940000|2025-09-23 07:19:00|||||||||105
1758611980000|2025-09-23 07:19:40||409.3||409.3||409.3||409.3|0
1758611990000|2025-09-23 07:19:50||409.4||409.4||409.4||409.3|0
1758612000000|2025-09-23 07:20:00|||||||||2000
1758612150000|2025-09-23 07:22:30|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|1167
1758612180000|2025-09-23 07:23:00|409.9|409.6|409.9|409.6|409.9|409.6|409.9|409.6|0
1758612190000|2025-09-23 07:23:10||409.7||409.7||409.7||409.7|0
1758612200000|2025-09-23 07:23:20|409.7|409.6|409.8|409.6|409.8|409.6|409.7|409.6|0
1758612210000|2025-09-23 07:23:30|409.9||409.9||409.9||409.9||0
1758612240000|2025-09-23 07:24:00|409.8||409.8||409.8||409.8||0
1758612280000|2025-09-23 07:24:40|409.7||409.8||409.8||409.7||1090
1758612360000|2025-09-23 07:26:00|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|2567
1758612380000|2025-09-23 07:26:20|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1758612390000|2025-09-23 07:26:30||409.6||409.4||409.6||409.4|1262
1758612400000|2025-09-23 07:26:40|409.6||409.5||409.6||409.5||0
1758612410000|2025-09-23 07:26:50||409.3||409.3||409.3||409.3|3716
1758612430000|2025-09-23 07:27:10||409.2||409.2||409.2||409.2|0
1758612440000|2025-09-23 07:27:20||409.3||409.2||409.3||409.2|0
1758612450000|2025-09-23 07:27:30||409.3||409.3||409.3||409.3|0
1758612470000|2025-09-23 07:27:50||409.4||409.4||409.4||409.3|0
1758612480000|2025-09-23 07:28:00||409.3||409.3||409.3||409.3|0
1758612530000|2025-09-23 07:28:50|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|0
1758612540000|2025-09-23 07:29:00|409.5|409.3|409.4|409.2|409.5|409.3|409.4|409.2|0
1758612550000|2025-09-23 07:29:10|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1758612580000|2025-09-23 07:29:40|409.4|409.2|409.4|409.3|409.4|409.3|409.4|409.2|1260
1758612590000|2025-09-23 07:29:50||409.2||409.2||409.2||409.2|0
1758612600000|2025-09-23 07:30:00|409.3|409|409.4|409.2|409.4|409.2|409.3|409|8228
1758612630000|2025-09-23 07:30:30|409.5|409.3|409.5|409.4|409.5|409.4|409.5|409.3|0
1758612650000|2025-09-23 07:30:50|409.6||409.5||409.6||409.5||582
1758612660000|2025-09-23 07:31:00|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|2252
1758612680000|2025-09-23 07:31:20||409.1||409.1||409.1||409.1|0
1758612690000|2025-09-23 07:31:30|||||||||25
1758612700000|2025-09-23 07:31:40|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|736
1758612710000|2025-09-23 07:31:50|409.3||409.4||409.4||409.3||0
1758612740000|2025-09-23 07:32:20|||||||||1134
1758612780000|2025-09-23 07:33:00|409.3|409.1|409.2|409.1|409.3|409.1|409.2|409.1|1300
1758612810000|2025-09-23 07:33:30|409.3|409|409.3|409.1|409.3|409.1|409.3|409|604
1758612820000|2025-09-23 07:33:40|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|0
1758612830000|2025-09-23 07:33:50|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|490
1758612850000|2025-09-23 07:34:10|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|5829
1758612920000|2025-09-23 07:35:20|409.5|409.4|409.5|409.3|409.5|409.4|409.5|409.3|0
1758612940000|2025-09-23 07:35:40|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|643
1758612960000|2025-09-23 07:36:00|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|746
1758613050000|2025-09-23 07:37:30|409.7|409.4|409.7|409.5|409.7|409.5|409.7|409.4|25
1758613070000|2025-09-23 07:37:50|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|1967
1758613080000|2025-09-23 07:38:00||409.5||409.5||409.5||409.5|136
1758613090000|2025-09-23 07:38:10||409.4||409.5||409.5||409.4|0
1758613100000|2025-09-23 07:38:20|409.7|409.6|409.7|409.5|409.7|409.6|409.7|409.5|0
1758613110000|2025-09-23 07:38:30|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|967
1758613120000|2025-09-23 07:38:40|409.7||409.7||409.7||409.7||0
1758613140000|2025-09-23 07:39:00|409.8||409.8||409.8||409.8||0
1758613150000|2025-09-23 07:39:10|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|150
1758613160000|2025-09-23 07:39:20|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|235
1758613260000|2025-09-23 07:41:00|409.5|409.5|409.6|409.5|409.6|409.5|409.5|409.5|997
1758613270000|2025-09-23 07:41:10|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1758613290000|2025-09-23 07:41:30||409.5||409.5||409.5||409.5|223
1758613300000|2025-09-23 07:41:40|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|1684
1758613310000|2025-09-23 07:41:50|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|1814
1758613320000|2025-09-23 07:42:00|409.4||409.5||409.5||409.4||113
1758613330000|2025-09-23 07:42:10|409.4||409.4||409.4||409.4||0
1758613380000|2025-09-23 07:43:00|||||||||2618
1758613390000|2025-09-23 07:43:10|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1758613410000|2025-09-23 07:43:30|409.4||409.4||409.4||409.4||0
1758613460000|2025-09-23 07:44:20|409.2|409|409.2|409|409.2|409|409.2|409|1348
1758613470000|2025-09-23 07:44:30|409.3|409.2|409.4|409.3|409.4|409.3|409.3|409.2|355
1758613560000|2025-09-23 07:46:00||409.2||409.2||409.2||409.2|32
1758613580000|2025-09-23 07:46:20|||||||||191
1758613600000|2025-09-23 07:46:40|409.3||409.3||409.3||409.3||0
1758613620000|2025-09-23 07:47:00|409.4||409.4||409.4||409.4||141
1758613640000|2025-09-23 07:47:20|409.2|409|409.2|409|409.2|409|409.2|409|2885
1758613660000|2025-09-23 07:47:40|||||||||1135
1758613670000|2025-09-23 07:47:50|409.1||409.1||409.1||409.1||0
1758613700000|2025-09-23 07:48:20|409|408.8|409|408.8|409|408.8|409|408.8|1072
1758613710000|2025-09-23 07:48:30||408.9||408.8||408.9||408.8|947
1758613750000|2025-09-23 07:49:10|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|490
1758613810000|2025-09-23 07:50:10||408.7||408.7||408.7||408.7|9
1758613830000|2025-09-23 07:50:30|408.9|408.8|409|408.8|409|408.8|408.9|408.8|0
1758613920000|2025-09-23 07:52:00|409.2|409|409.2|409|409.2|409|409.2|409|318
1758613940000|2025-09-23 07:52:20|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|10
1758613950000|2025-09-23 07:52:30||409.2||409.1||409.2||409.1|0
1758613980000|2025-09-23 07:53:00||409.2||409.2||409.2||409.2|0
1758614060000|2025-09-23 07:54:20|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1758614080000|2025-09-23 07:54:40|409.3||409.3||409.3||409.3||860
1758614140000|2025-09-23 07:55:40||409.2||409.2||409.2||409.2|0
1758614160000|2025-09-23 07:56:00|409.2|409.1|409.3|409.1|409.3|409.1|409.2|409.1|10
1758614210000|2025-09-23 07:56:50|||||||||1440
1758614220000|2025-09-23 07:57:00|409.2||409.2||409.2||409.2||1179
1758614230000|2025-09-23 07:57:10|409.3||409.3||409.3||409.3||0
1758614270000|2025-09-23 07:57:50||409.2||409.2||409.2||409.2|0
1758614280000|2025-09-23 07:58:00|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|707
1758614290000|2025-09-23 07:58:10|||||||||1000
1758614320000|2025-09-23 07:58:40||409.2||409.2||409.2||409.2|0
1758614380000|2025-09-23 07:59:40|409.3||409.3||409.3||409.3||0
1758614400000|2025-09-23 08:00:00|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1758614410000|2025-09-23 08:00:10|409.3||409.3||409.3||409.3||0
1758614430000|2025-09-23 08:00:30||409.2||409.1||409.2||409.1|0
1758614440000|2025-09-23 08:00:40||409.2||409.2||409.2||409.2|0
1758614450000|2025-09-23 08:00:50||409.1||409.1||409.1||409.1|0
1758614470000|2025-09-23 08:01:10||409.2||409.2||409.2||409.2|0
1758614490000|2025-09-23 08:01:30||409.1||409.1||409.1||409.1|0
1758614550000|2025-09-23 08:02:30|409.1|409|409.1|409|409.1|409|409.1|409|589
1758614580000|2025-09-23 08:03:00|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1758614590000|2025-09-23 08:03:10|409.3||409.3||409.3||409.3||0
1758614630000|2025-09-23 08:03:50||409.2||409.2||409.2||409.2|1267
1758614700000|2025-09-23 08:05:00|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|150
1758614710000|2025-09-23 08:05:10|409.4|409|409.4|409.2|409.4|409.2|409.4|409|975
1758614730000|2025-09-23 08:05:30|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|645
1758614740000|2025-09-23 08:05:40|409.6|409.5|409.7|409.5|409.7|409.5|409.6|409.5|14
1758614780000|2025-09-23 08:06:20|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|96
1758614790000|2025-09-23 08:06:30|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1758614940000|2025-09-23 08:09:00|409.8|409.6|409.9|409.7|409.9|409.7|409.8|409.6|0
1758614950000|2025-09-23 08:09:10|409.8|409.8|409.9|409.7|409.9|409.8|409.8|409.7|764
1758615000000|2025-09-23 08:10:00|409.8||409.8||409.8||409.8||0
1758615010000|2025-09-23 08:10:10|409.9||409.9||409.9||409.9||0
1758615050000|2025-09-23 08:10:50|410|409.8|410|409.8|410|409.9|410|409.8|967
1758615100000|2025-09-23 08:11:40|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|87
1758615120000|2025-09-23 08:12:00|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|1300
1758615180000|2025-09-23 08:13:00|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|973
1758615200000|2025-09-23 08:13:20|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1758615220000|2025-09-23 08:13:40||409.4||409.3||409.4||409.3|0
1758615250000|2025-09-23 08:14:10|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|48
1758615340000|2025-09-23 08:15:40||409.5||409.5||409.5||409.5|0
1758615350000|2025-09-23 08:15:50|409.7||409.7||409.7||409.7||921
1758615470000|2025-09-23 08:17:50||409.6||409.6||409.6||409.6|0
1758615510000|2025-09-23 08:18:30|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|333
1758615540000|2025-09-23 08:19:00|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|54
1758615580000|2025-09-23 08:19:40|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1758615600000|2025-09-23 08:20:00|409.7||409.7||409.7||409.7||0
1758615840000|2025-09-23 08:24:00|409.5|409.3|409.6|409.4|409.6|409.4|409.5|409.3|2362
1758615900000|2025-09-23 08:25:00|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|1008
1758615960000|2025-09-23 08:26:00|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|0
1758616030000|2025-09-23 08:27:10|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1758616040000|2025-09-23 08:27:20|409.9|409.6|409.9|409.7|409.9|409.7|409.9|409.6|0
1758616150000|2025-09-23 08:29:10|409.8|409.6|409.9|409.8|409.9|409.8|409.8|409.6|0
1758616210000|2025-09-23 08:30:10|410|409.9|410|409.9|410|409.9|410|409.9|0
1758616220000|2025-09-23 08:30:20|410.1|410|410.1|410|410.1|410|410.1|410|64
1758616270000|2025-09-23 08:31:10|410|409.9|410.1|409.9|410.1|409.9|410|409.9|150
1758616300000|2025-09-23 08:31:40|410|409.8|409.9|409.8|410|409.8|409.9|409.8|0
1758616310000|2025-09-23 08:31:50||409.7||409.7||409.7||409.7|65
1758616320000|2025-09-23 08:32:00||409.8||409.8||409.8||409.8|0
1758616330000|2025-09-23 08:32:10|410||410||410||410||743
1758616370000|2025-09-23 08:32:50|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|0
1758616380000|2025-09-23 08:33:00|409.8||409.9||409.9||409.8||0
1758616400000|2025-09-23 08:33:20|410|409.8|410|409.8|410|409.8|410|409.8|0
1758616440000|2025-09-23 08:34:00|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|960
1758616460000|2025-09-23 08:34:20|410.2|410|410.2|410|410.2|410|410.2|410|0
1758616510000|2025-09-23 08:35:10|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|1359
1758616530000|2025-09-23 08:35:30|410|410|410.2|410|410.2|410|410|410|0
1758616560000|2025-09-23 08:36:00|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|0
1758616600000|2025-09-23 08:36:40|410.2|410|410.2|410|410.2|410|410.2|410|1002
1758616610000|2025-09-23 08:36:50||410.1||410.1||410.1||410.1|736
1758616620000|2025-09-23 08:37:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|290
1758616630000|2025-09-23 08:37:10|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1758616660000|2025-09-23 08:37:40|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1758616690000|2025-09-23 08:38:10||410.6||410.6||410.6||410.6|0
1758616710000|2025-09-23 08:38:30||410.5||410.5||410.5||410.5|730
1758616760000|2025-09-23 08:39:20|410.6|410.4|410.5|410.4|410.6|410.4|410.5|410.4|0
1758616770000|2025-09-23 08:39:30||410.3||410.3||410.3||410.3|0
1758616820000|2025-09-23 08:40:20||410.4||410.3||410.4||410.3|0
1758616990000|2025-09-23 08:43:10|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|948
1758617010000|2025-09-23 08:43:30|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|965
1758617040000|2025-09-23 08:44:00|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|622
1758617050000|2025-09-23 08:44:10|410.9|410.7|410.9|410.8|410.9|410.8|410.9|410.7|79
1758617070000|2025-09-23 08:44:30|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|0
1758617150000|2025-09-23 08:45:50||411||411||411||411|0
1758617170000|2025-09-23 08:46:10|411.2||411.2||411.2||411.2||0
1758617190000|2025-09-23 08:46:30|411.3|411.1|411.3|411.1|411.3|411.1|411.2|411.1|0
1758617260000|2025-09-23 08:47:40||411.2||411.1||411.2||411.1|1345
1758617360000|2025-09-23 08:49:20|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|55
1758617400000|2025-09-23 08:50:00|411.3|411.1|411.3|411.1|411.3|411.2|411.3|411.1|640
1758617420000|2025-09-23 08:50:20|411.2||411.3||411.3||411.2||0
1758617450000|2025-09-23 08:50:50||411.2||411.2||411.2||411.2|0
1758617620000|2025-09-23 08:53:40|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1758617700000|2025-09-23 08:55:00||411.2||411.2||411.2||411.2|1345
1758617710000|2025-09-23 08:55:10||411.3||411.3||411.3||411.3|0
1758617730000|2025-09-23 08:55:30|411.3|411.2|411.3|411.1|411.3|411.2|411.3|411.1|0
1758617740000|2025-09-23 08:55:40|||||||||29
1758617800000|2025-09-23 08:56:40||411.2||411.1||411.2||411.1|0
1758617810000|2025-09-23 08:56:50|411.2||411.3||411.3||411.2||0
1758617880000|2025-09-23 08:58:00||411.2||411.2||411.2||411.2|0
1758617890000|2025-09-23 08:58:10|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|150
1758617940000|2025-09-23 08:59:00|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|1
1758617990000|2025-09-23 08:59:50|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1758618120000|2025-09-23 09:02:00||411.3||411.2||411.3||411.2|0
1758618160000|2025-09-23 09:02:40||411.3||411.3||411.3||411.3|0
1758618210000|2025-09-23 09:03:30|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1758618220000|2025-09-23 09:03:40||411.3||411.3||411.3||411.3|25
1758618290000|2025-09-23 09:04:50|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|1481
1758618330000|2025-09-23 09:05:30||411.6||411.5||411.6||411.5|150
1758618340000|2025-09-23 09:05:40|411.6||411.7||411.7||411.6||0
1758618370000|2025-09-23 09:06:10|||||||||935
1758618420000|2025-09-23 09:07:00|||||||||900
1758618430000|2025-09-23 09:07:10|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|36
1758618440000|2025-09-23 09:07:20|411.9|411.7|411.9|411.7|411.9|411.7|411.9|411.7|0
1758618500000|2025-09-23 09:08:20|411.7|411.6|411.8|411.6|411.8|411.6|411.7|411.6|1758
1758618520000|2025-09-23 09:08:40|411.9|411.7|411.9|411.7|411.9|411.7|411.9|411.6|2000
1758618530000|2025-09-23 09:08:50||411.8||411.7||411.8||411.7|0
1758618540000|2025-09-23 09:09:00||411.8||411.7||411.8||411.7|600
1758618550000|2025-09-23 09:09:10|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|416
1758618580000|2025-09-23 09:09:40||411.7||411.7||411.7||411.7|520
1758618590000|2025-09-23 09:09:50|411.9||411.9||411.9||411.9||0
1758618660000|2025-09-23 09:11:00|412|411.8|412|411.8|412|411.8|412|411.8|424
1758618700000|2025-09-23 09:11:40|411.9|411.7|411.9|411.8|411.9|411.8|411.9|411.7|150
1758618720000|2025-09-23 09:12:00|412||412||412||412||0
1758618770000|2025-09-23 09:12:50|411.9||411.9||411.9||411.9||0
1758618780000|2025-09-23 09:13:00|412||412||412||412||1345
1758618790000|2025-09-23 09:13:10|411.9||411.9||411.9||411.9||0
1758618810000|2025-09-23 09:13:30|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|1814
1758618820000|2025-09-23 09:13:40|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1758618850000|2025-09-23 09:14:10|411.9||411.9||411.9||411.9||0
1758618870000|2025-09-23 09:14:30||411.8||411.7||411.8||411.7|0
1758618900000|2025-09-23 09:15:00|||||||||7
1758618920000|2025-09-23 09:15:20||411.8||411.8||411.8||411.8|0
1758618930000|2025-09-23 09:15:30||411.7||411.7||411.7||411.7|0
1758619140000|2025-09-23 09:19:00|411.8|411.5|411.6|411.5|411.8|411.5|411.6|411.5|1345
1758619150000|2025-09-23 09:19:10|411.7|411.6|411.9|411.7|411.9|411.7|411.7|411.6|117
1758619190000|2025-09-23 09:19:50|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|122
1758619200000|2025-09-23 09:20:00|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|1307
1758619280000|2025-09-23 09:21:20|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|2973
1758619510000|2025-09-23 09:25:10|411.7|411.6|411.9|411.7|411.9|411.7|411.7|411.6|150
1758619610000|2025-09-23 09:26:50|||||||||500
1758619670000|2025-09-23 09:27:50||411.8||411.8||411.8||411.8|1090
1758619730000|2025-09-23 09:28:50|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1758619740000|2025-09-23 09:29:00|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|150
1758619750000|2025-09-23 09:29:10|411.8||411.7||411.8||411.7||0
1758619820000|2025-09-23 09:30:20|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1758619840000|2025-09-23 09:30:40|||||||||150
1758619860000|2025-09-23 09:31:00|411.9|411.8|411.9|411.7|411.9|411.8|411.9|411.7|60
1758619910000|2025-09-23 09:31:50|412|411.8|412|411.8|412|411.8|412|411.8|0
1758619930000|2025-09-23 09:32:10|411.9||411.9||411.9||411.9||0
1758619940000|2025-09-23 09:32:20||411.7||411.7||411.7||411.7|0
1758620030000|2025-09-23 09:33:50|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|150
1758620040000|2025-09-23 09:34:00|411.7||411.7||411.7||411.7||0
1758620060000|2025-09-23 09:34:20|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|989
1758620100000|2025-09-23 09:35:00||411.4||411.4||411.4||411.4|0
1758620150000|2025-09-23 09:35:50|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1758620290000|2025-09-23 09:38:10|411.3|411.1|411.3|411.2|411.3|411.2|411.3|411.1|1117
1758620300000|2025-09-23 09:38:20||411.1||411.1||411.1||411.1|0
1758620320000|2025-09-23 09:38:40||411.2||411.2||411.2||411.2|0
1758620350000|2025-09-23 09:39:10|||||||||232
1758620380000|2025-09-23 09:39:40|411.2|411.1|411.2|411|411.2|411.1|411.2|411|39
1758620430000|2025-09-23 09:40:30|411.1||411.1||411.1||411.1||0
1758620440000|2025-09-23 09:40:40||410.9||410.9||410.9||410.9|10
1758620590000|2025-09-23 09:43:10|411.2|411|411.2|411.1|411.2|411.1|411.2|411|970
1758620600000|2025-09-23 09:43:20|411.3||411.3||411.3||411.3||0
1758620700000|2025-09-23 09:45:00||411.2||411.1||411.2||411.1|1378
1758620710000|2025-09-23 09:45:10||411.2||411.2||411.2||411.2|0
1758620820000|2025-09-23 09:47:00|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|112
1758620830000|2025-09-23 09:47:10|411|410.9|411|410.9|411|410.9|411|410.9|1571
1758620890000|2025-09-23 09:48:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1359
1758620930000|2025-09-23 09:48:50||410.7||410.7||410.7||410.7|0
1758621030000|2025-09-23 09:50:30|411|410.8|411|410.9|411|410.9|411|410.8|228
1758621060000|2025-09-23 09:51:00|411.1||411.1||411.1||411.1||1378
1758621130000|2025-09-23 09:52:10|411.2|411|411.2|411|411.2|411|411.2|411|72
1758621240000|2025-09-23 09:54:00|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|69
1758621430000|2025-09-23 09:57:10|||||||||221
1758621440000|2025-09-23 09:57:20|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|127
1758621450000|2025-09-23 09:57:30||411||411||411||411|0
1758621540000|2025-09-23 09:59:00|411|410.9|411|410.9|411|410.9|411|410.9|0
1758621570000|2025-09-23 09:59:30|410.9|410.8|410.8|410.7|410.9|410.8|410.8|410.7|0
1758621580000|2025-09-23 09:59:40|411|410.8|410.9|410.7|411|410.8|410.9|410.7|55
1758621720000|2025-09-23 10:02:00||410.8||410.8||410.8||410.8|0
1758621730000|2025-09-23 10:02:10|||||||||500
1758621740000|2025-09-23 10:02:20||410.7||410.7||410.7||410.7|2581
1758621750000|2025-09-23 10:02:30|410.8||410.8||410.8||410.8||900
1758621760000|2025-09-23 10:02:40|410.9||410.9||410.9||410.9||650
1758621770000|2025-09-23 10:02:50|410.8||410.9||410.9||410.8||200
1758621780000|2025-09-23 10:03:00|410.8||410.8||410.8||410.8||0
1758621790000|2025-09-23 10:03:10|410.9||410.9||410.9||410.9||0
1758621960000|2025-09-23 10:06:00|410.8||410.8||410.8||410.8||0
1758622020000|2025-09-23 10:07:00||410.6||410.6||410.6||410.6|0
1758622040000|2025-09-23 10:07:20|410.9|410.8|410.9|410.7|410.9|410.8|410.9|410.7|454
1758622080000|2025-09-23 10:08:00|410.8||410.8||410.8||410.8||0
1758622090000|2025-09-23 10:08:10|410.9||410.9||410.9||410.9||472
1758622180000|2025-09-23 10:09:40||410.8||410.8||410.8||410.8|0
1758622190000|2025-09-23 10:09:50|411|410.9|411|410.9|411|410.9|411|410.9|0
1758622250000|2025-09-23 10:10:50||410.8||410.8||410.8||410.8|3734
1758622460000|2025-09-23 10:14:20|411.1|410.9|411.1|411|411.1|411|411.1|410.9|1378
1758622540000|2025-09-23 10:15:40|411|410.9|410.9|410.8|411|410.9|410.9|410.8|0
1758622550000|2025-09-23 10:15:50||410.7||410.8||410.8||410.7|596
1758622570000|2025-09-23 10:16:10|||||||||2000
1758622590000|2025-09-23 10:16:30|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|29
1758622600000|2025-09-23 10:16:40||410.6||410.7||410.7||410.6|2190
1758622690000|2025-09-23 10:18:10|||||||||13
1758622800000|2025-09-23 10:20:00||410.6||410.6||410.6||410.6|90
1758623050000|2025-09-23 10:24:10|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|796
1758623110000|2025-09-23 10:25:10||410.6||410.6||410.6||410.6|0
1758623160000|2025-09-23 10:26:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|1300
1758623180000|2025-09-23 10:26:20|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1758623190000|2025-09-23 10:26:30|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|734
1758623230000|2025-09-23 10:27:10|||||||||1600
1758623350000|2025-09-23 10:29:10|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|150
1758623460000|2025-09-23 10:31:00|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|150
1758623500000|2025-09-23 10:31:40||410.2||410.2||410.2||410.2|0
1758623530000|2025-09-23 10:32:10||410.3||410.3||410.3||410.3|0
1758623610000|2025-09-23 10:33:30|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1758623620000|2025-09-23 10:33:40|410.3|410.3|410.3|410.2|410.3|410.4|410.3|410.2|981
1758623680000|2025-09-23 10:34:40|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|325
1758623920000|2025-09-23 10:38:40|410.3||410.3||410.3||410.3||0
1758623970000|2025-09-23 10:39:30||410.2||410.2||410.2||410.2|0
1758623980000|2025-09-23 10:39:40||410.1||410.1||410.1||410.1|169
1758624010000|2025-09-23 10:40:10||410.2||410.2||410.2||410.2|0
1758624020000|2025-09-23 10:40:20||410.1||410.1||410.1||410.1|0
1758624030000|2025-09-23 10:40:30|410.2||410.2||410.2||410.2||1768
1758624040000|2025-09-23 10:40:40|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1758624120000|2025-09-23 10:42:00|||||||||30
1758624240000|2025-09-23 10:44:00|410.4||410.4||410.4||410.4||0
1758624350000|2025-09-23 10:45:50|||||||||993
1758624610000|2025-09-23 10:50:10||410.3||410.3||410.3||410.3|0
1758624660000|2025-09-23 10:51:00|410.5||410.5||410.5||410.5||0
1758624670000|2025-09-23 10:51:10||410.4||410.4||410.4||410.4|0
1758624690000|2025-09-23 10:51:30|||||||||1490
1758624830000|2025-09-23 10:53:50|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|1083
1758624850000|2025-09-23 10:54:10|410.7||410.7||410.7||410.7||1400
1758624910000|2025-09-23 10:55:10||410.6||410.6||410.6||410.6|0
1758624950000|2025-09-23 10:55:50|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|969
1758625000000|2025-09-23 10:56:40|410.9||410.9||410.9||410.9||50
1758625130000|2025-09-23 10:58:50||410.8||410.8||410.8||410.8|0
1758625170000|2025-09-23 10:59:30|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|381
1758625180000|2025-09-23 10:59:40|411||411||411||411||515
1758625220000|2025-09-23 11:00:20||410.8||410.8||410.8||410.8|373
1758625230000|2025-09-23 11:00:30||410.9||410.9||410.9||410.8|1680
1758625270000|2025-09-23 11:01:10||410.8||410.8||410.8||410.8|1514
1758625350000|2025-09-23 11:02:30|410.9||410.9||410.9||410.9||0
1758625370000|2025-09-23 11:02:50|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|1514
1758625400000|2025-09-23 11:03:20|410.9||410.9||410.9||410.9||106
1758625440000|2025-09-23 11:04:00|411|410.8|411|410.8|411|410.8|411|410.8|0
1758625450000|2025-09-23 11:04:10|410.9||410.9||410.9||410.9||0
1758625590000|2025-09-23 11:06:30|411||411||411||411||0
1758625610000|2025-09-23 11:06:50||410.9||410.9||410.9||410.9|0
1758625750000|2025-09-23 11:09:10|411.1|411|411.1|411|411.1|411|411.1|411|408
1758625820000|2025-09-23 11:10:20|411.2||411.2||411.2||411.2||0
1758625830000|2025-09-23 11:10:30|411.1|411.1|411.1|411|411.1|411.1|411.1|411|0
1758625940000|2025-09-23 11:12:20|||||||||1359
1758625990000|2025-09-23 11:13:10|411.2||411.2||411.2||411.2||20
1758626070000|2025-09-23 11:14:30||411.1||411.1||411.1||411.1|0
1758626080000|2025-09-23 11:14:40||411||411||411||411|900
1758626090000|2025-09-23 11:14:50||411.1||411||411.1||411|500
1758626100000|2025-09-23 11:15:00||411.1||411||411.1||411|600
1758626110000|2025-09-23 11:15:10||411.1||411.1||411.1||411.1|0
1758626140000|2025-09-23 11:15:40||411||411||411||411|0
1758626160000|2025-09-23 11:16:00||411.1||411.1||411.1||411.1|46
1758626180000|2025-09-23 11:16:20|411.3|411.2|411.2|411.1|411.3|411.2|411.2|411.1|8
1758626210000|2025-09-23 11:16:50||411||411||411||411|0
1758626340000|2025-09-23 11:19:00|411.1|411.1|411.2|411|411.2|411.1|411.1|411|300
1758626360000|2025-09-23 11:19:20||411.1||411||411.1||411|200
1758626390000|2025-09-23 11:19:50|||||||||35
1758626810000|2025-09-23 11:26:50|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|512
1758626820000|2025-09-23 11:27:00|411||411||411||411||0
1758626840000|2025-09-23 11:27:20|411.1|411|411.1|411|411.1|411|411.1|411|154
1758627030000|2025-09-23 11:30:30|411|410.9|411|410.9|411|410.9|411|410.9|2591
1758627050000|2025-09-23 11:30:50|411.1||411.1||411.1||411.1||0
1758627080000|2025-09-23 11:31:20||411||411||411||411|0
1758627170000|2025-09-23 11:32:50|411.2||411.2||411.2||411.2||0
1758627330000|2025-09-23 11:35:30|411.1||411.2||411.2||411.1||69
1758627580000|2025-09-23 11:39:40|411.1||411.1||411.1||411.1||0
1758627600000|2025-09-23 11:40:00|411.2||411.2||411.2||411.2||138
1758627810000|2025-09-23 11:43:30|||||||||501
1758627970000|2025-09-23 11:46:10|||||||||507
1758628050000|2025-09-23 11:47:30|411|410.9|411|410.9|411|410.9|411|410.9|1359
1758628110000|2025-09-23 11:48:30|411.1|411|411.1|411|411.1|411|411.1|411|0
1758628240000|2025-09-23 11:50:40|411.2||411.2||411.2||411.2||1259
1758628440000|2025-09-23 11:54:00|411.1|411.1|411.2|411|411.2|411.1|411.1|411|0
1758628470000|2025-09-23 11:54:30|411.1||411.1||411.1||411.1||0
1758628480000|2025-09-23 11:54:40|411.2||411.2||411.2||411.2||67
1758628530000|2025-09-23 11:55:30||411.1||411.1||411.1||411.1|967
1758628620000|2025-09-23 11:57:00|411|410.9|411|410.9|411|410.9|411|410.9|1323
1758628630000|2025-09-23 11:57:10|411.1||411.1||411.1||411.1||0
1758628650000|2025-09-23 11:57:30|411.2|411|411.2|411|411.2|411.1|411.2|411|1893
1758628720000|2025-09-23 11:58:40|411|410.9|411|410.9|411|410.9|411|410.9|1893
1758628740000|2025-09-23 11:59:00||410.8||410.8||410.8||410.8|150
1758629010000|2025-09-23 12:03:30|410.8|410.7|410.9|410.7|410.9|410.7|410.8|410.7|1514
1758629030000|2025-09-23 12:03:50|410.8||410.8||410.8||410.8||0
1758629190000|2025-09-23 12:06:30|||||||||800
1758629210000|2025-09-23 12:06:50|||||||||34
1758629230000|2025-09-23 12:07:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1758629360000|2025-09-23 12:09:20||410.7||410.7||410.7||410.7|161
1758629500000|2025-09-23 12:11:40|410.8||410.8||410.8||410.8||0
1758629520000|2025-09-23 12:12:00||410.6||410.6||410.6||410.6|392
1758629640000|2025-09-23 12:14:00|410.7||410.7||410.7||410.7||0
1758629670000|2025-09-23 12:14:30||410.5||410.5||410.5||410.5|0
1758629700000|2025-09-23 12:15:00|410.6||410.6||410.6||410.6||0
1758629730000|2025-09-23 12:15:30|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|93
1758629740000|2025-09-23 12:15:40||410.5||410.5||410.5||410.5|1420
1758629920000|2025-09-23 12:18:40|410.6||410.6||410.6||410.6||0
1758630020000|2025-09-23 12:20:20|410.7||410.7||410.7||410.7||0
1758630040000|2025-09-23 12:20:40|410.6|410.6|410.7|410.6|410.7|410.6|410.6|410.6|120
1758630050000|2025-09-23 12:20:50|410.8|410.8|410.9|410.8|410.9|410.8|410.8|410.8|23
1758630060000|2025-09-23 12:21:00|411|410.9|411|410.9|411|410.9|411|410.9|492
1758630070000|2025-09-23 12:21:10|411.1|411|411.1|411|411.1|411|411.1|411|104
1758630230000|2025-09-23 12:23:50|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|0
1758630260000|2025-09-23 12:24:20|||||||||357
1758630320000|2025-09-23 12:25:20||411||411||411||411|1000
1758630330000|2025-09-23 12:25:30||411.1||411.1||411.1||411.1|1024
1758630400000|2025-09-23 12:26:40|411.1|411|411.1|411|411.1|411|411.1|411|0
1758630570000|2025-09-23 12:29:30|||||||||441
1758630640000|2025-09-23 12:30:40|411.2||411.2||411.2||411.2||0
1758630720000|2025-09-23 12:32:00|411.1||411.1||411.1||411.1||0
1758630740000|2025-09-23 12:32:20|411.2||411.2||411.2||411.2||1420
1758630860000|2025-09-23 12:34:20|411.3|411.2|411.3|411.1|411.3|411.2|411.3|411.1|3061
1758630890000|2025-09-23 12:34:50|411.2||411.2||411.2||411.2||1802
1758630910000|2025-09-23 12:35:10|411.3||411.3||411.3||411.3||523
1758631050000|2025-09-23 12:37:30|411.2||411.3||411.3||411.2||1075
1758631090000|2025-09-23 12:38:10||411.2||411.2||411.2||411.2|0
1758631290000|2025-09-23 12:41:30|411.2|411.1|411.2|411.1|411.3|411.1|411.2|411.1|137
1758631300000|2025-09-23 12:41:40|411.1|411|411.2|411|411.2|411.1|411.1|411|0
1758631380000|2025-09-23 12:43:00|411.1||411.1||411.1||411.1||0
1758631520000|2025-09-23 12:45:20|411.2|411.1|411.3|411.2|411.3|411.2|411.2|411.1|0
1758631600000|2025-09-23 12:46:40|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|1017
1758631640000|2025-09-23 12:47:20|||||||||768
1758631670000|2025-09-23 12:47:50|411.5||411.5||411.5||411.5||432
1758631680000|2025-09-23 12:48:00|411.4|411.1|411.2|411.1|411.4|411.1|411.2|411.1|0
1758631690000|2025-09-23 12:48:10|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1758631700000|2025-09-23 12:48:20|411.4||411.4||411.4||411.4||0
1758631980000|2025-09-23 12:53:00|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|1451
1758632130000|2025-09-23 12:55:30|411.4|411.1|411.3|411.1|411.4|411.1|411.3|411.1|0
1758632200000|2025-09-23 12:56:40|411.2||411.2||411.2||411.2||150
1758632290000|2025-09-23 12:58:10|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|1400
1758632300000|2025-09-23 12:58:20|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|1178
1758632420000|2025-09-23 13:00:20|411.7|411.4|411.7|411.5|411.7|411.6|411.7|411.4|1395
1758632430000|2025-09-23 13:00:30|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|79
1758632440000|2025-09-23 13:00:40|411.5||411.6||411.6||411.5||0
1758632470000|2025-09-23 13:01:10|411.5||411.5||411.5||411.5||3525
1758632510000|2025-09-23 13:01:50|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|0
1758632520000|2025-09-23 13:02:00|411.7||411.6||411.7||411.6||0
1758632530000|2025-09-23 13:02:10|411.7||411.6||411.7||411.6||0
1758632550000|2025-09-23 13:02:30|411.7||411.7||411.7||411.7||0
1758632590000|2025-09-23 13:03:10|411.6|411.4|411.5|411.4|411.6|411.4|411.5|411.4|0
1758632630000|2025-09-23 13:03:50|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1758632670000|2025-09-23 13:04:30|411.3|411.2|411.4|411.2|411.4|411.2|411.3|411.2|3601
1758632690000|2025-09-23 13:04:50|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|437
1758632710000|2025-09-23 13:05:10|411.3||411.3||411.3||411.3||0
1758632850000|2025-09-23 13:07:30|411.4|411.2|411.3|411.2|411.4|411.2|411.3|411.2|0
1758632870000|2025-09-23 13:07:50||411.1||411.1||411.1||411.1|300
1758632880000|2025-09-23 13:08:00||411.2||411.1||411.2||411.1|129
1758632990000|2025-09-23 13:09:50||411.2||411.2||411.2||411.2|0
1758633090000|2025-09-23 13:11:30|411.2|411.1|411.3|411.2|411.3|411.2|411.2|411.1|1399
1758633100000|2025-09-23 13:11:40||411.1||411.1||411.1||411.1|0
1758633160000|2025-09-23 13:12:40|411.2||411.2||411.2||411.2||434
1758633190000|2025-09-23 13:13:10|||||||||41
1758633270000|2025-09-23 13:14:30|411.3||411.3||411.3||411.3||721
1758633300000|2025-09-23 13:15:00||411.2||411.2||411.2||411.2|0
1758633330000|2025-09-23 13:15:30|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|1250
1758633420000|2025-09-23 13:17:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|27
1758633440000|2025-09-23 13:17:20|411.6||411.6||411.6||411.6||143
1758633460000|2025-09-23 13:17:40||411.5||411.5||411.5||411.5|0
1758633600000|2025-09-23 13:20:00|411.7|411.6|411.6|411.5|411.7|411.6|411.6|411.5|2881
1758633610000|2025-09-23 13:20:10|411.7||411.7||411.7||411.7||0
1758633630000|2025-09-23 13:20:30|411.6|411.3|411.5|411.3|411.6|411.3|411.5|411.3|0
1758633640000|2025-09-23 13:20:40|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|0
1758633650000|2025-09-23 13:20:50||411.5||411.5||411.5||411.5|0
1758633680000|2025-09-23 13:21:20|411.7||411.7||411.7||411.7||0
1758633730000|2025-09-23 13:22:10||411.6||411.6||411.6||411.6|0
1758633810000|2025-09-23 13:23:30|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|226
1758633840000|2025-09-23 13:24:00||411.6||411.6||411.6||411.6|3909
1758633860000|2025-09-23 13:24:20|411.7||411.8||411.8||411.7||0
1758633880000|2025-09-23 13:24:40|411.7||411.7||411.7||411.7||0
1758633900000|2025-09-23 13:25:00|411.8||411.8||411.8||411.8||0
1758633910000|2025-09-23 13:25:10|411.7||411.7||411.7||411.7||0
1758633950000|2025-09-23 13:25:50||411.5||411.5||411.5||411.5|731
1758633960000|2025-09-23 13:26:00||411.6||411.6||411.6||411.6|0
1758634040000|2025-09-23 13:27:20|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|0
1758634070000|2025-09-23 13:27:50|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|90
1758634110000|2025-09-23 13:28:30||411.5||411.5||411.5||411.5|0
1758634120000|2025-09-23 13:28:40||411.6||411.6||411.6||411.6|0
1758634150000|2025-09-23 13:29:10||411.5||411.6||411.6||411.5|0
1758634190000|2025-09-23 13:29:50|||||||||1
1758634200000|2025-09-23 13:30:00|411.8|411.7|411.8|411.6|411.8|411.7|411.8|411.6|2535
1758634210000|2025-09-23 13:30:10|411.7||411.7||411.7||411.7||0
1758634220000|2025-09-23 13:30:20|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|2089
1758634240000|2025-09-23 13:30:40|411.7|411.6|411.5|411.4|411.7|411.6|411.5|411.4|4147
1758634250000|2025-09-23 13:30:50|411.4|411.3|411.5|411.4|411.5|411.4|411.4|411.3|405
1758634260000|2025-09-23 13:31:00|411.6|411.5|411.7|411.5|411.7|411.5|411.6|411.5|841
1758634270000|2025-09-23 13:31:10|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|0
1758634280000|2025-09-23 13:31:20|411.7||411.7||411.7||411.7||0
1758634300000|2025-09-23 13:31:40||411.5||411.5||411.5||411.5|0
1758634310000|2025-09-23 13:31:50||411.6||411.6||411.6||411.6|0
1758634320000|2025-09-23 13:32:00|||||||||1
1758634330000|2025-09-23 13:32:10||411.5||411.5||411.5||411.5|481
1758634340000|2025-09-23 13:32:20|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|548
1758634350000|2025-09-23 13:32:30||411.3||411.3||411.3||411.3|481
1758634370000|2025-09-23 13:32:50|411.4||411.4||411.4||411.4||0
1758634380000|2025-09-23 13:33:00|||||||||167
1758634420000|2025-09-23 13:33:40|411.2|411|411.2|411|411.2|411|411.2|411|0
1758634430000|2025-09-23 13:33:50|411.1|411.1|411.2|411.1|411.2|411.1|411.1|411.1|89
1758634440000|2025-09-23 13:34:00|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|570
1758634490000|2025-09-23 13:34:50|411.2|411|411.2|411.1|411.2|411.1|411.2|411|1321
1758634500000|2025-09-23 13:35:00|||||||||1
1758634520000|2025-09-23 13:35:20|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1758634530000|2025-09-23 13:35:30||411.1||411.1||411.1||411.1|0
1758634550000|2025-09-23 13:35:50||411.2||411.2||411.2||411.2|0
1758634560000|2025-09-23 13:36:00||411.1||411.1||411.1||411.1|571
1758634570000|2025-09-23 13:36:10||411.2||411.2||411.2||411.2|50
1758634580000|2025-09-23 13:36:20|411.4||411.4||411.4||411.4||194
1758634600000|2025-09-23 13:36:40|411.3|411.1|411.3|411.1|411.3|411.1|411.2|411.1|0
1758634610000|2025-09-23 13:36:50||411.2||411.2||411.2||411.2|1
1758634620000|2025-09-23 13:37:00|||||||||800
1758634630000|2025-09-23 13:37:10|||||||||570
1758634660000|2025-09-23 13:37:40|411.4||411.4||411.4||411.4||68
1758634670000|2025-09-23 13:37:50|411.3|411.3|411.4|411.3|411.4|411.3|411.3|411.3|172
1758634680000|2025-09-23 13:38:00|411.5|411.4|411.5|411.3|411.5|411.4|411.5|411.3|0
1758634690000|2025-09-23 13:38:10|411.4||411.4||411.4||411.4||0
1758634700000|2025-09-23 13:38:20|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|570
1758634720000|2025-09-23 13:38:40|411.4||411.4||411.4||411.4||0
1758634730000|2025-09-23 13:38:50|411.3|411.3|411.3|411.2|411.3|411.3|411.3|411.2|303
1758634740000|2025-09-23 13:39:00|411.4||411.4||411.4||411.4||1
1758634770000|2025-09-23 13:39:30|411.3||411.3||411.3||411.3||0
1758634820000|2025-09-23 13:40:20|||||||||2000
1758634840000|2025-09-23 13:40:40|411.4|411.3|411.4|411.2|411.4|411.3|411.4|411.2|225
1758634850000|2025-09-23 13:40:50||411.3||411.3||411.3||411.3|0
1758634860000|2025-09-23 13:41:00|||||||||1
1758634870000|2025-09-23 13:41:10||411.2||411.2||411.2||411.2|570
1758634910000|2025-09-23 13:41:50|411.3|411.3|411.3|411.2|411.3|411.3|411.3|411.2|103
1758634920000|2025-09-23 13:42:00|||||||||1
1758634930000|2025-09-23 13:42:10|411.4||411.4||411.4||411.3||207
1758634940000|2025-09-23 13:42:20|411.3|411.1|411.2|411.1|411.3|411.1|411.2|411.1|589
1758634950000|2025-09-23 13:42:30|411.3||411.3||411.3||411.3||61
1758634970000|2025-09-23 13:42:50||411.2||411.2||411.2||411.2|0
1758634980000|2025-09-23 13:43:00|||||||||122
1758634990000|2025-09-23 13:43:10|411.2|411.1|411.3|411.1|411.3|411.1|411.2|411.1|254
1758635030000|2025-09-23 13:43:50|411.1|411.2|411.1|411|411.1|411.2|411.1|411|570
1758635040000|2025-09-23 13:44:00|||||||||1
1758635080000|2025-09-23 13:44:40||410.9||410.9||410.9||410.9|0
1758635090000|2025-09-23 13:44:50|411.2|411|411.1|411|411.2|411.1|411.1|411|72
1758635100000|2025-09-23 13:45:00|||||||||122
1758635110000|2025-09-23 13:45:10|411|410.9|411|410.9|411|410.9|411|410.9|413
1758635120000|2025-09-23 13:45:20|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1758635140000|2025-09-23 13:45:40|411||410.9||411||410.9||150
1758635150000|2025-09-23 13:45:50|411||410.9||411||410.9||72
1758635160000|2025-09-23 13:46:00|||||||||1
1758635180000|2025-09-23 13:46:20|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|1310
1758635190000|2025-09-23 13:46:30|411|410.8|411|410.8|411|410.8|411|410.8|465
1758635210000|2025-09-23 13:46:50|410.9|410.7|410.8|410.7|410.9|410.7|410.8|410.7|0
1758635220000|2025-09-23 13:47:00|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1422
1758635230000|2025-09-23 13:47:10|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|1123
1758635240000|2025-09-23 13:47:20|410.9||410.9||410.9||410.9||0
1758635270000|2025-09-23 13:47:50||410.8||410.8||410.8||410.8|0
1758635280000|2025-09-23 13:48:00||410.7||410.7||410.7||410.7|1
1758635300000|2025-09-23 13:48:20|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|511
1758635320000|2025-09-23 13:48:40|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|1179
1758635330000|2025-09-23 13:48:50||410.6||410.6||410.6||410.6|0
1758635340000|2025-09-23 13:49:00||410.5||410.5||410.5||410.5|449
1758635380000|2025-09-23 13:49:40|410.6|410.6|410.6|410.5|410.6|410.6|410.6|410.5|0
1758635390000|2025-09-23 13:49:50|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.5|270
1758635400000|2025-09-23 13:50:00||410.5||410.5||410.5||410.5|1001
1758635450000|2025-09-23 13:50:50||410.6||410.6||410.6||410.6|0
1758635460000|2025-09-23 13:51:00|||||||||1432
1758635470000|2025-09-23 13:51:10|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1758635490000|2025-09-23 13:51:30|||||||||1754
1758635500000|2025-09-23 13:51:40|||||||||1988
1758635520000|2025-09-23 13:52:00|||||||||1
1758635600000|2025-09-23 13:53:20|410.7|410.6|410.6|410.4|410.7|410.6|410.6|410.4|1800
1758635630000|2025-09-23 13:53:50||410.5||410.4||410.5||410.4|52
1758635640000|2025-09-23 13:54:00||410.5||410.4||410.5||410.4|366
1758635690000|2025-09-23 13:54:50||410.5||410.5||410.5||410.5|0
1758635700000|2025-09-23 13:55:00||410.4||410.4||410.4||410.4|2659
1758635710000|2025-09-23 13:55:10||410.5||410.4||410.5||410.4|2309
1758635740000|2025-09-23 13:55:40|410.3|410.2|410.3|410.1|410.3|410.2|410.3|410.1|2089
1758635750000|2025-09-23 13:55:50|410.4|410.2|410.4|410.3|410.4|410.3|410.4|410.2|0
1758635760000|2025-09-23 13:56:00|||||||||1
1758635770000|2025-09-23 13:56:10|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|73
1758635780000|2025-09-23 13:56:20||410.1||410.1||410.1||410.1|0
1758635810000|2025-09-23 13:56:50||410.2||410.2||410.2||410.2|0
1758635820000|2025-09-23 13:57:00|||||||||1
1758635850000|2025-09-23 13:57:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|554
1758635880000|2025-09-23 13:58:00|||||||||1
1758635890000|2025-09-23 13:58:10|410.1|410|410.1|410|410.1|410|410.1|410|554
1758635900000|2025-09-23 13:58:20|410.2||410.2||410.2||410.2||0
1758635930000|2025-09-23 13:58:50|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|824
1758635940000|2025-09-23 13:59:00|409.9|410|409.9|409.7|409.9|410|409.9|409.7|1754
1758635950000|2025-09-23 13:59:10|409.8||409.8||409.8||409.8||6000
1758635990000|2025-09-23 13:59:50|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1758636000000|2025-09-23 14:00:00|409.7|409.6|409.8|409.6|409.8|409.6|409.7|409.6|2090
1758636010000|2025-09-23 14:00:10|409.9|409.7|409.9|409.7|409.9|409.8|409.9|409.7|4337
1758636020000|2025-09-23 14:00:20||409.8||409.8||409.8||409.8|0
1758636030000|2025-09-23 14:00:30||409.7||409.7||409.7||409.7|3000
1758636040000|2025-09-23 14:00:40|409.8||409.8||409.8||409.8||5316
1758636060000|2025-09-23 14:01:00|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|428
1758636080000|2025-09-23 14:01:20|||||||||2000
1758636130000|2025-09-23 14:02:10|410|409.9|409.9|409.8|410|409.9|409.9|409.8|3773
1758636140000|2025-09-23 14:02:20|410|409.9|409.9|409.8|410|409.9|409.9|409.8|22
1758636160000|2025-09-23 14:02:40|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1758636180000|2025-09-23 14:03:00|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|2231
1758636190000|2025-09-23 14:03:10|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|150
1758636200000|2025-09-23 14:03:20||409.6||409.6||409.6||409.6|0
1758636230000|2025-09-23 14:03:50|409.7||409.7||409.7||409.7||0
1758636240000|2025-09-23 14:04:00|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|1041
1758636250000|2025-09-23 14:04:10|409.7|409.6|409.8|409.7|409.8|409.7|409.7|409.6|0
1758636270000|2025-09-23 14:04:30|409.9||409.8||409.9||409.8||5
1758636280000|2025-09-23 14:04:40|||||||||2
1758636290000|2025-09-23 14:04:50||409.6||409.6||409.7||409.6|309
1758636300000|2025-09-23 14:05:00|409.7||409.8||409.8||409.7||150
1758636320000|2025-09-23 14:05:20|409.7||409.7||409.7||409.7||0
1758636370000|2025-09-23 14:06:10|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1758636400000|2025-09-23 14:06:40|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|7500
1758636430000|2025-09-23 14:07:10|409.4|409.2|409.3|409.2|409.4|409.2|409.3|409.2|0
1758636450000|2025-09-23 14:07:30|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1758636470000|2025-09-23 14:07:50|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|1929
1758636480000|2025-09-23 14:08:00|409.6||409.6||409.6||409.6||1930
1758636520000|2025-09-23 14:08:40||409.5||409.4||409.5||409.4|0
1758636540000|2025-09-23 14:09:00||409.5||409.5||409.5||409.5|3000
1758636550000|2025-09-23 14:09:10||409.4||409.4||409.4||409.4|857
1758636570000|2025-09-23 14:09:30||409.5||409.5||409.5||409.5|0
1758636610000|2025-09-23 14:10:10||409.4||409.4||409.4||409.4|0
1758636810000|2025-09-23 14:13:30|409.7|409.5|409.7|409.6|409.7|409.6|409.7|409.5|88
1758636850000|2025-09-23 14:14:10|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|150
1758636870000|2025-09-23 14:14:30|409.5|409.4|409.4|409.2|409.5|409.4|409.3|409.2|2869
1758636950000|2025-09-23 14:15:50|409.3||409.4||409.4||409.3||0
1758636970000|2025-09-23 14:16:10||409.3||409.3||409.3||409.3|0
1758637030000|2025-09-23 14:17:10||409.2||409.2||409.2||409.2|150
1758637040000|2025-09-23 14:17:20|409.3||409.3||409.3||409.3||0
1758637050000|2025-09-23 14:17:30|||||||||2978
1758637110000|2025-09-23 14:18:30|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1758637140000|2025-09-23 14:19:00||409||409||409||409|6775
1758637170000|2025-09-23 14:19:30|409.1||409.1||409.1||409.1||0
1758637190000|2025-09-23 14:19:50|||||||||1720
1758637200000|2025-09-23 14:20:00|409.2|409.1|409.2|409|409.2|409.1|409.1|409|1192
1758637270000|2025-09-23 14:21:10|409.1|409.1|409.2|409.1|409.2|409.1|409.1|409.1|0
1758637310000|2025-09-23 14:21:50|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|125
1758637340000|2025-09-23 14:22:20|409|408.8|409|408.9|409|408.9|409|408.8|0
1758637350000|2025-09-23 14:22:30|409.1||409.1||409.1||409.1||500
1758637370000|2025-09-23 14:22:50|409|409|409.1|409|409.1|409|409|409|0
1758637380000|2025-09-23 14:23:00||408.9||408.9||408.9||408.9|0
1758637410000|2025-09-23 14:23:30|409.2|409|409.2|409.1|409.2|409.1|409.2|409|0
1758637420000|2025-09-23 14:23:40|409.3||409.3||409.3||409.3||2346
1758637430000|2025-09-23 14:23:50||409.2||409.2||409.2||409.2|0
1758637460000|2025-09-23 14:24:20|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|48
1758637500000|2025-09-23 14:25:00|409.5||409.5||409.5||409.5||47
1758637510000|2025-09-23 14:25:10||409.4||409.4||409.4||409.4|0
1758637530000|2025-09-23 14:25:30||409.3||409.3||409.4||409.3|11203
1758637600000|2025-09-23 14:26:40||409.4||409.3||409.4||409.3|2237
1758637610000|2025-09-23 14:26:50||409.4||409.4||409.4||409.4|0
1758637700000|2025-09-23 14:28:20|409.6||409.6||409.6||409.6||1774
1758637710000|2025-09-23 14:28:30|||||||||1611
1758637750000|2025-09-23 14:29:10||409.5||409.5||409.5||409.5|1034
1758637760000|2025-09-23 14:29:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1758637770000|2025-09-23 14:29:30|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|648
1758637830000|2025-09-23 14:30:30|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|3369
1758637910000|2025-09-23 14:31:50|409.8||409.8||409.8||409.8||0
1758637990000|2025-09-23 14:33:10||409.7||409.7||409.7||409.7|0
1758638060000|2025-09-23 14:34:20|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1758638100000|2025-09-23 14:35:00|||||||||199
1758638170000|2025-09-23 14:36:10|410|409.9|410|409.9|410|409.9|410|409.9|0
1758638240000|2025-09-23 14:37:20|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1758638250000|2025-09-23 14:37:30|410||410||410||410||0
1758638280000|2025-09-23 14:38:00||409.9||409.9||409.9||409.9|0
1758638400000|2025-09-23 14:40:00|410.1||410.1||410.1||410.1||1814
1758638410000|2025-09-23 14:40:10|410||410.1||410.1||410||0
1758638430000|2025-09-23 14:40:30|410||410||410||410||0
1758638450000|2025-09-23 14:40:50|410.1||410||410.1||410||0
1758638470000|2025-09-23 14:41:10|410.1||410.1||410.1||410||0
1758638480000|2025-09-23 14:41:20|410||410||410||410||0
1758638510000|2025-09-23 14:41:50|||||||||2611
1758638520000|2025-09-23 14:42:00|410.1|410|410.1|410|410.1|410|410.1|410|0
1758638530000|2025-09-23 14:42:10||409.9||409.9||409.9||409.9|0
1758638550000|2025-09-23 14:42:30|410||410||410||410||700
1758638560000|2025-09-23 14:42:40|410.1|410|410|409.9|410.1|410|410|409.9|2611
1758638620000|2025-09-23 14:43:40|410.1||410.1||410.1||410.1||150
1758638650000|2025-09-23 14:44:10|410||410||410||410||0
1758638680000|2025-09-23 14:44:40|||||||||1000
1758638740000|2025-09-23 14:45:40|||||||||104
1758638760000|2025-09-23 14:46:00|410.1|410|410.1|410|410.1|410|410.1|410|0
1758638820000|2025-09-23 14:47:00||409.9||409.9||409.9||409.9|0
1758638900000|2025-09-23 14:48:20|410|409.8|409.9|409.7|410|409.8|409.9|409.7|0
1758639020000|2025-09-23 14:50:20|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|0
1758639110000|2025-09-23 14:51:50|409.7||409.7||409.7||409.7||0
1758639150000|2025-09-23 14:52:30||409.5||409.5||409.5||409.5|364
1758639250000|2025-09-23 14:54:10||409.6||409.6||409.6||409.6|0
1758639310000|2025-09-23 14:55:10||409.5||409.5||409.5||409.5|423
1758639330000|2025-09-23 14:55:30|409.6|409.6|409.7|409.6|409.7|409.6|409.6|409.6|0
1758639470000|2025-09-23 14:57:50|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|108
1758639540000|2025-09-23 14:59:00||409.6||409.6||409.6||409.6|480
1758639550000|2025-09-23 14:59:10|409.7||409.7||409.7||409.7||0
1758639560000|2025-09-23 14:59:20|409.8||409.8||409.8||409.8||0
1758639630000|2025-09-23 15:00:30|||||||||145
1758639650000|2025-09-23 15:00:50|409.7||409.7||409.7||409.7||0
1758639660000|2025-09-23 15:01:00|409.8||409.8||409.8||409.8||150
1758639670000|2025-09-23 15:01:10|409.7||409.7||409.7||409.7||0
1758639680000|2025-09-23 15:01:20|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1758639730000|2025-09-23 15:02:10|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|636
1758639740000|2025-09-23 15:02:20|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1758639750000|2025-09-23 15:02:30|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|150
1758639760000|2025-09-23 15:02:40|409.8||409.8||409.8||409.8||1646
1758639780000|2025-09-23 15:03:00||409.7||409.6||409.7||409.6|1857
1758639800000|2025-09-23 15:03:20||409.7||409.7||409.7||409.7|0
1758639960000|2025-09-23 15:06:00|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|238
1758639980000|2025-09-23 15:06:20|409.5||409.6||409.6||409.5||0
1758640020000|2025-09-23 15:07:00|409.5||409.5||409.5||409.5||0
1758640070000|2025-09-23 15:07:50|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|2611
1758640090000|2025-09-23 15:08:10||409.3||409.3||409.3||409.3|0
1758640140000|2025-09-23 15:09:00|409.5||409.5||409.5||409.5||0
1758640150000|2025-09-23 15:09:10|409.4||409.4||409.4||409.4||0
1758640180000|2025-09-23 15:09:40|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1758640210000|2025-09-23 15:10:10|409.4||409.4||409.4||409.4||129
1758640230000|2025-09-23 15:10:30||409.3||409.3||409.3||409.3|296
1758640290000|2025-09-23 15:11:30|409.5||409.5||409.5||409.5||0
1758640300000|2025-09-23 15:11:40||409.4||409.4||409.4||409.4|0
1758640350000|2025-09-23 15:12:30|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|150
1758640450000|2025-09-23 15:14:10|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|403
1758640520000|2025-09-23 15:15:20|409.4||409.4||409.4||409.4||308
1758640550000|2025-09-23 15:15:50||409.3||409.3||409.3||409.3|0
1758640610000|2025-09-23 15:16:50|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|2493
1758640620000|2025-09-23 15:17:00|409.4||409.4||409.4||409.4||0
1758640630000|2025-09-23 15:17:10||409.3||409.3||409.3||409.2|0
1758640790000|2025-09-23 15:19:50|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1758640800000|2025-09-23 15:20:00|409.6||409.6||409.6||409.6||1456
1758640870000|2025-09-23 15:21:10|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|1834
1758640930000|2025-09-23 15:22:10|||||||||1834
1758640940000|2025-09-23 15:22:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1758640980000|2025-09-23 15:23:00|409.6||409.5||409.6||409.5||0
1758641040000|2025-09-23 15:24:00|||||||||1834
1758641050000|2025-09-23 15:24:10|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1758641090000|2025-09-23 15:24:50|409.7||409.6||409.7||409.6||0
1758641110000|2025-09-23 15:25:10|||||||||777
1758641120000|2025-09-23 15:25:20|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|202
1758641220000|2025-09-23 15:27:00|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1758641230000|2025-09-23 15:27:10|409.6||409.6||409.6||409.6||0
1758641250000|2025-09-23 15:27:30|409.5||409.5||409.5||409.5||793
1758641280000|2025-09-23 15:28:00|||||||||3
1758641320000|2025-09-23 15:28:40|||||||||3
1758641330000|2025-09-23 15:28:50|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1758641350000|2025-09-23 15:29:10|409.4||409.4||409.4||409.4||0
1758641360000|2025-09-23 15:29:20||409.3||409.3||409.3||409.3|0
1758641370000|2025-09-23 15:29:30|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1758641380000|2025-09-23 15:29:40|||||||||1834
1758697220000|2025-09-24 07:00:20|410.8|410.2|410.5|410.1|410.8|410.2|410.2|409.7|836
1758697230000|2025-09-24 07:00:30|410.7|410.2|410.6|410.1|410.8|410.4|410.5|410.1|615
1758697240000|2025-09-24 07:00:40|410.9|410.3|410.9|410.4|410.9|410.4|410.8|410.3|59
1758697250000|2025-09-24 07:00:50|411|410.5|411.1|410.6|411.1|410.6|411|410.5|0
1758697260000|2025-09-24 07:01:00|411.2|410.7|412.1|411.7|412.2|411.7|411.2|410.7|588
1758697270000|2025-09-24 07:01:10|412||412.1||412.1||412||0
1758697280000|2025-09-24 07:01:20|412.2|411.9|412.2|411.9|412.2|411.9|412.1|411.9|150
1758697290000|2025-09-24 07:01:30|412.1|412|412.7|412.2|412.7|412.3|412.1|412|3077
1758697300000|2025-09-24 07:01:40||412.3||412.3||412.3||412.3|0
1758697320000|2025-09-24 07:02:00|412.6|412|412.3|412|412.6|412|412.3|412|0
1758697330000|2025-09-24 07:02:10|412.4||412.4||412.4||412.4||0
1758697350000|2025-09-24 07:02:30|412.3|411.9|412.2|411.9|412.3|411.9|412.2|411.9|820
1758697360000|2025-09-24 07:02:40|412.1|411.8|412.1|411.7|412.1|411.8|412.1|411.7|385
1758697370000|2025-09-24 07:02:50|412||412||412||412||0
1758697380000|2025-09-24 07:03:00|411.8|411.5|412.2|411.8|412.2|411.8|411.8|411.5|721
1758697390000|2025-09-24 07:03:10|412.1||412.1||412.1||412.1||0
1758697420000|2025-09-24 07:03:40|411.9|411.5|411.9|411.5|411.9|411.5|411.9|411.5|150
1758697430000|2025-09-24 07:03:50|411.8||411.8||411.8||411.8||0
1758697440000|2025-09-24 07:04:00|411.9||411.8||411.9||411.8||0
1758697460000|2025-09-24 07:04:20|411.9||411.8||411.9||411.8||0
1758697480000|2025-09-24 07:04:40|411.7|411.3|411.7|411.3|411.7|411.3|411.7|411.3|0
1758697490000|2025-09-24 07:04:50|411.8|411.4|411.7|411.3|411.8|411.4|411.7|411.3|0
1758697510000|2025-09-24 07:05:10|411.6|411.2|411.6|411.2|411.6|411.2|411.6|411.2|0
1758697520000|2025-09-24 07:05:20|411.7||411.6||411.7||411.6||837
1758697530000|2025-09-24 07:05:30||411.3||411.3||411.3||411.3|0
1758697560000|2025-09-24 07:06:00|411.5|411|411.4|411|411.5|411|411.4|411|0
1758697570000|2025-09-24 07:06:10||411.1||411||411.1||411|0
1758697580000|2025-09-24 07:06:20||411.1||411||411.1||411|0
1758697590000|2025-09-24 07:06:30|411.5|411.1|411.5|411.1|411.5|411.1|411.5|411.1|0
1758697620000|2025-09-24 07:07:00|411.6|411.2|411.5|411.1|411.6|411.2|411.5|411.1|1020
1758697670000|2025-09-24 07:07:50|411.4|411|411.4|411.1|411.4|411.1|411.4|411|0
1758697680000|2025-09-24 07:08:00|411.5|411|411.4|411|411.5|411|411.3|411|0
1758697690000|2025-09-24 07:08:10|411.5|411.1|411.5|411.1|411.5|411.1|411.5|411.1|0
1758697700000|2025-09-24 07:08:20|411.4||411.5||411.5||411.4||0
1758697710000|2025-09-24 07:08:30|411.4|411|411.4|411|411.4|411|411.4|411|0
1758697720000|2025-09-24 07:08:40||411.1||411.1||411.1||411.1|0
1758697750000|2025-09-24 07:09:10|411.3|410.9|411.1|410.8|411.3|410.9|411.1|410.8|448
1758697760000|2025-09-24 07:09:20|411.2|410.9|411.3|411|411.3|411|411.2|410.9|72
1758697770000|2025-09-24 07:09:30|411.4|411.1|411.6|411.3|411.6|411.3|411.4|411.1|1102
1758697780000|2025-09-24 07:09:40|411.5|411.2|411.5|411.2|411.5|411.2|411.5|411.2|0
1758697800000|2025-09-24 07:10:00|411.4|411.1|411.5|411.2|411.5|411.2|411.4|411.1|0
1758697810000|2025-09-24 07:10:10|411.4|411.3|411.4|411.1|411.4|411.3|411.4|411.1|1752
1758697820000|2025-09-24 07:10:20|411.5|411.3|411.5|411.2|411.5|411.3|411.5|411.2|193
1758697860000|2025-09-24 07:11:00||411.3||411.3||411.3||411.3|0
1758697870000|2025-09-24 07:11:10||411.2||411.2||411.2||411.2|0
1758697900000|2025-09-24 07:11:40||411.3||411.3||411.3||411.3|504
1758697910000|2025-09-24 07:11:50||411.2||411.2||411.2||411.2|0
1758697920000|2025-09-24 07:12:00|411.7|411.4|411.6|411.3|411.7|411.4|411.6|411.3|176
1758697940000|2025-09-24 07:12:20|411.7|411.4|411.6|411.4|411.7|411.4|411.6|411.3|500
1758697950000|2025-09-24 07:12:30|411.7|411.3|411.7|411.4|411.7|411.4|411.7|411.3|0
1758697980000|2025-09-24 07:13:00|411.6|411.3|411.6|411.3|411.6|411.3|411.6|411.3|1029
1758698000000|2025-09-24 07:13:20||411.4||411.4||411.4||411.4|1136
1758698010000|2025-09-24 07:13:30|411.7|411.6|411.8|411.6|411.8|411.6|411.7|411.6|0
1758698080000|2025-09-24 07:14:40|||||||||1170
1758698100000|2025-09-24 07:15:00|411.7|411.4|411.7|411.4|411.7|411.4|411.7|411.4|592
1758698110000|2025-09-24 07:15:10|411.6|411.3|411.4|411.1|411.6|411.3|411.4|411.1|300
1758698120000|2025-09-24 07:15:20|411.3|411|411.3|411|411.3|411|411.3|410.9|150
1758698140000|2025-09-24 07:15:40|411.2||411.2||411.2||411.2||0
1758698190000|2025-09-24 07:16:30|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|1017
1758698210000|2025-09-24 07:16:50|411.2|411|411.2|411|411.2|411|411.2|411|399
1758698220000|2025-09-24 07:17:00|||||||||410
1758698230000|2025-09-24 07:17:10|||||||||454
1758698260000|2025-09-24 07:17:40|411.3||411.3||411.3||411.3||2
1758698270000|2025-09-24 07:17:50||411.1||411.1||411.1||411.1|0
1758698290000|2025-09-24 07:18:10|411.1|410.9|411|410.9|411.1|410.9|411|410.9|0
1758698300000|2025-09-24 07:18:20||410.8||410.8||410.8||410.8|0
1758698310000|2025-09-24 07:18:30|410.9|410.6|410.9|410.7|410.9|410.7|410.9|410.6|1150
1758698330000|2025-09-24 07:18:50|||||||||298
1758698340000|2025-09-24 07:19:00|411||411||411||411||0
1758698350000|2025-09-24 07:19:10|||||||||113
1758698370000|2025-09-24 07:19:30|410.9||410.9||410.9||410.9||0
1758698400000|2025-09-24 07:20:00||410.6||410.7||410.7||410.6|333
1758698410000|2025-09-24 07:20:10||410.6||410.6||410.6||410.6|0
1758698420000|2025-09-24 07:20:20||410.7||410.7||410.8||410.7|0
1758698450000|2025-09-24 07:20:50||410.8||410.8||410.8||410.8|0
1758698460000|2025-09-24 07:21:00||410.7||410.7||410.7||410.7|1394
1758698500000|2025-09-24 07:21:40|||||||||17
1758698550000|2025-09-24 07:22:30|||||||||150
1758698580000|2025-09-24 07:23:00||410.8||410.7||410.8||410.7|0
1758698590000|2025-09-24 07:23:10|410.8||410.8||410.8||410.8||0
1758698690000|2025-09-24 07:24:50||410.6||410.6||410.6||410.6|0
1758698740000|2025-09-24 07:25:40||410.7||410.7||410.7||410.7|252
1758698760000|2025-09-24 07:26:00|410.9||410.9||410.9||410.9||1344
1758698810000|2025-09-24 07:26:50|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|150
1758698840000|2025-09-24 07:27:20|410.9||410.9||410.9||410.9||726
1758698850000|2025-09-24 07:27:30|410.6|410.4|410.7|410.4|410.7|410.4|410.6|410.4|2221
1758698860000|2025-09-24 07:27:40|410.6||410.6||410.6||410.6||0
1758698870000|2025-09-24 07:27:50|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|226
1758698970000|2025-09-24 07:29:30|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|303
1758699020000|2025-09-24 07:30:20|410.5|410.3|410.5|410.2|410.5|410.3|410.5|410.2|0
1758699040000|2025-09-24 07:30:40|410.4|410.1|410.3|410.1|410.4|410.1|410.3|410.1|150
1758699050000|2025-09-24 07:30:50|410.2|410|410|409.8|410.2|410|410|409.8|3
1758699060000|2025-09-24 07:31:00|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|0
1758699090000|2025-09-24 07:31:30||409.8||409.8||409.8||409.8|0
1758699100000|2025-09-24 07:31:40|409.9|409.7|409.9|409.8|409.9|409.8|409.9|409.7|0
1758699120000|2025-09-24 07:32:00|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|0
1758699150000|2025-09-24 07:32:30|409.7|409.5|409.7|409.4|409.7|409.5|409.7|409.4|0
1758699180000|2025-09-24 07:33:00|409.6||409.6||409.6||409.6||0
1758699190000|2025-09-24 07:33:10|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|1344
1758699200000|2025-09-24 07:33:20||409.4||409.4||409.4||409.4|0
1758699230000|2025-09-24 07:33:50||409.5||409.5||409.5||409.5|0
1758699240000|2025-09-24 07:34:00|409.8|409.6|409.8|409.7|409.8|409.7|409.8|409.6|33
1758699250000|2025-09-24 07:34:10||409.6||409.6||409.6||409.6|0
1758699290000|2025-09-24 07:34:50|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1758699300000|2025-09-24 07:35:00||409.6||409.6||409.6||409.6|0
1758699320000|2025-09-24 07:35:20||409.5||409.5||409.5||409.5|0
1758699350000|2025-09-24 07:35:50|409.6||409.7||409.7||409.6||1344
1758699360000|2025-09-24 07:36:00|409.6||409.6||409.6||409.6||0
1758699450000|2025-09-24 07:37:30||409.4||409.4||409.4||409.4|0
1758699600000|2025-09-24 07:40:00|||||||||191
1758699670000|2025-09-24 07:41:10||409.5||409.5||409.5||409.5|70
1758699720000|2025-09-24 07:42:00||409.4||409.4||409.4||409.4|464
1758699770000|2025-09-24 07:42:50||409.5||409.4||409.5||409.4|209
1758699780000|2025-09-24 07:43:00|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|301
1758699830000|2025-09-24 07:43:50|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|306
1758699840000|2025-09-24 07:44:00|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1758699850000|2025-09-24 07:44:10|||||||||5
1758699860000|2025-09-24 07:44:20|409.6|409.3|409.4|409.2|409.6|409.3|409.4|409.2|0
1758699870000|2025-09-24 07:44:30|||||||||75
1758699880000|2025-09-24 07:44:40|||||||||5
1758699890000|2025-09-24 07:44:50||409.3||409.3||409.3||409.3|0
1758699950000|2025-09-24 07:45:50||409.2||409.2||409.2||409.2|0
1758699970000|2025-09-24 07:46:10|409.5|409.3|409.5|409.4|409.5|409.4|409.5|409.3|253
1758700020000|2025-09-24 07:47:00|||||||||69
1758700070000|2025-09-24 07:47:50|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|2
1758700080000|2025-09-24 07:48:00||409.2||409.2||409.2||409.2|20
1758700120000|2025-09-24 07:48:40|409.2|409|409.2|409|409.2|409|409.2|409|328
1758700150000|2025-09-24 07:49:10||409.1||409.1||409.1||409.1|164
1758700200000|2025-09-24 07:50:00|409.3||409.3||409.3||409.3||244
1758700420000|2025-09-24 07:53:40|409.1|409|409.1|409|409.1|409|409.1|409|983
1758700490000|2025-09-24 07:54:50|409|408.8|409|408.8|409|408.8|409|408.8|109
1758700590000|2025-09-24 07:56:30|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|109
1758700710000|2025-09-24 07:58:30|408.6|408.4|408.6|408.4|408.6|408.5|408.6|408.4|1422
1758700750000|2025-09-24 07:59:10|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|0
1758700770000|2025-09-24 07:59:30||408.4||408.4||408.4||408.4|0
1758700780000|2025-09-24 07:59:40||408.5||408.5||408.5||408.5|0
1758700790000|2025-09-24 07:59:50||408.6||408.6||408.6||408.6|999
1758700820000|2025-09-24 08:00:20||408.5||408.5||408.5||408.5|0
1758700930000|2025-09-24 08:02:10|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|1082
1758700960000|2025-09-24 08:02:40|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|226
1758700970000|2025-09-24 08:02:50||408.4||408.4||408.4||408.4|0
1758701090000|2025-09-24 08:04:50|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1758701100000|2025-09-24 08:05:00|||||||||3
1758701120000|2025-09-24 08:05:20||408.2||408.2||408.2||408.2|20
1758701190000|2025-09-24 08:06:30|408.3|408.1|408.1|408|408.3|408.1|408.1|408|5698
1758701220000|2025-09-24 08:07:00|408.2||408.2||408.2||408.2||88
1758701240000|2025-09-24 08:07:20||408.1||408.1||408.1||408.1|1029
1758701260000|2025-09-24 08:07:40|408.1|408|408.1|408|408.1|408|408.1|408|569
1758701280000|2025-09-24 08:08:00|408.2||408.2||408.2||408.2||0
1758701400000|2025-09-24 08:10:00|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1758701440000|2025-09-24 08:10:40||408||407.9||408||407.9|1350
1758701450000|2025-09-24 08:10:50|408|407.8|408|407.8|408|407.8|408|407.8|0
1758701460000|2025-09-24 08:11:00|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1758701470000|2025-09-24 08:11:10|407.8||407.9||407.9||407.8||374
1758701530000|2025-09-24 08:12:10|408|407.9|408|407.9|408|407.9|408|407.9|341
1758701590000|2025-09-24 08:13:10|408.1||408.1||408.1||408.1||73
1758701600000|2025-09-24 08:13:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1758701610000|2025-09-24 08:13:30|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|1473
1758701630000|2025-09-24 08:13:50|408.3||408.4||408.4||408.3||0
1758701650000|2025-09-24 08:14:10||408.3||408.3||408.3||408.3|0
1758701660000|2025-09-24 08:14:20|408.5||408.5||408.5||408.5||8
1758701750000|2025-09-24 08:15:50|408.4|408.1|408.3|408.2|408.4|408.2|408.2|408.1|0
1758701760000|2025-09-24 08:16:00||408.1||408.1||408.1||408.1|0
1758701780000|2025-09-24 08:16:20|408.2|408|408.2|408|408.2|408|408.2|408|300
1758701790000|2025-09-24 08:16:30|408.1|407.9|408.1|407.9|408.1|408|408.1|407.9|500
1758701880000|2025-09-24 08:18:00|||||||||75
1758701890000|2025-09-24 08:18:10|408|407.8|407.9|407.8|408|407.8|407.9|407.8|0
1758701940000|2025-09-24 08:19:00|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|5000
1758701950000|2025-09-24 08:19:10|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1758701960000|2025-09-24 08:19:20||407.7||407.7||407.7||407.7|500
1758702000000|2025-09-24 08:20:00||407.8||407.8||407.8||407.8|0
1758702020000|2025-09-24 08:20:20|||||||||250
1758702040000|2025-09-24 08:20:40|408||408||408||408||0
1758702050000|2025-09-24 08:20:50|408.1|408|408.1|408|408.1|408|408.1|408|94
1758702110000|2025-09-24 08:21:50||407.9||407.9||407.9||407.9|0
1758702120000|2025-09-24 08:22:00|408||408||408||408||10883
1758702250000|2025-09-24 08:24:10|407.9|407.7|407.9|407.8|407.9|407.8|407.9|407.7|0
1758702300000|2025-09-24 08:25:00|408|407.9|408|407.8|408|407.9|408|407.8|0
1758702370000|2025-09-24 08:26:10|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|301
1758702390000|2025-09-24 08:26:30|407.8|407.4|407.6|407.4|407.8|407.4|407.6|407.4|0
1758702400000|2025-09-24 08:26:40|407.7|407.6|407.7|407.5|407.7|407.6|407.7|407.5|264
1758702420000|2025-09-24 08:27:00||407.6||407.6||407.6||407.6|0
1758702430000|2025-09-24 08:27:10|407.8||407.8||407.8||407.8||217
1758702440000|2025-09-24 08:27:20||407.7||407.7||407.7||407.6|0
1758702450000|2025-09-24 08:27:30||407.6||407.7||407.7||407.6|0
1758702490000|2025-09-24 08:28:10|||||||||22
1758702520000|2025-09-24 08:28:40|407.9|407.8|408|407.9|408|407.9|407.9|407.8|1803
1758702600000|2025-09-24 08:30:00|408.1||408.1||408.1||408.1||78
1758702680000|2025-09-24 08:31:20||408||408||408||408|0
1758702740000|2025-09-24 08:32:20||407.9||407.9||407.9||407.9|2160
1758702760000|2025-09-24 08:32:40||408||408||408||408|0
1758702860000|2025-09-24 08:34:20|||||||||400
1758702920000|2025-09-24 08:35:20|408.2||408.2||408.2||408.2||0
1758703050000|2025-09-24 08:37:30||408.1||408||408.1||408|150
1758703130000|2025-09-24 08:38:50||408.1||408.1||408.1||408.1|0
1758703140000|2025-09-24 08:39:00|408.3||408.3||408.3||408.3||202
1758703150000|2025-09-24 08:39:10|408.2||408.2||408.2||408.2||0
1758703160000|2025-09-24 08:39:20|||||||||457
1758703170000|2025-09-24 08:39:30|408.3||408.3||408.3||408.3||0
1758703190000|2025-09-24 08:39:50|408.2|408|408.2|408|408.2|408|408.2|408|302
1758703250000|2025-09-24 08:40:50|408.3||408.3||408.3||408.3||0
1758703260000|2025-09-24 08:41:00|408.2|408.1|408.3|408.1|408.3|408.1|408.2|408.1|0
1758703300000|2025-09-24 08:41:40|408.2|408|408.1|408|408.2|408|408.1|408|0
1758703340000|2025-09-24 08:42:20|408|407.9|408.1|407.9|408.1|407.9|408|407.9|315
1758703410000|2025-09-24 08:43:30|408.2|408|408.2|408|408.2|408|408.2|408|4
1758703460000|2025-09-24 08:44:20|408.1|407.9|408.1|408|408.1|408|408.1|407.9|0
1758703470000|2025-09-24 08:44:30||407.9||407.9||407.9||407.9|0
1758703590000|2025-09-24 08:46:30|407.8|407.6|407.9|407.7|407.9|407.7|407.8|407.6|213
1758703600000|2025-09-24 08:46:40||407.8||407.8||407.8||407.8|0
1758703620000|2025-09-24 08:47:00|||||||||491
1758703640000|2025-09-24 08:47:20|408|407.9|408|407.9|408|407.9|408|407.9|1148
1758703670000|2025-09-24 08:47:50||407.8||407.8||407.8||407.8|0
1758703760000|2025-09-24 08:49:20|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|2452
1758703840000|2025-09-24 08:50:40||407.7||407.7||407.7||407.7|179
1758703870000|2025-09-24 08:51:10|408|407.8|408|407.8|408|407.8|408|407.8|1321
1758703920000|2025-09-24 08:52:00||407.9||407.9||407.9||407.8|0
1758703940000|2025-09-24 08:52:20||407.8||407.9||407.9||407.8|0
1758703950000|2025-09-24 08:52:30||407.8||407.8||407.9||407.8|0
1758703980000|2025-09-24 08:53:00||407.9||407.9||407.9||407.9|0
1758703990000|2025-09-24 08:53:10||407.8||407.9||407.9||407.8|0
1758704010000|2025-09-24 08:53:30||407.8||407.8||407.8||407.8|0
1758704050000|2025-09-24 08:54:10||407.9||407.9||407.9||407.9|0
1758704060000|2025-09-24 08:54:20||407.8||407.8||407.8||407.8|878
1758704100000|2025-09-24 08:55:00|||||||||161
1758704110000|2025-09-24 08:55:10|407.9||407.9||407.9||407.9||0
1758704220000|2025-09-24 08:57:00|408||408||408||408||0
1758704230000|2025-09-24 08:57:10|407.9||407.9||407.9||407.9||0
1758704240000|2025-09-24 08:57:20|408||408||408||408||0
1758704250000|2025-09-24 08:57:30|407.9||408||408||407.9||0
1758704270000|2025-09-24 08:57:50||407.9||407.9||407.9||407.9|0
1758704280000|2025-09-24 08:58:00||407.8||407.8||407.8||407.8|296
1758704400000|2025-09-24 09:00:00|407.9||407.9||407.9||407.9||0
1758704410000|2025-09-24 09:00:10|407.8|407.7|407.8|407.6|407.8|407.7|407.8|407.6|1440
1758704420000|2025-09-24 09:00:20||407.7||407.7||407.7||407.7|0
1758704460000|2025-09-24 09:01:00||407.6||407.6||407.6||407.6|0
1758704480000|2025-09-24 09:01:20|407.7||407.7||407.7||407.7||2184
1758704540000|2025-09-24 09:02:20|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|29
1758704570000|2025-09-24 09:02:50|407.5|407.4|407.5|407.3|407.5|407.4|407.5|407.3|91
1758704590000|2025-09-24 09:03:10|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|915
1758704640000|2025-09-24 09:04:00|407.3||407.3||407.3||407.3||0
1758704690000|2025-09-24 09:04:50||407.1||407.1||407.1||407.1|0
1758704750000|2025-09-24 09:05:50|407.2|407.2|407.2|407|407.2|407.2|407.2|407|1962
1758704790000|2025-09-24 09:06:30|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|1321
1758704830000|2025-09-24 09:07:10|||||||||747
1758704850000|2025-09-24 09:07:30|407||407||407||407||1593
1758704880000|2025-09-24 09:08:00|||||||||199
1758704930000|2025-09-24 09:08:50|||||||||2323
1758704990000|2025-09-24 09:09:50|407.1|407|407.2|407|407.2|407|407.1|407|441
1758705010000|2025-09-24 09:10:10|407.1||407.1||407.1||407.1||0
1758705030000|2025-09-24 09:10:30|407.2||407.2||407.2||407.2||1652
1758705170000|2025-09-24 09:12:50|407|406.9|407|406.8|407|406.9|407|406.8|0
1758705180000|2025-09-24 09:13:00||406.9||406.9||406.9||406.9|0
1758705220000|2025-09-24 09:13:40|407.1||407.1||407.1||407.1||709
1758705240000|2025-09-24 09:14:00|407.2|407|407.2|407|407.2|407|407.2|407|1652
1758705270000|2025-09-24 09:14:30||407.1||407||407.1||407|0
1758705320000|2025-09-24 09:15:20||407.1||407.1||407.1||407.1|0
1758705350000|2025-09-24 09:15:50||407||407||407||407|1373
1758705660000|2025-09-24 09:21:00|407.1||407.1||407.1||407.1||0
1758705670000|2025-09-24 09:21:10|407.2|407.1|407.2|407|407.2|407.1|407.2|407|1844
1758705710000|2025-09-24 09:21:50|407.1|406.9|407|406.9|407.1|406.9|407|406.9|104
1758705720000|2025-09-24 09:22:00|407.1|407|407.1|407|407.1|407|407.1|406.9|1754
1758705750000|2025-09-24 09:22:30|407|406.9|407|406.9|407|406.9|407|406.9|91
1758705810000|2025-09-24 09:23:30|407.1||407.1||407.1||407.1||2256
1758705830000|2025-09-24 09:23:50||407||406.9||407||406.9|0
1758705860000|2025-09-24 09:24:20||407||407||407||407|65
1758705930000|2025-09-24 09:25:30|||||||||1800
1758705980000|2025-09-24 09:26:20||406.9||406.9||406.9||406.9|0
1758706060000|2025-09-24 09:27:40|407||407.1||407.1||407||329
1758706120000|2025-09-24 09:28:40||407||407||407||407|0
1758706180000|2025-09-24 09:29:40|||||||||45
1758706330000|2025-09-24 09:32:10|||||||||146
1758706360000|2025-09-24 09:32:40||406.9||406.9||406.9||406.9|212
1758706370000|2025-09-24 09:32:50|407||407||407||407||0
1758706420000|2025-09-24 09:33:40|407.1|407|407.1|407|407.1|407|407.1|407|0
1758706440000|2025-09-24 09:34:00||406.9||406.9||406.9||406.9|0
1758706490000|2025-09-24 09:34:50||407||407||407||407|0
1758706500000|2025-09-24 09:35:00|407.2||407.2||407.2||407.2||0
1758706510000|2025-09-24 09:35:10|||||||||115
1758706640000|2025-09-24 09:37:20|||||||||300
1758706780000|2025-09-24 09:39:40|407.3|407.1|407.3|407.2|407.3|407.2|407.3|407.1|0
1758706800000|2025-09-24 09:40:00|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1758706810000|2025-09-24 09:40:10|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|1071
1758706830000|2025-09-24 09:40:30|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|731
1758706860000|2025-09-24 09:41:00|||||||||61
1758706910000|2025-09-24 09:41:50|407.5||407.5||407.5||407.5||1133
1758706930000|2025-09-24 09:42:10||407.4||407.4||407.4||407.4|0
1758707110000|2025-09-24 09:45:10|407.6||407.6||407.6||407.6||0
1758707280000|2025-09-24 09:48:00|407.5||407.5||407.5||407.5||353
1758707310000|2025-09-24 09:48:30|407.6||407.6||407.6||407.6||86
1758707320000|2025-09-24 09:48:40|407.5||407.5||407.5||407.5||0
1758707370000|2025-09-24 09:49:30|||||||||100
1758707380000|2025-09-24 09:49:40||407.3||407.3||407.3||407.3|0
1758707390000|2025-09-24 09:49:50|407.4||407.4||407.4||407.4||0
1758707570000|2025-09-24 09:52:50||407.2||407.2||407.2||407.2|0
1758707590000|2025-09-24 09:53:10||407.3||407.3||407.3||407.3|0
1758707660000|2025-09-24 09:54:20|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|397
1758707800000|2025-09-24 09:56:40|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|148
1758707890000|2025-09-24 09:58:10|||||||||5
1758707900000|2025-09-24 09:58:20|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|0
1758707920000|2025-09-24 09:58:40|407.4||407.4||407.4||407.4||776
1758708010000|2025-09-24 10:00:10||407.3||407.2||407.3||407.2|0
1758708020000|2025-09-24 10:00:20||407.3||407.2||407.3||407.2|545
1758708030000|2025-09-24 10:00:30||407.3||407.3||407.3||407.3|0
1758708040000|2025-09-24 10:00:40||407.2||407.2||407.2||407.2|0
1758708050000|2025-09-24 10:00:50|||||||||799
1758708110000|2025-09-24 10:01:50|||||||||373
1758708190000|2025-09-24 10:03:10||407.3||407.2||407.3||407.2|979
1758708220000|2025-09-24 10:03:40||407.3||407.3||407.3||407.3|0
1758708240000|2025-09-24 10:04:00||407.2||407.2||407.2||407.2|0
1758708250000|2025-09-24 10:04:10|||||||||488
1758708300000|2025-09-24 10:05:00|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|0
1758708310000|2025-09-24 10:05:10||407.2||407.2||407.2||407.2|0
1758708470000|2025-09-24 10:07:50|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|753
1758708490000|2025-09-24 10:08:10||407||407||407||407|947
1758708500000|2025-09-24 10:08:20|||||||||185
1758708540000|2025-09-24 10:09:00||407.1||407.1||407.1||407.1|0
1758708580000|2025-09-24 10:09:40|||||||||700
1758708600000|2025-09-24 10:10:00||407||407||407||407|0
1758708700000|2025-09-24 10:11:40||407.1||407.1||407.1||407.1|0
1758708720000|2025-09-24 10:12:00||407||407||407||407|302
1758708930000|2025-09-24 10:15:30||407.1||407.1||407.1||407.1|150
1758708990000|2025-09-24 10:16:30|407.1|407|407.1|407|407.1|407|407.1|407|150
1758709030000|2025-09-24 10:17:10|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|445
1758709050000|2025-09-24 10:17:30||407||407||407||407|0
1758709110000|2025-09-24 10:18:30||407.1||407.1||407.1||407.1|0
1758709250000|2025-09-24 10:20:50|||||||||263
1758709260000|2025-09-24 10:21:00|407.3|407.2|407.4|407.2|407.4|407.3|407.3|407.2|150
1758709280000|2025-09-24 10:21:20|407.5|407.3|407.6|407.5|407.6|407.5|407.5|407.3|512
1758709290000|2025-09-24 10:21:30|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1758709300000|2025-09-24 10:21:40|407.4|407.3|407.3|407.2|407.4|407.3|407.3|407.2|219
1758709380000|2025-09-24 10:23:00|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|265
1758709440000|2025-09-24 10:24:00|407.1|407|407.1|407|407.1|407|407.1|407|1788
1758709470000|2025-09-24 10:24:30||406.9||406.9||406.9||406.9|959
1758709480000|2025-09-24 10:24:40|||||||||252
1758709490000|2025-09-24 10:24:50|||||||||60
1758709500000|2025-09-24 10:25:00|||||||||2
1758709510000|2025-09-24 10:25:10|407|406.8|407|406.8|407|406.8|407|406.8|0
1758709530000|2025-09-24 10:25:30||406.9||406.9||406.9||406.9|0
1758709630000|2025-09-24 10:27:10|407.1||407.1||407.1||407.1||0
1758709770000|2025-09-24 10:29:30|407||407||407||407||0
1758709780000|2025-09-24 10:29:40|406.9|406.8|407|406.8|407|406.8|406.9|406.8|594
1758709800000|2025-09-24 10:30:00|407.1|406.9|407.1|407|407.1|407|407.1|406.9|731
1758709810000|2025-09-24 10:30:10|407.2||407.2||407.2||407.2||0
1758709830000|2025-09-24 10:30:30||407.1||407.1||407.1||407.1|9
1758709850000|2025-09-24 10:30:50|407.3|407.2|407.3|407.1|407.3|407.2|407.3|407.1|1014
1758710010000|2025-09-24 10:33:30|407.2||407.2||407.2||407.2||2000
1758710190000|2025-09-24 10:36:30|407.3||407.3||407.3||407.3||0
1758710260000|2025-09-24 10:37:40|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|244
1758710270000|2025-09-24 10:37:50|407.3|407.3|407.3|407.2|407.3|407.3|407.3|407.2|0
1758710290000|2025-09-24 10:38:10|407.4||407.4||407.4||407.4||0
1758710310000|2025-09-24 10:38:30||407.3||407.3||407.3||407.3|0
1758710400000|2025-09-24 10:40:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|150
1758710410000|2025-09-24 10:40:10|407.6||407.6||407.6||407.6||89
1758710550000|2025-09-24 10:42:30||407.5||407.5||407.5||407.5|0
1758710610000|2025-09-24 10:43:30||407.4||407.4||407.4||407.4|1409
1758710690000|2025-09-24 10:44:50|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|411
1758710740000|2025-09-24 10:45:40|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|492
1758710780000|2025-09-24 10:46:20|407.6||407.6||407.6||407.6||95
1758710810000|2025-09-24 10:46:50||407.5||407.5||407.5||407.5|0
1758710820000|2025-09-24 10:47:00|407.7||407.7||407.7||407.7||40
1758710900000|2025-09-24 10:48:20||407.6||407.6||407.6||407.6|0
1758710960000|2025-09-24 10:49:20|||||||||37
1758711020000|2025-09-24 10:50:20|||||||||700
1758711040000|2025-09-24 10:50:40|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|296
1758711140000|2025-09-24 10:52:20|407.7||407.7||407.7||407.7||306
1758711260000|2025-09-24 10:54:20|407.6||407.7||407.7||407.6||0
1758711320000|2025-09-24 10:55:20||407.6||407.5||407.6||407.5|500
1758711330000|2025-09-24 10:55:30||407.6||407.6||407.6||407.6|0
1758711350000|2025-09-24 10:55:50|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|269
1758711370000|2025-09-24 10:56:10||407.4||407.4||407.4||407.4|0
1758711410000|2025-09-24 10:56:50|407.5||407.5||407.5||407.5||0
1758711450000|2025-09-24 10:57:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|28
1758711510000|2025-09-24 10:58:30|407.7||407.7||407.7||407.7||0
1758711560000|2025-09-24 10:59:20|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|0
1758711580000|2025-09-24 10:59:40||407.5||407.5||407.5||407.5|0
1758711590000|2025-09-24 10:59:50|407.7|407.4|407.6|407.4|407.7|407.4|407.6|407.4|1175
1758711680000|2025-09-24 11:01:20||407.5||407.5||407.5||407.5|0
1758711740000|2025-09-24 11:02:20|407.5|407.3|407.5|407.4|407.5|407.4|407.5|407.3|1166
1758711780000|2025-09-24 11:03:00|||||||||296
1758711930000|2025-09-24 11:05:30|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1758711950000|2025-09-24 11:05:50||407.2||407.2||407.2||407.2|1474
1758711960000|2025-09-24 11:06:00|407.3||407.3||407.3||407.3||1500
1758712000000|2025-09-24 11:06:40|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1758712030000|2025-09-24 11:07:10||407.2||407.2||407.2||407.2|172
1758712070000|2025-09-24 11:07:50||407.1||407.1||407.1||407.1|0
1758712080000|2025-09-24 11:08:00|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|0
1758712300000|2025-09-24 11:11:40|407.2|407.1|407.2|407|407.2|407.1|407.2|407|79
1758712370000|2025-09-24 11:12:50||407.1||407.1||407.1||407.1|0
1758712480000|2025-09-24 11:14:40|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|150
1758712630000|2025-09-24 11:17:10|407.1|407|407.1|407|407.1|407|407.1|407|0
1758712730000|2025-09-24 11:18:50|407|406.9|407|406.9|407|406.9|407|406.9|128
1758712820000|2025-09-24 11:20:20|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|0
1758713000000|2025-09-24 11:23:20|406.7|406.6|406.7|406.5|406.7|406.6|406.7|406.5|4
1758713070000|2025-09-24 11:24:30||406.6||406.5||406.6||406.5|2500
1758713080000|2025-09-24 11:24:40||406.6||406.6||406.6||406.6|0
1758713100000|2025-09-24 11:25:00||406.5||406.5||406.5||406.5|0
1758713160000|2025-09-24 11:26:00||406.6||406.5||406.6||406.5|0
1758713170000|2025-09-24 11:26:10||406.6||406.6||406.6||406.6|0
1758713190000|2025-09-24 11:26:30|406.8||406.8||406.8||406.8||3217
1758713280000|2025-09-24 11:28:00||406.7||406.7||406.7||406.7|0
1758713330000|2025-09-24 11:28:50||406.6||406.6||406.6||406.6|3606
1758713360000|2025-09-24 11:29:20|406.6|406.5|406.6|406.4|406.6|406.5|406.6|406.4|0
1758713400000|2025-09-24 11:30:00|406.5||406.5||406.5||406.5||0
1758713410000|2025-09-24 11:30:10|||||||||10
1758713650000|2025-09-24 11:34:10|||||||||945
1758713900000|2025-09-24 11:38:20|||||||||1171
1758713970000|2025-09-24 11:39:30|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|1000
1758713980000|2025-09-24 11:39:40|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|700
1758714000000|2025-09-24 11:40:00|||||||||31
1758714040000|2025-09-24 11:40:40|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|1403
1758714060000|2025-09-24 11:41:00||406.2||406.2||406.2||406.2|2140
1758714140000|2025-09-24 11:42:20|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|569
1758714170000|2025-09-24 11:42:50||406||406||406||406|0
1758714220000|2025-09-24 11:43:40||406.1||406.1||406.1||406.1|6
1758714290000|2025-09-24 11:44:50|||||||||5
1758714310000|2025-09-24 11:45:10||406||406||406||406|0
1758714330000|2025-09-24 11:45:30||406.1||406.1||406.1||406.1|0
1758714370000|2025-09-24 11:46:10|406.1|406|406.1|406|406.1|406|406.1|406|1133
1758714400000|2025-09-24 11:46:40|406|405.9|406|405.9|406|405.9|406|405.9|104
1758714420000|2025-09-24 11:47:00|406.1|406|406.1|406|406.1|406|406.1|406|617
1758714450000|2025-09-24 11:47:30|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|150
1758714520000|2025-09-24 11:48:40|||||||||151
1758714530000|2025-09-24 11:48:50|406.1|406|406.2|406|406.2|406|406.1|406|769
1758714650000|2025-09-24 11:50:50|406.3|406.1|406.3|406.2|406.3|406.2|406.3|406.1|1544
1758714670000|2025-09-24 11:51:10|||||||||52
1758714740000|2025-09-24 11:52:20|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|0
1758714880000|2025-09-24 11:54:40|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|65
1758714990000|2025-09-24 11:56:30|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|915
1758715000000|2025-09-24 11:56:40|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|303
1758715020000|2025-09-24 11:57:00|||||||||1070
1758715050000|2025-09-24 11:57:30|406.6||406.6||406.6||406.6||0
1758715130000|2025-09-24 11:58:50|406.5|406.3|406.4|406.3|406.5|406.3|406.4|406.3|0
1758715210000|2025-09-24 12:00:10|406.5|406.4|406.6|406.4|406.6|406.5|406.5|406.4|25
1758715280000|2025-09-24 12:01:20|406.5||406.6||406.6||406.5||0
1758715290000|2025-09-24 12:01:30|406.5||406.6||406.6||406.5||0
1758715300000|2025-09-24 12:01:40|406.5||406.6||406.6||406.5||0
1758715310000|2025-09-24 12:01:50|406.5||406.5||406.6||406.5||0
1758715320000|2025-09-24 12:02:00|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|211
1758715340000|2025-09-24 12:02:20||406.2||406.2||406.2||406.2|1814
1758715370000|2025-09-24 12:02:50|406.3||406.3||406.3||406.3||0
1758715390000|2025-09-24 12:03:10|406.4||406.4||406.4||406.4||0
1758715400000|2025-09-24 12:03:20|406.3||406.3||406.3||406.3||0
1758715430000|2025-09-24 12:03:50|||||||||33
1758715440000|2025-09-24 12:04:00|406.4||406.4||406.4||406.4||193
1758715590000|2025-09-24 12:06:30|||||||||809
1758715620000|2025-09-24 12:07:00|406.3|406.1|406.3|406.1|406.3|406.1|406.3|406.1|0
1758715630000|2025-09-24 12:07:10|406.2||406.2||406.2||406.2||0
1758715750000|2025-09-24 12:09:10|406.1|406|406.1|406|406.1|406|406.1|406|0
1758715800000|2025-09-24 12:10:00|406.2|406.1|406.2|406|406.2|406.1|406.2|406|1822
1758715970000|2025-09-24 12:12:50|406|405.9|406|405.9|406|405.9|406|405.9|390
1758716000000|2025-09-24 12:13:20|||||||||1784
1758716020000|2025-09-24 12:13:40|406.2|406|406.2|406.1|406.2|406.1|406.1|406|443
1758716050000|2025-09-24 12:14:10||406||406||406||406|455
1758716080000|2025-09-24 12:14:40|406.3|406.1|406.3|406.2|406.3|406.2|406.3|406.1|1781
1758716150000|2025-09-24 12:15:50|406.4|406.3|406.5|406.4|406.5|406.4|406.4|406.3|0
1758716160000|2025-09-24 12:16:00|406.6||406.6||406.6||406.6||2512
1758716240000|2025-09-24 12:17:20|406.5||406.5||406.5||406.5||0
1758716290000|2025-09-24 12:18:10|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|0
1758716340000|2025-09-24 12:19:00|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|316
1758716360000|2025-09-24 12:19:20|||||||||74
1758716400000|2025-09-24 12:20:00|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|0
1758716410000|2025-09-24 12:20:10|406.5||406.5||406.5||406.5||0
1758716430000|2025-09-24 12:20:30|406.3|406.1|406.2|406.1|406.3|406.1|406.2|406.1|250
1758716480000|2025-09-24 12:21:20|406.1|405.9|406.1|405.9|406.1|405.9|406.1|405.9|2432
1758716500000|2025-09-24 12:21:40|406||406||406||406||9
1758716520000|2025-09-24 12:22:00|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1758716550000|2025-09-24 12:22:30||405.8||405.8||405.8||405.8|0
1758716560000|2025-09-24 12:22:40||405.7||405.7||405.7||405.7|0
1758716570000|2025-09-24 12:22:50||405.8||405.8||405.8||405.8|0
1758716600000|2025-09-24 12:23:20||405.7||405.8||405.8||405.7|0
1758716610000|2025-09-24 12:23:30||405.7||405.8||405.8||405.7|0
1758716620000|2025-09-24 12:23:40||405.7||405.8||405.8||405.7|0
1758716660000|2025-09-24 12:24:20|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|150
1758716670000|2025-09-24 12:24:30||405.6||405.6||405.6||405.6|0
1758716680000|2025-09-24 12:24:40|405.7|405.7|405.8|405.7|405.8|405.7|405.7|405.6|418
1758716700000|2025-09-24 12:25:00||405.6||405.6||405.6||405.6|0
1758716710000|2025-09-24 12:25:10||405.7||405.7||405.7||405.7|0
1758716740000|2025-09-24 12:25:40|||||||||1000
1758716800000|2025-09-24 12:26:40|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|11
1758716860000|2025-09-24 12:27:40|||||||||604
1758717000000|2025-09-24 12:30:00|||||||||4432
1758717010000|2025-09-24 12:30:10|||||||||1602
1758717020000|2025-09-24 12:30:20|406||406||406||406||100
1758717050000|2025-09-24 12:30:50|405.9||405.9||405.9||405.9||0
1758717060000|2025-09-24 12:31:00|406||406||406||406||0
1758717090000|2025-09-24 12:31:30||405.8||405.8||405.8||405.8|664
1758717120000|2025-09-24 12:32:00|406.1|405.9|406.1|405.9|406.1|405.9|406.1|405.9|0
1758717130000|2025-09-24 12:32:10|||||||||100
1758717170000|2025-09-24 12:32:50|406|405.8|406|405.7|406|405.8|406|405.7|1376
1758717180000|2025-09-24 12:33:00||405.8||405.8||405.8||405.8|0
1758717200000|2025-09-24 12:33:20|406.1||406.1||406.1||406.1||939
1758717240000|2025-09-24 12:34:00|406||406||406||406||0
1758717310000|2025-09-24 12:35:10|||||||||1301
1758717320000|2025-09-24 12:35:20|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|369
1758717370000|2025-09-24 12:36:10|406|405.8|406|405.8|406|405.8|406|405.8|0
1758717380000|2025-09-24 12:36:20|405.9|405.7|406|405.7|406|405.7|405.9|405.7|0
1758717530000|2025-09-24 12:38:50||405.8||405.7||405.8||405.7|65
1758717540000|2025-09-24 12:39:00||405.8||405.8||405.8||405.8|1566
1758717610000|2025-09-24 12:40:10|406.1||406.1||406.1||406.1||382
1758717660000|2025-09-24 12:41:00||405.9||405.9||405.9||405.9|0
1758717670000|2025-09-24 12:41:10||405.8||405.8||405.8||405.8|0
1758717680000|2025-09-24 12:41:20||405.9||405.8||405.9||405.8|0
1758717690000|2025-09-24 12:41:30||405.9||405.9||405.9||405.9|0
1758717700000|2025-09-24 12:41:40||405.8||405.8||405.8||405.8|0
1758717710000|2025-09-24 12:41:50||405.9||405.9||405.9||405.9|0
1758717740000|2025-09-24 12:42:20|||||||||87
1758717770000|2025-09-24 12:42:50|406|405.8|406.1|405.9|406.1|405.9|406|405.8|11
1758717820000|2025-09-24 12:43:40|||||||||67
1758717840000|2025-09-24 12:44:00|406.2|406|406.2|406|406.2|406|406.2|406|598
1758697220000|2025-09-24 07:00:20|410.8|410.2|410.5|410.1|410.8|410.2|410.2|409.7|836
1758697230000|2025-09-24 07:00:30|410.7|410.2|410.6|410.1|410.8|410.4|410.5|410.1|615
1758697240000|2025-09-24 07:00:40|410.9|410.3|410.9|410.4|410.9|410.4|410.8|410.3|59
1758697250000|2025-09-24 07:00:50|411|410.5|411.1|410.6|411.1|410.6|411|410.5|0
1758697260000|2025-09-24 07:01:00|411.2|410.7|412.1|411.7|412.2|411.7|411.2|410.7|588
1758697270000|2025-09-24 07:01:10|412||412.1||412.1||412||0
1758697280000|2025-09-24 07:01:20|412.2|411.9|412.2|411.9|412.2|411.9|412.1|411.9|150
1758697290000|2025-09-24 07:01:30|412.1|412|412.7|412.2|412.7|412.3|412.1|412|3077
1758697300000|2025-09-24 07:01:40||412.3||412.3||412.3||412.3|0
1758697320000|2025-09-24 07:02:00|412.6|412|412.3|412|412.6|412|412.3|412|0
1758697330000|2025-09-24 07:02:10|412.4||412.4||412.4||412.4||0
1758697350000|2025-09-24 07:02:30|412.3|411.9|412.2|411.9|412.3|411.9|412.2|411.9|820
1758697360000|2025-09-24 07:02:40|412.1|411.8|412.1|411.7|412.1|411.8|412.1|411.7|385
1758697370000|2025-09-24 07:02:50|412||412||412||412||0
1758697380000|2025-09-24 07:03:00|411.8|411.5|412.2|411.8|412.2|411.8|411.8|411.5|721
1758697390000|2025-09-24 07:03:10|412.1||412.1||412.1||412.1||0
1758697420000|2025-09-24 07:03:40|411.9|411.5|411.9|411.5|411.9|411.5|411.9|411.5|150
1758697430000|2025-09-24 07:03:50|411.8||411.8||411.8||411.8||0
1758697440000|2025-09-24 07:04:00|411.9||411.8||411.9||411.8||0
1758697460000|2025-09-24 07:04:20|411.9||411.8||411.9||411.8||0
1758697480000|2025-09-24 07:04:40|411.7|411.3|411.7|411.3|411.7|411.3|411.7|411.3|0
1758697490000|2025-09-24 07:04:50|411.8|411.4|411.7|411.3|411.8|411.4|411.7|411.3|0
1758697510000|2025-09-24 07:05:10|411.6|411.2|411.6|411.2|411.6|411.2|411.6|411.2|0
1758697520000|2025-09-24 07:05:20|411.7||411.6||411.7||411.6||837
1758697530000|2025-09-24 07:05:30||411.3||411.3||411.3||411.3|0
1758697560000|2025-09-24 07:06:00|411.5|411|411.4|411|411.5|411|411.4|411|0
1758697570000|2025-09-24 07:06:10||411.1||411||411.1||411|0
1758697580000|2025-09-24 07:06:20||411.1||411||411.1||411|0
1758697590000|2025-09-24 07:06:30|411.5|411.1|411.5|411.1|411.5|411.1|411.5|411.1|0
1758697620000|2025-09-24 07:07:00|411.6|411.2|411.5|411.1|411.6|411.2|411.5|411.1|1020
1758697670000|2025-09-24 07:07:50|411.4|411|411.4|411.1|411.4|411.1|411.4|411|0
1758697680000|2025-09-24 07:08:00|411.5|411|411.4|411|411.5|411|411.3|411|0
1758697690000|2025-09-24 07:08:10|411.5|411.1|411.5|411.1|411.5|411.1|411.5|411.1|0
1758697700000|2025-09-24 07:08:20|411.4||411.5||411.5||411.4||0
1758697710000|2025-09-24 07:08:30|411.4|411|411.4|411|411.4|411|411.4|411|0
1758697720000|2025-09-24 07:08:40||411.1||411.1||411.1||411.1|0
1758697750000|2025-09-24 07:09:10|411.3|410.9|411.1|410.8|411.3|410.9|411.1|410.8|448
1758697760000|2025-09-24 07:09:20|411.2|410.9|411.3|411|411.3|411|411.2|410.9|72
1758697770000|2025-09-24 07:09:30|411.4|411.1|411.6|411.3|411.6|411.3|411.4|411.1|1102
1758697780000|2025-09-24 07:09:40|411.5|411.2|411.5|411.2|411.5|411.2|411.5|411.2|0
1758697800000|2025-09-24 07:10:00|411.4|411.1|411.5|411.2|411.5|411.2|411.4|411.1|0
1758697810000|2025-09-24 07:10:10|411.4|411.3|411.4|411.1|411.4|411.3|411.4|411.1|1752
1758697820000|2025-09-24 07:10:20|411.5|411.3|411.5|411.2|411.5|411.3|411.5|411.2|193
1758697860000|2025-09-24 07:11:00||411.3||411.3||411.3||411.3|0
1758697870000|2025-09-24 07:11:10||411.2||411.2||411.2||411.2|0
1758697900000|2025-09-24 07:11:40||411.3||411.3||411.3||411.3|504
1758697910000|2025-09-24 07:11:50||411.2||411.2||411.2||411.2|0
1758697920000|2025-09-24 07:12:00|411.7|411.4|411.6|411.3|411.7|411.4|411.6|411.3|176
1758697940000|2025-09-24 07:12:20|411.7|411.4|411.6|411.4|411.7|411.4|411.6|411.3|500
1758697950000|2025-09-24 07:12:30|411.7|411.3|411.7|411.4|411.7|411.4|411.7|411.3|0
1758697980000|2025-09-24 07:13:00|411.6|411.3|411.6|411.3|411.6|411.3|411.6|411.3|1029
1758698000000|2025-09-24 07:13:20||411.4||411.4||411.4||411.4|1136
1758698010000|2025-09-24 07:13:30|411.7|411.6|411.8|411.6|411.8|411.6|411.7|411.6|0
1758698080000|2025-09-24 07:14:40|||||||||1170
1758698100000|2025-09-24 07:15:00|411.7|411.4|411.7|411.4|411.7|411.4|411.7|411.4|592
1758698110000|2025-09-24 07:15:10|411.6|411.3|411.4|411.1|411.6|411.3|411.4|411.1|300
1758698120000|2025-09-24 07:15:20|411.3|411|411.3|411|411.3|411|411.3|410.9|150
1758698140000|2025-09-24 07:15:40|411.2||411.2||411.2||411.2||0
1758698190000|2025-09-24 07:16:30|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|1017
1758698210000|2025-09-24 07:16:50|411.2|411|411.2|411|411.2|411|411.2|411|399
1758698220000|2025-09-24 07:17:00|||||||||410
1758698230000|2025-09-24 07:17:10|||||||||454
1758698260000|2025-09-24 07:17:40|411.3||411.3||411.3||411.3||2
1758698270000|2025-09-24 07:17:50||411.1||411.1||411.1||411.1|0
1758698290000|2025-09-24 07:18:10|411.1|410.9|411|410.9|411.1|410.9|411|410.9|0
1758698300000|2025-09-24 07:18:20||410.8||410.8||410.8||410.8|0
1758698310000|2025-09-24 07:18:30|410.9|410.6|410.9|410.7|410.9|410.7|410.9|410.6|1150
1758698330000|2025-09-24 07:18:50|||||||||298
1758698340000|2025-09-24 07:19:00|411||411||411||411||0
1758698350000|2025-09-24 07:19:10|||||||||113
1758698370000|2025-09-24 07:19:30|410.9||410.9||410.9||410.9||0
1758698400000|2025-09-24 07:20:00||410.6||410.7||410.7||410.6|333
1758698410000|2025-09-24 07:20:10||410.6||410.6||410.6||410.6|0
1758698420000|2025-09-24 07:20:20||410.7||410.7||410.8||410.7|0
1758698450000|2025-09-24 07:20:50||410.8||410.8||410.8||410.8|0
1758698460000|2025-09-24 07:21:00||410.7||410.7||410.7||410.7|1394
1758698500000|2025-09-24 07:21:40|||||||||17
1758698550000|2025-09-24 07:22:30|||||||||150
1758698580000|2025-09-24 07:23:00||410.8||410.7||410.8||410.7|0
1758698590000|2025-09-24 07:23:10|410.8||410.8||410.8||410.8||0
1758698690000|2025-09-24 07:24:50||410.6||410.6||410.6||410.6|0
1758698740000|2025-09-24 07:25:40||410.7||410.7||410.7||410.7|252
1758698760000|2025-09-24 07:26:00|410.9||410.9||410.9||410.9||1344
1758698810000|2025-09-24 07:26:50|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|150
1758698840000|2025-09-24 07:27:20|410.9||410.9||410.9||410.9||726
1758698850000|2025-09-24 07:27:30|410.6|410.4|410.7|410.4|410.7|410.4|410.6|410.4|2221
1758698860000|2025-09-24 07:27:40|410.6||410.6||410.6||410.6||0
1758698870000|2025-09-24 07:27:50|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|226
1758698970000|2025-09-24 07:29:30|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|303
1758699020000|2025-09-24 07:30:20|410.5|410.3|410.5|410.2|410.5|410.3|410.5|410.2|0
1758699040000|2025-09-24 07:30:40|410.4|410.1|410.3|410.1|410.4|410.1|410.3|410.1|150
1758699050000|2025-09-24 07:30:50|410.2|410|410|409.8|410.2|410|410|409.8|3
1758699060000|2025-09-24 07:31:00|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|0
1758699090000|2025-09-24 07:31:30||409.8||409.8||409.8||409.8|0
1758699100000|2025-09-24 07:31:40|409.9|409.7|409.9|409.8|409.9|409.8|409.9|409.7|0
1758699120000|2025-09-24 07:32:00|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|0
1758699150000|2025-09-24 07:32:30|409.7|409.5|409.7|409.4|409.7|409.5|409.7|409.4|0
1758699180000|2025-09-24 07:33:00|409.6||409.6||409.6||409.6||0
1758699190000|2025-09-24 07:33:10|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|1344
1758699200000|2025-09-24 07:33:20||409.4||409.4||409.4||409.4|0
1758699230000|2025-09-24 07:33:50||409.5||409.5||409.5||409.5|0
1758699240000|2025-09-24 07:34:00|409.8|409.6|409.8|409.7|409.8|409.7|409.8|409.6|33
1758699250000|2025-09-24 07:34:10||409.6||409.6||409.6||409.6|0
1758699290000|2025-09-24 07:34:50|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1758699300000|2025-09-24 07:35:00||409.6||409.6||409.6||409.6|0
1758699320000|2025-09-24 07:35:20||409.5||409.5||409.5||409.5|0
1758699350000|2025-09-24 07:35:50|409.6||409.7||409.7||409.6||1344
1758699360000|2025-09-24 07:36:00|409.6||409.6||409.6||409.6||0
1758699450000|2025-09-24 07:37:30||409.4||409.4||409.4||409.4|0
1758699600000|2025-09-24 07:40:00|||||||||191
1758699670000|2025-09-24 07:41:10||409.5||409.5||409.5||409.5|70
1758699720000|2025-09-24 07:42:00||409.4||409.4||409.4||409.4|464
1758699770000|2025-09-24 07:42:50||409.5||409.4||409.5||409.4|209
1758699780000|2025-09-24 07:43:00|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|301
1758699830000|2025-09-24 07:43:50|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|306
1758699840000|2025-09-24 07:44:00|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1758699850000|2025-09-24 07:44:10|||||||||5
1758699860000|2025-09-24 07:44:20|409.6|409.3|409.4|409.2|409.6|409.3|409.4|409.2|0
1758699870000|2025-09-24 07:44:30|||||||||75
1758699880000|2025-09-24 07:44:40|||||||||5
1758699890000|2025-09-24 07:44:50||409.3||409.3||409.3||409.3|0
1758699950000|2025-09-24 07:45:50||409.2||409.2||409.2||409.2|0
1758699970000|2025-09-24 07:46:10|409.5|409.3|409.5|409.4|409.5|409.4|409.5|409.3|253
1758700020000|2025-09-24 07:47:00|||||||||69
1758700070000|2025-09-24 07:47:50|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|2
1758700080000|2025-09-24 07:48:00||409.2||409.2||409.2||409.2|20
1758700120000|2025-09-24 07:48:40|409.2|409|409.2|409|409.2|409|409.2|409|328
1758700150000|2025-09-24 07:49:10||409.1||409.1||409.1||409.1|164
1758700200000|2025-09-24 07:50:00|409.3||409.3||409.3||409.3||244
1758700420000|2025-09-24 07:53:40|409.1|409|409.1|409|409.1|409|409.1|409|983
1758700490000|2025-09-24 07:54:50|409|408.8|409|408.8|409|408.8|409|408.8|109
1758700590000|2025-09-24 07:56:30|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|109
1758700710000|2025-09-24 07:58:30|408.6|408.4|408.6|408.4|408.6|408.5|408.6|408.4|1422
1758700750000|2025-09-24 07:59:10|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|0
1758700770000|2025-09-24 07:59:30||408.4||408.4||408.4||408.4|0
1758700780000|2025-09-24 07:59:40||408.5||408.5||408.5||408.5|0
1758700790000|2025-09-24 07:59:50||408.6||408.6||408.6||408.6|999
1758700820000|2025-09-24 08:00:20||408.5||408.5||408.5||408.5|0
1758700930000|2025-09-24 08:02:10|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|1082
1758700960000|2025-09-24 08:02:40|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|226
1758700970000|2025-09-24 08:02:50||408.4||408.4||408.4||408.4|0
1758701090000|2025-09-24 08:04:50|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1758701100000|2025-09-24 08:05:00|||||||||3
1758701120000|2025-09-24 08:05:20||408.2||408.2||408.2||408.2|20
1758701190000|2025-09-24 08:06:30|408.3|408.1|408.1|408|408.3|408.1|408.1|408|5698
1758701220000|2025-09-24 08:07:00|408.2||408.2||408.2||408.2||88
1758701240000|2025-09-24 08:07:20||408.1||408.1||408.1||408.1|1029
1758701260000|2025-09-24 08:07:40|408.1|408|408.1|408|408.1|408|408.1|408|569
1758701280000|2025-09-24 08:08:00|408.2||408.2||408.2||408.2||0
1758701400000|2025-09-24 08:10:00|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1758701440000|2025-09-24 08:10:40||408||407.9||408||407.9|1350
1758701450000|2025-09-24 08:10:50|408|407.8|408|407.8|408|407.8|408|407.8|0
1758701460000|2025-09-24 08:11:00|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1758701470000|2025-09-24 08:11:10|407.8||407.9||407.9||407.8||374
1758701530000|2025-09-24 08:12:10|408|407.9|408|407.9|408|407.9|408|407.9|341
1758701590000|2025-09-24 08:13:10|408.1||408.1||408.1||408.1||73
1758701600000|2025-09-24 08:13:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1758701610000|2025-09-24 08:13:30|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|1473
1758701630000|2025-09-24 08:13:50|408.3||408.4||408.4||408.3||0
1758701650000|2025-09-24 08:14:10||408.3||408.3||408.3||408.3|0
1758701660000|2025-09-24 08:14:20|408.5||408.5||408.5||408.5||8
1758701750000|2025-09-24 08:15:50|408.4|408.1|408.3|408.2|408.4|408.2|408.2|408.1|0
1758701760000|2025-09-24 08:16:00||408.1||408.1||408.1||408.1|0
1758701780000|2025-09-24 08:16:20|408.2|408|408.2|408|408.2|408|408.2|408|300
1758701790000|2025-09-24 08:16:30|408.1|407.9|408.1|407.9|408.1|408|408.1|407.9|500
1758701880000|2025-09-24 08:18:00|||||||||75
1758701890000|2025-09-24 08:18:10|408|407.8|407.9|407.8|408|407.8|407.9|407.8|0
1758701940000|2025-09-24 08:19:00|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|5000
1758701950000|2025-09-24 08:19:10|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1758701960000|2025-09-24 08:19:20||407.7||407.7||407.7||407.7|500
1758702000000|2025-09-24 08:20:00||407.8||407.8||407.8||407.8|0
1758702020000|2025-09-24 08:20:20|||||||||250
1758702040000|2025-09-24 08:20:40|408||408||408||408||0
1758702050000|2025-09-24 08:20:50|408.1|408|408.1|408|408.1|408|408.1|408|94
1758702110000|2025-09-24 08:21:50||407.9||407.9||407.9||407.9|0
1758702120000|2025-09-24 08:22:00|408||408||408||408||10883
1758702250000|2025-09-24 08:24:10|407.9|407.7|407.9|407.8|407.9|407.8|407.9|407.7|0
1758702300000|2025-09-24 08:25:00|408|407.9|408|407.8|408|407.9|408|407.8|0
1758702370000|2025-09-24 08:26:10|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|301
1758702390000|2025-09-24 08:26:30|407.8|407.4|407.6|407.4|407.8|407.4|407.6|407.4|0
1758702400000|2025-09-24 08:26:40|407.7|407.6|407.7|407.5|407.7|407.6|407.7|407.5|264
1758702420000|2025-09-24 08:27:00||407.6||407.6||407.6||407.6|0
1758702430000|2025-09-24 08:27:10|407.8||407.8||407.8||407.8||217
1758702440000|2025-09-24 08:27:20||407.7||407.7||407.7||407.6|0
1758702450000|2025-09-24 08:27:30||407.6||407.7||407.7||407.6|0
1758702490000|2025-09-24 08:28:10|||||||||22
1758702520000|2025-09-24 08:28:40|407.9|407.8|408|407.9|408|407.9|407.9|407.8|1803
1758702600000|2025-09-24 08:30:00|408.1||408.1||408.1||408.1||78
1758702680000|2025-09-24 08:31:20||408||408||408||408|0
1758702740000|2025-09-24 08:32:20||407.9||407.9||407.9||407.9|2160
1758702760000|2025-09-24 08:32:40||408||408||408||408|0
1758702860000|2025-09-24 08:34:20|||||||||400
1758702920000|2025-09-24 08:35:20|408.2||408.2||408.2||408.2||0
1758703050000|2025-09-24 08:37:30||408.1||408||408.1||408|150
1758703130000|2025-09-24 08:38:50||408.1||408.1||408.1||408.1|0
1758703140000|2025-09-24 08:39:00|408.3||408.3||408.3||408.3||202
1758703150000|2025-09-24 08:39:10|408.2||408.2||408.2||408.2||0
1758703160000|2025-09-24 08:39:20|||||||||457
1758703170000|2025-09-24 08:39:30|408.3||408.3||408.3||408.3||0
1758703190000|2025-09-24 08:39:50|408.2|408|408.2|408|408.2|408|408.2|408|302
1758703250000|2025-09-24 08:40:50|408.3||408.3||408.3||408.3||0
1758703260000|2025-09-24 08:41:00|408.2|408.1|408.3|408.1|408.3|408.1|408.2|408.1|0
1758703300000|2025-09-24 08:41:40|408.2|408|408.1|408|408.2|408|408.1|408|0
1758703340000|2025-09-24 08:42:20|408|407.9|408.1|407.9|408.1|407.9|408|407.9|315
1758703410000|2025-09-24 08:43:30|408.2|408|408.2|408|408.2|408|408.2|408|4
1758703460000|2025-09-24 08:44:20|408.1|407.9|408.1|408|408.1|408|408.1|407.9|0
1758703470000|2025-09-24 08:44:30||407.9||407.9||407.9||407.9|0
1758703590000|2025-09-24 08:46:30|407.8|407.6|407.9|407.7|407.9|407.7|407.8|407.6|213
1758703600000|2025-09-24 08:46:40||407.8||407.8||407.8||407.8|0
1758703620000|2025-09-24 08:47:00|||||||||491
1758703640000|2025-09-24 08:47:20|408|407.9|408|407.9|408|407.9|408|407.9|1148
1758703670000|2025-09-24 08:47:50||407.8||407.8||407.8||407.8|0
1758703760000|2025-09-24 08:49:20|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|2452
1758703840000|2025-09-24 08:50:40||407.7||407.7||407.7||407.7|179
1758703870000|2025-09-24 08:51:10|408|407.8|408|407.8|408|407.8|408|407.8|1321
1758703920000|2025-09-24 08:52:00||407.9||407.9||407.9||407.8|0
1758703940000|2025-09-24 08:52:20||407.8||407.9||407.9||407.8|0
1758703950000|2025-09-24 08:52:30||407.8||407.8||407.9||407.8|0
1758703980000|2025-09-24 08:53:00||407.9||407.9||407.9||407.9|0
1758703990000|2025-09-24 08:53:10||407.8||407.9||407.9||407.8|0
1758704010000|2025-09-24 08:53:30||407.8||407.8||407.8||407.8|0
1758704050000|2025-09-24 08:54:10||407.9||407.9||407.9||407.9|0
1758704060000|2025-09-24 08:54:20||407.8||407.8||407.8||407.8|878
1758704100000|2025-09-24 08:55:00|||||||||161
1758704110000|2025-09-24 08:55:10|407.9||407.9||407.9||407.9||0
1758704220000|2025-09-24 08:57:00|408||408||408||408||0
1758704230000|2025-09-24 08:57:10|407.9||407.9||407.9||407.9||0
1758704240000|2025-09-24 08:57:20|408||408||408||408||0
1758704250000|2025-09-24 08:57:30|407.9||408||408||407.9||0
1758704270000|2025-09-24 08:57:50||407.9||407.9||407.9||407.9|0
1758704280000|2025-09-24 08:58:00||407.8||407.8||407.8||407.8|296
1758704400000|2025-09-24 09:00:00|407.9||407.9||407.9||407.9||0
1758704410000|2025-09-24 09:00:10|407.8|407.7|407.8|407.6|407.8|407.7|407.8|407.6|1440
1758704420000|2025-09-24 09:00:20||407.7||407.7||407.7||407.7|0
1758704460000|2025-09-24 09:01:00||407.6||407.6||407.6||407.6|0
1758704480000|2025-09-24 09:01:20|407.7||407.7||407.7||407.7||2184
1758704540000|2025-09-24 09:02:20|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|29
1758704570000|2025-09-24 09:02:50|407.5|407.4|407.5|407.3|407.5|407.4|407.5|407.3|91
1758704590000|2025-09-24 09:03:10|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|915
1758704640000|2025-09-24 09:04:00|407.3||407.3||407.3||407.3||0
1758704690000|2025-09-24 09:04:50||407.1||407.1||407.1||407.1|0
1758704750000|2025-09-24 09:05:50|407.2|407.2|407.2|407|407.2|407.2|407.2|407|1962
1758704790000|2025-09-24 09:06:30|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|1321
1758704830000|2025-09-24 09:07:10|||||||||747
1758704850000|2025-09-24 09:07:30|407||407||407||407||1593
1758704880000|2025-09-24 09:08:00|||||||||199
1758704930000|2025-09-24 09:08:50|||||||||2323
1758704990000|2025-09-24 09:09:50|407.1|407|407.2|407|407.2|407|407.1|407|441
1758705010000|2025-09-24 09:10:10|407.1||407.1||407.1||407.1||0
1758705030000|2025-09-24 09:10:30|407.2||407.2||407.2||407.2||1652
1758705170000|2025-09-24 09:12:50|407|406.9|407|406.8|407|406.9|407|406.8|0
1758705180000|2025-09-24 09:13:00||406.9||406.9||406.9||406.9|0
1758705220000|2025-09-24 09:13:40|407.1||407.1||407.1||407.1||709
1758705240000|2025-09-24 09:14:00|407.2|407|407.2|407|407.2|407|407.2|407|1652
1758705270000|2025-09-24 09:14:30||407.1||407||407.1||407|0
1758705320000|2025-09-24 09:15:20||407.1||407.1||407.1||407.1|0
1758705350000|2025-09-24 09:15:50||407||407||407||407|1373
1758705660000|2025-09-24 09:21:00|407.1||407.1||407.1||407.1||0
1758705670000|2025-09-24 09:21:10|407.2|407.1|407.2|407|407.2|407.1|407.2|407|1844
1758705710000|2025-09-24 09:21:50|407.1|406.9|407|406.9|407.1|406.9|407|406.9|104
1758705720000|2025-09-24 09:22:00|407.1|407|407.1|407|407.1|407|407.1|406.9|1754
1758705750000|2025-09-24 09:22:30|407|406.9|407|406.9|407|406.9|407|406.9|91
1758705810000|2025-09-24 09:23:30|407.1||407.1||407.1||407.1||2256
1758705830000|2025-09-24 09:23:50||407||406.9||407||406.9|0
1758705860000|2025-09-24 09:24:20||407||407||407||407|65
1758705930000|2025-09-24 09:25:30|||||||||1800
1758705980000|2025-09-24 09:26:20||406.9||406.9||406.9||406.9|0
1758706060000|2025-09-24 09:27:40|407||407.1||407.1||407||329
1758706120000|2025-09-24 09:28:40||407||407||407||407|0
1758706180000|2025-09-24 09:29:40|||||||||45
1758706330000|2025-09-24 09:32:10|||||||||146
1758706360000|2025-09-24 09:32:40||406.9||406.9||406.9||406.9|212
1758706370000|2025-09-24 09:32:50|407||407||407||407||0
1758706420000|2025-09-24 09:33:40|407.1|407|407.1|407|407.1|407|407.1|407|0
1758706440000|2025-09-24 09:34:00||406.9||406.9||406.9||406.9|0
1758706490000|2025-09-24 09:34:50||407||407||407||407|0
1758706500000|2025-09-24 09:35:00|407.2||407.2||407.2||407.2||0
1758706510000|2025-09-24 09:35:10|||||||||115
1758706640000|2025-09-24 09:37:20|||||||||300
1758706780000|2025-09-24 09:39:40|407.3|407.1|407.3|407.2|407.3|407.2|407.3|407.1|0
1758706800000|2025-09-24 09:40:00|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1758706810000|2025-09-24 09:40:10|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|1071
1758706830000|2025-09-24 09:40:30|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|731
1758706860000|2025-09-24 09:41:00|||||||||61
1758706910000|2025-09-24 09:41:50|407.5||407.5||407.5||407.5||1133
1758706930000|2025-09-24 09:42:10||407.4||407.4||407.4||407.4|0
1758707110000|2025-09-24 09:45:10|407.6||407.6||407.6||407.6||0
1758707280000|2025-09-24 09:48:00|407.5||407.5||407.5||407.5||353
1758707310000|2025-09-24 09:48:30|407.6||407.6||407.6||407.6||86
1758707320000|2025-09-24 09:48:40|407.5||407.5||407.5||407.5||0
1758707370000|2025-09-24 09:49:30|||||||||100
1758707380000|2025-09-24 09:49:40||407.3||407.3||407.3||407.3|0
1758707390000|2025-09-24 09:49:50|407.4||407.4||407.4||407.4||0
1758707570000|2025-09-24 09:52:50||407.2||407.2||407.2||407.2|0
1758707590000|2025-09-24 09:53:10||407.3||407.3||407.3||407.3|0
1758707660000|2025-09-24 09:54:20|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|397
1758707800000|2025-09-24 09:56:40|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|148
1758707890000|2025-09-24 09:58:10|||||||||5
1758707900000|2025-09-24 09:58:20|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|0
1758707920000|2025-09-24 09:58:40|407.4||407.4||407.4||407.4||776
1758708010000|2025-09-24 10:00:10||407.3||407.2||407.3||407.2|0
1758708020000|2025-09-24 10:00:20||407.3||407.2||407.3||407.2|545
1758708030000|2025-09-24 10:00:30||407.3||407.3||407.3||407.3|0
1758708040000|2025-09-24 10:00:40||407.2||407.2||407.2||407.2|0
1758708050000|2025-09-24 10:00:50|||||||||799
1758708110000|2025-09-24 10:01:50|||||||||373
1758708190000|2025-09-24 10:03:10||407.3||407.2||407.3||407.2|979
1758708220000|2025-09-24 10:03:40||407.3||407.3||407.3||407.3|0
1758708240000|2025-09-24 10:04:00||407.2||407.2||407.2||407.2|0
1758708250000|2025-09-24 10:04:10|||||||||488
1758708300000|2025-09-24 10:05:00|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|0
1758708310000|2025-09-24 10:05:10||407.2||407.2||407.2||407.2|0
1758708470000|2025-09-24 10:07:50|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|753
1758708490000|2025-09-24 10:08:10||407||407||407||407|947
1758708500000|2025-09-24 10:08:20|||||||||185
1758708540000|2025-09-24 10:09:00||407.1||407.1||407.1||407.1|0
1758708580000|2025-09-24 10:09:40|||||||||700
1758708600000|2025-09-24 10:10:00||407||407||407||407|0
1758708700000|2025-09-24 10:11:40||407.1||407.1||407.1||407.1|0
1758708720000|2025-09-24 10:12:00||407||407||407||407|302
1758708930000|2025-09-24 10:15:30||407.1||407.1||407.1||407.1|150
1758708990000|2025-09-24 10:16:30|407.1|407|407.1|407|407.1|407|407.1|407|150
1758709030000|2025-09-24 10:17:10|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|445
1758709050000|2025-09-24 10:17:30||407||407||407||407|0
1758709110000|2025-09-24 10:18:30||407.1||407.1||407.1||407.1|0
1758709250000|2025-09-24 10:20:50|||||||||263
1758709260000|2025-09-24 10:21:00|407.3|407.2|407.4|407.2|407.4|407.3|407.3|407.2|150
1758709280000|2025-09-24 10:21:20|407.5|407.3|407.6|407.5|407.6|407.5|407.5|407.3|512
1758709290000|2025-09-24 10:21:30|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1758709300000|2025-09-24 10:21:40|407.4|407.3|407.3|407.2|407.4|407.3|407.3|407.2|219
1758709380000|2025-09-24 10:23:00|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|265
1758709440000|2025-09-24 10:24:00|407.1|407|407.1|407|407.1|407|407.1|407|1788
1758709470000|2025-09-24 10:24:30||406.9||406.9||406.9||406.9|959
1758709480000|2025-09-24 10:24:40|||||||||252
1758709490000|2025-09-24 10:24:50|||||||||60
1758709500000|2025-09-24 10:25:00|||||||||2
1758709510000|2025-09-24 10:25:10|407|406.8|407|406.8|407|406.8|407|406.8|0
1758709530000|2025-09-24 10:25:30||406.9||406.9||406.9||406.9|0
1758709630000|2025-09-24 10:27:10|407.1||407.1||407.1||407.1||0
1758709770000|2025-09-24 10:29:30|407||407||407||407||0
1758709780000|2025-09-24 10:29:40|406.9|406.8|407|406.8|407|406.8|406.9|406.8|594
1758709800000|2025-09-24 10:30:00|407.1|406.9|407.1|407|407.1|407|407.1|406.9|731
1758709810000|2025-09-24 10:30:10|407.2||407.2||407.2||407.2||0
1758709830000|2025-09-24 10:30:30||407.1||407.1||407.1||407.1|9
1758709850000|2025-09-24 10:30:50|407.3|407.2|407.3|407.1|407.3|407.2|407.3|407.1|1014
1758710010000|2025-09-24 10:33:30|407.2||407.2||407.2||407.2||2000
1758710190000|2025-09-24 10:36:30|407.3||407.3||407.3||407.3||0
1758710260000|2025-09-24 10:37:40|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|244
1758710270000|2025-09-24 10:37:50|407.3|407.3|407.3|407.2|407.3|407.3|407.3|407.2|0
1758710290000|2025-09-24 10:38:10|407.4||407.4||407.4||407.4||0
1758710310000|2025-09-24 10:38:30||407.3||407.3||407.3||407.3|0
1758710400000|2025-09-24 10:40:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|150
1758710410000|2025-09-24 10:40:10|407.6||407.6||407.6||407.6||89
1758710550000|2025-09-24 10:42:30||407.5||407.5||407.5||407.5|0
1758710610000|2025-09-24 10:43:30||407.4||407.4||407.4||407.4|1409
1758710690000|2025-09-24 10:44:50|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|411
1758710740000|2025-09-24 10:45:40|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|492
1758710780000|2025-09-24 10:46:20|407.6||407.6||407.6||407.6||95
1758710810000|2025-09-24 10:46:50||407.5||407.5||407.5||407.5|0
1758710820000|2025-09-24 10:47:00|407.7||407.7||407.7||407.7||40
1758710900000|2025-09-24 10:48:20||407.6||407.6||407.6||407.6|0
1758710960000|2025-09-24 10:49:20|||||||||37
1758711020000|2025-09-24 10:50:20|||||||||700
1758711040000|2025-09-24 10:50:40|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|296
1758711140000|2025-09-24 10:52:20|407.7||407.7||407.7||407.7||306
1758711260000|2025-09-24 10:54:20|407.6||407.7||407.7||407.6||0
1758711320000|2025-09-24 10:55:20||407.6||407.5||407.6||407.5|500
1758711330000|2025-09-24 10:55:30||407.6||407.6||407.6||407.6|0
1758711350000|2025-09-24 10:55:50|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|269
1758711370000|2025-09-24 10:56:10||407.4||407.4||407.4||407.4|0
1758711410000|2025-09-24 10:56:50|407.5||407.5||407.5||407.5||0
1758711450000|2025-09-24 10:57:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|28
1758711510000|2025-09-24 10:58:30|407.7||407.7||407.7||407.7||0
1758711560000|2025-09-24 10:59:20|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|0
1758711580000|2025-09-24 10:59:40||407.5||407.5||407.5||407.5|0
1758711590000|2025-09-24 10:59:50|407.7|407.4|407.6|407.4|407.7|407.4|407.6|407.4|1175
1758711680000|2025-09-24 11:01:20||407.5||407.5||407.5||407.5|0
1758711740000|2025-09-24 11:02:20|407.5|407.3|407.5|407.4|407.5|407.4|407.5|407.3|1166
1758711780000|2025-09-24 11:03:00|||||||||296
1758711930000|2025-09-24 11:05:30|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1758711950000|2025-09-24 11:05:50||407.2||407.2||407.2||407.2|1474
1758711960000|2025-09-24 11:06:00|407.3||407.3||407.3||407.3||1500
1758712000000|2025-09-24 11:06:40|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1758712030000|2025-09-24 11:07:10||407.2||407.2||407.2||407.2|172
1758712070000|2025-09-24 11:07:50||407.1||407.1||407.1||407.1|0
1758712080000|2025-09-24 11:08:00|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|0
1758712300000|2025-09-24 11:11:40|407.2|407.1|407.2|407|407.2|407.1|407.2|407|79
1758712370000|2025-09-24 11:12:50||407.1||407.1||407.1||407.1|0
1758712480000|2025-09-24 11:14:40|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|150
1758712630000|2025-09-24 11:17:10|407.1|407|407.1|407|407.1|407|407.1|407|0
1758712730000|2025-09-24 11:18:50|407|406.9|407|406.9|407|406.9|407|406.9|128
1758712820000|2025-09-24 11:20:20|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|0
1758713000000|2025-09-24 11:23:20|406.7|406.6|406.7|406.5|406.7|406.6|406.7|406.5|4
1758713070000|2025-09-24 11:24:30||406.6||406.5||406.6||406.5|2500
1758713080000|2025-09-24 11:24:40||406.6||406.6||406.6||406.6|0
1758713100000|2025-09-24 11:25:00||406.5||406.5||406.5||406.5|0
1758713160000|2025-09-24 11:26:00||406.6||406.5||406.6||406.5|0
1758713170000|2025-09-24 11:26:10||406.6||406.6||406.6||406.6|0
1758713190000|2025-09-24 11:26:30|406.8||406.8||406.8||406.8||3217
1758713280000|2025-09-24 11:28:00||406.7||406.7||406.7||406.7|0
1758713330000|2025-09-24 11:28:50||406.6||406.6||406.6||406.6|3606
1758713360000|2025-09-24 11:29:20|406.6|406.5|406.6|406.4|406.6|406.5|406.6|406.4|0
1758713400000|2025-09-24 11:30:00|406.5||406.5||406.5||406.5||0
1758713410000|2025-09-24 11:30:10|||||||||10
1758713650000|2025-09-24 11:34:10|||||||||945
1758713900000|2025-09-24 11:38:20|||||||||1171
1758713970000|2025-09-24 11:39:30|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|1000
1758713980000|2025-09-24 11:39:40|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|700
1758714000000|2025-09-24 11:40:00|||||||||31
1758714040000|2025-09-24 11:40:40|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|1403
1758714060000|2025-09-24 11:41:00||406.2||406.2||406.2||406.2|2140
1758714140000|2025-09-24 11:42:20|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|569
1758714170000|2025-09-24 11:42:50||406||406||406||406|0
1758714220000|2025-09-24 11:43:40||406.1||406.1||406.1||406.1|6
1758714290000|2025-09-24 11:44:50|||||||||5
1758714310000|2025-09-24 11:45:10||406||406||406||406|0
1758714330000|2025-09-24 11:45:30||406.1||406.1||406.1||406.1|0
1758714370000|2025-09-24 11:46:10|406.1|406|406.1|406|406.1|406|406.1|406|1133
1758714400000|2025-09-24 11:46:40|406|405.9|406|405.9|406|405.9|406|405.9|104
1758714420000|2025-09-24 11:47:00|406.1|406|406.1|406|406.1|406|406.1|406|617
1758714450000|2025-09-24 11:47:30|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|150
1758714520000|2025-09-24 11:48:40|||||||||151
1758714530000|2025-09-24 11:48:50|406.1|406|406.2|406|406.2|406|406.1|406|769
1758714650000|2025-09-24 11:50:50|406.3|406.1|406.3|406.2|406.3|406.2|406.3|406.1|1544
1758714670000|2025-09-24 11:51:10|||||||||52
1758714740000|2025-09-24 11:52:20|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|0
1758714880000|2025-09-24 11:54:40|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|65
1758714990000|2025-09-24 11:56:30|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|915
1758715000000|2025-09-24 11:56:40|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|303
1758715020000|2025-09-24 11:57:00|||||||||1070
1758715050000|2025-09-24 11:57:30|406.6||406.6||406.6||406.6||0
1758715130000|2025-09-24 11:58:50|406.5|406.3|406.4|406.3|406.5|406.3|406.4|406.3|0
1758715210000|2025-09-24 12:00:10|406.5|406.4|406.6|406.4|406.6|406.5|406.5|406.4|25
1758715280000|2025-09-24 12:01:20|406.5||406.6||406.6||406.5||0
1758715290000|2025-09-24 12:01:30|406.5||406.6||406.6||406.5||0
1758715300000|2025-09-24 12:01:40|406.5||406.6||406.6||406.5||0
1758715310000|2025-09-24 12:01:50|406.5||406.5||406.6||406.5||0
1758715320000|2025-09-24 12:02:00|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|211
1758715340000|2025-09-24 12:02:20||406.2||406.2||406.2||406.2|1814
1758715370000|2025-09-24 12:02:50|406.3||406.3||406.3||406.3||0
1758715390000|2025-09-24 12:03:10|406.4||406.4||406.4||406.4||0
1758715400000|2025-09-24 12:03:20|406.3||406.3||406.3||406.3||0
1758715430000|2025-09-24 12:03:50|||||||||33
1758715440000|2025-09-24 12:04:00|406.4||406.4||406.4||406.4||193
1758715590000|2025-09-24 12:06:30|||||||||809
1758715620000|2025-09-24 12:07:00|406.3|406.1|406.3|406.1|406.3|406.1|406.3|406.1|0
1758715630000|2025-09-24 12:07:10|406.2||406.2||406.2||406.2||0
1758715750000|2025-09-24 12:09:10|406.1|406|406.1|406|406.1|406|406.1|406|0
1758715800000|2025-09-24 12:10:00|406.2|406.1|406.2|406|406.2|406.1|406.2|406|1822
1758715970000|2025-09-24 12:12:50|406|405.9|406|405.9|406|405.9|406|405.9|390
1758716000000|2025-09-24 12:13:20|||||||||1784
1758716020000|2025-09-24 12:13:40|406.2|406|406.2|406.1|406.2|406.1|406.1|406|443
1758716050000|2025-09-24 12:14:10||406||406||406||406|455
1758716080000|2025-09-24 12:14:40|406.3|406.1|406.3|406.2|406.3|406.2|406.3|406.1|1781
1758716150000|2025-09-24 12:15:50|406.4|406.3|406.5|406.4|406.5|406.4|406.4|406.3|0
1758716160000|2025-09-24 12:16:00|406.6||406.6||406.6||406.6||2512
1758716240000|2025-09-24 12:17:20|406.5||406.5||406.5||406.5||0
1758716290000|2025-09-24 12:18:10|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|0
1758716340000|2025-09-24 12:19:00|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|316
1758716360000|2025-09-24 12:19:20|||||||||74
1758716400000|2025-09-24 12:20:00|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|0
1758716410000|2025-09-24 12:20:10|406.5||406.5||406.5||406.5||0
1758716430000|2025-09-24 12:20:30|406.3|406.1|406.2|406.1|406.3|406.1|406.2|406.1|250
1758716480000|2025-09-24 12:21:20|406.1|405.9|406.1|405.9|406.1|405.9|406.1|405.9|2432
1758716500000|2025-09-24 12:21:40|406||406||406||406||9
1758716520000|2025-09-24 12:22:00|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1758716550000|2025-09-24 12:22:30||405.8||405.8||405.8||405.8|0
1758716560000|2025-09-24 12:22:40||405.7||405.7||405.7||405.7|0
1758716570000|2025-09-24 12:22:50||405.8||405.8||405.8||405.8|0
1758716600000|2025-09-24 12:23:20||405.7||405.8||405.8||405.7|0
1758716610000|2025-09-24 12:23:30||405.7||405.8||405.8||405.7|0
1758716620000|2025-09-24 12:23:40||405.7||405.8||405.8||405.7|0
1758716660000|2025-09-24 12:24:20|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|150
1758716670000|2025-09-24 12:24:30||405.6||405.6||405.6||405.6|0
1758716680000|2025-09-24 12:24:40|405.7|405.7|405.8|405.7|405.8|405.7|405.7|405.6|418
1758716700000|2025-09-24 12:25:00||405.6||405.6||405.6||405.6|0
1758716710000|2025-09-24 12:25:10||405.7||405.7||405.7||405.7|0
1758716740000|2025-09-24 12:25:40|||||||||1000
1758716800000|2025-09-24 12:26:40|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|11
1758716860000|2025-09-24 12:27:40|||||||||604
1758717000000|2025-09-24 12:30:00|||||||||4432
1758717010000|2025-09-24 12:30:10|||||||||1602
1758717020000|2025-09-24 12:30:20|406||406||406||406||100
1758717050000|2025-09-24 12:30:50|405.9||405.9||405.9||405.9||0
1758717060000|2025-09-24 12:31:00|406||406||406||406||0
1758717090000|2025-09-24 12:31:30||405.8||405.8||405.8||405.8|664
1758717120000|2025-09-24 12:32:00|406.1|405.9|406.1|405.9|406.1|405.9|406.1|405.9|0
1758717130000|2025-09-24 12:32:10|||||||||100
1758717170000|2025-09-24 12:32:50|406|405.8|406|405.7|406|405.8|406|405.7|1376
1758717180000|2025-09-24 12:33:00||405.8||405.8||405.8||405.8|0
1758717200000|2025-09-24 12:33:20|406.1||406.1||406.1||406.1||939
1758717240000|2025-09-24 12:34:00|406||406||406||406||0
1758717310000|2025-09-24 12:35:10|||||||||1301
1758717320000|2025-09-24 12:35:20|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|369
1758717370000|2025-09-24 12:36:10|406|405.8|406|405.8|406|405.8|406|405.8|0
1758717380000|2025-09-24 12:36:20|405.9|405.7|406|405.7|406|405.7|405.9|405.7|0
1758717530000|2025-09-24 12:38:50||405.8||405.7||405.8||405.7|65
1758717540000|2025-09-24 12:39:00||405.8||405.8||405.8||405.8|1566
1758717610000|2025-09-24 12:40:10|406.1||406.1||406.1||406.1||382
1758717660000|2025-09-24 12:41:00||405.9||405.9||405.9||405.9|0
1758717670000|2025-09-24 12:41:10||405.8||405.8||405.8||405.8|0
1758717680000|2025-09-24 12:41:20||405.9||405.8||405.9||405.8|0
1758717690000|2025-09-24 12:41:30||405.9||405.9||405.9||405.9|0
1758717700000|2025-09-24 12:41:40||405.8||405.8||405.8||405.8|0
1758717710000|2025-09-24 12:41:50||405.9||405.9||405.9||405.9|0
1758717740000|2025-09-24 12:42:20|||||||||87
1758717770000|2025-09-24 12:42:50|406|405.8|406.1|405.9|406.1|405.9|406|405.8|11
1758717820000|2025-09-24 12:43:40|||||||||67
1758717840000|2025-09-24 12:44:00|406.2|406|406.2|406|406.2|406|406.2|406|598
1758717860000|2025-09-24 12:44:20|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|225
1758717920000|2025-09-24 12:45:20|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|0
1758717970000|2025-09-24 12:46:10|406.3|406.2|406.4|406.2|406.4|406.2|406.3|406.2|1037
1758717990000|2025-09-24 12:46:30|406.3|406.1|406.3|406.1|406.3|406.1|406.3|406.1|900
1758718030000|2025-09-24 12:47:10|||||||||44
1758718080000|2025-09-24 12:48:00|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|382
1758718090000|2025-09-24 12:48:10||406.1||406.1||406.1||406.1|0
1758718290000|2025-09-24 12:51:30|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|1884
1758718300000|2025-09-24 12:51:40|||||||||100
1758718340000|2025-09-24 12:52:20|||||||||44
1758718370000|2025-09-24 12:52:50|||||||||72
1758718390000|2025-09-24 12:53:10|406.6||406.6||406.6||406.6||1433
1758718430000|2025-09-24 12:53:50||406.4||406.4||406.4||406.4|0
1758718460000|2025-09-24 12:54:20||406.3||406.3||406.3||406.3|0
1758718520000|2025-09-24 12:55:20|406.5||406.5||406.5||406.5||415
1758718530000|2025-09-24 12:55:30|406.6||406.6||406.6||406.6||0
1758718550000|2025-09-24 12:55:50||406.4||406.4||406.4||406.4|0
1758718580000|2025-09-24 12:56:20|||||||||67
1758718600000|2025-09-24 12:56:40|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|395
1758718610000|2025-09-24 12:56:50|||||||||124
1758718620000|2025-09-24 12:57:00|406.6||406.6||406.6||406.6||197
1758718760000|2025-09-24 12:59:20|406.5||406.5||406.5||406.5||0
1758718820000|2025-09-24 13:00:20|||||||||1025
1758718830000|2025-09-24 13:00:30||406.2||406.2||406.2||406.2|0
1758718910000|2025-09-24 13:01:50|||||||||250
1758718940000|2025-09-24 13:02:20||406.4||406.3||406.4||406.3|666
1758719040000|2025-09-24 13:04:00|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|0
1758719100000|2025-09-24 13:05:00||406.5||406.5||406.5||406.5|600
1758719110000|2025-09-24 13:05:10|||||||||300
1758719170000|2025-09-24 13:06:10|||||||||5000
1758719180000|2025-09-24 13:06:20|||||||||830
1758719210000|2025-09-24 13:06:50|||||||||4000
1758719220000|2025-09-24 13:07:00|||||||||200
1758719240000|2025-09-24 13:07:20|406.7|406.6|406.8|406.7|406.8|406.7|406.7|406.6|47
1758719270000|2025-09-24 13:07:50|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|0
1758719300000|2025-09-24 13:08:20|407|406.9|407.1|406.9|407.1|406.9|407|406.9|325
1758719320000|2025-09-24 13:08:40||407||406.9||407||406.9|3260
1758719330000|2025-09-24 13:08:50|407|407|407|406.9|407|407|407|406.9|1908
1758719340000|2025-09-24 13:09:00|406.9|406.8|406.7|406.5|406.9|406.8|406.7|406.5|1124
1758719350000|2025-09-24 13:09:10||406.6||406.5||406.6||406.5|0
1758719360000|2025-09-24 13:09:20|406.8|406.6|406.8|406.7|406.8|406.7|406.8|406.6|1041
1758719370000|2025-09-24 13:09:30|406.9||406.9||406.9||406.9||2
1758719390000|2025-09-24 13:09:50|406.8||406.8||406.8||406.8||0
1758719400000|2025-09-24 13:10:00|406.9||406.8||406.9||406.8||0
1758719410000|2025-09-24 13:10:10|406.9||406.9||406.9||406.9||0
1758719420000|2025-09-24 13:10:20||406.8||406.7||406.8||406.7|0
1758719470000|2025-09-24 13:11:10||406.8||406.8||406.8||406.8|3000
1758719480000|2025-09-24 13:11:20|407|406.9|407|406.9|407|406.9|407|406.9|559
1758719580000|2025-09-24 13:13:00|407.1|407|407.1|407|407.1|407|407.1|407|0
1758719630000|2025-09-24 13:13:50|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|663
1758719650000|2025-09-24 13:14:10|407.1|407|407.1|407|407.1|407|407.1|407|0
1758719660000|2025-09-24 13:14:20|407.2||407.2||407.2||407.2||866
1758719700000|2025-09-24 13:15:00|407.1||407.1||407.1||407.1||0
1758719720000|2025-09-24 13:15:20||406.9||406.9||406.9||406.9|0
1758719730000|2025-09-24 13:15:30|407|407|407|406.9|407|407|407|406.8|0
1758719740000|2025-09-24 13:15:40||406.8||406.9||406.9||406.8|0
1758719800000|2025-09-24 13:16:40||406.8||406.9||406.9||406.8|0
1758719820000|2025-09-24 13:17:00|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|0
1758719900000|2025-09-24 13:18:20|407||407||407||407||709
1758720000000|2025-09-24 13:20:00||406.9||406.9||406.9||406.9|0
1758720090000|2025-09-24 13:21:30|407.1|407|407.1|407|407.1|407|407.1|407|215
1758720110000|2025-09-24 13:21:50|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|710
1758720120000|2025-09-24 13:22:00|407.1|407|407.1|407|407.1|407|407.1|407|290
1758720210000|2025-09-24 13:23:30|407|406.9|407|406.9|407|406.9|407|406.9|0
1758720230000|2025-09-24 13:23:50||406.8||406.8||406.8||406.8|0
1758720240000|2025-09-24 13:24:00|406.9||406.9||406.9||406.9||0
1758720260000|2025-09-24 13:24:20|406.8|406.7|406.8|406.6|406.8|406.7|406.8|406.6|0
1758720290000|2025-09-24 13:24:50|406.7||406.7||406.7||406.7||0
1758720300000|2025-09-24 13:25:00|406.8|406.7|406.8|406.6|406.8|406.7|406.8|406.6|1220
1758720320000|2025-09-24 13:25:20||406.7||406.7||406.7||406.7|1000
1758720330000|2025-09-24 13:25:30|||||||||900
1758720340000|2025-09-24 13:25:40|||||||||854
1758720350000|2025-09-24 13:25:50|||||||||1014
1758720360000|2025-09-24 13:26:00|407|406.8|407|406.9|407|406.9|407|406.8|2031
1758720370000|2025-09-24 13:26:10||406.8||406.8||406.8||406.8|0
1758720450000|2025-09-24 13:27:30|406.9||407||407||406.9||495
1758720470000|2025-09-24 13:27:50||406.9||406.9||406.9||406.9|0
1758720600000|2025-09-24 13:30:00|407.1|407|407.1|406.9|407.1|407|407.1|406.9|2744
1758720610000|2025-09-24 13:30:10|407||407||407||407||0
1758720620000|2025-09-24 13:30:20|407.1|406.8|407.2|407.1|407.2|407.1|407.1|406.8|1561
1758720670000|2025-09-24 13:31:10|407.3|407.2|407.3|407.1|407.3|407.2|407.3|407.1|226
1758720680000|2025-09-24 13:31:20||407.2||407.2||407.2||407.2|0
1758720690000|2025-09-24 13:31:30|407.4||407.4||407.4||407.4||1411
1758720700000|2025-09-24 13:31:40||407.3||407.3||407.3||407.3|16
1758720730000|2025-09-24 13:32:10|407.5||407.5||407.5||407.5||9
1758720750000|2025-09-24 13:32:30|407.4||407.4||407.4||407.4||0
1758720760000|2025-09-24 13:32:40|407.5||407.4||407.5||407.4||0
1758720780000|2025-09-24 13:33:00|407.3|407.2|407.2|407.1|407.3|407.2|407.2|407.1|1000
1758720820000|2025-09-24 13:33:40|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|0
1758720840000|2025-09-24 13:34:00|407.4|407.3|407.4|407.2|407.4|407.3|407.4|407.2|150
1758720850000|2025-09-24 13:34:10||407.3||407.2||407.3||407.2|0
1758720870000|2025-09-24 13:34:30||407.3||407.2||407.3||407.2|0
1758720900000|2025-09-24 13:35:00||407.3||407.3||407.3||407.3|0
1758720920000|2025-09-24 13:35:20|407.5|407.4|407.6|407.4|407.6|407.5|407.5|407.4|2554
1758720950000|2025-09-24 13:35:50||407.5||407.5||407.5||407.5|0
1758720970000|2025-09-24 13:36:10|407.7||407.7||407.7||407.7||0
1758721060000|2025-09-24 13:37:40|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|564
1758721090000|2025-09-24 13:38:10||407.8||407.7||407.8||407.7|1408
1758721120000|2025-09-24 13:38:40|407.8||407.8||407.8||407.8||402
1758721130000|2025-09-24 13:38:50|407.9|407.8|407.9|407.7|407.9|407.8|407.9|407.7|0
1758721160000|2025-09-24 13:39:20|407.8|407.6|407.7|407.6|407.8|407.6|407.7|407.6|150
1758721170000|2025-09-24 13:39:30|407.6|407.4|407.6|407.5|407.6|407.5|407.6|407.4|0
1758721180000|2025-09-24 13:39:40||407.4||407.4||407.4||407.4|1213
1758721190000|2025-09-24 13:39:50|407.7|407.6|407.7|407.5|407.7|407.6|407.7|407.5|2587
1758721240000|2025-09-24 13:40:40||407.6||407.6||407.6||407.6|0
1758721250000|2025-09-24 13:40:50|407.8||407.8||407.8||407.8||0
1758721320000|2025-09-24 13:42:00|407.7||407.7||407.7||407.7||0
1758721340000|2025-09-24 13:42:20||407.5||407.5||407.5||407.5|0
1758721350000|2025-09-24 13:42:30|407.6|407.6|407.7|407.6|407.7|407.6|407.6|407.6|625
1758721360000|2025-09-24 13:42:40|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1758721390000|2025-09-24 13:43:10|||||||||150
1758721400000|2025-09-24 13:43:20||407.6||407.6||407.6||407.6|0
1758721410000|2025-09-24 13:43:30|407.7|407.5|407.7|407.5|407.7|407.6|407.7|407.5|1651
1758721420000|2025-09-24 13:43:40||407.6||407.6||407.6||407.6|0
1758721430000|2025-09-24 13:43:50|407.8||407.8||407.8||407.7||0
1758721450000|2025-09-24 13:44:10||407.7||407.6||407.7||407.6|0
1758721480000|2025-09-24 13:44:40||407.7||407.7||407.7||407.7|0
1758721500000|2025-09-24 13:45:00||407.6||407.6||407.6||407.6|2640
1758721510000|2025-09-24 13:45:10|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|150
1758721520000|2025-09-24 13:45:20|407.5|407.4|407.6|407.4|407.6|407.4|407.5|407.4|647
1758721560000|2025-09-24 13:46:00|407.5|407.3|407.5|407.4|407.5|407.4|407.4|407.3|0
1758721570000|2025-09-24 13:46:10||407.3||407.3||407.3||407.3|0
1758721590000|2025-09-24 13:46:30||407.4||407.3||407.4||407.3|0
1758721600000|2025-09-24 13:46:40||407.4||407.4||407.4||407.4|0
1758721610000|2025-09-24 13:46:50||407.3||407.3||407.3||407.3|0
1758721630000|2025-09-24 13:47:10|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|865
1758721640000|2025-09-24 13:47:20||407.5||407.5||407.5||407.5|0
1758721650000|2025-09-24 13:47:30||407.4||407.4||407.4||407.4|436
1758721660000|2025-09-24 13:47:40|407.5||407.5||407.5||407.5||0
1758721670000|2025-09-24 13:47:50|407.6||407.6||407.6||407.6||0
1758721710000|2025-09-24 13:48:30|407.8|407.6|407.7|407.6|407.8|407.6|407.7|407.6|3580
1758721720000|2025-09-24 13:48:40|407.6|407.5|407.6|407.4|407.6|407.5|407.6|407.4|81
1758721780000|2025-09-24 13:49:40|407.5||407.5||407.5||407.5||0
1758721800000|2025-09-24 13:50:00|407.6||407.6||407.6||407.6||412
1758721850000|2025-09-24 13:50:50|||||||||5
1758721870000|2025-09-24 13:51:10||407.5||407.4||407.5||407.4|0
1758721890000|2025-09-24 13:51:30|407.5||407.6||407.6||407.5||1000
1758721920000|2025-09-24 13:52:00|407.5||407.5||407.5||407.5||0
1758721930000|2025-09-24 13:52:10|407.6|407.5|407.6|407.4|407.6|407.5|407.6|407.4|1411
1758721950000|2025-09-24 13:52:30|407.5||407.5||407.5||407.5||0
1758721980000|2025-09-24 13:53:00|407.6||407.6||407.6||407.6||0
1758722010000|2025-09-24 13:53:30|407.5||407.5||407.5||407.5||0
1758722030000|2025-09-24 13:53:50|407.6||407.6||407.6||407.6||0
1758722040000|2025-09-24 13:54:00|407.5|407.3|407.4|407.3|407.5|407.3|407.4|407.3|756
1758722060000|2025-09-24 13:54:20|407.3|407.2|407.2|407.1|407.3|407.2|407.2|407|45
1758722070000|2025-09-24 13:54:30||407||407||407||407|0
1758722080000|2025-09-24 13:54:40|407.3|407.1|407.3|407.1|407.3|407.1|407.2|407.1|54
1758722160000|2025-09-24 13:56:00|407.2|407|407.2|407|407.2|407|407.2|407|1411
1758722170000|2025-09-24 13:56:10|407.1||407.1||407.1||407.1||0
1758722200000|2025-09-24 13:56:40|407.2||407.2||407.2||407.2||77
1758722220000|2025-09-24 13:57:00|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|1411
1758722300000|2025-09-24 13:58:20|407.2||407.2||407.2||407.2||0
1758722310000|2025-09-24 13:58:30|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|303
1758722350000|2025-09-24 13:59:10||407||407||407||407|0
1758722370000|2025-09-24 13:59:30||406.9||406.9||406.9||406.9|0
1758722400000|2025-09-24 14:00:00|407.2|407|407.2|407|407.2|407|407.2|407|0
1758722420000|2025-09-24 14:00:20|||||||||3800
1758722460000|2025-09-24 14:01:00|407.1|406.9|407|406.8|407.1|406.9|407|406.8|150
1758722470000|2025-09-24 14:01:10|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|50
1758722490000|2025-09-24 14:01:30|||||||||21
1758722520000|2025-09-24 14:02:00|406.8||406.8||406.8||406.8||0
1758722530000|2025-09-24 14:02:10|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|0
1758722550000|2025-09-24 14:02:30|406.8|406.6|406.9|406.7|406.9|406.7|406.8|406.6|587
1758722560000|2025-09-24 14:02:40||406.8||406.8||406.8||406.8|0
1758722570000|2025-09-24 14:02:50|||||||||300
1758722580000|2025-09-24 14:03:00|407|406.9|407|406.9|407|406.9|407|406.9|187
1758722660000|2025-09-24 14:04:20|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|303
1758722670000|2025-09-24 14:04:30|407||406.9||407||406.9||0
1758722680000|2025-09-24 14:04:40|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|114
1758722690000|2025-09-24 14:04:50|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|0
1758722700000|2025-09-24 14:05:00|406.6|406.5|406.5|406.3|406.6|406.5|406.5|406.3|566
1758722710000|2025-09-24 14:05:10||406.4||406.4||406.4||406.4|45
1758722720000|2025-09-24 14:05:20|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|794
1758722740000|2025-09-24 14:05:40||406.4||406.4||406.4||406.4|0
1758722760000|2025-09-24 14:06:00|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|0
1758722770000|2025-09-24 14:06:10|406.6|406.4|406.6|406.5|406.6|406.5|406.6|406.4|116
1758722780000|2025-09-24 14:06:20|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|2460
1758722790000|2025-09-24 14:06:30||406.3||406.3||406.3||406.3|0
1758722810000|2025-09-24 14:06:50|406.4||406.4||406.4||406.4||1261
1758722880000|2025-09-24 14:08:00|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|0
1758722900000|2025-09-24 14:08:20|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|0
1758722970000|2025-09-24 14:09:30|||||||||253
1758723020000|2025-09-24 14:10:20|||||||||226
1758723040000|2025-09-24 14:10:40|||||||||4140
1758723050000|2025-09-24 14:10:50|406.3|406.2|406.3|406.1|406.3|406.2|406.3|406.1|305
1758723060000|2025-09-24 14:11:00||406.2||406.2||406.2||406.2|0
1758723070000|2025-09-24 14:11:10|406.4|406.3|406.4|406.2|406.4|406.3|406.4|406.2|1178
1758723110000|2025-09-24 14:11:50|||||||||40
1758723150000|2025-09-24 14:12:30|406.6|406.3|406.6|406.4|406.6|406.5|406.6|406.3|0
1758723220000|2025-09-24 14:13:40|406.7|406.6|406.6|406.5|406.7|406.6|406.6|406.5|307
1758723240000|2025-09-24 14:14:00|406.7||406.7||406.7||406.7||596
1758723280000|2025-09-24 14:14:40||406.6||406.5||406.6||406.5|0
1758723290000|2025-09-24 14:14:50|406.6|406.6|406.6|406.5|406.6|406.6|406.6|406.5|3129
1758723300000|2025-09-24 14:15:00|||||||||90
1758723310000|2025-09-24 14:15:10||406.4||406.4||406.4||406.4|1000
1758723320000|2025-09-24 14:15:20||406.5||406.5||406.5||406.5|0
1758723330000|2025-09-24 14:15:30|||||||||200
1758723340000|2025-09-24 14:15:40|||||||||325
1758723360000|2025-09-24 14:16:00||406.4||406.4||406.4||406.4|1411
1758723540000|2025-09-24 14:19:00||406.5||406.5||406.5||406.5|0
1758723550000|2025-09-24 14:19:10|||||||||7021
1758723560000|2025-09-24 14:19:20|||||||||129
1758723580000|2025-09-24 14:19:40||406.4||406.4||406.4||406.4|0
1758723730000|2025-09-24 14:22:10||406.5||406.5||406.5||406.5|938
1758723740000|2025-09-24 14:22:20|406.7||406.7||406.7||406.7||270
1758723790000|2025-09-24 14:23:10|406.6||406.7||406.7||406.6||0
1758723800000|2025-09-24 14:23:20|406.6||406.6||406.6||406.6||0
1758723820000|2025-09-24 14:23:40|||||||||212
1758723860000|2025-09-24 14:24:20|406.7||406.7||406.7||406.6||0
1758723870000|2025-09-24 14:24:30||406.6||406.6||406.6||406.6|0
1758723880000|2025-09-24 14:24:40|406.8||406.8||406.8||406.8||1231
1758723910000|2025-09-24 14:25:10|406.7||406.7||406.7||406.7||0
1758723960000|2025-09-24 14:26:00|406.8||406.8||406.8||406.8||69
1758723970000|2025-09-24 14:26:10||406.7||406.7||406.7||406.7|0
1758724000000|2025-09-24 14:26:40||406.6||406.6||406.6||406.6|302
1758724100000|2025-09-24 14:28:20|406.7||406.7||406.7||406.7||0
1758724110000|2025-09-24 14:28:30|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|1434
1758724120000|2025-09-24 14:28:40|||||||||175
1758724140000|2025-09-24 14:29:00|||||||||350
1758724210000|2025-09-24 14:30:10|||||||||150
1758724220000|2025-09-24 14:30:20|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|0
1758724250000|2025-09-24 14:30:50|406.3|406.1|406.4|406.2|406.4|406.3|406.3|406.1|0
1758724340000|2025-09-24 14:32:20||406.3||406.3||406.3||406.3|0
1758724360000|2025-09-24 14:32:40|406.5||406.5||406.5||406.5||0
1758724400000|2025-09-24 14:33:20||406.4||406.4||406.4||406.4|0
1758724410000|2025-09-24 14:33:30|||||||||150
1758724510000|2025-09-24 14:35:10|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|150
1758724520000|2025-09-24 14:35:20|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|688
1758724530000|2025-09-24 14:35:30|||||||||885
1758724540000|2025-09-24 14:35:40|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|4
1758724590000|2025-09-24 14:36:30|||||||||153
1758724610000|2025-09-24 14:36:50|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|0
1758724620000|2025-09-24 14:37:00|||||||||3000
1758724630000|2025-09-24 14:37:10|||||||||2000
1758724640000|2025-09-24 14:37:20|||||||||500
1758724650000|2025-09-24 14:37:30|||||||||200
1758724660000|2025-09-24 14:37:40|406.6||406.6||406.6||406.6||1333
1758724760000|2025-09-24 14:39:20|406.7|406.5|406.7|406.6|406.7|406.6|406.7|406.5|0
1758724800000|2025-09-24 14:40:00|||||||||705
1758724850000|2025-09-24 14:40:50|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|298
1758724940000|2025-09-24 14:42:20|406.7||406.7||406.7||406.7||101
1758724970000|2025-09-24 14:42:50|406.8|406.6|406.8|406.7|406.8|406.7|406.8|406.6|300
1758725010000|2025-09-24 14:43:30|||||||||135
1758725040000|2025-09-24 14:44:00|||||||||278
1758725060000|2025-09-24 14:44:20|||||||||1096
1758725120000|2025-09-24 14:45:20|407|406.9|407|406.9|407|406.9|407|406.9|16
1758725200000|2025-09-24 14:46:40|407.1|407|407.1|407|407.1|407|407.1|407|92
1758725230000|2025-09-24 14:47:10|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|698
1758725280000|2025-09-24 14:48:00|407.3||407.3||407.3||407.3||466
1758725450000|2025-09-24 14:50:50||407.2||407.2||407.2||407.2|0
1758725490000|2025-09-24 14:51:30|407.4||407.4||407.4||407.4||180
1758725520000|2025-09-24 14:52:00||407.3||407.3||407.3||407.3|0
1758725540000|2025-09-24 14:52:20|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1758725580000|2025-09-24 14:53:00|407.6||407.6||407.6||407.6||0
1758725640000|2025-09-24 14:54:00|407.5||407.5||407.5||407.5||0
1758725710000|2025-09-24 14:55:10|407.6||407.6||407.6||407.6||153
1758725720000|2025-09-24 14:55:20|407.5||407.5||407.5||407.5||0
1758725760000|2025-09-24 14:56:00|407.4|407.3|407.3|407.2|407.4|407.3|407.3|407.2|1844
1758725800000|2025-09-24 14:56:40|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|0
1758725830000|2025-09-24 14:57:10||407||407||407||407|0
1758725920000|2025-09-24 14:58:40|407.1||407.2||407.2||407.1||0
1758725940000|2025-09-24 14:59:00||407.1||407||407.1||407|0
1758725950000|2025-09-24 14:59:10||407.1||407.1||407.1||407|0
1758726000000|2025-09-24 15:00:00|407.1|407|407.1|407|407.1|407|407.1|407|2069
1758726010000|2025-09-24 15:00:10|407|406.9|407|406.8|407|406.9|407|406.8|622
1758726040000|2025-09-24 15:00:40|406.9|406.7|406.8|406.7|406.9|406.7|406.8|406.7|0
1758726070000|2025-09-24 15:01:10|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|0
1758726110000|2025-09-24 15:01:50||406.5||406.5||406.5||406.5|0
1758726120000|2025-09-24 15:02:00|406.6||406.6||406.6||406.6||0
1758726150000|2025-09-24 15:02:30|||||||||72
1758726170000|2025-09-24 15:02:50|406.7||406.7||406.7||406.7||87
1758726210000|2025-09-24 15:03:30||406.6||406.6||406.6||406.6|0
1758726250000|2025-09-24 15:04:10|||||||||235
1758726280000|2025-09-24 15:04:40|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|332
1758726520000|2025-09-24 15:08:40|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|1701
1758726600000|2025-09-24 15:10:00||406.7||406.7||406.7||406.7|0
1758726620000|2025-09-24 15:10:20|406.8|406.6|406.8|406.7|406.8|406.7|406.7|406.6|1024
1758726700000|2025-09-24 15:11:40|||||||||535
1758726780000|2025-09-24 15:13:00|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|422
1758726800000|2025-09-24 15:13:20|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|532
1758726840000|2025-09-24 15:14:00|406.7|406.6|406.8|406.6|406.8|406.6|406.7|406.6|1517
1758726870000|2025-09-24 15:14:30|406.7||406.7||406.7||406.7||0
1758726900000|2025-09-24 15:15:00|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|73
1758726910000|2025-09-24 15:15:10||406.5||406.5||406.5||406.5|0
1758726920000|2025-09-24 15:15:20|||||||||10
1758726930000|2025-09-24 15:15:30|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|314
1758726960000|2025-09-24 15:16:00|||||||||2
1758726980000|2025-09-24 15:16:20|||||||||2223
1758726990000|2025-09-24 15:16:30|407|406.8|406.9|406.7|407|406.8|406.9|406.7|2228
1758727070000|2025-09-24 15:17:50|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|295
1758727090000|2025-09-24 15:18:10|||||||||1
1758727100000|2025-09-24 15:18:20|406.9||406.9||406.9||406.9||0
1758727110000|2025-09-24 15:18:30||406.7||406.7||406.7||406.7|0
1758727130000|2025-09-24 15:18:50|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|0
1758727160000|2025-09-24 15:19:20|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|2363
1758727180000|2025-09-24 15:19:40|||||||||898
1758727190000|2025-09-24 15:19:50|||||||||1427
1758727220000|2025-09-24 15:20:20|406.8||406.8||406.8||406.8||389
1758727250000|2025-09-24 15:20:50||406.6||406.6||406.6||406.6|0
1758727260000|2025-09-24 15:21:00|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|1599
1758727270000|2025-09-24 15:21:10|||||||||535
1758727280000|2025-09-24 15:21:20|||||||||100
1758727330000|2025-09-24 15:22:10|||||||||29834
1758727390000|2025-09-24 15:23:10|||||||||36
1758727410000|2025-09-24 15:23:30||406.6||406.7||406.7||406.6|283
1758727420000|2025-09-24 15:23:40|407|406.8|407|406.8|407|406.8|407|406.8|1348
1758727430000|2025-09-24 15:23:50|||||||||195
1758727440000|2025-09-24 15:24:00|||||||||838
1758727500000|2025-09-24 15:25:00|||||||||545
1758727510000|2025-09-24 15:25:10|||||||||1558
1758727520000|2025-09-24 15:25:20|407.1||407.1||407.1||407.1||0
1758727570000|2025-09-24 15:26:10||406.9||406.9||406.9||406.9|0
1758727580000|2025-09-24 15:26:20|407|406.8|407|406.8|407|406.8|407|406.8|0
1758727590000|2025-09-24 15:26:30|||||||||191
1758727600000|2025-09-24 15:26:40|||||||||392
1758727620000|2025-09-24 15:27:00|407.1||407.1||407.1||407.1||1360
1758727650000|2025-09-24 15:27:30||406.9||406.9||406.9||406.9|1860
1758727690000|2025-09-24 15:28:10|||||||||537
1758727730000|2025-09-24 15:28:50|||||||||296
1758727740000|2025-09-24 15:29:00|||||||||916
1758727760000|2025-09-24 15:29:20|||||||||100
1758727770000|2025-09-24 15:29:30|407|406.8|407|406.8|407|406.8|407|406.8|104
1758727780000|2025-09-24 15:29:40|||||||||703
1758727790000|2025-09-24 15:29:50|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|1033
1758783610000|2025-09-25 07:00:10|406.4|405.7|406.5|406|406.6|406|406.4|405.7|124
1758783620000|2025-09-25 07:00:20|406.2|405.9|406.2|405.9|406.2|405.9|406.2|405.9|244
1758783630000|2025-09-25 07:00:30|405.8|405.4|405.8|405.5|406|405.6|405.7|405.4|154
1758783640000|2025-09-25 07:00:40|405.7|405.4|405.6|405.3|405.7|405.4|405.6|405.3|3000
1758783660000|2025-09-25 07:01:00|405.3|405|405.2|404.9|405.3|405|405.2|404.9|475
1758783670000|2025-09-25 07:01:10|405.1|404.8|405.1|404.8|405.1|404.8|405.1|404.8|0
1758783710000|2025-09-25 07:01:50|405.2|404.7|405.2|404.8|405.2|404.8|405.2|404.7|0
1758783720000|2025-09-25 07:02:00|405.1|404.7|405.1|404.8|405.2|404.8|405.1|404.7|0
1758783730000|2025-09-25 07:02:10|405.2|404.9|405.2|404.9|405.2|404.9|405.2|404.9|0
1758783760000|2025-09-25 07:02:40||405||405||405||405|0
1758783770000|2025-09-25 07:02:50|405.3|404.9|405.3|405|405.4|405.1|405.3|404.9|1145
1758783780000|2025-09-25 07:03:00|405.4|405.1|405.4|405.1|405.4|405.1|405.4|405|0
1758783790000|2025-09-25 07:03:10||405||405||405.1||405|64
1758783800000|2025-09-25 07:03:20|405.3|404.9|405.2|404.9|405.3|404.9|405.2|404.9|0
1758783850000|2025-09-25 07:04:10|404.9|404.6|404.7|404.6|404.9|404.6|404.7|404.6|1014
1758783860000|2025-09-25 07:04:20|404.9|404.8|405.1|404.7|405.1|404.8|404.9|404.7|0
1758783890000|2025-09-25 07:04:50|405|404.6|405|404.6|405|404.6|405|404.6|0
1758783910000|2025-09-25 07:05:10|405.1|404.7|405.1|404.7|405.1|404.7|405.1|404.7|0
1758783920000|2025-09-25 07:05:20|405|404.6|404.9|404.6|405|404.6|404.9|404.6|50
1758783930000|2025-09-25 07:05:30|404.7|404.4|404.7|404.4|404.7|404.4|404.7|404.4|209
1758783940000|2025-09-25 07:05:40|404.8||404.8||404.8||404.8||0
1758783970000|2025-09-25 07:06:10|404.9|404.5|404.9|404.5|404.9|404.5|404.8|404.5|0
1758783980000|2025-09-25 07:06:20|404.8|404.4|404.8|404.4|404.8|404.4|404.8|404.4|0
1758783990000|2025-09-25 07:06:30|404.9|404.5|404.9|404.5|404.9|404.5|404.9|404.5|0
1758784000000|2025-09-25 07:06:40|404.8|404.4|404.8|404.4|404.8|404.4|404.8|404.4|0
1758784020000|2025-09-25 07:07:00|404.7||404.8||404.8||404.7||0
1758784050000|2025-09-25 07:07:30||404.5||404.5||404.5||404.5|0
1758784060000|2025-09-25 07:07:40|404.9|404.6|404.9|404.6|404.9|404.6|404.9|404.6|0
1758784070000|2025-09-25 07:07:50|404.8|404.5|404.8|404.5|404.8|404.5|404.8|404.5|0
1758784100000|2025-09-25 07:08:20|404.9|404.6|404.9|404.6|404.9|404.6|404.9|404.6|0
1758784120000|2025-09-25 07:08:40|405.1|404.8|405.1|404.8|405.1|404.8|405.1|404.8|1202
1758784130000|2025-09-25 07:08:50|||||||||200
1758784150000|2025-09-25 07:09:10|405.2|405|405.4|405.1|405.4|405.1|405.2|405|0
1758784160000|2025-09-25 07:09:20|405.5|405.2|405.5|405.2|405.5|405.2|405.5|405.2|0
1758784170000|2025-09-25 07:09:30|405.4|405.1|405.4|405.2|405.4|405.2|405.4|405.1|0
1758784180000|2025-09-25 07:09:40|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|0
1758784200000|2025-09-25 07:10:00|405.5|405.2|405.5|405.2|405.5|405.2|405.5|405.2|0
1758784210000|2025-09-25 07:10:10|405.4|405.1|405.3|405.1|405.4|405.1|405.3|405.1|0
1758784220000|2025-09-25 07:10:20|405.4||405.4||405.4||405.4||0
1758784230000|2025-09-25 07:10:30|405.5|405.2|405.5|405.2|405.5|405.2|405.5|405.2|0
1758784250000|2025-09-25 07:10:50|405.4||405.4||405.4||405.4||0
1758784260000|2025-09-25 07:11:00||405.1||405.1||405.3||405.1|0
1758784270000|2025-09-25 07:11:10||405.2||405.2||405.2||405.1|0
1758784280000|2025-09-25 07:11:20||405.1||405.1||405.1||405.1|0
1758784300000|2025-09-25 07:11:40|405.3||405.3||405.3||405.3||27138
1758784310000|2025-09-25 07:11:50|405.4|405|405.4|405.1|405.4|405.1|405.4|405|0
1758784330000|2025-09-25 07:12:10|405.3|405|405.3|405|405.3|405|405.3|405|0
1758784340000|2025-09-25 07:12:20|405.4|405.1|405.4|405.1|405.4|405.1|405.4|405.1|0
1758784390000|2025-09-25 07:13:10|405.5|405.2|405.5|405.2|405.5|405.2|405.5|405.2|0
1758784400000|2025-09-25 07:13:20|405.6|405.3|405.6|405.3|405.6|405.3|405.6|405.3|0
1758784410000|2025-09-25 07:13:30|405.5||405.6||405.6||405.5||0
1758784440000|2025-09-25 07:14:00|405.5|405.2|405.5|405.2|405.5|405.2|405.5|405.2|0
1758784450000|2025-09-25 07:14:10|405.6|405.3|405.6|405.4|405.6|405.4|405.6|405.3|50
1758784460000|2025-09-25 07:14:20||405.5||405.5||405.5||405.5|0
1758784480000|2025-09-25 07:14:40|405.7||405.7||405.7||405.7||0
1758784490000|2025-09-25 07:14:50|405.9|405.6|405.9|405.6|405.9|405.6|405.9|405.6|935
1758784500000|2025-09-25 07:15:00|405.8|405.5|405.8|405.5|405.8|405.5|405.8|405.5|150
1758784510000|2025-09-25 07:15:10|405.9|405.6|405.9|405.6|405.9|405.6|405.9|405.6|1900
1758784530000|2025-09-25 07:15:30|405.8|405.5|405.7|405.5|405.8|405.5|405.7|405.5|150
1758784540000|2025-09-25 07:15:40|405.6|405.3|405.6|405.3|405.6|405.3|405.6|405.3|0
1758784560000|2025-09-25 07:16:00|405.5|405.2|405.5|405.2|405.5|405.2|405.5|405.2|0
1758784570000|2025-09-25 07:16:10|405.4||405.4||405.4||405.4||0
1758784600000|2025-09-25 07:16:40|405.3|405|405.3|405|405.3|405|405.3|405|418
1758784610000|2025-09-25 07:16:50|405.4|405.1|405.4|405.1|405.4|405.1|405.4|405.1|613
1758784620000|2025-09-25 07:17:00|||||||||352
1758784640000|2025-09-25 07:17:20|405.3|405|405.3|405|405.3|405|405.3|405|0
1758784660000|2025-09-25 07:17:40|405.4|405.1|405.4|405.1|405.4|405.1|405.4|405.1|105
1758784690000|2025-09-25 07:18:10|405.3|405|405.3|405|405.3|405|405.3|405|0
1758784700000|2025-09-25 07:18:20|405.4|405.1|405.4|405.2|405.4|405.2|405.4|405.1|700
1758784740000|2025-09-25 07:19:00|||||||||615
1758784760000|2025-09-25 07:19:20|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1758784770000|2025-09-25 07:19:30||405.2||405.2||405.2||405.2|848
1758784800000|2025-09-25 07:20:00||405.3||405.3||405.3||405.2|0
1758784840000|2025-09-25 07:20:40|405.6|405.4|405.6|405.3|405.6|405.4|405.6|405.3|1223
1758784870000|2025-09-25 07:21:10||405.4||405.4||405.4||405.4|0
1758784880000|2025-09-25 07:21:20|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|1400
1758784950000|2025-09-25 07:22:30|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1758784980000|2025-09-25 07:23:00|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1758784990000|2025-09-25 07:23:10|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|695
1758785010000|2025-09-25 07:23:30|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|135
1758785040000|2025-09-25 07:24:00|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1758785180000|2025-09-25 07:26:20|405.5|405.3|405.6|405.4|405.6|405.4|405.5|405.3|1510
1758785260000|2025-09-25 07:27:40|405.5||405.5||405.5||405.5||0
1758785270000|2025-09-25 07:27:50|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|1384
1758785360000|2025-09-25 07:29:20|405.7|405.6|405.9|405.7|405.9|405.7|405.7|405.6|741
1758785370000|2025-09-25 07:29:30||405.6||405.6||405.6||405.6|0
1758785380000|2025-09-25 07:29:40|406|405.8|406|405.8|406|405.8|406|405.8|108
1758785400000|2025-09-25 07:30:00|406.1|405.9|406.1|406|406.1|406|406.1|405.9|602
1758785420000|2025-09-25 07:30:20|406.2||406.2||406.2||406.2||0
1758785430000|2025-09-25 07:30:30|406.1|405.9|406.1|405.9|406.1|405.9|406.1|405.9|1140
1758785570000|2025-09-25 07:32:50|406.2|406|406.1|406|406.2|406|406.1|406|609
1758785580000|2025-09-25 07:33:00|406.2||406.2||406.2||406.2||0
1758785650000|2025-09-25 07:34:10|406.3|406.1|406.3|406.1|406.3|406.1|406.3|406.1|0
1758785700000|2025-09-25 07:35:00|406.5|406.2|406.8|406.6|406.8|406.6|406.5|406.2|2687
1758785790000|2025-09-25 07:36:30|407|406.9|407|406.9|407|406.9|407|406.9|95
1758785810000|2025-09-25 07:36:50|406.8|406.6|406.7|406.6|406.8|406.6|406.7|406.6|0
1758785820000|2025-09-25 07:37:00|406.8|406.7|407|406.8|407|406.8|406.8|406.7|0
1758785880000|2025-09-25 07:38:00|406.9|406.9|407|406.9|407|406.9|406.9|406.9|1357
1758785890000|2025-09-25 07:38:10||406.8||406.8||406.8||406.8|73
1758785900000|2025-09-25 07:38:20|406.8|406.6|406.9|406.7|406.9|406.7|406.8|406.6|549
1758785910000|2025-09-25 07:38:30|406.8||406.8||406.8||406.8||1357
1758785920000|2025-09-25 07:38:40||406.6||406.6||406.6||406.6|21
1758785980000|2025-09-25 07:39:40|||||||||370
1758786180000|2025-09-25 07:43:00|406.7||406.7||406.7||406.7||0
1758786200000|2025-09-25 07:43:20|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|504
1758786220000|2025-09-25 07:43:40||406.5||406.4||406.5||406.4|0
1758786290000|2025-09-25 07:44:50|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|0
1758786360000|2025-09-25 07:46:00|406.5||406.5||406.5||406.5||0
1758786400000|2025-09-25 07:46:40|406.4||406.4||406.4||406.4||0
1758786410000|2025-09-25 07:46:50||406.2||406.2||406.2||406.2|150
1758786430000|2025-09-25 07:47:10|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|130
1758786440000|2025-09-25 07:47:20||406.2||406.2||406.2||406.2|0
1758786450000|2025-09-25 07:47:30|406.4||406.4||406.4||406.4||0
1758786460000|2025-09-25 07:47:40|406.5|406.4|406.5|406.3|406.5|406.4|406.4|406.3|547
1758786480000|2025-09-25 07:48:00|406.7|406.6|406.8|406.6|406.8|406.6|406.7|406.6|23
1758786510000|2025-09-25 07:48:30|406.7||406.7||406.7||406.7||150
1758786540000|2025-09-25 07:49:00||406.5||406.5||406.5||406.5|36
1758786570000|2025-09-25 07:49:30|406.6|406.6|406.6|406.4|406.6|406.6|406.6|406.4|0
1758786580000|2025-09-25 07:49:40||406.5||406.4||406.5||406.4|0
1758786600000|2025-09-25 07:50:00||406.5||406.4||406.5||406.4|14
1758786620000|2025-09-25 07:50:20|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|150
1758786630000|2025-09-25 07:50:30|||||||||605
1758786660000|2025-09-25 07:51:00||406.4||406.4||406.4||406.4|638
1758786690000|2025-09-25 07:51:30|406.7|406.5|406.7|406.6|406.7|406.6|406.7|406.5|1003
1758786770000|2025-09-25 07:52:50|406.8|406.8|406.9|406.8|406.9|406.8|406.8|406.8|1141
1758786780000|2025-09-25 07:53:00||406.7||406.7||406.7||406.7|519
1758786910000|2025-09-25 07:55:10|406.8|406.5|406.7|406.5|406.8|406.5|406.7|406.5|120
1758786980000|2025-09-25 07:56:20|406.6|406.4|406.4|406.2|406.6|406.4|406.4|406.2|496
1758787120000|2025-09-25 07:58:40|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|0
1758787130000|2025-09-25 07:58:50|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|22
1758787180000|2025-09-25 07:59:40|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|0
1758787210000|2025-09-25 08:00:10|406.8|406.7|406.8|406.6|406.8|406.7|406.8|406.6|0
1758787230000|2025-09-25 08:00:30||406.7||406.6||406.7||406.6|1357
1758787240000|2025-09-25 08:00:40|407|406.8|407|406.9|407|406.9|407|406.8|105
1758787250000|2025-09-25 08:00:50|407.1||407.1||407.1||407.1||0
1758787260000|2025-09-25 08:01:00|407.2||407.2||407.2||407.2||530
1758787270000|2025-09-25 08:01:10|407.1||407.1||407.1||407.1||0
1758787290000|2025-09-25 08:01:30|407.2||407.1||407.2||407||0
1758787300000|2025-09-25 08:01:40|||||||||1357
1758787340000|2025-09-25 08:02:20|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|78
1758787350000|2025-09-25 08:02:30|407.2|407|407.1|407|407.2|407|407.1|407|78
1758787370000|2025-09-25 08:02:50||406.9||406.9||406.9||406.9|188
1758787390000|2025-09-25 08:03:10|||||||||200
1758787410000|2025-09-25 08:03:30|407||407.1||407.1||407||859
1758787460000|2025-09-25 08:04:20|||||||||377
1758787500000|2025-09-25 08:05:00|407.2|407.1|407.3|407.1|407.3|407.1|407.2|407.1|1035
1758787510000|2025-09-25 08:05:10|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|2084
1758787570000|2025-09-25 08:06:10|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|729
1758787590000|2025-09-25 08:06:30|407.7|407.5|407.7|407.6|407.7|407.6|407.7|407.5|716
1758787630000|2025-09-25 08:07:10|||||||||150
1758787680000|2025-09-25 08:08:00|407.6|407.5|407.7|407.5|407.7|407.5|407.6|407.5|0
1758787700000|2025-09-25 08:08:20|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|46
1758787750000|2025-09-25 08:09:10||407.7||407.7||407.7||407.7|0
1758787860000|2025-09-25 08:11:00|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|228
1758787930000|2025-09-25 08:12:10||407.7||407.8||407.8||407.7|118
1758787940000|2025-09-25 08:12:20||407.7||407.7||407.7||407.7|0
1758788080000|2025-09-25 08:14:40|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1758788090000|2025-09-25 08:14:50|408.2|408|408.3|408|408.3|408|408.2|408|0
1758788100000|2025-09-25 08:15:00|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1758788130000|2025-09-25 08:15:30|408.3|408.2|408.3|408.1|408.3|408.2|408.3|408.1|124
1758788160000|2025-09-25 08:16:00|408.2||408.3||408.3||408.2||0
1758788190000|2025-09-25 08:16:30|408.2||408.2||408.2||408.2||0
1758788210000|2025-09-25 08:16:50|408.1|408|408.1|408|408.1|408|408.1|408|2831
1758788220000|2025-09-25 08:17:00|408.2||408.2||408.2||408.2||1
1758788280000|2025-09-25 08:18:00||408.1||408.1||408.1||408.1|0
1758788290000|2025-09-25 08:18:10||408||408||408||408|965
1758788340000|2025-09-25 08:19:00|408.3|408.1|408.2|408|408.3|408.1|408.2|408|1412
1758788380000|2025-09-25 08:19:40|408.1||408.2||408.2||408.1||0
1758788410000|2025-09-25 08:20:10|408.1||408.1||408.1||408.1||0
1758788420000|2025-09-25 08:20:20|408.2||408.2||408.2||408.2||3000
1758788440000|2025-09-25 08:20:40|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|1139
1758788460000|2025-09-25 08:21:00|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|1357
1758788490000|2025-09-25 08:21:30|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|491
1758788540000|2025-09-25 08:22:20||408.3||408.3||408.3||408.3|0
1758788550000|2025-09-25 08:22:30|408.5||408.5||408.5||408.5||0
1758788570000|2025-09-25 08:22:50|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|245
1758788600000|2025-09-25 08:23:20|408.4|408.3|408.5|408.3|408.5|408.3|408.4|408.3|210
1758788610000|2025-09-25 08:23:30|408.4||408.4||408.4||408.4||0
1758788620000|2025-09-25 08:23:40|408.5||408.5||408.5||408.5||0
1758788640000|2025-09-25 08:24:00|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|1357
1758788650000|2025-09-25 08:24:10|408.7||408.7||408.7||408.7||0
1758788670000|2025-09-25 08:24:30|408.6|408.5|408.6|408.4|408.6|408.5|408.6|408.4|188
1758788700000|2025-09-25 08:25:00|408.5||408.5||408.5||408.5||683
1758788720000|2025-09-25 08:25:20|408.6||408.6||408.6||408.6||0
1758788770000|2025-09-25 08:26:10||408.5||408.5||408.5||408.5|2500
1758788780000|2025-09-25 08:26:20|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|4
1758788790000|2025-09-25 08:26:30|408.6|408.5|408.8|408.5|408.8|408.5|408.6|408.5|1600
1758788800000|2025-09-25 08:26:40|408.7|408.6|408.8|408.6|408.8|408.6|408.7|408.6|0
1758788960000|2025-09-25 08:29:20|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1758788980000|2025-09-25 08:29:40|409|408.8|409|408.8|409|408.8|409|408.8|1383
1758788990000|2025-09-25 08:29:50|||||||||508
1758789000000|2025-09-25 08:30:00|||||||||1383
1758789010000|2025-09-25 08:30:10|409.2|409|409.3|409.2|409.3|409.2|409.2|409|1383
1758789020000|2025-09-25 08:30:20|409.4||409.4||409.4||409.4||1792
1758789110000|2025-09-25 08:31:50|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|1383
1758789180000|2025-09-25 08:33:00|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|1383
1758789210000|2025-09-25 08:33:30|409.5||409.6||409.6||409.5||0
1758789220000|2025-09-25 08:33:40||409.5||409.4||409.5||409.4|2415
1758789260000|2025-09-25 08:34:20|||||||||1383
1758789320000|2025-09-25 08:35:20|409.7|409.5|409.5|409.4|409.7|409.5|409.5|409.4|0
1758789330000|2025-09-25 08:35:30|409.6||409.6||409.6||409.6||1383
1758789350000|2025-09-25 08:35:50|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1758789470000|2025-09-25 08:37:50|409.6|409.6|409.7|409.6|409.7|409.6|409.6|409.6|0
1758789480000|2025-09-25 08:38:00|409.8||409.8||409.8||409.8||1179
1758789490000|2025-09-25 08:38:10|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1758789500000|2025-09-25 08:38:20|409.6||409.6||409.6||409.6||0
1758789510000|2025-09-25 08:38:30|409.7||409.7||409.7||409.7||0
1758789540000|2025-09-25 08:39:00|409.5|409.4|409.5|409.4|409.6|409.4|409.5|409.4|0
1758789550000|2025-09-25 08:39:10|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1758789570000|2025-09-25 08:39:30|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|1383
1758789620000|2025-09-25 08:40:20||409.4||409.4||409.4||409.4|0
1758789640000|2025-09-25 08:40:40|||||||||163
1758789700000|2025-09-25 08:41:40|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1758789830000|2025-09-25 08:43:50|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1758789920000|2025-09-25 08:45:20||409.4||409.4||409.4||409.4|0
1758789970000|2025-09-25 08:46:10|||||||||68
1758789980000|2025-09-25 08:46:20|||||||||142
1758790100000|2025-09-25 08:48:20|409.8|409.6|409.7|409.6|409.8|409.6|409.7|409.6|0
1758790120000|2025-09-25 08:48:40|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|82
1758790150000|2025-09-25 08:49:10|409.7|409.6|409.6|409.5|409.7|409.6|409.6|409.5|0
1758790160000|2025-09-25 08:49:20|409.5|409.3|409.5|409.3|409.5|409.3|409.4|409.3|1383
1758790230000|2025-09-25 08:50:30|409.4||409.4||409.4||409.4||0
1758790320000|2025-09-25 08:52:00|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1758790330000|2025-09-25 08:52:10|409.2|409|409.2|409|409.2|409|409.2|409|747
1758790380000|2025-09-25 08:53:00|409.1|408.7|408.9|408.7|409.1|408.7|408.9|408.7|150
1758790400000|2025-09-25 08:53:20||408.8||408.7||408.8||408.7|0
1758790570000|2025-09-25 08:56:10|409.2|409|409.2|409|409.2|409|409.2|409|0
1758790610000|2025-09-25 08:56:50|409.1||409.1||409.1||409.1||0
1758790620000|2025-09-25 08:57:00|409|408.9|409|408.9|409|408.9|409|408.9|2743
1758790650000|2025-09-25 08:57:30|409.1|409|409.1|409|409.1|409|409.1|409|138
1758790700000|2025-09-25 08:58:20||408.9||408.9||408.9||408.9|0
1758790770000|2025-09-25 08:59:30|||||||||23
1758790780000|2025-09-25 08:59:40|409||409||409||409||0
1758790800000|2025-09-25 09:00:00|||||||||1000
1758790890000|2025-09-25 09:01:30|408.9|408.8|408.9|408.7|408.9|408.8|408.9|408.7|2220
1758790940000|2025-09-25 09:02:20|||||||||1383
1758790950000|2025-09-25 09:02:30||408.8||408.7||408.8||408.7|6883
1758791070000|2025-09-25 09:04:30|408.8|408.4|408.6|408.4|408.8|408.4|408.6|408.4|173
1758791090000|2025-09-25 09:04:50||408.5||408.4||408.5||408.4|0
1758791100000|2025-09-25 09:05:00|408.5||408.6||408.6||408.5||0
1758791180000|2025-09-25 09:06:20|408.5||408.5||408.5||408.5||0
1758791260000|2025-09-25 09:07:40|408.4|408.3|408.5|408.4|408.5|408.4|408.4|408.3|107
1758791290000|2025-09-25 09:08:10|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|220
1758791300000|2025-09-25 09:08:20|||||||||1479
1758791330000|2025-09-25 09:08:50|||||||||150
1758791360000|2025-09-25 09:09:20|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|75
1758791370000|2025-09-25 09:09:30|408.8||408.8||408.8||408.8||0
1758791440000|2025-09-25 09:10:40||408.7||408.7||408.7||408.7|0
1758791580000|2025-09-25 09:13:00|408.7|408.6|408.5|408.3|408.7|408.6|408.5|408.3|1168
1758791590000|2025-09-25 09:13:10|408.4|408.2|408.4|408.2|408.4|408.2|408.3|408.2|391
1758791620000|2025-09-25 09:13:40|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1758791640000|2025-09-25 09:14:00|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1758791680000|2025-09-25 09:14:40||408||407.9||408||407.9|1383
1758791700000|2025-09-25 09:15:00|408|407.8|408|407.8|408|407.8|408|407.8|0
1758791730000|2025-09-25 09:15:30|408.1|407.9|408|407.9|408.1|407.9|408|407.9|1500
1758791750000|2025-09-25 09:15:50|408.1||408||408.1||408||100
1758791800000|2025-09-25 09:16:40|408.1||408||408.1||408||0
1758791810000|2025-09-25 09:16:50|408.1||408.1||408.1||408.1||94
1758791840000|2025-09-25 09:17:20|408|407.8|408|407.8|408|407.8|408|407.8|0
1758791860000|2025-09-25 09:17:40|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1758791920000|2025-09-25 09:18:40||408||408||408||408|0
1758791930000|2025-09-25 09:18:50|408.2||408.2||408.2||408.2||1106
1758791940000|2025-09-25 09:19:00||408.1||408.1||408.1||408.1|24
1758791950000|2025-09-25 09:19:10|||||||||9
1758791970000|2025-09-25 09:19:30|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|150
1758792000000|2025-09-25 09:20:00||408.1||408.1||408.1||408.1|150
1758792020000|2025-09-25 09:20:20|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|104
1758792030000|2025-09-25 09:20:30|408.5||408.5||408.5||408.4||16
1758792090000|2025-09-25 09:21:30||408.4||408.4||408.4||408.4|496
1758792110000|2025-09-25 09:21:50||408.3||408.3||408.3||408.3|796
1758792190000|2025-09-25 09:23:10||408.4||408.4||408.4||408.4|0
1758792270000|2025-09-25 09:24:30|408.6|408.5|408.7|408.5|408.7|408.5|408.6|408.5|0
1758792300000|2025-09-25 09:25:00||408.6||408.6||408.6||408.6|1383
1758792340000|2025-09-25 09:25:40|408.8||408.7||408.8||408.7||1112
1758792350000|2025-09-25 09:25:50||408.5||408.5||408.5||408.5|885
1758792400000|2025-09-25 09:26:40|408.6||408.6||408.6||408.6||0
1758792410000|2025-09-25 09:26:50|408.7||408.7||408.7||408.7||562
1758792450000|2025-09-25 09:27:30|408.6|408.6|408.7|408.5|408.7|408.6|408.6|408.5|0
1758792460000|2025-09-25 09:27:40|||||||||1383
1758792590000|2025-09-25 09:29:50|408.9|408.6|408.9|408.7|408.9|408.7|408.9|408.6|1383
1758792600000|2025-09-25 09:30:00|408.8|408.6|408.8|408.6|408.8|408.7|408.8|408.6|0
1758792810000|2025-09-25 09:33:30||408.7||408.7||408.7||408.7|0
1758792880000|2025-09-25 09:34:40|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|1204
1758792950000|2025-09-25 09:35:50|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|0
1758793010000|2025-09-25 09:36:50|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1176
1758793020000|2025-09-25 09:37:00|408.3|408.2|408.4|408.2|408.4|408.3|408.3|408.2|2621
1758793110000|2025-09-25 09:38:30|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|150
1758793230000|2025-09-25 09:40:30|408.2||408.2||408.2||408.2||0
1758793240000|2025-09-25 09:40:40|408.1|408|408.2|408|408.2|408.1|408.1|408|766
1758793310000|2025-09-25 09:41:50|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|1237
1758793330000|2025-09-25 09:42:10|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|436
1758793390000|2025-09-25 09:43:10|408.1|408|408|407.8|408.1|408|408|407.8|2018
1758793440000|2025-09-25 09:44:00|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|1183
1758793460000|2025-09-25 09:44:20||408||408||408||408|0
1758793480000|2025-09-25 09:44:40||407.9||407.9||407.9||407.9|0
1758793520000|2025-09-25 09:45:20|408||408||408||408||150
1758793530000|2025-09-25 09:45:30|407.9|407.8|408|407.8|408|407.9|407.9|407.8|137
1758793560000|2025-09-25 09:46:00|408.1|408|408.1|407.9|408.1|408|408.1|407.9|285
1758793650000|2025-09-25 09:47:30|408||408||408||408||0
1758793660000|2025-09-25 09:47:40|407.9|407.8|407.8|407.7|407.9|407.8|407.8|407.7|0
1758793680000|2025-09-25 09:48:00||407.6||407.6||407.6||407.6|0
1758793740000|2025-09-25 09:49:00|407.7||407.7||407.7||407.7||0
1758793760000|2025-09-25 09:49:20|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1758793770000|2025-09-25 09:49:30|407.8|407.7|407.9|407.7|407.9|407.7|407.8|407.7|0
1758793800000|2025-09-25 09:50:00|407.8||407.8||407.8||407.8||0
1758793850000|2025-09-25 09:50:50|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|414
1758794060000|2025-09-25 09:54:20|408|407.9|408|407.8|408|407.9|407.9|407.8|1792
1758794170000|2025-09-25 09:56:10|407.9||407.9||407.9||407.9||0
1758794200000|2025-09-25 09:56:40|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1758794210000|2025-09-25 09:56:50|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1758794250000|2025-09-25 09:57:30||407.5||407.5||407.5||407.5|1078
1758794260000|2025-09-25 09:57:40||407.6||407.6||407.6||407.6|0
1758794270000|2025-09-25 09:57:50||407.5||407.5||407.5||407.5|0
1758794280000|2025-09-25 09:58:00||407.6||407.6||407.6||407.6|0
1758794300000|2025-09-25 09:58:20||407.5||407.5||407.5||407.5|1361
1758794330000|2025-09-25 09:58:50|407.6||407.6||407.6||407.6||0
1758794420000|2025-09-25 10:00:20|407.7||407.7||407.7||407.7||2827
1758794470000|2025-09-25 10:01:10|407.6||407.6||407.6||407.6||0
1758794520000|2025-09-25 10:02:00|407.7||407.7||407.7||407.6||0
1758794530000|2025-09-25 10:02:10|407.6||407.6||407.6||407.6||0
1758794650000|2025-09-25 10:04:10|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|150
1758794680000|2025-09-25 10:04:40|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1758794730000|2025-09-25 10:05:30|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1758794770000|2025-09-25 10:06:10|408|407.9|408.1|407.9|408.1|407.9|408|407.9|105
1758794780000|2025-09-25 10:06:20||408||408||408||408|0
1758794910000|2025-09-25 10:08:30|408.2||408.2||408.2||408.2||0
1758794980000|2025-09-25 10:09:40|408.3|408.1|408.3|408.1|408.3|408.2|408.3|408.1|2086
1758795060000|2025-09-25 10:11:00||408.2||408.1||408.2||408.1|0
1758795070000|2025-09-25 10:11:10||408.2||408.2||408.2||408.2|0
1758795110000|2025-09-25 10:11:50|408.4|408.3|408.5|408.3|408.5|408.3|408.4|408.3|1124
1758795130000|2025-09-25 10:12:10||408.4||408.4||408.4||408.4|0
1758795240000|2025-09-25 10:14:00|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1758795330000|2025-09-25 10:15:30|||||||||678
1758795360000|2025-09-25 10:16:00|408.3|408.2|408.3|408.1|408.3|408.2|408.3|408.1|95
1758795370000|2025-09-25 10:16:10||408.2||408.1||408.2||408.1|0
1758795390000|2025-09-25 10:16:30||408.2||408.2||408.2||408.2|0
1758795580000|2025-09-25 10:19:40||408.1||408.1||408.1||408.1|0
1758795590000|2025-09-25 10:19:50|408.2||408.2||408.2||408.2||0
1758795600000|2025-09-25 10:20:00|408.3||408.2||408.3||408.2||467
1758795630000|2025-09-25 10:20:30|408.3|408.3|408.4|408.3|408.4|408.3|408.3|408.3|0
1758795640000|2025-09-25 10:20:40||408.2||408.2||408.2||408.2|0
1758795830000|2025-09-25 10:23:50|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1758795840000|2025-09-25 10:24:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|87
1758795850000|2025-09-25 10:24:10||408.1||408.1||408.1||408.1|0
1758796020000|2025-09-25 10:27:00|408.2||408.2||408.2||408.2||0
1758796030000|2025-09-25 10:27:10|408.1|408|408.1|408|408.1|408|408.1|408|0
1758796040000|2025-09-25 10:27:20|408.2|408.1|408.3|408.1|408.3|408.2|408.2|408.1|3497
1758796210000|2025-09-25 10:30:10|408.4|408.2|408.4|408.3|408.4|408.3|408.4|408.2|0
1758796310000|2025-09-25 10:31:50|||||||||1700
1758796320000|2025-09-25 10:32:00|||||||||1000
1758796380000|2025-09-25 10:33:00|408.5||408.5||408.5||408.5||76
1758796510000|2025-09-25 10:35:10||408.4||408.3||408.4||408.3|0
1758796540000|2025-09-25 10:35:40||408.4||408.3||408.4||408.3|0
1758796580000|2025-09-25 10:36:20||408.4||408.4||408.4||408.4|0
1758796630000|2025-09-25 10:37:10||408.3||408.3||408.3||408.3|2122
1758796700000|2025-09-25 10:38:20||408.4||408.3||408.4||408.3|0
1758796780000|2025-09-25 10:39:40|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|0
1758796800000|2025-09-25 10:40:00|408.7||408.7||408.7||408.7||0
1758796830000|2025-09-25 10:40:30|408.6||408.6||408.6||408.6||0
1758796850000|2025-09-25 10:40:50|408.7||408.7||408.7||408.7||0
1758797000000|2025-09-25 10:43:20||408.6||408.6||408.6||408.6|0
1758797060000|2025-09-25 10:44:20|408.8||408.8||408.8||408.8||869
1758797140000|2025-09-25 10:45:40|408.7||408.7||408.7||408.7||250
1758797330000|2025-09-25 10:48:50|408.6|408.5|408.6|408.4|408.6|408.5|408.6|408.4|0
1758797340000|2025-09-25 10:49:00|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|1293
1758797400000|2025-09-25 10:50:00|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|56
1758797430000|2025-09-25 10:50:30||408.7||408.7||408.7||408.7|0
1758797440000|2025-09-25 10:50:40||408.6||408.6||408.6||408.6|1361
1758797540000|2025-09-25 10:52:20|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|0
1758797700000|2025-09-25 10:55:00|408.5||408.6||408.6||408.5||44
1758797850000|2025-09-25 10:57:30|408.5||408.5||408.5||408.5||0
1758797870000|2025-09-25 10:57:50||408.3||408.3||408.3||408.3|1702
1758797880000|2025-09-25 10:58:00||408.4||408.4||408.4||408.4|0
1758797900000|2025-09-25 10:58:20|408.6||408.6||408.6||408.6||3423
1758797960000|2025-09-25 10:59:20|408.5||408.5||408.5||408.5||0
1758798000000|2025-09-25 11:00:00|408.6|408.5|408.5|408.4|408.6|408.5|408.5|408.4|3103
1758798030000|2025-09-25 11:00:30||408.3||408.3||408.3||408.3|0
1758798040000|2025-09-25 11:00:40|408.4||408.4||408.4||408.4||0
1758798100000|2025-09-25 11:01:40|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|199
1758798120000|2025-09-25 11:02:00||408.1||408.1||408.1||408.1|0
1758798140000|2025-09-25 11:02:20|408.2||408.2||408.2||408.2||0
1758798170000|2025-09-25 11:02:50|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|150
1758798200000|2025-09-25 11:03:20|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|500
1758798220000|2025-09-25 11:03:40|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|171
1758798230000|2025-09-25 11:03:50||408.3||408.3||408.3||408.3|87
1758798300000|2025-09-25 11:05:00|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|402
1758798340000|2025-09-25 11:05:40|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1758798450000|2025-09-25 11:07:30|408.2||408.2||408.2||408.2||0
1758798500000|2025-09-25 11:08:20|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|1155
1758798540000|2025-09-25 11:09:00||408.1||408.1||408.1||408.1|0
1758798630000|2025-09-25 11:10:30|408.2||408.2||408.3||408.2||0
1758798640000|2025-09-25 11:10:40||408||408||408||408|2211
1758798670000|2025-09-25 11:11:10|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|1380
1758798870000|2025-09-25 11:14:30|408.2|408|408.2|408|408.2|408.1|408.2|408|364
1758799030000|2025-09-25 11:17:10|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|237
1758799090000|2025-09-25 11:18:10|408.2|408|408.2|408|408.2|408|408.2|408|3165
1758799130000|2025-09-25 11:18:50|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1758799210000|2025-09-25 11:20:10||408||408||408||408|0
1758799220000|2025-09-25 11:20:20||408.1||408.1||408.1||408.1|0
1758799230000|2025-09-25 11:20:30|408.2|408|408.2|408|408.2|408|408.2|408|0
1758799240000|2025-09-25 11:20:40|408.1||408.1||408.1||408.1||2888
1758799250000|2025-09-25 11:20:50|408.2|408.1|408.1|408|408.2|408.1|408.1|408|731
1758799270000|2025-09-25 11:21:10||407.9||407.9||407.9||407.9|0
1758799310000|2025-09-25 11:21:50||408||407.9||408||407.9|0
1758799390000|2025-09-25 11:23:10||408||408||408||408|0
1758799410000|2025-09-25 11:23:30|408.2|408.1|408.3|408.2|408.3|408.2|408.2|408.1|0
1758799420000|2025-09-25 11:23:40|408.4||408.4||408.4||408.4||194
1758799510000|2025-09-25 11:25:10|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|0
1758799530000|2025-09-25 11:25:30|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|1021
1758799620000|2025-09-25 11:27:00|408.7|408.6|408.7|408.5|408.8|408.6|408.7|408.5|208
1758799700000|2025-09-25 11:28:20|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1758799710000|2025-09-25 11:28:30|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|0
1758799730000|2025-09-25 11:28:50|409|408.9|409|408.9|409|408.9|409|408.9|34
1758799790000|2025-09-25 11:29:50||408.8||408.8||408.8||408.8|1882
1758799800000|2025-09-25 11:30:00|408.9||408.9||408.9||408.9||0
1758799840000|2025-09-25 11:30:40|409.2|409|409.1|408.9|409.2|409|409.1|408.9|1150
1758799890000|2025-09-25 11:31:30|409||409.1||409.1||409||0
1758799900000|2025-09-25 11:31:40|409||409||409||409||0
1758799920000|2025-09-25 11:32:00|409.1|409|409.1|409|409.1|409|409.1|409|950
1758799940000|2025-09-25 11:32:20|||||||||4000
1758799950000|2025-09-25 11:32:30||408.9||408.9||408.9||408.9|0
1758799980000|2025-09-25 11:33:00|409||409||409||409||0
1758800020000|2025-09-25 11:33:40|409.1|409|409.1|408.9|409.1|409|409.1|408.9|3113
1758800030000|2025-09-25 11:33:50|409||409||409||409||0
1758800040000|2025-09-25 11:34:00|409.1|409|409.1|409|409.1|409|409.1|409|50
1758800050000|2025-09-25 11:34:10|409.2||409.1||409.2||409.1||202
1758800060000|2025-09-25 11:34:20|409.2|409.1|409.2|409|409.2|409.1|409.2|409|1557
1758800070000|2025-09-25 11:34:30|409.1||409.1||409.1||409.1||0
1758800080000|2025-09-25 11:34:40||408.9||408.9||408.9||408.9|2509
1758800140000|2025-09-25 11:35:40||409||409||409||409|0
1758800150000|2025-09-25 11:35:50||408.9||408.9||408.9||408.9|0
1758800160000|2025-09-25 11:36:00|409.3|409|409.3|409.1|409.3|409.1|409.3|408.9|1348
1758800170000|2025-09-25 11:36:10|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|0
1758800270000|2025-09-25 11:37:50|409||409||409||409||0
1758800280000|2025-09-25 11:38:00|409.1||409.1||409.1||409.1||980
1758800470000|2025-09-25 11:41:10|409.2|409|409.2|409|409.2|409|409.2|409|165
1758800520000|2025-09-25 11:42:00||409.1||409.1||409.1||409.1|0
1758800530000|2025-09-25 11:42:10||409||409||409||409|150
1758800560000|2025-09-25 11:42:40||409.1||409.1||409.1||409.1|0
1758800570000|2025-09-25 11:42:50|409.3||409.3||409.3||409.3||18
1758800590000|2025-09-25 11:43:10|409.2|409.2|409.3|409.2|409.3|409.2|409.2|409.2|1500
1758800610000|2025-09-25 11:43:30||409.1||409.2||409.2||409.1|3433
1758800620000|2025-09-25 11:43:40|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|1624
1758800730000|2025-09-25 11:45:30|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|4000
1758800740000|2025-09-25 11:45:40|409.4|409.3|409.3|409.2|409.4|409.3|409.3|409.2|285
1758800760000|2025-09-25 11:46:00|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|500
1758800770000|2025-09-25 11:46:10|||||||||2000
1758800780000|2025-09-25 11:46:20|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|72
1758800820000|2025-09-25 11:47:00|409.4|409.3|409.5|409.3|409.5|409.3|409.4|409.3|4904
1758800860000|2025-09-25 11:47:40|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|1564
1758800870000|2025-09-25 11:47:50||409.5||409.5||409.5||409.5|0
1758800880000|2025-09-25 11:48:00|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|1602
1758800900000|2025-09-25 11:48:20|409.8|409.7|409.8|409.6|409.8|409.7|409.8|409.6|70
1758800920000|2025-09-25 11:48:40|409.7||409.8||409.8||409.7||0
1758800930000|2025-09-25 11:48:50|409.7||409.8||409.8||409.7||2000
1758800950000|2025-09-25 11:49:10|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1758801100000|2025-09-25 11:51:40|410||410||410||410||0
1758801130000|2025-09-25 11:52:10|409.9||409.9||409.9||409.9||0
1758801140000|2025-09-25 11:52:20|410|409.9|410|409.9|410|409.9|410|409.9|1000
1758801150000|2025-09-25 11:52:30|410.1||410.1||410.1||410.1||0
1758801190000|2025-09-25 11:53:10|410|410|410.1|409.9|410.1|410|410|409.9|0
1758801200000|2025-09-25 11:53:20|410||410||410||410||0
1758801220000|2025-09-25 11:53:40||409.8||409.8||409.8||409.8|0
1758801270000|2025-09-25 11:54:30|409.9||409.9||409.9||409.9||0
1758801280000|2025-09-25 11:54:40|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1758801290000|2025-09-25 11:54:50|||||||||3583
1758801310000|2025-09-25 11:55:10|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|2004
1758801430000|2025-09-25 11:57:10|||||||||706
1758801440000|2025-09-25 11:57:20|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|2442
1758801450000|2025-09-25 11:57:30||409.6||409.6||409.6||409.6|0
1758801540000|2025-09-25 11:59:00|409.7||409.7||409.7||409.7||0
1758801630000|2025-09-25 12:00:30|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|100
1758801640000|2025-09-25 12:00:40||409.4||409.4||409.4||409.4|0
1758801650000|2025-09-25 12:00:50|409.5||409.5||409.5||409.5||0
1758801740000|2025-09-25 12:02:20||409.3||409.3||409.3||409.3|0
1758801790000|2025-09-25 12:03:10|409.6|409.4|409.6|409.5|409.6|409.5|409.6|409.4|201
1758801830000|2025-09-25 12:03:50|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1758801890000|2025-09-25 12:04:50||409.5||409.5||409.5||409.5|3144
1758801900000|2025-09-25 12:05:00||409.6||409.6||409.6||409.6|0
1758801950000|2025-09-25 12:05:50|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|1498
1758802000000|2025-09-25 12:06:40|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|787
1758802010000|2025-09-25 12:06:50||409.5||409.5||409.5||409.5|2358
1758802020000|2025-09-25 12:07:00|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|1317
1758802040000|2025-09-25 12:07:20|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|1251
1758802060000|2025-09-25 12:07:40|||||||||223
1758802190000|2025-09-25 12:09:50|||||||||2358
1758802340000|2025-09-25 12:12:20|||||||||2000
1758802350000|2025-09-25 12:12:30|||||||||1500
1758802420000|2025-09-25 12:13:40|410|409.9|409.9|409.8|410|409.9|409.9|409.8|525
1758802450000|2025-09-25 12:14:10|410|409.9|410|409.9|410|409.9|410|409.9|388
1758802480000|2025-09-25 12:14:40|||||||||5000
1758802580000|2025-09-25 12:16:20||409.8||409.8||409.8||409.8|150
1758802660000|2025-09-25 12:17:40||409.9||409.9||409.9||409.9|0
1758802710000|2025-09-25 12:18:30|410.1|410|410.2|410|410.2|410.1|410.1|410|5158
1758802720000|2025-09-25 12:18:40|||||||||5
1758802760000|2025-09-25 12:19:20|||||||||5000
1758802800000|2025-09-25 12:20:00|||||||||1642
1758802880000|2025-09-25 12:21:20|410|409.9|410|409.9|410|409.9|410|409.9|1390
1758802890000|2025-09-25 12:21:30||409.8||409.8||409.8||409.8|0
1758802900000|2025-09-25 12:21:40||409.9||409.9||409.9||409.9|0
1758802920000|2025-09-25 12:22:00|410.1|410|410.1|410|410.1|410|410.1|410|3604
1758802940000|2025-09-25 12:22:20|||||||||2462
1758803030000|2025-09-25 12:23:50|410|409.9|410|409.8|410|409.9|410|409.8|64
1758803040000|2025-09-25 12:24:00|409.9||409.9||409.9||409.9||0
1758803230000|2025-09-25 12:27:10|410|409.9|410|409.9|410|409.9|410|409.9|0
1758803310000|2025-09-25 12:28:30||409.8||409.8||409.8||409.8|150
1758803400000|2025-09-25 12:30:00|410.2|410|410.2|410|410.3|410.1|410.2|410|1538
1758803410000|2025-09-25 12:30:10|410.1|409.9|410.1|410|410.1|410|410.1|409.9|0
1758803440000|2025-09-25 12:30:40||409.9||409.9||409.9||409.9|0
1758803450000|2025-09-25 12:30:50|410||410||410||410||0
1758803470000|2025-09-25 12:31:10||409.8||409.8||409.8||409.8|0
1758803560000|2025-09-25 12:32:40|409.9||409.9||409.9||409.9||3473
1758803570000|2025-09-25 12:32:50|||||||||1011
1758803590000|2025-09-25 12:33:10||409.7||409.7||409.7||409.7|1177
1758803620000|2025-09-25 12:33:40|410|409.9|410.1|410|410.1|410|410|409.9|1567
1758803630000|2025-09-25 12:33:50|410|409.9|410|409.9|410|409.9|410|409.9|948
1758803650000|2025-09-25 12:34:10|410.1||410.1||410.1||410.1||18
1758803710000|2025-09-25 12:35:10|410|410|410.1|409.9|410.1|410|410|409.9|0
1758803840000|2025-09-25 12:37:20||410||410||410||410|0
1758803890000|2025-09-25 12:38:10|410|409.9|410|409.9|410|409.9|410|409.9|0
1758803910000|2025-09-25 12:38:30|410.1||410.1||410.1||410.1||0
1758803920000|2025-09-25 12:38:40|410.2|410|410.2|410|410.2|410.1|410.2|410|2906
1758804010000|2025-09-25 12:40:10||410.1||410.1||410.1||410.1|25
1758804070000|2025-09-25 12:41:10|410.1|410|410.1|410|410.1|410|410.1|410|2438
1758804120000|2025-09-25 12:42:00|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|188
1758804150000|2025-09-25 12:42:30||410.2||410.2||410.2||410.2|1400
1758804160000|2025-09-25 12:42:40||410.1||410.1||410.1||410.1|0
1758804250000|2025-09-25 12:44:10||410.2||410.2||410.2||410.2|0
1758804260000|2025-09-25 12:44:20|410.4|410.3|410.4|410.2|410.4|410.3|410.4|410.2|2024
1758804270000|2025-09-25 12:44:30|410.3||410.3||410.3||410.3||0
1758804300000|2025-09-25 12:45:00|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|80
1758804310000|2025-09-25 12:45:10|410.1|410|410.2|410|410.2|410.1|410.1|410|0
1758804360000|2025-09-25 12:46:00|410.1||410.1||410.1||410.1||0
1758804410000|2025-09-25 12:46:50|||||||||500
1758804430000|2025-09-25 12:47:10|410.2|410.1|410.3|410.1|410.3|410.1|410.2|410.1|151
1758804520000|2025-09-25 12:48:40||410.2||410.2||410.2||410.2|0
1758804540000|2025-09-25 12:49:00||410.1||410.1||410.1||410.1|0
1758804550000|2025-09-25 12:49:10||410.2||410.2||410.2||410.2|0
1758804610000|2025-09-25 12:50:10|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|834
1758804660000|2025-09-25 12:51:00||410||410||410||410|0
1758804790000|2025-09-25 12:53:10|410|409.8|410.1|409.9|410.1|409.9|410|409.8|3473
1758804820000|2025-09-25 12:53:40|410||410||410||410||0
1758804830000|2025-09-25 12:53:50||409.8||409.8||409.8||409.8|0
1758804870000|2025-09-25 12:54:30|410.1|410|410.1|410|410.1|410|410.1|410|2906
1758804910000|2025-09-25 12:55:10||409.9||409.9||409.9||409.9|0
1758804960000|2025-09-25 12:56:00|410.2|410|410.2|410|410.2|410|410.2|410|422
1758805000000|2025-09-25 12:56:40|410.1||410.1||410.1||410.1||0
1758805010000|2025-09-25 12:56:50|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|1392
1758805060000|2025-09-25 12:57:40|410.1|410|410.2|410|410.2|410|410.1|410|0
1758805090000|2025-09-25 12:58:10|||||||||100
1758805200000|2025-09-25 13:00:00||410.1||410.1||410.1||410.1|0
1758805230000|2025-09-25 13:00:30|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|194
1758805290000|2025-09-25 13:01:30|410.4|410.3|410.5|410.3|410.5|410.3|410.4|410.3|2754
1758805460000|2025-09-25 13:04:20||410.4||410.4||410.4||410.4|0
1758805500000|2025-09-25 13:05:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|51
1758805560000|2025-09-25 13:06:00|||||||||53
1758805620000|2025-09-25 13:07:00|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|73
1758805650000|2025-09-25 13:07:30|410.8||410.8||410.8||410.8||750
1758805690000|2025-09-25 13:08:10|410.7||410.7||410.7||410.7||0
1758805720000|2025-09-25 13:08:40|410.8||410.8||410.8||410.8||0
1758805790000|2025-09-25 13:09:50|410.7||410.7||410.7||410.7||0
1758805810000|2025-09-25 13:10:10|410.8||410.8||410.8||410.7||1014
1758805820000|2025-09-25 13:10:20|410.7||410.8||410.8||410.7||0
1758805830000|2025-09-25 13:10:30||410.7||410.6||410.7||410.6|500
1758806040000|2025-09-25 13:14:00|410.9|410.7|410.9|410.8|410.9|410.8|410.9|410.7|159
1758806100000|2025-09-25 13:15:00|||||||||788
1758806110000|2025-09-25 13:15:10|410.8|410.7|410.8|410.6|410.8|410.7|410.7|410.6|1695
1758806140000|2025-09-25 13:15:40|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1758806150000|2025-09-25 13:15:50|410.8||410.8||410.9||410.8||0
1758806240000|2025-09-25 13:17:20|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1758806320000|2025-09-25 13:18:40|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|400
1758806350000|2025-09-25 13:19:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|150
1758806360000|2025-09-25 13:19:20||410.7||410.7||410.7||410.7|0
1758806370000|2025-09-25 13:19:30||410.8||410.8||410.8||410.8|0
1758806390000|2025-09-25 13:19:50|411.1|411|411.1|411|411.1|411|411.1|411|124
1758806410000|2025-09-25 13:20:10|411.2|411.1|411.2|411|411.2|411.1|411.2|411|1481
1758806460000|2025-09-25 13:21:00|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|54
1758806700000|2025-09-25 13:25:00|411.2|411|411.2|411.1|411.2|411.1|411.2|411|0
1758806730000|2025-09-25 13:25:30|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|69
1758806740000|2025-09-25 13:25:40|||||||||818
1758806760000|2025-09-25 13:26:00||411.1||411.1||411.1||411.1|1700
1758806810000|2025-09-25 13:26:50||411.2||411.1||411.2||411.1|1749
1758806820000|2025-09-25 13:27:00|411.2|411.2|411.3|411.2|411.3|411.2|411.2|411.2|0
1758806840000|2025-09-25 13:27:20|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|144
1758806890000|2025-09-25 13:28:10|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|41
1758806950000|2025-09-25 13:29:10|||||||||277
1758806980000|2025-09-25 13:29:40|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|14
1758807000000|2025-09-25 13:30:00|411.7|411.6|411.7|411.6|411.8|411.6|411.7|411.5|1457
1758807010000|2025-09-25 13:30:10|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|13
1758807020000|2025-09-25 13:30:20|411.9||411.9||411.9||411.9||150
1758807050000|2025-09-25 13:30:50||411.8||411.8||411.8||411.8|0
1758807060000|2025-09-25 13:31:00|411.8|411.7|411.7|411.5|411.8|411.7|411.7|411.5|2245
1758807080000|2025-09-25 13:31:20|411.6||411.6||411.6||411.6||0
1758807110000|2025-09-25 13:31:50||411.4||411.4||411.4||411.4|0
1758807120000|2025-09-25 13:32:00|411.5|411.5|411.6|411.4|411.6|411.5|411.5|411.4|3270
1758807130000|2025-09-25 13:32:10||411.5||411.5||411.5||411.5|0
1758807170000|2025-09-25 13:32:50||411.4||411.4||411.4||411.4|8299
1758807200000|2025-09-25 13:33:20|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|1676
1758807220000|2025-09-25 13:33:40|411.6||411.6||411.6||411.6||0
1758807240000|2025-09-25 13:34:00|411.7||411.7||411.7||411.7||0
1758807260000|2025-09-25 13:34:20||411.6||411.6||411.6||411.6|0
1758807350000|2025-09-25 13:35:50|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1758807360000|2025-09-25 13:36:00||411.6||411.6||411.6||411.6|1962
1758807370000|2025-09-25 13:36:10|411.7|411.7|411.8|411.7|411.8|411.7|411.7|411.7|0
1758807380000|2025-09-25 13:36:20||411.6||411.6||411.6||411.6|0
1758807430000|2025-09-25 13:37:10|411.9|411.7|412|411.8|412|411.8|411.9|411.7|5319
1758807440000|2025-09-25 13:37:20|411.9||411.9||411.9||411.9||0
1758807450000|2025-09-25 13:37:30|412||412||412||412||0
1758807510000|2025-09-25 13:38:30|411.9||411.9||411.9||411.9||1438
1758807550000|2025-09-25 13:39:10||411.7||411.7||411.7||411.7|1147
1758807580000|2025-09-25 13:39:40|412|411.8|412|411.8|412|411.8|412|411.8|2442
1758807590000|2025-09-25 13:39:50||411.9||411.9||411.9||411.9|0
1758807650000|2025-09-25 13:40:50|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|3718
1758807660000|2025-09-25 13:41:00|412.4|412.3|412.3|412.1|412.4|412.3|412.3|412.1|6205
1758807690000|2025-09-25 13:41:30||412.2||412.2||412.2||412.2|0
1758807700000|2025-09-25 13:41:40|412.4||412.4||412.4||412.4||0
1758807750000|2025-09-25 13:42:30||412.3||412.3||412.3||412.3|100
1758807780000|2025-09-25 13:43:00|||||||||1062
1758807790000|2025-09-25 13:43:10|412.5||412.5||412.5||412.5||36
1758807800000|2025-09-25 13:43:20||412.4||412.3||412.4||412.3|0
1758807860000|2025-09-25 13:44:20|412.4||412.5||412.5||412.4||0
1758807920000|2025-09-25 13:45:20||412.4||412.4||412.4||412.4|0
1758807950000|2025-09-25 13:45:50||412.3||412.3||412.3||412.3|1800
1758807980000|2025-09-25 13:46:20|||||||||266
1758807990000|2025-09-25 13:46:30|412.6|412.5|412.6|412.4|412.6|412.5|412.6|412.4|2169
1758808000000|2025-09-25 13:46:40|412.5|412.5|412.6|412.4|412.6|412.5|412.5|412.4|0
1758808020000|2025-09-25 13:47:00|412.5|412.5|412.5|412.4|412.5|412.5|412.5|412.4|8335
1758808030000|2025-09-25 13:47:10|412.4|412.3|412.5|412.3|412.5|412.3|412.4|412.3|4010
1758808080000|2025-09-25 13:48:00||412.4||412.4||412.4||412.4|459
1758808090000|2025-09-25 13:48:10|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|2665
1758808110000|2025-09-25 13:48:30|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|0
1758808140000|2025-09-25 13:49:00|412.4|412.3|412.5|412.3|412.5|412.3|412.4|412.3|1329
1758808190000|2025-09-25 13:49:50||412.4||412.4||412.4||412.4|0
1758808210000|2025-09-25 13:50:10||412.3||412.3||412.3||412.3|3587
1758808230000|2025-09-25 13:50:30||412.4||412.4||412.4||412.4|0
1758808240000|2025-09-25 13:50:40|||||||||1456
1758808260000|2025-09-25 13:51:00|412.4|412.3|412.5|412.3|412.5|412.3|412.4|412.3|1884
1758808270000|2025-09-25 13:51:10|412.4||412.4||412.4||412.4||0
1758808280000|2025-09-25 13:51:20|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|0
1758808440000|2025-09-25 13:54:00||412.3||412.3||412.3||412.3|3053
1758808450000|2025-09-25 13:54:10|412.2|412.1|412.3|412.1|412.3|412.1|412.1|412|4567
1758808460000|2025-09-25 13:54:20||412.2||412.2||412.2||412.2|0
1758808500000|2025-09-25 13:55:00|||||||||1253
1758808540000|2025-09-25 13:55:40|412.2|412|412.2|412|412.2|412|412.2|412|973
1758808610000|2025-09-25 13:56:50||412.1||412.1||412.1||412.1|929
1758808640000|2025-09-25 13:57:20|412.1|412|412.1|412|412.1|412|412.1|412|0
1758808680000|2025-09-25 13:58:00|||||||||610
1758808690000|2025-09-25 13:58:10|||||||||436
1758808700000|2025-09-25 13:58:20|412|411.9|412|411.9|412|411.9|412|411.9|0
1758808750000|2025-09-25 13:59:10|||||||||701
1758808790000|2025-09-25 13:59:50|||||||||3440
1758808800000|2025-09-25 14:00:00|412.2|411.8|412.2|412|412.2|412|412.2|411.8|1300
1758808830000|2025-09-25 14:00:30|412.3|412.1|412.3|412.2|412.4|412.2|412.3|412.1|1031
1758808840000|2025-09-25 14:00:40|412.4||412.4||412.4||412.4||0
1758808850000|2025-09-25 14:00:50|412.3||412.4||412.4||412.3||0
1758808880000|2025-09-25 14:01:20|412.3||412.3||412.3||412.3||0
1758808890000|2025-09-25 14:01:30|||||||||3000
1758808940000|2025-09-25 14:02:20|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|1336
1758808950000|2025-09-25 14:02:30|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|792
1758808960000|2025-09-25 14:02:40||412.1||412.2||412.2||412.1|1527
1758808980000|2025-09-25 14:03:00|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|0
1758809000000|2025-09-25 14:03:20|||||||||1638
1758809030000|2025-09-25 14:03:50|||||||||2111
1758809040000|2025-09-25 14:04:00|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|0
1758809050000|2025-09-25 14:04:10|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|1036
1758809130000|2025-09-25 14:05:30|412.5|412.4|412.6|412.4|412.6|412.4|412.5|412.4|1801
1758809160000|2025-09-25 14:06:00|412.5|412.2|412.4|412.2|412.5|412.2|412.4|412.2|2268
1758809190000|2025-09-25 14:06:30|412.3|411.9|412.1|411.9|412.3|411.9|412.1|411.9|0
1758809270000|2025-09-25 14:07:50|412||412||412||412||0
1758809280000|2025-09-25 14:08:00|||||||||8934
1758809300000|2025-09-25 14:08:20|412.1|412|412.1|412|412.1|412|412.1|412|3104
1758809350000|2025-09-25 14:09:10|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|1569
1758809370000|2025-09-25 14:09:30|412.3|412.2|412.2|412.1|412.3|412.2|412.2|412.1|6055
1758809400000|2025-09-25 14:10:00|412.3|412.2|412.4|412.3|412.4|412.3|412.3|412.2|1569
1758809420000|2025-09-25 14:10:20|||||||||3705
1758809430000|2025-09-25 14:10:30||412.2||412.2||412.2||412.2|4599
1758809460000|2025-09-25 14:11:00|412.3||412.3||412.3||412.3||0
1758809520000|2025-09-25 14:12:00|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412|2062
1758809560000|2025-09-25 14:12:40|412.1|412|412.1|412|412.1|412|412.1|412|0
1758809580000|2025-09-25 14:13:00||411.9||411.9||411.9||411.9|0
1758809590000|2025-09-25 14:13:10|412||412||412||412||808
1758809620000|2025-09-25 14:13:40|||||||||66
1758809630000|2025-09-25 14:13:50||411.8||411.8||411.8||411.8|0
1758809650000|2025-09-25 14:14:10||411.9||411.9||411.9||411.9|0
1758809740000|2025-09-25 14:15:40|||||||||3053
1758809800000|2025-09-25 14:16:40|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|0
1758809870000|2025-09-25 14:17:50|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|100
1758809910000|2025-09-25 14:18:30|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|501
1758809930000|2025-09-25 14:18:50|412.5|412.4|412.5|412.3|412.5|412.4|412.4|412.3|1545
1758810000000|2025-09-25 14:20:00||412.4||412.3||412.4||412.3|1779
1758810010000|2025-09-25 14:20:10|412.4||412.4||412.4||412.4||0
1758810040000|2025-09-25 14:20:40|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|1042
1758810050000|2025-09-25 14:20:50||412.3||412.3||412.3||412.3|0
1758810100000|2025-09-25 14:21:40|412.4||412.4||412.4||412.4||2289
1758810120000|2025-09-25 14:22:00|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|221
1758810130000|2025-09-25 14:22:10|||||||||1000
1758810170000|2025-09-25 14:22:50|||||||||863
1758810180000|2025-09-25 14:23:00|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|1850
1758810190000|2025-09-25 14:23:10|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|0
1758810300000|2025-09-25 14:25:00|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|210
1758810340000|2025-09-25 14:25:40|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|194
1758810370000|2025-09-25 14:26:10|413|412.9|413|412.9|413|412.9|413|412.9|1456
1758810380000|2025-09-25 14:26:20||412.8||412.8||412.8||412.8|0
1758810390000|2025-09-25 14:26:30|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|2289
1758810470000|2025-09-25 14:27:50||413||413||413||413|424
1758810490000|2025-09-25 14:28:10|413.2|413.1|413.4|413.2|413.4|413.2|413.2|413.1|4837
1758810560000|2025-09-25 14:29:20|413.5|413.4|413.5|413.3|413.5|413.4|413.5|413.3|3369
1758810570000|2025-09-25 14:29:30|413.4||413.4||413.4||413.4||2289
1758810590000|2025-09-25 14:29:50|413.5|413.5|413.6|413.5|413.6|413.5|413.5|413.5|2354
1758810600000|2025-09-25 14:30:00|413.5|413.4|413.6|413.4|413.6|413.4|413.5|413.4|2627
1758810610000|2025-09-25 14:30:10|413.5|413.3|413.4|413.3|413.5|413.3|413.4|413.3|794
1758810690000|2025-09-25 14:31:30|413.5||413.5||413.5||413.5||0
1758810710000|2025-09-25 14:31:50||413.4||413.4||413.4||413.4|0
1758810730000|2025-09-25 14:32:10|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|1042
1758810740000|2025-09-25 14:32:20|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|150
1758810760000|2025-09-25 14:32:40|413.4|413.3|413.5|413.3|413.5|413.3|413.4|413.3|2722
1758810820000|2025-09-25 14:33:40||413.4||413.4||413.4||413.4|0
1758810900000|2025-09-25 14:35:00|413.7|413.5|413.6|413.5|413.7|413.5|413.6|413.5|271
1758810920000|2025-09-25 14:35:20||413.4||413.4||413.4||413.4|1286
1758810930000|2025-09-25 14:35:30|413.5||413.6||413.6||413.5||0
1758810960000|2025-09-25 14:36:00|413.5||413.5||413.5||413.5||0
1758810970000|2025-09-25 14:36:10|413.6||413.5||413.6||413.5||0
1758811100000|2025-09-25 14:38:20|413.4|413.3|413.4|413.2|413.4|413.3|413.4|413.2|515
1758811170000|2025-09-25 14:39:30||413.3||413.2||413.3||413.2|2013
1758811240000|2025-09-25 14:40:40|413.2|413|413.2|413.1|413.2|413.1|413.2|413|978
1758811250000|2025-09-25 14:40:50|||||||||700
1758811270000|2025-09-25 14:41:10||413||413||413||413|350
1758811280000|2025-09-25 14:41:20||413.1||413.1||413.1||413.1|0
1758811320000|2025-09-25 14:42:00|413.1|412.9|413|412.9|413.1|412.9|413|412.9|0
1758811380000|2025-09-25 14:43:00|||||||||2005
1758811410000|2025-09-25 14:43:30|413.1||413.1||413.1||413.1||0
1758811430000|2025-09-25 14:43:50||413||413||413||413|0
1758811440000|2025-09-25 14:44:00|413.2|413.1|413.2|413|413.2|413.1|413.1|413|8060
1758811450000|2025-09-25 14:44:10||413.1||413||413.1||413|110
1758811460000|2025-09-25 14:44:20|413.1||413.1||413.1||413.1||0
1758811470000|2025-09-25 14:44:30|||||||||800
1758811530000|2025-09-25 14:45:30|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1758811540000|2025-09-25 14:45:40|413.1|413|413.2|413|413.2|413|413.1|413|3600
1758811550000|2025-09-25 14:45:50|413.1||413.2||413.2||413.1||394
1758811580000|2025-09-25 14:46:20|413.1||413.1||413.1||413.1||0
1758811590000|2025-09-25 14:46:30|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|1120
1758811610000|2025-09-25 14:46:50|413.1|413|413.1|413|413.1|413|413.1|413|0
1758811680000|2025-09-25 14:48:00|413|412.9|413|412.9|413|412.9|413|412.9|4465
1758811750000|2025-09-25 14:49:10|||||||||3
1758811820000|2025-09-25 14:50:20|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1758811850000|2025-09-25 14:50:50|413|412.9|413.1|412.9|413.1|413|413|412.9|5791
1758811900000|2025-09-25 14:51:40||413||412.9||413||412.9|0
1758811920000|2025-09-25 14:52:00||413||413||413||413|0
1758811930000|2025-09-25 14:52:10||412.9||412.9||412.9||412.9|0
1758811960000|2025-09-25 14:52:40||413||413||413||413|0
1758811970000|2025-09-25 14:52:50|413.2||413.2||413.2||413.2||150
1758811990000|2025-09-25 14:53:10||413.1||413||413.1||413|1438
1758812020000|2025-09-25 14:53:40||413.1||413.1||413.1||413.1|0
1758812060000|2025-09-25 14:54:20|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|150
1758812120000|2025-09-25 14:55:20|413.2|413|413|412.9|413.2|413|413|412.9|3036
1758812130000|2025-09-25 14:55:30|413.1||413.1||413.1||413.1||0
1758812140000|2025-09-25 14:55:40|413||413||413||413||0
1758812220000|2025-09-25 14:57:00||412.8||412.9||412.9||412.8|0
1758812230000|2025-09-25 14:57:10|||||||||517
1758812240000|2025-09-25 14:57:20|413.1||413.1||413.1||413.1||0
1758812270000|2025-09-25 14:57:50||413||413||413||413|0
1758812280000|2025-09-25 14:58:00||412.9||412.9||412.9||412.9|18
1758812320000|2025-09-25 14:58:40||413||413||413||413|10
1758812340000|2025-09-25 14:59:00|413|412.9|413|412.9|413|412.9|413|412.9|2192
1758812380000|2025-09-25 14:59:40|413.1||413.1||413.1||413.1||767
1758812430000|2025-09-25 15:00:30|413||413||413||413||0
1758812440000|2025-09-25 15:00:40|412.9|412.8|412.7|412.6|412.9|412.8|412.7|412.6|4531
1758812490000|2025-09-25 15:01:30|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|0
1758812500000|2025-09-25 15:01:40|412.6|412.5|412.7|412.5|412.7|412.6|412.6|412.5|150
1758812510000|2025-09-25 15:01:50|412.6||412.6||412.6||412.6||0
1758812530000|2025-09-25 15:02:10|412.8|412.7|412.8|412.6|412.8|412.7|412.8|412.6|304
1758812560000|2025-09-25 15:02:40|412.7||412.7||412.7||412.7||1000
1758812610000|2025-09-25 15:03:30|412.8||412.8||412.8||412.8||0
1758812640000|2025-09-25 15:04:00|412.7||412.8||412.8||412.7||2600
1758812680000|2025-09-25 15:04:40|412.7|412.5|412.7|412.6|412.7|412.6|412.6|412.5|3009
1758812730000|2025-09-25 15:05:30|412.8||412.8||412.8||412.8||70
1758812740000|2025-09-25 15:05:40|412.6|412.4|412.6|412.4|412.6|412.4|412.6|412.4|2862
1758812750000|2025-09-25 15:05:50|412.5|412.2|412.4|412.2|412.5|412.2|412.4|412.2|150
1758812770000|2025-09-25 15:06:10||412.3||412.2||412.3||412.2|96
1758812860000|2025-09-25 15:07:40|412.3|412|412.2|412.1|412.3|412.1|412.1|412|0
1758812870000|2025-09-25 15:07:50||412||412||412||412|0
1758812900000|2025-09-25 15:08:20||412.1||412||412.1||412|27
1758812920000|2025-09-25 15:08:40|412.1||412.1||412.1||412.1||0
1758812960000|2025-09-25 15:09:20|412|411.9|412|411.9|412|411.9|412|411.9|3
1758813030000|2025-09-25 15:10:30|||||||||1679
1758813050000|2025-09-25 15:10:50|412.1||412||412.1||412||0
1758813180000|2025-09-25 15:13:00|||||||||1000
1758813210000|2025-09-25 15:13:30|||||||||3286
1758813310000|2025-09-25 15:15:10|||||||||3857
1758813320000|2025-09-25 15:15:20|412.1|411.7|412.1|411.9|412.1|411.9|412.1|411.7|2431
1758813330000|2025-09-25 15:15:30||411.8||411.8||411.8||411.8|0
1758813360000|2025-09-25 15:16:00|412.3|412|412.3|412|412.3|412|412.3|412|1261
1758813380000|2025-09-25 15:16:20|||||||||3235
1758813450000|2025-09-25 15:17:30|412.2|412.1|412.2|412|412.2|412.1|412.2|412|2792
1758813470000|2025-09-25 15:17:50|||||||||1316
1758813480000|2025-09-25 15:18:00|412.1|411.9|412.1|411.9|412.1|411.9|412.1|411.9|268
1758813490000|2025-09-25 15:18:10|||||||||1404
1758813530000|2025-09-25 15:18:50|||||||||3237
1758813540000|2025-09-25 15:19:00|||||||||5197
1758813550000|2025-09-25 15:19:10||411.8||411.9||411.9||411.8|0
1758813560000|2025-09-25 15:19:20|412|411.8|412|411.8|412|411.8|412|411.8|886
1758813600000|2025-09-25 15:20:00|||||||||273
1758813610000|2025-09-25 15:20:10|411.9|411.7|412|411.7|412|411.7|411.9|411.7|0
1758813620000|2025-09-25 15:20:20|411.9||411.9||411.9||411.9||6970
1758813640000|2025-09-25 15:20:40|||||||||985
1758813650000|2025-09-25 15:20:50|412|411.8|412|411.8|412|411.8|412|411.8|1467
1758813690000|2025-09-25 15:21:30|||||||||3660
1758813700000|2025-09-25 15:21:40|411.9|411.7|411.9|411.7|411.9|411.7|411.9|411.7|1233
1758813720000|2025-09-25 15:22:00|||||||||2481
1758813730000|2025-09-25 15:22:10|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|3553
1758813850000|2025-09-25 15:24:10|||||||||1919
1758813880000|2025-09-25 15:24:40|||||||||2135
1758813900000|2025-09-25 15:25:00|411.9||411.9||411.9||411.9||208
1758813930000|2025-09-25 15:25:30|411.8|411.7|411.9|411.6|411.9|411.7|411.8|411.6|3416
1758813970000|2025-09-25 15:26:10|411.8||411.8||411.8||411.8||1309
1758813990000|2025-09-25 15:26:30|||||||||299
1758814010000|2025-09-25 15:26:50|||||||||51
1758814050000|2025-09-25 15:27:30|||||||||900
1758814060000|2025-09-25 15:27:40|||||||||7908
1758814080000|2025-09-25 15:28:00|||||||||2089
1758814090000|2025-09-25 15:28:10|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|1370
1758814100000|2025-09-25 15:28:20|411.8|411.6|411.8|411.5|411.8|411.6|411.8|411.5|78
1758814140000|2025-09-25 15:29:00||411.6||411.5||411.6||411.5|3721
1758814150000|2025-09-25 15:29:10|411.7||411.7||411.7||411.7||0
1758814160000|2025-09-25 15:29:20|411.8|411.6|411.8|411.5|411.8|411.6|411.8|411.5|4971
1758814170000|2025-09-25 15:29:30||411.6||411.5||411.6||411.5|3888
1758814180000|2025-09-25 15:29:40||411.6||411.6||411.6||411.6|1297
1758870020000|2025-09-26 07:00:20|410|409.9|410|409.8|410.2|410|410|409.8|640
1758870030000|2025-09-26 07:00:30|409.8|409.7|409.7|409.5|409.9|409.7|409.7|409.5|3604
1758870040000|2025-09-26 07:00:40|409.6|409.4|409.3|409|409.6|409.4|409.3|409|2961
1758870050000|2025-09-26 07:00:50|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|562
1758870060000|2025-09-26 07:01:00|409.6|409.9|410.1|409.7|410.2|409.9|409.6|409.7|280
1758870070000|2025-09-26 07:01:10|410|409.6|409.8|409.4|410|409.6|409.8|409.4|0
1758870080000|2025-09-26 07:01:20|409.7|409.3|409.6|409.2|409.7|409.3|409.6|409.2|0
1758870090000|2025-09-26 07:01:30|409.7|409.3|409.6|409.2|409.7|409.3|409.6|409.2|348
1758870100000|2025-09-26 07:01:40|409.7||409.7||409.7||409.6||0
1758870110000|2025-09-26 07:01:50|409.6||409.5||409.6||409.5||0
1758870120000|2025-09-26 07:02:00|409.3|409|409.3|409|409.3|409|409.3|409|0
1758870150000|2025-09-26 07:02:30|409.2||409.3||409.3||409.2||0
1758870160000|2025-09-26 07:02:40|||||||||747
1758870170000|2025-09-26 07:02:50|409.2|408.8|409|408.8|409.2|408.8|409|408.8|40
1758870190000|2025-09-26 07:03:10|409.2|408.9|409|408.7|409.2|408.9|409|408.7|424
1758870200000|2025-09-26 07:03:20|408.6|408.2|408.7|408.4|408.7|408.4|408.6|408.2|4318
1758870210000|2025-09-26 07:03:30|409|408.6|408.7|408.4|409|408.6|408.7|408.4|579
1758870270000|2025-09-26 07:04:30|408.6|408.3|408.7|408.3|408.7|408.3|408.6|408.3|0
1758870280000|2025-09-26 07:04:40|408.6|408.2|408.6|408.2|408.6|408.2|408.6|408.2|0
1758870290000|2025-09-26 07:04:50|408.7|408.3|408.7|408.3|408.7|408.3|408.7|408.3|0
1758870300000|2025-09-26 07:05:00||408.4||408.4||408.4||408.4|0
1758870310000|2025-09-26 07:05:10|408.8|408.5|408.8|408.5|409.1|408.7|408.8|408.5|0
1758870320000|2025-09-26 07:05:20|409|408.6|409|408.6|409|408.6|409|408.6|376
1758870340000|2025-09-26 07:05:40|408.9|408.5|408.9|408.5|408.9|408.5|408.9|408.5|0
1758870370000|2025-09-26 07:06:10|408.8||408.8||408.8||408.8||0
1758870380000|2025-09-26 07:06:20|408.7||408.7||408.7||408.7||0
1758870400000|2025-09-26 07:06:40|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|0
1758870410000|2025-09-26 07:06:50|408.7|408.5|408.7|408.4|408.7|408.5|408.7|408.4|0
1758870430000|2025-09-26 07:07:10|408.8|408.6|408.8|408.5|408.8|408.6|408.8|408.5|418
1758870440000|2025-09-26 07:07:20||408.4||408.4||408.4||408.4|0
1758870470000|2025-09-26 07:07:50|408.7||408.7||408.7||408.7||0
1758870480000|2025-09-26 07:08:00|408.8|408.5|408.8|408.5|408.8|408.5|408.8|408.5|1600
1758870510000|2025-09-26 07:08:30|408.7||408.7||408.7||408.7||0
1758870540000|2025-09-26 07:09:00|408.8||408.8||408.8||408.8||136
1758870570000|2025-09-26 07:09:30|408.7|408.4|408.6|408.4|408.7|408.4|408.6|408.4|0
1758870580000|2025-09-26 07:09:40|408.5|408.2|408.3|408.1|408.5|408.2|408.3|408.1|287
1758870600000|2025-09-26 07:10:00|408.2|408|408.1|407.8|408.2|408|408.1|407.8|250
1758870610000|2025-09-26 07:10:10|408|407.6|408|407.8|408|407.8|407.9|407.6|150
1758870620000|2025-09-26 07:10:20|408.2|407.9|408.2|407.9|408.2|407.9|408.2|407.9|100
1758870640000|2025-09-26 07:10:40|408.1||408.2||408.2||408.1||0
1758870650000|2025-09-26 07:10:50|408.1|407.7|408|407.7|408.1|407.7|408|407.7|903
1758870670000|2025-09-26 07:11:10||407.8||407.8||407.8||407.8|0
1758870680000|2025-09-26 07:11:20|407.9|407.7|407.9|407.6|407.9|407.7|407.9|407.6|546
1758870690000|2025-09-26 07:11:30||407.7||407.7||407.7||407.7|37
1758870700000|2025-09-26 07:11:40||407.6||407.6||407.6||407.6|0
1758870730000|2025-09-26 07:12:10||407.7||407.7||407.7||407.7|0
1758870740000|2025-09-26 07:12:20|408|407.8|408|407.8|408|407.8|408|407.8|0
1758870770000|2025-09-26 07:12:50|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|73
1758870790000|2025-09-26 07:13:10|408.3|408|408.2|407.9|408.3|408|408.1|407.8|977
1758870820000|2025-09-26 07:13:40||408||408||408||408|0
1758870850000|2025-09-26 07:14:10||408.1||408||408.1||408|326
1758870870000|2025-09-26 07:14:30|408.1|407.8|408.2|408|408.2|408|408.1|407.8|2446
1758870890000|2025-09-26 07:14:50||407.9||407.9||407.9||407.9|0
1758870900000|2025-09-26 07:15:00|408.1|408|408.3|408.1|408.3|408.1|408.1|407.9|2684
1758870910000|2025-09-26 07:15:10|408.4|408.2|408.4|408.3|408.5|408.3|408.4|408.2|1035
1758870920000|2025-09-26 07:15:20|408.5||408.5||408.5||408.5||1187
1758870930000|2025-09-26 07:15:30|||||||||2598
1758870940000|2025-09-26 07:15:40|||||||||193
1758870950000|2025-09-26 07:15:50|||||||||3092
1758870960000|2025-09-26 07:16:00|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|700
1758870970000|2025-09-26 07:16:10|408.7||408.7||408.7||408.7||1139
1758870980000|2025-09-26 07:16:20||408.5||408.5||408.5||408.5|0
1758871020000|2025-09-26 07:17:00||408.4||408.4||408.4||408.4|823
1758871030000|2025-09-26 07:17:10|408.6|408.3|408|407.7|408.6|408.3|408|407.7|9259
1758871040000|2025-09-26 07:17:20|407.9||407.8||407.9||407.8||753
1758871050000|2025-09-26 07:17:30||407.5||407.5||407.5||407.5|732
1758871060000|2025-09-26 07:17:40|407.7||407.7||407.7||407.7||157
1758871080000|2025-09-26 07:18:00|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|0
1758871110000|2025-09-26 07:18:30|407.5||407.5||407.5||407.5||0
1758871120000|2025-09-26 07:18:40|||||||||618
1758871140000|2025-09-26 07:19:00||407.2||407.2||407.2||407.2|0
1758871150000|2025-09-26 07:19:10|407.4||407.5||407.5||407.4||0
1758871170000|2025-09-26 07:19:30|407.4||407.4||407.4||407.4||0
1758871190000|2025-09-26 07:19:50|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1758871220000|2025-09-26 07:20:20|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|150
1758871270000|2025-09-26 07:21:10|407.5|407.3|407.6|407.4|407.6|407.4|407.5|407.3|1000
1758871280000|2025-09-26 07:21:20||407.5||407.5||407.5||407.5|0
1758871330000|2025-09-26 07:22:10|407.7||407.7||407.7||407.7||160
1758871390000|2025-09-26 07:23:10|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|0
1758871400000|2025-09-26 07:23:20|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|335
1758871410000|2025-09-26 07:23:30|407.6|407.4|407.7|407.6|407.7|407.6|407.6|407.4|114
1758871420000|2025-09-26 07:23:40|407.9|407.7|407.9|407.6|407.9|407.7|407.9|407.6|22
1758871450000|2025-09-26 07:24:10||407.7||407.7||407.7||407.7|0
1758871460000|2025-09-26 07:24:20|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|1349
1758871480000|2025-09-26 07:24:40||407.6||407.5||407.6||407.5|0
1758871490000|2025-09-26 07:24:50||407.6||407.6||407.6||407.6|417
1758871540000|2025-09-26 07:25:40|407.8||407.7||407.8||407.7||2848
1758871550000|2025-09-26 07:25:50|407.8|407.7|408.1|407.9|408.1|407.9|407.8|407.7|98
1758871570000|2025-09-26 07:26:10|408|407.8|408|407.8|408|407.8|408|407.8|0
1758871580000|2025-09-26 07:26:20||407.7||407.8||407.8||407.7|0
1758871650000|2025-09-26 07:27:30|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|1349
1758871730000|2025-09-26 07:28:50|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1758871740000|2025-09-26 07:29:00|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|1844
1758871800000|2025-09-26 07:30:00|408|407.7|408|407.8|408|407.8|408|407.7|0
1758871820000|2025-09-26 07:30:20|408.1||408||408.1||408||0
1758871840000|2025-09-26 07:30:40||407.9||407.9||407.9||407.9|0
1758871870000|2025-09-26 07:31:10|408.1||408.1||408.1||408.1||1349
1758871970000|2025-09-26 07:32:50|408||408||408||408||0
1758872020000|2025-09-26 07:33:40|408.1||408.1||408.1||408||0
1758872030000|2025-09-26 07:33:50|408||408||408||408||0
1758872060000|2025-09-26 07:34:20|408.1||408.1||408.1||408||0
1758872100000|2025-09-26 07:35:00|408.3|408|408.3|408.2|408.3|408.2|408.3|408|74
1758872110000|2025-09-26 07:35:10||408.1||408.1||408.1||408.1|1349
1758872160000|2025-09-26 07:36:00|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|92
1758872180000|2025-09-26 07:36:20|408.6|408.3|408.6|408.4|408.6|408.4|408.6|408.3|0
1758872210000|2025-09-26 07:36:50|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|1122
1758872250000|2025-09-26 07:37:30||408.3||408.3||408.3||408.3|0
1758872380000|2025-09-26 07:39:40||408.2||408.2||408.2||408.2|120
1758872400000|2025-09-26 07:40:00||408.3||408.2||408.3||408.2|0
1758872410000|2025-09-26 07:40:10|408.3|408.1|408.4|408.2|408.4|408.2|408.3|408.1|2600
1758872420000|2025-09-26 07:40:20||408.3||408.3||408.3||408.3|0
1758872440000|2025-09-26 07:40:40|408.5||408.5||408.5||408.5||0
1758872450000|2025-09-26 07:40:50|408.4||408.5||408.5||408.4||0
1758872500000|2025-09-26 07:41:40|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|1600
1758872560000|2025-09-26 07:42:40|408.5||408.5||408.5||408.5||0
1758872570000|2025-09-26 07:42:50||408.3||408.4||408.4||408.3|0
1758872600000|2025-09-26 07:43:20||408.3||408.3||408.3||408.3|0
1758872700000|2025-09-26 07:45:00||408.4||408.4||408.4||408.4|0
1758872720000|2025-09-26 07:45:20|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|85
1758872770000|2025-09-26 07:46:10|408.6||408.7||408.7||408.6||0
1758872800000|2025-09-26 07:46:40|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|0
1758872850000|2025-09-26 07:47:30|408.5|408.3|408.3|408.2|408.5|408.3|408.3|408.2|3460
1758872860000|2025-09-26 07:47:40|408.4|408.3|408.4|408.3|408.4|408.3|408.3|408.3|50
1758872880000|2025-09-26 07:48:00|408.5|408.4|408.5|408.3|408.6|408.4|408.5|408.3|1349
1758872900000|2025-09-26 07:48:20||408.2||408.2||408.2||408.2|0
1758872930000|2025-09-26 07:48:50||408.3||408.3||408.3||408.3|0
1758872970000|2025-09-26 07:49:30||408.2||408.2||408.2||408.2|0
1758872980000|2025-09-26 07:49:40|408.4||408.4||408.4||408.4||0
1758873010000|2025-09-26 07:50:10|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|1349
1758873020000|2025-09-26 07:50:20|408.2||408.2||408.2||408.2||0
1758873040000|2025-09-26 07:50:40|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|0
1758873070000|2025-09-26 07:51:10|408.3||408.4||408.4||408.3||2145
1758873080000|2025-09-26 07:51:20||408.3||408.3||408.3||408.3|0
1758873090000|2025-09-26 07:51:30||408.2||408.2||408.2||408.2|0
1758873130000|2025-09-26 07:52:10|408.7|408.3|408.7|408.5|408.7|408.5|408.7|408.3|81
1758873150000|2025-09-26 07:52:30||408.6||408.5||408.6||408.5|21
1758873230000|2025-09-26 07:53:50|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|36
1758873250000|2025-09-26 07:54:10|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|150
1758873260000|2025-09-26 07:54:20|409|408.9|409|408.9|409|408.9|409|408.9|0
1758873270000|2025-09-26 07:54:30|409.1||409.1||409.1||409.1||150
1758873320000|2025-09-26 07:55:20|409|409|409.2|409|409.2|409|409|409|7328
1758873330000|2025-09-26 07:55:30|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|1349
1758873350000|2025-09-26 07:55:50|409.2|409|409.2|409|409.2|409|409.2|409|0
1758873370000|2025-09-26 07:56:10|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|150
1758873380000|2025-09-26 07:56:20|||||||||400
1758873410000|2025-09-26 07:56:50|409.2|409|409.2|409|409.2|409|409.2|409|450
1758873470000|2025-09-26 07:57:50|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|0
1758873530000|2025-09-26 07:58:50|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1349
1758873550000|2025-09-26 07:59:10|409|408.9|409|408.9|409|408.9|409|408.9|0
1758873560000|2025-09-26 07:59:20||408.8||408.8||408.8||408.8|0
1758873590000|2025-09-26 07:59:50|409.2|408.9|409.2|409|409.2|409|409.2|408.9|100
1758873620000|2025-09-26 08:00:20|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|1172
1758873660000|2025-09-26 08:01:00|409|408.8|409|408.8|409|408.8|409|408.8|0
1758873670000|2025-09-26 08:01:10|||||||||125
1758873690000|2025-09-26 08:01:30|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|2446
1758873710000|2025-09-26 08:01:50|409|408.8|409|408.8|409|408.8|409|408.8|0
1758873720000|2025-09-26 08:02:00|408.9|408.7|408.9|408.7|408.9|408.7|408.8|408.7|300
1758873760000|2025-09-26 08:02:40||408.8||408.7||408.8||408.7|0
1758873770000|2025-09-26 08:02:50||408.8||408.8||408.8||408.8|0
1758873780000|2025-09-26 08:03:00||408.7||408.8||408.8||408.7|100
1758873790000|2025-09-26 08:03:10|409|408.9|409|408.9|409|408.9|409|408.9|0
1758873890000|2025-09-26 08:04:50|||||||||2500
1758873900000|2025-09-26 08:05:00||408.8||408.8||408.8||408.8|0
1758873910000|2025-09-26 08:05:10|||||||||3292
1758873960000|2025-09-26 08:06:00|||||||||100
1758874090000|2025-09-26 08:08:10|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|1349
1758874100000|2025-09-26 08:08:20|408.7|408.6|408.7|408.6|408.8|408.6|408.7|408.5|655
1758874120000|2025-09-26 08:08:40|408.8||408.8||408.8||408.8||1150
1758874160000|2025-09-26 08:09:20|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|150
1758874190000|2025-09-26 08:09:50|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|0
1758874200000|2025-09-26 08:10:00|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|0
1758874250000|2025-09-26 08:10:50|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|35
1758874260000|2025-09-26 08:11:00|408.6|408.4|408.7|408.4|408.7|408.4|408.6|408.4|0
1758874270000|2025-09-26 08:11:10|408.6||408.6||408.6||408.6||0
1758874280000|2025-09-26 08:11:20|||||||||400
1758874300000|2025-09-26 08:11:40|408.7||408.6||408.7||408.6||0
1758874310000|2025-09-26 08:11:50|408.8|408.5|408.8|408.6|408.8|408.6|408.8|408.5|0
1758874320000|2025-09-26 08:12:00|408.7||408.7||408.8||408.7||1349
1758874330000|2025-09-26 08:12:10|408.8|408.7|408.9|408.7|408.9|408.7|408.8|408.7|0
1758874340000|2025-09-26 08:12:20|409||408.9||409||408.9||0
1758874350000|2025-09-26 08:12:30|409||408.9||409||408.9||0
1758874380000|2025-09-26 08:13:00|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|992
1758874450000|2025-09-26 08:14:10|408.7||408.7||408.7||408.7||0
1758874460000|2025-09-26 08:14:20|408.8||408.7||408.8||408.7||0
1758874490000|2025-09-26 08:14:50|409|408.8|408.9|408.7|409|408.8|408.9|408.7|59
1758874500000|2025-09-26 08:15:00|409||408.9||409||408.9||0
1758874530000|2025-09-26 08:15:30|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1758874580000|2025-09-26 08:16:20|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|0
1758874610000|2025-09-26 08:16:50|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1758874630000|2025-09-26 08:17:10||408.7||408.7||408.7||408.7|0
1758874640000|2025-09-26 08:17:20|408.9|408.8|409|408.8|409|408.8|408.9|408.8|0
1758874650000|2025-09-26 08:17:30|408.9|408.7|408.9|408.7|409|408.7|408.9|408.7|0
1758874660000|2025-09-26 08:17:40|409|408.8|408.9|408.7|409|408.8|408.9|408.7|0
1758874700000|2025-09-26 08:18:20|409|408.8|409|408.8|409|408.9|409|408.8|35
1758874740000|2025-09-26 08:19:00|||||||||200
1758874750000|2025-09-26 08:19:10|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|775
1758874840000|2025-09-26 08:20:40|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1758874900000|2025-09-26 08:21:40||408.7||408.6||408.7||408.6|500
1758874920000|2025-09-26 08:22:00|||||||||18
1758874960000|2025-09-26 08:22:40|||||||||1466
1758875110000|2025-09-26 08:25:10|408.5|408.4|408.5|408.3|408.5|408.4|408.5|408.3|2123
1758875130000|2025-09-26 08:25:30|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|1923
1758875160000|2025-09-26 08:26:00||408.5||408.5||408.5||408.5|0
1758875170000|2025-09-26 08:26:10||408.4||408.4||408.4||408.4|0
1758875240000|2025-09-26 08:27:20|408.5|408.3|408.5|408.3|408.5|408.3|408.4|408.3|0
1758875320000|2025-09-26 08:28:40||408.4||408.4||408.4||408.4|0
1758875330000|2025-09-26 08:28:50||408.3||408.3||408.3||408.3|0
1758875390000|2025-09-26 08:29:50|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|224
1758875580000|2025-09-26 08:33:00|408.5|408.1|408.2|408|408.5|408.1|408.2|408|6496
1758875620000|2025-09-26 08:33:40||408.1||408.1||408.1||408.1|0
1758875630000|2025-09-26 08:33:50||408||408||408||408|0
1758875700000|2025-09-26 08:35:00||408.1||408.1||408.1||408.1|0
1758875710000|2025-09-26 08:35:10|408.3||408.3||408.3||408.3||2451
1758875730000|2025-09-26 08:35:30|408.2||408.3||408.3||408.2||667
1758875770000|2025-09-26 08:36:10|408.4|408.2|408.5|408.3|408.5|408.3|408.4|408.2|653
1758875910000|2025-09-26 08:38:30|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|1162
1758875930000|2025-09-26 08:38:50|||||||||140
1758876020000|2025-09-26 08:40:20|408.2||408.2||408.2||408.2||5974
1758876030000|2025-09-26 08:40:30|408.3|408.2|408.3|408.1|408.3|408.2|408.3|408.1|242
1758876110000|2025-09-26 08:41:50|408.4|408.3|408.4|408.3|408.5|408.4|408.4|408.3|3040
1758876120000|2025-09-26 08:42:00|408.5||408.5||408.5||408.5||100
1758876160000|2025-09-26 08:42:40||408.4||408.3||408.4||408.3|0
1758876220000|2025-09-26 08:43:40|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|1496
1758876260000|2025-09-26 08:44:20|408.7|408.5|408.6|408.5|408.7|408.5|408.6|408.5|471
1758876270000|2025-09-26 08:44:30||408.4||408.4||408.4||408.4|1496
1758876300000|2025-09-26 08:45:00|408.5|408.5|408.7|408.5|408.7|408.5|408.5|408.5|641
1758876310000|2025-09-26 08:45:10|||||||||450
1758876320000|2025-09-26 08:45:20|408.6||408.7||408.7||408.6||900
1758876330000|2025-09-26 08:45:30|408.6||408.7||408.7||408.6||450
1758876340000|2025-09-26 08:45:40|408.5|408.4|408.5|408.3|408.5|408.4|408.4|408.3|300
1758876410000|2025-09-26 08:46:50|408.4||408.4||408.4||408.4||1425
1758876420000|2025-09-26 08:47:00|408.5||408.5||408.5||408.5||6000
1758876430000|2025-09-26 08:47:10||408.4||408.3||408.4||408.3|0
1758876520000|2025-09-26 08:48:40|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|1496
1758876560000|2025-09-26 08:49:20||408.3||408.3||408.3||408.3|0
1758876600000|2025-09-26 08:50:00||408.2||408.2||408.2||408.2|0
1758876690000|2025-09-26 08:51:30|408.2|408.1|408.2|408|408.2|408.1|408.2|408|1496
1758876720000|2025-09-26 08:52:00|408|407.9|408|407.9|408.1|407.9|408|407.9|2500
1758876730000|2025-09-26 08:52:10|408.1||408.1||408.1||408.1||0
1758876750000|2025-09-26 08:52:30|408||408||408||408||1500
1758876770000|2025-09-26 08:52:50|||||||||748
1758876840000|2025-09-26 08:54:00|||||||||341
1758876880000|2025-09-26 08:54:40|408.1|408|408.1|408|408.1|408|408.1|408|160
1758876890000|2025-09-26 08:54:50||407.9||407.9||407.9||407.9|0
1758876990000|2025-09-26 08:56:30|408.2|408|408.3|408.1|408.3|408.1|408.2|408|1890
1758877000000|2025-09-26 08:56:40|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|150
1758877120000|2025-09-26 08:58:40|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|150
1758877140000|2025-09-26 08:59:00|408.7|408.4|408.7|408.5|408.7|408.5|408.7|408.4|0
1758877200000|2025-09-26 09:00:00|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|1400
1758877290000|2025-09-26 09:01:30||408.5||408.5||408.5||408.5|150
1758877300000|2025-09-26 09:01:40|||||||||1000
1758877310000|2025-09-26 09:01:50|408.7||408.7||408.7||408.7||0
1758877470000|2025-09-26 09:04:30||408.6||408.6||408.6||408.6|0
1758877480000|2025-09-26 09:04:40|||||||||51
1758877510000|2025-09-26 09:05:10|408.8|408.7|408.8|408.6|408.8|408.7|408.8|408.6|0
1758877520000|2025-09-26 09:05:20|||||||||153
1758877540000|2025-09-26 09:05:40|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1758877590000|2025-09-26 09:06:30||408.8||408.8||408.8||408.8|0
1758877620000|2025-09-26 09:07:00|409|408.9|409|408.9|409|408.9|409|408.9|1496
1758877640000|2025-09-26 09:07:20|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|1032
1758877650000|2025-09-26 09:07:30|408.8||408.8||408.8||408.8||0
1758877670000|2025-09-26 09:07:50|409|408.8|409|408.8|409|408.8|409|408.8|310
1758877740000|2025-09-26 09:09:00||408.9||408.9||408.9||408.9|0
1758877760000|2025-09-26 09:09:20|409.1||409.1||409.1||409.1||150
1758877900000|2025-09-26 09:11:40||409||409||409||409|407
1758877930000|2025-09-26 09:12:10|409.2||409.2||409.2||409.2||42
1758877940000|2025-09-26 09:12:20|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|0
1758877960000|2025-09-26 09:12:40|409.2||409.2||409.2||409.2||0
1758877990000|2025-09-26 09:13:10|||||||||12
1758878080000|2025-09-26 09:14:40|409.4|409.2|409.5|409.3|409.5|409.3|409.4|409.2|0
1758878170000|2025-09-26 09:16:10|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|767
1758878290000|2025-09-26 09:18:10|409.3||409.3||409.3||409.3||0
1758878320000|2025-09-26 09:18:40|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|80
1758878340000|2025-09-26 09:19:00|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|44
1758878370000|2025-09-26 09:19:30|||||||||1348
1758878390000|2025-09-26 09:19:50|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|41
1758878410000|2025-09-26 09:20:10|409.6||409.6||409.6||409.6||0
1758878430000|2025-09-26 09:20:30|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|940
1758878510000|2025-09-26 09:21:50|409.8||409.8||409.8||409.8||150
1758878580000|2025-09-26 09:23:00|409.7||409.7||409.7||409.7||0
1758878600000|2025-09-26 09:23:20||409.5||409.5||409.5||409.5|913
1758878640000|2025-09-26 09:24:00|409.6|409.4|409.5|409.4|409.6|409.4|409.5|409.4|948
1758878650000|2025-09-26 09:24:10|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|0
1758878720000|2025-09-26 09:25:20|409.3||409.3||409.3||409.3||641
1758878750000|2025-09-26 09:25:50|||||||||644
1758878770000|2025-09-26 09:26:10||409.1||409.1||409.1||409.1|641
1758878780000|2025-09-26 09:26:20|409.2||409.2||409.2||409.2||0
1758878790000|2025-09-26 09:26:30|||||||||65
1758878910000|2025-09-26 09:28:30|||||||||94
1758879080000|2025-09-26 09:31:20|409.1|409|409.1|409|409.1|409|409.1|409|21
1758879090000|2025-09-26 09:31:30|409.2||409.2||409.2||409.2||0
1758879130000|2025-09-26 09:32:10|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|45
1758879160000|2025-09-26 09:32:40||408.8||408.8||408.8||408.8|0
1758879180000|2025-09-26 09:33:00||408.9||408.9||408.9||408.9|0
1758879190000|2025-09-26 09:33:10||408.8||408.9||408.9||408.8|0
1758879280000|2025-09-26 09:34:40|409|408.8|408.9|408.8|409|408.8|408.9|408.8|0
1758879290000|2025-09-26 09:34:50|409||409||409||409||220
1758879380000|2025-09-26 09:36:20|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|0
1758879420000|2025-09-26 09:37:00|409||409||409||409||100
1758879450000|2025-09-26 09:37:30||408.8||408.8||408.8||408.8|0
1758879460000|2025-09-26 09:37:40|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|2445
1758879490000|2025-09-26 09:38:10||409||409||409||409|0
1758879550000|2025-09-26 09:39:10||408.9||408.9||408.9||408.9|0
1758879720000|2025-09-26 09:42:00||409||409||409||409|0
1758879750000|2025-09-26 09:42:30|409.2||409.2||409.2||409.2||962
1758879800000|2025-09-26 09:43:20||409.1||409.1||409.1||409.1|195
1758879850000|2025-09-26 09:44:10||409||409||409||409|0
1758880000000|2025-09-26 09:46:40|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|329
1758880010000|2025-09-26 09:46:50|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|0
1758880200000|2025-09-26 09:50:00||409.2||409.2||409.2||409.2|0
1758880220000|2025-09-26 09:50:20||409.1||409.1||409.1||409.1|0
1758880250000|2025-09-26 09:50:50|409.2||409.2||409.2||409.2||0
1758880260000|2025-09-26 09:51:00|409.1|409|409.2|409|409.2|409|409.1|409|212
1758880270000|2025-09-26 09:51:10|409.1||409.1||409.1||409.1||0
1758880310000|2025-09-26 09:51:50|||||||||2500
1758880340000|2025-09-26 09:52:20|||||||||440
1758880470000|2025-09-26 09:54:30|409|408.8|408.9|408.8|409|408.8|408.9|408.8|0
1758880490000|2025-09-26 09:54:50|409|408.9|409|408.9|409|408.9|409|408.9|457
1758880500000|2025-09-26 09:55:00||408.8||408.8||408.8||408.8|0
1758880560000|2025-09-26 09:56:00||408.9||408.9||408.9||408.9|0
1758880610000|2025-09-26 09:56:50||408.8||408.8||408.8||408.8|0
1758880630000|2025-09-26 09:57:10|408.9||408.9||408.9||408.9||0
1758880640000|2025-09-26 09:57:20|||||||||4294
1758880650000|2025-09-26 09:57:30|||||||||3000
1758880660000|2025-09-26 09:57:40|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|2124
1758880670000|2025-09-26 09:57:50|408.9||408.9||408.9||408.9||2446
1758880680000|2025-09-26 09:58:00|408.8||408.9||408.9||408.8||3210
1758880730000|2025-09-26 09:58:50|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|159
1758880780000|2025-09-26 09:59:40|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|1165
1758880830000|2025-09-26 10:00:30|||||||||268
1758880860000|2025-09-26 10:01:00|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|370
1758880870000|2025-09-26 10:01:10||408.6||408.6||408.6||408.6|0
1758880900000|2025-09-26 10:01:40|408.6|408.5|408.7|408.5|408.7|408.5|408.6|408.5|949
1758881010000|2025-09-26 10:03:30|||||||||285
1758881070000|2025-09-26 10:04:30|408.6||408.6||408.6||408.6||0
1758881080000|2025-09-26 10:04:40|408.7||408.7||408.7||408.7||0
1758881300000|2025-09-26 10:08:20|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1758881410000|2025-09-26 10:10:10|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|1157
1758881470000|2025-09-26 10:11:10|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|102
1758881480000|2025-09-26 10:11:20|408.9||408.9||408.9||408.9||1048
1758881530000|2025-09-26 10:12:10|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1758881540000|2025-09-26 10:12:20|408.7|408.7|408.7|408.6|408.7|408.7|408.7|408.6|0
1758881560000|2025-09-26 10:12:40||408.5||408.5||408.5||408.5|0
1758881670000|2025-09-26 10:14:30|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1758881720000|2025-09-26 10:15:20|408.7|408.5|408.6|408.5|408.7|408.5|408.6|408.5|580
1758881730000|2025-09-26 10:15:30|408.7||408.7||408.7||408.7||0
1758881810000|2025-09-26 10:16:50|408.6||408.6||408.6||408.6||0
1758881910000|2025-09-26 10:18:30|408.7||408.7||408.7||408.7||3000
1758881940000|2025-09-26 10:19:00||408.6||408.6||408.6||408.6|0
1758882240000|2025-09-26 10:24:00||408.5||408.5||408.5||408.5|0
1758882270000|2025-09-26 10:24:30|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1758882290000|2025-09-26 10:24:50|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|0
1758882300000|2025-09-26 10:25:00|408.7||408.7||408.7||408.7||0
1758882320000|2025-09-26 10:25:20|||||||||560
1758882390000|2025-09-26 10:26:30|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|1116
1758882520000|2025-09-26 10:28:40|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|190
1758882600000|2025-09-26 10:30:00|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|0
1758882680000|2025-09-26 10:31:20||408.5||408.5||408.5||408.5|0
1758882690000|2025-09-26 10:31:30||408.4||408.4||408.4||408.4|100
1758882720000|2025-09-26 10:32:00||408.5||408.5||408.5||408.5|0
1758882730000|2025-09-26 10:32:10||408.4||408.4||408.4||408.4|0
1758882760000|2025-09-26 10:32:40|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|0
1758882780000|2025-09-26 10:33:00||408.6||408.6||408.6||408.6|0
1758882910000|2025-09-26 10:35:10|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1758882960000|2025-09-26 10:36:00||408.8||408.7||408.8||408.7|0
1758883090000|2025-09-26 10:38:10|409|408.8|409|408.8|409|408.8|409|408.8|1600
1758883220000|2025-09-26 10:40:20|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|167
1758883230000|2025-09-26 10:40:30|409||409.1||409.1||409||0
1758883260000|2025-09-26 10:41:00|409|408.8|409|408.8|409|408.8|408.9|408.8|1497
1758883270000|2025-09-26 10:41:10|409.2|409.1|409.3|409.1|409.3|409.1|409.2|409.1|0
1758883330000|2025-09-26 10:42:10|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|1347
1758883670000|2025-09-26 10:47:50|409||409||409||409||0
1758883700000|2025-09-26 10:48:20|409.1||409.1||409.1||409.1||100
1758883810000|2025-09-26 10:50:10|409|408.8|409.1|408.9|409.1|408.9|409|408.8|1095
1758883850000|2025-09-26 10:50:50|409.2|409|409.2|409|409.2|409|409.2|409|0
1758883880000|2025-09-26 10:51:20|409.1||409.2||409.2||409.1||0
1758883910000|2025-09-26 10:51:50||409.1||409.1||409.1||409.1|0
1758883940000|2025-09-26 10:52:20|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1758884090000|2025-09-26 10:54:50|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|2444
1758884130000|2025-09-26 10:55:30||409.2||409.2||409.2||409.2|0
1758884180000|2025-09-26 10:56:20|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|0
1758884200000|2025-09-26 10:56:40|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|150
1758884460000|2025-09-26 11:01:00|||||||||290
1758884700000|2025-09-26 11:05:00|||||||||415
1758884760000|2025-09-26 11:06:00|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|50
1758884780000|2025-09-26 11:06:20|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|189
1758884820000|2025-09-26 11:07:00|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1758884890000|2025-09-26 11:08:10|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|585
1758884900000|2025-09-26 11:08:20||409.3||409.3||409.3||409.3|0
1758884940000|2025-09-26 11:09:00||409.2||409.2||409.2||409.2|484
1758884950000|2025-09-26 11:09:10|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1758884990000|2025-09-26 11:09:50|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|150
1758885110000|2025-09-26 11:11:50|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|100
1758885210000|2025-09-26 11:13:30|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|249
1758885250000|2025-09-26 11:14:10|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1758885290000|2025-09-26 11:14:50|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|0
1758885310000|2025-09-26 11:15:10|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|0
1758885400000|2025-09-26 11:16:40||409.2||409.2||409.2||409.2|150
1758885410000|2025-09-26 11:16:50|409.4||409.4||409.4||409.4||0
1758885500000|2025-09-26 11:18:20|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1758885510000|2025-09-26 11:18:30||409.4||409.4||409.4||409.4|0
1758885520000|2025-09-26 11:18:40||409.3||409.3||409.3||409.3|100
1758885530000|2025-09-26 11:18:50|409.4||409.4||409.4||409.4||0
1758885540000|2025-09-26 11:19:00||409.2||409.2||409.2||409.2|1314
1758885620000|2025-09-26 11:20:20|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1758885690000|2025-09-26 11:21:30|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|720
1758885830000|2025-09-26 11:23:50|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1758885870000|2025-09-26 11:24:30|409.8|409.6|409.8|409.6|409.8|409.6|409.7|409.6|0
1758885900000|2025-09-26 11:25:00|409.7||409.7||409.7||409.7||0
1758885930000|2025-09-26 11:25:30||409.5||409.5||409.5||409.5|0
1758886000000|2025-09-26 11:26:40|409.6|409.4|409.5|409.4|409.6|409.4|409.5|409.4|1173
1758886010000|2025-09-26 11:26:50|409.6||409.6||409.6||409.6||901
1758886040000|2025-09-26 11:27:20|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|0
1758886220000|2025-09-26 11:30:20||409.7||409.7||409.7||409.7|0
1758886230000|2025-09-26 11:30:30||409.6||409.6||409.6||409.6|250
1758886240000|2025-09-26 11:30:40|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|50
1758886260000|2025-09-26 11:31:00|409.8||409.8||409.8||409.8||0
1758886270000|2025-09-26 11:31:10||409.6||409.6||409.6||409.6|0
1758886280000|2025-09-26 11:31:20|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|0
1758886370000|2025-09-26 11:32:50||409.8||409.8||409.8||409.8|0
1758886400000|2025-09-26 11:33:20|410|409.9|410|409.9|410|409.9|410|409.9|0
1758886430000|2025-09-26 11:33:50|410.1||410||410.1||410||79
1758886440000|2025-09-26 11:34:00|410.1||410.1||410.1||410.1||0
1758886460000|2025-09-26 11:34:20|410||410||410||410||0
1758886490000|2025-09-26 11:34:50|410.1||410.1||410.1||410.1||0
1758886510000|2025-09-26 11:35:10||410||410||410||410|0
1758886530000|2025-09-26 11:35:30|410.2||410.2||410.2||410.2||0
1758886700000|2025-09-26 11:38:20|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|1198
1758886780000|2025-09-26 11:39:40|410.2||410.2||410.2||410.2||0
1758886790000|2025-09-26 11:39:50|||||||||116
1758886810000|2025-09-26 11:40:10||410||410||410||410|0
1758886820000|2025-09-26 11:40:20||410.1||410.1||410.1||410.1|10
1758886840000|2025-09-26 11:40:40|410.1|410|410.2|410|410.2|410|410.1|410|0
1758886860000|2025-09-26 11:41:00||410.1||410.1||410.1||410.1|0
1758886880000|2025-09-26 11:41:20|410.4|410.2|410.3|410.2|410.4|410.2|410.3|410.2|38
1758886890000|2025-09-26 11:41:30|410.4||410.3||410.4||410.3||0
1758886910000|2025-09-26 11:41:50|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1758886930000|2025-09-26 11:42:10|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1758886960000|2025-09-26 11:42:40|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|2438
1758887090000|2025-09-26 11:44:50|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|33
1758887140000|2025-09-26 11:45:40|410.5|410.3|410.4|410.3|410.5|410.3|410.4|410.3|31
1758887170000|2025-09-26 11:46:10||410.2||410.2||410.2||410.2|0
1758887300000|2025-09-26 11:48:20|410.3|410.3|410.3|410.2|410.3|410.3|410.3|410.2|0
1758887320000|2025-09-26 11:48:40|410.4||410.3||410.4||410.3||146
1758887340000|2025-09-26 11:49:00|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1758887370000|2025-09-26 11:49:30||410.2||410.2||410.2||410.2|0
1758887410000|2025-09-26 11:50:10|410.3||410.3||410.3||410.3||0
1758887460000|2025-09-26 11:51:00|||||||||1314
1758887490000|2025-09-26 11:51:30|410.4||410.4||410.4||410.4||0
1758887540000|2025-09-26 11:52:20|410.3||410.3||410.4||410.3||0
1758887580000|2025-09-26 11:53:00|||||||||1054
1758887630000|2025-09-26 11:53:50|410.2|410|410.2|410|410.2|410|410.2|410|1314
1758887650000|2025-09-26 11:54:10|410.1||410.1||410.1||410.1||0
1758887660000|2025-09-26 11:54:20|410.2||410.2||410.2||410.2||0
1758887670000|2025-09-26 11:54:30|410.1||410.2||410.2||410.1||0
1758887710000|2025-09-26 11:55:10|410.1||410.2||410.2||410.1||0
1758887720000|2025-09-26 11:55:20|410.1||410.1||410.1||410.1||0
1758887780000|2025-09-26 11:56:20||409.9||409.9||409.9||409.9|887
1758887830000|2025-09-26 11:57:10|410|410|410|409.9|410|410|410|409.9|1314
1758887840000|2025-09-26 11:57:20|410.1||410.1||410.1||410.1||0
1758887850000|2025-09-26 11:57:30|410||410||410||410||0
1758887890000|2025-09-26 11:58:10|410.1||410.1||410.1||410.1||100
1758887930000|2025-09-26 11:58:50|410||410.1||410.1||410||0
1758887980000|2025-09-26 11:59:40||410||409.9||410||409.9|0
1758888010000|2025-09-26 12:00:10|410||410||410||410||0
1758888100000|2025-09-26 12:01:40|410.1||410||410.1||410||0
1758888180000|2025-09-26 12:03:00||409.8||409.8||409.8||409.8|0
1758888210000|2025-09-26 12:03:30||409.9||409.9||409.9||409.9|0
1758888270000|2025-09-26 12:04:30|410.1||410.1||410.1||410.1||0
1758888290000|2025-09-26 12:04:50|||||||||35
1758888300000|2025-09-26 12:05:00|410||410||410||410||0
1758888310000|2025-09-26 12:05:10|410.1||410.1||410.1||410.1||0
1758888330000|2025-09-26 12:05:30|410.2|410|410.2|410|410.2|410.1|410.2|410|2307
1758888340000|2025-09-26 12:05:40|410.1||410.1||410.1||410.1||0
1758888370000|2025-09-26 12:06:10|410.2||410.1||410.2||410.1||0
1758888380000|2025-09-26 12:06:20|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|150
1758888410000|2025-09-26 12:06:50|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1758888420000|2025-09-26 12:07:00|410.4||410.4||410.4||410.4||0
1758888430000|2025-09-26 12:07:10|410.3||410.4||410.4||410.3||0
1758888440000|2025-09-26 12:07:20|410.3|410.1|410.2|410.1|410.4|410.1|410.2|410.1|1314
1758888470000|2025-09-26 12:07:50||410||410||410||410|0
1758888520000|2025-09-26 12:08:40||410.1||410.1||410.1||410.1|0
1758888590000|2025-09-26 12:09:50|410.3||410.3||410.3||410.3||0
1758888620000|2025-09-26 12:10:20|410.2||410.3||410.3||410.2||0
1758888630000|2025-09-26 12:10:30|410.2||410.2||410.2||410.2||0
1758888650000|2025-09-26 12:10:50|||||||||1005
1758888660000|2025-09-26 12:11:00||410||410||410||410|0
1758888680000|2025-09-26 12:11:20|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|0
1758888750000|2025-09-26 12:12:30|410.2|410|410.2|410|410.2|410|410.2|410|150
1758888840000|2025-09-26 12:14:00|410.1||410.1||410.1||410.1||0
1758888850000|2025-09-26 12:14:10|410|409.9|410.1|409.9|410.1|409.9|410|409.9|0
1758888900000|2025-09-26 12:15:00|410|409.8|410|409.8|410|409.8|410|409.8|0
1758888920000|2025-09-26 12:15:20|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|0
1758889000000|2025-09-26 12:16:40|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|0
1758889040000|2025-09-26 12:17:20|410||410.1||410.1||410||0
1758889070000|2025-09-26 12:17:50||410||410||410||410|868
1758889100000|2025-09-26 12:18:20|410.2||410.2||410.2||410.2||1314
1758889200000|2025-09-26 12:20:00|410.1||410.1||410.1||410.1||0
1758889220000|2025-09-26 12:20:20|410.2||410.2||410.2||410.2||0
1758889240000|2025-09-26 12:20:40|410.1||410.1||410.1||410.1||0
1758889260000|2025-09-26 12:21:00|410.2||410.2||410.2||410.2||0
1758889270000|2025-09-26 12:21:10|410.1||410.2||410.2||410.1||0
1758889290000|2025-09-26 12:21:30|410.1||410.1||410.1||410.1||0
1758889300000|2025-09-26 12:21:40|410.2||410.1||410.2||410.1||0
1758889320000|2025-09-26 12:22:00|410.2||410.2||410.2||410.2||0
1758889340000|2025-09-26 12:22:20|410.1||410.2||410.2||410.1||0
1758889370000|2025-09-26 12:22:50|||||||||150
1758889430000|2025-09-26 12:23:50|410.1||410.2||410.2||410.1||0
1758889480000|2025-09-26 12:24:40|410.1||410.2||410.2||410.1||0
1758889520000|2025-09-26 12:25:20|410.1||410.1||410.1||410.1||0
1758889540000|2025-09-26 12:25:40|410.2||410.2||410.2||410.2||0
1758889550000|2025-09-26 12:25:50||410.1||410.1||410.1||410.1|0
1758889570000|2025-09-26 12:26:10|||||||||677
1758889600000|2025-09-26 12:26:40||410||410||410||410|0
1758889680000|2025-09-26 12:28:00|410.3||410.3||410.3||410.3||0
1758889690000|2025-09-26 12:28:10|410.2||410.2||410.2||410.2||0
1758889810000|2025-09-26 12:30:10|||||||||5
1758889850000|2025-09-26 12:30:50|410.3|410.1|410.2|410|410.3|410.1|410.2|410|1325
1758889860000|2025-09-26 12:31:00|||||||||150
1758889890000|2025-09-26 12:31:30|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|641
1758889940000|2025-09-26 12:32:20|410.2|410|410.2|410|410.2|410.1|410.2|410|0
1758890010000|2025-09-26 12:33:30|410|409.9|410.1|409.9|410.1|409.9|410|409.9|1314
1758890020000|2025-09-26 12:33:40|410||410||410||410||0
1758890030000|2025-09-26 12:33:50|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|981
1758890050000|2025-09-26 12:34:10|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1758890080000|2025-09-26 12:34:40||409.7||409.8||409.8||409.7|0
1758890090000|2025-09-26 12:34:50||409.7||409.7||409.7||409.7|0
1758890100000|2025-09-26 12:35:00||409.8||409.8||409.8||409.8|0
1758890110000|2025-09-26 12:35:10|410||410||410||410||0
1758890150000|2025-09-26 12:35:50|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|0
1758890170000|2025-09-26 12:36:10|410||410||410||410||0
1758890220000|2025-09-26 12:37:00|410.1||410.1||410.1||410.1||733
1758890230000|2025-09-26 12:37:10|410||410||410.1||410||0
1758890330000|2025-09-26 12:38:50|410.1||410.1||410.1||410.1||150
1758890340000|2025-09-26 12:39:00|410||410||410||410||0
1758890360000|2025-09-26 12:39:20|410.1|410|410.1|410|410.1|410|410.1|410|150
1758890480000|2025-09-26 12:41:20|||||||||69
1758890560000|2025-09-26 12:42:40|410.2|410.1|410.4|410.2|410.4|410.2|410.2|410.1|38
1758890610000|2025-09-26 12:43:30|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1758890620000|2025-09-26 12:43:40|410.4||410.5||410.5||410.4||0
1758890630000|2025-09-26 12:43:50|410.4||410.4||410.4||410.4||0
1758890670000|2025-09-26 12:44:30|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|150
1758890680000|2025-09-26 12:44:40|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1758890700000|2025-09-26 12:45:00|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1758890760000|2025-09-26 12:46:00|410.3||410.3||410.3||410.3||670
1758890790000|2025-09-26 12:46:30|410.4|410.3|410.3|410.1|410.4|410.3|410.3|410.1|720
1758890850000|2025-09-26 12:47:30|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|0
1758890860000|2025-09-26 12:47:40|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|0
1758890900000|2025-09-26 12:48:20||410.2||410.1||410.2||410.1|0
1758891020000|2025-09-26 12:50:20|410.2|410|410.2|410|410.2|410|410.2|410|1028
1758891060000|2025-09-26 12:51:00|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|0
1758891130000|2025-09-26 12:52:10|410|409.9|410|409.9|410|409.9|410|409.9|0
1758891180000|2025-09-26 12:53:00|410.2|410|410.2|410|410.2|410|410.2|410|0
1758891230000|2025-09-26 12:53:50|410.3|410.1|410.2|410|410.3|410.1|410.2|410|1589
1758891250000|2025-09-26 12:54:10||410.1||410.1||410.1||410|1344
1758891260000|2025-09-26 12:54:20||410||410||410||410|150
1758891390000|2025-09-26 12:56:30|410.1||410.2||410.2||410.1||1325
1758891440000|2025-09-26 12:57:20|||||||||15
1758891480000|2025-09-26 12:58:00|410.1||410.2||410.2||410.1||672
1758891490000|2025-09-26 12:58:10|410.1||410.1||410.2||410.1||85
1758891500000|2025-09-26 12:58:20|410|409.9|410|409.9|410|409.9|410|409.9|1600
1758891530000|2025-09-26 12:58:50|||||||||100
1758891580000|2025-09-26 12:59:40||409.8||409.9||409.9||409.8|1344
1758891610000|2025-09-26 13:00:10|410.1||410.1||410.1||410.1||0
1758891620000|2025-09-26 13:00:20|410||410||410||410||0
1758891630000|2025-09-26 13:00:30|409.9|409.7|410|409.8|410|409.8|409.9|409.7|0
1758891640000|2025-09-26 13:00:40|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|0
1758891660000|2025-09-26 13:01:00|410|409.8|410|409.8|410|409.8|410|409.8|0
1758891680000|2025-09-26 13:01:20|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|0
1758891760000|2025-09-26 13:02:40|410|409.8|410|409.8|410|409.8|410|409.8|0
1758891780000|2025-09-26 13:03:00|409.9||409.9||409.9||409.9||0
1758891790000|2025-09-26 13:03:10||409.7||409.7||409.7||409.7|0
1758891830000|2025-09-26 13:03:50|||||||||25
1758891890000|2025-09-26 13:04:50|409.8||409.8||409.8||409.8||0
1758891910000|2025-09-26 13:05:10|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|425
1758891930000|2025-09-26 13:05:30||409.7||409.7||409.7||409.7|0
1758892100000|2025-09-26 13:08:20|410|409.8|409.9|409.7|410|409.8|409.9|409.7|0
1758892190000|2025-09-26 13:09:50||409.8||409.8||409.8||409.8|0
1758892220000|2025-09-26 13:10:20|410|409.9|410|409.9|410|409.9|410|409.9|0
1758892230000|2025-09-26 13:10:30||409.8||409.8||409.8||409.8|0
1758892480000|2025-09-26 13:14:40|410.2|410|410.2|410|410.2|410|410.2|410|28
1758892550000|2025-09-26 13:15:50|410|409.9|410|409.9|410|409.9|410|409.9|103
1758892600000|2025-09-26 13:16:40||409.8||409.8||409.8||409.8|0
1758892690000|2025-09-26 13:18:10|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|0
1758892720000|2025-09-26 13:18:40|410|409.8|410|409.8|410|409.8|410|409.8|0
1758892790000|2025-09-26 13:19:50|410.1|409.9|410.1|410|410.1|410|410.1|409.9|0
1758892850000|2025-09-26 13:20:50|410.2||410.2||410.2||410.2||0
1758892860000|2025-09-26 13:21:00||410.1||410.1||410.1||410|0
1758892880000|2025-09-26 13:21:20|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1758892920000|2025-09-26 13:22:00|||||||||150
1758892930000|2025-09-26 13:22:10||410.1||410.1||410.1||410.1|1344
1758892980000|2025-09-26 13:23:00|410.5|410.2|410.5|410.4|410.5|410.4|410.5|410.2|1128
1758893020000|2025-09-26 13:23:40|410.6||410.6||410.6||410.6||0
1758893070000|2025-09-26 13:24:30|410.5||410.5||410.5||410.5||0
1758893080000|2025-09-26 13:24:40|410.6||410.5||410.6||410.5||0
1758893180000|2025-09-26 13:26:20|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1758893190000|2025-09-26 13:26:30||410.2||410.2||410.2||410.2|0
1758893210000|2025-09-26 13:26:50||410.3||410.3||410.3||410.3|0
1758893220000|2025-09-26 13:27:00||410.2||410.2||410.2||410.2|775
1758893230000|2025-09-26 13:27:10|410.3||410.4||410.4||410.3||0
1758893300000|2025-09-26 13:28:20|410.3||410.3||410.3||410.3||0
1758893310000|2025-09-26 13:28:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|150
1758893340000|2025-09-26 13:29:00|410.3||410.3||410.3||410.3||1086
1758893370000|2025-09-26 13:29:30|410.4|410.2|410.4|410.3|410.4|410.3|410.4|410.2|195
1758893400000|2025-09-26 13:30:00|410.5|410.5|410.7|410.5|410.7|410.5|410.5|410.5|2559
1758893410000|2025-09-26 13:30:10|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1758893440000|2025-09-26 13:30:40|||||||||113
1758893450000|2025-09-26 13:30:50|410.9|410.7|410.7|410.5|410.9|410.7|410.7|410.5|1500
1758893460000|2025-09-26 13:31:00|410.8|410.7|410.8|410.6|410.8|410.7|410.8|410.6|0
1758893470000|2025-09-26 13:31:10|410.7|410.5|410.6|410.5|410.7|410.5|410.6|410.5|150
1758893490000|2025-09-26 13:31:30|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1758893500000|2025-09-26 13:31:40|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|1182
1758893520000|2025-09-26 13:32:00||410.2||410.2||410.2||410.2|150
1758893530000|2025-09-26 13:32:10|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|0
1758893550000|2025-09-26 13:32:30|410.1|410|410.1|409.9|410.1|410|410.1|409.9|572
1758893590000|2025-09-26 13:33:10|410|409.8|410|409.8|410|409.8|410|409.8|1577
1758893630000|2025-09-26 13:33:50||409.9||409.8||409.9||409.8|0
1758893720000|2025-09-26 13:35:20||409.9||409.9||409.9||409.9|0
1758893730000|2025-09-26 13:35:30|410.1|410|410.3|410.1|410.3|410.1|410.1|410|1700
1758893750000|2025-09-26 13:35:50|410.2||410.2||410.2||410.2||0
1758893760000|2025-09-26 13:36:00|410.3||410.3||410.3||410.3||0
1758893800000|2025-09-26 13:36:40|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|47
1758893820000|2025-09-26 13:37:00|410.3||410.3||410.3||410.3||111
1758893830000|2025-09-26 13:37:10||410.1||410.1||410.1||410.1|0
1758893940000|2025-09-26 13:39:00|410.5|410.3|410.4|410.3|410.5|410.3|410.4|410.3|0
1758893950000|2025-09-26 13:39:10|410.5||410.5||410.5||410.4||0
1758893960000|2025-09-26 13:39:20|410.4||410.4||410.5||410.4||0
1758893970000|2025-09-26 13:39:30|410.5||410.5||410.5||410.5||0
1758893980000|2025-09-26 13:39:40|410.4||410.4||410.4||410.4||0
1758894000000|2025-09-26 13:40:00|410.5||410.5||410.5||410.5||693
1758894020000|2025-09-26 13:40:20|410.4||410.4||410.4||410.4||0
1758894040000|2025-09-26 13:40:40||410.2||410.2||410.2||410.2|0
1758894060000|2025-09-26 13:41:00||410.3||410.3||410.3||410.3|0
1758894100000|2025-09-26 13:41:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1758894110000|2025-09-26 13:41:50||410.3||410.3||410.3||410.3|0
1758894120000|2025-09-26 13:42:00|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|0
1758894150000|2025-09-26 13:42:30|410.2|410.1|410.1|410|410.2|410.1|410.1|410|1769
1758894160000|2025-09-26 13:42:40|410.2||410.2||410.2||410.2||0
1758894210000|2025-09-26 13:43:30||410.1||410.1||410.1||410.1|0
1758894220000|2025-09-26 13:43:40|410.3||410.3||410.3||410.3||0
1758894340000|2025-09-26 13:45:40|410.2|410|410.1|410|410.2|410|410.1|410|0
1758894390000|2025-09-26 13:46:30||409.9||409.9||409.9||409.9|0
1758894400000|2025-09-26 13:46:40||410||410||410||410|0
1758894410000|2025-09-26 13:46:50||409.9||409.9||409.9||409.9|0
1758894430000|2025-09-26 13:47:10|410|409.8|409.9|409.8|410|409.8|409.9|409.8|0
1758894440000|2025-09-26 13:47:20|410||410||410||410||959
1758894600000|2025-09-26 13:50:00|409.9|409.7|409.9|409.7|409.9|409.7|409.8|409.7|1539
1758894610000|2025-09-26 13:50:10|409.8||409.8||409.8||409.8||0
1758894630000|2025-09-26 13:50:30|409.9|409.6|409.8|409.6|409.9|409.6|409.8|409.6|520
1758894700000|2025-09-26 13:51:40|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|111
1758894710000|2025-09-26 13:51:50|409.8||409.8||409.8||409.8||0
1758894720000|2025-09-26 13:52:00|409.9||409.9||409.9||409.9||1539
1758894740000|2025-09-26 13:52:20||409.8||409.8||409.8||409.8|0
1758894780000|2025-09-26 13:53:00||409.7||409.8||409.8||409.7|0
1758894820000|2025-09-26 13:53:40||409.7||409.7||409.7||409.7|623
1758894850000|2025-09-26 13:54:10|||||||||731
1758894860000|2025-09-26 13:54:20|409.8||409.8||409.8||409.8||0
1758894880000|2025-09-26 13:54:40|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1758894900000|2025-09-26 13:55:00||409.7||409.7||409.7||409.7|0
1758894960000|2025-09-26 13:56:00||409.8||409.8||409.8||409.8|0
1758894970000|2025-09-26 13:56:10|||||||||3000
1758895060000|2025-09-26 13:57:40||409.7||409.7||409.7||409.7|0
1758895070000|2025-09-26 13:57:50||409.8||409.8||409.8||409.8|0
1758895080000|2025-09-26 13:58:00|410||410||410||410||0
1758895090000|2025-09-26 13:58:10|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|0
1758895200000|2025-09-26 14:00:00|410|409.7|410|409.7|410|409.7|410|409.7|730
1758895230000|2025-09-26 14:00:30|||||||||1500
1758895260000|2025-09-26 14:01:00|||||||||3623
1758895290000|2025-09-26 14:01:30||409.8||409.8||409.8||409.8|0
1758895310000|2025-09-26 14:01:50|410.2|410|410.2|409.9|410.2|410|410.2|409.9|1352
1758895330000|2025-09-26 14:02:10|410.3|410|410.3|410|410.3|410|410.3|410|1539
1758895350000|2025-09-26 14:02:30|410.2||410.2||410.2||410.2||0
1758895370000|2025-09-26 14:02:50|410.3||410.3||410.3||410.3||0
1758895440000|2025-09-26 14:04:00|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|1801
1758895450000|2025-09-26 14:04:10|410.5||410.5||410.5||410.5||478
1758895550000|2025-09-26 14:05:50||410.3||410.3||410.3||410.3|0
1758895580000|2025-09-26 14:06:20|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|150
1758895590000|2025-09-26 14:06:30|||||||||274
1758895630000|2025-09-26 14:07:10|410.4||410.4||410.4||410.4||436
1758895700000|2025-09-26 14:08:20|410.2|410|410.2|410|410.2|410|410.2|410|1278
1758895720000|2025-09-26 14:08:40||409.9||409.9||409.9||409.9|0
1758895740000|2025-09-26 14:09:00|410.1|409.8|410.1|409.8|410.1|409.8|410.1|409.8|0
1758895850000|2025-09-26 14:10:50||409.9||409.9||409.9||409.9|234
1758895860000|2025-09-26 14:11:00|410.2||410.2||410.2||410.2||522
1758895880000|2025-09-26 14:11:20|410.1||410.1||410.1||410.1||0
1758895890000|2025-09-26 14:11:30|410|409.8|410|409.8|410|409.8|410|409.8|1893
1758895910000|2025-09-26 14:11:50|410.1||410.1||410.1||410.1||327
1758895930000|2025-09-26 14:12:10|410|409.7|410|409.7|410|409.7|410|409.7|654
1758896010000|2025-09-26 14:13:30|409.9||409.9||409.9||409.9||0
1758896040000|2025-09-26 14:14:00||409.6||409.6||409.6||409.6|1409
1758896060000|2025-09-26 14:14:20|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|747
1758896070000|2025-09-26 14:14:30|409.8||409.8||409.8||409.8||327
1758896090000|2025-09-26 14:14:50|||||||||522
1758896100000|2025-09-26 14:15:00|409.7|409.4|409.7|409.5|409.7|409.5|409.7|409.4|0
1758896120000|2025-09-26 14:15:20|||||||||2832
1758896130000|2025-09-26 14:15:30|||||||||150
1758896150000|2025-09-26 14:15:50|||||||||29
1758896180000|2025-09-26 14:16:20||409.4||409.4||409.4||409.4|710
1758896200000|2025-09-26 14:16:40|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|1815
1758896220000|2025-09-26 14:17:00|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|226
1758896230000|2025-09-26 14:17:10|409.7|409.4|409.7|409.5|409.7|409.5|409.7|409.4|39
1758896320000|2025-09-26 14:18:40|409.6||409.6||409.6||409.6||0
1758896400000|2025-09-26 14:20:00|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1758896420000|2025-09-26 14:20:20|409.6||409.6||409.6||409.6||0
1758896470000|2025-09-26 14:21:10|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1758896490000|2025-09-26 14:21:30||409.2||409.2||409.2||409.2|350
1758896570000|2025-09-26 14:22:50|409.3||409.3||409.3||409.3||0
1758896700000|2025-09-26 14:25:00||409.1||409.1||409.1||409.1|443
1758896720000|2025-09-26 14:25:20||409.2||409.2||409.2||409.2|0
1758896730000|2025-09-26 14:25:30||409.1||409.1||409.1||409.1|0
1758896750000|2025-09-26 14:25:50|409.2||409.2||409.2||409.2||0
1758896760000|2025-09-26 14:26:00|409.3||409.3||409.3||409.3||1539
1758896780000|2025-09-26 14:26:20|409.4|409.3|409.5|409.4|409.5|409.4|409.4|409.3|1600
1758896790000|2025-09-26 14:26:30||409.3||409.3||409.3||409.3|0
1758896890000|2025-09-26 14:28:10|409.4||409.4||409.4||409.4||0
1758896950000|2025-09-26 14:29:10|||||||||1000
1758896970000|2025-09-26 14:29:30||409.2||409.2||409.2||409.2|0
1758897040000|2025-09-26 14:30:40|409.3||409.3||409.3||409.3||0
1758897060000|2025-09-26 14:31:00|409.2|409.1|409.3|409.1|409.3|409.1|409.2|409.1|0
1758897110000|2025-09-26 14:31:50|409.2|409|409.2|409|409.2|409|409.2|409|0
1758897140000|2025-09-26 14:32:20||409.1||409.1||409.1||409.1|0
1758897170000|2025-09-26 14:32:50||409||409||409.1||409|0
1758897400000|2025-09-26 14:36:40|409.1||409.1||409.1||409.1||0
1758897450000|2025-09-26 14:37:30||408.9||408.9||408.9||408.9|1539
1758897510000|2025-09-26 14:38:30|409.2|409|409.2|409|409.2|409|409.2|409|0
1758897550000|2025-09-26 14:39:10|409.4|409.2|409.5|409.4|409.5|409.4|409.4|409.2|159
1758897580000|2025-09-26 14:39:40|||||||||100
1758897610000|2025-09-26 14:40:10|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|1349
1758897670000|2025-09-26 14:41:10|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1758897680000|2025-09-26 14:41:20||409.2||409.2||409.2||409.2|0
1758897780000|2025-09-26 14:43:00|409.5|409.3|409.5|409.4|409.5|409.4|409.5|409.3|2300
1758897800000|2025-09-26 14:43:20|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|439
1758897840000|2025-09-26 14:44:00|||||||||1125
1758897880000|2025-09-26 14:44:40||409.2||409.2||409.2||409.2|0
1758897950000|2025-09-26 14:45:50|409.3||409.3||409.3||409.3||0
1758897970000|2025-09-26 14:46:10|||||||||86
1758897980000|2025-09-26 14:46:20|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1758897990000|2025-09-26 14:46:30||409||409||409||409|1142
1758898010000|2025-09-26 14:46:50|409.3|409.2|409.3|409.1|409.3|409.2|409.3|409.1|150
1758898020000|2025-09-26 14:47:00|409.4|409.2|409.3|409.2|409.4|409.2|409.3|409.2|0
1758898030000|2025-09-26 14:47:10|409.4||409.4||409.4||409.4||0
1758898040000|2025-09-26 14:47:20|409.3|409.3|409.4|409.2|409.4|409.3|409.3|409.2|100
1758898060000|2025-09-26 14:47:40|409.3||409.3||409.3||409.3||0
1758898090000|2025-09-26 14:48:10||409.1||409.1||409.1||409.1|2264
1758898110000|2025-09-26 14:48:30|409.2|409|409.1|409|409.2|409|409.1|409|476
1758898120000|2025-09-26 14:48:40||408.9||408.9||408.9||408.9|1233
1758898140000|2025-09-26 14:49:00|409||409.1||409.1||409||0
1758898190000|2025-09-26 14:49:50|409.2|409|409.2|409|409.2|409|409.2|409|1009
1758898250000|2025-09-26 14:50:50||409.1||409.1||409.1||409.1|1490
1758898300000|2025-09-26 14:51:40|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|150
1758898320000|2025-09-26 14:52:00||409.1||409.1||409.1||409.1|77
1758898330000|2025-09-26 14:52:10|409.2|409|409.2|409|409.2|409|409.2|409|0
1758898340000|2025-09-26 14:52:20|409.1||409.1||409.2||409.1||150
1758898350000|2025-09-26 14:52:30|409.2||409.1||409.2||409.1||150
1758898360000|2025-09-26 14:52:40|409|408.8|409|408.8|409|408.8|409|408.8|90
1758898370000|2025-09-26 14:52:50|||||||||983
1758898380000|2025-09-26 14:53:00|408.9|408.7|409|408.8|409|408.8|408.8|408.7|2396
1758898390000|2025-09-26 14:53:10|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|538
1758898480000|2025-09-26 14:54:40|408.8||408.8||408.8||408.8||0
1758898490000|2025-09-26 14:54:50|408.9||408.9||408.9||408.9||0
1758898510000|2025-09-26 14:55:10||408.8||408.7||408.8||408.7|0
1758898680000|2025-09-26 14:58:00|408.8||408.9||408.9||408.8||1539
1758898820000|2025-09-26 15:00:20|409|408.9|409|408.9|409|408.9|409|408.9|1064
1758898830000|2025-09-26 15:00:30|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|3826
1758898840000|2025-09-26 15:00:40|||||||||3384
1758898850000|2025-09-26 15:00:50|||||||||3820
1758898870000|2025-09-26 15:01:10|||||||||2691
1758898900000|2025-09-26 15:01:40||408.6||408.6||408.6||408.6|330
1758898930000|2025-09-26 15:02:10|408.6|408.4|408.6|408.4|408.7|408.5|408.6|408.4|899
1758898950000|2025-09-26 15:02:30|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|0
1758898960000|2025-09-26 15:02:40|408.6||408.6||408.6||408.6||0
1758899080000|2025-09-26 15:04:40|408.5||408.5||408.5||408.5||724
1758899090000|2025-09-26 15:04:50||408.2||408.2||408.2||408.2|0
1758899110000|2025-09-26 15:05:10|||||||||500
1758899120000|2025-09-26 15:05:20|408.4||408.4||408.4||408.4||777
1758899130000|2025-09-26 15:05:30|408.5||408.5||408.5||408.5||619
1758899220000|2025-09-26 15:07:00|408.6|408.4|408.7|408.4|408.7|408.4|408.6|408.4|1495
1758899240000|2025-09-26 15:07:20|408.6||408.6||408.6||408.6||0
1758899260000|2025-09-26 15:07:40|408.7||408.7||408.7||408.7||0
1758899400000|2025-09-26 15:10:00|||||||||4202
1758899420000|2025-09-26 15:10:20|408.6|408.3|408.6|408.3|408.6|408.3|408.6|408.3|8
1758899430000|2025-09-26 15:10:30|408.5||408.5||408.5||408.5||0
1758899440000|2025-09-26 15:10:40|408.6||408.6||408.6||408.6||0
1758899450000|2025-09-26 15:10:50||408.4||408.4||408.4||408.4|0
1758899480000|2025-09-26 15:11:20|||||||||2888
1758899500000|2025-09-26 15:11:40||408.3||408.3||408.3||408.3|303
1758899550000|2025-09-26 15:12:30|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|2728
1758899560000|2025-09-26 15:12:40|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|720
1758899580000|2025-09-26 15:13:00|408.7||408.6||408.7||408.6||0
1758899590000|2025-09-26 15:13:10|408.7||408.7||408.7||408.7||0
1758899690000|2025-09-26 15:14:50|408.6|408.3|408.6|408.3|408.6|408.3|408.6|408.3|524
1758899700000|2025-09-26 15:15:00|||||||||2571
1758899720000|2025-09-26 15:15:20|408.5||408.5||408.5||408.5||277
1758899730000|2025-09-26 15:15:30||408.2||408.2||408.2||408.2|0
1758899820000|2025-09-26 15:17:00|408.4||408.4||408.4||408.4||2006
1758899870000|2025-09-26 15:17:50|408.5||408.5||408.5||408.5||2628
1758899880000|2025-09-26 15:18:00|408.6|408.3|408.6|408.3|408.6|408.3|408.6|408.3|808
1758899890000|2025-09-26 15:18:10|||||||||1
1758899900000|2025-09-26 15:18:20||408.4||408.4||408.4||408.4|1827
1758899910000|2025-09-26 15:18:30|||||||||1476
1758899950000|2025-09-26 15:19:10|||||||||1281
1758899970000|2025-09-26 15:19:30|||||||||16
1758899980000|2025-09-26 15:19:40|||||||||2570
1758899990000|2025-09-26 15:19:50|||||||||2320
1758900010000|2025-09-26 15:20:10|408.7||408.7||408.7||408.7||1439
1758900020000|2025-09-26 15:20:20|408.6||408.6||408.6||408.6||0
1758900030000|2025-09-26 15:20:30|408.7||408.7||408.7||408.7||0
1758900050000|2025-09-26 15:20:50|408.6||408.7||408.7||408.6||0
1758900060000|2025-09-26 15:21:00|408.6||408.6||408.6||408.6||0
1758900090000|2025-09-26 15:21:30|||||||||83
1758900130000|2025-09-26 15:22:10|||||||||1704
1758900150000|2025-09-26 15:22:30|408.8|408.5|408.8|408.6|408.8|408.6|408.8|408.5|4110
1758900190000|2025-09-26 15:23:10|||||||||307
1758900240000|2025-09-26 15:24:00||408.5||408.5||408.5||408.5|3193
1758900250000|2025-09-26 15:24:10||408.6||408.6||408.6||408.6|0
1758900260000|2025-09-26 15:24:20||408.5||408.5||408.5||408.5|3306
1758900270000|2025-09-26 15:24:30|408.7||408.7||408.7||408.7||3550
1758900280000|2025-09-26 15:24:40|408.6|408.4|408.7|408.4|408.7|408.4|408.6|408.4|0
1758900320000|2025-09-26 15:25:20|||||||||3967
1758900340000|2025-09-26 15:25:40||408.5||408.5||408.5||408.5|0
1758900350000|2025-09-26 15:25:50|||||||||3518
1758900360000|2025-09-26 15:26:00||408.4||408.5||408.5||408.4|0
1758900370000|2025-09-26 15:26:10||408.4||408.4||408.4||408.4|3312
1758900410000|2025-09-26 15:26:50||408.5||408.4||408.5||408.4|0
1758900440000|2025-09-26 15:27:20|408.6||408.6||408.6||408.6||1163
1758900460000|2025-09-26 15:27:40|||||||||1364
1758900470000|2025-09-26 15:27:50||408.3||408.3||408.3||408.3|2502
1758900480000|2025-09-26 15:28:00|408.5||408.5||408.5||408.5||278
1758900490000|2025-09-26 15:28:10||408.2||408.2||408.2||408.2|0
1758900530000|2025-09-26 15:28:50||408.3||408.3||408.3||408.3|5875
1758900540000|2025-09-26 15:29:00|408.6|408.4|408.7|408.4|408.7|408.4|408.6|408.4|1777
1758900550000|2025-09-26 15:29:10|||||||||1334
1758900560000|2025-09-26 15:29:20|408.6||408.6||408.6||408.6||1218
1759129210000|2025-09-29 07:00:10|409|408.5|409|408.6|409|408.7|409|408.5|1538
1759129220000|2025-09-29 07:00:20|408.9|408|408.4|408.1|408.9|408.1|408.4|408|892
1759129230000|2025-09-29 07:00:30|408.8|408.2|408.9|408.5|408.9|408.5|408.7|408.2|952
1759129240000|2025-09-29 07:00:40|408.8|408.4|408.8|408.4|408.9|408.5|408.8|408.4|431
1759129260000|2025-09-29 07:01:00|408.7|408|408.3|408|408.7|408|408.3|408|0
1759129270000|2025-09-29 07:01:10|408.5|408.6|408.7|408.3|409|408.6|408.5|408.2|1692
1759129280000|2025-09-29 07:01:20|408.6|408|408.5|408|409|408.5|408.5|408|0
1759129290000|2025-09-29 07:01:30||408.1||408.1||408.1||408.1|0
1759129300000|2025-09-29 07:01:40|408.9|408.4|409|408.5|409|408.6|408.9|408.3|139
1759129310000|2025-09-29 07:01:50|409.1|408.6|409|408.5|409.1|408.7|409|408.5|549
1759129320000|2025-09-29 07:02:00|408.9|408.4|409.1|408.6|409.1|408.6|408.9|408.4|804
1759129330000|2025-09-29 07:02:10|408.9|408.4|408.8|408.4|408.9|408.4|408.8|408.4|1120
1759129340000|2025-09-29 07:02:20|408.7|408.2|408.6|408.1|408.7|408.2|408.6|408.1|150
1759129350000|2025-09-29 07:02:30|408.5|408|408.5|408|408.6|408.2|408.5|408|235
1759129360000|2025-09-29 07:02:40|408.6|408.1|408.6|408.2|408.6|408.2|408.6|408.1|0
1759129380000|2025-09-29 07:03:00|408.9|408|408.9|408.4|408.9|408.4|408.7|408|393
1759129390000|2025-09-29 07:03:10|409||408.9||409||408.9||0
1759129400000|2025-09-29 07:03:20|408.8|408.3|408.6|408.2|408.8|408.3|408.6|408.2|0
1759129410000|2025-09-29 07:03:30|408.5|408|408.5|408|408.5|408|408.5|408|0
1759129420000|2025-09-29 07:03:40||408.1||408.2||408.2||408.1|1
1759129450000|2025-09-29 07:04:10|408.7|408.3|408.6|408.1|408.7|408.3|408.6|408.1|57
1759129460000|2025-09-29 07:04:20|408.5|408|408.4|408|408.5|408|408.4|408|0
1759129510000|2025-09-29 07:05:10|408.3|407.9|408.6|408.2|408.6|408.2|408.3|407.9|1277
1759129520000|2025-09-29 07:05:20|408.5|408.1|408.8|408.4|408.9|408.5|408.5|408.1|1920
1759129530000|2025-09-29 07:05:30|408.7|408.3|408.7|408.3|408.7|408.3|408.7|408.3|0
1759129550000|2025-09-29 07:05:50|408.6|408.2|408.6|408.2|408.6|408.2|408.6|408.2|0
1759129560000|2025-09-29 07:06:00|||||||||1111
1759129570000|2025-09-29 07:06:10|408.7|408.3|408.6|408.2|408.7|408.3|408.5|408.1|826
1759129580000|2025-09-29 07:06:20|408.5|408.1|408.5|408.1|408.5|408.1|408.5|408.1|0
1759129620000|2025-09-29 07:07:00|408.4|408|408.4|408|408.4|408|408.4|408|0
1759129650000|2025-09-29 07:07:30|408.3||408.3||408.3||408.3||0
1759129670000|2025-09-29 07:07:50|408.4|408.1|408.4|408.1|408.4|408.1|408.4|408.1|31
1759129680000|2025-09-29 07:08:00|408.5|408.3|408.6|408.3|408.6|408.3|408.5|408.3|0
1759129690000|2025-09-29 07:08:10|408.7|408.4|408.9|408.5|408.9|408.5|408.7|408.4|0
1759129710000|2025-09-29 07:08:30|408.8|408.6|408.8|408.5|408.8|408.6|408.8|408.5|0
1759129720000|2025-09-29 07:08:40|408.9|408.6|408.8|408.5|408.9|408.6|408.8|408.5|613
1759129740000|2025-09-29 07:09:00|408.9|408.6|408.9|408.6|408.9|408.6|408.9|408.5|1114
1759129750000|2025-09-29 07:09:10||408.5||408.5||408.5||408.5|0
1759129760000|2025-09-29 07:09:20||408.6||408.6||408.6||408.6|0
1759129770000|2025-09-29 07:09:30|409|408.7|409|408.7|409|408.7|409|408.6|0
1759129780000|2025-09-29 07:09:40|408.9||408.9||408.9||408.9||0
1759129790000|2025-09-29 07:09:50|409|408.6|409|408.7|409|408.7|409|408.6|57
1759129820000|2025-09-29 07:10:20|408.9|408.6|408.9|408.6|408.9|408.6|408.9|408.6|31
1759129840000|2025-09-29 07:10:40|408.6|408.3|408.6|408.3|408.6|408.3|408.6|408.3|1415
1759129870000|2025-09-29 07:11:10||408.4||408.4||408.4||408.4|0
1759129910000|2025-09-29 07:11:50|408.8|408.5|408.8|408.5|408.8|408.5|408.8|408.5|17
1759129920000|2025-09-29 07:12:00|408.7||408.8||408.8||408.7||0
1759129940000|2025-09-29 07:12:20|408.7|408.4|408.7|408.4|408.7|408.4|408.7|408.4|0
1759129960000|2025-09-29 07:12:40||408.5||408.4||408.5||408.4|150
1759129970000|2025-09-29 07:12:50|408.6|408.2|408.5|408.2|408.6|408.2|408.5|408.2|0
1759129980000|2025-09-29 07:13:00|408.4|408.1|408.4|408.1|408.4|408.1|408.4|408.1|0
1759130000000|2025-09-29 07:13:20||408.2||408.2||408.2||408.2|0
1759130010000|2025-09-29 07:13:30|||||||||51
1759130040000|2025-09-29 07:14:00|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|150
1759130060000|2025-09-29 07:14:20|408.1|408|408.1|407.8|408.1|408|408.1|407.8|836
1759130070000|2025-09-29 07:14:30|408.2|407.9|408.2|407.9|408.2|407.9|408.2|407.9|150
1759130090000|2025-09-29 07:14:50|408.3|408|408.3|408|408.3|408|408.3|408|0
1759130120000|2025-09-29 07:15:20|408.5|408.2|408.5|408.2|408.5|408.2|408.5|408.2|0
1759130130000|2025-09-29 07:15:30||408.3||408.3||408.3||408.3|0
1759130150000|2025-09-29 07:15:50||408.2||408.2||408.2||408.2|0
1759130160000|2025-09-29 07:16:00||408.3||408.3||408.3||408.3|0
1759130170000|2025-09-29 07:16:10|408.6|408.2|408.6|408.3|408.6|408.3|408.6|408.2|0
1759130250000|2025-09-29 07:17:30|408.7|408.4|408.7|408.4|408.7|408.4|408.7|408.4|846
1759130280000|2025-09-29 07:18:00|408.8|408.5|408.8|408.5|408.8|408.5|408.8|408.5|0
1759130300000|2025-09-29 07:18:20|||||||||2262
1759130330000|2025-09-29 07:18:50|409|408.7|409|408.8|409|408.8|409|408.7|0
1759130340000|2025-09-29 07:19:00|409.1|408.9|409.2|408.9|409.2|408.9|409.1|408.9|429
1759130350000|2025-09-29 07:19:10|409.3|409|409.3|409.1|409.3|409.1|409.3|409|1143
1759130430000|2025-09-29 07:20:30||409||409||409||409|0
1759130450000|2025-09-29 07:20:50|409.1|408.9|408.9|408.8|409.1|408.9|408.9|408.8|0
1759130480000|2025-09-29 07:21:20|||||||||819
1759130510000|2025-09-29 07:21:50|409.1||409.1||409.1||409||0
1759130520000|2025-09-29 07:22:00|409.2|408.9|409.2|409|409.2|409|409.2|408.9|744
1759130530000|2025-09-29 07:22:10|409.3|409.1|409.3|409|409.3|409.1|409.3|409|1120
1759130590000|2025-09-29 07:23:10|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|65
1759130600000|2025-09-29 07:23:20|409.5|409|409.3|409|409.5|409|409.3|409|30
1759130620000|2025-09-29 07:23:40|409.5|409.1|409.5|409.2|409.5|409.2|409.5|409.1|150
1759130640000|2025-09-29 07:24:00|409.7|409.3|409.7|409.4|409.7|409.4|409.7|409.3|150
1759130680000|2025-09-29 07:24:40|409.8|409.5|409.8|409.5|409.8|409.5|409.8|409.5|44
1759130700000|2025-09-29 07:25:00|409.9|409.6|409.9|409.6|409.9|409.6|409.9|409.6|989
1759130740000|2025-09-29 07:25:40|410.1|409.8|410.1|409.8|410.1|409.8|410.1|409.8|100
1759130750000|2025-09-29 07:25:50|409.9|409.6|409.9|409.6|409.9|409.6|409.9|409.6|0
1759130760000|2025-09-29 07:26:00|410.1|409.7|410.1|409.8|410.1|409.8|410.1|409.7|25
1759130810000|2025-09-29 07:26:50|409.9|409.6|409.9|409.6|409.9|409.6|409.9|409.6|1042
1759130880000|2025-09-29 07:28:00|410|409.7|410|409.7|410|409.7|410|409.7|1139
1759130920000|2025-09-29 07:28:40||409.8||409.8||409.8||409.8|0
1759130940000|2025-09-29 07:29:00|409.9|409.6|409.9|409.7|409.9|409.7|409.9|409.6|681
1759130950000|2025-09-29 07:29:10|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|0
1759130960000|2025-09-29 07:29:20|409.6|409.5|409.8|409.5|409.9|409.6|409.6|409.5|1252
1759130980000|2025-09-29 07:29:40|409.9|409.6|409.9|409.6|409.9|409.6|409.9|409.6|0
1759130990000|2025-09-29 07:29:50|409.8|409.5|409.8|409.5|409.8|409.5|409.7|409.5|150
1759131000000|2025-09-29 07:30:00|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.3|3180
1759131020000|2025-09-29 07:30:20|409.7||409.7||409.7||409.7||0
1759131060000|2025-09-29 07:31:00|409.6||409.6||409.6||409.6||0
1759131070000|2025-09-29 07:31:10|409.7||409.7||409.7||409.7||0
1759131090000|2025-09-29 07:31:30|409.5|409.3|409.4|409.1|409.5|409.3|409.4|409.1|150
1759131100000|2025-09-29 07:31:40|409.3|409|409.3|409.1|409.3|409.1|409.3|409|0
1759131120000|2025-09-29 07:32:00|409.2|408.9|409.2|408.9|409.2|408.9|409.1|408.9|2287
1759131160000|2025-09-29 07:32:40|409.1|408.8|409.1|408.8|409.1|408.8|409.1|408.8|0
1759131180000|2025-09-29 07:33:00|409||409||409||409||0
1759131190000|2025-09-29 07:33:10|408.9|408.6|408.9|408.6|408.9|408.6|408.9|408.6|4
1759131210000|2025-09-29 07:33:30|409|408.7|409|408.7|409|408.7|409|408.7|31
1759131240000|2025-09-29 07:34:00||408.8||408.8||408.8||408.7|0
1759131250000|2025-09-29 07:34:10||408.7||408.8||408.8||408.7|170
1759131260000|2025-09-29 07:34:20||408.7||408.7||408.7||408.7|0
1759131270000|2025-09-29 07:34:30||408.8||408.7||408.8||408.7|0
1759131280000|2025-09-29 07:34:40||408.8||408.8||408.8||408.8|0
1759131290000|2025-09-29 07:34:50||408.7||408.7||408.7||408.7|0
1759131310000|2025-09-29 07:35:10|409.1|408.8|409.2|408.9|409.2|408.9|409.1|408.8|1317
1759131320000|2025-09-29 07:35:20||409||408.9||409||408.9|0
1759131360000|2025-09-29 07:36:00|409.3|409|409.3|409|409.3|409|409.3|409|0
1759131370000|2025-09-29 07:36:10|409.5|409.2|409.7|409.4|409.7|409.4|409.5|409.2|1207
1759131380000|2025-09-29 07:36:20|409.9|409.6|409.9|409.6|409.9|409.6|409.9|409.6|363
1759131400000|2025-09-29 07:36:40|410|409.7|410|409.8|410|409.8|410|409.7|0
1759131420000|2025-09-29 07:37:00|410.2|409.9|410.4|410.1|410.4|410.1|410.2|409.9|0
1759131430000|2025-09-29 07:37:10|410.3|410|410.3|410|410.3|410|410.3|410|0
1759131480000|2025-09-29 07:38:00|410.4|410.1|410.5|410.2|410.5|410.2|410.4|410.1|944
1759131490000|2025-09-29 07:38:10|410.4||410.4||410.4||410.4||0
1759131510000|2025-09-29 07:38:30||410.1||410.1||410.1||410.1|0
1759131530000|2025-09-29 07:38:50|410.2|410|410.2|410|410.2|410|410.2|410|1331
1759131540000|2025-09-29 07:39:00|410.3|410.1|410.4|410.1|410.4|410.1|410.3|410.1|1026
1759131550000|2025-09-29 07:39:10|410.3||410.3||410.3||410.3||1189
1759131570000|2025-09-29 07:39:30||410||410||410||410|269
1759131580000|2025-09-29 07:39:40|410.1||410.3||410.3||410.1||500
1759131650000|2025-09-29 07:40:50|||||||||1611
1759131660000|2025-09-29 07:41:00|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|1324
1759131670000|2025-09-29 07:41:10|410|409.8|410|409.8|410|409.8|410|409.8|0
1759131710000|2025-09-29 07:41:50|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|2720
1759131780000|2025-09-29 07:43:00|410||410||410||410||139
1759131830000|2025-09-29 07:43:50||409.8||409.7||409.8||409.7|0
1759131870000|2025-09-29 07:44:30|409.9|409.6|409.8|409.6|409.9|409.6|409.8|409.6|499
1759131880000|2025-09-29 07:44:40|409.9||409.8||409.9||409.8||923
1759131900000|2025-09-29 07:45:00|409.9||409.8||409.9||409.8||0
1759131930000|2025-09-29 07:45:30|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|2118
1759131970000|2025-09-29 07:46:10|||||||||666
1759131980000|2025-09-29 07:46:20|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|623
1759132020000|2025-09-29 07:47:00||409.5||409.5||409.5||409.5|0
1759132040000|2025-09-29 07:47:20|||||||||3573
1759132070000|2025-09-29 07:47:50|409.9|409.6|409.9|409.6|409.9|409.6|409.9|409.6|0
1759132080000|2025-09-29 07:48:00|410|409.7|410|409.7|410|409.7|410|409.7|374
1759132110000|2025-09-29 07:48:30|409.9||410||410||409.9||272
1759132180000|2025-09-29 07:49:40|409.8|409.5|409.8|409.5|409.8|409.5|409.8|409.5|150
1759132200000|2025-09-29 07:50:00|409.9|409.6|409.9|409.6|409.9|409.6|409.8|409.6|0
1759132210000|2025-09-29 07:50:10||409.7||409.7||409.7||409.7|0
1759132220000|2025-09-29 07:50:20||409.8||409.7||409.8||409.7|4941
1759132230000|2025-09-29 07:50:30|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|702
1759132260000|2025-09-29 07:51:00|409.9|409.7|409.8|409.6|409.9|409.7|409.8|409.6|3334
1759132270000|2025-09-29 07:51:10|409.7||409.8||409.8||409.7||0
1759132280000|2025-09-29 07:51:20|409.7||409.7||409.7||409.7||0
1759132290000|2025-09-29 07:51:30|409.8||409.8||409.8||409.8||1348
1759132300000|2025-09-29 07:51:40|||||||||1218
1759132330000|2025-09-29 07:52:10|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|1517
1759132340000|2025-09-29 07:52:20|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1759132350000|2025-09-29 07:52:30||409.2||409.2||409.2||409.2|0
1759132370000|2025-09-29 07:52:50|409.4|409.1|409.3|409.1|409.4|409.1|409.3|409.1|0
1759132380000|2025-09-29 07:53:00|409.2|409|409.2|409|409.2|409|409.2|409|0
1759132410000|2025-09-29 07:53:30|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|44
1759132440000|2025-09-29 07:54:00|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|0
1759132450000|2025-09-29 07:54:10||409.1||409.1||409.1||409.1|0
1759132470000|2025-09-29 07:54:30|409.3||409.3||409.3||409.3||0
1759132490000|2025-09-29 07:54:50||409||409||409||409|0
1759132500000|2025-09-29 07:55:00|409.2|409.1|409.3|409.1|409.3|409.1|409.2|409|0
1759132520000|2025-09-29 07:55:20|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|0
1759132580000|2025-09-29 07:56:20|||||||||1348
1759132610000|2025-09-29 07:56:50|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|984
1759132620000|2025-09-29 07:57:00||409.2||409.2||409.2||409.2|0
1759132630000|2025-09-29 07:57:10||409.1||409.1||409.1||409.1|0
1759132660000|2025-09-29 07:57:40|409.2|409|409.2|409|409.2|409|409.2|409|150
1759132700000|2025-09-29 07:58:20||409.1||409.1||409.1||409.1|0
1759132720000|2025-09-29 07:58:40||409||409||409||409|0
1759132780000|2025-09-29 07:59:40|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|442
1759132800000|2025-09-29 08:00:00|409.2|409|409.2|409|409.2|409|409.1|409|1000
1759132850000|2025-09-29 08:00:50|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|1348
1759132900000|2025-09-29 08:01:40|408.9|408.8|408.8|408.6|408.9|408.8|408.8|408.6|1255
1759132910000|2025-09-29 08:01:50|408.7|408.5|408.7|408.6|408.7|408.6|408.7|408.5|270
1759132920000|2025-09-29 08:02:00||408.5||408.5||408.5||408.5|339
1759132930000|2025-09-29 08:02:10|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|150
1759132950000|2025-09-29 08:02:30|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|1500
1759133000000|2025-09-29 08:03:20|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|1199
1759133020000|2025-09-29 08:03:40||408.5||408.4||408.5||408.4|159
1759133040000|2025-09-29 08:04:00|408.7|408.5|408.7|408.6|408.7|408.6|408.7|408.5|365
1759133080000|2025-09-29 08:04:40|408.8||408.8||408.8||408.8||144
1759133110000|2025-09-29 08:05:10||408.7||408.7||408.7||408.7|0
1759133120000|2025-09-29 08:05:20|408.9||408.9||408.9||408.9||0
1759133140000|2025-09-29 08:05:40|408.8||408.9||408.9||408.8||280
1759133170000|2025-09-29 08:06:10||408.8||408.8||408.8||408.8|0
1759133180000|2025-09-29 08:06:20||408.7||408.7||408.7||408.7|0
1759133210000|2025-09-29 08:06:50|409|408.8|409|408.8|409|408.8|409|408.8|610
1759133230000|2025-09-29 08:07:10||408.9||408.9||408.9||408.9|50
1759133260000|2025-09-29 08:07:40||408.8||408.8||408.8||408.8|0
1759133310000|2025-09-29 08:08:30|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1759133320000|2025-09-29 08:08:40|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|843
1759133350000|2025-09-29 08:09:10|408.8|408.7|408.8|408.6|408.8|408.7|408.8|408.6|0
1759133360000|2025-09-29 08:09:20|408.7||408.7||408.7||408.7||780
1759133380000|2025-09-29 08:09:40|408.8||408.8||408.8||408.8||0
1759133460000|2025-09-29 08:11:00||408.7||408.7||408.7||408.7|0
1759133470000|2025-09-29 08:11:10|408.9||408.9||408.9||408.9||1348
1759133500000|2025-09-29 08:11:40|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|1105
1759133630000|2025-09-29 08:13:50|||||||||500
1759133780000|2025-09-29 08:16:20|408.6|408.5|408.7|408.5|408.7|408.5|408.6|408.5|832
1759133800000|2025-09-29 08:16:40|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|508
1759133890000|2025-09-29 08:18:10||408.7||408.6||408.7||408.6|0
1759133920000|2025-09-29 08:18:40|||||||||222
1759133960000|2025-09-29 08:19:20|408.7|408.5|408.6|408.5|408.7|408.5|408.6|408.5|0
1759133970000|2025-09-29 08:19:30|408.7||408.7||408.7||408.7||199
1759133980000|2025-09-29 08:19:40||408.6||408.5||408.6||408.5|0
1759134260000|2025-09-29 08:24:20|||||||||1
1759134280000|2025-09-29 08:24:40||408.6||408.5||408.6||408.5|126
1759134410000|2025-09-29 08:26:50|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|0
1759134420000|2025-09-29 08:27:00|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|859
1759134440000|2025-09-29 08:27:20||408.6||408.6||408.6||408.6|0
1759134480000|2025-09-29 08:28:00||408.5||408.5||408.5||408.5|0
1759134680000|2025-09-29 08:31:20|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1759134740000|2025-09-29 08:32:20|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|1022
1759134800000|2025-09-29 08:33:20|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|0
1759134910000|2025-09-29 08:35:10|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1759134970000|2025-09-29 08:36:10|408.5||408.5||408.5||408.5||886
1759135130000|2025-09-29 08:38:50|408.4||408.4||408.4||408.4||0
1759135140000|2025-09-29 08:39:00|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1759135170000|2025-09-29 08:39:30|408.2|408|408.2|408|408.2|408|408.2|408|0
1759135180000|2025-09-29 08:39:40||408.1||408.1||408.1||408.1|0
1759135210000|2025-09-29 08:40:10||408||408||408||408|1859
1759135220000|2025-09-29 08:40:20|408.1||408.1||408.1||408.1||0
1759135250000|2025-09-29 08:40:50|408|407.9|408.1|407.9|408.1|407.9|408|407.9|1206
1759135270000|2025-09-29 08:41:10|408|407.8|408|407.8|408|407.8|408|407.8|104
1759135310000|2025-09-29 08:41:50|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|1131
1759135380000|2025-09-29 08:43:00|408|407.9|408|407.9|408|407.9|408|407.9|922
1759135390000|2025-09-29 08:43:10||407.8||407.8||407.8||407.8|950
1759135460000|2025-09-29 08:44:20|||||||||1
1759135630000|2025-09-29 08:47:10||407.9||407.9||407.9||407.9|0
1759135640000|2025-09-29 08:47:20||407.8||407.8||407.8||407.8|0
1759135650000|2025-09-29 08:47:30|407.9||407.9||407.9||407.9||473
1759135680000|2025-09-29 08:48:00|408|407.9|408|407.9|408|407.9|408|407.9|0
1759135690000|2025-09-29 08:48:10||407.8||407.8||407.8||407.8|150
1759135780000|2025-09-29 08:49:40||407.9||407.9||407.9||407.9|0
1759135800000|2025-09-29 08:50:00|408.2|408|408.1|407.9|408.2|408|408.1|407.9|972
1759135850000|2025-09-29 08:50:50|408|407.8|408|407.8|408|407.8|408|407.8|0
1759135890000|2025-09-29 08:51:30|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|274
1759135900000|2025-09-29 08:51:40|408|407.8|408|407.9|408|407.9|408|407.8|0
1759135920000|2025-09-29 08:52:00||407.8||407.8||407.8||407.8|0
1759135940000|2025-09-29 08:52:20||407.9||407.9||407.9||407.9|0
1759135970000|2025-09-29 08:52:50|407.9|407.8|408|407.8|408|407.8|407.9|407.8|819
1759136220000|2025-09-29 08:57:00|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|681
1759136290000|2025-09-29 08:58:10|407.8||407.8||407.8||407.8||0
1759136390000|2025-09-29 08:59:50|407.9||407.9||407.9||407.9||1007
1759136400000|2025-09-29 09:00:00|408|407.8|408.1|407.9|408.2|407.9|408|407.8|565
1759136440000|2025-09-29 09:00:40|408.2|408|408.2|408.1|408.2|408.1|408.2|408|0
1759136460000|2025-09-29 09:01:00|408.3|408.2|408.4|408.2|408.4|408.2|408.3|408.2|0
1759136470000|2025-09-29 09:01:10|408.5||408.5||408.5||408.5||0
1759136480000|2025-09-29 09:01:20|408.4|408.3|408.5|408.3|408.5|408.3|408.4|408.3|0
1759136570000|2025-09-29 09:02:50|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|78
1759136590000|2025-09-29 09:03:10|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|0
1759136600000|2025-09-29 09:03:20|408.6|408.5|408.7|408.5|408.7|408.5|408.6|408.5|0
1759136630000|2025-09-29 09:03:50|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|467
1759136650000|2025-09-29 09:04:10||408.5||408.5||408.5||408.5|0
1759136720000|2025-09-29 09:05:20|408.5|408.4|408.6|408.4|408.6|408.4|408.5|408.4|42
1759136760000|2025-09-29 09:06:00|408.7|408.5|408.9|408.7|408.9|408.7|408.7|408.5|150
1759136770000|2025-09-29 09:06:10|408.8||408.8||408.8||408.8||0
1759136780000|2025-09-29 09:06:20|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1759136790000|2025-09-29 09:06:30|408.8|408.7|408.9|408.8|408.9|408.8|408.8|408.7|150
1759136810000|2025-09-29 09:06:50|409|408.7|408.9|408.7|409|408.7|408.9|408.7|240
1759136850000|2025-09-29 09:07:30||408.8||408.8||408.8||408.8|0
1759136890000|2025-09-29 09:08:10|409|408.9|409|408.9|409|408.9|409|408.9|0
1759136900000|2025-09-29 09:08:20||408.8||408.8||408.8||408.8|0
1759136920000|2025-09-29 09:08:40||408.9||408.9||408.9||408.9|0
1759136930000|2025-09-29 09:08:50||408.8||408.8||408.8||408.8|0
1759136940000|2025-09-29 09:09:00||408.9||408.9||408.9||408.9|863
1759136950000|2025-09-29 09:09:10||408.8||408.8||408.8||408.8|0
1759137060000|2025-09-29 09:11:00|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|0
1759137070000|2025-09-29 09:11:10|409||409||409||409||0
1759137170000|2025-09-29 09:12:50|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|0
1759137180000|2025-09-29 09:13:00|409||409||409||409||1299
1759137190000|2025-09-29 09:13:10|408.9||408.9||408.9||408.9||0
1759137230000|2025-09-29 09:13:50|409|408.9|409|408.9|409|408.9|409|408.9|5013
1759137240000|2025-09-29 09:14:00||408.8||408.8||408.8||408.8|0
1759137300000|2025-09-29 09:15:00||408.9||408.8||408.9||408.8|150
1759137360000|2025-09-29 09:16:00|408.9||408.9||408.9||408.9||0
1759137410000|2025-09-29 09:16:50|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|1423
1759137420000|2025-09-29 09:17:00|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|708
1759137450000|2025-09-29 09:17:30|408.8||408.8||408.8||408.8||0
1759137460000|2025-09-29 09:17:40||408.7||408.7||408.7||408.7|0
1759137490000|2025-09-29 09:18:10||408.6||408.6||408.6||408.6|1087
1759137500000|2025-09-29 09:18:20||408.7||408.7||408.7||408.7|0
1759137520000|2025-09-29 09:18:40||408.6||408.6||408.6||408.6|0
1759137550000|2025-09-29 09:19:10|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1759137570000|2025-09-29 09:19:30||408.8||408.7||408.8||408.7|0
1759137660000|2025-09-29 09:21:00|||||||||150
1759137710000|2025-09-29 09:21:50|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1759137780000|2025-09-29 09:23:00|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|304
1759137850000|2025-09-29 09:24:10|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1759137870000|2025-09-29 09:24:30||408.7||408.7||408.7||408.7|0
1759137900000|2025-09-29 09:25:00|408.9||408.9||408.9||408.9||1000
1759137940000|2025-09-29 09:25:40||408.8||408.8||408.8||408.8|0
1759138000000|2025-09-29 09:26:40|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1759138020000|2025-09-29 09:27:00|408.9|408.6|408.9|408.7|408.9|408.7|408.9|408.6|1468
1759138090000|2025-09-29 09:28:10|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1759138200000|2025-09-29 09:30:00||408.7||408.6||408.7||408.6|0
1759138260000|2025-09-29 09:31:00|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1759138310000|2025-09-29 09:31:50|408.8||408.8||408.8||408.8||0
1759138340000|2025-09-29 09:32:20|409|408.9|409|408.9|409|408.9|409|408.9|0
1759138350000|2025-09-29 09:32:30|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|0
1759138400000|2025-09-29 09:33:20||408.7||408.7||408.7||408.7|0
1759138440000|2025-09-29 09:34:00||408.8||408.8||408.8||408.8|0
1759138510000|2025-09-29 09:35:10|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|201
1759138520000|2025-09-29 09:35:20|408.9|408.8|408.9|408.7|408.9|408.8|408.9|408.7|2247
1759138560000|2025-09-29 09:36:00||408.8||408.8||408.8||408.8|0
1759138630000|2025-09-29 09:37:10|409|408.9|409|408.9|409|408.9|409|408.9|1020
1759138650000|2025-09-29 09:37:30||408.8||408.8||408.8||408.8|0
1759138680000|2025-09-29 09:38:00||408.9||408.8||408.9||408.8|0
1759138780000|2025-09-29 09:39:40||408.9||408.9||408.9||408.9|0
1759138790000|2025-09-29 09:39:50||408.8||408.8||408.8||408.8|0
1759138810000|2025-09-29 09:40:10|||||||||1
1759138910000|2025-09-29 09:41:50||408.9||408.9||408.9||408.9|0
1759138980000|2025-09-29 09:43:00||408.8||408.8||408.8||408.8|0
1759138990000|2025-09-29 09:43:10||408.9||408.9||408.9||408.9|0
1759139010000|2025-09-29 09:43:30|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|0
1759139060000|2025-09-29 09:44:20|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|669
1759139090000|2025-09-29 09:44:50|408.7|408.6|408.8|408.6|408.8|408.6|408.7|408.6|150
1759139100000|2025-09-29 09:45:00|408.7||408.8||408.8||408.7||146
1759139160000|2025-09-29 09:46:00|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1759139260000|2025-09-29 09:47:40|408.8||408.8||408.8||408.8||0
1759139370000|2025-09-29 09:49:30|408.9||408.8||408.9||408.8||0
1759139500000|2025-09-29 09:51:40|408.9||408.9||408.9||408.9||61
1759139520000|2025-09-29 09:52:00||408.8||408.8||408.8||408.8|0
1759139530000|2025-09-29 09:52:10|409.1|408.9|409|408.8|409.1|408.9|409|408.8|853
1759139580000|2025-09-29 09:53:00|408.9||408.9||408.9||408.9||2800
1759139590000|2025-09-29 09:53:10|||||||||205
1759139620000|2025-09-29 09:53:40||408.7||408.7||408.7||408.7|0
1759139690000|2025-09-29 09:54:50|408.8||408.8||408.8||408.8||750
1759139700000|2025-09-29 09:55:00|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|85
1759139760000|2025-09-29 09:56:00||408.7||408.8||408.8||408.7|0
1759139770000|2025-09-29 09:56:10||408.7||408.7||408.7||408.7|150
1759139780000|2025-09-29 09:56:20|408.8||408.8||408.8||408.8||0
1759139820000|2025-09-29 09:57:00|408.9||408.9||408.9||408.9||0
1759139940000|2025-09-29 09:59:00|409|408.8|409|408.8|409|408.8|409|408.8|6802
1759139980000|2025-09-29 09:59:40|409.1|408.9|409|408.9|409.1|408.9|408.9|408.9|0
1759139990000|2025-09-29 09:59:50|409.1||409.1||409.1||409.1||2032
1759140050000|2025-09-29 10:00:50|409||409||409||409||0
1759140080000|2025-09-29 10:01:20|409.1||409.1||409.1||409.1||0
1759140090000|2025-09-29 10:01:30|409||409||409||409||0
1759140180000|2025-09-29 10:03:00|409.1||409.1||409.1||409.1||0
1759140280000|2025-09-29 10:04:40|409||409||409||409||0
1759140320000|2025-09-29 10:05:20|408.9|408.8|409|408.8|409|408.8|408.9|408.8|110
1759140470000|2025-09-29 10:07:50||408.9||408.9||408.9||408.9|0
1759140480000|2025-09-29 10:08:00||408.8||408.8||408.8||408.8|0
1759140500000|2025-09-29 10:08:20|408.9|408.7|408.8|408.7|408.9|408.7|408.8|408.7|703
1759140510000|2025-09-29 10:08:30|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|111
1759140540000|2025-09-29 10:09:00||408.5||408.5||408.5||408.5|0
1759140590000|2025-09-29 10:09:50||408.6||408.5||408.6||408.5|0
1759140650000|2025-09-29 10:10:50||408.6||408.6||408.6||408.6|0
1759140690000|2025-09-29 10:11:30|||||||||1486
1759140700000|2025-09-29 10:11:40||408.5||408.5||408.5||408.5|0
1759140720000|2025-09-29 10:12:00||408.6||408.5||408.6||408.5|0
1759140730000|2025-09-29 10:12:10||408.6||408.6||408.6||408.6|0
1759140780000|2025-09-29 10:13:00|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.6|1920
1759140830000|2025-09-29 10:13:50|408.9||408.9||408.9||408.9||1018
1759140840000|2025-09-29 10:14:00||408.8||408.8||408.8||408.8|0
1759140850000|2025-09-29 10:14:10||408.7||408.7||408.7||408.7|0
1759140960000|2025-09-29 10:16:00|408.8|408.8|409|408.8|409|408.8|408.8|408.8|3374
1759140970000|2025-09-29 10:16:10|408.8|408.7|408.9|408.8|408.9|408.8|408.8|408.7|1499
1759141000000|2025-09-29 10:16:40|408.8|408.6|408.7|408.5|408.8|408.6|408.7|408.5|2182
1759141010000|2025-09-29 10:16:50|||||||||2032
1759141020000|2025-09-29 10:17:00|408.8|408.6|408.8|408.7|408.8|408.7|408.8|408.6|136
1759141030000|2025-09-29 10:17:10|408.9||408.9||408.9||408.9||2032
1759141050000|2025-09-29 10:17:30||408.8||408.8||408.8||408.8|0
1759141060000|2025-09-29 10:17:40||408.7||408.7||408.7||408.7|1467
1759141080000|2025-09-29 10:18:00|408.8|408.6|408.8|408.6|408.8|408.6|408.7|408.6|1194
1759141100000|2025-09-29 10:18:20|||||||||377
1759141320000|2025-09-29 10:22:00|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1759141410000|2025-09-29 10:23:30||408.8||408.8||408.8||408.8|0
1759141440000|2025-09-29 10:24:00|409||409||409||409||1406
1759141460000|2025-09-29 10:24:20|408.9||408.9||408.9||408.9||0
1759141490000|2025-09-29 10:24:50|409||409||409||409||0
1759141700000|2025-09-29 10:28:20||408.9||408.9||408.9||408.9|0
1759141730000|2025-09-29 10:28:50||408.8||408.8||408.8||408.8|986
1759141760000|2025-09-29 10:29:20|408.9||408.9||408.9||408.9||0
1759141820000|2025-09-29 10:30:20|409||409||409||409||35
1759141860000|2025-09-29 10:31:00||408.9||408.9||408.9||408.9|0
1759141870000|2025-09-29 10:31:10|409.1|409|409.1|409|409.1|409|409.1|409|208
1759141880000|2025-09-29 10:31:20|||||||||150
1759141920000|2025-09-29 10:32:00||408.9||408.9||408.9||408.9|0
1759141930000|2025-09-29 10:32:10|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1163
1759141970000|2025-09-29 10:32:50||408.7||408.7||408.7||408.7|0
1759142030000|2025-09-29 10:33:50|408.8||408.8||408.8||408.8||0
1759142050000|2025-09-29 10:34:10||408.6||408.6||408.6||408.6|987
1759142070000|2025-09-29 10:34:30|408.7|408.5|408.6|408.5|408.7|408.5|408.6|408.5|0
1759142130000|2025-09-29 10:35:30|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|597
1759142140000|2025-09-29 10:35:40||408.5||408.5||408.5||408.5|150
1759142160000|2025-09-29 10:36:00||408.6||408.6||408.6||408.6|0
1759142170000|2025-09-29 10:36:10||408.5||408.5||408.5||408.5|0
1759142230000|2025-09-29 10:37:10||408.6||408.6||408.6||408.6|0
1759142240000|2025-09-29 10:37:20||408.5||408.6||408.6||408.5|0
1759142500000|2025-09-29 10:41:40|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1759142590000|2025-09-29 10:43:10||408.6||408.6||408.6||408.6|0
1759142700000|2025-09-29 10:45:00|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|0
1759142810000|2025-09-29 10:46:50|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|1456
1759142820000|2025-09-29 10:47:00||408.3||408.3||408.3||408.3|455
1759142950000|2025-09-29 10:49:10||408.4||408.4||408.4||408.4|0
1759142970000|2025-09-29 10:49:30||408.3||408.3||408.3||408.3|0
1759143030000|2025-09-29 10:50:30|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|1327
1759143140000|2025-09-29 10:52:20|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|0
1759143330000|2025-09-29 10:55:30||408.4||408.4||408.4||408.4|0
1759143340000|2025-09-29 10:55:40|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|193
1759143460000|2025-09-29 10:57:40|408.7||408.7||408.7||408.7||0
1759143520000|2025-09-29 10:58:40|408.6||408.6||408.6||408.6||0
1759143560000|2025-09-29 10:59:20|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|0
1759143590000|2025-09-29 10:59:50|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|933
1759143600000|2025-09-29 11:00:00||408.4||408.4||408.4||408.4|0
1759143740000|2025-09-29 11:02:20|408.5||408.6||408.6||408.5||0
1759143780000|2025-09-29 11:03:00|408.5||408.5||408.5||408.5||994
1759143830000|2025-09-29 11:03:50||408.3||408.3||408.3||408.3|529
1759144050000|2025-09-29 11:07:30||408.4||408.4||408.4||408.4|0
1759144060000|2025-09-29 11:07:40||408.3||408.3||408.3||408.3|0
1759144080000|2025-09-29 11:08:00||408.4||408.4||408.4||408.4|0
1759144090000|2025-09-29 11:08:10|408.6||408.6||408.6||408.6||1383
1759144100000|2025-09-29 11:08:20||408.5||408.5||408.5||408.5|150
1759144130000|2025-09-29 11:08:50|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|23
1759144140000|2025-09-29 11:09:00|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|349
1759144150000|2025-09-29 11:09:10|408.5||408.5||408.5||408.5||0
1759144170000|2025-09-29 11:09:30||408.4||408.3||408.4||408.3|1523
1759144330000|2025-09-29 11:12:10|408.4|408.2|408.3|408.2|408.4|408.2|408.3|408.2|1308
1759144370000|2025-09-29 11:12:50|||||||||1074
1759144540000|2025-09-29 11:15:40|||||||||1523
1759144560000|2025-09-29 11:16:00||408.1||408.1||408.1||408.1|1152
1759144620000|2025-09-29 11:17:00|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1759144660000|2025-09-29 11:17:40|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|1978
1759144680000|2025-09-29 11:18:00|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|0
1759144720000|2025-09-29 11:18:40|||||||||1016
1759144790000|2025-09-29 11:19:50||408.4||408.4||408.4||408.4|0
1759144950000|2025-09-29 11:22:30||408.5||408.5||408.5||408.5|0
1759144990000|2025-09-29 11:23:10|408.7||408.7||408.7||408.7||770
1759145010000|2025-09-29 11:23:30||408.6||408.6||408.6||408.6|0
1759145030000|2025-09-29 11:23:50|408.8||408.8||408.8||408.8||0
1759145040000|2025-09-29 11:24:00||408.7||408.7||408.7||408.7|0
1759145050000|2025-09-29 11:24:10|408.9||408.9||408.9||408.9||1393
1759145090000|2025-09-29 11:24:50|||||||||1384
1759145150000|2025-09-29 11:25:50|408.8|408.8|408.8|408.7|408.8|408.8|408.8|408.7|0
1759145160000|2025-09-29 11:26:00|408.9||408.9||408.9||408.9||0
1759145240000|2025-09-29 11:27:20|408.8||408.8||408.8||408.8||0
1759145270000|2025-09-29 11:27:50|408.9||408.9||408.9||408.9||1523
1759145310000|2025-09-29 11:28:30|409|408.8|408.9|408.8|409|408.8|408.9|408.8|0
1759145320000|2025-09-29 11:28:40|409||409||409||409||0
1759145340000|2025-09-29 11:29:00|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|0
1759145360000|2025-09-29 11:29:20||409||409||409||409|141
1759145370000|2025-09-29 11:29:30|409.3|409.1|409.3|409.1|409.3|409.1|409.2|409.1|1523
1759145410000|2025-09-29 11:30:10||409.2||409.1||409.2||409.1|0
1759145420000|2025-09-29 11:30:20|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|0
1759145660000|2025-09-29 11:34:20|409.3||409.3||409.3||409.3||489
1759145670000|2025-09-29 11:34:30||409.1||409.1||409.1||409.1|1523
1759145700000|2025-09-29 11:35:00||409.2||409.2||409.2||409.2|0
1759145710000|2025-09-29 11:35:10|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|1523
1759145750000|2025-09-29 11:35:50|409.5||409.5||409.5||409.5||0
1759145770000|2025-09-29 11:36:10|||||||||50
1759145910000|2025-09-29 11:38:30|409.4||409.4||409.4||409.4||0
1759146090000|2025-09-29 11:41:30||409.2||409.3||409.3||409.2|0
1759146140000|2025-09-29 11:42:20||409.2||409.2||409.2||409.2|1306
1759146210000|2025-09-29 11:43:30|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1759146220000|2025-09-29 11:43:40|409.3|409.2|409.4|409.2|409.4|409.2|409.3|409.2|0
1759146270000|2025-09-29 11:44:30||409.3||409.3||409.3||409.3|186
1759146290000|2025-09-29 11:44:50|409.3|409.2|409.3|409.2|409.4|409.2|409.3|409.2|0
1759146300000|2025-09-29 11:45:00|409.4||409.3||409.4||409.3||0
1759146310000|2025-09-29 11:45:10|409.4||409.4||409.4||409.4||0
1759146360000|2025-09-29 11:46:00||409.3||409.3||409.3||409.3|0
1759146480000|2025-09-29 11:48:00|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1759146490000|2025-09-29 11:48:10|409.6||409.6||409.6||409.5||252
1759146540000|2025-09-29 11:49:00||409.5||409.5||409.5||409.5|0
1759146550000|2025-09-29 11:49:10||409.4||409.4||409.4||409.4|0
1759146590000|2025-09-29 11:49:50||409.5||409.5||409.5||409.5|0
1759146660000|2025-09-29 11:51:00||409.4||409.4||409.4||409.4|0
1759146710000|2025-09-29 11:51:50|409.5|409.3|409.3|409.2|409.5|409.3|409.3|409.2|1320
1759146720000|2025-09-29 11:52:00|409.4||409.4||409.4||409.3||0
1759146730000|2025-09-29 11:52:10||409.3||409.3||409.3||409.3|0
1759146780000|2025-09-29 11:53:00||409.2||409.2||409.2||409.2|0
1759146840000|2025-09-29 11:54:00||409.3||409.3||409.3||409.3|0
1759146910000|2025-09-29 11:55:10|409.5||409.4||409.5||409.4||0
1759146940000|2025-09-29 11:55:40|409.5||409.5||409.5||409.5||0
1759146950000|2025-09-29 11:55:50|||||||||115
1759146980000|2025-09-29 11:56:20|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|0
1759147010000|2025-09-29 11:56:50||409.5||409.5||409.5||409.5|0
1759147040000|2025-09-29 11:57:20|409.5|409.3|409.5|409.4|409.5|409.4|409.5|409.3|0
1759147050000|2025-09-29 11:57:30||409.3||409.4||409.4||409.3|0
1759147060000|2025-09-29 11:57:40||409.3||409.3||409.4||409.3|0
1759147070000|2025-09-29 11:57:50||409.4||409.3||409.4||409.3|0
1759147140000|2025-09-29 11:59:00|409.4||409.4||409.4||409.4||0
1759147180000|2025-09-29 11:59:40|409.5||409.5||409.5||409.5||0
1759147290000|2025-09-29 12:01:30|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|1445
1759147520000|2025-09-29 12:05:20||409.3||409.3||409.3||409.3|0
1759147540000|2025-09-29 12:05:40|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1759147550000|2025-09-29 12:05:50|409.6||409.5||409.6||409.5||0
1759147610000|2025-09-29 12:06:50|409.4|409.3|409.3|409.2|409.4|409.3|409.3|409.2|1488
1759147730000|2025-09-29 12:08:50|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1759147760000|2025-09-29 12:09:20|409.3||409.3||409.3||409.3||150
1759147790000|2025-09-29 12:09:50|409.2|409|409.1|409|409.2|409|409.1|409|150
1759147830000|2025-09-29 12:10:30|409|408.9|409|408.9|409|408.9|409|408.9|0
1759147860000|2025-09-29 12:11:00|409.1||409.1||409.1||409.1||0
1759147910000|2025-09-29 12:11:50|409||409||409||409||0
1759147950000|2025-09-29 12:12:30|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|51
1759147970000|2025-09-29 12:12:50|||||||||1368
1759147980000|2025-09-29 12:13:00|||||||||1904
1759148000000|2025-09-29 12:13:20|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|53
1759148020000|2025-09-29 12:13:40||408.6||408.6||408.6||408.6|0
1759148080000|2025-09-29 12:14:40||408.7||408.7||408.7||408.7|0
1759148210000|2025-09-29 12:16:50||408.6||408.6||408.6||408.6|0
1759148220000|2025-09-29 12:17:00||408.7||408.7||408.7||408.7|0
1759148250000|2025-09-29 12:17:30||408.6||408.6||408.6||408.6|0
1759148270000|2025-09-29 12:17:50||408.7||408.7||408.7||408.7|0
1759148330000|2025-09-29 12:18:50|408.9||408.9||408.9||408.9||289
1759148380000|2025-09-29 12:19:40|||||||||1000
1759148460000|2025-09-29 12:21:00|408.8||408.8||408.8||408.8||0
1759148490000|2025-09-29 12:21:30|408.9|408.8|408.9|408.7|408.9|408.8|408.9|408.7|1487
1759148540000|2025-09-29 12:22:20||408.8||408.8||408.8||408.8|0
1759148590000|2025-09-29 12:23:10|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|3
1759148630000|2025-09-29 12:23:50||408.5||408.5||408.5||408.5|806
1759148640000|2025-09-29 12:24:00||408.6||408.6||408.6||408.6|0
1759148680000|2025-09-29 12:24:40|408.8|408.7|408.8|408.6|408.8|408.7|408.8|408.6|211
1759148760000|2025-09-29 12:26:00||408.7||408.7||408.7||408.7|0
1759148790000|2025-09-29 12:26:30||408.6||408.6||408.6||408.6|0
1759148800000|2025-09-29 12:26:40||408.7||408.6||408.7||408.6|0
1759148810000|2025-09-29 12:26:50||408.7||408.7||408.7||408.7|0
1759148860000|2025-09-29 12:27:40||408.6||408.6||408.6||408.6|0
1759148880000|2025-09-29 12:28:00|408.7||408.7||408.7||408.7||0
1759148910000|2025-09-29 12:28:30||408.5||408.5||408.5||408.5|1904
1759149000000|2025-09-29 12:30:00|408.6||408.6||408.6||408.6||0
1759149030000|2025-09-29 12:30:30|408.5|408.4|408.6|408.4|408.6|408.4|408.5|408.4|668
1759149040000|2025-09-29 12:30:40|408.5||408.5||408.5||408.5||0
1759149060000|2025-09-29 12:31:00|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|191
1759149080000|2025-09-29 12:31:20|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1759149090000|2025-09-29 12:31:30||408.1||408.1||408.1||408.1|0
1759149110000|2025-09-29 12:31:50|408.4|408.2|408.4|408.2|408.4|408.3|408.4|408.2|0
1759149180000|2025-09-29 12:33:00|408.5|408.3|408.5|408.4|408.5|408.4|408.5|408.3|0
1759149210000|2025-09-29 12:33:30|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1759149220000|2025-09-29 12:33:40|408.5||408.5||408.5||408.5||0
1759149250000|2025-09-29 12:34:10||408.4||408.3||408.4||408.3|1429
1759149260000|2025-09-29 12:34:20|408.4|408.4|408.5|408.3|408.5|408.4|408.4|408.3|0
1759149300000|2025-09-29 12:35:00||408.4||408.3||408.4||408.3|0
1759149360000|2025-09-29 12:36:00||408.4||408.3||408.4||408.3|0
1759149470000|2025-09-29 12:37:50|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|0
1759149480000|2025-09-29 12:38:00|||||||||1000
1759149510000|2025-09-29 12:38:30|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|0
1759149520000|2025-09-29 12:38:40|||||||||2000
1759149540000|2025-09-29 12:39:00|408.6|408.4|408.6|408.4|408.6|408.5|408.6|408.4|569
1759149550000|2025-09-29 12:39:10||408.5||408.5||408.5||408.5|0
1759149570000|2025-09-29 12:39:30|||||||||3000
1759149600000|2025-09-29 12:40:00|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|4451
1759149630000|2025-09-29 12:40:30||408.5||408.5||408.5||408.5|1515
1759149640000|2025-09-29 12:40:40||408.6||408.5||408.6||408.5|0
1759149670000|2025-09-29 12:41:10|||||||||45
1759149730000|2025-09-29 12:42:10|408.6||408.6||408.6||408.6||0
1759149770000|2025-09-29 12:42:50|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|0
1759149790000|2025-09-29 12:43:10||408.3||408.3||408.3||408.3|3000
1759149820000|2025-09-29 12:43:40|408.4||408.4||408.4||408.4||0
1759149830000|2025-09-29 12:43:50|408.5||408.5||408.5||408.5||0
1759149850000|2025-09-29 12:44:10||408.4||408.4||408.4||408.4|0
1759149930000|2025-09-29 12:45:30|408.6||408.6||408.6||408.6||150
1759149960000|2025-09-29 12:46:00||408.5||408.5||408.5||408.5|0
1759149980000|2025-09-29 12:46:20||408.4||408.4||408.4||408.4|0
1759150050000|2025-09-29 12:47:30|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1759150100000|2025-09-29 12:48:20|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|1722
1759150110000|2025-09-29 12:48:30||408.3||408.3||408.3||408.3|83
1759150200000|2025-09-29 12:50:00|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|0
1759150320000|2025-09-29 12:52:00||408.5||408.5||408.5||408.5|0
1759150330000|2025-09-29 12:52:10|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|956
1759150410000|2025-09-29 12:53:30|||||||||100
1759150440000|2025-09-29 12:54:00|408.8||408.8||408.8||408.8||1398
1759150560000|2025-09-29 12:56:00|408.7||408.7||408.7||408.7||0
1759150570000|2025-09-29 12:56:10|408.8|408.7|408.7|408.6|408.8|408.7|408.7|408.6|429
1759150580000|2025-09-29 12:56:20|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|1457
1759150610000|2025-09-29 12:56:50|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|1607
1759150680000|2025-09-29 12:58:00|||||||||1904
1759150760000|2025-09-29 12:59:20|408.6||408.6||408.6||408.6||0
1759150800000|2025-09-29 13:00:00||408.5||408.4||408.5||408.4|0
1759150890000|2025-09-29 13:01:30|408.5||408.5||408.5||408.5||0
1759150900000|2025-09-29 13:01:40|408.6||408.6||408.6||408.6||150
1759151040000|2025-09-29 13:04:00|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1368
1759151060000|2025-09-29 13:04:20|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|5000
1759151120000|2025-09-29 13:05:20|408.4|408.3|408.4|408.2|408.4|408.3|408.4|408.2|275
1759151160000|2025-09-29 13:06:00||408.3||408.2||408.3||408.2|1900
1759151220000|2025-09-29 13:07:00||408.3||408.3||408.3||408.3|0
1759151280000|2025-09-29 13:08:00||408.2||408.2||408.2||408.2|0
1759151350000|2025-09-29 13:09:10||408.3||408.2||408.3||408.2|0
1759151360000|2025-09-29 13:09:20||408.3||408.2||408.3||408.2|4480
1759151380000|2025-09-29 13:09:40||408.3||408.2||408.3||408.2|61
1759151390000|2025-09-29 13:09:50|408.3|408.1|408.2|408.1|408.3|408.1|408.2|408.1|1378
1759151410000|2025-09-29 13:10:10||408||408||408||408|1456
1759151440000|2025-09-29 13:10:40|408|407.8|408|407.8|408|407.8|408|407.8|2452
1759151550000|2025-09-29 13:12:30|407.9|407.9|408.2|408.1|408.2|408.1|407.9|407.9|0
1759151580000|2025-09-29 13:13:00|408.3||408.3||408.3||408.3||0
1759151610000|2025-09-29 13:13:30|408.1|408|408.1|408|408.1|408|408.1|408|306
1759151630000|2025-09-29 13:13:50|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1186
1759151680000|2025-09-29 13:14:40||408||408||408.1||408|0
1759151750000|2025-09-29 13:15:50||408.1||408||408.1||408|0
1759151760000|2025-09-29 13:16:00|408.1||408.2||408.2||408.1||0
1759151840000|2025-09-29 13:17:20||408.1||408.1||408.1||408.1|0
1759151850000|2025-09-29 13:17:30|408.3||408.3||408.3||408.3||1904
1759151880000|2025-09-29 13:18:00|408.4|408.2|408.4|408.3|408.4|408.3|408.4|408.2|986
1759151950000|2025-09-29 13:19:10||408.2||408.2||408.2||408.2|0
1759151970000|2025-09-29 13:19:30||408.3||408.3||408.3||408.3|0
1759151990000|2025-09-29 13:19:50||408.2||408.2||408.2||408.2|1597
1759152080000|2025-09-29 13:21:20||408.3||408.3||408.3||408.3|0
1759152090000|2025-09-29 13:21:30|408.5|408.2|408.4|408.2|408.5|408.2|408.4|408.2|4387
1759152120000|2025-09-29 13:22:00||408.3||408.3||408.3||408.3|0
1759152190000|2025-09-29 13:23:10||408.2||408.2||408.2||408.2|0
1759152340000|2025-09-29 13:25:40||408.3||408.3||408.3||408.3|0
1759152350000|2025-09-29 13:25:50||408.2||408.2||408.2||408.2|0
1759152380000|2025-09-29 13:26:20||408.3||408.2||408.3||408.2|0
1759152390000|2025-09-29 13:26:30|||||||||100
1759152410000|2025-09-29 13:26:50|408.3|408.1|408.3|408.1|408.3|408.2|408.3|408.1|78
1759152420000|2025-09-29 13:27:00|408.2||408.2||408.2||408.2||0
1759152460000|2025-09-29 13:27:40|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1759152480000|2025-09-29 13:28:00|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1759152540000|2025-09-29 13:29:00|||||||||100
1759152580000|2025-09-29 13:29:40||408.2||408.2||408.2||408.2|381
1759152590000|2025-09-29 13:29:50|408.3|408.1|408.2|408.1|408.3|408.1|408.2|408.1|1
1759152600000|2025-09-29 13:30:00|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|45
1759152610000|2025-09-29 13:30:10|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1759152620000|2025-09-29 13:30:20|408.4||408.4||408.4||408.4||1904
1759152630000|2025-09-29 13:30:30||408.3||408.2||408.3||408.2|1513
1759152640000|2025-09-29 13:30:40|408.5|408.3|408.4|408.2|408.5|408.3|408.4|408.2|1601
1759152650000|2025-09-29 13:30:50||408.3||408.3||408.3||408.3|0
1759152660000|2025-09-29 13:31:00|408.2|408.1|408.2|408|408.2|408.1|408.2|408|2405
1759152670000|2025-09-29 13:31:10|408.1||408.1||408.1||408.1||0
1759152690000|2025-09-29 13:31:30|408.2|408.1|408.1|408|408.2|408.1|408.1|408|0
1759152700000|2025-09-29 13:31:40|408|407.9|408|407.8|408|407.9|408|407.8|150
1759152710000|2025-09-29 13:31:50|407.9|407.9|408.1|407.9|408.1|407.9|407.9|407.9|970
1759152720000|2025-09-29 13:32:00|408|408|408.3|408.1|408.3|408.1|408|408|4836
1759152730000|2025-09-29 13:32:10|408.2||408.3||408.3||408.2||0
1759152740000|2025-09-29 13:32:20|408.2|408|408.1|407.9|408.2|408|408.1|407.9|89
1759152750000|2025-09-29 13:32:30|408|407.8|407.9|407.8|408|407.8|407.9|407.8|731
1759152760000|2025-09-29 13:32:40|407.8|407.7|407.9|407.7|407.9|407.7|407.8|407.7|0
1759152770000|2025-09-29 13:32:50|407.8||407.8||407.8||407.8||0
1759152780000|2025-09-29 13:33:00|407.9||407.9||407.9||407.9||848
1759152810000|2025-09-29 13:33:30|408|407.8|408|407.8|408|407.8|408|407.8|504
1759152830000|2025-09-29 13:33:50|407.9||407.9||407.9||407.9||0
1759152840000|2025-09-29 13:34:00|||||||||123
1759152850000|2025-09-29 13:34:10|408.1|408|408.1|408|408.1|408|408.1|408|1623
1759152860000|2025-09-29 13:34:20|408.2||408.2||408.2||408.2||1446
1759152890000|2025-09-29 13:34:50|408.1||408.1||408.1||408.1||0
1759152900000|2025-09-29 13:35:00|||||||||1
1759152930000|2025-09-29 13:35:30|408.2||408.2||408.2||408.2||0
1759152950000|2025-09-29 13:35:50|408|407.9|408|407.9|408.1|407.9|408|407.9|0
1759152960000|2025-09-29 13:36:00|408.1||408.1||408.1||408.1||715
1759152980000|2025-09-29 13:36:20||408||408||408||408|0
1759153010000|2025-09-29 13:36:50|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1759153020000|2025-09-29 13:37:00|408.1|408|408.1|408|408.2|408.1|408.1|408|865
1759153030000|2025-09-29 13:37:10|||||||||300
1759153040000|2025-09-29 13:37:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|2073
1759153060000|2025-09-29 13:37:40||408||408||408||408|1904
1759153070000|2025-09-29 13:37:50|408.1||408.1||408.1||408.1||245
1759153080000|2025-09-29 13:38:00|||||||||1
1759153090000|2025-09-29 13:38:10||407.9||407.9||407.9||407.9|0
1759153100000|2025-09-29 13:38:20|408||408||408.1||408||0
1759153110000|2025-09-29 13:38:30|408.1||408.1||408.1||408||0
1759153120000|2025-09-29 13:38:40|||||||||1870
1759153130000|2025-09-29 13:38:50||408||408||408||408|303
1759153140000|2025-09-29 13:39:00||407.9||408||408||407.9|1
1759153200000|2025-09-29 13:40:00|408.2||408.1||408.2||408.1||1905
1759153220000|2025-09-29 13:40:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1011
1759153230000|2025-09-29 13:40:30|||||||||3000
1759153240000|2025-09-29 13:40:40||408||408||408||408|0
1759153250000|2025-09-29 13:40:50||408.1||408.1||408.1||408.1|0
1759153260000|2025-09-29 13:41:00|408.3|408|408.3|408.2|408.3|408.2|408.3|408|232
1759153280000|2025-09-29 13:41:20|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.2|1904
1759153290000|2025-09-29 13:41:30|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|704
1759153320000|2025-09-29 13:42:00|||||||||1
1759153330000|2025-09-29 13:42:10|||||||||1145
1759153340000|2025-09-29 13:42:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1170
1759153350000|2025-09-29 13:42:30||408||408||408||408|1047
1759153370000|2025-09-29 13:42:50|408.1||408.1||408.1||408.1||0
1759153380000|2025-09-29 13:43:00|||||||||1
1759153390000|2025-09-29 13:43:10|||||||||451
1759153430000|2025-09-29 13:43:50|408.2||408.1||408.2||408.1||0
1759153440000|2025-09-29 13:44:00|||||||||1
1759153480000|2025-09-29 13:44:40|408.2||408.2||408.2||408.2||633
1759153490000|2025-09-29 13:44:50|408.1||408.1||408.1||408.1||0
1759153500000|2025-09-29 13:45:00|||||||||1
1759153560000|2025-09-29 13:46:00|||||||||1
1759153580000|2025-09-29 13:46:20|408.2||408.2||408.2||408.2||0
1759153590000|2025-09-29 13:46:30|408.1||408.1||408.1||408.1||0
1759153600000|2025-09-29 13:46:40|408.2||408.2||408.2||408.2||0
1759153610000|2025-09-29 13:46:50|408.1||408.1||408.1||408.1||0
1759153620000|2025-09-29 13:47:00|408.2|407.9|408|407.9|408.2|407.9|408|407.9|110
1759153660000|2025-09-29 13:47:40|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|1914
1759153680000|2025-09-29 13:48:00|||||||||1
1759153690000|2025-09-29 13:48:10|||||||||1991
1759153730000|2025-09-29 13:48:50|||||||||300
1759153750000|2025-09-29 13:49:10|408|407.9|408|407.9|408|407.9|408|407.9|223
1759153790000|2025-09-29 13:49:50|407.9|407.8|408|407.8|408|407.8|407.9|407.8|0
1759153800000|2025-09-29 13:50:00|||||||||1
1759153810000|2025-09-29 13:50:10|408.2|408|408.2|408|408.2|408|408.1|408|1603
1759153850000|2025-09-29 13:50:50|408.1||408.1||408.1||408.1||0
1759153860000|2025-09-29 13:51:00|||||||||1
1759153920000|2025-09-29 13:52:00|||||||||470
1759153950000|2025-09-29 13:52:30|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1264
1759153980000|2025-09-29 13:53:00|408.1|408|408.1|408|408.2|408|408.1|408|2386
1759153990000|2025-09-29 13:53:10|408.2||408.2||408.2||408.2||1304
1759154000000|2025-09-29 13:53:20||408.1||408.1||408.1||408.1|0
1759154010000|2025-09-29 13:53:30|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|96
1759154030000|2025-09-29 13:53:50||408.1||408.2||408.2||408.1|41
1759154040000|2025-09-29 13:54:00|||||||||1
1759154050000|2025-09-29 13:54:10|408.4||408.4||408.4||408.4||0
1759154060000|2025-09-29 13:54:20|408.3||408.3||408.3||408.3||0
1759154070000|2025-09-29 13:54:30|||||||||34
1759154090000|2025-09-29 13:54:50|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1759154100000|2025-09-29 13:55:00|408.1|408|408.1|408|408.1|408|408.1|408|1
1759154130000|2025-09-29 13:55:30|408.2|408.1|408.2|408|408.2|408.1|408.2|408|1425
1759154140000|2025-09-29 13:55:40||408.1||408||408.1||408|0
1759154150000|2025-09-29 13:55:50||408.1||408.1||408.1||408.1|62
1759154160000|2025-09-29 13:56:00|408.3||408.3||408.3||408.3||554
1759154190000|2025-09-29 13:56:30|408.2||408.3||408.3||408.2||0
1759154210000|2025-09-29 13:56:50|408.4|408.2|408.3|408.2|408.4|408.2|408.3|408.2|1072
1759154220000|2025-09-29 13:57:00|408.4||408.4||408.4||408.3||247
1759154230000|2025-09-29 13:57:10||408.3||408.3||408.3||408.3|0
1759154280000|2025-09-29 13:58:00|408.5|408.3|408.4|408.1|408.5|408.3|408.4|408.1|123
1759154290000|2025-09-29 13:58:10|408.5|408.2|408.4|408.1|408.5|408.2|408.4|408.1|0
1759154310000|2025-09-29 13:58:30|408.5|408.2|408.5|408.2|408.5|408.2|408.5|408.2|0
1759154330000|2025-09-29 13:58:50|408.4|408.1|408.4|408.1|408.4|408.1|408.4|408.1|0
1759154340000|2025-09-29 13:59:00|408.3|408.2|408.4|408.2|408.4|408.2|408.3|408.1|1350
1759154350000|2025-09-29 13:59:10|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|980
1759154360000|2025-09-29 13:59:20|408.4|408.2|408.4|408.2|408.4|408.2|408.3|408.1|0
1759154370000|2025-09-29 13:59:30|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1759154380000|2025-09-29 13:59:40|408.4|408.2|408.3|408.1|408.4|408.2|408.3|408.1|10
1759154390000|2025-09-29 13:59:50|408.4|408.2|408.4|408.2|408.4|408.2|408.3|408.1|0
1759154400000|2025-09-29 14:00:00|408.3|408.1|408.5|408.2|408.5|408.2|408.3|408.1|462
1759154410000|2025-09-29 14:00:10||408.3||408.3||408.3||408.3|0
1759154420000|2025-09-29 14:00:20|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|1916
1759154430000|2025-09-29 14:00:30|408.5|408.3|408.6|408.3|408.7|408.4|408.5|408.3|1446
1759154450000|2025-09-29 14:00:50|408.7|408.4|408.6|408.3|408.7|408.4|408.6|408.3|0
1759154460000|2025-09-29 14:01:00|408.7|408.4|408.6|408.4|408.7|408.5|408.6|408.4|1285
1759154470000|2025-09-29 14:01:10|408.7|408.5|408.6|408.4|408.7|408.5|408.6|408.4|0
1759154480000|2025-09-29 14:01:20|408.7|408.5|408.6|408.3|408.7|408.5|408.6|408.3|1266
1759154490000|2025-09-29 14:01:30|408.7|408.4|408.7|408.4|408.7|408.4|408.7|408.4|0
1759154500000|2025-09-29 14:01:40|408.6|408.3|408.7|408.4|408.7|408.4|408.6|408.3|0
1759154520000|2025-09-29 14:02:00|408.6|408.3|408.7|408.4|408.7|408.4|408.6|408.3|0
1759154530000|2025-09-29 14:02:10|408.6|408.3|408.4|408.2|408.6|408.3|408.4|408.2|3231
1759154540000|2025-09-29 14:02:20|408.5|408.3|408.5|408.2|408.5|408.3|408.4|408.2|61
1759154550000|2025-09-29 14:02:30|408.6|408.3|408.6|408.3|408.6|408.3|408.5|408.2|0
1759154560000|2025-09-29 14:02:40|408.5|408.2|408.6|408.3|408.6|408.3|408.5|408.2|0
1759154580000|2025-09-29 14:03:00|408.5|408.2|408.6|408.3|408.6|408.3|408.5|408.2|0
1759154600000|2025-09-29 14:03:20|408.5|408.2|408.2|408|408.5|408.2|408.2|408|710
1759154610000|2025-09-29 14:03:30|408.3|408.1|408.2|408|408.3|408.1|408.2|408|0
1759154620000|2025-09-29 14:03:40|408.3|408.1|408.2|408|408.3|408.1|408.1|407.9|1087
1759154630000|2025-09-29 14:03:50|408.1|407.9|408.2|408|408.2|408|408.1|407.9|0
1759154640000|2025-09-29 14:04:00|408.1|407.9|408.1|407.9|408.2|408|408.1|407.9|1335
1759154650000|2025-09-29 14:04:10|408.2|408|408.2|408|408.2|408|408.1|407.9|1086
1759154660000|2025-09-29 14:04:20|408.1|407.9|408.1|407.9|408.2|408|408.1|407.9|10
1759154670000|2025-09-29 14:04:30|408.2|408|408.2|407.9|408.3|408|408.1|407.9|289
1759154680000|2025-09-29 14:04:40|408.3|408|408.2|407.9|408.3|408|408.1|407.8|1232
1759154690000|2025-09-29 14:04:50|408.1||408.1||408.1||408.1||0
1759154700000|2025-09-29 14:05:00|408|407.8|408.2|407.9|408.2|407.9|408|407.8|0
1759154710000|2025-09-29 14:05:10|408.1|407.8|408.1|407.8|408.2|407.9|408|407.7|439
1759154730000|2025-09-29 14:05:30|408|407.7|408|407.7|408|407.7|408|407.7|0
1759154740000|2025-09-29 14:05:40|408.1|407.8|408.2|407.9|408.2|407.9|408.1|407.8|1873
1759154750000|2025-09-29 14:05:50|408.3|408|408.3|408|408.3|408|408.3|408|0
1759154760000|2025-09-29 14:06:00|408.2|408.1|408.3|408.1|408.3|408.1|408.2|408|1131
1759154770000|2025-09-29 14:06:10||408||408||408||408|1036
1759154780000|2025-09-29 14:06:20|408.4|408.1|408.4|408.1|408.4|408.1|408.4|408.1|0
1759154790000|2025-09-29 14:06:30|408.3|408|408.3|408|408.3|408|408.3|408|0
1759154810000|2025-09-29 14:06:50|408.2|407.9|408.2|407.9|408.3|408|408.2|407.9|0
1759154820000|2025-09-29 14:07:00|408.3|408|408.2|407.9|408.3|408|408.2|407.9|0
1759154830000|2025-09-29 14:07:10|408.3|408|408.3|408|408.3|408|408.3|408|0
1759154840000|2025-09-29 14:07:20|408.2|407.9|408.3|408|408.3|408|408.2|407.9|10
1759154850000|2025-09-29 14:07:30|408.2|407.9|408.2|407.9|408.2|407.9|408.2|407.9|0
1759154860000|2025-09-29 14:07:40|408.1|408|408.2|408|408.2|408|408.1|407.9|300
1759154880000|2025-09-29 14:08:00|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1759154900000|2025-09-29 14:08:20|408.2|408|408.2|408|408.2|408|408.1|407.9|0
1759154910000|2025-09-29 14:08:30|408.1|407.9|408.1|407.9|408.2|408|408.1|407.9|3006
1759154920000|2025-09-29 14:08:40|408.2|408|408.1|407.9|408.2|408|408.1|407.9|0
1759154930000|2025-09-29 14:08:50|408.2|408|408.1|407.9|408.2|408|408.1|407.9|0
1759154940000|2025-09-29 14:09:00|408.2|408|408.2|408|408.2|408|408.1|407.9|2334
1759154950000|2025-09-29 14:09:10|408.1|407.9|408.2|408|408.2|408|408.1|407.9|462
1759154960000|2025-09-29 14:09:20|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|1423
1759154990000|2025-09-29 14:09:50|408.2|408|408.3|408|408.3|408|408.2|407.9|0
1759155000000|2025-09-29 14:10:00|408.2|408.1|408.2|408|408.2|408.1|408.2|408|3438
1759155010000|2025-09-29 14:10:10|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1759155020000|2025-09-29 14:10:20|408.2|408|408.2|408|408.2|408|408.2|408|0
1759155030000|2025-09-29 14:10:30|408.4|408.2|408.4|408.1|408.4|408.2|408.3|408|3806
1759155040000|2025-09-29 14:10:40|408.3|408|408.2|408|408.4|408.1|408.2|408|0
1759155050000|2025-09-29 14:10:50|408.3|408.1|408.2|408|408.3|408.1|408.2|408|0
1759155060000|2025-09-29 14:11:00|408.3|408.1|408.3|408.1|408.3|408.1|408.2|408|0
1759155070000|2025-09-29 14:11:10|408.2|408|408.3|408.1|408.3|408.1|408.2|408|0
1759155080000|2025-09-29 14:11:20|408.2|408|408.4|408.2|408.4|408.2|408.2|408|1406
1759155100000|2025-09-29 14:11:40|408.3|408.1|408.4|408.2|408.4|408.2|408.3|408.1|0
1759155110000|2025-09-29 14:11:50|408.3|408.1|408.4|408.2|408.4|408.2|408.3|408.1|0
1759155120000|2025-09-29 14:12:00|408.3|408.1|408.3|408.1|408.4|408.2|408.3|408.1|0
1759155130000|2025-09-29 14:12:10|408.4|408.2|408.2|407.9|408.4|408.2|408.2|407.9|1014
1759155140000|2025-09-29 14:12:20|408.3|408|408.2|407.9|408.3|408|408.2|407.9|0
1759155150000|2025-09-29 14:12:30|408.3|408|408.3|408|408.3|408|408.3|408|0
1759155170000|2025-09-29 14:12:50|408.2|408.1|408.2|407.9|408.3|408.1|408.2|407.9|0
1759155190000|2025-09-29 14:13:10|408.1||408.1||408.1||408.1||0
1759155250000|2025-09-29 14:14:10|408|407.9|408|407.9|408|407.9|408|407.9|1759
1759155260000|2025-09-29 14:14:20|||||||||795
1759155300000|2025-09-29 14:15:00|||||||||985
1759155320000|2025-09-29 14:15:20|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1759155340000|2025-09-29 14:15:40|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1759155350000|2025-09-29 14:15:50|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1759155420000|2025-09-29 14:17:00||407.5||407.5||407.5||407.5|150
1759155430000|2025-09-29 14:17:10||407.6||407.6||407.6||407.6|0
1759155460000|2025-09-29 14:17:40||407.5||407.5||407.5||407.5|0
1759155470000|2025-09-29 14:17:50||407.6||407.6||407.6||407.6|2500
1759155480000|2025-09-29 14:18:00|||||||||3000
1759155570000|2025-09-29 14:19:30|||||||||2937
1759155580000|2025-09-29 14:19:40|||||||||2300
1759155590000|2025-09-29 14:19:50|||||||||1000
1759155600000|2025-09-29 14:20:00|||||||||500
1759155620000|2025-09-29 14:20:20|||||||||2237
1759155630000|2025-09-29 14:20:30|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|1723
1759155670000|2025-09-29 14:21:10|||||||||7399
1759155680000|2025-09-29 14:21:20|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|208
1759155700000|2025-09-29 14:21:40|407.8||407.8||407.8||407.8||0
1759155760000|2025-09-29 14:22:40|407.7||407.7||407.7||407.7||0
1759155770000|2025-09-29 14:22:50|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|25
1759155790000|2025-09-29 14:23:10|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|239
1759155810000|2025-09-29 14:23:30|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|1250
1759155820000|2025-09-29 14:23:40|||||||||828
1759155830000|2025-09-29 14:23:50|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|400
1759155880000|2025-09-29 14:24:40||407.1||407.1||407.1||407.1|150
1759155920000|2025-09-29 14:25:20|407.2||407.2||407.2||407.2||1677
1759155930000|2025-09-29 14:25:30|407.3||407.2||407.3||407.2||0
1759155940000|2025-09-29 14:25:40|407.3||407.2||407.3||407.2||0
1759156070000|2025-09-29 14:27:50|||||||||3000
1759156080000|2025-09-29 14:28:00|407.1|407|407|406.9|407.1|407|407|406.9|1031
1759156090000|2025-09-29 14:28:10|||||||||49
1759156110000|2025-09-29 14:28:30||406.8||406.8||406.8||406.8|1052
1759156140000|2025-09-29 14:29:00|407.1|406.9|407.2|407.1|407.2|407.1|407.1|406.9|81
1759156200000|2025-09-29 14:30:00|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|1303
1759156210000|2025-09-29 14:30:10|||||||||22
1759156220000|2025-09-29 14:30:20|||||||||900
1759156300000|2025-09-29 14:31:40|407.4||407.4||407.4||407.4||0
1759156320000|2025-09-29 14:32:00|407.5|407.3|407.5|407.4|407.5|407.4|407.5|407.3|192
1759156380000|2025-09-29 14:33:00|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|406
1759156420000|2025-09-29 14:33:40|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|5172
1759156430000|2025-09-29 14:33:50|||||||||9000
1759156450000|2025-09-29 14:34:10|||||||||3000
1759156490000|2025-09-29 14:34:50|||||||||2454
1759156510000|2025-09-29 14:35:10|407.6|407.5|407.5|407.4|407.6|407.5|407.5|407.4|0
1759156530000|2025-09-29 14:35:30|407.6||407.6||407.6||407.6||1677
1759156540000|2025-09-29 14:35:40|407.5||407.5||407.5||407.5||200
1759156550000|2025-09-29 14:35:50|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|1608
1759156560000|2025-09-29 14:36:00|407.5|407.5|407.6|407.5|407.6|407.5|407.4|407.5|2925
1759156570000|2025-09-29 14:36:10|407.7|407.6|407.8|407.6|407.8|407.6|407.7|407.6|2445
1759156580000|2025-09-29 14:36:20||407.7||407.6||407.7||407.6|1827
1759156600000|2025-09-29 14:36:40||407.7||407.7||407.7||407.7|1441
1759156620000|2025-09-29 14:37:00|407.9||407.9||407.9||407.9||1734
1759156650000|2025-09-29 14:37:30|407.8||407.8||407.8||407.8||40
1759156720000|2025-09-29 14:38:40|407.9||407.9||407.9||407.9||0
1759156750000|2025-09-29 14:39:10|408|407.8|408|407.8|408|407.8|408|407.8|1677
1759156820000|2025-09-29 14:40:20||407.9||407.8||407.9||407.8|0
1759156840000|2025-09-29 14:40:40||407.9||407.9||407.9||407.9|0
1759156850000|2025-09-29 14:40:50|||||||||3447
1759156860000|2025-09-29 14:41:00|408.1||408||408.1||408||598
1759156870000|2025-09-29 14:41:10|||||||||200
1759156880000|2025-09-29 14:41:20|||||||||1000
1759156940000|2025-09-29 14:42:20|407.9|407.8|407.9|407.8|408|407.8|407.9|407.8|0
1759156950000|2025-09-29 14:42:30|408||408||408||408||0
1759157060000|2025-09-29 14:44:20|407.9|407.7|407.7|407.6|407.9|407.7|407.7|407.6|0
1759157110000|2025-09-29 14:45:10||407.5||407.5||407.6||407.5|0
1759157120000|2025-09-29 14:45:20||407.6||407.5||407.6||407.5|0
1759157130000|2025-09-29 14:45:30||407.6||407.6||407.6||407.5|0
1759157180000|2025-09-29 14:46:20|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1759157190000|2025-09-29 14:46:30|407.9||407.9||407.9||407.9||189
1759157210000|2025-09-29 14:46:50|407.8||407.9||407.9||407.8||1500
1759157320000|2025-09-29 14:48:40|407.8||407.8||407.8||407.8||0
1759157330000|2025-09-29 14:48:50|407.9||407.8||407.9||407.8||4097
1759157380000|2025-09-29 14:49:40|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|1823
1759157440000|2025-09-29 14:50:40|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.6|1320
1759157460000|2025-09-29 14:51:00|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|2801
1759157490000|2025-09-29 14:51:30|407.8|407.7|407.7|407.6|407.8|407.7|407.7|407.6|0
1759157520000|2025-09-29 14:52:00|407.8||407.8||407.8||407.7||0
1759157580000|2025-09-29 14:53:00|407.7||407.8||407.8||407.7||0
1759157590000|2025-09-29 14:53:10|407.7||407.7||407.7||407.7||0
1759157710000|2025-09-29 14:55:10|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|208
1759157720000|2025-09-29 14:55:20|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|1374
1759157730000|2025-09-29 14:55:30|||||||||900
1759157740000|2025-09-29 14:55:40|407.8||407.7||407.8||407.7||3082
1759157790000|2025-09-29 14:56:30|||||||||452
1759157810000|2025-09-29 14:56:50|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|0
1759157820000|2025-09-29 14:57:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1759157850000|2025-09-29 14:57:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|1918
1759157940000|2025-09-29 14:59:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1759157960000|2025-09-29 14:59:20|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|1017
1759157970000|2025-09-29 14:59:30||407.2||407.2||407.2||407.2|0
1759158010000|2025-09-29 15:00:10|407.3|407.1|407.2|407.1|407.3|407.1|407.2|407.1|0
1759158050000|2025-09-29 15:00:50|||||||||1014
1759158070000|2025-09-29 15:01:10|407.1|407|407.1|407|407.1|407|407.1|407|1454
1759158090000|2025-09-29 15:01:30|||||||||69
1759158100000|2025-09-29 15:01:40|407.2||407.2||407.2||407.2||2097
1759158180000|2025-09-29 15:03:00||407.1||407.1||407.1||407.1|0
1759158200000|2025-09-29 15:03:20||407||407||407||407|0
1759158210000|2025-09-29 15:03:30|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|318
1759158220000|2025-09-29 15:03:40|||||||||2929
1759158230000|2025-09-29 15:03:50|407.5|407.4|407.7|407.5|407.7|407.5|407.5|407.4|2924
1759158250000|2025-09-29 15:04:10|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|69
1759158320000|2025-09-29 15:05:20||407.7||407.7||407.7||407.7|2342
1759158370000|2025-09-29 15:06:10|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|90
1759158390000|2025-09-29 15:06:30|||||||||1000
1759158430000|2025-09-29 15:07:10|408||407.9||408||407.9||1247
1759158460000|2025-09-29 15:07:40|408||408||408||408||1770
1759158490000|2025-09-29 15:08:10||407.9||407.9||407.9||407.9|0
1759158530000|2025-09-29 15:08:50|||||||||2628
1759158550000|2025-09-29 15:09:10|408.1|408|408.2|408.1|408.2|408.1|408.1|408|777
1759158560000|2025-09-29 15:09:20|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1759158610000|2025-09-29 15:10:10|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1759158700000|2025-09-29 15:11:40||408||408.1||408.1||408|0
1759158740000|2025-09-29 15:12:20|408.3||408.3||408.3||408.3||1775
1759158760000|2025-09-29 15:12:40||408.2||408.2||408.2||408.2|0
1759158770000|2025-09-29 15:12:50|||||||||2628
1759158790000|2025-09-29 15:13:10|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1199
1759158870000|2025-09-29 15:14:30|||||||||2021
1759158900000|2025-09-29 15:15:00|408.2|408|408.2|408|408.3|408.1|408.2|408|0
1759158910000|2025-09-29 15:15:10|408.3|408.1|408.2|408|408.3|408.1|408.2|408|0
1759158920000|2025-09-29 15:15:20|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1759158930000|2025-09-29 15:15:30|408.2|408|408.2|408|408.2|408|408.2|408|1056
1759158940000|2025-09-29 15:15:40|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|10
1759158960000|2025-09-29 15:16:00|408.3|408.1|408.2|408|408.3|408.1|408.2|408|8460
1759158980000|2025-09-29 15:16:20|408.3|408.1|408.2|408|408.3|408.1|408.2|408|0
1759158990000|2025-09-29 15:16:30|408.3|408.1|408.3|408.1|408.3|408.1|408.2|408|1022
1759159000000|2025-09-29 15:16:40|408.2|408|408.2|408|408.2|408|408.2|408|0
1759159010000|2025-09-29 15:16:50|408.3|408.1|408.2|408|408.3|408.1|408.2|408|1
1759159020000|2025-09-29 15:17:00|408.3|408.1|408.2|408|408.3|408.1|408.2|408|609
1759159040000|2025-09-29 15:17:20|408.1|407.9|408.2|408|408.2|408|408.1|407.9|0
1759159050000|2025-09-29 15:17:30|408.1|407.9|408.2|408|408.2|408|408.1|407.9|570
1759159060000|2025-09-29 15:17:40|408.1|407.9|408.1|407.9|408.2|408|408.1|407.9|0
1759159070000|2025-09-29 15:17:50|408.2|408|408.1|407.9|408.2|408|408.1|407.9|324
1759159080000|2025-09-29 15:18:00|408.2|408|408.1|407.9|408.2|408|408.1|407.9|250
1759159090000|2025-09-29 15:18:10|408.2|408|408.1|407.9|408.2|408|408.1|407.9|0
1759159100000|2025-09-29 15:18:20|408.2|408|408.1|407.9|408.2|408|408.1|407.9|0
1759159110000|2025-09-29 15:18:30|408.2|408|408.1|407.9|408.2|408|408.1|407.9|0
1759159120000|2025-09-29 15:18:40|408.2|408|408.1|407.9|408.2|408|408.1|407.9|102
1759159130000|2025-09-29 15:18:50|408.2|408|408.1|407.9|408.2|408|408.1|407.9|0
1759159150000|2025-09-29 15:19:10|408.2|408|408.1|407.9|408.2|408|408.1|407.9|0
1759159160000|2025-09-29 15:19:20|408.2|408|408.2|408|408.2|408|408.2|408|0
1759159170000|2025-09-29 15:19:30|408.1|407.9|408.2|408|408.2|408|408.1|407.9|0
1759159180000|2025-09-29 15:19:40|408.1|407.9|408.2|408|408.2|408|408.1|407.9|354
1759159190000|2025-09-29 15:19:50|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1759159200000|2025-09-29 15:20:00|408.2|408|408.3|408.1|408.3|408.1|408.2|408|4348
1759159210000|2025-09-29 15:20:10|408.2|408|408.3|408|408.3|408|408.2|408|0
1759159220000|2025-09-29 15:20:20|408.2|407.9|408.3|408|408.3|408|408.2|407.9|0
1759159230000|2025-09-29 15:20:30|408.2|407.9|408.2|408|408.2|408|408.1|407.9|763
1759159240000|2025-09-29 15:20:40|408.1|407.9|408.1|407.9|408.2|408|408.1|407.9|464
1759159250000|2025-09-29 15:20:50|408.2|408|408.2|408|408.2|408|408.1|408|349
1759159260000|2025-09-29 15:21:00|408.1|407.9|408.1|407.9|408.2|408|408.1|407.9|7403
1759159270000|2025-09-29 15:21:10|408.2|408|408.2|408|408.2|408|408.2|408|0
1759159280000|2025-09-29 15:21:20|408.1|407.9|408.1|407.9|408.2|408|408.1|407.9|0
1759159290000|2025-09-29 15:21:30|408.2|408|408.1|407.9|408.2|408|408.1|407.9|0
1759159300000|2025-09-29 15:21:40|408.2|408|408.2|408|408.2|408|408.2|408|100
1759159310000|2025-09-29 15:21:50|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1759159320000|2025-09-29 15:22:00|408.2|408|408.1|407.9|408.2|408|408.1|407.9|0
1759159330000|2025-09-29 15:22:10|408.2|408|408.2|407.9|408.3|408.1|408.2|407.9|0
1759159390000|2025-09-29 15:23:10|408.3|408|408.1|407.9|408.3|408|408.1|407.9|1362
1759159400000|2025-09-29 15:23:20|408.3|408|408.3|408|408.3|408|408.2|407.9|577
1759159420000|2025-09-29 15:23:40|408.2|408.1|408.3|408.1|408.3|408.1|408.2|408.1|0
1759159430000|2025-09-29 15:23:50|408.2|408|408.1|407.9|408.2|408|408.1|407.9|3203
1759159440000|2025-09-29 15:24:00|408.2|408|408.2|408|408.2|408|408.1|407.9|0
1759159460000|2025-09-29 15:24:20|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1759159470000|2025-09-29 15:24:30|408.2|408|408.1|407.9|408.2|408|408.1|407.9|0
1759159480000|2025-09-29 15:24:40|408.2|408|408.1|407.9|408.2|408|408.1|407.9|0
1759159490000|2025-09-29 15:24:50|408.2|408|408.1|407.9|408.2|408|408.1|407.9|0
1759159500000|2025-09-29 15:25:00|408.2|408|408.2|407.9|408.3|408|408.2|407.9|9105
1759159520000|2025-09-29 15:25:20|408.3|408|408.2|407.9|408.3|408|408.2|407.9|0
1759159530000|2025-09-29 15:25:30|408.3|408|408.3|408|408.3|408|408.3|408|0
1759159540000|2025-09-29 15:25:40|408.2|407.9|408.2|407.9|408.2|407.9|408.2|407.9|0
1759159570000|2025-09-29 15:26:10|408.3|408|408.2|408|408.3|408|408.1|407.9|4235
1759159580000|2025-09-29 15:26:20|408.1|407.9|408.2|408|408.2|408|408.1|407.9|572
1759159590000|2025-09-29 15:26:30|408.1|407.9|408.2|408|408.2|408|408.1|407.9|0
1759159600000|2025-09-29 15:26:40|408.1|407.9|408.2|408|408.2|408|408.1|407.9|1953
1759159610000|2025-09-29 15:26:50|408.1|407.9|408.2|408|408.2|408|408.1|407.9|0
1759159620000|2025-09-29 15:27:00|408.1|407.9|408.2|408|408.2|408|408.1|407.9|0
1759159630000|2025-09-29 15:27:10|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1759159640000|2025-09-29 15:27:20|408.2|408|408.2|408|408.2|408|408.2|408|0
1759159650000|2025-09-29 15:27:30|408.1|407.9|408|407.8|408.2|408|408|407.8|8033
1759159660000|2025-09-29 15:27:40|408.1|407.9|408.1|407.8|408.2|407.9|408.1|407.8|0
1759159670000|2025-09-29 15:27:50|408.2|407.9|408.2|407.9|408.2|407.9|408.2|407.9|0
1759159690000|2025-09-29 15:28:10||408||408||408||408|3179
1759159700000|2025-09-29 15:28:20|408.3|408.1|408.3|408.1|408.3|408.1|408.2|408|1078
1759159710000|2025-09-29 15:28:30|408.2|408|408.2|408|408.3|408.1|408.2|408|0
1759159730000|2025-09-29 15:28:50|408.3|408.1|408.2|408|408.3|408.1|408.1|407.9|2
1759159740000|2025-09-29 15:29:00|408.1|407.9|408.1|407.8|408.2|408|408.1|407.8|1280
1759159750000|2025-09-29 15:29:10|408.2|407.9|408.1|407.9|408.2|408|408.1|407.9|9638
1759159760000|2025-09-29 15:29:20|408.2|408|408.3|408.1|408.3|408.1|408.2|407.9|2628
1759159770000|2025-09-29 15:29:30|408.2|408|408.2|408|408.2|408|408.1|407.9|1419
1759159780000|2025-09-29 15:29:40|408.1|407.9|408.1|407.9|408.2|408|408.1|407.9|1403
1759159790000|2025-09-29 15:29:50|408.2|408|408.2|408|408.2|408|408.1|407.9|0
1759215610000|2025-09-30 07:00:10|409|408.4|408.6|408.1|409|408.4|408.6|408.1|0
1759215620000|2025-09-30 07:00:20||408.3||408.2||408.3||408.2|0
1759215640000|2025-09-30 07:00:40|408.8|408.6|408.8|408.4|408.8|408.6|408.8|408.3|0
1759215660000|2025-09-30 07:01:00|408.7|408.3|408.7|408.3|408.7|408.3|408.7|408.3|0
1759215680000|2025-09-30 07:01:20|408.5|408.1|408.5|408.1|408.5|408.1|408.5|408.1|0
1759215690000|2025-09-30 07:01:30|408.1|408|408.2|407.8|408.2|408|408.1|407.7|0
1759215700000|2025-09-30 07:01:40|408.1|407.6|408|407.6|408.1|407.6|408|407.6|0
1759215720000|2025-09-30 07:02:00|407.9|407.4|408.1|407.6|408.1|407.6|407.9|407.4|0
1759215730000|2025-09-30 07:02:10|408|407.3|407.6|407.3|408|407.3|407.6|407.2|0
1759215740000|2025-09-30 07:02:20||407.2||407.3||407.3||407.2|0
1759215770000|2025-09-30 07:02:50||407.4||407.3||407.4||407.3|0
1759215780000|2025-09-30 07:03:00||407.2||407.2||407.2||407.2|0
1759215790000|2025-09-30 07:03:10|407.7||407.7||407.7||407.7||0
1759215810000|2025-09-30 07:03:30|407.8|407.3|407.8|407.4|407.8|407.4|407.8|407.3|0
1759215820000|2025-09-30 07:03:40|407.9|407.5|407.9|407.6|407.9|407.6|407.9|407.5|0
1759215840000|2025-09-30 07:04:00||407.7||407.5||407.7||407.5|0
1759215850000|2025-09-30 07:04:10|408|407.6|407.9|407.6|408|407.7|407.9|407.6|0
1759215870000|2025-09-30 07:04:30||407.5||407.5||407.5||407.5|0
1759215940000|2025-09-30 07:05:40|407.6|407.2|407.6|407.3|407.6|407.3|407.6|407.2|0
1759215960000|2025-09-30 07:06:00|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1759215990000|2025-09-30 07:06:30||407.4||407.3||407.4||407.3|0
1759216020000|2025-09-30 07:07:00|407.6|407.2|407.5|407.2|407.6|407.3|407.5|407.2|0
1759216040000|2025-09-30 07:07:20|407.6|407.3|407.6|407.2|407.6|407.3|407.6|407.2|0
1759216080000|2025-09-30 07:08:00|407.5|406.9|407.2|407|407.5|407|407.2|406.9|0
1759216090000|2025-09-30 07:08:10||406.9||406.9||406.9||406.9|0
1759216100000|2025-09-30 07:08:20|407.1|406.8|407.1|406.7|407.1|406.8|407.1|406.7|0
1759216130000|2025-09-30 07:08:50|407||407||407||407||0
1759216140000|2025-09-30 07:09:00|406.8|406.5|406.6|406.5|406.8|406.5|406.6|406.5|0
1759216150000|2025-09-30 07:09:10|406.7|406.6|406.9|406.7|406.9|406.7|406.7|406.6|0
1759216160000|2025-09-30 07:09:20||406.6||406.7||406.7||406.6|0
1759216170000|2025-09-30 07:09:30|407.1||407.1||407.1||407.1||0
1759216180000|2025-09-30 07:09:40|407||407||407.1||407||0
1759216200000|2025-09-30 07:10:00|406.9|406.5|406.7|406.5|406.9|406.5|406.7|406.5|0
1759216230000|2025-09-30 07:10:30||406.6||406.6||406.6||406.6|0
1759216240000|2025-09-30 07:10:40|406.6|406.5|406.5|406.2|406.6|406.5|406.5|406.2|0
1759216280000|2025-09-30 07:11:20|406.4||406.4||406.4||406.4||0
1759216310000|2025-09-30 07:11:50|406.2|406|406.2|406|406.2|406|406.2|406|0
1759216360000|2025-09-30 07:12:40|406.4|406.1|406.4|406.2|406.4|406.2|406.4|406.1|0
1759216370000|2025-09-30 07:12:50||406.1||406.1||406.1||406.1|0
1759216380000|2025-09-30 07:13:00|406.3|406|406.3|406|406.3|406|406.3|406|0
1759216420000|2025-09-30 07:13:40|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|0
1759216430000|2025-09-30 07:13:50||406.1||406.1||406.1||406.1|0
1759216460000|2025-09-30 07:14:20|406.3|406|406.3|406|406.3|406|406.3|406|0
1759216500000|2025-09-30 07:15:00|405.9|405.8|405.7|405.5|406|405.8|405.7|405.5|0
1759216540000|2025-09-30 07:15:40|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1759216550000|2025-09-30 07:15:50|405.5|405.2|405.5|405.2|405.5|405.2|405.5|405.2|0
1759216570000|2025-09-30 07:16:10|405.6|405.5|405.6|405.3|405.6|405.5|405.6|405.3|0
1759216580000|2025-09-30 07:16:20|405.7|405.4|405.8|405.6|405.8|405.6|405.7|405.4|0
1759216590000|2025-09-30 07:16:30|405.7|405.5|405.7|405.4|405.7|405.5|405.6|405.4|0
1759216600000|2025-09-30 07:16:40|405.8|405.5|405.8|405.5|405.8|405.5|405.8|405.5|0
1759216610000|2025-09-30 07:16:50|405.7|405.6|405.8|405.6|405.8|405.6|405.7|405.5|1
1759216620000|2025-09-30 07:17:00|405.9|405.5|406|405.7|406.1|405.8|405.9|405.5|357
1759216630000|2025-09-30 07:17:10|405.9|405.6|406|405.7|406|405.7|405.9|405.6|0
1759216640000|2025-09-30 07:17:20|405.9|405.6|406|405.6|406.1|405.7|405.9|405.6|0
1759216650000|2025-09-30 07:17:30|406.1|405.7|406|405.6|406.1|405.7|406|405.6|0
1759216660000|2025-09-30 07:17:40|406.1|405.7|406.1|405.7|406.1|405.7|406.1|405.7|0
1759216670000|2025-09-30 07:17:50|406|405.6|406|405.6|406|405.6|406|405.6|0
1759216680000|2025-09-30 07:18:00|406.1|405.7|406.1|405.7|406.1|405.7|406.1|405.7|0
1759216690000|2025-09-30 07:18:10|406|405.6|406.1|405.7|406.1|405.7|406|405.6|0
1759216700000|2025-09-30 07:18:20|406|405.6|406|405.6|406|405.6|406|405.6|0
1759216710000|2025-09-30 07:18:30|406.1|405.7|406|405.7|406.1|405.8|406|405.7|3585
1759216720000|2025-09-30 07:18:40|406.1|405.8|406.5|406.1|406.5|406.1|406.1|405.8|4900
1759216730000|2025-09-30 07:18:50|406.4|406|406.4|406|406.4|406|406.4|406|0
1759216740000|2025-09-30 07:19:00|406.3|405.9|406.3|406|406.3|406|406.2|405.9|2012
1759216750000|2025-09-30 07:19:10|406.2|405.8|406.2|405.8|406.2|405.8|406.2|405.8|2
1759216760000|2025-09-30 07:19:20|406.1|405.7|406.2|405.8|406.2|405.8|406.1|405.7|0
1759216770000|2025-09-30 07:19:30|406.3|405.9|406.3|405.9|406.3|405.9|406.3|405.9|0
1759216780000|2025-09-30 07:19:40|406.2|405.8|406.1|405.7|406.2|405.8|406.1|405.7|0
1759216790000|2025-09-30 07:19:50|406.2|405.8|406.2|405.8|406.2|405.8|406.2|405.8|0
1759216800000|2025-09-30 07:20:00|406.1|405.7|406.1|405.7|406.2|405.8|406.1|405.7|0
1759216810000|2025-09-30 07:20:10|406.2|405.8|406.3|405.9|406.3|405.9|406.2|405.8|0
1759216820000|2025-09-30 07:20:20|406.2|405.8|406.2|405.8|406.2|405.8|406.2|405.8|0
1759216840000|2025-09-30 07:20:40|406.1|405.9|406.2|405.9|406.2|405.9|406.1|405.8|0
1759216850000|2025-09-30 07:20:50|406.3|405.8|406.3|405.9|406.3|405.9|406.3|405.8|0
1759216860000|2025-09-30 07:21:00|406.4|406.1|406.4|406.1|406.4|406.1|406.3|406|5
1759216870000|2025-09-30 07:21:10|||||||||825
1759216880000|2025-09-30 07:21:20|406.5|406.2|406.4|406.1|406.5|406.2|406.4|406.1|23
1759216890000|2025-09-30 07:21:30|406.5|406.2|406.4|406.1|406.5|406.2|406.4|406.1|949
1759216900000|2025-09-30 07:21:40|406.5|406.2|406.3|406|406.5|406.2|406.3|406|109
1759216910000|2025-09-30 07:21:50|406.4|406.1|406.3|406|406.4|406.1|406.3|406|0
1759216920000|2025-09-30 07:22:00|406.2|405.8|406.1|405.8|406.2|405.9|406.1|405.8|855
1759216930000|2025-09-30 07:22:10|406|405.7|406|405.7|406|405.7|406|405.7|767
1759216940000|2025-09-30 07:22:20|406.1|405.8|406|405.7|406.1|405.8|406|405.7|0
1759216950000|2025-09-30 07:22:30|406.1|405.9|406.1|405.9|406.1|405.9|406|405.8|8694
1759216960000|2025-09-30 07:22:40|405.9|405.5|406|405.6|406|405.6|405.9|405.5|1025
1759216970000|2025-09-30 07:22:50|405.9|405.5|406|405.6|406|405.6|405.9|405.5|0
1759216990000|2025-09-30 07:23:10|405.9|405.3|405.8|405.4|405.9|405.4|405.7|405.3|1473
1759217000000|2025-09-30 07:23:20|405.6|405.3|405.6|405.3|405.7|405.4|405.6|405.3|0
1759217010000|2025-09-30 07:23:30|405.7|405.4|405.5|405.1|405.7|405.4|405.5|405.1|879
1759217020000|2025-09-30 07:23:40|405.6|405.2|405.6|405.2|405.6|405.2|405.5|405.1|0
1759217030000|2025-09-30 07:23:50|405.5|405.3|405.6|405.2|405.6|405.3|405.5|405.1|0
1759217040000|2025-09-30 07:24:00|405.5|405.1|405.5|405.1|405.5|405.1|405.5|405.1|0
1759217060000|2025-09-30 07:24:20|405.6|405.2|405.6|405.3|405.6|405.3|405.5|405.1|0
1759217070000|2025-09-30 07:24:30|405.5|405.2|405.3|405.1|405.5|405.2|405.3|405.1|61
1759217080000|2025-09-30 07:24:40|405.5|405.3|405.4|405.2|405.5|405.3|405.4|405.2|373
1759217090000|2025-09-30 07:24:50|405.6|405.3|405.6|405.3|405.7|405.4|405.6|405.3|280
1759217100000|2025-09-30 07:25:00|405.7|405.4|405.6|405.3|405.7|405.4|405.6|405.3|0
1759217110000|2025-09-30 07:25:10|405.7|405.4|405.6|405.3|405.7|405.4|405.6|405.3|0
1759217120000|2025-09-30 07:25:20|405.7|405.4|405.7|405.5|405.7|405.5|405.7|405.4|1987
1759217130000|2025-09-30 07:25:30|405.6|405.4|405.7|405.4|405.7|405.4|405.6|405.4|0
1759217140000|2025-09-30 07:25:40|405.6|405.3|405.6|405.3|405.6|405.3|405.6|405.3|237
1759217160000|2025-09-30 07:26:00|405.7|405.4|405.4|405.2|405.7|405.4|405.4|405.2|0
1759217170000|2025-09-30 07:26:10|405.5|405.3|405.4|405.2|405.5|405.3|405.4|405.2|82
1759217180000|2025-09-30 07:26:20|405.5|405.1|405.5|405.2|405.5|405.2|405.4|405.1|0
1759217190000|2025-09-30 07:26:30|405.4|405.1|405.5|405.3|405.6|405.4|405.4|405.1|2932
1759217200000|2025-09-30 07:26:40|405.6|405.4|405.6|405.3|405.6|405.4|405.5|405.3|887
1759217210000|2025-09-30 07:26:50|405.5|405.2|405.7|405.4|405.7|405.4|405.5|405.2|0
1759217220000|2025-09-30 07:27:00|405.6|405.3|405.6|405.3|405.6|405.3|405.5|405.2|0
1759217230000|2025-09-30 07:27:10|405.5|405.5|405.6|405.4|405.7|405.5|405.5|405.3|887
1759217240000|2025-09-30 07:27:20|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1759217250000|2025-09-30 07:27:30|405.6|405.4|405.6|405.3|405.6|405.4|405.6|405.3|0
1759217270000|2025-09-30 07:27:50|405.5|405.2|405.5|405.2|405.5|405.2|405.5|405.2|0
1759217280000|2025-09-30 07:28:00|405.6|405.3|405.6|405.3|405.6|405.3|405.6|405.3|0
1759217290000|2025-09-30 07:28:10|405.5|405.2|405.6|405.3|405.6|405.3|405.5|405.2|0
1759217300000|2025-09-30 07:28:20|405.5|405.2|405.6|405.3|405.6|405.3|405.5|405.2|0
1759217310000|2025-09-30 07:28:30|405.5|405.2|405.5|405.2|405.5|405.2|405.5|405.2|0
1759217330000|2025-09-30 07:28:50|405.6|405.3|405.6|405.3|405.6|405.3|405.6|405.3|0
1759217340000|2025-09-30 07:29:00|405.5|405.2|405.4|405.1|405.5|405.2|405.4|405.1|125
1759217350000|2025-09-30 07:29:10|405.5|405.2|405.5|405.2|405.5|405.2|405.5|405.2|0
1759217360000|2025-09-30 07:29:20|405.4|405.1|405.4|405.1|405.4|405.1|405.4|405.1|0
1759217370000|2025-09-30 07:29:30|405.5|405.2|405.5|405.2|405.5|405.2|405.5|405.2|0
1759217380000|2025-09-30 07:29:40|405.4|405.1|405.3|405|405.5|405.2|405.2|404.9|150
1759217390000|2025-09-30 07:29:50|404.9|404.7|404.8|404.6|405|404.7|404.8|404.6|485
1759217400000|2025-09-30 07:30:00|404.9|404.7|405|404.8|405|404.8|404.8|404.6|0
1759217410000|2025-09-30 07:30:10|405.1||405.1||405.1||405.1||0
1759217420000|2025-09-30 07:30:20|405|404.7|405.1|404.8|405.1|404.8|405|404.7|0
1759217430000|2025-09-30 07:30:30|405.2|404.9|405.1|404.8|405.2|404.9|405.1|404.8|2814
1759217440000|2025-09-30 07:30:40|405.2|404.9|405.1|404.8|405.2|404.9|405.1|404.8|0
1759217450000|2025-09-30 07:30:50|405|404.7|405|404.7|405.1|404.8|405|404.7|139
1759217460000|2025-09-30 07:31:00|405.1|404.8|404.7|404.4|405.1|404.8|404.6|404.3|366
1759217470000|2025-09-30 07:31:10|404.6|404.3|404.6|404.3|404.6|404.3|404.6|404.3|0
1759217480000|2025-09-30 07:31:20|404.7|404.4|404.5|404.2|404.7|404.4|404.5|404.2|3231
1759217490000|2025-09-30 07:31:30|404.4|404.1|404.5|404.2|404.5|404.2|404.4|404.1|0
1759217510000|2025-09-30 07:31:50|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|0
1759217520000|2025-09-30 07:32:00|404.3|404.2|404.7|404.5|404.7|404.5|404.3|404.2|0
1759217530000|2025-09-30 07:32:10|404.8|404.6|404.8|404.7|404.8|404.7|404.8|404.6|0
1759217540000|2025-09-30 07:32:20|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|0
1759217550000|2025-09-30 07:32:30||404.6||404.6||404.6||404.6|0
1759217570000|2025-09-30 07:32:50|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|0
1759217580000|2025-09-30 07:33:00|404.7|404.6|404.7|404.5|404.7|404.6|404.7|404.5|0
1759217600000|2025-09-30 07:33:20|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|0
1759217620000|2025-09-30 07:33:40||404.7||404.7||404.7||404.7|0
1759217690000|2025-09-30 07:34:50|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|0
1759217740000|2025-09-30 07:35:40||404.7||404.7||404.7||404.7|0
1759217750000|2025-09-30 07:35:50||404.8||404.7||404.8||404.7|0
1759217780000|2025-09-30 07:36:20||404.8||404.7||404.8||404.7|0
1759217790000|2025-09-30 07:36:30|405.1|404.8|405.1|404.9|405.1|404.9|405.1|404.8|0
1759217820000|2025-09-30 07:37:00|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|0
1759217830000|2025-09-30 07:37:10|405|404.8|405|404.8|405|404.8|405|404.8|0
1759217840000|2025-09-30 07:37:20|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|0
1759217860000|2025-09-30 07:37:40|404.7|404.6|404.8|404.6|404.8|404.6|404.7|404.6|0
1759217910000|2025-09-30 07:38:30|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|0
1759217940000|2025-09-30 07:39:00|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|0
1759217980000|2025-09-30 07:39:40|404.6|404.4|404.5|404.4|404.6|404.4|404.5|404.4|0
1759217990000|2025-09-30 07:39:50|404.6|404.5|404.4|404.2|404.6|404.5|404.4|404.2|0
1759218000000|2025-09-30 07:40:00|404.5|404.3|404.4|404.2|404.5|404.3|404.4|404.2|0
1759218060000|2025-09-30 07:41:00|404.3||404.4||404.4||404.3||0
1759218070000|2025-09-30 07:41:10|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|0
1759218100000|2025-09-30 07:41:40|403.8|403.6|403.8|403.6|403.8|403.7|403.8|403.6|0
1759218110000|2025-09-30 07:41:50|403.9|403.7|403.9|403.8|403.9|403.8|403.9|403.7|0
1759218130000|2025-09-30 07:42:10|404||403.9||404||403.9||0
1759218140000|2025-09-30 07:42:20|404|403.9|404|403.9|404|403.9|404|403.9|0
1759218150000|2025-09-30 07:42:30|404.1|404|404.1|404|404.1|404|404.1|403.9|0
1759218160000|2025-09-30 07:42:40|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|0
1759218180000|2025-09-30 07:43:00|404.1|403.9|404|403.9|404.1|403.9|404|403.8|0
1759218190000|2025-09-30 07:43:10|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|0
1759218200000|2025-09-30 07:43:20|404|403.7|404.1|403.9|404.1|403.9|403.8|403.7|0
1759218210000|2025-09-30 07:43:30|404.2|404|404.1|403.9|404.2|404|404.1|403.9|0
1759218220000|2025-09-30 07:43:40|404.2|404|404.2|404|404.2|404|404.2|404|0
1759218250000|2025-09-30 07:44:10|404.4|404.1|404.4|404.3|404.4|404.3|404.4|404.1|0
1759218260000|2025-09-30 07:44:20|404.5||404.5||404.5||404.4||0
1759218270000|2025-09-30 07:44:30|404.4|404.4|404.4|404.3|404.6|404.4|404.4|404.3|0
1759218280000|2025-09-30 07:44:40|404.5||404.5||404.5||404.5||0
1759218290000|2025-09-30 07:44:50|404.6|404.4|404.6|404.4|404.6|404.4|404.5|404.4|0
1759218300000|2025-09-30 07:45:00|404.5||404.6||404.6||404.5||0
1759218320000|2025-09-30 07:45:20|404.9|404.6|404.9|404.7|404.9|404.7|404.9|404.6|0
1759218330000|2025-09-30 07:45:30|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|0
1759218360000|2025-09-30 07:46:00|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|0
1759218380000|2025-09-30 07:46:20|405|404.8|405|404.8|405|404.8|405|404.8|0
1759218400000|2025-09-30 07:46:40|404.9||404.9||404.9||404.9||0
1759218440000|2025-09-30 07:47:20|405|404.9|405|404.9|405|404.9|405|404.9|0
1759218450000|2025-09-30 07:47:30||404.8||404.8||404.8||404.8|0
1759218470000|2025-09-30 07:47:50||404.9||404.9||404.9||404.9|0
1759218480000|2025-09-30 07:48:00|405.1||405.1||405.1||405.1||0
1759218530000|2025-09-30 07:48:50|405.4|405.2|405.2|405|405.4|405.2|405.2|405|0
1759218560000|2025-09-30 07:49:20|405.1||405.1||405.1||405.1||0
1759218570000|2025-09-30 07:49:30|405.2||405.2||405.2||405.2||0
1759218580000|2025-09-30 07:49:40|405|404.9|405|404.8|405|404.9|404.9|404.8|0
1759218610000|2025-09-30 07:50:10|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|0
1759218700000|2025-09-30 07:51:40|405||405.1||405.1||405||0
1759218710000|2025-09-30 07:51:50|405.4|405.2|405.4|405.2|405.4|405.2|405.3|405.2|0
1759218800000|2025-09-30 07:53:20|405.3|405.1|405.3|405.2|405.3|405.2|405.3|405.1|0
1759218820000|2025-09-30 07:53:40||405.1||405.1||405.1||405.1|0
1759218830000|2025-09-30 07:53:50|405.2|405|405.2|405|405.2|405|405.2|405|0
1759218850000|2025-09-30 07:54:10|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|0
1759218880000|2025-09-30 07:54:40|405|404.8|405|404.8|405|404.8|405|404.8|0
1759218930000|2025-09-30 07:55:30|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|0
1759218970000|2025-09-30 07:56:10|405||405||405||405||0
1759218980000|2025-09-30 07:56:20|404.9||404.9||404.9||404.9||0
1759219030000|2025-09-30 07:57:10|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|0
1759219040000|2025-09-30 07:57:20|404.7||404.8||404.8||404.7||0
1759219070000|2025-09-30 07:57:50|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|0
1759219080000|2025-09-30 07:58:00|404.9|404.6|404.9|404.6|404.9|404.6|404.9|404.6|0
1759219090000|2025-09-30 07:58:10||404.7||404.7||404.7||404.7|0
1759219120000|2025-09-30 07:58:40||404.8||404.8||404.8||404.8|0
1759219140000|2025-09-30 07:59:00|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|0
1759219190000|2025-09-30 07:59:50|405.2|405|405.2|405|405.2|405|405.2|405|0
1759219200000|2025-09-30 08:00:00|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|0
1759219210000|2025-09-30 08:00:10||405||404.9||405||404.9|0
1759219230000|2025-09-30 08:00:30||405||404.9||405||404.9|0
1759219260000|2025-09-30 08:01:00|405|404.7|404.9|404.7|405|404.7|404.9|404.7|0
1759219290000|2025-09-30 08:01:30|404.9|405|405.1|404.9|405.2|405|404.9|404.8|1826
1759219300000|2025-09-30 08:01:40|405|404.8|405|404.8|405|404.8|405|404.8|0
1759219310000|2025-09-30 08:01:50|405.1|404.9|405.4|405.1|405.4|405.1|405.1|404.9|272
1759219320000|2025-09-30 08:02:00|405.3|405|405.4|405.1|405.4|405.1|405.2|405|919
1759219330000|2025-09-30 08:02:10|405.3|405|405.4|405.1|405.4|405.1|405.3|405|0
1759219340000|2025-09-30 08:02:20|405.3|405|405.3|405|405.4|405.1|405.2|405|0
1759219380000|2025-09-30 08:03:00|405.4|405.1|405.4|405.1|405.4|405.1|405.3|405|0
1759219390000|2025-09-30 08:03:10|405.3|405|405.3|405|405.3|405|405.3|405|0
1759219400000|2025-09-30 08:03:20|405.4|405.1|405.4|405.1|405.4|405.1|405.4|405.1|0
1759219410000|2025-09-30 08:03:30|405.5|405.2|405.5|405.2|405.5|405.2|405.5|405.2|5
1759219420000|2025-09-30 08:03:40|405.4|405.1|405.3|405.1|405.4|405.1|405.2|405|458
1759219430000|2025-09-30 08:03:50|405.2|405|405.2|404.9|405.3|405|405.2|404.9|1713
1759219440000|2025-09-30 08:04:00|405.3|405|405.3|405|405.3|405|405.2|404.9|0
1759219460000|2025-09-30 08:04:20|405.2|404.9|405.3|405|405.3|405|405.2|404.9|0
1759219470000|2025-09-30 08:04:30|405.2|404.9|405.2|404.9|405.2|404.9|405.2|404.9|0
1759219480000|2025-09-30 08:04:40|405.3|405|405.2|404.9|405.3|405|405.2|404.9|0
1759219490000|2025-09-30 08:04:50|405.3|405|405.3|405|405.3|405|405.3|405|0
1759219500000|2025-09-30 08:05:00|405.2|404.9|405.2|404.9|405.3|405|405.2|404.9|0
1759219510000|2025-09-30 08:05:10||405||405||405||405|0
1759219520000|2025-09-30 08:05:20|405.3|405.1|405.3|405|405.3|405.1|405.3|405|159
1759219530000|2025-09-30 08:05:30|405.2|404.9|405.2|404.9|405.3|405|405.2|404.9|0
1759219550000|2025-09-30 08:05:50|405.3|405|405.3|405|405.3|405|405.3|405|0
1759219560000|2025-09-30 08:06:00|405.2|404.9|405.3|405|405.3|405|405.2|404.9|0
1759219580000|2025-09-30 08:06:20|405.2|404.9|405.2|404.9|405.2|404.9|405.2|404.9|0
1759219590000|2025-09-30 08:06:30|405.1|405|405.2|405|405.2|405|405.1|404.9|0
1759219600000|2025-09-30 08:06:40|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|0
1759219620000|2025-09-30 08:07:00|405.2|405|405.2|404.9|405.2|405|405.1|404.8|1050
1759219630000|2025-09-30 08:07:10|405.1|404.8|405.1|404.8|405.2|404.9|405.1|404.8|0
1759219640000|2025-09-30 08:07:20|405.2|404.9|405.2|404.9|405.2|404.9|405.2|404.9|0
1759219650000|2025-09-30 08:07:30|405.1|404.8|405.1|404.8|405.1|404.8|405.1|404.8|0
1759219660000|2025-09-30 08:07:40|405.2|404.9|405.2|404.9|405.2|404.9|405.1|404.8|0
1759219670000|2025-09-30 08:07:50|405.1|404.8|405.2|404.9|405.2|404.9|405.1|404.8|0
1759219680000|2025-09-30 08:08:00|405.1|404.8|405.1|404.8|405.1|404.8|405.1|404.8|0
1759219690000|2025-09-30 08:08:10|404.9|404.6|404.9|404.7|405|404.7|404.9|404.6|3121
1759219700000|2025-09-30 08:08:20|405|404.8|405.1|404.8|405.1|404.8|405|404.7|558
1759219710000|2025-09-30 08:08:30|405|404.9|405.1|404.9|405.2|405|405|404.8|2214
1759219720000|2025-09-30 08:08:40|405.2|405|405.2|405|405.2|405|405.1|404.9|0
1759219730000|2025-09-30 08:08:50|405.1|404.9|405.1|404.9|405.2|405|405.1|404.9|0
1759219740000|2025-09-30 08:09:00|405.2|405|405.4|405.1|405.5|405.2|405.2|405|0
1759219750000|2025-09-30 08:09:10|405.5|405.2|405.5|405.2|405.5|405.2|405.5|405.2|0
1759219760000|2025-09-30 08:09:20|405.6|405.3|405.5|405.2|405.6|405.3|405.5|405.2|1886
1759219770000|2025-09-30 08:09:30|||||||||61
1759219780000|2025-09-30 08:09:40|405.4|405.1|405.5|405.2|405.6|405.3|405.4|405.1|0
1759219800000|2025-09-30 08:10:00|405.6|405.3|405.6|405.4|405.6|405.4|405.5|405.3|0
1759219810000|2025-09-30 08:10:10|405.5|405.3|405.5|405.2|405.6|405.4|405.5|405.2|0
1759219820000|2025-09-30 08:10:20|405.6|405.3|405.5|405.2|405.6|405.3|405.5|405.2|0
1759219830000|2025-09-30 08:10:30|405.6|405.3|405.6|405.4|405.6|405.4|405.5|405.3|3015
1759219840000|2025-09-30 08:10:40|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1759219860000|2025-09-30 08:11:00|405.6|405.2|405.6|405.4|405.6|405.4|405.5|405.2|0
1759219870000|2025-09-30 08:11:10|405.5|405.3|405.6|405.4|405.6|405.4|405.5|405.3|0
1759219900000|2025-09-30 08:11:40|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|252
1759219910000|2025-09-30 08:11:50|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1759219920000|2025-09-30 08:12:00|405.8|405.5|405.7|405.5|405.8|405.6|405.7|405.5|16
1759219930000|2025-09-30 08:12:10|405.8|405.6|405.7|405.5|405.8|405.6|405.7|405.5|0
1759219950000|2025-09-30 08:12:30|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|107
1759219960000|2025-09-30 08:12:40|405.6|405.3|405.6|405.3|405.6|405.3|405.5|405.2|1886
1759219990000|2025-09-30 08:13:10|405.5|405.2|405.5|405.2|405.5|405.2|405.5|405.2|0
1759220000000|2025-09-30 08:13:20|405.6|405.3|405.5|405.2|405.6|405.3|405.5|405.2|0
1759220020000|2025-09-30 08:13:40|405.6|405.3|405.5|405.2|405.6|405.3|405.5|405.2|0
1759220040000|2025-09-30 08:14:00|405.6|405.3|405.5|405.3|405.6|405.3|405.5|405.2|0
1759220060000|2025-09-30 08:14:20|405.6|405.4|405.7|405.5|405.7|405.5|405.5|405.3|1443
1759220070000|2025-09-30 08:14:30|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|35
1759220090000|2025-09-30 08:14:50|405.7|405.5|405.6|405.3|405.7|405.5|405.6|405.3|0
1759220100000|2025-09-30 08:15:00|405.7|405.4|405.7|405.4|405.7|405.4|405.6|405.3|1169
1759220110000|2025-09-30 08:15:10|405.6|405.3|405.6|405.3|405.6|405.3|405.6|405.3|0
1759220120000|2025-09-30 08:15:20|405.7|405.4|405.6|405.3|405.7|405.4|405.5|405.2|1149
1759220130000|2025-09-30 08:15:30|405.5|405.2|405.6|405.3|405.6|405.3|405.5|405.2|0
1759220140000|2025-09-30 08:15:40|405.5|405.2|405.6|405.3|405.6|405.3|405.5|405.2|0
1759220150000|2025-09-30 08:15:50|405.5|405.2|405.6|405.3|405.6|405.3|405.5|405.2|2138
1759220160000|2025-09-30 08:16:00|405.5|405.2|405.6|405.4|405.6|405.4|405.5|405.2|456
1759220170000|2025-09-30 08:16:10|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1759220180000|2025-09-30 08:16:20|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1759220200000|2025-09-30 08:16:40|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1759220210000|2025-09-30 08:16:50|405.6||405.6||405.6||405.6||0
1759220220000|2025-09-30 08:17:00|405.5|405.2|405.5|405.2|405.5|405.2|405.5|405.2|100
1759220250000|2025-09-30 08:17:30|405.6|405.3|405.6|405.3|405.6|405.3|405.6|405.3|0
1759220270000|2025-09-30 08:17:50|405.4|405.1|405.4|405.1|405.4|405.1|405.3|405|536
1759220280000|2025-09-30 08:18:00|405.3|405|405.4|405.1|405.4|405.1|405.3|405|0
1759220290000|2025-09-30 08:18:10|405.3|405|405.3|405.1|405.4|405.1|405.3|405|5
1759220300000|2025-09-30 08:18:20|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1759220310000|2025-09-30 08:18:30|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1759220320000|2025-09-30 08:18:40|405.5|405.3|405.4|405.1|405.5|405.3|405.4|405.1|0
1759220330000|2025-09-30 08:18:50|405.5|405.2|405.5|405.2|405.5|405.2|405.5|405.2|0
1759220340000|2025-09-30 08:19:00|405.4|405.1|405.4|405.1|405.5|405.2|405.4|405.1|1414
1759220390000|2025-09-30 08:19:50|405.5|405.2|405.4|405.1|405.5|405.2|405.4|405.1|0
1759220420000|2025-09-30 08:20:20|405.3|405.2|405.4|405.1|405.4|405.2|405.3|405|0
1759220430000|2025-09-30 08:20:30|405.3|405|405.3|405|405.4|405.1|405.3|405|0
1759220450000|2025-09-30 08:20:50|405.4|405.1|405.4|405.1|405.4|405.1|405.4|405.1|0
1759220460000|2025-09-30 08:21:00|405.3|405|405.3|405|405.4|405.1|405.3|405|0
1759220470000|2025-09-30 08:21:10|405.4|405.1|405.3|405|405.4|405.1|405.3|405|20
1759220480000|2025-09-30 08:21:20|405.2|404.9|405.2|404.9|405.3|405|405.2|404.9|1239
1759220490000|2025-09-30 08:21:30|405.3|405|405.2|404.9|405.3|405|405.2|404.9|0
1759220510000|2025-09-30 08:21:50|405.3|405|405.3|405|405.3|405|405.3|405|0
1759220520000|2025-09-30 08:22:00|405.2||405.2||405.2||405.2||0
1759220550000|2025-09-30 08:22:30||405.1||405.1||405.1||405.1|0
1759220600000|2025-09-30 08:23:20|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1759220630000|2025-09-30 08:23:50|405.3||405.4||405.4||405.3||0
1759220640000|2025-09-30 08:24:00|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|0
1759220730000|2025-09-30 08:25:30|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1759220740000|2025-09-30 08:25:40|405.8|405.3|405.8|405.6|405.8|405.6|405.8|405.3|0
1759220760000|2025-09-30 08:26:00|405.7||405.8||405.8||405.7||0
1759220770000|2025-09-30 08:26:10|405.7|405.4|405.5|405.3|405.7|405.4|405.5|405.3|0
1759220800000|2025-09-30 08:26:40|405.7|405.4|405.8|405.5|405.8|405.5|405.7|405.4|0
1759220810000|2025-09-30 08:26:50|405.7||405.7||405.7||405.7||0
1759220820000|2025-09-30 08:27:00|405.6||405.6||405.6||405.6||0
1759220950000|2025-09-30 08:29:10||405.4||405.4||405.4||405.4|0
1759220980000|2025-09-30 08:29:40|405.5||405.5||405.5||405.5||0
1759221000000|2025-09-30 08:30:00||405.3||405.3||405.3||405.3|0
1759221040000|2025-09-30 08:30:40|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1759221070000|2025-09-30 08:31:10|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1759221080000|2025-09-30 08:31:20||405.3||405.3||405.3||405.3|0
1759221110000|2025-09-30 08:31:50|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1759221130000|2025-09-30 08:32:10|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1759221160000|2025-09-30 08:32:40|405.9|405.4|405.8|405.6|405.9|405.7|405.8|405.4|0
1759221170000|2025-09-30 08:32:50||405.7||405.7||405.7||405.7|0
1759221180000|2025-09-30 08:33:00|405.9|405.6|405.7|405.6|405.9|405.6|405.7|405.6|0
1759221220000|2025-09-30 08:33:40||405.5||405.5||405.5||405.5|0
1759221240000|2025-09-30 08:34:00|405.6||405.7||405.7||405.6||0
1759221250000|2025-09-30 08:34:10|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1759221260000|2025-09-30 08:34:20|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1759221280000|2025-09-30 08:34:40||405.4||405.3||405.4||405.3|0
1759221340000|2025-09-30 08:35:40|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1759221400000|2025-09-30 08:36:40|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|0
1759221540000|2025-09-30 08:39:00|405.4|405.2|405.4|405.3|405.4|405.3|405.4|405.2|0
1759221560000|2025-09-30 08:39:20||405.2||405.2||405.2||405.2|0
1759221570000|2025-09-30 08:39:30||405.3||405.3||405.3||405.3|0
1759221600000|2025-09-30 08:40:00|405.5|405.4|405.6|405.4|405.6|405.4|405.5|405.4|0
1759221630000|2025-09-30 08:40:30||405.5||405.5||405.5||405.5|0
1759221640000|2025-09-30 08:40:40|405.7||405.7||405.7||405.7||0
1759221660000|2025-09-30 08:41:00|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1759221730000|2025-09-30 08:42:10|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1759221750000|2025-09-30 08:42:30|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1759221790000|2025-09-30 08:43:10|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|0
1759221850000|2025-09-30 08:44:10|405.2|405|405.2|405|405.2|405|405.2|405|0
1759221920000|2025-09-30 08:45:20|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|0
1759221960000|2025-09-30 08:46:00|405||405||405||405||0
1759222020000|2025-09-30 08:47:00|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|0
1759222030000|2025-09-30 08:47:10|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|0
1759222040000|2025-09-30 08:47:20|405.2|405|405.2|405|405.2|405|405.2|405|0
1759222060000|2025-09-30 08:47:40|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|0
1759222080000|2025-09-30 08:48:00|405.2||405.2||405.2||405.2||0
1759222110000|2025-09-30 08:48:30||405||405||405||405|0
1759222120000|2025-09-30 08:48:40|405.3|405.1|405.3|405.2|405.3|405.2|405.3|405.1|0
1759222180000|2025-09-30 08:49:40||405.1||405.1||405.1||405.1|0
1759222200000|2025-09-30 08:50:00|405.5|405.2|405.5|405.3|405.5|405.3|405.5|405.2|0
1759222280000|2025-09-30 08:51:20|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1759222400000|2025-09-30 08:53:20|405.7|405.5|405.7|405.5|405.7|405.6|405.7|405.5|0
1759222430000|2025-09-30 08:53:50|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1759222450000|2025-09-30 08:54:10|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1759222490000|2025-09-30 08:54:50|405.6|405.4|405.6|405.5|405.6|405.5|405.6|405.4|0
1759222530000|2025-09-30 08:55:30||405.4||405.4||405.4||405.4|0
1759222560000|2025-09-30 08:56:00|405.5||405.5||405.5||405.5||0
1759222590000|2025-09-30 08:56:30||405.3||405.3||405.3||405.3|0
1759222650000|2025-09-30 08:57:30|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1759222680000|2025-09-30 08:58:00|405.3|405.3|405.3|405.2|405.3|405.3|405.3|405.2|0
1759222700000|2025-09-30 08:58:20|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1759222720000|2025-09-30 08:58:40|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1759222740000|2025-09-30 08:59:00||405.3||405.3||405.3||405.3|0
1759222780000|2025-09-30 08:59:40||405.4||405.4||405.4||405.4|0
1759222810000|2025-09-30 09:00:10|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|0
1759222850000|2025-09-30 09:00:50||405.6||405.6||405.6||405.6|0
1759222860000|2025-09-30 09:01:00|405.6|405.5|405.7|405.5|405.7|405.5|405.6|405.5|0
1759222870000|2025-09-30 09:01:10|405.6||405.7||405.7||405.6||0
1759222990000|2025-09-30 09:03:10|405.8|405.6|405.8|405.7|405.8|405.7|405.8|405.6|0
1759223060000|2025-09-30 09:04:20||405.6||405.6||405.6||405.6|0
1759223080000|2025-09-30 09:04:40|405.6|405.5|405.7|405.5|405.7|405.5|405.6|405.5|0
1759223220000|2025-09-30 09:07:00||405.6||405.6||405.6||405.6|0
1759223240000|2025-09-30 09:07:20|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1759223280000|2025-09-30 09:08:00||405.4||405.4||405.4||405.4|0
1759223340000|2025-09-30 09:09:00|405.5||405.5||405.5||405.5||0
1759223380000|2025-09-30 09:09:40||405.3||405.3||405.3||405.3|0
1759223490000|2025-09-30 09:11:30||405.4||405.4||405.4||405.4|0
1759223500000|2025-09-30 09:11:40|405.6||405.6||405.6||405.6||0
1759223530000|2025-09-30 09:12:10|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1759223670000|2025-09-30 09:14:30||405.4||405.4||405.4||405.4|0
1759223680000|2025-09-30 09:14:40|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1759223690000|2025-09-30 09:14:50|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1759223710000|2025-09-30 09:15:10|405.6||405.6||405.6||405.6||0
1759223780000|2025-09-30 09:16:20|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|0
1759223800000|2025-09-30 09:16:40|405.6||405.7||405.7||405.6||0
1759223820000|2025-09-30 09:17:00|405.6|405.4|405.5|405.3|405.6|405.4|405.5|405.3|0
1759223830000|2025-09-30 09:17:10|405.4|405.2|405.3|405.2|405.4|405.2|405.3|405.2|0
1759223840000|2025-09-30 09:17:20|405.4||405.4||405.4||405.3||0
1759223850000|2025-09-30 09:17:30|405.3||405.3||405.4||405.3||0
1759223860000|2025-09-30 09:17:40|405.4||405.4||405.4||405.4||0
1759223870000|2025-09-30 09:17:50|405.3|405.1|405.2|405.1|405.3|405.1|405.2|405.1|0
1759223880000|2025-09-30 09:18:00|405.4|405.2|405.3|405.1|405.4|405.2|405.3|405.1|0
1759223890000|2025-09-30 09:18:10|405.2|405|405.2|405|405.2|405|405.2|405|0
1759223910000|2025-09-30 09:18:30||405.1||405.1||405.1||405.1|0
1759223940000|2025-09-30 09:19:00|405.1|405|405.1|404.9|405.1|405|405.1|404.9|0
1759223960000|2025-09-30 09:19:20|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|0
1759223980000|2025-09-30 09:19:40|405.3|405.2|405.3|405.1|405.3|405.2|405.3|405.1|0
1759224080000|2025-09-30 09:21:20|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1759224170000|2025-09-30 09:22:50|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1759224180000|2025-09-30 09:23:00|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|0
1759224220000|2025-09-30 09:23:40|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|0
1759224240000|2025-09-30 09:24:00|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|0
1759224270000|2025-09-30 09:24:30|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1759224420000|2025-09-30 09:27:00|405.5|405.5|405.5|405.4|405.5|405.5|405.5|405.4|0
1759224450000|2025-09-30 09:27:30|405.4|405.3|405.5|405.4|405.5|405.4|405.4|405.3|0
1759224460000|2025-09-30 09:27:40||405.3||405.3||405.3||405.3|0
1759224510000|2025-09-30 09:28:30|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1759224550000|2025-09-30 09:29:10|405.7||405.7||405.7||405.7||0
1759224580000|2025-09-30 09:29:40|405.8|405.6|405.7|405.5|405.8|405.6|405.7|405.5|0
1759224590000|2025-09-30 09:29:50||405.6||405.6||405.6||405.6|0
1759224610000|2025-09-30 09:30:10|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|0
1759224640000|2025-09-30 09:30:40|405.9|405.8|405.9|405.7|405.9|405.8|405.9|405.7|0
1759224650000|2025-09-30 09:30:50|405.8||405.9||405.9||405.8||0
1759224660000|2025-09-30 09:31:00|405.8||405.8||405.8||405.8||0
1759224670000|2025-09-30 09:31:10|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|0
1759224680000|2025-09-30 09:31:20|406||406||406||406||0
1759224720000|2025-09-30 09:32:00|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1759224760000|2025-09-30 09:32:40||405.8||405.8||405.8||405.8|0
1759224770000|2025-09-30 09:32:50|406|405.9|406|405.9|406|405.9|406|405.9|0
1759224820000|2025-09-30 09:33:40|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|0
1759224830000|2025-09-30 09:33:50||405.7||405.7||405.7||405.7|0
1759224860000|2025-09-30 09:34:20||405.8||405.8||405.8||405.8|0
1759224950000|2025-09-30 09:35:50|406||406||406||406||0
1759224960000|2025-09-30 09:36:00|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1759225000000|2025-09-30 09:36:40|405.8||405.8||405.8||405.8||0
1759225020000|2025-09-30 09:37:00|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|0
1759225050000|2025-09-30 09:37:30|405.6|405.5|405.6|405.4|405.6|405.5|405.6|405.4|0
1759225080000|2025-09-30 09:38:00|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|0
1759225240000|2025-09-30 09:40:40||405.6||405.5||405.6||405.5|0
1759225270000|2025-09-30 09:41:10||405.6||405.6||405.6||405.6|0
1759225320000|2025-09-30 09:42:00||405.5||405.5||405.5||405.5|0
1759225370000|2025-09-30 09:42:50||405.6||405.6||405.6||405.6|0
1759225410000|2025-09-30 09:43:30||405.5||405.5||405.5||405.5|0
1759225470000|2025-09-30 09:44:30||405.6||405.5||405.6||405.5|0
1759225480000|2025-09-30 09:44:40||405.6||405.5||405.6||405.5|0
1759225580000|2025-09-30 09:46:20||405.6||405.5||405.6||405.5|0
1759225590000|2025-09-30 09:46:30||405.6||405.6||405.6||405.6|0
1759225650000|2025-09-30 09:47:30|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|0
1759225660000|2025-09-30 09:47:40|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|0
1759225690000|2025-09-30 09:48:10|405.8||405.8||405.8||405.8||0
1759225740000|2025-09-30 09:49:00|405.9|405.7|405.9|405.7|405.9|405.8|405.9|405.7|0
1759225760000|2025-09-30 09:49:20|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1759225770000|2025-09-30 09:49:30||405.4||405.4||405.4||405.4|0
1759225800000|2025-09-30 09:50:00|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1759225810000|2025-09-30 09:50:10||405.4||405.4||405.4||405.4|0
1759225850000|2025-09-30 09:50:50|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1759225860000|2025-09-30 09:51:00||405.4||405.4||405.4||405.4|0
1759225870000|2025-09-30 09:51:10|405.5||405.6||405.6||405.5||0
1759225940000|2025-09-30 09:52:20|405.5|405.5|405.6|405.5|405.6|405.5|405.5|405.5|0
1759225950000|2025-09-30 09:52:30||405.4||405.4||405.4||405.4|0
1759226090000|2025-09-30 09:54:50|405.7|405.6|405.7|405.5|405.7|405.6|405.7|405.5|0
1759226130000|2025-09-30 09:55:30|405.6||405.7||405.7||405.6||0
1759226140000|2025-09-30 09:55:40|405.8|405.6|405.8|405.7|405.8|405.7|405.8|405.6|0
1759226280000|2025-09-30 09:58:00|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|0
1759226310000|2025-09-30 09:58:30|406||406||406||406||0
1759226340000|2025-09-30 09:59:00|405.9||405.9||405.9||405.9||0
1759226420000|2025-09-30 10:00:20|406||406||406||406||0
1759226440000|2025-09-30 10:00:40||405.9||405.9||405.9||405.9|0
1759226450000|2025-09-30 10:00:50||405.8||405.9||405.9||405.8|0
1759226480000|2025-09-30 10:01:20||405.8||405.8||405.8||405.8|0
1759226500000|2025-09-30 10:01:40|405.9||405.9||405.9||405.9||0
1759226510000|2025-09-30 10:01:50|406||406||406||406||0
1759226640000|2025-09-30 10:04:00|405.9||405.9||405.9||405.9||0
1759226660000|2025-09-30 10:04:20|406||406||406||406||0
1759226710000|2025-09-30 10:05:10||405.9||405.9||405.9||405.9|0
1759226750000|2025-09-30 10:05:50|406.1|406|406.1|406|406.1|406|406.1|406|0
1759226890000|2025-09-30 10:08:10|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|0
1759226950000|2025-09-30 10:09:10|406.1|406|406.1|406|406.1|406|406.1|406|0
1759226980000|2025-09-30 10:09:40|406|405.9|406|405.9|406|405.9|406|405.9|0
1759227010000|2025-09-30 10:10:10||405.8||405.8||405.8||405.8|0
1759227060000|2025-09-30 10:11:00|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1759227070000|2025-09-30 10:11:10|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|0
1759227090000|2025-09-30 10:11:30||405.5||405.5||405.5||405.5|0
1759227170000|2025-09-30 10:12:50|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1759227240000|2025-09-30 10:14:00|405.5|405.3|405.4|405.3|405.5|405.3|405.4|405.3|0
1759227300000|2025-09-30 10:15:00|405.6|405.5|405.5|405.4|405.6|405.5|405.5|405.4|0
1759227320000|2025-09-30 10:15:20|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1759227400000|2025-09-30 10:16:40||405.4||405.4||405.4||405.4|0
1759227460000|2025-09-30 10:17:40||405.5||405.4||405.5||405.4|0
1759227490000|2025-09-30 10:18:10||405.5||405.5||405.5||405.5|0
1759227540000|2025-09-30 10:19:00|405.7||405.7||405.7||405.7||0
1759227570000|2025-09-30 10:19:30|405.6||405.6||405.6||405.6||0
1759227600000|2025-09-30 10:20:00|405.5|405.4|405.5|405.3|405.5|405.4|405.5|405.3|0
1759227620000|2025-09-30 10:20:20|405.4||405.4||405.4||405.4||0
1759227630000|2025-09-30 10:20:30|405.2|405|405.2|405|405.2|405|405.2|405|0
1759227660000|2025-09-30 10:21:00|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|0
1759227680000|2025-09-30 10:21:20||405||405||405||405|0
1759227850000|2025-09-30 10:24:10|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|0
1759227940000|2025-09-30 10:25:40||405||405||405||405|0
1759227950000|2025-09-30 10:25:50|405.1|404.9|405|404.9|405.1|404.9|405|404.9|0
1759227960000|2025-09-30 10:26:00||404.8||404.9||404.9||404.8|0
1759228000000|2025-09-30 10:26:40|405.1|404.8|405|404.8|405.1|404.8|405|404.8|0
1759228040000|2025-09-30 10:27:20|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|0
1759228120000|2025-09-30 10:28:40|405|404.8|404.9|404.8|405|404.8|404.9|404.8|0
1759228200000|2025-09-30 10:30:00||404.7||404.7||404.7||404.7|0
1759228210000|2025-09-30 10:30:10|405|404.8|404.9|404.7|405|404.8|404.9|404.7|0
1759228410000|2025-09-30 10:33:30|404.8|404.8|404.9|404.8|404.9|404.8|404.8|404.8|0
1759228460000|2025-09-30 10:34:20|405|404.9|405|404.9|405|404.9|405|404.9|0
1759228540000|2025-09-30 10:35:40||404.8||404.8||404.8||404.8|0
1759228570000|2025-09-30 10:36:10|405.1|404.9|405.1|405|405.1|405|405.1|404.9|0
1759228730000|2025-09-30 10:38:50|405.2|405.1|405.2|405|405.2|405.1|405.2|405|0
1759228790000|2025-09-30 10:39:50||405.1||405.1||405.1||405.1|0
1759228860000|2025-09-30 10:41:00||405||405||405||405|0
1759228930000|2025-09-30 10:42:10|405|404.9|405|404.9|405|404.9|405|404.9|0
1759229060000|2025-09-30 10:44:20||404.8||404.8||404.8||404.8|0
1759229110000|2025-09-30 10:45:10||404.9||404.9||404.9||404.9|0
1759229140000|2025-09-30 10:45:40||404.8||404.8||404.8||404.8|0
1759229180000|2025-09-30 10:46:20||404.9||404.9||404.9||404.9|0
1759229270000|2025-09-30 10:47:50|405.1||405||405.1||405||0
1759229370000|2025-09-30 10:49:30|405.1|405|405.1|405|405.1|405|405.1|405|0
1759229450000|2025-09-30 10:50:50|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|0
1759229520000|2025-09-30 10:52:00|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|471
1759229540000|2025-09-30 10:52:20||405||405||405||405|0
1759229580000|2025-09-30 10:53:00|405|404.9|405|404.9|405|404.9|405|404.9|0
1759229600000|2025-09-30 10:53:20|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|150
1759229610000|2025-09-30 10:53:30|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|1756
1759229720000|2025-09-30 10:55:20||405||404.9||405||404.9|2000
1759229810000|2025-09-30 10:56:50|405|404.8|405|404.8|405|404.8|405|404.8|0
1759229840000|2025-09-30 10:57:20|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|150
1759229850000|2025-09-30 10:57:30|404.8||404.8||404.8||404.8||0
1759229950000|2025-09-30 10:59:10|405|404.8|405|404.8|405|404.8|405|404.8|1658
1759229970000|2025-09-30 10:59:30|404.9||405||405||404.9||0
1759230010000|2025-09-30 11:00:10|404.9|404.9|404.8|404.7|404.9|404.9|404.8|404.7|24
1759230040000|2025-09-30 11:00:40|404.7|404.6|404.8|404.6|404.8|404.6|404.7|404.6|0
1759230060000|2025-09-30 11:01:00|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|1400
1759230100000|2025-09-30 11:01:40||404.8||404.8||404.8||404.8|0
1759230110000|2025-09-30 11:01:50||404.7||404.7||404.7||404.7|0
1759230120000|2025-09-30 11:02:00|404.8||404.8||404.8||404.8||0
1759230130000|2025-09-30 11:02:10|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|149
1759230140000|2025-09-30 11:02:20|405|404.7|405|404.8|405|404.8|405|404.7|0
1759230150000|2025-09-30 11:02:30|404.9||404.9||404.9||404.9||0
1759230170000|2025-09-30 11:02:50||404.7||404.7||404.7||404.7|0
1759230180000|2025-09-30 11:03:00||404.8||404.8||404.8||404.8|0
1759230200000|2025-09-30 11:03:20|405|404.9|405|404.9|405|404.9|405|404.9|139
1759230330000|2025-09-30 11:05:30|405.1|405|405.1|405|405.1|405|405.1|405|3303
1759230350000|2025-09-30 11:05:50||404.9||404.9||404.9||404.9|0
1759230380000|2025-09-30 11:06:20||405||405||405||405|0
1759230440000|2025-09-30 11:07:20|||||||||4
1759230500000|2025-09-30 11:08:20|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|104
1759230520000|2025-09-30 11:08:40|||||||||62
1759230560000|2025-09-30 11:09:20|||||||||128
1759230680000|2025-09-30 11:11:20||405||405||405||405|0
1759230860000|2025-09-30 11:14:20|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|904
1759230890000|2025-09-30 11:14:50|405||405||405||405||0
1759231010000|2025-09-30 11:16:50|405.1|405|405.1|405|405.1|405|405.1|405|217
1759231110000|2025-09-30 11:18:30|405.2||405.2||405.2||405.2||1060
1759231120000|2025-09-30 11:18:40||405.1||405||405.1||405|1362
1759231160000|2025-09-30 11:19:20||405.1||405.1||405.1||405.1|0
1759231170000|2025-09-30 11:19:30|||||||||979
1759231200000|2025-09-30 11:20:00||405||405||405||405|215
1759231210000|2025-09-30 11:20:10||405.1||405||405.1||405|0
1759231310000|2025-09-30 11:21:50||405.1||405.1||405.1||405.1|0
1759231370000|2025-09-30 11:22:50|405.3||405.3||405.3||405.3||0
1759231430000|2025-09-30 11:23:50|405.2||405.2||405.2||405.2||0
1759231470000|2025-09-30 11:24:30|405.3||405.3||405.3||405.3||0
1759231520000|2025-09-30 11:25:20||405.2||405.2||405.2||405.2|0
1759231530000|2025-09-30 11:25:30||405.1||405.1||405.1||405.1|1362
1759231700000|2025-09-30 11:28:20||405.2||405.2||405.2||405.2|0
1759231860000|2025-09-30 11:31:00|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1759231890000|2025-09-30 11:31:30|405.5||405.5||405.5||405.5||0
1759231940000|2025-09-30 11:32:20|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1759231980000|2025-09-30 11:33:00||405.3||405.3||405.3||405.3|0
1759232090000|2025-09-30 11:34:50|405.5||405.5||405.5||405.5||103
1759232100000|2025-09-30 11:35:00|405.4||405.5||405.5||405.4||0
1759232230000|2025-09-30 11:37:10|405.6|405.4|405.6|405.5|405.6|405.5|405.6|405.4|291
1759232270000|2025-09-30 11:37:50|405.5|405.4|405.6|405.4|405.6|405.5|405.5|405.4|0
1759232300000|2025-09-30 11:38:20|405.5||405.5||405.5||405.5||0
1759232310000|2025-09-30 11:38:30|405.6||405.6||405.6||405.6||0
1759232320000|2025-09-30 11:38:40||405.5||405.4||405.5||405.4|435
1759232330000|2025-09-30 11:38:50|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1759232360000|2025-09-30 11:39:20|405.3|405.1|405.3|405.2|405.3|405.2|405.3|405.1|0
1759232370000|2025-09-30 11:39:30|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|0
1759232400000|2025-09-30 11:40:00|405|404.9|405|404.8|405|404.9|405|404.8|250
1759232430000|2025-09-30 11:40:30|405.1|405|405.1|405|405.1|405|405.1|405|0
1759232440000|2025-09-30 11:40:40|405.2||405.2||405.2||405.2||1362
1759232600000|2025-09-30 11:43:20||405.1||405||405.1||405|5
1759232620000|2025-09-30 11:43:40||405.1||405.1||405.1||405.1|164
1759232630000|2025-09-30 11:43:50|405.3||405.3||405.3||405.3||0
1759232690000|2025-09-30 11:44:50|405.2||405.2||405.3||405.2||0
1759232700000|2025-09-30 11:45:00|405.3||405.2||405.3||405.2||0
1759232780000|2025-09-30 11:46:20|405.1|405|405.1|405|405.1|405|405.1|405|0
1759232810000|2025-09-30 11:46:50||404.9||404.9||404.9||404.9|19
1759232820000|2025-09-30 11:47:00|405||405||405||405||0
1759232850000|2025-09-30 11:47:30|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|0
1759232870000|2025-09-30 11:47:50|405|404.9|405|404.9|405|404.9|405|404.9|101
1759232960000|2025-09-30 11:49:20|404.9|404.8|404.9|404.7|404.9|404.8|404.9|404.7|6272
1759233040000|2025-09-30 11:50:40||404.8||404.8||404.8||404.8|0
1759233050000|2025-09-30 11:50:50|||||||||150
1759233110000|2025-09-30 11:51:50|||||||||1029
1759233130000|2025-09-30 11:52:10|405|404.9|405.1|404.9|405.1|404.9|405|404.9|153
1759233150000|2025-09-30 11:52:30|405.1|404.8|405.1|404.8|405.1|404.8|405.1|404.8|0
1759233160000|2025-09-30 11:52:40|405.2|404.9|405|404.8|405.2|404.9|405|404.8|0
1759233180000|2025-09-30 11:53:00|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|0
1759233210000|2025-09-30 11:53:30|405|404.7|405.1|404.8|405.1|404.8|405|404.7|202
1759233220000|2025-09-30 11:53:40|405|404.7|405|404.7|405|404.7|405|404.7|0
1759233230000|2025-09-30 11:53:50|405.1|404.8|405.1|404.9|405.1|404.9|405|404.8|16
1759233240000|2025-09-30 11:54:00|405|404.8|405|404.8|405|404.8|405|404.8|0
1759233270000|2025-09-30 11:54:30|405.1|404.9|405.2|405|405.2|405|405.1|404.9|0
1759233280000|2025-09-30 11:54:40|405.1|404.9|405.2|405|405.2|405|405.1|404.9|0
1759233290000|2025-09-30 11:54:50|||||||||775
1759233300000|2025-09-30 11:55:00|405.3|404.9|405.3|405|405.3|405|405.3|404.9|0
1759233310000|2025-09-30 11:55:10|405.2|404.9|405.3|405|405.3|405|405.2|404.9|0
1759233320000|2025-09-30 11:55:20|405.2|404.9|405.2|404.9|405.2|404.9|405.2|404.9|0
1759233340000|2025-09-30 11:55:40|405.1|404.8|405.1|404.8|405.1|404.8|405.1|404.8|118
1759233350000|2025-09-30 11:55:50|405.2|404.9|405.2|404.9|405.2|404.9|405.2|404.9|0
1759233360000|2025-09-30 11:56:00|405.1|404.8|405.1|404.8|405.1|404.8|405.1|404.8|0
1759233390000|2025-09-30 11:56:30|405.2|404.9|404.9|404.7|405.2|404.9|404.9|404.7|730
1759233400000|2025-09-30 11:56:40|405|404.8|405|404.7|405.1|404.8|405|404.7|0
1759233420000|2025-09-30 11:57:00|405.1|404.8|405|404.7|405.1|404.8|405|404.6|0
1759233430000|2025-09-30 11:57:10|405.1|404.8|405|404.7|405.1|404.8|405|404.7|0
1759233440000|2025-09-30 11:57:20|405.1|404.8|405.1|404.8|405.1|404.8|405.1|404.8|0
1759233470000|2025-09-30 11:57:50|405|404.7|405|404.7|405|404.7|405|404.7|0
1759233480000|2025-09-30 11:58:00|405.1|404.8|405|404.7|405.1|404.8|405|404.7|0
1759233540000|2025-09-30 11:59:00|405.1|404.8|405.1|404.8|405.1|404.8|405.1|404.8|0
1759233550000|2025-09-30 11:59:10|405|404.7|405|404.7|405|404.7|405|404.7|8
1759233560000|2025-09-30 11:59:20|405.1|404.8|405.1|404.8|405.1|404.8|405.1|404.8|0
1759233570000|2025-09-30 11:59:30|405|404.7|405|404.7|405|404.7|405|404.7|0
1759233580000|2025-09-30 11:59:40|405.1|404.8|405.1|404.8|405.1|404.8|405.1|404.8|0
1759233590000|2025-09-30 11:59:50|405|404.7|405.1|404.8|405.1|404.8|405|404.7|0
1759233600000|2025-09-30 12:00:00|405|404.7|405|404.7|405|404.7|405|404.7|0
1759233610000|2025-09-30 12:00:10|405.2|404.8|405.1|404.8|405.2|404.9|405.1|404.7|0
1759233630000|2025-09-30 12:00:30|405.3|404.9|405.2|404.9|405.3|405|405.2|404.9|307
1759233640000|2025-09-30 12:00:40|405.3|405|405.3|405|405.3|405|405.3|405|0
1759233650000|2025-09-30 12:00:50|405.2|404.9|405.2|404.9|405.2|404.9|405.2|404.9|0
1759233660000|2025-09-30 12:01:00|405.3|405|405.3|405|405.3|405|405.3|405|0
1759233680000|2025-09-30 12:01:20|405.2|404.9|405.2|405|405.3|405|405.2|404.9|375
1759233690000|2025-09-30 12:01:30|405.3|405.1|405.3|405.1|405.3|405.1|405.2|405|0
1759233700000|2025-09-30 12:01:40|405.2|405|405.2|405|405.3|405.1|405.2|405|128
1759233710000|2025-09-30 12:01:50|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|0
1759233720000|2025-09-30 12:02:00|405.2|405|405.3|405.1|405.3|405.1|405.2|405|0
1759233730000|2025-09-30 12:02:10|405.2|405|405.1|404.9|405.2|405|405.1|404.9|270
1759233740000|2025-09-30 12:02:20|405.3|405|405.3|405|405.3|405|405.3|405|0
1759233760000|2025-09-30 12:02:40|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|0
1759233770000|2025-09-30 12:02:50|405.2|405|405.2|405|405.2|405|405.2|405|0
1759233780000|2025-09-30 12:03:00|405.1|404.9|405.2|405|405.2|405|405.1|404.9|1270
1759233800000|2025-09-30 12:03:20|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|0
1759233810000|2025-09-30 12:03:30|405.2|405|405.3|405.1|405.3|405.1|405.2|405|0
1759233830000|2025-09-30 12:03:50|405.2|405|405.3|405.1|405.3|405.1|405.2|405|0
1759233840000|2025-09-30 12:04:00|405.2|405|405.3|405.1|405.3|405.1|405.2|405|1431
1759233850000|2025-09-30 12:04:10|405.2|405|405.2|405|405.3|405.1|405|404.8|1591
1759233860000|2025-09-30 12:04:20|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|172
1759233870000|2025-09-30 12:04:30|405.2|405|405.1|404.8|405.2|405|405.1|404.8|198
1759233890000|2025-09-30 12:04:50|405.2|404.9|405.2|404.9|405.2|404.9|405.2|404.9|0
1759233900000|2025-09-30 12:05:00|405.1|404.8|405.2|404.9|405.2|404.9|405.1|404.8|0
1759233910000|2025-09-30 12:05:10|405.3|405|405.2|405|405.3|405.1|405.2|405|750
1759233920000|2025-09-30 12:05:20|405.3|405.1|405.2|405|405.3|405.1|405.2|405|748
1759233930000|2025-09-30 12:05:30|405|404.7|405|404.7|405|404.7|404.9|404.6|186
1759233940000|2025-09-30 12:05:40|405.2|404.9|405.1|404.8|405.2|404.9|405.1|404.8|1553
1759233950000|2025-09-30 12:05:50|405.2|404.9|405.1|404.9|405.2|404.9|405|404.8|28
1759233960000|2025-09-30 12:06:00|405|404.8|405|404.8|405|404.8|405|404.8|0
1759233970000|2025-09-30 12:06:10|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|0
1759233980000|2025-09-30 12:06:20|405|404.8|405|404.8|405|404.8|405|404.8|0
1759233990000|2025-09-30 12:06:30|404.9|404.7|404.9|404.7|405|404.8|404.9|404.7|0
1759234000000|2025-09-30 12:06:40|405|404.8|405.2|404.9|405.2|404.9|405|404.8|172
1759234030000|2025-09-30 12:07:10|405.1|404.8|405.2|404.9|405.2|404.9|405.1|404.8|0
1759234040000|2025-09-30 12:07:20|||||||||320
1759234050000|2025-09-30 12:07:30|405.1|404.8|405.2|404.9|405.2|404.9|405.1|404.8|0
1759234120000|2025-09-30 12:08:40|405|405|405|404.9|405|405|405|404.9|0
1759234130000|2025-09-30 12:08:50|405.1|405|405.2|405.1|405.2|405.1|405.1|405|165
1759234180000|2025-09-30 12:09:40|405.3||405.3||405.3||405.3||988
1759234220000|2025-09-30 12:10:20||405.2||405.2||405.2||405.2|0
1759234240000|2025-09-30 12:10:40||405.1||405.1||405.1||405.1|0
1759234250000|2025-09-30 12:10:50|405.2|405|405.1|405|405.2|405|405.1|405|495
1759234270000|2025-09-30 12:11:10|405.2||405.2||405.2||405.2||0
1759234290000|2025-09-30 12:11:30||405.1||405.1||405.1||405.1|0
1759234300000|2025-09-30 12:11:40||405||405||405||405|1000
1759234320000|2025-09-30 12:12:00|405.1||405.1||405.1||405.1||5000
1759234330000|2025-09-30 12:12:10|405.2||405.2||405.2||405.2||1553
1759234340000|2025-09-30 12:12:20|405.3|405.1|405.3|405.2|405.3|405.2|405.3|405.1|0
1759234350000|2025-09-30 12:12:30|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|1000
1759234360000|2025-09-30 12:12:40|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|0
1759234390000|2025-09-30 12:13:10|405.2|405|405.2|405|405.2|405|405.2|405|52
1759234400000|2025-09-30 12:13:20|405.3|405.1|405.2|405|405.3|405.1|405.2|405|1318
1759234420000|2025-09-30 12:13:40|405.3|405.1|405.2|405|405.3|405.1|405.2|405|950
1759234430000|2025-09-30 12:13:50|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|0
1759234450000|2025-09-30 12:14:10|405.2|405|405.2|405|405.3|405.1|405.2|405|1165
1759234480000|2025-09-30 12:14:40|405.3||405.3||405.3||405.3||0
1759234490000|2025-09-30 12:14:50|405.4|405.1|405.4|405.1|405.4|405.1|405.3|405|0
1759234500000|2025-09-30 12:15:00|405.3|405|405.2|405|405.4|405.1|405.2|405|0
1759234510000|2025-09-30 12:15:10|405.3|405.1|405.3|405|405.4|405.1|405.3|405|462
1759234520000|2025-09-30 12:15:20|405.2|405.1|405.3|405.1|405.3|405.1|405.2|405|0
1759234530000|2025-09-30 12:15:30|||||||||980
1759234540000|2025-09-30 12:15:40|405.2|405|405.2|405|405.2|405|405.2|405|0
1759234550000|2025-09-30 12:15:50|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|6415
1759234560000|2025-09-30 12:16:00|405.2|405|405.3|405.1|405.3|405.1|405.2|405|0
1759234570000|2025-09-30 12:16:10|405.2|405|405.2|405|405.3|405.1|405.2|405|509
1759234580000|2025-09-30 12:16:20|405.4|405.2|405.3|405.1|405.4|405.2|405.3|405.1|600
1759234590000|2025-09-30 12:16:30|405.4|405.2|405.4|405.2|405.4|405.2|405.3|405.1|0
1759234620000|2025-09-30 12:17:00||405.1||405.1||405.1||405.1|0
1759234630000|2025-09-30 12:17:10|405.3|405|405.3|405|405.3|405|405.3|405|0
1759234650000|2025-09-30 12:17:30|405.4|405.1|405.3|405|405.4|405.1|405.3|405|0
1759234660000|2025-09-30 12:17:40|405.4|405.1|405.4|405.1|405.4|405.1|405.3|405.1|1500
1759234670000|2025-09-30 12:17:50|405.3|405|405.3|405|405.3|405|405.3|405|0
1759234710000|2025-09-30 12:18:30|405.4|405.1|405.4|405.1|405.4|405.1|405.4|405.1|0
1759234730000|2025-09-30 12:18:50|405.3|405|405.3|405|405.3|405|405.3|405|0
1759234760000|2025-09-30 12:19:20|405.4|405.1|405.4|405.1|405.4|405.1|405.4|405.1|0
1759234780000|2025-09-30 12:19:40|405.3|405|405.5|405.3|405.5|405.3|405.3|405|172
1759234790000|2025-09-30 12:19:50|405.4|405.2|405.5|405.3|405.5|405.3|405.4|405.2|169
1759234800000|2025-09-30 12:20:00|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1759234820000|2025-09-30 12:20:20|405.5|405.3|405.4|405.2|405.5|405.3|405.4|405.2|0
1759234830000|2025-09-30 12:20:30|405.5|405.3|405.4|405.2|405.5|405.3|405.4|405.2|0
1759234840000|2025-09-30 12:20:40|405.5|405.3|405.4|405.2|405.5|405.3|405.4|405.2|353
1759234850000|2025-09-30 12:20:50|405.5|405.3|405.5|405.3|405.5|405.3|405.4|405.2|157
1759234860000|2025-09-30 12:21:00|405.4|405.2|405.4|405.1|405.5|405.2|405.4|405.1|0
1759234870000|2025-09-30 12:21:10|405.5|405.2|405.5|405.2|405.5|405.2|405.4|405.1|0
1759234880000|2025-09-30 12:21:20|405.4|405.1|405.4|405.1|405.4|405.1|405.4|405.1|32
1759234910000|2025-09-30 12:21:50|405.5|405.3|405.4|405.2|405.5|405.3|405.4|405.2|169
1759234920000|2025-09-30 12:22:00|405.5|405.3|405.4|405.2|405.5|405.3|405.4|405.2|0
1759234930000|2025-09-30 12:22:10|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1759234940000|2025-09-30 12:22:20|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1759234950000|2025-09-30 12:22:30|405.6|405.3|405.7|405.4|405.7|405.4|405.6|405.3|343
1759234960000|2025-09-30 12:22:40|405.6|405.3|405.6|405.3|405.6|405.3|405.6|405.3|0
1759234970000|2025-09-30 12:22:50|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|0
1759234980000|2025-09-30 12:23:00|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|518
1759235000000|2025-09-30 12:23:20|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|0
1759235100000|2025-09-30 12:25:00|405.6|405.4|405.7|405.4|405.8|405.6|405.6|405.4|2833
1759235140000|2025-09-30 12:25:40|||||||||4
1759235150000|2025-09-30 12:25:50|405.8|405.5|405.8|405.5|405.8|405.5|405.8|405.5|0
1759235250000|2025-09-30 12:27:30|405.7|405.4|405.8|405.6|405.8|405.6|405.7|405.4|0
1759235300000|2025-09-30 12:28:20|||||||||5
1759235330000|2025-09-30 12:28:50|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|92
1759235360000|2025-09-30 12:29:20|||||||||6001
1759235370000|2025-09-30 12:29:30|||||||||6000
1759235390000|2025-09-30 12:29:50|405.9|405.8|405.9|405.7|405.9|405.8|405.9|405.7|6000
1759235410000|2025-09-30 12:30:10|405.8||405.8||405.8||405.8||0
1759235430000|2025-09-30 12:30:30|406|405.8|406|405.8|406|405.8|406|405.8|4
1759235460000|2025-09-30 12:31:00|405.9||405.9||405.9||405.9||0
1759235470000|2025-09-30 12:31:10|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|1358
1759235480000|2025-09-30 12:31:20||405.6||405.6||405.6||405.6|150
1759235510000|2025-09-30 12:31:50||405.7||405.7||405.7||405.7|0
1759235520000|2025-09-30 12:32:00||405.6||405.6||405.6||405.6|0
1759235550000|2025-09-30 12:32:30||405.7||405.7||405.7||405.7|0
1759235570000|2025-09-30 12:32:50|405.9||405.9||405.9||405.9||1263
1759235580000|2025-09-30 12:33:00|||||||||1000
1759235660000|2025-09-30 12:34:20||405.8||405.8||405.8||405.8|0
1759235670000|2025-09-30 12:34:30||405.7||405.7||405.7||405.7|1553
1759235680000|2025-09-30 12:34:40|405.8||405.8||405.8||405.8||0
1759235690000|2025-09-30 12:34:50|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|182
1759235700000|2025-09-30 12:35:00|405.8|405.7|405.9|405.7|405.9|405.7|405.8|405.7|0
1759235810000|2025-09-30 12:36:50|406|405.9|406|405.9|406|405.9|406|405.9|425
1759235840000|2025-09-30 12:37:20|||||||||52
1759235890000|2025-09-30 12:38:10|405.9|405.8|406|405.8|406|405.8|405.9|405.8|106
1759235930000|2025-09-30 12:38:50|405.9|405.7|405.9|405.7|405.9|405.7|405.8|405.7|129
1759236000000|2025-09-30 12:40:00||405.8||405.7||405.8||405.7|0
1759236030000|2025-09-30 12:40:30|405.7|405.6|405.7|405.5|405.7|405.6|405.7|405.5|1491
1759236050000|2025-09-30 12:40:50|405.6|405.3|405.5|405.4|405.6|405.4|405.5|405.3|537
1759236060000|2025-09-30 12:41:00||405.3||405.3||405.4||405.3|0
1759236280000|2025-09-30 12:44:40|405.4||405.4||405.4||405.4||1636
1759236340000|2025-09-30 12:45:40|||||||||2756
1759236450000|2025-09-30 12:47:30|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1759236480000|2025-09-30 12:48:00|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|4
1759236490000|2025-09-30 12:48:10||405.4||405.4||405.4||405.4|821
1759236520000|2025-09-30 12:48:40||405.5||405.5||405.5||405.5|0
1759236530000|2025-09-30 12:48:50|405.7||405.7||405.7||405.7||294
1759236540000|2025-09-30 12:49:00||405.6||405.5||405.6||405.5|0
1759236640000|2025-09-30 12:50:40|405.8|405.6|405.8|405.7|405.8|405.7|405.8|405.6|142
1759236650000|2025-09-30 12:50:50|405.9||405.8||405.9||405.8||67
1759236660000|2025-09-30 12:51:00|405.9|405.8|405.9|405.8|406|405.8|405.9|405.8|1553
1759236720000|2025-09-30 12:52:00|406||406||406||406||0
1759236760000|2025-09-30 12:52:40|405.9||405.9||405.9||405.9||0
1759236890000|2025-09-30 12:54:50|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|0
1759236920000|2025-09-30 12:55:20|||||||||5
1759237020000|2025-09-30 12:57:00|405.8||405.8||405.8||405.8||143
1759237070000|2025-09-30 12:57:50||405.7||405.7||405.7||405.7|0
1759237080000|2025-09-30 12:58:00|405.9|405.8|405.9|405.7|405.9|405.8|405.9|405.7|0
1759237150000|2025-09-30 12:59:10|405.8||405.8||405.8||405.8||0
1759237280000|2025-09-30 13:01:20|405.9||405.9||405.9||405.9||0
1759237330000|2025-09-30 13:02:10|405.8|405.5|405.6|405.5|405.8|405.5|405.6|405.5|0
1759237430000|2025-09-30 13:03:50|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|0
1759237440000|2025-09-30 13:04:00||405.5||405.5||405.5||405.5|0
1759237550000|2025-09-30 13:05:50|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|1348
1759237570000|2025-09-30 13:06:10||405.3||405.3||405.3||405.3|205
1759237690000|2025-09-30 13:08:10||405.4||405.3||405.4||405.3|0
1759237700000|2025-09-30 13:08:20||405.4||405.3||405.4||405.3|0
1759237710000|2025-09-30 13:08:30||405.4||405.4||405.4||405.4|0
1759237730000|2025-09-30 13:08:50||405.3||405.4||405.4||405.3|0
1759237740000|2025-09-30 13:09:00||405.3||405.3||405.3||405.3|0
1759237760000|2025-09-30 13:09:20|405.7|405.4|405.7|405.5|405.7|405.5|405.7|405.4|0
1759237770000|2025-09-30 13:09:30||405.6||405.6||405.6||405.6|0
1759237790000|2025-09-30 13:09:50|405.8||405.8||405.8||405.8||192
1759237880000|2025-09-30 13:11:20||405.7||405.6||405.7||405.6|0
1759238070000|2025-09-30 13:14:30|405.9|405.8|405.8|405.7|405.9|405.8|405.8|405.7|0
1759238080000|2025-09-30 13:14:40|405.9||405.9||405.9||405.9||1523
1759238090000|2025-09-30 13:14:50||405.8||405.8||405.8||405.8|0
1759238130000|2025-09-30 13:15:30|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|0
1759238160000|2025-09-30 13:16:00|405.9|405.7|406|405.8|406|405.8|405.9|405.7|1600
1759238190000|2025-09-30 13:16:30||405.7||405.7||405.7||405.7|0
1759238200000|2025-09-30 13:16:40|405.9|405.8|405.9|405.7|405.9|405.8|405.9|405.7|0
1759238250000|2025-09-30 13:17:30|405.8|405.6|406|405.8|406|405.8|405.8|405.6|1371
1759238260000|2025-09-30 13:17:40|405.9||406||406||405.9||0
1759238360000|2025-09-30 13:19:20|405.9||405.9||405.9||405.9||0
1759238380000|2025-09-30 13:19:40|406||406||406||406||175
1759238400000|2025-09-30 13:20:00|406.1|405.9|406.1|405.9|406.1|405.9|406.1|405.9|1309
1759238410000|2025-09-30 13:20:10||406||406||406||406|0
1759238430000|2025-09-30 13:20:30|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|0
1759238440000|2025-09-30 13:20:40|406.1|406|406.2|406|406.2|406|406.1|406|267
1759238470000|2025-09-30 13:21:10|406.1||406.1||406.1||406.1||0
1759238480000|2025-09-30 13:21:20|406.2||406.2||406.2||406.2||1200
1759238490000|2025-09-30 13:21:30|406.1||406.1||406.1||406.1||0
1759238500000|2025-09-30 13:21:40|406.2||406.2||406.2||406.2||125
1759238550000|2025-09-30 13:22:30|406.1||406.1||406.1||406.1||0
1759238580000|2025-09-30 13:23:00|406|405.9|406|405.9|406|405.9|406|405.9|84
1759238590000|2025-09-30 13:23:10|||||||||5
1759238600000|2025-09-30 13:23:20|405.9|405.8|406|405.8|406|405.8|405.9|405.8|511
1759238690000|2025-09-30 13:24:50||405.9||405.9||405.9||405.9|0
1759238700000|2025-09-30 13:25:00|406.1||406||406.1||406||180
1759238720000|2025-09-30 13:25:20|406.1|406|406.1|406|406.1|406|406.1|406|185
1759238770000|2025-09-30 13:26:10||405.9||405.9||405.9||405.9|0
1759238920000|2025-09-30 13:28:40||406||406||406||406|0
1759238960000|2025-09-30 13:29:20||405.9||405.9||405.9||405.9|1359
1759238970000|2025-09-30 13:29:30||406||406||406||406|0
1759238980000|2025-09-30 13:29:40||405.9||405.9||406||405.9|0
1759239000000|2025-09-30 13:30:00|406.2|406|406.2|406|406.2|406.1|406.2|405.9|1537
1759239010000|2025-09-30 13:30:10|406.3|406.1|406.3|406.2|406.3|406.2|406.3|406.1|0
1759239020000|2025-09-30 13:30:20|406.2|406.1|406.2|406|406.2|406.1|406.2|406|497
1759239040000|2025-09-30 13:30:40|406.1||406.1||406.1||406.1||0
1759239050000|2025-09-30 13:30:50|406|405.9|406.1|405.9|406.1|405.9|406|405.9|4359
1759239060000|2025-09-30 13:31:00|406|406|406.1|405.9|406.1|406|406|405.9|470
1759239100000|2025-09-30 13:31:40|406.2|406|406.2|406.1|406.2|406.1|406.2|406|0
1759239110000|2025-09-30 13:31:50|406.3||406.2||406.3||406.2||0
1759239120000|2025-09-30 13:32:00|406.1|406|406.2|406.1|406.2|406.1|406.1|406|0
1759239180000|2025-09-30 13:33:00|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|0
1759239200000|2025-09-30 13:33:20|406.4||406.3||406.4||406.3||0
1759239210000|2025-09-30 13:33:30|406.4|406.3|406.5|406.3|406.5|406.3|406.4|406.3|1359
1759239220000|2025-09-30 13:33:40|406.4||406.4||406.4||406.4||0
1759239230000|2025-09-30 13:33:50|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|1155
1759239290000|2025-09-30 13:34:50|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|216
1759239310000|2025-09-30 13:35:10|406.7|406.6|406.8|406.7|406.8|406.7|406.7|406.6|1500
1759239360000|2025-09-30 13:36:00|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|150
1759239380000|2025-09-30 13:36:20|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|968
1759239430000|2025-09-30 13:37:10|||||||||1000
1759239450000|2025-09-30 13:37:30|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|306
1759239470000|2025-09-30 13:37:50|406.6|406.5|406.7|406.5|406.7|406.5|406.6|406.5|0
1759239550000|2025-09-30 13:39:10||406.6||406.6||406.6||406.6|24
1759239560000|2025-09-30 13:39:20|406.8|406.7|406.9|406.7|406.9|406.7|406.8|406.7|379
1759239610000|2025-09-30 13:40:10||406.8||406.8||406.8||406.8|0
1759239630000|2025-09-30 13:40:30||406.7||406.7||406.7||406.7|0
1759239640000|2025-09-30 13:40:40|||||||||3684
1759239670000|2025-09-30 13:41:10|||||||||375
1759239810000|2025-09-30 13:43:30||406.8||406.7||406.8||406.7|855
1759239850000|2025-09-30 13:44:10||406.8||406.7||406.8||406.7|0
1759239880000|2025-09-30 13:44:40|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|0
1759239890000|2025-09-30 13:44:50|406.6|406.4|406.5|406.3|406.6|406.4|406.5|406.3|0
1759239900000|2025-09-30 13:45:00|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|0
1759239920000|2025-09-30 13:45:20|406.5|406.3|406.6|406.4|406.6|406.4|406.5|406.3|0
1759239960000|2025-09-30 13:46:00|406.5|406.3|406.4|406.2|406.5|406.3|406.4|406.2|0
1759240000000|2025-09-30 13:46:40||406.3||406.2||406.3||406.2|2674
1759240020000|2025-09-30 13:47:00||406.3||406.3||406.3||406.3|0
1759240030000|2025-09-30 13:47:10|406.5|406.2|406.5|406.3|406.5|406.3|406.5|406.2|2718
1759240050000|2025-09-30 13:47:30||406.4||406.4||406.4||406.4|0
1759240070000|2025-09-30 13:47:50|||||||||1313
1759240090000|2025-09-30 13:48:10|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|0
1759240140000|2025-09-30 13:49:00|||||||||354
1759240150000|2025-09-30 13:49:10|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|3582
1759240160000|2025-09-30 13:49:20||406.1||406.1||406.1||406.1|0
1759240170000|2025-09-30 13:49:30|406.2||406.2||406.2||406.2||0
1759240180000|2025-09-30 13:49:40|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|0
1759240190000|2025-09-30 13:49:50|406.4||406.4||406.4||406.4||0
1759240210000|2025-09-30 13:50:10|406.3||406.3||406.3||406.3||1313
1759240230000|2025-09-30 13:50:30|406.4|406.3|406.4|406.2|406.4|406.3|406.4|406.2|0
1759240270000|2025-09-30 13:51:10|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|1359
1759240280000|2025-09-30 13:51:20|406.3|406.2|406.4|406.2|406.4|406.2|406.3|406.2|0
1759240310000|2025-09-30 13:51:50|406.3||406.3||406.3||406.3||0
1759240350000|2025-09-30 13:52:30|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|0
1759240360000|2025-09-30 13:52:40|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|150
1759240370000|2025-09-30 13:52:50|406.4||406.4||406.4||406.4||0
1759240410000|2025-09-30 13:53:30||406.3||406.3||406.3||406.3|0
1759240450000|2025-09-30 13:54:10|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|1359
1759240460000|2025-09-30 13:54:20|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|0
1759240470000|2025-09-30 13:54:30|406.6||406.6||406.6||406.6||0
1759240610000|2025-09-30 13:56:50|406.5|406.4|406.6|406.4|406.6|406.4|406.5|406.4|0
1759240620000|2025-09-30 13:57:00|406.5||406.5||406.5||406.5||0
1759240640000|2025-09-30 13:57:20|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|390
1759240670000|2025-09-30 13:57:50||406.2||406.2||406.3||406.2|0
1759240700000|2025-09-30 13:58:20||406.3||406.3||406.3||406.3|0
1759240750000|2025-09-30 13:59:10|406.5||406.5||406.5||406.5||160
1759240880000|2025-09-30 14:01:20|406.7|406.5|406.8|406.6|406.8|406.6|406.7|406.5|2004
1759240890000|2025-09-30 14:01:30|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|1303
1759240910000|2025-09-30 14:01:50|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|0
1759240980000|2025-09-30 14:03:00|406.4|406.2|406.5|406.3|406.5|406.3|406.4|406.2|0
1759241010000|2025-09-30 14:03:30||406.4||406.3||406.4||406.3|1260
1759241020000|2025-09-30 14:03:40||406.4||406.4||406.4||406.4|0
1759241040000|2025-09-30 14:04:00|406.6|406.3|406.6|406.5|406.6|406.5|406.6|406.3|0
1759241050000|2025-09-30 14:04:10|406.7|406.6|406.6|406.5|406.7|406.6|406.6|406.5|541
1759241060000|2025-09-30 14:04:20|406.5|406.4|406.4|406.3|406.5|406.4|406.4|406.3|1602
1759241070000|2025-09-30 14:04:30||406.2||406.2||406.2||406.2|804
1759241110000|2025-09-30 14:05:10|406.3||406.4||406.4||406.3||0
1759241120000|2025-09-30 14:05:20|406.6|406.4|406.6|406.4|406.7|406.5|406.6|406.4|0
1759241130000|2025-09-30 14:05:30|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|1359
1759241150000|2025-09-30 14:05:50|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|0
1759241160000|2025-09-30 14:06:00|406.4|406.3|406.5|406.3|406.5|406.3|406.4|406.3|2718
1759241170000|2025-09-30 14:06:10|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|0
1759241270000|2025-09-30 14:07:50||406.3||406.3||406.3||406.3|0
1759241280000|2025-09-30 14:08:00|406.5|406.2|406.4|406.2|406.5|406.2|406.4|406.2|0
1759241290000|2025-09-30 14:08:10|406.3||406.3||406.4||406.3||0
1759241310000|2025-09-30 14:08:30||406.1||406.1||406.1||406.1|0
1759241330000|2025-09-30 14:08:50|406.2||406.2||406.2||406.2||0
1759241340000|2025-09-30 14:09:00|406.1|406|406.2|406|406.2|406|406.1|406|0
1759241350000|2025-09-30 14:09:10|406.3|406.1|406.4|406.2|406.4|406.2|406.3|406.1|150
1759241370000|2025-09-30 14:09:30||406.3||406.3||406.3||406.3|0
1759241380000|2025-09-30 14:09:40||406.2||406.2||406.2||406.2|0
1759241390000|2025-09-30 14:09:50|406.3||406.3||406.3||406.3||0
1759241400000|2025-09-30 14:10:00|406.4|406.3|406.5|406.4|406.5|406.4|406.4|406.3|4359
1759241450000|2025-09-30 14:10:50|406.4|406.3|406.4|406.2|406.4|406.3|406.4|406.2|1074
1759241460000|2025-09-30 14:11:00|||||||||300
1759241490000|2025-09-30 14:11:30|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|1245
1759241540000|2025-09-30 14:12:20||406.4||406.4||406.4||406.4|0
1759241570000|2025-09-30 14:12:50|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|1729
1759241580000|2025-09-30 14:13:00|406.5||406.5||406.5||406.5||0
1759241590000|2025-09-30 14:13:10||406.4||406.4||406.4||406.4|3000
1759241660000|2025-09-30 14:14:20|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|0
1759241680000|2025-09-30 14:14:40||406.4||406.4||406.4||406.4|0
1759241700000|2025-09-30 14:15:00|406.5||406.5||406.5||406.5||0
1759241730000|2025-09-30 14:15:30|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|899
1759241800000|2025-09-30 14:16:40|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|528
1759241810000|2025-09-30 14:16:50|406.4|406.1|406.4|406.3|406.4|406.3|406.4|406.1|326
1759241860000|2025-09-30 14:17:40||406.2||406.2||406.2||406.2|0
1759241890000|2025-09-30 14:18:10||406.3||406.3||406.3||406.3|0
1759241920000|2025-09-30 14:18:40|406.5|406.4|406.6|406.4|406.6|406.4|406.5|406.4|2759
1759241940000|2025-09-30 14:19:00|406.5||406.5||406.5||406.5||0
1759241960000|2025-09-30 14:19:20|||||||||50
1759241970000|2025-09-30 14:19:30|406.6||406.6||406.6||406.6||0
1759242000000|2025-09-30 14:20:00||406.5||406.5||406.5||406.5|0
1759242030000|2025-09-30 14:20:30|406.7||406.7||406.7||406.7||0
1759242040000|2025-09-30 14:20:40|406.6||406.6||406.6||406.6||0
1759242070000|2025-09-30 14:21:10|406.7||406.7||406.7||406.7||110
1759242080000|2025-09-30 14:21:20||406.6||406.6||406.6||406.6|0
1759242090000|2025-09-30 14:21:30|406.8||406.8||406.8||406.8||0
1759242110000|2025-09-30 14:21:50|406.7||406.7||406.7||406.7||0
1759242130000|2025-09-30 14:22:10|406.8||406.8||406.8||406.8||0
1759242150000|2025-09-30 14:22:30||406.7||406.7||406.7||406.7|1359
1759242210000|2025-09-30 14:23:30|406.9|406.8|407|406.8|407|406.8|406.9|406.8|0
1759242250000|2025-09-30 14:24:10|406.9||406.9||406.9||406.9||5
1759242260000|2025-09-30 14:24:20|407||407||407||407||0
1759242300000|2025-09-30 14:25:00|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|0
1759242350000|2025-09-30 14:25:50||406.8||406.8||406.8||406.8|5
1759242390000|2025-09-30 14:26:30|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|135
1759242400000|2025-09-30 14:26:40|406.9||406.9||406.9||406.9||122
1759242410000|2025-09-30 14:26:50||406.8||406.8||406.8||406.8|0
1759242480000|2025-09-30 14:28:00|||||||||1456
1759242520000|2025-09-30 14:28:40|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|0
1759242540000|2025-09-30 14:29:00|406.9||406.9||406.9||406.9||0
1759242550000|2025-09-30 14:29:10|406.8||406.9||406.9||406.8||0
1759242560000|2025-09-30 14:29:20|406.8||406.8||406.8||406.8||0
1759242580000|2025-09-30 14:29:40|406.9||406.9||406.9||406.8||0
1759242590000|2025-09-30 14:29:50|406.8||406.8||406.8||406.8||0
1759242600000|2025-09-30 14:30:00|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|3939
1759242610000|2025-09-30 14:30:10|407|406.9|407|406.9|407|406.9|407|406.9|0
1759242630000|2025-09-30 14:30:30|407.1|407|407.1|407|407.1|407|407.1|407|150
1759242640000|2025-09-30 14:30:40|407.2||407.2||407.2||407.2||0
1759242770000|2025-09-30 14:32:50|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|0
1759242780000|2025-09-30 14:33:00|407.4|407.2|407.4|407.3|407.4|407.3|407.4|407.2|1399
1759242790000|2025-09-30 14:33:10||407.2||407.2||407.2||407.2|150
1759242800000|2025-09-30 14:33:20||407.3||407.3||407.3||407.3|0
1759242820000|2025-09-30 14:33:40|407.5|407.4|407.6|407.5|407.6|407.5|407.5|407.4|1
1759242900000|2025-09-30 14:35:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|1412
1759242920000|2025-09-30 14:35:20|407.4|407.3|407.5|407.3|407.5|407.3|407.4|407.3|1438
1759242930000|2025-09-30 14:35:30|407.4||407.5||407.5||407.4||0
1759242940000|2025-09-30 14:35:40||407.4||407.4||407.4||407.4|0
1759242950000|2025-09-30 14:35:50|||||||||1821
1759242960000|2025-09-30 14:36:00|407.6||407.6||407.6||407.6||0
1759242970000|2025-09-30 14:36:10|407.4|407.3|407.4|407.2|407.4|407.3|407.4|407.2|0
1759243020000|2025-09-30 14:37:00|407.3||407.3||407.3||407.3||0
1759243030000|2025-09-30 14:37:10||407.1||407.1||407.1||407.1|0
1759243060000|2025-09-30 14:37:40|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|287
1759243080000|2025-09-30 14:38:00|407|407|407|406.9|407|407|407|406.9|1664
1759243090000|2025-09-30 14:38:10|||||||||500
1759243150000|2025-09-30 14:39:10|407.1||407.1||407.1||407.1||0
1759243240000|2025-09-30 14:40:40||407||407||407||407|150
1759243290000|2025-09-30 14:41:30|407|406.9|407|406.9|407|406.9|407|406.9|1312
1759243320000|2025-09-30 14:42:00|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|1064
1759243330000|2025-09-30 14:42:10|||||||||1283
1759243340000|2025-09-30 14:42:20|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|150
1759243360000|2025-09-30 14:42:40|||||||||1000
1759243400000|2025-09-30 14:43:20||406.5||406.5||406.5||406.5|0
1759243420000|2025-09-30 14:43:40|406.6||406.6||406.6||406.6||0
1759243450000|2025-09-30 14:44:10|||||||||1470
1759243460000|2025-09-30 14:44:20|406.5|406.4|406.6|406.4|406.6|406.4|406.5|406.4|0
1759243520000|2025-09-30 14:45:20|406.5|406.3|406.4|406.3|406.5|406.3|406.4|406.3|0
1759243550000|2025-09-30 14:45:50|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|983
1759243570000|2025-09-30 14:46:10|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|294
1759243590000|2025-09-30 14:46:30|406.4||406.4||406.4||406.4||150
1759243600000|2025-09-30 14:46:40|406.5||406.4||406.5||406.4||0
1759243660000|2025-09-30 14:47:40|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|0
1759243700000|2025-09-30 14:48:20|||||||||150
1759243870000|2025-09-30 14:51:10||406.3||406.3||406.3||406.3|1547
1759243880000|2025-09-30 14:51:20|406.4||406.4||406.4||406.4||800
1759243920000|2025-09-30 14:52:00|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|0
1759244040000|2025-09-30 14:54:00|406.6||406.6||406.6||406.6||738
1759244050000|2025-09-30 14:54:10|406.5||406.5||406.5||406.5||1821
1759244060000|2025-09-30 14:54:20|406.6||406.5||406.6||406.5||0
1759244120000|2025-09-30 14:55:20|406.6|406.5|406.7|406.5|406.7|406.5|406.6|406.5|1428
1759244170000|2025-09-30 14:56:10|||||||||277
1759244180000|2025-09-30 14:56:20||406.6||406.6||406.6||406.5|0
1759244220000|2025-09-30 14:57:00|406.8|406.7|406.8|406.6|406.8|406.7|406.8|406.6|5
1759244260000|2025-09-30 14:57:40|406.7||406.7||406.7||406.7||0
1759244290000|2025-09-30 14:58:10|406.8||406.8||406.8||406.8||0
1759244350000|2025-09-30 14:59:10||406.7||406.7||406.7||406.7|0
1759244400000|2025-09-30 15:00:00|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|329
1759244430000|2025-09-30 15:00:30|407|406.9|407|406.8|407|406.9|407|406.8|28
1759244440000|2025-09-30 15:00:40||406.9||406.9||406.9||406.9|0
1759244490000|2025-09-30 15:01:30|407.1|407|407.1|407|407.1|407|407.1|407|0
1759244500000|2025-09-30 15:01:40|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|0
1759244510000|2025-09-30 15:01:50|407.2||407.2||407.2||407.2||0
1759244520000|2025-09-30 15:02:00|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|0
1759244540000|2025-09-30 15:02:20|407.3||407.3||407.3||407.3||0
1759244560000|2025-09-30 15:02:40|407.4|407.3|407.5|407.4|407.5|407.4|407.4|407.3|89
1759244580000|2025-09-30 15:03:00|407.6|407.5|407.6|407.4|407.6|407.5|407.5|407.4|60
1759244600000|2025-09-30 15:03:20|407.5||407.5||407.5||407.5||0
1759244640000|2025-09-30 15:04:00|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1759244650000|2025-09-30 15:04:10|407.6||407.7||407.7||407.6||0
1759244680000|2025-09-30 15:04:40||407.6||407.6||407.6||407.6|1470
1759244700000|2025-09-30 15:05:00|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|2593
1759244740000|2025-09-30 15:05:40|407.7|407.6|407.8|407.6|407.8|407.6|407.7|407.6|150
1759244800000|2025-09-30 15:06:40|407.7|407.4|407.5|407.4|407.7|407.4|407.5|407.4|1821
1759244810000|2025-09-30 15:06:50|||||||||382
1759244830000|2025-09-30 15:07:10||407.3||407.3||407.3||407.3|0
1759244840000|2025-09-30 15:07:20||407.4||407.4||407.4||407.3|0
1759244850000|2025-09-30 15:07:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|0
1759244870000|2025-09-30 15:07:50|||||||||150
1759244880000|2025-09-30 15:08:00||407.4||407.4||407.5||407.4|2525
1759244930000|2025-09-30 15:08:50|407.7|407.5|407.7|407.5|407.7|407.6|407.7|407.5|1344
1759244960000|2025-09-30 15:09:20|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|1011
1759244970000|2025-09-30 15:09:30||407.5||407.5||407.5||407.5|0
1759244990000|2025-09-30 15:09:50|||||||||1445
1759245000000|2025-09-30 15:10:00|||||||||150
1759245070000|2025-09-30 15:11:10|||||||||94
1759245100000|2025-09-30 15:11:40|||||||||34
1759245110000|2025-09-30 15:11:50|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.5|1817
1759245120000|2025-09-30 15:12:00|||||||||1821
1759245130000|2025-09-30 15:12:10|407.8|407.7|407.7|407.6|407.8|407.7|407.7|407.6|1467
1759245150000|2025-09-30 15:12:30|407.8||407.8||407.8||407.8||1821
1759245170000|2025-09-30 15:12:50||407.7||407.6||407.7||407.6|1611
1759245190000|2025-09-30 15:13:10||407.7||407.6||407.7||407.6|3279
1759245200000|2025-09-30 15:13:20||407.7||407.7||407.7||407.7|0
1759245230000|2025-09-30 15:13:50|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1759245240000|2025-09-30 15:14:00|407.8|407.7|407.7|407.6|407.8|407.7|407.7|407.6|3523
1759245300000|2025-09-30 15:15:00|407.8|407.6|407.8|407.6|407.8|407.6|407.7|407.5|0
1759245310000|2025-09-30 15:15:10|407.7|407.5|407.9|407.6|407.9|407.6|407.7|407.5|361
1759245320000|2025-09-30 15:15:20|407.7|407.5|407.7|407.5|407.8|407.6|407.7|407.5|331
1759245330000|2025-09-30 15:15:30|407.8|407.6|407.8|407.5|407.9|407.6|407.8|407.5|1452
1759245350000|2025-09-30 15:15:50|407.9|407.6|407.9|407.6|407.9|407.6|407.9|407.6|0
1759245360000|2025-09-30 15:16:00|407.8|407.5|407.8|407.5|407.9|407.6|407.8|407.5|0
1759245370000|2025-09-30 15:16:10|407.9|407.6|407.8|407.5|407.9|407.6|407.8|407.5|0
1759245390000|2025-09-30 15:16:30|407.9|407.6|407.8|407.5|407.9|407.6|407.8|407.5|0
1759245400000|2025-09-30 15:16:40|407.9|407.6|407.8|407.6|407.9|407.7|407.8|407.6|0
1759245410000|2025-09-30 15:16:50|407.9|407.7|407.8|407.6|407.9|407.7|407.8|407.6|1298
1759245420000|2025-09-30 15:17:00|407.9|407.7|407.9|407.7|407.9|407.7|407.8|407.6|12
1759245430000|2025-09-30 15:17:10|407.8|407.6|407.9|407.7|407.9|407.7|407.8|407.6|1343
1759245440000|2025-09-30 15:17:20|407.8|407.6|407.9|407.7|407.9|407.7|407.8|407.6|950
1759245450000|2025-09-30 15:17:30|407.8|407.6|407.8|407.6|407.9|407.7|407.8|407.6|774
1759245460000|2025-09-30 15:17:40|407.9|407.7|407.9|407.7|407.9|407.7|407.8|407.6|0
1759245470000|2025-09-30 15:17:50|407.8|407.6|407.9|407.7|407.9|407.7|407.8|407.6|1916
1759245480000|2025-09-30 15:18:00|407.8|407.6|407.9|407.7|407.9|407.7|407.8|407.6|34
1759245490000|2025-09-30 15:18:10|407.8|407.6|407.8|407.6|407.9|407.7|407.8|407.6|1426
1759245500000|2025-09-30 15:18:20|408|407.8|408|407.8|408|407.8|407.9|407.7|2707
1759245510000|2025-09-30 15:18:30|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1759245520000|2025-09-30 15:18:40|408|407.8|408|407.8|408|407.8|407.9|407.7|0
1759245530000|2025-09-30 15:18:50|407.9|407.7|408|407.8|408|407.8|407.9|407.7|0
1759245540000|2025-09-30 15:19:00|407.9|407.7|408|407.8|408|407.8|407.9|407.7|0
1759245550000|2025-09-30 15:19:10|407.9|407.7|408|407.8|408|407.8|407.9|407.7|0
1759245560000|2025-09-30 15:19:20|408.1|407.9|408.2|408|408.2|408|408.1|407.9|3615
1759245570000|2025-09-30 15:19:30|408.1|407.8|408.2|408|408.2|408|408.1|407.8|172
1759245580000|2025-09-30 15:19:40|408.1|407.9|408.1|407.9|408.2|408|408.1|407.9|0
1759245590000|2025-09-30 15:19:50|408.2|408|408.2|408|408.2|408|408.1|407.9|127
1759245600000|2025-09-30 15:20:00|408.3|408.1|408.2|408|408.3|408.1|408.2|408|7533
1759245610000|2025-09-30 15:20:10|408.3|408.1|408.2|408|408.3|408.1|408.2|408|172
1759245620000|2025-09-30 15:20:20|408.3|408.1|408.3|408.1|408.3|408.1|408.2|408|4623
1759245630000|2025-09-30 15:20:30|408.2|408|408.4|408.2|408.4|408.2|408.2|408|3086
1759245640000|2025-09-30 15:20:40|408.3|408.1|408.3|408.1|408.4|408.2|408.3|408.1|370
1759245650000|2025-09-30 15:20:50|408.4|408.2|408.4|408.2|408.4|408.2|408.3|408.1|0
1759245660000|2025-09-30 15:21:00|408.3|408.1|408.3|408.1|408.4|408.2|408.3|408.1|1508
1759245670000|2025-09-30 15:21:10|408.4|408.2|408.3|408.1|408.4|408.2|408.3|408.1|6641
1759245680000|2025-09-30 15:21:20|408.4|408.2|408.3|408.1|408.4|408.2|408.3|408.1|1661
1759245690000|2025-09-30 15:21:30|408.4|408.2|408.3|408.1|408.4|408.2|408.3|408.1|0
1759245700000|2025-09-30 15:21:40|408.4|408.2|408.4|408.2|408.4|408.2|408.3|408.1|494
1759245710000|2025-09-30 15:21:50|408.3|408.1|408.4|408.2|408.4|408.2|408.3|408.1|0
1759245720000|2025-09-30 15:22:00|408.3|408.1|408.4|408.2|408.4|408.2|408.3|408.1|1291
1759245730000|2025-09-30 15:22:10|408.3|408.1|408.3|408.1|408.4|408.2|408.3|408.1|624
1759245740000|2025-09-30 15:22:20|408.4|408.2|408.4|408.2|408.4|408.2|408.3|408.1|1983
1759245750000|2025-09-30 15:22:30|408.3|408.1|408.3|408.1|408.4|408.2|408.3|408.1|0
1759245760000|2025-09-30 15:22:40|408.4|408.2|408.3|408.1|408.4|408.2|408.2|408|1789
1759245770000|2025-09-30 15:22:50|408.2|408|408.1|407.9|408.3|408.1|408.1|407.9|4002
1759245780000|2025-09-30 15:23:00|408.3|408|408.3|408.1|408.3|408.1|408.2|407.9|1271
1759245790000|2025-09-30 15:23:10|408.2|408|408.2|408|408.3|408.1|408.1|407.9|478
1759245800000|2025-09-30 15:23:20|408.1|407.9|408.1|407.9|408.2|408|408.1|407.9|1457
1759245810000|2025-09-30 15:23:30|408.2|408|408.1|407.9|408.2|408|408.1|407.9|1454
1759245820000|2025-09-30 15:23:40|408.2|408|408.2|408|408.2|408|408.1|407.9|0
1759245830000|2025-09-30 15:23:50|408.1|407.9|408.3|408.1|408.3|408.1|408.1|407.9|222
1759245840000|2025-09-30 15:24:00|408.2|408|408.3|408.1|408.3|408.1|408.2|408|3231
1759245850000|2025-09-30 15:24:10|408.2|408|408.3|408.1|408.3|408.1|408.2|408|0
1759245860000|2025-09-30 15:24:20|408.2|408|408.4|408.2|408.5|408.3|408.2|408|13280
1759245870000|2025-09-30 15:24:30|408.5|408.3|408.5|408.3|408.5|408.3|408.4|408.2|558
1759245900000|2025-09-30 15:25:00|408.4|408.2|408.5|408.3|408.5|408.3|408.4|408.2|251
1759245910000|2025-09-30 15:25:10|408.4|408.2|408.4|408.2|408.5|408.3|408.4|408.2|1350
1759245920000|2025-09-30 15:25:20|408.5|408.3|408.5|408.3|408.5|408.3|408.4|408.2|410
1759245930000|2025-09-30 15:25:30|408.4|408.2|408.4|408.2|408.5|408.3|408.4|408.2|0
1759245950000|2025-09-30 15:25:50|408.5|408.3|408.4|408.2|408.5|408.3|408.4|408.2|1368
1759245960000|2025-09-30 15:26:00|408.5|408.3|408.4|408.2|408.6|408.4|408.4|408.2|265
1759245970000|2025-09-30 15:26:10|408.5|408.3|408.4|408.2|408.5|408.3|408.4|408.2|0
1759245980000|2025-09-30 15:26:20|408.5|408.3|408.4|408.2|408.5|408.3|408.4|408.2|172
1759245990000|2025-09-30 15:26:30|408.5|408.3|408.4|408.2|408.5|408.3|408.4|408.2|3820
1759246000000|2025-09-30 15:26:40|408.5|408.3|408.3|408.1|408.5|408.3|408.3|408.1|219
1759246010000|2025-09-30 15:26:50|408.4|408.2|408.5|408.3|408.5|408.3|408.4|408.1|10
1759246020000|2025-09-30 15:27:00|408.4|408.2|408.4|408.2|408.5|408.2|408.3|408.1|2441
1759246030000|2025-09-30 15:27:10|408.5|408.3|408.4|408.1|408.5|408.3|408.4|408.1|0
1759246040000|2025-09-30 15:27:20|408.5|408.2|408.3|408.1|408.5|408.2|408.3|408.1|0
1759246050000|2025-09-30 15:27:30|408.4|408.2|408.4|408.2|408.4|408.2|408.3|408.1|1145
1759246060000|2025-09-30 15:27:40|408.3|408.1|408.3|408.1|408.4|408.2|408.3|408.1|0
1759246070000|2025-09-30 15:27:50|408.4|408.2|408.3|408.1|408.4|408.2|408.3|408.1|0
1759246080000|2025-09-30 15:28:00|408.4|408.2|408.4|408.2|408.4|408.2|408.3|408.1|0
1759246090000|2025-09-30 15:28:10|408.3|408.1|408.3|408.1|408.4|408.2|408.3|408.1|0
1759246100000|2025-09-30 15:28:20|408.4|408.2|408.4|408.2|408.4|408.2|408.3|408.1|110
1759246110000|2025-09-30 15:28:30|408.3|408.1|408.4|408.2|408.4|408.2|408.3|408.1|0
1759246120000|2025-09-30 15:28:40|408.3|408.1|408.5|408.2|408.5|408.2|408.3|408.1|2223
1759246140000|2025-09-30 15:29:00|408.4|408.1|408.5|408.3|408.5|408.3|408.4|408.1|1357
1759246150000|2025-09-30 15:29:10|408.6|408.4|408.5|408.3|408.6|408.4|408.5|408.3|0
1759246160000|2025-09-30 15:29:20|408.6|408.4|408.5|408.3|408.6|408.4|408.4|408.2|4328
1759302000000|2025-10-01 07:00:00|410.4|409.9|410.4|410.2|410.4|410.2|410.4|409.9|242
1759302010000|2025-10-01 07:00:10|410.3|409.9|410.3|409.9|410.4|409.9|410.3|409.9|1300
1759302020000|2025-10-01 07:00:20|410.2|410|410.2|409.9|410.2|410|410.2|409.9|0
1759302030000|2025-10-01 07:00:30|410.3|410|410.1|409.6|410.4|410.1|410|409.6|150
1759302040000|2025-10-01 07:00:40||409.7||409.7||409.7||409.7|0
1759302060000|2025-10-01 07:01:00|410.4|410.1|410.4|410.1|410.4|410.2|410.4|410|300
1759302070000|2025-10-01 07:01:10||410.2||410.1||410.2||410|0
1759302080000|2025-10-01 07:01:20||410||410||410||410|0
1759302110000|2025-10-01 07:01:50|410.2|409.8|410.3|409.8|410.3|409.8|410.2|409.8|1176
1759302120000|2025-10-01 07:02:00|410.2|409.7|410.1|409.7|410.2|409.7|410.1|409.7|0
1759302130000|2025-10-01 07:02:10|410|409.8|410.2|409.8|410.2|409.8|410|409.7|0
1759302140000|2025-10-01 07:02:20|410|409.7|409.8|409.5|410|409.7|409.8|409.5|0
1759302160000|2025-10-01 07:02:40|410|409.6|409.9|409.5|410|409.6|409.9|409.5|0
1759302170000|2025-10-01 07:02:50|409.8||409.8||409.8||409.8||0
1759302190000|2025-10-01 07:03:10|409.7|409.1|409.3|408.9|409.7|409.1|409.2|408.8|239
1759302200000|2025-10-01 07:03:20|409.4|409|409.4|409.1|409.4|409.1|409.4|409|0
1759302220000|2025-10-01 07:03:40||409||409||409||409|0
1759302230000|2025-10-01 07:03:50|409.3|409.1|409.4|409.1|409.4|409.1|409.3|409.1|0
1759302240000|2025-10-01 07:04:00|409.3|409|409.4|409|409.4|409|409.3|409|0
1759302250000|2025-10-01 07:04:10|409.3|408.7|409|408.7|409.3|408.7|409|408.7|0
1759302290000|2025-10-01 07:04:50|||||||||84
1759302300000|2025-10-01 07:05:00||408.8||408.8||408.8||408.8|0
1759302310000|2025-10-01 07:05:10||408.7||408.7||408.7||408.7|0
1759302350000|2025-10-01 07:05:50|409.1|408.8|409.1|408.8|409.1|408.8|409.1|408.7|0
1759302370000|2025-10-01 07:06:10|408.9|408.7|408.8|408.6|409|408.7|408.8|408.6|1928
1759302380000|2025-10-01 07:06:20|408.7|408.5|408.7|408.4|408.7|408.5|408.7|408.4|0
1759302400000|2025-10-01 07:06:40|408.6||408.6||408.6||408.6||0
1759302410000|2025-10-01 07:06:50|||||||||500
1759302460000|2025-10-01 07:07:40|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|159
1759302480000|2025-10-01 07:08:00||408.6||408.6||408.6||408.6|0
1759302500000|2025-10-01 07:08:20|408.8||408.8||408.8||408.8||0
1759302510000|2025-10-01 07:08:30|409|408.7|409|408.7|409|408.7|409|408.7|150
1759302540000|2025-10-01 07:09:00|408.9||408.9||408.9||408.9||1500
1759302550000|2025-10-01 07:09:10|408.8|408.5|408.8|408.5|408.8|408.5|408.8|408.5|150
1759302560000|2025-10-01 07:09:20|408.7|408.4|408.7|408.4|408.7|408.4|408.7|408.4|0
1759302570000|2025-10-01 07:09:30|408.6||408.6||408.6||408.6||0
1759302580000|2025-10-01 07:09:40||408.3||408.3||408.3||408.3|0
1759302610000|2025-10-01 07:10:10||408.4||408.3||408.4||408.3|878
1759302620000|2025-10-01 07:10:20|408.8|408.5|408.8|408.5|408.8|408.5|408.8|408.5|2
1759302630000|2025-10-01 07:10:30||408.6||408.5||408.6||408.5|150
1759302640000|2025-10-01 07:10:40|408.7|408.4|408.7|408.4|408.7|408.5|408.6|408.4|0
1759302650000|2025-10-01 07:10:50|408.8|408.5|408.9|408.6|408.9|408.6|408.8|408.5|81
1759302680000|2025-10-01 07:11:20|409|408.8|409|408.8|409|408.8|409|408.8|0
1759302690000|2025-10-01 07:11:30|408.9|408.6|408.9|408.6|408.9|408.6|408.9|408.6|100
1759302710000|2025-10-01 07:11:50|408.8||408.9||408.9||408.8||0
1759302730000|2025-10-01 07:12:10|408.8||408.9||408.9||408.8||0
1759302740000|2025-10-01 07:12:20|408.8||408.8||408.8||408.8||0
1759302760000|2025-10-01 07:12:40|408.9||408.8||408.9||408.8||0
1759302810000|2025-10-01 07:13:30|409.3|409|409.3|409|409.3|409|409.3|409|1109
1759302830000|2025-10-01 07:13:50|409.4|409.1|409.5|409.2|409.5|409.2|409.4|409.1|943
1759302840000|2025-10-01 07:14:00|409.4|409.1|409.4|409.1|409.4|409.1|409.3|409.1|1170
1759302870000|2025-10-01 07:14:30|409.3|409|409.3|409|409.3|409|409.3|409|800
1759302880000|2025-10-01 07:14:40|409.2||409.3||409.3||409.2||0
1759302900000|2025-10-01 07:15:00|409.5|409.2|409.4|409.2|409.5|409.2|409.4|409.2|0
1759302910000|2025-10-01 07:15:10|409.5|409.1|409.5|409.2|409.5|409.2|409.5|409.1|0
1759302920000|2025-10-01 07:15:20|409.4|409.1|409.5|409.2|409.5|409.2|409.4|409.1|0
1759302950000|2025-10-01 07:15:50|409.4|409.1|409.4|409.1|409.4|409.1|409.4|409.1|0
1759302960000|2025-10-01 07:16:00|409.5|409.2|409.5|409.2|409.5|409.2|409.5|409.2|0
1759303020000|2025-10-01 07:17:00||409.3||409.3||409.3||409.3|0
1759303030000|2025-10-01 07:17:10|409.7|409.4|409.8|409.5|409.8|409.5|409.7|409.4|1963
1759303060000|2025-10-01 07:17:40||409.6||409.6||409.6||409.6|0
1759303070000|2025-10-01 07:17:50|409.9|409.7|410|409.7|410|409.7|409.9|409.7|1266
1759303080000|2025-10-01 07:18:00|410.3|410|410.3|410|410.3|410|410.3|410|1094
1759303110000|2025-10-01 07:18:30|410.2|409.9|410.1|409.9|410.2|409.9|410.1|409.9|0
1759303120000|2025-10-01 07:18:40|410.2||410.2||410.2||410.2||0
1759303130000|2025-10-01 07:18:50|410.3|410|410.2|409.9|410.3|410|410.2|409.9|0
1759303140000|2025-10-01 07:19:00|410.1||410.1||410.1||410.1||0
1759303150000|2025-10-01 07:19:10|410.2||410.2||410.2||410.2||0
1759303170000|2025-10-01 07:19:30|410.1||410.1||410.1||410.1||0
1759303190000|2025-10-01 07:19:50|410|409.8|410|409.8|410|409.8|410|409.8|1000
1759303200000|2025-10-01 07:20:00|410.1|409.7|409.9|409.6|410.1|409.7|409.9|409.6|0
1759303230000|2025-10-01 07:20:30||409.7||409.7||409.7||409.7|0
1759303260000|2025-10-01 07:21:00|||||||||449
1759303280000|2025-10-01 07:21:20|410|409.8|410.1|409.8|410.1|409.9|410|409.8|1579
1759303290000|2025-10-01 07:21:30||409.9||409.9||409.9||409.9|0
1759303320000|2025-10-01 07:22:00|410|409.8|410.1|409.8|410.1|409.8|410|409.8|734
1759303350000|2025-10-01 07:22:30||409.9||409.9||409.9||409.9|0
1759303360000|2025-10-01 07:22:40||409.8||409.8||409.8||409.8|0
1759303370000|2025-10-01 07:22:50||409.9||409.9||409.9||409.9|0
1759303390000|2025-10-01 07:23:10|410.3|410|410.4|410.1|410.4|410.1|410.3|410|0
1759303410000|2025-10-01 07:23:30|410.5|410.2|410.4|410.2|410.5|410.2|410.4|410.2|0
1759303430000|2025-10-01 07:23:50|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|734
1759303480000|2025-10-01 07:24:40|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|3900
1759303510000|2025-10-01 07:25:10|410.6|410.4|410.5|410.3|410.6|410.4|410.5|410.3|1195
1759303520000|2025-10-01 07:25:20|410.6||410.5||410.6||410.5||0
1759303530000|2025-10-01 07:25:30|410.4||410.4||410.4||410.4||0
1759303560000|2025-10-01 07:26:00|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1759303570000|2025-10-01 07:26:10|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1759303610000|2025-10-01 07:26:50|410.4||410.5||410.5||410.4||522
1759303640000|2025-10-01 07:27:20|410.4||410.4||410.5||410.4||0
1759303650000|2025-10-01 07:27:30|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|784
1759303670000|2025-10-01 07:27:50|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1759303760000|2025-10-01 07:29:20|410.5||410.5||410.5||410.5||0
1759303780000|2025-10-01 07:29:40||410.3||410.3||410.3||410.3|702
1759303800000|2025-10-01 07:30:00|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1759303810000|2025-10-01 07:30:10|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|49
1759303840000|2025-10-01 07:30:40|410.7||410.7||410.7||410.7||1376
1759303850000|2025-10-01 07:30:50||410.5||410.5||410.5||410.5|0
1759303890000|2025-10-01 07:31:30|410.6|410.3|410.5|410.3|410.6|410.3|410.5|410.3|2485
1759303900000|2025-10-01 07:31:40|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|2287
1759303910000|2025-10-01 07:31:50|||||||||956
1759303930000|2025-10-01 07:32:10|410.6|410.3|410.6|410.4|410.6|410.4|410.6|410.3|214
1759303950000|2025-10-01 07:32:30|||||||||742
1759303960000|2025-10-01 07:32:40|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1759304010000|2025-10-01 07:33:30|410.3|410.1|410.2|410.1|410.3|410.1|410.2|410|906
1759304020000|2025-10-01 07:33:40||410||410||410||410|0
1759304040000|2025-10-01 07:34:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1759304080000|2025-10-01 07:34:40|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|1023
1759304090000|2025-10-01 07:34:50|410.1|410|410.1|410|410.1|410|410.1|410|50
1759304100000|2025-10-01 07:35:00|||||||||2165
1759304130000|2025-10-01 07:35:30|||||||||363
1759304140000|2025-10-01 07:35:40|||||||||195
1759304170000|2025-10-01 07:36:10|410.2||410.2||410.2||410.2||43
1759304210000|2025-10-01 07:36:50||410.1||410.1||410.1||410.1|0
1759304220000|2025-10-01 07:37:00||410||410||410||410|0
1759304230000|2025-10-01 07:37:10||410.1||410||410.1||410|0
1759304240000|2025-10-01 07:37:20||410.1||410.1||410.1||410.1|0
1759304330000|2025-10-01 07:38:50||410||410||410||410|0
1759304420000|2025-10-01 07:40:20|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|0
1759304450000|2025-10-01 07:40:50|410.2|410|410.2|410|410.2|410|410.2|410|956
1759304600000|2025-10-01 07:43:20|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1759304610000|2025-10-01 07:43:30|410.4|410.3|410.4|410.2|410.4|410.3|410.4|410.2|441
1759304670000|2025-10-01 07:44:30|410.2|410|410.1|410|410.2|410|410.1|410|1641
1759304680000|2025-10-01 07:44:40|410.2||410.2||410.2||410.2||109
1759304700000|2025-10-01 07:45:00|410.1|409.9|410.1|409.9|410.1|409.9|410|409.9|75
1759304710000|2025-10-01 07:45:10|410||410||410||410||0
1759304730000|2025-10-01 07:45:30|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|372
1759304760000|2025-10-01 07:46:00|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|200
1759304800000|2025-10-01 07:46:40||409.4||409.4||409.4||409.4|0
1759304810000|2025-10-01 07:46:50|409.6||409.6||409.6||409.6||0
1759304840000|2025-10-01 07:47:20|409.5||409.5||409.5||409.5||0
1759304850000|2025-10-01 07:47:30|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|607
1759304870000|2025-10-01 07:47:50|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|0
1759304960000|2025-10-01 07:49:20|409.2|409|409.2|409|409.2|409|409.2|409|0
1759305000000|2025-10-01 07:50:00|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1759305020000|2025-10-01 07:50:20||409.1||409.1||409.1||409.1|89
1759305070000|2025-10-01 07:51:10|||||||||30
1759305080000|2025-10-01 07:51:20|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|50
1759305090000|2025-10-01 07:51:30|409.5||409.5||409.5||409.5||451
1759305120000|2025-10-01 07:52:00|409.2|409|409.4|409.2|409.4|409.2|409.2|409|604
1759305140000|2025-10-01 07:52:20|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.2|161
1759305170000|2025-10-01 07:52:50|409.4|409.1|409.4|409.1|409.4|409.1|409.4|409.1|424
1759305190000|2025-10-01 07:53:10||409.2||409.2||409.2||409.2|0
1759305230000|2025-10-01 07:53:50|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|0
1759305250000|2025-10-01 07:54:10|409.4|409.2|409.5|409.2|409.5|409.2|409.4|409.2|0
1759305290000|2025-10-01 07:54:50||409.3||409.4||409.4||409.3|213
1759305300000|2025-10-01 07:55:00||409.3||409.3||409.3||409.3|0
1759305340000|2025-10-01 07:55:40|409.4|409.2|409.3|409.1|409.4|409.2|409.3|409.1|1144
1759305360000|2025-10-01 07:56:00|409.2|409|409.2|409|409.2|409|409.2|409|150
1759305370000|2025-10-01 07:56:10|409.1|408.8|409.1|408.8|409.1|408.8|409.1|408.8|1123
1759305420000|2025-10-01 07:57:00|409|408.9|409|408.7|409|408.9|409|408.7|0
1759305430000|2025-10-01 07:57:10|408.9||408.9||408.9||408.9||0
1759305450000|2025-10-01 07:57:30|408.8|408.6|409|408.8|409|408.8|408.8|408.6|3302
1759305460000|2025-10-01 07:57:40||408.9||408.9||408.9||408.9|0
1759305470000|2025-10-01 07:57:50||408.8||408.8||408.8||408.8|0
1759305480000|2025-10-01 07:58:00|408.9|408.7|409|408.7|409|408.7|408.9|408.7|438
1759305510000|2025-10-01 07:58:30|408.9||408.9||408.9||408.9||0
1759305520000|2025-10-01 07:58:40|409||409||409||409||0
1759305550000|2025-10-01 07:59:10|408.9|408.6|408.9|408.6|408.9|408.6|408.9|408.6|0
1759305590000|2025-10-01 07:59:50|408.7|408.4|408.7|408.4|408.7|408.4|408.7|408.4|615
1759305610000|2025-10-01 08:00:10|408.6|408.2|408.5|408.2|408.6|408.2|408.5|408.2|0
1759305620000|2025-10-01 08:00:20||408.3||408.3||408.3||408.3|0
1759305630000|2025-10-01 08:00:30|408.6|408.2|408.6|408.4|408.6|408.4|408.6|408.2|0
1759305640000|2025-10-01 08:00:40||408.5||408.4||408.5||408.4|1098
1759305700000|2025-10-01 08:01:40|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|0
1759305720000|2025-10-01 08:02:00|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1759305750000|2025-10-01 08:02:30|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|1170
1759305800000|2025-10-01 08:03:20|409|408.8|409|408.8|409|408.8|409|408.8|1344
1759305870000|2025-10-01 08:04:30||408.9||408.9||408.9||408.9|1332
1759305880000|2025-10-01 08:04:40||408.8||408.8||408.8||408.8|1252
1759305890000|2025-10-01 08:04:50|408.9||409||409||408.9||2200
1759305910000|2025-10-01 08:05:10||408.9||408.8||408.9||408.8|150
1759305950000|2025-10-01 08:05:50|408.9|408.6|408.9|408.7|408.9|408.7|408.8|408.6|0
1759305980000|2025-10-01 08:06:20|408.8|408.6|408.8|408.6|408.9|408.7|408.8|408.6|0
1759306010000|2025-10-01 08:06:50|408.9|408.8|408.9|408.7|408.9|408.8|408.9|408.7|0
1759306090000|2025-10-01 08:08:10||408.8||408.7||408.8||408.7|1344
1759306110000|2025-10-01 08:08:30|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1759306150000|2025-10-01 08:09:10|408.7|408.5|408.6|408.5|408.7|408.5|408.6|408.4|1
1759306160000|2025-10-01 08:09:20|408.7|408.6|408.8|408.6|408.8|408.6|408.7|408.5|25
1759306190000|2025-10-01 08:09:50|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|359
1759306200000|2025-10-01 08:10:00|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|770
1759306230000|2025-10-01 08:10:30|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|684
1759306260000|2025-10-01 08:11:00|408.3|408.2|408.1|408|408.3|408.2|408.1|408|2155
1759306270000|2025-10-01 08:11:10||407.9||407.9||407.9||407.9|1367
1759306280000|2025-10-01 08:11:20||407.8||407.8||407.8||407.8|0
1759306290000|2025-10-01 08:11:30|408||407.9||408||407.9||250
1759306320000|2025-10-01 08:12:00|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|218
1759306380000|2025-10-01 08:13:00|408||408||408||408||0
1759306420000|2025-10-01 08:13:40|407.9|407.8|408|407.8|408|407.8|407.9|407.8|44
1759306430000|2025-10-01 08:13:50|408.1|408|408.1|408|408.1|408|408.1|408|90
1759306440000|2025-10-01 08:14:00|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|14
1759306450000|2025-10-01 08:14:10||408||408||408||408|0
1759306470000|2025-10-01 08:14:30|408.1||408.1||408.1||408.1||0
1759306480000|2025-10-01 08:14:40|408.2||408.2||408.2||408.2||0
1759306500000|2025-10-01 08:15:00|408.1||408.1||408.1||408.1||0
1759306510000|2025-10-01 08:15:10||407.9||408||408||407.9|0
1759306520000|2025-10-01 08:15:20||407.9||407.9||407.9||407.9|1344
1759306540000|2025-10-01 08:15:40|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|89
1759306550000|2025-10-01 08:15:50|407.9|407.8|407.9|407.7|407.9|407.8|407.9|407.7|0
1759306560000|2025-10-01 08:16:00||407.8||407.7||407.8||407.7|0
1759306620000|2025-10-01 08:17:00|407.8||407.8||407.8||407.8||150
1759306650000|2025-10-01 08:17:30|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1759306660000|2025-10-01 08:17:40||407.7||407.7||407.7||407.7|0
1759306760000|2025-10-01 08:19:20|407.8||407.8||407.8||407.8||1262
1759306830000|2025-10-01 08:20:30|407.9||407.9||407.9||407.9||100
1759306860000|2025-10-01 08:21:00|408|407.8|408|407.8|408|407.8|408|407.8|0
1759306870000|2025-10-01 08:21:10|407.9||407.9||407.9||407.9||0
1759306880000|2025-10-01 08:21:20||407.7||407.8||407.8||407.7|0
1759306900000|2025-10-01 08:21:40||407.7||407.7||407.7||407.7|0
1759306960000|2025-10-01 08:22:40|407.8||407.8||407.8||407.8||0
1759306970000|2025-10-01 08:22:50|407.9|407.8|408|407.8|408|407.8|407.9|407.8|1437
1759306980000|2025-10-01 08:23:00|407.9||407.9||407.9||407.9||0
1759306990000|2025-10-01 08:23:10|408||408||408||408||0
1759307020000|2025-10-01 08:23:40|||||||||250
1759307050000|2025-10-01 08:24:10|407.9||407.9||407.9||407.9||0
1759307060000|2025-10-01 08:24:20|408||408||408||408||0
1759307080000|2025-10-01 08:24:40|407.9||407.9||407.9||407.9||0
1759307090000|2025-10-01 08:24:50|407.8|407.7|407.8|407.6|407.8|407.7|407.7|407.6|0
1759307100000|2025-10-01 08:25:00|407.7||407.8||407.8||407.7||0
1759307110000|2025-10-01 08:25:10|407.7||407.7||407.7||407.7||0
1759307160000|2025-10-01 08:26:00||407.5||407.5||407.5||407.5|0
1759307180000|2025-10-01 08:26:20||407.6||407.6||407.6||407.6|0
1759307190000|2025-10-01 08:26:30|407.8||407.8||407.8||407.8||652
1759307210000|2025-10-01 08:26:50|407.7|407.5|407.7|407.6|407.7|407.6|407.7|407.5|0
1759307250000|2025-10-01 08:27:30||407.5||407.5||407.5||407.5|0
1759307270000|2025-10-01 08:27:50|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|38
1759307430000|2025-10-01 08:30:30|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1759307460000|2025-10-01 08:31:00|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|0
1759307480000|2025-10-01 08:31:20|||||||||1294
1759307540000|2025-10-01 08:32:20|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|38
1759307580000|2025-10-01 08:33:00|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|0
1759307590000|2025-10-01 08:33:10|407.7||407.8||407.8||407.7||0
1759307600000|2025-10-01 08:33:20|407.7||407.8||407.8||407.7||0
1759307650000|2025-10-01 08:34:10|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1759307670000|2025-10-01 08:34:30||407.8||407.7||407.8||407.7|0
1759307680000|2025-10-01 08:34:40|407.8||407.8||407.8||407.8||0
1759307690000|2025-10-01 08:34:50|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1759307730000|2025-10-01 08:35:30|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|1600
1759307740000|2025-10-01 08:35:40||407.7||407.7||407.7||407.7|0
1759307750000|2025-10-01 08:35:50||407.6||407.6||407.6||407.6|0
1759307800000|2025-10-01 08:36:40|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|1142
1759307930000|2025-10-01 08:38:50|407.8||407.8||407.8||407.8||2672
1759307950000|2025-10-01 08:39:10||407.6||407.6||407.6||407.6|1615
1759307990000|2025-10-01 08:39:50||407.7||407.7||407.7||407.7|0
1759308010000|2025-10-01 08:40:10|407.7|407.6|407.7|407.5|407.7|407.6|407.7|407.5|1890
1759308040000|2025-10-01 08:40:40|407|406.8|407.2|407|407.2|407|407|406.8|39
1759308050000|2025-10-01 08:40:50|407.1|406.9|407.1|406.9|407.2|406.9|407.1|406.9|300
1759308060000|2025-10-01 08:41:00|407|406.8|406.9|406.7|407|406.8|406.8|406.7|736
1759308070000|2025-10-01 08:41:10|406.8||406.8||406.8||406.8||0
1759308090000|2025-10-01 08:41:30|406.9|406.5|406.7|406.5|406.9|406.5|406.7|406.5|463
1759308110000|2025-10-01 08:41:50||406.4||406.5||406.5||406.4|100
1759308120000|2025-10-01 08:42:00||406.4||406.4||406.4||406.4|0
1759308130000|2025-10-01 08:42:10|406.6||406.6||406.6||406.6||0
1759308170000|2025-10-01 08:42:50|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|1143
1759308190000|2025-10-01 08:43:10|406.6|406.4|406.6|406.5|406.6|406.5|406.6|406.4|0
1759308200000|2025-10-01 08:43:20|406.7||406.7||406.7||406.7||150
1759308220000|2025-10-01 08:43:40|406.8|406.6|406.8|406.7|406.8|406.7|406.8|406.6|75
1759308230000|2025-10-01 08:43:50||406.6||406.6||406.6||406.6|0
1759308240000|2025-10-01 08:44:00||406.7||406.7||406.7||406.7|1154
1759308270000|2025-10-01 08:44:30|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|150
1759308290000|2025-10-01 08:44:50|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|0
1759308300000|2025-10-01 08:45:00|406.7||406.7||406.7||406.7||0
1759308310000|2025-10-01 08:45:10|406.8|406.7|406.8|406.6|406.8|406.7|406.8|406.6|1615
1759308320000|2025-10-01 08:45:20||406.7||406.7||406.7||406.7|0
1759308330000|2025-10-01 08:45:30|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|0
1759308350000|2025-10-01 08:45:50||406.7||406.7||406.7||406.7|0
1759308390000|2025-10-01 08:46:30|||||||||60
1759308430000|2025-10-01 08:47:10|406.8||406.8||406.8||406.8||0
1759308440000|2025-10-01 08:47:20|406.9||406.9||406.9||406.9||0
1759308460000|2025-10-01 08:47:40||406.8||406.7||406.8||406.7|950
1759308530000|2025-10-01 08:48:50|407|406.9|407|406.9|407|406.9|407|406.8|1183
1759308570000|2025-10-01 08:49:30|407.1|407|407.2|407.1|407.2|407.1|407.1|406.9|614
1759308610000|2025-10-01 08:50:10|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|70
1759308620000|2025-10-01 08:50:20|407.4||407.4||407.4||407.4||539
1759308640000|2025-10-01 08:50:40|407.3||407.3||407.3||407.3||0
1759308650000|2025-10-01 08:50:50|407.4||407.4||407.4||407.4||0
1759308680000|2025-10-01 08:51:20||407.3||407.3||407.3||407.3|0
1759308720000|2025-10-01 08:52:00|||||||||217
1759308730000|2025-10-01 08:52:10|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|295
1759308750000|2025-10-01 08:52:30|||||||||150
1759308760000|2025-10-01 08:52:40|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1759308820000|2025-10-01 08:53:40|407.5||407.4||407.5||407.4||0
1759308830000|2025-10-01 08:53:50|407.3|407.2|407.4|407.2|407.4|407.2|407.3|407.2|150
1759309020000|2025-10-01 08:57:00|407.3||407.3||407.3||407.3||0
1759309040000|2025-10-01 08:57:20||407.1||407.1||407.1||407.1|0
1759309140000|2025-10-01 08:59:00|407.2|407|407.2|407|407.2|407|407.2|407|1227
1759309150000|2025-10-01 08:59:10|||||||||3000
1759309210000|2025-10-01 09:00:10|407.1|406.9|407|406.9|407.1|406.9|407|406.9|0
1759309260000|2025-10-01 09:01:00||406.8||406.8||406.8||406.8|150
1759309280000|2025-10-01 09:01:20|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|0
1759309380000|2025-10-01 09:03:00|407|406.8|407|406.8|407|406.8|407|406.8|0
1759309400000|2025-10-01 09:03:20|407.1|406.9|407.2|407.1|407.2|407.1|407.1|406.9|73
1759309440000|2025-10-01 09:04:00|||||||||83
1759309450000|2025-10-01 09:04:10|407.1|407|407.2|407|407.2|407|407.1|407|1
1759309460000|2025-10-01 09:04:20|407.3|407.1|407.3|407.2|407.3|407.2|407.3|407.1|1148
1759309500000|2025-10-01 09:05:00|407.2|407|407.2|407|407.2|407|407.2|407|2469
1759309520000|2025-10-01 09:05:20|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|68
1759309540000|2025-10-01 09:05:40|407.4||407.4||407.4||407.4||266
1759309560000|2025-10-01 09:06:00||407.3||407.2||407.3||407.2|0
1759309580000|2025-10-01 09:06:20||407.3||407.2||407.3||407.2|0
1759309610000|2025-10-01 09:06:50||407.3||407.2||407.3||407.2|0
1759309620000|2025-10-01 09:07:00|||||||||23521
1759309640000|2025-10-01 09:07:20||407.3||407.3||407.3||407.3|0
1759309670000|2025-10-01 09:07:50|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|30
1759309680000|2025-10-01 09:08:00||407.3||407.3||407.3||407.3|0
1759309690000|2025-10-01 09:08:10||407.4||407.4||407.4||407.4|0
1759309790000|2025-10-01 09:09:50|407.4|407.3|407.5|407.3|407.5|407.3|407.4|407.3|150
1759309860000|2025-10-01 09:11:00||407.4||407.4||407.4||407.4|0
1759309870000|2025-10-01 09:11:10|407.6||407.6||407.6||407.6||41
1759310000000|2025-10-01 09:13:20|407.5|407.3|407.4|407.3|407.5|407.3|407.4|407.3|517
1759310020000|2025-10-01 09:13:40|407.5|407.4|407.5|407.3|407.5|407.4|407.5|407.3|0
1759310030000|2025-10-01 09:13:50|407.4||407.4||407.4||407.4||0
1759310040000|2025-10-01 09:14:00|407.5||407.5||407.5||407.5||0
1759310060000|2025-10-01 09:14:20|407.4|407.4|407.4|407.3|407.4|407.4|407.4|407.3|50
1759310080000|2025-10-01 09:14:40|407.5||407.5||407.5||407.5||0
1759310100000|2025-10-01 09:15:00|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|31
1759310150000|2025-10-01 09:15:50|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|1155
1759310160000|2025-10-01 09:16:00||407.3||407.3||407.3||407.3|0
1759310210000|2025-10-01 09:16:50||407.4||407.4||407.4||407.4|0
1759310220000|2025-10-01 09:17:00|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|20
1759310240000|2025-10-01 09:17:20||407.2||407.2||407.2||407.2|146
1759310250000|2025-10-01 09:17:30|407.3||407.3||407.3||407.3||0
1759310260000|2025-10-01 09:17:40|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1759310270000|2025-10-01 09:17:50|407.5||407.4||407.5||407.4||0
1759310290000|2025-10-01 09:18:10|407.5|407.4|407.6|407.4|407.6|407.4|407.5|407.4|0
1759310300000|2025-10-01 09:18:20|407.5||407.5||407.5||407.5||0
1759310310000|2025-10-01 09:18:30||407.3||407.3||407.4||407.3|874
1759310410000|2025-10-01 09:20:10|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|0
1759310440000|2025-10-01 09:20:40||407.4||407.4||407.4||407.4|2437
1759310480000|2025-10-01 09:21:20|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|73
1759310570000|2025-10-01 09:22:50|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|0
1759310580000|2025-10-01 09:23:00|407.5|407.3|407.5|407.3|407.5|407.4|407.5|407.3|206
1759310690000|2025-10-01 09:24:50|407.4||407.4||407.4||407.4||586
1759310710000|2025-10-01 09:25:10|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|294
1759310770000|2025-10-01 09:26:10|407.4|407.3|407.5|407.4|407.5|407.4|407.4|407.3|359
1759310780000|2025-10-01 09:26:20|407.6||407.6||407.6||407.6||0
1759310790000|2025-10-01 09:26:30|407.5||407.5||407.5||407.5||0
1759310800000|2025-10-01 09:26:40|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|484
1759310810000|2025-10-01 09:26:50|407.5|407.3|407.5|407.3|407.5|407.4|407.5|407.3|1243
1759310820000|2025-10-01 09:27:00|407.4||407.4||407.4||407.4||0
1759310840000|2025-10-01 09:27:20|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|0
1759310850000|2025-10-01 09:27:30|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|1158
1759310870000|2025-10-01 09:27:50|407.3||407.3||407.3||407.3||0
1759310890000|2025-10-01 09:28:10|407.2||407.2||407.2||407.2||0
1759310900000|2025-10-01 09:28:20|407.3|407.2|407.3|407.1|407.3|407.2|407.3|407.1|0
1759310940000|2025-10-01 09:29:00||407.2||407.1||407.2||407.1|10
1759310990000|2025-10-01 09:29:50|407.2||407.3||407.3||407.2||3
1759311000000|2025-10-01 09:30:00|407.4|407.3|407.4|407.2|407.4|407.3|407.4|407.2|38
1759311050000|2025-10-01 09:30:50|407.3|407.1|407.3|407.1|407.3|407.2|407.2|407.1|146
1759311070000|2025-10-01 09:31:10|407.2||407.2||407.2||407.2||0
1759311080000|2025-10-01 09:31:20|||||||||261
1759311110000|2025-10-01 09:31:50|407.1|407|407.1|407|407.1|407|407.1|407|172
1759311150000|2025-10-01 09:32:30|407.2|407.1|407.3|407.1|407.3|407.1|407.2|407.1|261
1759311160000|2025-10-01 09:32:40||407.2||407.1||407.2||407.1|0
1759311230000|2025-10-01 09:33:50|407.2||407.2||407.2||407.2||0
1759311290000|2025-10-01 09:34:50|||||||||184
1759311310000|2025-10-01 09:35:10|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|266
1759311320000|2025-10-01 09:35:20||407.1||407.1||407.1||407.1|0
1759311360000|2025-10-01 09:36:00||407.2||407.2||407.2||407.2|0
1759311420000|2025-10-01 09:37:00|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|2485
1759311450000|2025-10-01 09:37:30|407.3||407.3||407.3||407.3||0
1759311490000|2025-10-01 09:38:10||407.2||407.2||407.2||407.2|0
1759311500000|2025-10-01 09:38:20||407.1||407.1||407.1||407.1|0
1759311520000|2025-10-01 09:38:40||407.2||407.2||407.2||407.2|0
1759311560000|2025-10-01 09:39:20|407.4||407.4||407.4||407.4||464
1759311590000|2025-10-01 09:39:50|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|287
1759311600000|2025-10-01 09:40:00|407.4||407.4||407.4||407.4||0
1759311620000|2025-10-01 09:40:20|407.5||407.5||407.5||407.5||0
1759311660000|2025-10-01 09:41:00|407.4|407.2|407.3|407.2|407.4|407.2|407.3|407.2|0
1759311670000|2025-10-01 09:41:10|407.4||407.4||407.4||407.4||300
1759311770000|2025-10-01 09:42:50||407.3||407.3||407.3||407.3|0
1759311790000|2025-10-01 09:43:10|||||||||260
1759311800000|2025-10-01 09:43:20|407.5||407.5||407.5||407.5||16
1759311810000|2025-10-01 09:43:30|407.6|407.4|407.6|407.5|407.6|407.5|407.6|407.4|216
1759311830000|2025-10-01 09:43:50|||||||||4
1759311850000|2025-10-01 09:44:10|||||||||1354
1759311870000|2025-10-01 09:44:30|407.7||407.7||407.7||407.7||74
1759311930000|2025-10-01 09:45:30|407.6||407.6||407.6||407.6||0
1759311940000|2025-10-01 09:45:40|407.7||407.7||407.7||407.7||1354
1759311960000|2025-10-01 09:46:00||407.6||407.6||407.6||407.6|0
1759311970000|2025-10-01 09:46:10||407.5||407.5||407.5||407.5|730
1759312000000|2025-10-01 09:46:40|||||||||250
1759312040000|2025-10-01 09:47:20|||||||||6184
1759312090000|2025-10-01 09:48:10|407.6||407.6||407.6||407.6||0
1759312130000|2025-10-01 09:48:50|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|48
1759312140000|2025-10-01 09:49:00|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|1588
1759312200000|2025-10-01 09:50:00|407.5|407.4|407.6|407.4|407.6|407.4|407.5|407.4|408
1759312240000|2025-10-01 09:50:40||407.5||407.5||407.5||407.5|0
1759312260000|2025-10-01 09:51:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1759312280000|2025-10-01 09:51:20|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.4|0
1759312290000|2025-10-01 09:51:30|407.5|407.4|407.5|407.4|407.5|407.5|407.5|407.4|0
1759312300000|2025-10-01 09:51:40|407.6||407.6||407.6||407.6||0
1759312350000|2025-10-01 09:52:30|407.5||407.5||407.5||407.5||0
1759312390000|2025-10-01 09:53:10|407.6|407.5|407.6|407.4|407.6|407.5|407.5|407.4|560
1759312420000|2025-10-01 09:53:40|407.5||407.6||407.6||407.5||0
1759312450000|2025-10-01 09:54:10||407.5||407.4||407.5||407.4|250
1759312470000|2025-10-01 09:54:30||407.5||407.5||407.5||407.5|0
1759312520000|2025-10-01 09:55:20|||||||||560
1759312530000|2025-10-01 09:55:30|||||||||3318
1759312540000|2025-10-01 09:55:40|407.5|407.4|407.6|407.4|407.6|407.4|407.5|407.4|149
1759312550000|2025-10-01 09:55:50||407.5||407.5||407.5||407.5|0
1759312560000|2025-10-01 09:56:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|6238
1759312590000|2025-10-01 09:56:30|||||||||359
1759312610000|2025-10-01 09:56:50|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|144
1759312620000|2025-10-01 09:57:00|||||||||500
1759312640000|2025-10-01 09:57:20|407.2|407|407.2|407.1|407.2|407.1|407.2|407|1644
1759312650000|2025-10-01 09:57:30|||||||||600
1759312660000|2025-10-01 09:57:40|||||||||390
1759312680000|2025-10-01 09:58:00|||||||||500
1759312710000|2025-10-01 09:58:30|||||||||20
1759312720000|2025-10-01 09:58:40|407.3||407.2||407.3||407.2||90
1759312730000|2025-10-01 09:58:50|||||||||1000
1759312780000|2025-10-01 09:59:40|||||||||550
1759312790000|2025-10-01 09:59:50|||||||||135
1759312800000|2025-10-01 10:00:00|407.1|407|407.1|407|407.1|407|407.1|407|4544
1759312810000|2025-10-01 10:00:10|407.2||407.2||407.2||407.2||0
1759312820000|2025-10-01 10:00:20|407.1||407.1||407.1||407.1||0
1759312840000|2025-10-01 10:00:40|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|2529
1759312850000|2025-10-01 10:00:50|||||||||1000
1759312860000|2025-10-01 10:01:00|||||||||265
1759312880000|2025-10-01 10:01:20|||||||||200
1759312950000|2025-10-01 10:02:30|407.1|407|407.1|407|407.1|407|407.1|407|150
1759312990000|2025-10-01 10:03:10|||||||||43
1759313050000|2025-10-01 10:04:10|||||||||300
1759313060000|2025-10-01 10:04:20|407|406.9|406.9|406.7|407|406.9|406.9|406.7|2495
1759313070000|2025-10-01 10:04:30|||||||||300
1759313080000|2025-10-01 10:04:40|||||||||365
1759313090000|2025-10-01 10:04:50||406.8||406.7||406.8||406.7|1000
1759313100000|2025-10-01 10:05:00||406.8||406.8||406.8||406.8|0
1759313110000|2025-10-01 10:05:10||406.7||406.7||406.7||406.7|321
1759313120000|2025-10-01 10:05:20||406.8||406.8||406.8||406.8|0
1759313130000|2025-10-01 10:05:30|||||||||350
1759313140000|2025-10-01 10:05:40|407||407||407||407||699
1759313150000|2025-10-01 10:05:50||406.9||406.9||406.9||406.9|399
1759313160000|2025-10-01 10:06:00|||||||||1000
1759313180000|2025-10-01 10:06:20||406.8||406.8||406.8||406.8|571
1759313210000|2025-10-01 10:06:50||406.9||406.9||406.9||406.9|1600
1759313220000|2025-10-01 10:07:00|407.1||407.1||407.1||407.1||732
1759313230000|2025-10-01 10:07:10||407||406.9||407||406.9|321
1759313240000|2025-10-01 10:07:20||407||407||407||407|0
1759313250000|2025-10-01 10:07:30|||||||||600
1759313260000|2025-10-01 10:07:40||406.9||406.9||406.9||406.9|0
1759313320000|2025-10-01 10:08:40|407.2|407|407.2|407|407.2|407|407.2|407|2021
1759313380000|2025-10-01 10:09:40|407.3|407.1|407.3|407.2|407.3|407.2|407.3|407.1|801
1759313410000|2025-10-01 10:10:10|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|743
1759313420000|2025-10-01 10:10:20|407.3||407.3||407.3||407.3||0
1759313430000|2025-10-01 10:10:30|407.2||407.2||407.2||407.2||0
1759313440000|2025-10-01 10:10:40|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|1680
1759313460000|2025-10-01 10:11:00|407.2|407|407.2|407|407.2|407|407.2|407|0
1759313480000|2025-10-01 10:11:20|407.1|406.9|407|406.9|407.1|406.9|407|406.9|0
1759313520000|2025-10-01 10:12:00|||||||||41
1759313540000|2025-10-01 10:12:20||406.8||406.9||406.9||406.8|0
1759313550000|2025-10-01 10:12:30||406.8||406.9||406.9||406.8|0
1759313580000|2025-10-01 10:13:00|||||||||762
1759313590000|2025-10-01 10:13:10|||||||||706
1759313670000|2025-10-01 10:14:30|407.1|407|407.1|407|407.1|407|407.1|407|2719
1759313680000|2025-10-01 10:14:40||406.9||406.9||406.9||406.9|2181
1759313700000|2025-10-01 10:15:00|||||||||900
1759313720000|2025-10-01 10:15:20||407||406.9||407||406.9|0
1759313810000|2025-10-01 10:16:50||407||407||407||407|0
1759313830000|2025-10-01 10:17:10|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|505
1759313840000|2025-10-01 10:17:20||407||407||407||407|0
1759313890000|2025-10-01 10:18:10||407.1||407.1||407.1||407.1|0
1759313930000|2025-10-01 10:18:50||407||407||407||407|92
1759314060000|2025-10-01 10:21:00|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|150
1759314130000|2025-10-01 10:22:10||407.2||407.1||407.2||407.1|426
1759314150000|2025-10-01 10:22:30||407.2||407.2||407.2||407.2|0
1759314170000|2025-10-01 10:22:50|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|26
1759314180000|2025-10-01 10:23:00|407.3||407.3||407.3||407.3||0
1759314270000|2025-10-01 10:24:30|||||||||1000
1759314410000|2025-10-01 10:26:50||407.2||407.2||407.2||407.2|0
1759314420000|2025-10-01 10:27:00|407.4||407.4||407.4||407.4||722
1759314490000|2025-10-01 10:28:10||407.3||407.3||407.3||407.3|0
1759314540000|2025-10-01 10:29:00|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|0
1759314550000|2025-10-01 10:29:10|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|44
1759314610000|2025-10-01 10:30:10||407.2||407.2||407.2||407.2|0
1759314630000|2025-10-01 10:30:30||407.3||407.3||407.3||407.3|0
1759314710000|2025-10-01 10:31:50|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|132
1759314810000|2025-10-01 10:33:30|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|0
1759314820000|2025-10-01 10:33:40|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1759314880000|2025-10-01 10:34:40|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1759314900000|2025-10-01 10:35:00|||||||||20
1759314910000|2025-10-01 10:35:10|407.6||407.6||407.6||407.6||976
1759314960000|2025-10-01 10:36:00||407.5||407.5||407.5||407.5|0
1759315000000|2025-10-01 10:36:40|407.5|407.4|407.6|407.4|407.6|407.4|407.5|407.4|0
1759315080000|2025-10-01 10:38:00|407.5||407.6||407.6||407.5||0
1759315090000|2025-10-01 10:38:10|||||||||618
1759315140000|2025-10-01 10:39:00|407.7|407.6|407.8|407.7|407.8|407.7|407.7|407.6|516
1759315250000|2025-10-01 10:40:50|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|281
1759315290000|2025-10-01 10:41:30|408|407.9|408|407.9|408|407.9|408|407.9|192
1759315380000|2025-10-01 10:43:00|408.1|408|408.1|408|408.1|408|408.1|408|23
1759315400000|2025-10-01 10:43:20|408.2||408.2||408.2||408.2||0
1759315410000|2025-10-01 10:43:30|408.1||408.1||408.1||408.1||0
1759315450000|2025-10-01 10:44:10|408|407.9|408|407.9|408|407.9|408|407.9|597
1759315500000|2025-10-01 10:45:00|408.1||408.1||408.1||408.1||0
1759315580000|2025-10-01 10:46:20|408.2|408|408.2|408|408.2|408|408.2|408|390
1759315680000|2025-10-01 10:48:00||408.1||408.1||408.1||408.1|0
1759315710000|2025-10-01 10:48:30|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|326
1759315740000|2025-10-01 10:49:00|408.2|408.1|408.3|408.1|408.3|408.1|408.2|408.1|0
1759315830000|2025-10-01 10:50:30|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|0
1759315880000|2025-10-01 10:51:20|408.3||408.3||408.3||408.3||0
1759315900000|2025-10-01 10:51:40|408.2|408.1|408.3|408.1|408.3|408.1|408.2|408.1|150
1759315920000|2025-10-01 10:52:00|408.2||408.2||408.2||408.2||0
1759315950000|2025-10-01 10:52:30|408.1|408|408.1|408|408.1|408|408.1|408|109
1759315960000|2025-10-01 10:52:40|408.2||408.2||408.2||408.2||0
1759315990000|2025-10-01 10:53:10||408.1||408.1||408.1||408.1|300
1759316010000|2025-10-01 10:53:30|408.3||408.3||408.3||408.3||5
1759316030000|2025-10-01 10:53:50|408.2|408.2|408.2|408.1|408.2|408.2|408.2|408.1|1600
1759316040000|2025-10-01 10:54:00|408.3||408.3||408.3||408.3||0
1759316060000|2025-10-01 10:54:20|408.2||408.2||408.2||408.2||0
1759316100000|2025-10-01 10:55:00|||||||||300
1759316160000|2025-10-01 10:56:00|408.1|408|408.1|408|408.1|408|408.1|408|895
1759316180000|2025-10-01 10:56:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1759316200000|2025-10-01 10:56:40|||||||||522
1759316390000|2025-10-01 10:59:50|408.3||408.3||408.3||408.3||0
1759316400000|2025-10-01 11:00:00|408.2||408.3||408.3||408.2||0
1759316410000|2025-10-01 11:00:10|408.2||408.2||408.2||408.2||0
1759316480000|2025-10-01 11:01:20|408|407.9|408|407.9|408.1|407.9|408|407.8|1316
1759316510000|2025-10-01 11:01:50|408.1|408|408.1|408|408.1|408|408.1|408|0
1759316530000|2025-10-01 11:02:10|408|407.9|408|407.9|408|407.9|408|407.9|620
1759316660000|2025-10-01 11:04:20|407.9|407.8|407.9|407.7|407.9|407.8|407.9|407.7|1657
1759316700000|2025-10-01 11:05:00|408||407.9||408||407.9||0
1759316790000|2025-10-01 11:06:30|407.8||407.8||407.8||407.8||0
1759316800000|2025-10-01 11:06:40||407.6||407.6||407.6||407.6|2517
1759316970000|2025-10-01 11:09:30|407.7||407.7||407.7||407.7||2480
1759317060000|2025-10-01 11:11:00|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|6
1759317140000|2025-10-01 11:12:20|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1759317160000|2025-10-01 11:12:40|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|167
1759317270000|2025-10-01 11:14:30|408|407.8|408|407.8|408|407.8|408|407.8|0
1759317330000|2025-10-01 11:15:30|407.9||407.9||407.9||407.9||0
1759317340000|2025-10-01 11:15:40|408||408||408||408||0
1759317380000|2025-10-01 11:16:20|407.9||408||408||407.9||0
1759317390000|2025-10-01 11:16:30|407.9||407.9||407.9||407.9||0
1759317420000|2025-10-01 11:17:00|408||408||408||408||43
1759317440000|2025-10-01 11:17:20||407.9||407.9||407.9||407.9|3377
1759317490000|2025-10-01 11:18:10|408.1|408|408.1|407.9|408.1|408|408.1|407.9|638
1759317530000|2025-10-01 11:18:50|408||408||408||408||0
1759317610000|2025-10-01 11:20:10|407.9|407.8|407.9|407.7|407.9|407.8|407.9|407.7|0
1759317790000|2025-10-01 11:23:10|407.8||407.8||407.8||407.8||0
1759317820000|2025-10-01 11:23:40|408|407.8|408|407.8|408|407.8|408|407.8|0
1759317890000|2025-10-01 11:24:50|407.9||408||408||407.9||0
1759317980000|2025-10-01 11:26:20|407.9||407.9||407.9||407.9||0
1759318010000|2025-10-01 11:26:50|408||408||408||408||0
1759318030000|2025-10-01 11:27:10||407.9||407.8||407.9||407.8|0
1759318130000|2025-10-01 11:28:50|407.9||407.9||407.9||407.9||0
1759318140000|2025-10-01 11:29:00||407.7||407.7||407.7||407.7|0
1759318180000|2025-10-01 11:29:40|407.8||407.8||407.8||407.8||0
1759318190000|2025-10-01 11:29:50||407.6||407.6||407.6||407.6|150
1759318200000|2025-10-01 11:30:00|407.9|407.8|407.9|407.7|407.9|407.8|407.9|407.7|0
1759318250000|2025-10-01 11:30:50|407.8||407.8||407.8||407.8||0
1759318260000|2025-10-01 11:31:00||407.6||407.6||407.7||407.6|0
1759318270000|2025-10-01 11:31:10||407.7||407.7||407.7||407.6|0
1759318280000|2025-10-01 11:31:20||407.6||407.7||407.7||407.6|0
1759318290000|2025-10-01 11:31:30||407.6||407.6||407.6||407.6|0
1759318300000|2025-10-01 11:31:40|407.7||407.7||407.7||407.7||0
1759318310000|2025-10-01 11:31:50|||||||||691
1759318340000|2025-10-01 11:32:20|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|1340
1759318440000|2025-10-01 11:34:00||407.5||407.4||407.5||407.4|312
1759318490000|2025-10-01 11:34:50||407.5||407.5||407.5||407.5|1352
1759318600000|2025-10-01 11:36:40|||||||||306
1759318740000|2025-10-01 11:39:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|1124
1759318800000|2025-10-01 11:40:00|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|22
1759318810000|2025-10-01 11:40:10|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1759319010000|2025-10-01 11:43:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|28
1759319040000|2025-10-01 11:44:00|407.4|407.3|407.5|407.3|407.5|407.3|407.4|407.3|3271
1759319090000|2025-10-01 11:44:50|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|0
1759319140000|2025-10-01 11:45:40|407.3|407.3|407.3|407.2|407.3|407.3|407.3|407.2|707
1759319240000|2025-10-01 11:47:20|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|554
1759319390000|2025-10-01 11:49:50|407.1|407|407.1|407|407.1|407|407.1|407|248
1759319420000|2025-10-01 11:50:20|407|406.9|407.1|406.9|407.1|406.9|407|406.9|21
1759319460000|2025-10-01 11:51:00|407||407||407||407||1352
1759319470000|2025-10-01 11:51:10||406.8||406.8||406.8||406.8|337
1759319510000|2025-10-01 11:51:50|407.1|407|407.1|407|407.1|407|407.1|407|150
1759319520000|2025-10-01 11:52:00||406.9||406.9||406.9||406.9|0
1759319590000|2025-10-01 11:53:10||407||407||407||407|0
1759319640000|2025-10-01 11:54:00|407|406.9|407|406.9|407|406.9|407|406.9|4
1759319680000|2025-10-01 11:54:40|407.1||407.1||407.1||407.1||0
1759319690000|2025-10-01 11:54:50|407||407||407||407||0
1759319760000|2025-10-01 11:56:00|407.1|407|407.1|407|407.1|407|407.1|407|0
1759319840000|2025-10-01 11:57:20|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|39
1759319880000|2025-10-01 11:58:00|407.3||407.3||407.3||407.3||0
1759319890000|2025-10-01 11:58:10|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|1090
1759319900000|2025-10-01 11:58:20|||||||||605
1759319940000|2025-10-01 11:59:00|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|1074
1759319980000|2025-10-01 11:59:40||407.2||407.2||407.2||407.2|0
1759319990000|2025-10-01 11:59:50|407.4||407.4||407.4||407.4||0
1759320040000|2025-10-01 12:00:40||407.3||407.3||407.3||407.3|0
1759320060000|2025-10-01 12:01:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|23
1759320080000|2025-10-01 12:01:20|407.6|407.5|407.7|407.6|407.7|407.6|407.6|407.5|0
1759320120000|2025-10-01 12:02:00||407.5||407.5||407.5||407.5|443
1759320190000|2025-10-01 12:03:10|407.6||407.7||407.7||407.6||0
1759320230000|2025-10-01 12:03:50|407.6|407.4|407.5|407.4|407.6|407.4|407.5|407.4|0
1759320310000|2025-10-01 12:05:10|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|478
1759320320000|2025-10-01 12:05:20|407.5|407.4|407.5|407.3|407.5|407.4|407.5|407.3|26
1759320340000|2025-10-01 12:05:40|407.4||407.4||407.4||407.4||0
1759320350000|2025-10-01 12:05:50|||||||||350
1759320390000|2025-10-01 12:06:30|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1759320420000|2025-10-01 12:07:00|407.6|407.5|407.6|407.4|407.6|407.5|407.6|407.4|0
1759320430000|2025-10-01 12:07:10|407.5||407.6||407.6||407.5||0
1759320460000|2025-10-01 12:07:40|||||||||1099
1759320590000|2025-10-01 12:09:50|407.7|407.5|407.7|407.6|407.7|407.6|407.7|407.5|32
1759320600000|2025-10-01 12:10:00|407.8||407.8||407.8||407.7||0
1759320610000|2025-10-01 12:10:10|407.7||407.7||407.8||407.7||0
1759320640000|2025-10-01 12:10:40||407.5||407.5||407.5||407.5|0
1759320680000|2025-10-01 12:11:20||407.6||407.6||407.6||407.6|0
1759320730000|2025-10-01 12:12:10|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|0
1759320770000|2025-10-01 12:12:50|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1759320850000|2025-10-01 12:14:10|||||||||500
1759320910000|2025-10-01 12:15:10|407.6||407.6||407.6||407.6||0
1759320930000|2025-10-01 12:15:30|407.4|407.3|407.5|407.3|407.5|407.3|407.4|407.3|455
1759320940000|2025-10-01 12:15:40|407.4|407.5|407.7|407.5|407.7|407.5|407.4|407.5|7017
1759320950000|2025-10-01 12:15:50||407.6||407.6||407.6||407.5|1476
1759320960000|2025-10-01 12:16:00|407.8|407.7|407.7|407.5|407.8|407.7|407.7|407.5|5604
1759320970000|2025-10-01 12:16:10|407.8|407.6|407.7|407.5|407.8|407.6|407.7|407.5|1224
1759321030000|2025-10-01 12:17:10|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|150
1759321040000|2025-10-01 12:17:20|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|1249
1759321050000|2025-10-01 12:17:30|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|1352
1759321100000|2025-10-01 12:18:20|||||||||166
1759321120000|2025-10-01 12:18:40|407.9||407.9||407.9||407.9||0
1759321130000|2025-10-01 12:18:50|408|407.9|408|407.9|408|407.9|408|407.9|428
1759321170000|2025-10-01 12:19:30|||||||||259
1759321190000|2025-10-01 12:19:50||407.8||407.8||407.8||407.8|2059
1759321210000|2025-10-01 12:20:10|407.9|407.5|407.8|407.6|407.9|407.7|407.6|407.5|2051
1759321230000|2025-10-01 12:20:30|407.9||407.8||407.9||407.8||0
1759321280000|2025-10-01 12:21:20|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|1352
1759321340000|2025-10-01 12:22:20||407.8||407.8||407.8||407.8|0
1759321350000|2025-10-01 12:22:30|408|407.9|408.2|408|408.2|408|408|407.9|44
1759321360000|2025-10-01 12:22:40|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1759321370000|2025-10-01 12:22:50|408|407.8|408|407.8|408|407.8|408|407.8|633
1759321420000|2025-10-01 12:23:40|407.9||407.9||407.9||407.9||0
1759321430000|2025-10-01 12:23:50|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|1352
1759321440000|2025-10-01 12:24:00|408|407.8|407.9|407.8|408|407.8|407.9|407.8|842
1759321460000|2025-10-01 12:24:20|408|407.9|408|407.9|408|407.9|408|407.9|843
1759321480000|2025-10-01 12:24:40|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1759321490000|2025-10-01 12:24:50|408|407.9|408|407.9|408|407.9|408|407.9|756
1759321500000|2025-10-01 12:25:00|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|150
1759321520000|2025-10-01 12:25:20|||||||||214
1759321530000|2025-10-01 12:25:30|408||408||408||408||0
1759321580000|2025-10-01 12:26:20|407.9|407.7|407.8|407.7|407.9|407.7|407.8|407.7|150
1759321600000|2025-10-01 12:26:40|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|27
1759321610000|2025-10-01 12:26:50||407.7||407.7||407.7||407.7|0
1759321640000|2025-10-01 12:27:20||407.8||407.8||407.8||407.8|0
1759321650000|2025-10-01 12:27:30|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|21
1759321680000|2025-10-01 12:28:00|407.9|407.8|407.9|407.7|407.9|407.8|407.9|407.7|0
1759321710000|2025-10-01 12:28:30||407.8||407.8||407.8||407.8|0
1759321740000|2025-10-01 12:29:00||407.7||407.8||407.8||407.7|0
1759321760000|2025-10-01 12:29:20|408|407.9|408|407.9|408|407.9|408|407.9|0
1759321790000|2025-10-01 12:29:50|408.1||408.1||408.1||408.1||7
1759321800000|2025-10-01 12:30:00|408||408||408||408||0
1759321830000|2025-10-01 12:30:30||407.8||407.8||407.8||407.8|150
1759321860000|2025-10-01 12:31:00|407.9||407.9||407.9||407.9||0
1759321870000|2025-10-01 12:31:10|408|407.9|408|407.9|408|407.9|408|407.9|21
1759321930000|2025-10-01 12:32:10|407.9|407.8|407.9|407.8|408|407.8|407.9|407.8|249
1759321980000|2025-10-01 12:33:00|408|407.9|408|407.9|408|407.9|408|407.9|1154
1759321990000|2025-10-01 12:33:10|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|2450
1759322040000|2025-10-01 12:34:00|408|407.9|408|407.9|408|407.9|408|407.9|0
1759322070000|2025-10-01 12:34:30|408.2|408|408.2|408|408.2|408|408.2|408|0
1759322110000|2025-10-01 12:35:10||408.1||408.1||408.1||408.1|1268
1759322180000|2025-10-01 12:36:20|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|2450
1759322210000|2025-10-01 12:36:50|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|15
1759322220000|2025-10-01 12:37:00|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|1166
1759322280000|2025-10-01 12:38:00|408.6||408.6||408.6||408.6||0
1759322460000|2025-10-01 12:41:00||408.5||408.4||408.5||408.4|0
1759322470000|2025-10-01 12:41:10||408.5||408.4||408.5||408.4|1451
1759322520000|2025-10-01 12:42:00||408.5||408.4||408.5||408.4|0
1759322530000|2025-10-01 12:42:10||408.5||408.5||408.5||408.5|1027
1759322560000|2025-10-01 12:42:40|408.7||408.7||408.7||408.6||0
1759322640000|2025-10-01 12:44:00|408.6||408.6||408.6||408.6||0
1759322730000|2025-10-01 12:45:30||408.4||408.4||408.4||408.4|150
1759322810000|2025-10-01 12:46:50||408.5||408.5||408.5||408.5|0
1759322860000|2025-10-01 12:47:40|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|67
1759322870000|2025-10-01 12:47:50|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|0
1759322920000|2025-10-01 12:48:40|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1759322940000|2025-10-01 12:49:00|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|750
1759322980000|2025-10-01 12:49:40|409|408.9|409|408.8|409|408.9|409|408.8|2150
1759323010000|2025-10-01 12:50:10|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1759323030000|2025-10-01 12:50:30|409|408.8|409|408.8|409|408.8|408.9|408.8|1521
1759323080000|2025-10-01 12:51:20||408.9||408.8||408.9||408.8|440
1759323120000|2025-10-01 12:52:00||408.9||408.9||408.9||408.9|0
1759323140000|2025-10-01 12:52:20|||||||||21
1759323200000|2025-10-01 12:53:20|409.1|409|409.2|409|409.2|409.1|409.1|409|1447
1759323210000|2025-10-01 12:53:30|409.1||409.2||409.2||409.1||1249
1759323290000|2025-10-01 12:54:50|409.1||409.1||409.1||409.1||0
1759323320000|2025-10-01 12:55:20|409|408.9|409|408.9|409|408.9|409|408.9|2188
1759323330000|2025-10-01 12:55:30|409.1|409|409.1|409|409.1|409|409.1|409|3847
1759323370000|2025-10-01 12:56:10|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1759323390000|2025-10-01 12:56:30|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1759323430000|2025-10-01 12:57:10||409.1||409.1||409.1||409.1|3847
1759323560000|2025-10-01 12:59:20||409.2||409.2||409.2||409.2|0
1759323570000|2025-10-01 12:59:30|409.4||409.4||409.4||409.4||0
1759323610000|2025-10-01 13:00:10|409.3||409.4||409.4||409.3||0
1759323700000|2025-10-01 13:01:40|409.3|409|409.1|409|409.3|409|409.1|409|265
1759323710000|2025-10-01 13:01:50|||||||||2500
1759323760000|2025-10-01 13:02:40||408.9||408.9||408.9||408.9|0
1759323770000|2025-10-01 13:02:50||409||409||409||409|0
1759323780000|2025-10-01 13:03:00|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1759323870000|2025-10-01 13:04:30|409.3|409.2|409.3|409.1|409.3|409.2|409.3|409.1|0
1759323900000|2025-10-01 13:05:00||409.2||409.2||409.2||409.2|32
1759323910000|2025-10-01 13:05:10|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1759323920000|2025-10-01 13:05:20|409.5||409.5||409.5||409.5||2883
1759323940000|2025-10-01 13:05:40|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|2207
1759323960000|2025-10-01 13:06:00|409.2|409|409.2|409|409.2|409|409.1|409|242
1759324070000|2025-10-01 13:07:50||409.1||409.1||409.1||409.1|0
1759324100000|2025-10-01 13:08:20|409.3|409.2|409.4|409.2|409.4|409.2|409.3|409.2|2883
1759324120000|2025-10-01 13:08:40|409.3||409.4||409.4||409.3||0
1759324140000|2025-10-01 13:09:00|409.3||409.3||409.3||409.3||0
1759324160000|2025-10-01 13:09:20|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1759324170000|2025-10-01 13:09:30|409.3|409.2|409.4|409.2|409.4|409.2|409.3|409.2|34
1759324210000|2025-10-01 13:10:10||409.3||409.3||409.3||409.3|0
1759324250000|2025-10-01 13:10:50||409.2||409.2||409.2||409.2|0
1759324260000|2025-10-01 13:11:00|409.3||409.3||409.3||409.3||0
1759324280000|2025-10-01 13:11:20|409.4||409.4||409.4||409.4||0
1759324310000|2025-10-01 13:11:50|409.3||409.3||409.3||409.3||0
1759324320000|2025-10-01 13:12:00|409.4||409.3||409.4||409.3||740
1759324330000|2025-10-01 13:12:10|409.4||409.4||409.4||409.4||0
1759324340000|2025-10-01 13:12:20|409.3||409.4||409.4||409.3||0
1759324350000|2025-10-01 13:12:30|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|301
1759324360000|2025-10-01 13:12:40|409.2||409.3||409.3||409.2||0
1759324370000|2025-10-01 13:12:50|409.2||409.2||409.2||409.2||0
1759324450000|2025-10-01 13:14:10|||||||||24
1759324460000|2025-10-01 13:14:20|409.3|409.2|409.4|409.2|409.4|409.3|409.3|409.2|0
1759324520000|2025-10-01 13:15:20|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1759324580000|2025-10-01 13:16:20|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1759324640000|2025-10-01 13:17:20|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|1301
1759324650000|2025-10-01 13:17:30||409.2||409.2||409.2||409.2|1083
1759324750000|2025-10-01 13:19:10|409.3||409.3||409.3||409.3||1000
1759324760000|2025-10-01 13:19:20|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|40
1759324790000|2025-10-01 13:19:50||409.2||409.2||409.2||409.2|0
1759324800000|2025-10-01 13:20:00||409.3||409.3||409.3||409.3|0
1759324900000|2025-10-01 13:21:40|409.5|409.4|409.4|409.3|409.5|409.4|409.4|409.3|0
1759324960000|2025-10-01 13:22:40|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1759325060000|2025-10-01 13:24:20|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|39
1759325090000|2025-10-01 13:24:50|409.3|409.2|409.3|409.1|409.3|409.2|409.3|409.1|122
1759325250000|2025-10-01 13:27:30||409.2||409.2||409.2||409.2|5
1759325280000|2025-10-01 13:28:00|409.4||409.4||409.4||409.3||2159
1759325290000|2025-10-01 13:28:10|409.3||409.4||409.4||409.3||0
1759325300000|2025-10-01 13:28:20|409.3||409.3||409.3||409.3||0
1759325330000|2025-10-01 13:28:50|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1759325360000|2025-10-01 13:29:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1759325400000|2025-10-01 13:30:00|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|112
1759325430000|2025-10-01 13:30:30|409.7||409.7||409.7||409.7||0
1759325440000|2025-10-01 13:30:40||409.6||409.6||409.6||409.6|0
1759325460000|2025-10-01 13:31:00|409.8|409.7|409.8|409.6|409.8|409.7|409.8|409.6|1255
1759325470000|2025-10-01 13:31:10|409.7|409.5|409.6|409.5|409.7|409.5|409.6|409.5|403
1759325480000|2025-10-01 13:31:20|409.5|409.4|409.6|409.4|409.6|409.4|409.5|409.4|2189
1759325510000|2025-10-01 13:31:50|409.5||409.5||409.5||409.5||279
1759325520000|2025-10-01 13:32:00|409.6||409.6||409.6||409.6||1
1759325560000|2025-10-01 13:32:40|409.5|409.2|409.3|409.2|409.5|409.2|409.3|409.2|0
1759325570000|2025-10-01 13:32:50|||||||||1114
1759325580000|2025-10-01 13:33:00|409.2|409.1|409.2|409.1|409.2|409.2|409.2|409.1|0
1759325590000|2025-10-01 13:33:10|409.1|409|409.1|408.9|409.1|409|409.1|408.9|417
1759325620000|2025-10-01 13:33:40||409||409||409||409|0
1759325630000|2025-10-01 13:33:50|409|408.9|409.1|409|409.1|409|409|408.9|156
1759325640000|2025-10-01 13:34:00|409|408.9|409|408.9|409|408.9|409|408.9|382
1759325680000|2025-10-01 13:34:40|409.1|409|409.1|408.9|409.1|409|409.1|408.9|77
1759325690000|2025-10-01 13:34:50||409||409||409||409|156
1759325700000|2025-10-01 13:35:00||408.9||408.9||408.9||408.9|382
1759325750000|2025-10-01 13:35:50|409.2|409|409.2|409.1|409.2|409.1|409.2|409|1338
1759325760000|2025-10-01 13:36:00|409.3||409.3||409.3||409.3||1
1759325770000|2025-10-01 13:36:10||409.2||409.2||409.2||409.1|0
1759325780000|2025-10-01 13:36:20|409.4||409.4||409.4||409.4||0
1759325800000|2025-10-01 13:36:40|409.3|409.1|409.2|409.1|409.3|409.1|409.2|409.1|1043
1759325810000|2025-10-01 13:36:50||409||409||409.1||409|822
1759325820000|2025-10-01 13:37:00||409.1||409||409.1||409|246
1759325830000|2025-10-01 13:37:10|||||||||524
1759325860000|2025-10-01 13:37:40|409.1|408.9|409.1|408.9|409.1|408.9|409|408.9|853
1759325870000|2025-10-01 13:37:50||409||408.9||409||408.9|112
1759325880000|2025-10-01 13:38:00|409|409|409|408.8|409|409|409|408.8|1709
1759325910000|2025-10-01 13:38:30|408.9|408.6|408.7|408.6|409|408.6|408.7|408.6|0
1759325920000|2025-10-01 13:38:40|408.8|408.7|408.9|408.7|408.9|408.7|408.8|408.7|1526
1759325930000|2025-10-01 13:38:50||408.8||408.8||408.8||408.7|112
1759325940000|2025-10-01 13:39:00||408.7||408.7||408.7||408.7|247
1759325950000|2025-10-01 13:39:10||408.8||408.8||408.8||408.8|0
1759325970000|2025-10-01 13:39:30||408.7||408.7||408.7||408.7|1618
1759325990000|2025-10-01 13:39:50||408.8||408.7||408.8||408.7|112
1759326000000|2025-10-01 13:40:00||408.8||408.8||408.8||408.8|1
1759326040000|2025-10-01 13:40:40|409||409||409||409||0
1759326050000|2025-10-01 13:40:50|408.9||408.9||409||408.9||1300
1759326060000|2025-10-01 13:41:00|409||409||409||409||1
1759326070000|2025-10-01 13:41:10||408.9||408.8||408.9||408.8|0
1759326080000|2025-10-01 13:41:20|408.9||408.9||408.9||408.9||0
1759326090000|2025-10-01 13:41:30|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|1044
1759326110000|2025-10-01 13:41:50|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|262
1759326120000|2025-10-01 13:42:00|||||||||1
1759326140000|2025-10-01 13:42:20|409|408.9|409.1|408.9|409.1|408.9|409|408.9|19
1759326160000|2025-10-01 13:42:40|409||409||409||409||1351
1759326170000|2025-10-01 13:42:50|409.1||409.1||409.1||409.1||1
1759326180000|2025-10-01 13:43:00|409||409.1||409.1||409||246
1759326210000|2025-10-01 13:43:30|409||409||409||409||0
1759326220000|2025-10-01 13:43:40||408.8||408.9||408.9||408.8|1168
1759326230000|2025-10-01 13:43:50|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|90
1759326240000|2025-10-01 13:44:00|||||||||1
1759326250000|2025-10-01 13:44:10|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|1104
1759326290000|2025-10-01 13:44:50|||||||||178
1759326300000|2025-10-01 13:45:00|||||||||1
1759326350000|2025-10-01 13:45:50|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|487
1759326360000|2025-10-01 13:46:00|||||||||1
1759326370000|2025-10-01 13:46:10|409||409||409||409||0
1759326380000|2025-10-01 13:46:20|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|0
1759326410000|2025-10-01 13:46:50||409||409||409||409|268
1759326420000|2025-10-01 13:47:00|409.2|409.1|409.2|409|409.2|409.1|409.2|409|246
1759326470000|2025-10-01 13:47:50||409.1||409.1||409.1||409|291
1759326480000|2025-10-01 13:48:00|||||||||1
1759326500000|2025-10-01 13:48:20|409.3||409.3||409.3||409.3||54
1759326510000|2025-10-01 13:48:30||409.2||409.2||409.2||409.2|0
1759326520000|2025-10-01 13:48:40|409.4|409.3|409.4|409.2|409.4|409.3|409.4|409.2|0
1759326530000|2025-10-01 13:48:50||409.3||409.3||409.3||409.3|279
1759326540000|2025-10-01 13:49:00|409.5||409.5||409.5||409.5||1
1759326550000|2025-10-01 13:49:10|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|4
1759326580000|2025-10-01 13:49:40|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1759326590000|2025-10-01 13:49:50||409.4||409.4||409.4||409.4|167
1759326600000|2025-10-01 13:50:00||409.3||409.4||409.4||409.3|359
1759326610000|2025-10-01 13:50:10||409.3||409.3||409.3||409.3|1618
1759326650000|2025-10-01 13:50:50||409.4||409.4||409.4||409.4|167
1759326660000|2025-10-01 13:51:00||409.3||409.3||409.3||409.3|358
1759326680000|2025-10-01 13:51:20||409.4||409.3||409.4||409.3|0
1759326700000|2025-10-01 13:51:40||409.4||409.3||409.4||409.3|0
1759326710000|2025-10-01 13:51:50|409.6|409.4|409.6|409.4|409.6|409.5|409.6|409.4|3618
1759326720000|2025-10-01 13:52:00|||||||||246
1759326730000|2025-10-01 13:52:10|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1759326740000|2025-10-01 13:52:20|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|891
1759326750000|2025-10-01 13:52:30|409.4||409.3||409.4||409.3||96
1759326760000|2025-10-01 13:52:40|409.4||409.4||409.4||409.4||0
1759326770000|2025-10-01 13:52:50||409.3||409.3||409.3||409.3|160
1759326780000|2025-10-01 13:53:00||409.2||409.2||409.2||409.2|373
1759326790000|2025-10-01 13:53:10|409.6|409.3|409.6|409.4|409.6|409.4|409.5|409.3|0
1759326830000|2025-10-01 13:53:50||409.5||409.5||409.5||409.5|160
1759326840000|2025-10-01 13:54:00|409.5|409.4|409.5|409.3|409.5|409.4|409.5|409.3|162
1759326890000|2025-10-01 13:54:50|409.4||409.4||409.4||409.4||286
1759326900000|2025-10-01 13:55:00|||||||||1
1759326950000|2025-10-01 13:55:50|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|286
1759326960000|2025-10-01 13:56:00|409.6|409.5|409.5|409.4|409.6|409.5|409.5|409.4|1200
1759326980000|2025-10-01 13:56:20|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|1162
1759326990000|2025-10-01 13:56:30|409.5||409.5||409.5||409.5||68
1759327010000|2025-10-01 13:56:50|409.4||409.4||409.4||409.4||169
1759327020000|2025-10-01 13:57:00|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|1619
1759327070000|2025-10-01 13:57:50|409.4|409.3|409.3|409.2|409.4|409.3|409.3|409.2|277
1759327080000|2025-10-01 13:58:00|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1759327100000|2025-10-01 13:58:20||409.2||409.2||409.2||409.2|246
1759327110000|2025-10-01 13:58:30||409.3||409.3||409.3||409.3|0
1759327130000|2025-10-01 13:58:50|||||||||3967
1759327140000|2025-10-01 13:59:00||409.2||409.2||409.2||409.2|1118
1759327190000|2025-10-01 13:59:50||409.3||409.2||409.3||409.2|1033
1759327200000|2025-10-01 14:00:00|409.3|409.3|409.3|409.2|409.3|409.3|409.3|409.2|766
1759327210000|2025-10-01 14:00:10|409.4||409.4||409.4||409.4||1729
1759327240000|2025-10-01 14:00:40|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|1598
1759327330000|2025-10-01 14:02:10|409.7|409.5|409.7|409.5|409.7|409.6|409.7|409.5|1631
1759327380000|2025-10-01 14:03:00|409.6|409.4|409.6|409.4|409.6|409.4|409.5|409.4|0
1759327420000|2025-10-01 14:03:40|409.5||409.6||409.6||409.5||0
1759327440000|2025-10-01 14:04:00||409.5||409.4||409.5||409.4|0
1759327470000|2025-10-01 14:04:30|409.5||409.6||409.6||409.5||486
1759327510000|2025-10-01 14:05:10|409.7|409.6|409.8|409.6|409.8|409.6|409.7|409.6|1638
1759327570000|2025-10-01 14:06:10|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|1109
1759327720000|2025-10-01 14:08:40||409.6||409.5||409.6||409.5|0
1759327730000|2025-10-01 14:08:50||409.6||409.6||409.6||409.6|0
1759327760000|2025-10-01 14:09:20|409.6|409.5|409.7|409.5|409.7|409.5|409.6|409.5|1817
1759327800000|2025-10-01 14:10:00|409.6||409.6||409.6||409.6||0
1759327810000|2025-10-01 14:10:10|409.5|409.4|409.6|409.4|409.6|409.4|409.5|409.4|2032
1759327830000|2025-10-01 14:10:30||409.5||409.5||409.5||409.5|0
1759327850000|2025-10-01 14:10:50|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|1240
1759327860000|2025-10-01 14:11:00||409.5||409.5||409.5||409.5|1151
1759327870000|2025-10-01 14:11:10||409.6||409.5||409.6||409.5|122
1759327920000|2025-10-01 14:12:00|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|0
1759328000000|2025-10-01 14:13:20|409.5||409.6||409.6||409.5||1538
1759328010000|2025-10-01 14:13:30|409.5||409.5||409.5||409.5||0
1759328030000|2025-10-01 14:13:50|409.6||409.6||409.6||409.6||1543
1759328040000|2025-10-01 14:14:00|409.5|409.3|409.4|409.2|409.6|409.3|409.4|409.2|1773
1759328070000|2025-10-01 14:14:30||409.3||409.3||409.3||409.3|0
1759328080000|2025-10-01 14:14:40|409.5||409.5||409.5||409.5||1272
1759328110000|2025-10-01 14:15:10||409.4||409.4||409.4||409.3|1500
1759328120000|2025-10-01 14:15:20|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1759328130000|2025-10-01 14:15:30|409.7|409.4|409.7|409.5|409.7|409.5|409.7|409.4|1227
1759328150000|2025-10-01 14:15:50|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|0
1759328160000|2025-10-01 14:16:00|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1759328210000|2025-10-01 14:16:50|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|2722
1759328230000|2025-10-01 14:17:10||409.7||409.7||409.7||409.7|0
1759328250000|2025-10-01 14:17:30|410|409.8|410|409.8|410|409.8|410|409.8|89
1759328260000|2025-10-01 14:17:40|409.9|409.9|410|409.9|410|409.9|409.9|409.8|0
1759328270000|2025-10-01 14:17:50|||||||||1253
1759328280000|2025-10-01 14:18:00|410.1|410|410.1|410|410.1|410|410.1|409.9|50
1759328290000|2025-10-01 14:18:10|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|2010
1759328300000|2025-10-01 14:18:20|410.1|410|410.2|410|410.2|410|410.1|410|1278
1759328310000|2025-10-01 14:18:30||410.1||410.1||410.1||410.1|450
1759328340000|2025-10-01 14:19:00|410.1|410|410.1|409.9|410.1|410|410.1|409.9|2302
1759328370000|2025-10-01 14:19:30||410||409.9||410||409.9|0
1759328390000|2025-10-01 14:19:50||410||410||410||410|3418
1759328400000|2025-10-01 14:20:00|410.2||410.2||410.2||410.2||538
1759328440000|2025-10-01 14:20:40||410.1||410.1||410.1||410.1|0
1759328450000|2025-10-01 14:20:50|410.1|410|410.1|410|410.1|410|410.1|410|0
1759328460000|2025-10-01 14:21:00|410.2||410.2||410.2||410.2||0
1759328480000|2025-10-01 14:21:20|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|2023
1759328540000|2025-10-01 14:22:20|410||410||410||410||0
1759328600000|2025-10-01 14:23:20|409.9|409.8|410|409.8|410|409.8|409.9|409.8|3005
1759328620000|2025-10-01 14:23:40||409.9||409.9||409.9||409.9|0
1759328630000|2025-10-01 14:23:50|||||||||2229
1759328690000|2025-10-01 14:24:50|410.1||410.1||410.1||410.1||0
1759328700000|2025-10-01 14:25:00|410||410.1||410.1||410||0
1759328760000|2025-10-01 14:26:00|410|409.8|409.9|409.8|410|409.8|409.9|409.8|897
1759328770000|2025-10-01 14:26:10|410|409.9|410|409.9|410|409.9|410|409.9|0
1759328820000|2025-10-01 14:27:00|409.9|409.8|410|409.8|410|409.8|409.9|409.8|150
1759328840000|2025-10-01 14:27:20|409.9||409.9||409.9||409.9||0
1759328850000|2025-10-01 14:27:30|410||409.9||410||409.9||1153
1759328870000|2025-10-01 14:27:50|410||410||410||410||0
1759328890000|2025-10-01 14:28:10||409.9||409.8||409.9||409.8|0
1759328940000|2025-10-01 14:29:00||409.9||409.9||409.9||409.9|0
1759328970000|2025-10-01 14:29:30||409.8||409.8||409.8||409.8|812
1759329010000|2025-10-01 14:30:10|409.9||409.9||409.9||409.9||4
1759329020000|2025-10-01 14:30:20|410||410||410||410||92
1759329080000|2025-10-01 14:31:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1759329150000|2025-10-01 14:32:30|409.8||409.8||409.8||409.8||0
1759329160000|2025-10-01 14:32:40|409.7||409.7||409.7||409.7||0
1759329180000|2025-10-01 14:33:00|409.6|409.5|409.6|409.4|409.6|409.5|409.6|409.4|2800
1759329210000|2025-10-01 14:33:30|409.5|409.2|409.4|409.2|409.5|409.2|409.4|409.2|1505
1759329230000|2025-10-01 14:33:50|409.3|409.3|409.4|409.3|409.4|409.3|409.3|409.3|0
1759329240000|2025-10-01 14:34:00||409.2||409.2||409.2||409.2|0
1759329260000|2025-10-01 14:34:20|409.3||409.3||409.3||409.3||0
1759329270000|2025-10-01 14:34:30|409.2|409.1|409.3|409.1|409.3|409.1|409.2|409.1|245
1759329290000|2025-10-01 14:34:50|409.2||409.2||409.2||409.2||0
1759329300000|2025-10-01 14:35:00|409|409|409.1|408.9|409.1|409|409|408.9|290
1759329330000|2025-10-01 14:35:30||409||408.9||409||408.9|2023
1759329420000|2025-10-01 14:37:00|409|408.8|409|408.8|409|408.8|409|408.8|1337
1759329430000|2025-10-01 14:37:10|408.9||409||409||408.9||0
1759329440000|2025-10-01 14:37:20|408.9|408.7|408.8|408.6|408.9|408.7|408.8|408.6|150
1759329450000|2025-10-01 14:37:30|408.7||408.7||408.7||408.7||0
1759329460000|2025-10-01 14:37:40|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|2023
1759329470000|2025-10-01 14:37:50|408.7|408.6|408.8|408.6|408.8|408.6|408.7|408.6|5378
1759329480000|2025-10-01 14:38:00||408.7||408.7||408.7||408.7|0
1759329490000|2025-10-01 14:38:10|408.9||408.9||408.9||408.9||0
1759329550000|2025-10-01 14:39:10|408.8||408.8||408.8||408.8||0
1759329570000|2025-10-01 14:39:30|408.9||408.9||408.9||408.9||0
1759329600000|2025-10-01 14:40:00|408.8||408.8||408.8||408.8||0
1759329610000|2025-10-01 14:40:10|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|250
1759329650000|2025-10-01 14:40:50|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|1618
1759329720000|2025-10-01 14:42:00|408.9|408.8|408.9|408.7|408.9|408.8|408.9|408.7|1278
1759329740000|2025-10-01 14:42:20|409|408.8|409|408.9|409|408.9|409|408.8|2027
1759329770000|2025-10-01 14:42:50|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1436
1759329780000|2025-10-01 14:43:00|409||408.9||409||408.9||0
1759329790000|2025-10-01 14:43:10|409||409||409||409||0
1759329820000|2025-10-01 14:43:40||408.9||408.9||408.9||408.9|0
1759329830000|2025-10-01 14:43:50||408.8||408.8||408.8||408.8|0
1759329870000|2025-10-01 14:44:30||408.9||408.9||408.9||408.9|0
1759329910000|2025-10-01 14:45:10|409.1|409|409.1|409|409.1|409|409.1|409|150
1759329920000|2025-10-01 14:45:20||408.9||409||409||408.9|3277
1759329970000|2025-10-01 14:46:10||408.9||409||409||408.9|2198
1759329990000|2025-10-01 14:46:30|409.2|409.1|409.3|409.1|409.3|409.2|409.2|409.1|60
1759330020000|2025-10-01 14:47:00|409.2||409.3||409.3||409.2||0
1759330050000|2025-10-01 14:47:30||409.2||409.2||409.2||409.2|0
1759330090000|2025-10-01 14:48:10|409.2|409.1|409.2|409.1|409.3|409.1|409.2|409.1|279
1759330100000|2025-10-01 14:48:20|409.3||409.3||409.3||409.3||0
1759330110000|2025-10-01 14:48:30|409.2||409.2||409.3||409.2||0
1759330140000|2025-10-01 14:49:00||409||409.1||409.1||409|1332
1759330150000|2025-10-01 14:49:10|409.1|409|409.2|409|409.2|409|409.1|409|0
1759330160000|2025-10-01 14:49:20||409.1||409.1||409.1||409.1|0
1759330170000|2025-10-01 14:49:30||409||409||409||409|0
1759330200000|2025-10-01 14:50:00|409.1||409.1||409.1||409.1||0
1759330220000|2025-10-01 14:50:20|409.2|409.1|409.2|409|409.2|409.1|409.2|409|2247
1759330250000|2025-10-01 14:50:50|409.1||409.1||409.1||409.1||0
1759330260000|2025-10-01 14:51:00|409.2|409.1|409.2|409|409.2|409.1|409.2|409|44
1759330280000|2025-10-01 14:51:20||409.1||409.1||409.1||409.1|7
1759330330000|2025-10-01 14:52:10|409.1|409|409.2|409|409.2|409|409.1|409|1036
1759330340000|2025-10-01 14:52:20|409.1||409.1||409.1||409.1||0
1759330360000|2025-10-01 14:52:40|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|33
1759330450000|2025-10-01 14:54:10|||||||||100
1759330690000|2025-10-01 14:58:10|409.1|409|409.1|409|409.1|409|409.1|409|0
1759330720000|2025-10-01 14:58:40||408.9||408.9||408.9||408.9|0
1759330730000|2025-10-01 14:58:50||409||408.9||409||408.9|0
1759330870000|2025-10-01 15:01:10|409|408.8|408.9|408.8|409|408.8|408.9|408.8|0
1759330910000|2025-10-01 15:01:50|409|408.9|409|408.9|409|408.9|409|408.9|976
1759330930000|2025-10-01 15:02:10|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|0
1759330950000|2025-10-01 15:02:30|409||409||409||409||0
1759330980000|2025-10-01 15:03:00|408.9|408.7|408.8|408.7|408.9|408.7|408.8|408.7|1190
1759330990000|2025-10-01 15:03:10|408.7|408.6|408.7|408.5|408.7|408.6|408.7|408.5|1115
1759331030000|2025-10-01 15:03:50||408.6||408.5||408.6||408.5|0
1759331060000|2025-10-01 15:04:20|408.6|408.4|408.6|408.4|408.6|408.4|408.5|408.4|2023
1759331070000|2025-10-01 15:04:30|408.5||408.5||408.5||408.5||0
1759331100000|2025-10-01 15:05:00|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|0
1759331150000|2025-10-01 15:05:50|408.5|408.4|408.6|408.4|408.6|408.4|408.5|408.4|1199
1759331200000|2025-10-01 15:06:40|408.7|408.5|408.8|408.6|408.8|408.6|408.7|408.5|1500
1759331220000|2025-10-01 15:07:00|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1759331230000|2025-10-01 15:07:10|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1759331340000|2025-10-01 15:09:00|408.8||408.8||408.8||408.8||0
1759331350000|2025-10-01 15:09:10|408.7||408.7||408.7||408.7||0
1759331380000|2025-10-01 15:09:40|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1759331390000|2025-10-01 15:09:50||408.6||408.6||408.6||408.6|0
1759331410000|2025-10-01 15:10:10|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|78
1759331430000|2025-10-01 15:10:30|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1759331460000|2025-10-01 15:11:00|408.9|408.8|408.9|408.7|408.9|408.8|408.9|408.7|0
1759331470000|2025-10-01 15:11:10|408.8||408.8||408.8||408.8||0
1759331600000|2025-10-01 15:13:20|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|976
1759331610000|2025-10-01 15:13:30|||||||||2742
1759331640000|2025-10-01 15:14:00|409|408.9|409|408.9|409|408.9|409|408.9|0
1759331650000|2025-10-01 15:14:10|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|0
1759331660000|2025-10-01 15:14:20||408.7||408.7||408.7||408.7|150
1759331670000|2025-10-01 15:14:30||408.8||408.8||408.8||408.8|0
1759331680000|2025-10-01 15:14:40|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|1756
1759331700000|2025-10-01 15:15:00|408.9||408.9||408.9||408.9||0
1759331710000|2025-10-01 15:15:10||408.8||408.8||408.8||408.8|0
1759331730000|2025-10-01 15:15:30|409|408.9|408.9|408.8|409|408.9|408.9|408.8|0
1759331760000|2025-10-01 15:16:00|||||||||730
1759331770000|2025-10-01 15:16:10|409|408.9|409|408.9|409|408.9|409|408.9|0
1759331790000|2025-10-01 15:16:30|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|0
1759331800000|2025-10-01 15:16:40|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1759331810000|2025-10-01 15:16:50||408.6||408.6||408.6||408.6|0
1759331820000|2025-10-01 15:17:00|408.7|408.7|408.8|408.7|408.8|408.7|408.7|408.7|0
1759331830000|2025-10-01 15:17:10|408.9||408.9||408.9||408.9||1594
1759331890000|2025-10-01 15:18:10|408.6|408.5|408.8|408.7|408.8|408.7|408.6|408.5|2197
1759331900000|2025-10-01 15:18:20|408.9||408.9||408.9||408.9||0
1759331910000|2025-10-01 15:18:30|408.8||408.8||408.8||408.8||0
1759331980000|2025-10-01 15:19:40||408.6||408.6||408.6||408.6|0
1759332000000|2025-10-01 15:20:00||408.7||408.7||408.7||408.7|0
1759332010000|2025-10-01 15:20:10|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|0
1759332060000|2025-10-01 15:21:00|409|408.9|409|408.9|409|408.9|409|408.9|2562
1759332070000|2025-10-01 15:21:10|409.1|409|409.1|409|409.1|409|409.1|409|0
1759332080000|2025-10-01 15:21:20|||||||||150
1759332090000|2025-10-01 15:21:30|409|408.9|409.1|408.9|409.1|408.9|409|408.9|1119
1759332120000|2025-10-01 15:22:00||409||409||409||409|0
1759332130000|2025-10-01 15:22:10||408.9||408.9||408.9||408.9|2386
1759332140000|2025-10-01 15:22:20||409||409||409||409|0
1759332160000|2025-10-01 15:22:40||408.9||408.9||408.9||408.9|0
1759332180000|2025-10-01 15:23:00||409||409||409||409|0
1759332190000|2025-10-01 15:23:10||408.9||408.9||408.9||408.9|2386
1759332200000|2025-10-01 15:23:20||409||409||409||409|0
1759332230000|2025-10-01 15:23:50|||||||||228
1759332250000|2025-10-01 15:24:10||408.9||408.9||408.9||408.9|0
1759332270000|2025-10-01 15:24:30||409||409||409||409|0
1759332280000|2025-10-01 15:24:40|409.2||409.2||409.2||409.2||1579
1759332290000|2025-10-01 15:24:50||409.1||409.1||409.1||409.1|0
1759332300000|2025-10-01 15:25:00|409.1|409|409.1|409|409.1|409|409.1|409|0
1759332310000|2025-10-01 15:25:10|409.2||409.2||409.2||409.2||384
1759332340000|2025-10-01 15:25:40|409.1|409.1|409.1|409|409.1|409.1|409.1|408.9|583
1759332350000|2025-10-01 15:25:50|409|408.9|409|408.9|409|408.9|409|408.9|146
1759332360000|2025-10-01 15:26:00|409.1|409|409.1|409|409.1|409|409.1|409|2386
1759332380000|2025-10-01 15:26:20|||||||||1171
1759332420000|2025-10-01 15:27:00||408.9||409||409||408.9|168
1759332450000|2025-10-01 15:27:30|||||||||1974
1759332460000|2025-10-01 15:27:40|||||||||1135
1759332480000|2025-10-01 15:28:00|409|408.9|409|408.9|409|408.9|409|408.9|0
1759332490000|2025-10-01 15:28:10|409.1||409||409.1||409||1171
1759332500000|2025-10-01 15:28:20|409.1|409|409.1|409|409.1|409|409.1|409|557
1759332510000|2025-10-01 15:28:30||408.9||408.9||408.9||408.9|2317
1759332520000|2025-10-01 15:28:40|409|409|409|408.9|409|409|409|408.9|1574
1759332540000|2025-10-01 15:29:00|408.9|408.8|409|408.8|409|408.8|408.9|408.8|172
1759332570000|2025-10-01 15:29:30|408.9||408.9||408.9||408.9||4
1759332590000|2025-10-01 15:29:50|409||409||409||408.9||374
1759388420000|2025-10-02 07:00:20|407|406.3|407.1|406.4|407.1|406.4|407|406.3|1659
1759388430000|2025-10-02 07:00:30|406.9|406.5|406.9|406.4|406.9|406.5|406.8|406.3|956
1759388440000|2025-10-02 07:00:40|406.8|406.5|406.6|406.2|406.9|406.5|406.6|406.2|4820
1759388450000|2025-10-02 07:00:50|406.5|406.1|406.3|406|406.6|406.3|406.3|405.9|462
1759388460000|2025-10-02 07:01:00|406.4|406.1|405.4|405|406.4|406.1|405.3|404.9|562
1759388470000|2025-10-02 07:01:10|404.8|404.3|404.8|404.3|404.8|404.3|404.8|404.3|150
1759388480000|2025-10-02 07:01:20|404.7|404.4|404.8|404.5|404.8|404.5|404.7|404.3|0
1759388490000|2025-10-02 07:01:30|404.7|404.3|404.8|404.4|404.8|404.4|404.7|404.3|0
1759388500000|2025-10-02 07:01:40|404.7|404.3|404.7|404.2|404.8|404.4|404.5|404.2|457
1759388510000|2025-10-02 07:01:50|404.8|404.3|404.5|404.2|404.8|404.3|404.5|404.2|131
1759388520000|2025-10-02 07:02:00|404.6|404.3|404.8|404.4|405|404.5|404.5|404.2|606
1759388530000|2025-10-02 07:02:10|404.9|404.5|405.6|405.1|405.6|405.1|404.9|404.5|992
1759388540000|2025-10-02 07:02:20|405.7|405.2|405.9|405.4|406|405.5|405.7|405.2|1254
1759388550000|2025-10-02 07:02:30|406.3|405.8|406.2|405.7|406.4|405.8|406.2|405.7|457
1759388560000|2025-10-02 07:02:40|406.3|405.8|406.7|406.2|406.8|406.3|406.3|405.8|0
1759388570000|2025-10-02 07:02:50|406.8|406.3|407|406.5|407|406.5|406.7|406.2|800
1759388580000|2025-10-02 07:03:00|406.9|406.4|407.5|407|407.5|407|406.9|406.4|457
1759388590000|2025-10-02 07:03:10|407.6|407.1|407.5|407|407.6|407.1|407.5|407|0
1759388600000|2025-10-02 07:03:20|407.6|407.1|407.8|407.3|407.8|407.3|407.6|407.1|3876
1759388610000|2025-10-02 07:03:30|407.5|407|407.4|406.9|407.6|407.1|407.4|406.9|1347
1759388620000|2025-10-02 07:03:40|407.5|407|407.3|406.9|407.5|407|407.3|406.9|0
1759388640000|2025-10-02 07:04:00|407.2|406.9|407.7|407.3|407.7|407.3|407.2|406.9|1191
1759388650000|2025-10-02 07:04:10||407.4||407.4||407.4||407.4|0
1759388660000|2025-10-02 07:04:20|407.6|407.3|407.4|407|407.6|407.3|407.2|406.8|2575
1759388670000|2025-10-02 07:04:30|407.3|406.9|407.5|407.2|407.5|407.2|407.3|406.9|158
1759388690000|2025-10-02 07:04:50|407.8|407.4|407.9|407.6|407.9|407.6|407.8|407.4|502
1759388700000|2025-10-02 07:05:00|407.6|407.3|407.8|407.4|407.8|407.4|407.6|407.3|0
1759388710000|2025-10-02 07:05:10|407.6|407.3|407.7|407.4|407.7|407.4|407.6|407.3|1177
1759388720000|2025-10-02 07:05:20|407.8|407.5|407.8|407.4|407.8|407.5|407.8|407.4|150
1759388730000|2025-10-02 07:05:30|407.4|407.3|407.5|407.2|407.6|407.3|407.4|407.1|457
1759388740000|2025-10-02 07:05:40|407.6|407.3|407.6|407.4|407.6|407.4|407.6|407.3|937
1759388750000|2025-10-02 07:05:50|407.7|407.6|408|407.7|408|407.7|407.7|407.6|3008
1759388760000|2025-10-02 07:06:00|407.6|407.2|408|407.7|408|407.7|407.6|407.2|6130
1759388770000|2025-10-02 07:06:10|407.7|407.3|407.7|407.3|407.7|407.3|407.7|407.3|0
1759388780000|2025-10-02 07:06:20|407.9|407.6|408.1|407.8|408.1|407.8|407.9|407.6|1221
1759388790000|2025-10-02 07:06:30||407.7||407.7||407.7||407.7|310
1759388800000|2025-10-02 07:06:40||407.8||407.8||407.8||407.8|0
1759388810000|2025-10-02 07:06:50|408.4|408|408.3|408|408.4|408|408.3|408|1108
1759388830000|2025-10-02 07:07:10||408.1||408.1||408.1||408.1|0
1759388840000|2025-10-02 07:07:20||408||408||408||408|0
1759388870000|2025-10-02 07:07:50|408.1|407.8|408.1|407.8|408.2|407.8|408.1|407.8|174
1759388880000|2025-10-02 07:08:00|408|407.7|408.1|407.7|408.1|407.7|408|407.7|0
1759388890000|2025-10-02 07:08:10||407.8||407.8||407.8||407.8|0
1759388900000|2025-10-02 07:08:20||407.9||407.9||407.9||407.9|0
1759388940000|2025-10-02 07:09:00|408.2|407.8|408.1|407.8|408.2|407.8|408.1|407.8|2452
1759388960000|2025-10-02 07:09:20|408.3|408|408.5|408.3|408.5|408.3|408.3|408|1939
1759388970000|2025-10-02 07:09:30||408.4||408.3||408.4||408.3|50
1759388980000|2025-10-02 07:09:40|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|0
1759388990000|2025-10-02 07:09:50|408.4|408.1|408.2|407.9|408.4|408.1|408.2|407.9|2553
1759389000000|2025-10-02 07:10:00||408||408.1||408.1||408|0
1759389010000|2025-10-02 07:10:10|408.4|408.2|408.6|408.3|408.6|408.3|408.4|408.1|1186
1759389020000|2025-10-02 07:10:20|408.5|408.2|408.5|408.2|408.5|408.2|408.5|408.2|0
1759389030000|2025-10-02 07:10:30|408.2|408|408.3|408|408.3|408|408.1|407.8|3309
1759389040000|2025-10-02 07:10:40|408.4|408.1|408.3|408|408.4|408.1|408.3|408|0
1759389050000|2025-10-02 07:10:50||408.1||408.1||408.1||408.1|0
1759389080000|2025-10-02 07:11:20|408.4|408.3|408.5|408.2|408.5|408.3|408.4|408.2|0
1759389120000|2025-10-02 07:12:00||408.3||408.3||408.3||408.3|0
1759389140000|2025-10-02 07:12:20|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|500
1759389150000|2025-10-02 07:12:30|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|21
1759389180000|2025-10-02 07:13:00|408.9|408.6|408.9|408.6|408.9|408.6|408.9|408.6|405
1759389190000|2025-10-02 07:13:10|408.9|408.5|408.9|408.7|408.9|408.7|408.9|408.5|0
1759389210000|2025-10-02 07:13:30|408.7|408.4|408.8|408.4|408.9|408.5|408.7|408.4|419
1759389220000|2025-10-02 07:13:40|408.9|408.5|409.1|408.7|409.1|408.7|408.8|408.4|150
1759389230000|2025-10-02 07:13:50|409|408.6|409|408.6|409|408.6|409|408.6|0
1759389240000|2025-10-02 07:14:00|409.1|408.7|409|408.6|409.1|408.7|409|408.6|0
1759389250000|2025-10-02 07:14:10|409.1|408.7|409.1|408.7|409.1|408.7|408.9|408.6|0
1759389260000|2025-10-02 07:14:20|408.8|408.4|408.8|408.4|408.8|408.4|408.8|408.4|520
1759389270000|2025-10-02 07:14:30|408.9|408.5|408.9|408.5|408.9|408.5|408.8|408.4|0
1759389280000|2025-10-02 07:14:40|408.8|408.4|408.8|408.4|408.9|408.5|408.8|408.4|0
1759389290000|2025-10-02 07:14:50|408.9|408.5|408.9|408.5|408.9|408.5|408.9|408.5|0
1759389300000|2025-10-02 07:15:00|408.8|408.4|409|408.6|409.1|408.9|408.8|408.4|1351
1759389310000|2025-10-02 07:15:10|409.1|408.7|409.1|408.8|409.1|408.8|409.1|408.7|0
1759389320000|2025-10-02 07:15:20|409|408.7|409|408.6|409.1|408.8|408.9|408.6|1354
1759389330000|2025-10-02 07:15:30|409.1|408.7|408.9|408.5|409.1|408.7|408.8|408.5|3274
1759389340000|2025-10-02 07:15:40|409|408.6|408.9|408.5|409|408.6|408.9|408.5|0
1759389350000|2025-10-02 07:15:50|409|408.6|409|408.6|409|408.6|408.9|408.5|0
1759389360000|2025-10-02 07:16:00|408.9|408.5|408.6|408.3|409|408.6|408.6|408.3|1354
1759389370000|2025-10-02 07:16:10|408.5|408.2|408.6|408.2|408.7|408.3|408.5|408.2|2760
1759389380000|2025-10-02 07:16:20|408.7|408.3|408.7|408.4|408.7|408.4|408.6|408.3|2486
1759389390000|2025-10-02 07:16:30|408.6|408.3|408.6|408.3|408.6|408.3|408.6|408.3|0
1759389400000|2025-10-02 07:16:40|408.7|408.4|408.6|408.3|408.7|408.4|408.6|408.3|1067
1759389410000|2025-10-02 07:16:50|408.5|408.2|408.5|408.2|408.6|408.3|408.5|408.2|166
1759389420000|2025-10-02 07:17:00|408.6|408.3|408.5|408.1|408.6|408.3|408.5|408.1|150
1759389430000|2025-10-02 07:17:10|408.6|408.3|408.5|408.1|408.6|408.3|408.5|408.1|58
1759389440000|2025-10-02 07:17:20|408.6|408.2|408.5|408.1|408.6|408.2|408.5|408.1|0
1759389450000|2025-10-02 07:17:30|408.6|408.2|408.6|408.2|408.6|408.2|408.6|408.2|0
1759389460000|2025-10-02 07:17:40|408.5|408.1|408.6|408.2|408.6|408.2|408.5|408.1|0
1759389470000|2025-10-02 07:17:50|408.4|408|408.4|408|408.4|408|408.4|408|702
1759389480000|2025-10-02 07:18:00|408.5|408.1|408.5|408.1|408.5|408.1|408.4|408|0
1759389490000|2025-10-02 07:18:10|408.6|408.2|408.5|408.1|408.6|408.2|408.5|408.1|0
1759389500000|2025-10-02 07:18:20|408.6|408.2|408.6|408.2|408.6|408.2|408.6|408.2|0
1759389510000|2025-10-02 07:18:30|408.5|408.1|408.5|408.1|408.5|408.1|408.5|408.1|0
1759389530000|2025-10-02 07:18:50|408.6|408.2|408.5|408.1|408.6|408.2|408.5|408.1|592
1759389540000|2025-10-02 07:19:00|408.6|408.2|408.5|408.2|408.6|408.3|408.5|408.1|0
1759389550000|2025-10-02 07:19:10|408.6|408.3|408.6|408.3|408.6|408.3|408.6|408.3|0
1759389560000|2025-10-02 07:19:20|408.5|408.2|408.4|408.1|408.5|408.2|408.4|408.1|1354
1759389570000|2025-10-02 07:19:30|408.7|408.2|408.7|408.3|408.8|408.4|408.7|408.2|0
1759389580000|2025-10-02 07:19:40||408.4||408.4||408.4||408.4|5
1759389590000|2025-10-02 07:19:50|408.8|408.5|408.9|408.5|408.9|408.6|408.8|408.4|0
1759389600000|2025-10-02 07:20:00|408.7|408.4|408.7|408.4|408.7|408.4|408.7|408.4|58
1759389610000|2025-10-02 07:20:10|408.8|408.5|408.8|408.5|408.8|408.5|408.8|408.5|3000
1759389630000|2025-10-02 07:20:30|408.9|408.6|408.7|408.4|408.9|408.6|408.6|408.3|2454
1759389640000|2025-10-02 07:20:40|408.8|408.5|408.7|408.4|408.8|408.5|408.7|408.4|3000
1759389650000|2025-10-02 07:20:50|408.8|408.5|408.8|408.5|408.8|408.5|408.8|408.5|0
1759389660000|2025-10-02 07:21:00|408.9|408.6|408.8|408.5|408.9|408.6|408.8|408.4|3212
1759389670000|2025-10-02 07:21:10|408.9|408.6|408.9|408.6|408.9|408.6|408.8|408.5|3231
1759389680000|2025-10-02 07:21:20|408.8|408.5|408.9|408.6|408.9|408.6|408.8|408.5|0
1759389690000|2025-10-02 07:21:30|408.8|408.5|408.9|408.6|408.9|408.6|408.8|408.5|0
1759389700000|2025-10-02 07:21:40|408.8|408.5|408.9|408.6|408.9|408.6|408.8|408.5|0
1759389710000|2025-10-02 07:21:50|408.8|408.5|408.7|408.4|408.8|408.5|408.7|408.4|1996
1759389720000|2025-10-02 07:22:00|408.8|408.5|408.9|408.6|408.9|408.6|408.8|408.5|0
1759389730000|2025-10-02 07:22:10|408.7|408.5|408.8|408.5|408.9|408.6|408.7|408.5|0
1759389750000|2025-10-02 07:22:30|408.9|408.6|408.9|408.6|408.9|408.6|408.9|408.6|0
1759389760000|2025-10-02 07:22:40|408.8|408.5|408.9|408.6|408.9|408.7|408.8|408.5|3326
1759389770000|2025-10-02 07:22:50|408.8|408.5|408.8|408.5|408.8|408.5|408.8|408.5|0
1759389790000|2025-10-02 07:23:10|408.9|408.6|408.8|408.5|408.9|408.6|408.8|408.5|0
1759389800000|2025-10-02 07:23:20|408.9|408.6|408.9|408.6|408.9|408.6|408.9|408.6|0
1759389810000|2025-10-02 07:23:30|408.8|408.5|408.9|408.6|408.9|408.6|408.8|408.5|3000
1759389820000|2025-10-02 07:23:40|408.8|408.7|408.8|408.5|408.9|408.7|408.8|408.5|0
1759389830000|2025-10-02 07:23:50|408.9|408.6|408.8|408.5|408.9|408.6|408.8|408.5|437
1759389840000|2025-10-02 07:24:00|408.9|408.6|408.9|408.6|408.9|408.6|408.8|408.5|1486
1759389850000|2025-10-02 07:24:10|408.8|408.5|408.8|408.5|408.8|408.5|408.8|408.5|3000
1759389860000|2025-10-02 07:24:20|408.9|408.6|408.8|408.5|408.9|408.6|408.8|408.5|3067
1759389870000|2025-10-02 07:24:30|408.9|408.6|408.8|408.6|408.9|408.7|408.8|408.6|3000
1759389880000|2025-10-02 07:24:40|409|408.7|408.9|408.6|409|408.7|408.9|408.6|900
1759389890000|2025-10-02 07:24:50|409|408.7|409.1|408.9|409.1|408.9|409|408.7|259
1759389900000|2025-10-02 07:25:00|409|408.8|409.3|408.9|409.4|409|409|408.8|5000
1759389920000|2025-10-02 07:25:20|||||||||116
1759389940000|2025-10-02 07:25:40|409.4|409|409.2|408.8|409.4|409|409|408.8|84
1759389950000|2025-10-02 07:25:50||408.9||408.9||408.9||408.9|0
1759389970000|2025-10-02 07:26:10|409.5|409.2|409.4|409.1|409.5|409.2|409.4|409.1|1447
1759389980000|2025-10-02 07:26:20|409.5|409.2|409.5|409.1|409.5|409.2|409.3|409|0
1759389990000|2025-10-02 07:26:30|409.4|409|409.6|409.3|409.6|409.3|409.4|409|18504
1759390000000|2025-10-02 07:26:40|409.7|409.4|409.5|409.2|409.7|409.4|409.5|409.2|8702
1759390010000|2025-10-02 07:26:50|409.6|409.3|409.3|408.9|409.6|409.3|409.3|408.9|1813
1759390020000|2025-10-02 07:27:00|409.4|409|409.6|409.2|409.6|409.2|409.3|409|5
1759390030000|2025-10-02 07:27:10|409.7|409.3|409.6|409.2|409.7|409.3|409.5|409.1|3390
1759390040000|2025-10-02 07:27:20|409.5|409.3|409.6|409.3|409.6|409.3|409.5|409.2|1454
1759390050000|2025-10-02 07:27:30|409.5|409.2|409.4|409.1|409.5|409.2|409.3|409|1896
1759390060000|2025-10-02 07:27:40|409.2|408.9|409|408.7|409.2|408.9|408.9|408.6|3851
1759390070000|2025-10-02 07:27:50|408.9|408.6|409|408.6|409.1|408.7|408.9|408.6|0
1759390080000|2025-10-02 07:28:00|409.1|408.7|409|408.6|409.1|408.7|409|408.6|0
1759390090000|2025-10-02 07:28:10|408.9||408.9||408.9||408.9||0
1759390100000|2025-10-02 07:28:20|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1759390110000|2025-10-02 07:28:30|409|408.7|408.5|408.3|409|408.7|408.4|408.3|5038
1759390150000|2025-10-02 07:29:10|408.4||408.4||408.4||408.4||0
1759390180000|2025-10-02 07:29:40|408.2|408.1|408.1|408|408.2|408.1|408.1|408|0
1759390200000|2025-10-02 07:30:00|407.9|407.7|407.6|407.5|407.9|407.7|407.6|407.5|223
1759390210000|2025-10-02 07:30:10|407.5|407.3|407.6|407.4|407.6|407.4|407.5|407.3|338
1759390230000|2025-10-02 07:30:30|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1759390240000|2025-10-02 07:30:40||407.4||407.4||407.4||407.4|0
1759390260000|2025-10-02 07:31:00|407.8|407.5|408|407.8|408|407.8|407.8|407.5|1438
1759390270000|2025-10-02 07:31:10|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|1
1759390280000|2025-10-02 07:31:20|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1759390290000|2025-10-02 07:31:30||407.6||407.7||407.7||407.6|0
1759390300000|2025-10-02 07:31:40||407.6||407.7||407.7||407.6|0
1759390320000|2025-10-02 07:32:00|408|407.8|408|407.8|408|407.8|408|407.8|40
1759390330000|2025-10-02 07:32:10|407.9|407.7|407.8|407.7|407.9|407.8|407.8|407.6|170
1759390340000|2025-10-02 07:32:20|407.9||408||408||407.9||0
1759390370000|2025-10-02 07:32:50|408.1|407.8|408.1|407.9|408.1|408|408.1|407.8|1354
1759390380000|2025-10-02 07:33:00|408.2||408.2||408.2||408.2||0
1759390400000|2025-10-02 07:33:20|408||408.1||408.1||408||0
1759390410000|2025-10-02 07:33:30|408.2|408|408.3|408|408.3|408|408.2|408|0
1759390420000|2025-10-02 07:33:40|408.2||408.2||408.2||408.2||0
1759390430000|2025-10-02 07:33:50|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1759390460000|2025-10-02 07:34:20|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|0
1759390500000|2025-10-02 07:35:00|408.5|408.3|408.6|408.3|408.6|408.4|408.5|408.3|239
1759390520000|2025-10-02 07:35:20|408.5|408.4|408.6|408.4|408.6|408.4|408.5|408.4|0
1759390590000|2025-10-02 07:36:30|408.7|408.5|408.8|408.6|408.8|408.6|408.7|408.5|1231
1759390600000|2025-10-02 07:36:40|408.7||408.8||408.8||408.7||0
1759390620000|2025-10-02 07:37:00|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|0
1759390630000|2025-10-02 07:37:10|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|0
1759390640000|2025-10-02 07:37:20|408.5|408.3|408.5|408.4|408.5|408.4|408.5|408.3|0
1759390660000|2025-10-02 07:37:40|408.6||408.6||408.6||408.6||1399
1759390670000|2025-10-02 07:37:50|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|0
1759390690000|2025-10-02 07:38:10|408.9|408.6|408.9|408.7|408.9|408.7|408.9|408.6|0
1759390750000|2025-10-02 07:39:10|409|408.8|409|408.8|409|408.8|409|408.8|0
1759390770000|2025-10-02 07:39:30|408.8|408.6|408.5|408.3|408.8|408.6|408.5|408.3|1399
1759390780000|2025-10-02 07:39:40|408.6|408.4|408.6|408.3|408.6|408.4|408.6|408.3|0
1759390810000|2025-10-02 07:40:10||408.4||408.3||408.4||408.3|0
1759390820000|2025-10-02 07:40:20|408.5||408.5||408.5||408.5||0
1759390830000|2025-10-02 07:40:30|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|1445
1759390850000|2025-10-02 07:40:50|408.7||408.7||408.7||408.7||0
1759390860000|2025-10-02 07:41:00||408.5||408.5||408.5||408.5|0
1759390880000|2025-10-02 07:41:20||408.6||408.6||408.6||408.6|0
1759390890000|2025-10-02 07:41:30|408.8||408.8||408.8||408.7||617
1759390900000|2025-10-02 07:41:40|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|455
1759390910000|2025-10-02 07:41:50|408.5||408.5||408.5||408.5||1568
1759390920000|2025-10-02 07:42:00|408.6|408.5|408.8|408.6|408.8|408.6|408.6|408.5|999
1759390930000|2025-10-02 07:42:10|408.7||408.7||408.7||408.7||0
1759390940000|2025-10-02 07:42:20||408.5||408.5||408.5||408.4|1399
1759390960000|2025-10-02 07:42:40|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|210
1759391030000|2025-10-02 07:43:50|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|1176
1759391050000|2025-10-02 07:44:10||408.4||408.4||408.4||408.4|0
1759391060000|2025-10-02 07:44:20||408.5||408.4||408.5||408.4|0
1759391070000|2025-10-02 07:44:30|408.6||408.6||408.6||408.5||0
1759391120000|2025-10-02 07:45:20|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|1607
1759391170000|2025-10-02 07:46:10|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|0
1759391180000|2025-10-02 07:46:20||408.3||408.3||408.3||408.3|0
1759391210000|2025-10-02 07:46:50|408.5||408.5||408.5||408.5||0
1759391220000|2025-10-02 07:47:00|408.4||408.4||408.4||408.4||0
1759391230000|2025-10-02 07:47:10||408.2||408.2||408.2||408.2|113
1759391250000|2025-10-02 07:47:30|408.3||408.4||408.4||408.3||0
1759391260000|2025-10-02 07:47:40|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|1174
1759391290000|2025-10-02 07:48:10|408.4||408.4||408.4||408.4||0
1759391300000|2025-10-02 07:48:20||408.2||408.1||408.2||408.1|0
1759391310000|2025-10-02 07:48:30||408.2||408.2||408.2||408.2|1399
1759391320000|2025-10-02 07:48:40|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|0
1759391370000|2025-10-02 07:49:30|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|652
1759391380000|2025-10-02 07:49:40|408.5|408.3|408.5|408.3|408.5|408.3|408.4|408.2|0
1759391400000|2025-10-02 07:50:00|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|0
1759391410000|2025-10-02 07:50:10|408.3|408.3|408.3|408.2|408.3|408.3|408.3|408.2|6000
1759391420000|2025-10-02 07:50:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1759391430000|2025-10-02 07:50:30||408||408||408||408|1485
1759391440000|2025-10-02 07:50:40|408|407.9|408|407.9|408|408|408|407.9|0
1759391460000|2025-10-02 07:51:00|||||||||857
1759391470000|2025-10-02 07:51:10|407.9|407.8|407.9|407.7|407.9|407.8|407.9|407.7|73
1759391490000|2025-10-02 07:51:30||407.6||407.6||407.6||407.6|0
1759391510000|2025-10-02 07:51:50|407.8|407.5|407.7|407.5|407.8|407.5|407.7|407.5|0
1759391520000|2025-10-02 07:52:00|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|856
1759391530000|2025-10-02 07:52:10|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|588
1759391550000|2025-10-02 07:52:30|408|407.8|408|407.8|408|407.8|408|407.8|433
1759391570000|2025-10-02 07:52:50|407.6|407.5|407.6|407.4|407.6|407.5|407.6|407.4|4619
1759391580000|2025-10-02 07:53:00|407.8|407.5|407.9|407.7|407.9|407.7|407.8|407.5|84
1759391660000|2025-10-02 07:54:20|407.8|407.5|407.6|407.5|407.8|407.5|407.6|407.5|972
1759391670000|2025-10-02 07:54:30|407.7||407.7||407.7||407.7||1013
1759391690000|2025-10-02 07:54:50|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|1399
1759391710000|2025-10-02 07:55:10|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|533
1759391720000|2025-10-02 07:55:20|408|407.8|408.1|407.9|408.1|407.9|408|407.8|1399
1759391750000|2025-10-02 07:55:50|408.3|408|408.3|408|408.3|408|408.3|408|1399
1759391800000|2025-10-02 07:56:40|408.2||408.2||408.2||408.2||0
1759391810000|2025-10-02 07:56:50|407.9|407.8|407.9|407.7|407.9|407.8|407.9|407.7|1000
1759391820000|2025-10-02 07:57:00|407.8||407.9||407.9||407.8||1399
1759391870000|2025-10-02 07:57:50|407.8||407.8||407.9||407.8||100
1759391890000|2025-10-02 07:58:10|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1759391900000|2025-10-02 07:58:20|407.8||407.7||407.8||407.7||0
1759391920000|2025-10-02 07:58:40||407.5||407.5||407.5||407.5|0
1759391930000|2025-10-02 07:58:50||407.4||407.4||407.4||407.4|0
1759391960000|2025-10-02 07:59:20|407.8|407.5|407.8|407.6|407.8|407.6|407.7|407.5|517
1759391970000|2025-10-02 07:59:30|407.7|407.5|407.8|407.6|407.8|407.6|407.7|407.5|0
1759391980000|2025-10-02 07:59:40||407.7||407.7||407.7||407.7|0
1759391990000|2025-10-02 07:59:50||407.6||407.6||407.6||407.6|0
1759392000000|2025-10-02 08:00:00||407.7||407.7||407.7||407.7|0
1759392020000|2025-10-02 08:00:20||407.6||407.6||407.7||407.6|0
1759392040000|2025-10-02 08:00:40|407.7|407.5|407.7|407.5|407.8|407.6|407.7|407.5|0
1759392050000|2025-10-02 08:00:50|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|0
1759392070000|2025-10-02 08:01:10||407.7||407.7||407.7||407.7|89
1759392080000|2025-10-02 08:01:20||407.6||407.6||407.6||407.6|0
1759392090000|2025-10-02 08:01:30|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|0
1759392100000|2025-10-02 08:01:40|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1759392130000|2025-10-02 08:02:10|407.8||407.8||407.8||407.8||0
1759392140000|2025-10-02 08:02:20|407.7|407.6|407.7|407.5|407.7|407.6|407.7|407.5|0
1759392150000|2025-10-02 08:02:30|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|0
1759392170000|2025-10-02 08:02:50|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|528
1759392180000|2025-10-02 08:03:00|408||407.9||408||407.9||1329
1759392200000|2025-10-02 08:03:20|408|407.8|408|407.8|408|407.8|408|407.8|474
1759392210000|2025-10-02 08:03:30|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1759392220000|2025-10-02 08:03:40||408||408||408||408|0
1759392230000|2025-10-02 08:03:50|408.2|407.9|408.1|407.9|408.2|408|408.1|407.9|2854
1759392250000|2025-10-02 08:04:10|||||||||542
1759392260000|2025-10-02 08:04:20|408.2|408|408.2|408|408.2|408|408.2|408|538
1759392360000|2025-10-02 08:06:00|408.3|408.2|408.3|408.1|408.3|408.2|408.3|408.1|1399
1759392370000|2025-10-02 08:06:10|408|407.9|408.1|407.9|408.1|407.9|408|407.9|0
1759392410000|2025-10-02 08:06:50|408.2|408|408.2|408|408.2|408|408.2|408|81
1759392430000|2025-10-02 08:07:10|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1759392450000|2025-10-02 08:07:30|408.2|408|408.2|408|408.2|408|408.2|408|0
1759392460000|2025-10-02 08:07:40|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1759392470000|2025-10-02 08:07:50|408.2|408|408.2|408|408.2|408|408.2|408|0
1759392490000|2025-10-02 08:08:10||408.1||408.1||408.1||408.1|0
1759392500000|2025-10-02 08:08:20||408||408||408||408|0
1759392510000|2025-10-02 08:08:30|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|648
1759392540000|2025-10-02 08:09:00|408.2|408|408.2|408|408.2|408|408.2|408|1242
1759392550000|2025-10-02 08:09:10|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1759392610000|2025-10-02 08:10:10|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1759392630000|2025-10-02 08:10:30|408.2||408.2||408.2||408.2||0
1759392650000|2025-10-02 08:10:50||408||408||408||408|0
1759392720000|2025-10-02 08:12:00|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1759392730000|2025-10-02 08:12:10|408.2|408|408.2|408|408.2|408|408.2|408|0
1759392750000|2025-10-02 08:12:30|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1759392770000|2025-10-02 08:12:50|408.2|408|408.2|408|408.2|408|408.2|408|0
1759392780000|2025-10-02 08:13:00|408.1||408.1||408.1||408.1||1148
1759392790000|2025-10-02 08:13:10|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1759392810000|2025-10-02 08:13:30|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|519
1759392850000|2025-10-02 08:14:10||408.1||408.1||408.1||408.1|150
1759392880000|2025-10-02 08:14:40|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|350
1759392900000|2025-10-02 08:15:00|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|482
1759392910000|2025-10-02 08:15:10|408.6|408.4|408.7|408.5|408.7|408.5|408.6|408.4|0
1759392920000|2025-10-02 08:15:20|408.6||408.6||408.7||408.6||0
1759392960000|2025-10-02 08:16:00||408.4||408.4||408.4||408.4|1970
1759392990000|2025-10-02 08:16:30|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|0
1759393030000|2025-10-02 08:17:10|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|0
1759393050000|2025-10-02 08:17:30|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|1500
1759393090000|2025-10-02 08:18:10|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|1107
1759393100000|2025-10-02 08:18:20||408.4||408.3||408.4||408.3|0
1759393110000|2025-10-02 08:18:30||408.4||408.4||408.4||408.4|30
1759393120000|2025-10-02 08:18:40||408.3||408.3||408.3||408.3|0
1759393150000|2025-10-02 08:19:10|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|52
1759393220000|2025-10-02 08:20:20|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|1400
1759393230000|2025-10-02 08:20:30|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|0
1759393240000|2025-10-02 08:20:40|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|450
1759393290000|2025-10-02 08:21:30||408.4||408.4||408.4||408.4|311
1759393300000|2025-10-02 08:21:40|408.6|408.5|408.7|408.5|408.7|408.5|408.6|408.5|0
1759393310000|2025-10-02 08:21:50|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|150
1759393320000|2025-10-02 08:22:00|408.4|408.3|408.4|408.2|408.4|408.3|408.4|408.2|0
1759393330000|2025-10-02 08:22:10||408.3||408.3||408.3||408.3|0
1759393350000|2025-10-02 08:22:30|408.3|408.1|408.4|408.2|408.4|408.2|408.3|408.1|0
1759393360000|2025-10-02 08:22:40|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|2450
1759393390000|2025-10-02 08:23:10|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|33
1759393410000|2025-10-02 08:23:30|408.3|408.1|408.2|408.1|408.3|408.1|408.2|408.1|504
1759393430000|2025-10-02 08:23:50|408.3|408.2|408.3|408.2|408.4|408.2|408.3|408.2|499
1759393440000|2025-10-02 08:24:00|408.2|408.1|408.3|408.1|408.3|408.1|408.2|408.1|0
1759393450000|2025-10-02 08:24:10|408.2|408|408.2|408|408.2|408|408.2|408|1175
1759393460000|2025-10-02 08:24:20||408.1||408.1||408.1||408.1|0
1759393470000|2025-10-02 08:24:30|408.3|408|408.3|408.1|408.3|408.2|408.3|408|0
1759393480000|2025-10-02 08:24:40|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|466
1759393500000|2025-10-02 08:25:00|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1759393510000|2025-10-02 08:25:10||408.2||408.2||408.2||408.2|437
1759393530000|2025-10-02 08:25:30|408.4||408.4||408.4||408.4||209
1759393540000|2025-10-02 08:25:40|408.3|408.1|408.2|408.1|408.3|408.1|408.2|408.1|2174
1759393560000|2025-10-02 08:26:00|||||||||225
1759393580000|2025-10-02 08:26:20|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|0
1759393610000|2025-10-02 08:26:50||408.3||408.3||408.3||408.3|0
1759393620000|2025-10-02 08:27:00|408.5||408.5||408.5||408.5||214
1759393660000|2025-10-02 08:27:40|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|1363
1759393740000|2025-10-02 08:29:00||408.5||408.5||408.5||408.5|755
1759393750000|2025-10-02 08:29:10|408.7|408.6|408.8|408.6|408.8|408.6|408.7|408.6|44
1759393760000|2025-10-02 08:29:20||408.7||408.6||408.7||408.6|0
1759393770000|2025-10-02 08:29:30|408.9|408.7|409|408.7|409|408.7|408.9|408.7|0
1759393780000|2025-10-02 08:29:40||408.8||408.8||408.8||408.8|0
1759393790000|2025-10-02 08:29:50|408.9||408.9||409||408.9||0
1759393800000|2025-10-02 08:30:00||408.7||408.7||408.7||408.7|646
1759393810000|2025-10-02 08:30:10|408.8||408.8||408.8||408.8||0
1759393820000|2025-10-02 08:30:20|408.9||408.9||408.9||408.9||203
1759393840000|2025-10-02 08:30:40|409|408.8|409|408.8|409|408.8|409|408.8|0
1759393850000|2025-10-02 08:30:50|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1759393870000|2025-10-02 08:31:10|408.8||408.9||408.9||408.8||5900
1759393890000|2025-10-02 08:31:30|409|408.8|408.9|408.7|409|408.8|408.9|408.7|0
1759393900000|2025-10-02 08:31:40|408.8||408.9||408.9||408.8||0
1759394010000|2025-10-02 08:33:30||408.8||408.8||408.8||408.8|0
1759394020000|2025-10-02 08:33:40|408.8|408.7|408.8|408.6|408.8|408.7|408.8|408.6|2297
1759394070000|2025-10-02 08:34:30|409|408.7|409|408.8|409|408.8|409|408.6|6276
1759394080000|2025-10-02 08:34:40|408.9|408.7|408.8|408.7|408.9|408.7|408.8|408.7|1976
1759394090000|2025-10-02 08:34:50|408.9|408.8|409|408.8|409|408.8|408.9|408.8|12976
1759394100000|2025-10-02 08:35:00|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|0
1759394110000|2025-10-02 08:35:10|408.8|408.6|408.8|408.7|408.8|408.7|408.8|408.6|1293
1759394120000|2025-10-02 08:35:20||408.6||408.6||408.7||408.6|418
1759394130000|2025-10-02 08:35:30|408.7|408.7|408.8|408.7|408.8|408.7|408.7|408.7|1337
1759394140000|2025-10-02 08:35:40|408.9|408.8|408.8|408.6|408.9|408.8|408.8|408.6|1658
1759394150000|2025-10-02 08:35:50|408.9|408.7|409|408.8|409|408.8|408.9|408.7|38426
1759394160000|2025-10-02 08:36:00|||||||||2143
1759394170000|2025-10-02 08:36:10|||||||||857
1759394180000|2025-10-02 08:36:20|408.9|408.9|409.1|408.9|409.1|408.9|408.9|408.9|2143
1759394190000|2025-10-02 08:36:30|409|409|409.1|409|409.2|409|409|409|89
1759394200000|2025-10-02 08:36:40|409|408.9|409|408.9|409|408.9|409|408.9|150
1759394210000|2025-10-02 08:36:50|409.1|408.8|409|408.8|409.1|408.8|409|408.8|3059
1759394240000|2025-10-02 08:37:20|409.2|409|409|408.8|409.2|409|409|408.8|2235
1759394250000|2025-10-02 08:37:30|408.9|408.9|408.9|408.7|408.9|408.9|408.9|408.7|390
1759394280000|2025-10-02 08:38:00|409|408.8|409|408.8|409|408.8|409|408.8|0
1759394290000|2025-10-02 08:38:10|||||||||2143
1759394300000|2025-10-02 08:38:20|408.9|408.7|408.8|408.7|408.9|408.7|408.8|408.7|1
1759394320000|2025-10-02 08:38:40|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|150
1759394350000|2025-10-02 08:39:10|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|30
1759394390000|2025-10-02 08:39:50|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1759394400000|2025-10-02 08:40:00|408.8||408.8||408.8||408.8||1685
1759394410000|2025-10-02 08:40:10|408.7||408.8||408.8||408.7||0
1759394460000|2025-10-02 08:41:00|408.9|408.7|408.9|408.8|408.9|408.8|408.9|408.7|0
1759394480000|2025-10-02 08:41:20|409.1|409|409.1|409|409.1|409|409.1|409|1132
1759394490000|2025-10-02 08:41:30|409.2||409.2||409.2||409.2||0
1759394500000|2025-10-02 08:41:40|409.1||409.1||409.1||409.1||6586
1759394510000|2025-10-02 08:41:50||408.9||408.9||408.9||408.9|0
1759394520000|2025-10-02 08:42:00|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|2143
1759394530000|2025-10-02 08:42:10||409.3||409.3||409.3||409.3|1875
1759394560000|2025-10-02 08:42:40|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1759394570000|2025-10-02 08:42:50|409.4|409.3|409.4|409.3|409.5|409.4|409.4|409.3|0
1759394580000|2025-10-02 08:43:00|409.5||409.5||409.5||409.5||0
1759394630000|2025-10-02 08:43:50|409.4||409.4||409.4||409.4||0
1759394650000|2025-10-02 08:44:10|409.5||409.5||409.5||409.5||547
1759394690000|2025-10-02 08:44:50|409.6||409.6||409.6||409.6||0
1759394700000|2025-10-02 08:45:00||409.4||409.4||409.4||409.4|0
1759394760000|2025-10-02 08:46:00|409.5||409.5||409.5||409.5||0
1759394780000|2025-10-02 08:46:20|409.6|409.5|409.9|409.7|409.9|409.7|409.6|409.5|2643
1759394880000|2025-10-02 08:48:00|409.8|409.6|409.8|409.6|409.8|409.7|409.7|409.6|0
1759394890000|2025-10-02 08:48:10|409.7||409.7||409.8||409.7||0
1759394900000|2025-10-02 08:48:20|409.8||409.8||409.8||409.7||603
1759394910000|2025-10-02 08:48:30||409.7||409.7||409.7||409.7|150
1759394950000|2025-10-02 08:49:10|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|150
1759394980000|2025-10-02 08:49:40|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|150
1759395000000|2025-10-02 08:50:00|409.5||409.5||409.5||409.5||540
1759395020000|2025-10-02 08:50:20|409.4|409.3|409.4|409.2|409.4|409.3|409.4|409.2|2000
1759395030000|2025-10-02 08:50:30||409.3||409.2||409.3||409.2|0
1759395060000|2025-10-02 08:51:00|409.3|409.1|409.3|409.2|409.3|409.2|409.3|409.1|40
1759395110000|2025-10-02 08:51:50|409.4||409.4||409.4||409.4||0
1759395120000|2025-10-02 08:52:00|409.2|409|409.2|409|409.2|409|409.2|409|1802
1759395140000|2025-10-02 08:52:20|409.1||409.2||409.2||409.1||2293
1759395150000|2025-10-02 08:52:30|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|0
1759395170000|2025-10-02 08:52:50||409.2||409.1||409.2||409.1|0
1759395200000|2025-10-02 08:53:20||409.2||409.2||409.2||409.2|0
1759395210000|2025-10-02 08:53:30||409.1||409.2||409.2||409.1|0
1759395220000|2025-10-02 08:53:40|||||||||382
1759395240000|2025-10-02 08:54:00|409.4|409.3|409.5|409.3|409.5|409.3|409.4|409.3|488
1759395270000|2025-10-02 08:54:30||409.4||409.4||409.4||409.4|0
1759395280000|2025-10-02 08:54:40|409.6|409.5|409.6|409.4|409.6|409.5|409.6|409.4|475
1759395290000|2025-10-02 08:54:50|409.5||409.6||409.6||409.5||3375
1759395330000|2025-10-02 08:55:30||409.5||409.5||409.5||409.5|0
1759395340000|2025-10-02 08:55:40||409.4||409.4||409.4||409.4|0
1759395350000|2025-10-02 08:55:50||409.5||409.5||409.5||409.5|0
1759395360000|2025-10-02 08:56:00|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1759395370000|2025-10-02 08:56:10|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|31
1759395430000|2025-10-02 08:57:10|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|150
1759395440000|2025-10-02 08:57:20|||||||||1000
1759395460000|2025-10-02 08:57:40|409.4||409.4||409.4||409.4||0
1759395470000|2025-10-02 08:57:50|409.3|409.2|409.4|409.2|409.4|409.2|409.3|409.2|0
1759395510000|2025-10-02 08:58:30|409.3|409.1|409.4|409.1|409.4|409.1|409.3|409.1|1166
1759395530000|2025-10-02 08:58:50|409.3||409.3||409.3||409.3||0
1759395540000|2025-10-02 08:59:00|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|0
1759395560000|2025-10-02 08:59:20|409.3|409.1|409.4|409.2|409.4|409.2|409.3|409.1|0
1759395590000|2025-10-02 08:59:50|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|0
1759395600000|2025-10-02 09:00:00|409|408.8|409|408.8|409|408.8|409|408.8|7
1759395620000|2025-10-02 09:00:20|408.9||408.9||408.9||408.9||0
1759395630000|2025-10-02 09:00:30|409|408.7|409|408.8|409|408.8|409|408.7|2918
1759395640000|2025-10-02 09:00:40|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|2447
1759395660000|2025-10-02 09:01:00|||||||||717
1759395670000|2025-10-02 09:01:10|||||||||300
1759395680000|2025-10-02 09:01:20|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1759395740000|2025-10-02 09:02:20|408.7||408.8||408.8||408.7||2531
1759395780000|2025-10-02 09:03:00|409|408.9|409|408.8|409|408.9|409|408.8|3784
1759395790000|2025-10-02 09:03:10||408.9||408.9||408.9||408.9|0
1759395800000|2025-10-02 09:03:20||408.8||408.9||408.9||408.8|0
1759395810000|2025-10-02 09:03:30|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|0
1759395820000|2025-10-02 09:03:40|409||409||409||409||0
1759395840000|2025-10-02 09:04:00||408.9||408.8||408.9||408.8|0
1759395860000|2025-10-02 09:04:20||408.9||408.9||408.9||408.9|0
1759395920000|2025-10-02 09:05:20|409.1||409.1||409.1||409.1||556
1759395950000|2025-10-02 09:05:50|409.3|409|409.3|409.1|409.3|409.1|409.3|409|482
1759395960000|2025-10-02 09:06:00|409.4|409.2|409.4|409.2|409.4|409.2|409.3|409.2|150
1759396000000|2025-10-02 09:06:40||409.3||409.3||409.3||409.3|0
1759396020000|2025-10-02 09:07:00|409.3|409.2|409.4|409.2|409.4|409.2|409.3|409.2|0
1759396060000|2025-10-02 09:07:40|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|1903
1759396070000|2025-10-02 09:07:50|409.4||409.5||409.5||409.4||0
1759396110000|2025-10-02 09:08:30|||||||||85
1759396140000|2025-10-02 09:09:00|409.4||409.4||409.4||409.4||0
1759396150000|2025-10-02 09:09:10|409.5||409.5||409.5||409.5||0
1759396190000|2025-10-02 09:09:50|409.4||409.5||409.5||409.4||177
1759396230000|2025-10-02 09:10:30|409.3|409.1|409.2|409.1|409.3|409.1|409.2|409.1|0
1759396240000|2025-10-02 09:10:40|409.3||409.3||409.3||409.3||0
1759396260000|2025-10-02 09:11:00|409.2||409.3||409.3||409.2||0
1759396310000|2025-10-02 09:11:50|409|408.8|408.9|408.7|409|408.8|408.9|408.7|0
1759396320000|2025-10-02 09:12:00|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1759396380000|2025-10-02 09:13:00|||||||||149
1759396400000|2025-10-02 09:13:20|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|0
1759396410000|2025-10-02 09:13:30||408.6||408.6||408.6||408.6|0
1759396540000|2025-10-02 09:15:40|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|70
1759396610000|2025-10-02 09:16:50|408.9|408.8|409|408.9|409|408.9|408.9|408.8|0
1759396620000|2025-10-02 09:17:00|409.1|409|409.1|409|409.1|409|409.1|409|1898
1759396630000|2025-10-02 09:17:10||408.9||408.9||408.9||408.9|0
1759396640000|2025-10-02 09:17:20|409|409|409|408.9|409.1|409|409|408.9|0
1759396650000|2025-10-02 09:17:30|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|599
1759396670000|2025-10-02 09:17:50|409|408.8|408.9|408.7|409|408.8|408.9|408.7|0
1759396680000|2025-10-02 09:18:00||408.8||408.8||408.8||408.8|0
1759396710000|2025-10-02 09:18:30|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|490
1759396740000|2025-10-02 09:19:00|409||409||409||409||0
1759396750000|2025-10-02 09:19:10|409.1||409.1||409.1||409.1||0
1759396770000|2025-10-02 09:19:30||409||409||409||409|0
1759396790000|2025-10-02 09:19:50|409.2||409.2||409.2||409.2||453
1759396810000|2025-10-02 09:20:10||409.1||409.1||409.1||409.1|1446
1759396820000|2025-10-02 09:20:20||409||409||409||409|0
1759396830000|2025-10-02 09:20:30||409.1||409.1||409.1||409.1|0
1759396850000|2025-10-02 09:20:50|||||||||200
1759396940000|2025-10-02 09:22:20|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|459
1759396970000|2025-10-02 09:22:50||409.1||409.2||409.2||409.1|1421
1759397000000|2025-10-02 09:23:20|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1759397170000|2025-10-02 09:26:10|409.3|409.1|409.2|409.1|409.3|409.1|409.2|409.1|2063
1759397190000|2025-10-02 09:26:30|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.1|43
1759397200000|2025-10-02 09:26:40||409.1||409.2||409.2||409.1|0
1759397250000|2025-10-02 09:27:30|409.4||409.4||409.4||409.4||150
1759397270000|2025-10-02 09:27:50|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1759397290000|2025-10-02 09:28:10|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|227
1759397300000|2025-10-02 09:28:20|409.3|409.1|409.2|409.1|409.3|409.1|409.2|409.1|0
1759397340000|2025-10-02 09:29:00||409||409||409||409|0
1759397360000|2025-10-02 09:29:20|409.3|409.1|409.3|409.2|409.3|409.2|409.3|409.1|0
1759397370000|2025-10-02 09:29:30||409.1||409.1||409.1||409.1|150
1759397410000|2025-10-02 09:30:10||409.2||409.1||409.2||409.1|0
1759397420000|2025-10-02 09:30:20||409.2||409.2||409.2||409.1|0
1759397470000|2025-10-02 09:31:10|409.2|409|409.2|409|409.2|409|409.2|409|0
1759397530000|2025-10-02 09:32:10|409.3|409.1|409.3|409.2|409.3|409.2|409.3|409.1|125
1759397550000|2025-10-02 09:32:30|409.2|409|409.1|409|409.2|409|409.1|409|171
1759397560000|2025-10-02 09:32:40|409.2|409.1|409.2|409|409.2|409.1|409.2|409|1077
1759397570000|2025-10-02 09:32:50|409.1||409.1||409.1||409.1||1423
1759397590000|2025-10-02 09:33:10||408.9||408.9||408.9||408.9|0
1759397610000|2025-10-02 09:33:30|409||409||409||409||0
1759397630000|2025-10-02 09:33:50|409.1||409.1||409.1||409.1||0
1759397660000|2025-10-02 09:34:20|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1661
1759397690000|2025-10-02 09:34:50|||||||||310
1759397710000|2025-10-02 09:35:10|408.8|408.7|408.8|408.6|408.8|408.7|408.8|408.6|0
1759397770000|2025-10-02 09:36:10|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|150
1759397780000|2025-10-02 09:36:20|408.8|408.6|408.8|408.7|408.8|408.7|408.8|408.6|1111
1759397800000|2025-10-02 09:36:40||408.6||408.6||408.6||408.6|0
1759397820000|2025-10-02 09:37:00||408.7||408.6||408.7||408.6|0
1759397830000|2025-10-02 09:37:10||408.7||408.7||408.7||408.6|0
1759397840000|2025-10-02 09:37:20||408.6||408.7||408.7||408.6|0
1759397850000|2025-10-02 09:37:30|||||||||100
1759397870000|2025-10-02 09:37:50|408.9||408.9||408.9||408.9||0
1759397980000|2025-10-02 09:39:40||408.8||408.8||408.8||408.8|1151
1759397990000|2025-10-02 09:39:50|409|408.9|409|408.9|409|408.9|409|408.9|0
1759398000000|2025-10-02 09:40:00||408.8||408.9||408.9||408.8|0
1759398010000|2025-10-02 09:40:10|409.1||409.1||409.1||409.1||304
1759398020000|2025-10-02 09:40:20||409||409||409||409|0
1759398030000|2025-10-02 09:40:30|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409|0
1759398040000|2025-10-02 09:40:40||409||409||409||409|0
1759398050000|2025-10-02 09:40:50|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|0
1759398110000|2025-10-02 09:41:50|||||||||250
1759398140000|2025-10-02 09:42:20|409.2|409|409.2|409|409.2|409|409.2|409|0
1759398160000|2025-10-02 09:42:40||409.1||409.1||409.1||409.1|0
1759398170000|2025-10-02 09:42:50|409.3||409.3||409.3||409.3||27
1759398240000|2025-10-02 09:44:00||409.2||409.2||409.2||409.2|0
1759398280000|2025-10-02 09:44:40|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|1423
1759398390000|2025-10-02 09:46:30|409.3|409.2|409.5|409.4|409.5|409.4|409.3|409.2|1545
1759398420000|2025-10-02 09:47:00|409.6||409.6||409.6||409.6||1534
1759398440000|2025-10-02 09:47:20|409.5||409.5||409.5||409.5||0
1759398450000|2025-10-02 09:47:30|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|841
1759398460000|2025-10-02 09:47:40|||||||||310
1759398480000|2025-10-02 09:48:00|409.7|409.6|409.8|409.6|409.8|409.6|409.7|409.6|73
1759398490000|2025-10-02 09:48:10|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1759398500000|2025-10-02 09:48:20|409.6|409.6|409.8|409.6|409.8|409.7|409.6|409.6|1423
1759398520000|2025-10-02 09:48:40||409.7||409.6||409.7||409.6|1423
1759398530000|2025-10-02 09:48:50||409.7||409.6||409.7||409.6|0
1759398550000|2025-10-02 09:49:10||409.7||409.7||409.7||409.6|0
1759398560000|2025-10-02 09:49:20||409.6||409.6||409.6||409.6|0
1759398590000|2025-10-02 09:49:50||409.7||409.7||409.7||409.7|150
1759398600000|2025-10-02 09:50:00||409.6||409.7||409.7||409.6|0
1759398640000|2025-10-02 09:50:40|||||||||1000
1759398730000|2025-10-02 09:52:10|||||||||373
1759398760000|2025-10-02 09:52:40|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|150
1759398780000|2025-10-02 09:53:00|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|1423
1759398800000|2025-10-02 09:53:20|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|89
1759398810000|2025-10-02 09:53:30|410|409.8|410|409.8|410|409.8|410|409.8|0
1759398830000|2025-10-02 09:53:50|409.9|409.7|409.8|409.7|409.9|409.7|409.8|409.7|889
1759398850000|2025-10-02 09:54:10|409.9|409.8|409.9|409.7|409.9|409.8|409.9|409.7|0
1759398870000|2025-10-02 09:54:30|410|410|410.2|410|410.2|410|410|410|1778
1759398900000|2025-10-02 09:55:00|410.3|410.2|410.3|410.1|410.3|410.2|410.3|410.1|1114
1759398960000|2025-10-02 09:56:00|410.4|410.2|410.4|410.3|410.4|410.3|410.4|410.2|1399
1759398970000|2025-10-02 09:56:10|410.3|410.2|410.4|410.2|410.4|410.2|410.3|410.2|0
1759399140000|2025-10-02 09:59:00|410.5|410.3|410.5|410.4|410.5|410.4|410.5|410.3|0
1759399180000|2025-10-02 09:59:40|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1759399190000|2025-10-02 09:59:50|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1759399210000|2025-10-02 10:00:10|410.4||410.4||410.4||410.4||0
1759399260000|2025-10-02 10:01:00|410.3||410.3||410.3||410.3||0
1759399300000|2025-10-02 10:01:40|410.4||410.3||410.4||410.3||2789
1759399310000|2025-10-02 10:01:50||410.1||410.1||410.1||410.1|0
1759399340000|2025-10-02 10:02:20|410.4|410.2|410.4|410.2|410.4|410.3|410.4|410.2|4491
1759399350000|2025-10-02 10:02:30||410.3||410.3||410.3||410.3|0
1759399390000|2025-10-02 10:03:10|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1759399440000|2025-10-02 10:04:00|||||||||2324
1759399460000|2025-10-02 10:04:20|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|47
1759399500000|2025-10-02 10:05:00|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|150
1759399560000|2025-10-02 10:06:00|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|1681
1759399570000|2025-10-02 10:06:10|410.2||410.2||410.2||410.2||2789
1759399580000|2025-10-02 10:06:20|410.3||410.3||410.3||410.3||0
1759399590000|2025-10-02 10:06:30||410.2||410.2||410.2||410.2|0
1759399640000|2025-10-02 10:07:20|410.2|410.1|410.2|410|410.2|410.1|410.2|410|1813
1759399650000|2025-10-02 10:07:30||410.1||410.1||410.1||410.1|0
1759399670000|2025-10-02 10:07:50|410.1|410|410.1|410|410.1|410|410.1|410|150
1759399680000|2025-10-02 10:08:00||409.9||409.9||409.9||409.9|0
1759399810000|2025-10-02 10:10:10|410.2|410|410.2|410|410.2|410|410.2|410|471
1759399820000|2025-10-02 10:10:20|410.1|410.1|410|409.9|410.1|410.1|410|409.9|2789
1759399930000|2025-10-02 10:12:10|410.1|410|410.1|410|410.1|410|410.1|410|0
1759399940000|2025-10-02 10:12:20||409.9||410||410||409.9|0
1759399950000|2025-10-02 10:12:30|||||||||24
1759399960000|2025-10-02 10:12:40|410.2||410.2||410.2||410.2||2789
1759399970000|2025-10-02 10:12:50||410.1||410.1||410.1||410.1|0
1759400020000|2025-10-02 10:13:40|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|1104
1759400040000|2025-10-02 10:14:00|410||410||410||410||0
1759400060000|2025-10-02 10:14:20|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1759400110000|2025-10-02 10:15:10|409.6|409.5|409.6|409.4|409.6|409.5|409.6|409.4|2839
1759400120000|2025-10-02 10:15:20|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1759400130000|2025-10-02 10:15:30||409.6||409.6||409.6||409.6|0
1759400150000|2025-10-02 10:15:50||409.5||409.6||409.6||409.5|0
1759400180000|2025-10-02 10:16:20|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|150
1759400190000|2025-10-02 10:16:30|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.7|514
1759400210000|2025-10-02 10:16:50||409.7||409.8||409.8||409.7|0
1759400240000|2025-10-02 10:17:20|410|409.9|410|409.9|410|409.9|410|409.9|0
1759400310000|2025-10-02 10:18:30|410.1|410|410.1|410|410.1|410|410.1|410|0
1759400380000|2025-10-02 10:19:40||409.9||409.9||409.9||409.9|1681
1759400400000|2025-10-02 10:20:00|410.2|410.1|410.2|410|410.2|410.1|410.2|410|0
1759400410000|2025-10-02 10:20:10||410.1||410||410.1||410|338
1759400420000|2025-10-02 10:20:20|||||||||100
1759400500000|2025-10-02 10:21:40|410.1||410.2||410.2||410.1||0
1759400510000|2025-10-02 10:21:50|410.1||410.1||410.1||410.1||0
1759400520000|2025-10-02 10:22:00|410.2|409.9|410.2|410.1|410.2|410.1|410.2|409.9|2351
1759400540000|2025-10-02 10:22:20|410.1|409.9|410.1|410|410.1|410|410.1|409.9|2092
1759400550000|2025-10-02 10:22:30||409.9||410||410||409.9|0
1759400560000|2025-10-02 10:22:40||409.9||409.9||409.9||409.9|0
1759400730000|2025-10-02 10:25:30|410|410|410.1|410|410.1|410|410|410|1951
1759400770000|2025-10-02 10:26:10|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|481
1759400780000|2025-10-02 10:26:20|410.3|410.2|410.4|410.2|410.4|410.3|410.3|410.2|1213
1759400800000|2025-10-02 10:26:40|410.3||410.3||410.3||410.3||1148
1759400810000|2025-10-02 10:26:50|410.4||410.4||410.4||410.4||0
1759400860000|2025-10-02 10:27:40||410.3||410.2||410.3||410.2|24
1759400890000|2025-10-02 10:28:10|410.3||410.4||410.4||410.3||0
1759400960000|2025-10-02 10:29:20|410.3||410.3||410.3||410.3||20
1759400980000|2025-10-02 10:29:40|410.2|410|410.2|410|410.2|410|410.2|410|552
1759400990000|2025-10-02 10:29:50||410.1||410.1||410.1||410.1|0
1759401010000|2025-10-02 10:30:10|||||||||20
1759401020000|2025-10-02 10:30:20|410.1|410|410.1|410|410.1|410|410.1|410|81
1759401130000|2025-10-02 10:32:10|410.2||410.2||410.2||410.2||23
1759401180000|2025-10-02 10:33:00|410.1||410.1||410.1||410.1||0
1759401190000|2025-10-02 10:33:10|410.2||410.2||410.2||410.2||0
1759401200000|2025-10-02 10:33:20|410.1||410.1||410.1||410.1||0
1759401210000|2025-10-02 10:33:30|410.2||410.2||410.2||410.2||0
1759401250000|2025-10-02 10:34:10|410.1||410.1||410.1||410.1||2092
1759401300000|2025-10-02 10:35:00||409.9||409.9||409.9||409.9|2243
1759401310000|2025-10-02 10:35:10||410||410||410||410|0
1759401320000|2025-10-02 10:35:20|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|533
1759401330000|2025-10-02 10:35:30||410||410||410||410|0
1759401400000|2025-10-02 10:36:40|410.3|410.1|410.3|410.2|410.3|410.2|410.3|410.1|0
1759401410000|2025-10-02 10:36:50||410.1||410.1||410.2||410.1|0
1759401460000|2025-10-02 10:37:40||410.2||410.2||410.2||410.1|0
1759401480000|2025-10-02 10:38:00|||||||||2053
1759401490000|2025-10-02 10:38:10|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1759401660000|2025-10-02 10:41:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|520
1759401670000|2025-10-02 10:41:10||410.1||410.1||410.1||410.1|8
1759401790000|2025-10-02 10:43:10|410.2||410.2||410.2||410.2||0
1759401930000|2025-10-02 10:45:30|||||||||150
1759402030000|2025-10-02 10:47:10|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|492
1759402040000|2025-10-02 10:47:20||410.3||410.3||410.3||410.3|0
1759402060000|2025-10-02 10:47:40|410.5||410.5||410.5||410.5||0
1759402180000|2025-10-02 10:49:40|410.4|410.4|410.5|410.4|410.5|410.4|410.4|410.4|8
1759402190000|2025-10-02 10:49:50|410.6||410.5||410.6||410.5||0
1759402200000|2025-10-02 10:50:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1759402250000|2025-10-02 10:50:50|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|101
1759402270000|2025-10-02 10:51:10|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1759402320000|2025-10-02 10:52:00|||||||||2111
1759402340000|2025-10-02 10:52:20|410.9|410.8|411|410.8|411|410.8|410.9|410.8|3555
1759402360000|2025-10-02 10:52:40||410.9||410.9||410.9||410.9|0
1759402370000|2025-10-02 10:52:50|||||||||150
1759402380000|2025-10-02 10:53:00||410.8||410.8||410.8||410.8|0
1759402410000|2025-10-02 10:53:30||410.9||410.9||410.9||410.9|0
1759402440000|2025-10-02 10:54:00||410.8||410.9||410.9||410.8|0
1759402450000|2025-10-02 10:54:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1759402490000|2025-10-02 10:54:50|411||411||411||411||24
1759402540000|2025-10-02 10:55:40|410.9||411||411||410.9||8
1759402650000|2025-10-02 10:57:30|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|2447
1759402660000|2025-10-02 10:57:40||411||411||411||411|0
1759402700000|2025-10-02 10:58:20|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|0
1759402710000|2025-10-02 10:58:30|411.3|411.2|411.3|411.1|411.3|411.2|411.3|411.1|3193
1759402720000|2025-10-02 10:58:40|||||||||123
1759402760000|2025-10-02 10:59:20|411.2||411.2||411.2||411.2||150
1759402800000|2025-10-02 11:00:00|411.3|411.2|411.3|411.1|411.3|411.2|411.3|411.1|30
1759402820000|2025-10-02 11:00:20||411.2||411.2||411.2||411.2|0
1759402870000|2025-10-02 11:01:10|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1759402880000|2025-10-02 11:01:20|||||||||500
1759402900000|2025-10-02 11:01:40|411.2|411.2|411.2|411.1|411.2|411.3|411.2|411.1|743
1759402970000|2025-10-02 11:02:50|411.1|411|411.2|411|411.2|411|411.1|411|1167
1759402980000|2025-10-02 11:03:00|411.1||411.2||411.2||411.1||0
1759402990000|2025-10-02 11:03:10|411.1|410.9|411|410.9|411.1|410.9|411|410.9|0
1759403010000|2025-10-02 11:03:30|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|2696
1759403030000|2025-10-02 11:03:50||410.7||410.8||410.8||410.7|0
1759403050000|2025-10-02 11:04:10|||||||||3074
1759403100000|2025-10-02 11:05:00|411||411||411||411||0
1759403130000|2025-10-02 11:05:30|410.9||410.9||410.9||410.9||0
1759403150000|2025-10-02 11:05:50|411||411||411||410.9||0
1759403160000|2025-10-02 11:06:00|410.9||410.9||410.9||410.9||485
1759403200000|2025-10-02 11:06:40|||||||||5000
1759403320000|2025-10-02 11:08:40|411|410.9|411|410.9|411|410.9|411|410.9|625
1759403460000|2025-10-02 11:11:00|410.9|410.8|410.8|410.7|410.9|410.8|410.8|410.7|1225
1759403500000|2025-10-02 11:11:40|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|292
1759403520000|2025-10-02 11:12:00|410.8||410.8||410.8||410.8||0
1759403530000|2025-10-02 11:12:10|410.7||410.7||410.7||410.7||0
1759403560000|2025-10-02 11:12:40|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1759403570000|2025-10-02 11:12:50|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1342
1759403580000|2025-10-02 11:13:00||410.7||410.7||410.7||410.7|0
1759403590000|2025-10-02 11:13:10||410.8||410.7||410.8||410.7|0
1759403600000|2025-10-02 11:13:20||410.8||410.8||410.8||410.8|0
1759403680000|2025-10-02 11:14:40|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1759403690000|2025-10-02 11:14:50|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|770
1759403700000|2025-10-02 11:15:00||410.7||410.7||410.8||410.7|0
1759403710000|2025-10-02 11:15:10||410.8||410.8||410.8||410.8|0
1759403720000|2025-10-02 11:15:20|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|555
1759403730000|2025-10-02 11:15:30|410.7||410.7||410.7||410.7||150
1759403750000|2025-10-02 11:15:50|410.8|410.4|410.6|410.4|410.8|410.4|410.6|410.4|0
1759403780000|2025-10-02 11:16:20||410.5||410.4||410.5||410.4|0
1759403820000|2025-10-02 11:17:00|410.5||410.5||410.5||410.5||0
1759403840000|2025-10-02 11:17:20||410.3||410.3||410.3||410.3|0
1759403880000|2025-10-02 11:18:00|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|0
1759403910000|2025-10-02 11:18:30|410.3||410.3||410.3||410.3||0
1759403990000|2025-10-02 11:19:50|||||||||2302
1759404010000|2025-10-02 11:20:10|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1759404090000|2025-10-02 11:21:30|410.1|410|410.1|410|410.1|410|410.1|410|2175
1759404110000|2025-10-02 11:21:50|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|150
1759404160000|2025-10-02 11:22:40|410.3|410.2|410.4|410.3|410.4|410.3|410.3|410.2|0
1759404170000|2025-10-02 11:22:50||410.2||410.2||410.2||410.2|0
1759404180000|2025-10-02 11:23:00|410.3||410.3||410.3||410.3||2302
1759404190000|2025-10-02 11:23:10|410.4||410.4||410.4||410.4||0
1759404250000|2025-10-02 11:24:10||410.3||410.3||410.3||410.3|0
1759404440000|2025-10-02 11:27:20|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1726
1759404450000|2025-10-02 11:27:30|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|1700
1759404460000|2025-10-02 11:27:40||410.2||410.2||410.2||410.2|0
1759404480000|2025-10-02 11:28:00||410.3||410.2||410.3||410.2|0
1759404520000|2025-10-02 11:28:40|410.3||410.3||410.3||410.3||0
1759404560000|2025-10-02 11:29:20|||||||||1726
1759404610000|2025-10-02 11:30:10|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|1800
1759404770000|2025-10-02 11:32:50||410||410||410||410|1856
1759404870000|2025-10-02 11:34:30|410.1||410.1||410.1||410.1||0
1759404910000|2025-10-02 11:35:10|410.2|410.1|410.2|410|410.2|410.1|410.2|410|0
1759404920000|2025-10-02 11:35:20||410.1||410.1||410.1||410.1|0
1759404940000|2025-10-02 11:35:40|410.1|410|410.2|410|410.2|410|410.1|410|0
1759404950000|2025-10-02 11:35:50|||||||||300
1759404960000|2025-10-02 11:36:00|410.1|409.8|410|409.9|410.1|409.9|410|409.8|2817
1759404990000|2025-10-02 11:36:30|410.1||410.1||410.1||410.1||131
1759405040000|2025-10-02 11:37:20|410||410||410||410||0
1759405060000|2025-10-02 11:37:40|410.1||410.1||410.1||410.1||0
1759405090000|2025-10-02 11:38:10||410||409.9||410||409.9|0
1759405150000|2025-10-02 11:39:10||410||410||410||410|0
1759405160000|2025-10-02 11:39:20|410.2|410.1|410.2|410|410.2|410.1|410.2|410|21
1759405170000|2025-10-02 11:39:30|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1068
1759405190000|2025-10-02 11:39:50|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|460
1759405200000|2025-10-02 11:40:00|410.5||410.5||410.5||410.5||0
1759405220000|2025-10-02 11:40:20|410.4|410.2|410.3|410.2|410.4|410.2|410.3|410.2|1083
1759405230000|2025-10-02 11:40:30|410.4||410.4||410.4||410.4||0
1759405260000|2025-10-02 11:41:00||410.3||410.3||410.3||410.3|500
1759405270000|2025-10-02 11:41:10||410.2||410.2||410.2||410.2|0
1759405480000|2025-10-02 11:44:40|410.5|410.3|410.5|410.4|410.5|410.4|410.5|410.3|22
1759405510000|2025-10-02 11:45:10|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1759405570000|2025-10-02 11:46:10|410.5|410.4|410.6|410.4|410.6|410.4|410.5|410.4|0
1759405600000|2025-10-02 11:46:40|410.5||410.6||410.6||410.5||4048
1759405650000|2025-10-02 11:47:30||410.5||410.5||410.5||410.5|2496
1759405670000|2025-10-02 11:47:50|||||||||605
1759405690000|2025-10-02 11:48:10|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1759405730000|2025-10-02 11:48:50|410.6||410.6||410.6||410.6||0
1759405770000|2025-10-02 11:49:30|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|1726
1759405790000|2025-10-02 11:49:50|410.4||410.4||410.4||410.4||0
1759405820000|2025-10-02 11:50:20|410.3|410.2|410.2|410.1|410.3|410.2|410.2|410.1|89
1759405830000|2025-10-02 11:50:30|||||||||1525
1759405870000|2025-10-02 11:51:10|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1759405890000|2025-10-02 11:51:30||410.1||410.2||410.2||410.1|1444
1759405900000|2025-10-02 11:51:40||410.1||410.2||410.2||410.1|0
1759405950000|2025-10-02 11:52:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1759405970000|2025-10-02 11:52:50|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|501
1759406070000|2025-10-02 11:54:30|410.4|410.3|410.4|410.2|410.4|410.3|410.4|410.2|514
1759406080000|2025-10-02 11:54:40|410.3|410.3|410.3|410.2|410.3|410.3|410.3|410.2|0
1759406110000|2025-10-02 11:55:10|||||||||40
1759406150000|2025-10-02 11:55:50|410.2|410|410.2|410|410.2|410|410.2|410|662
1759406200000|2025-10-02 11:56:40|410.1||410.1||410.1||410.1||0
1759406230000|2025-10-02 11:57:10|410|409.9|410.1|409.9|410.1|409.9|410|409.9|600
1759406240000|2025-10-02 11:57:20|410.2|410|410.2|410|410.2|410|410.2|410|0
1759406330000|2025-10-02 11:58:50||410.1||410.1||410.1||410.1|1294
1759406340000|2025-10-02 11:59:00||410||410||410||410|0
1759406350000|2025-10-02 11:59:10||410.1||410||410.1||410|0
1759406360000|2025-10-02 11:59:20||410.1||410.1||410.1||410.1|0
1759406390000|2025-10-02 11:59:50||410||410||410||410|0
1759406400000|2025-10-02 12:00:00||410.1||410.1||410.1||410.1|0
1759406410000|2025-10-02 12:00:10|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1142
1759406440000|2025-10-02 12:00:40|410.4||410.4||410.4||410.4||0
1759406460000|2025-10-02 12:01:00|410.3||410.3||410.3||410.3||0
1759406470000|2025-10-02 12:01:10|410.4||410.4||410.4||410.4||0
1759406480000|2025-10-02 12:01:20|410.3||410.3||410.3||410.3||150
1759406540000|2025-10-02 12:02:20||410.1||410.1||410.1||410.1|1294
1759406590000|2025-10-02 12:03:10|410.2|410|410.2|410|410.2|410|410.2|410|0
1759406610000|2025-10-02 12:03:30||410.1||410.1||410.1||410|0
1759406620000|2025-10-02 12:03:40||410||410||410.1||410|0
1759406630000|2025-10-02 12:03:50||410.1||410.1||410.1||410.1|0
1759406640000|2025-10-02 12:04:00|410.1|410|410.1|410|410.1|410|410.1|410|0
1759406660000|2025-10-02 12:04:20|||||||||82
1759406720000|2025-10-02 12:05:20|||||||||111
1759406810000|2025-10-02 12:06:50|410.2|410.1|410.2|410|410.2|410.1|410.2|410|216
1759406850000|2025-10-02 12:07:30|410.1||410.1||410.1||410.1||815
1759406860000|2025-10-02 12:07:40|410.2||410.2||410.2||410.2||0
1759406870000|2025-10-02 12:07:50|410.1||410.1||410.1||410.1||0
1759406910000|2025-10-02 12:08:30|||||||||1496
1759407040000|2025-10-02 12:10:40|409.9|409.8|409.9|409.7|409.9|409.8|409.9|409.7|0
1759407060000|2025-10-02 12:11:00||409.8||409.8||409.8||409.8|0
1759407070000|2025-10-02 12:11:10||409.7||409.7||409.7||409.7|0
1759407120000|2025-10-02 12:12:00||409.8||409.8||409.8||409.8|0
1759407140000|2025-10-02 12:12:20|410|409.9|410|409.9|410|409.9|410|409.9|49
1759407150000|2025-10-02 12:12:30||409.8||409.9||409.9||409.8|0
1759407170000|2025-10-02 12:12:50|410.1|410|410.1|409.9|410.1|410|410.1|409.9|1798
1759407240000|2025-10-02 12:14:00||410||410||410||410|0
1759407250000|2025-10-02 12:14:10|410.2||410.2||410.2||410.2||471
1759407330000|2025-10-02 12:15:30|410.1||410.1||410.1||410.1||1057
1759407370000|2025-10-02 12:16:10|410|409.8|410|409.9|410|409.9|410|409.8|50
1759407380000|2025-10-02 12:16:20|||||||||80
1759407530000|2025-10-02 12:18:50|410.2|410|410.2|410|410.2|410|410.2|410|0
1759407540000|2025-10-02 12:19:00||410.1||410.1||410.1||410.1|0
1759407560000|2025-10-02 12:19:20|410|409.9|410|409.8|410|409.9|409.9|409.8|743
1759407600000|2025-10-02 12:20:00|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|0
1759407620000|2025-10-02 12:20:20|410||410||410||410||0
1759407640000|2025-10-02 12:20:40|410.1||410.1||410.1||410.1||0
1759407690000|2025-10-02 12:21:30|410||410||410||410||0
1759407750000|2025-10-02 12:22:30|410.1||410.1||410.1||410.1||758
1759407760000|2025-10-02 12:22:40||410||410||410||410|0
1759407790000|2025-10-02 12:23:10|410.2||410.1||410.2||410.1||23
1759407800000|2025-10-02 12:23:20|410|409.9|410.1|409.9|410.1|409.9|409.9|409.8|3080
1759407890000|2025-10-02 12:24:50|409.9|409.8|410|409.8|410|409.8|409.9|409.8|978
1759407900000|2025-10-02 12:25:00|410.1||410.1||410.1||410.1||0
1759407910000|2025-10-02 12:25:10||409.9||409.9||409.9||409.9|0
1759407930000|2025-10-02 12:25:30||410||410||410||410|0
1759407940000|2025-10-02 12:25:40|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|0
1759407950000|2025-10-02 12:25:50|410.4|410.2|410.3|410.2|410.4|410.2|410.3|410.2|10
1759407960000|2025-10-02 12:26:00|410.4||410.3||410.4||410.3||0
1759408020000|2025-10-02 12:27:00|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|633
1759408030000|2025-10-02 12:27:10||410.2||410.2||410.2||410.2|1294
1759408060000|2025-10-02 12:27:40|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|662
1759408190000|2025-10-02 12:29:50|410.4||410.4||410.4||410.4||1681
1759408200000|2025-10-02 12:30:00|410.5||410.5||410.5||410.5||34
1759408290000|2025-10-02 12:31:30|410.4|410.2|410.3|410.1|410.4|410.2|410.3|410.1|241
1759408320000|2025-10-02 12:32:00|410.4|410.2|410.4|410.3|410.4|410.3|410.4|410.2|1377
1759408370000|2025-10-02 12:32:50|410.5|410.4|410.6|410.4|410.6|410.4|410.5|410.4|334
1759408460000|2025-10-02 12:34:20||410.5||410.5||410.5||410.5|0
1759408470000|2025-10-02 12:34:30|410.7||410.7||410.7||410.7||0
1759408480000|2025-10-02 12:34:40|410.6||410.6||410.6||410.6||0
1759408530000|2025-10-02 12:35:30|410.5|410.4|410.5|410.4|410.5|410.5|410.5|410.4|150
1759408540000|2025-10-02 12:35:40|410.6||410.5||410.6||410.5||0
1759408550000|2025-10-02 12:35:50|410.6||410.6||410.6||410.6||0
1759408560000|2025-10-02 12:36:00||410.5||410.4||410.5||410.4|0
1759408570000|2025-10-02 12:36:10||410.5||410.5||410.5||410.5|0
1759408580000|2025-10-02 12:36:20||410.4||410.4||410.4||410.4|0
1759408610000|2025-10-02 12:36:50|410.5|410.2|410.3|410.2|410.5|410.2|410.3|410.2|0
1759408640000|2025-10-02 12:37:20|410.4||410.4||410.4||410.4||0
1759408670000|2025-10-02 12:37:50|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1759408680000|2025-10-02 12:38:00||410.3||410.3||410.3||410.3|0
1759408740000|2025-10-02 12:39:00|410.6|410.4|410.6|410.5|410.6|410.5|410.6|410.4|1310
1759408810000|2025-10-02 12:40:10|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|433
1759408820000|2025-10-02 12:40:20|410.6||410.6||410.6||410.6||0
1759408890000|2025-10-02 12:41:30|410.5||410.5||410.5||410.5||0
1759408900000|2025-10-02 12:41:40|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1759408920000|2025-10-02 12:42:00||410.4||410.4||410.4||410.4|0
1759408930000|2025-10-02 12:42:10||410.5||410.5||410.5||410.5|0
1759408940000|2025-10-02 12:42:20|410.5|410.4|410.4|410.2|410.6|410.4|410.4|410.2|150
1759408960000|2025-10-02 12:42:40|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|0
1759409070000|2025-10-02 12:44:30|410.2|410|410.2|410|410.2|410|410.2|410|0
1759409100000|2025-10-02 12:45:00|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|0
1759409130000|2025-10-02 12:45:30|410|409.8|410|409.8|410|409.8|410|409.8|0
1759409140000|2025-10-02 12:45:40||409.9||409.9||409.9||409.9|0
1759409170000|2025-10-02 12:46:10||409.8||409.8||409.8||409.8|8
1759409180000|2025-10-02 12:46:20|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|0
1759409190000|2025-10-02 12:46:30|409.7||409.8||409.8||409.7||2896
1759409200000|2025-10-02 12:46:40||409.7||409.6||409.7||409.6|37
1759409210000|2025-10-02 12:46:50||409.7||409.7||409.7||409.7|0
1759409220000|2025-10-02 12:47:00||409.6||409.6||409.7||409.6|2500
1759409240000|2025-10-02 12:47:20||409.7||409.6||409.7||409.6|0
1759409310000|2025-10-02 12:48:30|409.7|409.5|409.6|409.4|409.7|409.5|409.6|409.4|0
1759409330000|2025-10-02 12:48:50|409.8|409.5|409.8|409.6|409.8|409.6|409.8|409.5|978
1759409370000|2025-10-02 12:49:30|409.7||409.8||409.8||409.7||386
1759409420000|2025-10-02 12:50:20|409.7||409.7||409.7||409.7||0
1759409440000|2025-10-02 12:50:40|409.8|409.4|409.6|409.5|409.8|409.5|409.6|409.4|214
1759409450000|2025-10-02 12:50:50||409.4||409.4||409.4||409.4|0
1759409460000|2025-10-02 12:51:00|409.5|409.5|409.5|409.3|409.5|409.5|409.5|409.3|5000
1759409490000|2025-10-02 12:51:30|409.6|409.5|409.6|409.4|409.6|409.5|409.6|409.4|657
1759409500000|2025-10-02 12:51:40|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1759409520000|2025-10-02 12:52:00|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|1760
1759409550000|2025-10-02 12:52:30|409.5||409.6||409.6||409.5||0
1759409560000|2025-10-02 12:52:40|409.8|409.5|409.8|409.6|409.8|409.6|409.8|409.5|9
1759409590000|2025-10-02 12:53:10|409.7||409.7||409.7||409.7||0
1759409620000|2025-10-02 12:53:40|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1759409710000|2025-10-02 12:55:10|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|444
1759409720000|2025-10-02 12:55:20||409.5||409.5||409.5||409.5|0
1759409740000|2025-10-02 12:55:40||409.6||409.6||409.6||409.6|0
1759409780000|2025-10-02 12:56:20|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|1300
1759409790000|2025-10-02 12:56:30|409.7|409.5|409.7|409.5|409.7|409.6|409.7|409.5|29
1759409810000|2025-10-02 12:56:50|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|0
1759409820000|2025-10-02 12:57:00||409.5||409.5||409.5||409.5|0
1759409830000|2025-10-02 12:57:10|409.7||409.7||409.7||409.7||0
1759409840000|2025-10-02 12:57:20|409.6||409.6||409.6||409.6||0
1759409890000|2025-10-02 12:58:10|||||||||1294
1759409930000|2025-10-02 12:58:50|409.5|409.4|409.5|409.3|409.5|409.4|409.5|409.3|0
1759410020000|2025-10-02 13:00:20|409.4||409.4||409.4||409.4||0
1759410030000|2025-10-02 13:00:30|409.5||409.5||409.5||409.5||0
1759410120000|2025-10-02 13:02:00|409.4|409.2|409.3|409.2|409.4|409.2|409.3|409.2|0
1759410130000|2025-10-02 13:02:10|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1759410230000|2025-10-02 13:03:50|||||||||734
1759410250000|2025-10-02 13:04:10|409.3||409.3||409.3||409.3||42
1759410320000|2025-10-02 13:05:20|409.2|409|409.1|409|409.2|409|409.1|409|939
1759410330000|2025-10-02 13:05:30|409|408.9|409|408.8|409|408.9|409|408.8|150
1759410340000|2025-10-02 13:05:40|408.9||409||409||408.9||0
1759410410000|2025-10-02 13:06:50|408.9||408.9||408.9||408.9||0
1759410420000|2025-10-02 13:07:00|409||409||409||409||0
1759410480000|2025-10-02 13:08:00|408.9||408.9||408.9||408.9||0
1759410510000|2025-10-02 13:08:30|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1759410520000|2025-10-02 13:08:40|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|27
1759410530000|2025-10-02 13:08:50|409|408.9|409|408.9|409|408.9|409|408.9|0
1759410540000|2025-10-02 13:09:00|||||||||518
1759410720000|2025-10-02 13:12:00|408.9|408.8|409|408.9|409|408.9|408.9|408.8|925
1759410730000|2025-10-02 13:12:10||408.8||408.8||408.9||408.8|0
1759410740000|2025-10-02 13:12:20||408.9||408.9||408.9||408.9|0
1759410780000|2025-10-02 13:13:00|409.1|409|409.1|409|409.1|409|409.1|409|0
1759410870000|2025-10-02 13:14:30|409|408.9|409.1|409|409.1|409|409|408.9|1111
1759410880000|2025-10-02 13:14:40|||||||||3000
1759410890000|2025-10-02 13:14:50|409|408.9|409|408.9|409|408.9|409|408.9|213
1759410920000|2025-10-02 13:15:20|||||||||7
1759410930000|2025-10-02 13:15:30|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|0
1759410950000|2025-10-02 13:15:50|409|408.9|409|408.9|409|408.9|409|408.9|42
1759410970000|2025-10-02 13:16:10|||||||||150
1759411030000|2025-10-02 13:17:10|409.1|409|409.1|409|409.1|409|409.1|409|510
1759411060000|2025-10-02 13:17:40||408.9||408.9||408.9||408.9|1294
1759411090000|2025-10-02 13:18:10|409||409||409||409||0
1759411140000|2025-10-02 13:19:00|409.1||409.1||409.1||409.1||0
1759411150000|2025-10-02 13:19:10|409||409||409||409||0
1759411160000|2025-10-02 13:19:20|409.1|409|409.2|409|409.2|409|409.1|409|181
1759411340000|2025-10-02 13:22:20|409.1|408.9|409|408.9|409.1|408.9|409|408.9|0
1759411380000|2025-10-02 13:23:00|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|2102
1759411400000|2025-10-02 13:23:20|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1759411490000|2025-10-02 13:24:50|||||||||452
1759411510000|2025-10-02 13:25:10||408.6||408.6||408.6||408.6|0
1759411620000|2025-10-02 13:27:00|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|625
1759411680000|2025-10-02 13:28:00|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|0
1759411690000|2025-10-02 13:28:10|408.5|408.3|408.4|408.3|408.5|408.3|408.4|408.3|0
1759411760000|2025-10-02 13:29:20|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|465
1759411800000|2025-10-02 13:30:00|408.7|408.6|408.8|408.6|408.8|408.6|408.7|408.6|123
1759411810000|2025-10-02 13:30:10|408.7||408.8||408.8||408.7||0
1759411840000|2025-10-02 13:30:40|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|150
1759411850000|2025-10-02 13:30:50||408.4||408.5||408.5||408.4|536
1759411860000|2025-10-02 13:31:00|408.7|408.6|408.7|408.5|408.7|408.6|408.7|408.5|1
1759411870000|2025-10-02 13:31:10||408.6||408.6||408.6||408.5|0
1759411890000|2025-10-02 13:31:30|408.6|408.5|408.7|408.6|408.7|408.6|408.6|408.5|107
1759411910000|2025-10-02 13:31:50|408.5|408.5|408.6|408.5|408.6|408.5|408.5|408.4|972
1759411920000|2025-10-02 13:32:00|408.7|408.6|408.7|408.5|408.7|408.6|408.7|408.5|1294
1759411930000|2025-10-02 13:32:10||408.6||408.6||408.6||408.5|0
1759411940000|2025-10-02 13:32:20||408.5||408.5||408.5||408.5|0
1759411950000|2025-10-02 13:32:30||408.6||408.5||408.6||408.5|0
1759411960000|2025-10-02 13:32:40|408.6||408.6||408.6||408.6||0
1759411970000|2025-10-02 13:32:50|||||||||1
1759411980000|2025-10-02 13:33:00|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|905
1759411990000|2025-10-02 13:33:10|408.8||408.8||408.8||408.8||59
1759412030000|2025-10-02 13:33:50||408.7||408.7||408.7||408.7|0
1759412040000|2025-10-02 13:34:00|408.9||408.9||408.9||408.9||452
1759412070000|2025-10-02 13:34:30|409|408.9|409|408.9|409|408.9|409|408.9|0
1759412080000|2025-10-02 13:34:40|408.9|408.8|408.9|408.7|408.9|408.8|408.9|408.7|0
1759412090000|2025-10-02 13:34:50||408.8||408.8||408.8||408.8|1
1759412100000|2025-10-02 13:35:00|409|408.7|408.9|408.7|409|408.7|408.9|408.7|615
1759412130000|2025-10-02 13:35:30|408.8||408.8||408.8||408.8||0
1759412140000|2025-10-02 13:35:40|408.7|408.6|408.7|408.5|408.7|408.6|408.7|408.5|211
1759412150000|2025-10-02 13:35:50||408.6||408.6||408.6||408.5|8
1759412160000|2025-10-02 13:36:00|||||||||1
1759412200000|2025-10-02 13:36:40|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|150
1759412210000|2025-10-02 13:36:50|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.5|1294
1759412220000|2025-10-02 13:37:00||408.5||408.5||408.5||408.5|1012
1759412240000|2025-10-02 13:37:20|408.5|408.3|408.3|408.2|408.5|408.3|408.3|408.2|1594
1759412250000|2025-10-02 13:37:30|408.4||408.3||408.4||408.3||0
1759412280000|2025-10-02 13:38:00|408.4||408.4||408.4||408.4||492
1759412300000|2025-10-02 13:38:20|408.3||408.3||408.3||408.3||0
1759412340000|2025-10-02 13:39:00|408.4||408.4||408.4||408.4||1346
1759412350000|2025-10-02 13:39:10|408.3||408.3||408.3||408.3||365
1759412370000|2025-10-02 13:39:30|408.4||408.4||408.4||408.4||99
1759412390000|2025-10-02 13:39:50||408.3||408.3||408.3||408.3|1
1759412400000|2025-10-02 13:40:00|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|522
1759412410000|2025-10-02 13:40:10|408.6|408.5|408.7|408.5|408.7|408.5|408.6|408.4|306
1759412430000|2025-10-02 13:40:30|||||||||100
1759412450000|2025-10-02 13:40:50||408.6||408.5||408.6||408.5|0
1759412460000|2025-10-02 13:41:00||408.6||408.5||408.6||408.5|616
1759412470000|2025-10-02 13:41:10|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|0
1759412490000|2025-10-02 13:41:30|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1596
1759412500000|2025-10-02 13:41:40|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|1017
1759412510000|2025-10-02 13:41:50|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|0
1759412520000|2025-10-02 13:42:00|||||||||1
1759412530000|2025-10-02 13:42:10|408.5|408.4|408.5|408.3|408.5|408.4|408.5|408.3|0
1759412570000|2025-10-02 13:42:50||408.4||408.4||408.4||408.4|441
1759412580000|2025-10-02 13:43:00|408.6||408.6||408.6||408.6||168
1759412610000|2025-10-02 13:43:30|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|868
1759412620000|2025-10-02 13:43:40|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|0
1759412630000|2025-10-02 13:43:50||408.5||408.5||408.5||408.5|0
1759412640000|2025-10-02 13:44:00|||||||||1
1759412700000|2025-10-02 13:45:00|408.7|408.6|408.7|408.5|408.7|408.6|408.6|408.5|1555
1759412720000|2025-10-02 13:45:20|408.6||408.7||408.7||408.6||0
1759412750000|2025-10-02 13:45:50||408.6||408.6||408.6||408.6|0
1759412760000|2025-10-02 13:46:00|408.6|408.5|408.6|408.4|408.6|408.5|408.6|408.4|2916
1759412800000|2025-10-02 13:46:40|408.5||408.5||408.5||408.5||0
1759412820000|2025-10-02 13:47:00|||||||||369
1759412830000|2025-10-02 13:47:10|408.6||408.5||408.6||408.5||0
1759412840000|2025-10-02 13:47:20|408.6||408.6||408.6||408.5||0
1759412850000|2025-10-02 13:47:30|408.5||408.5||408.6||408.5||0
1759412860000|2025-10-02 13:47:40|408.4|408.3|408.5|408.3|408.5|408.3|408.4|408.3|7
1759412870000|2025-10-02 13:47:50||408.4||408.4||408.4||408.4|0
1759412880000|2025-10-02 13:48:00|||||||||1
1759412910000|2025-10-02 13:48:30|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|805
1759412940000|2025-10-02 13:49:00|||||||||1
1759412980000|2025-10-02 13:49:40|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|0
1759412990000|2025-10-02 13:49:50||408.3||408.4||408.4||408.3|0
1759413000000|2025-10-02 13:50:00|||||||||1
1759413010000|2025-10-02 13:50:10|408.4|408.3|408.4|408.2|408.5|408.3|408.3|408.2|1610
1759413020000|2025-10-02 13:50:20|408.3|408.1|408.3|408.1|408.3|408.1|408.2|408|150
1759413040000|2025-10-02 13:50:40||408.2||408.1||408.2||408.1|1045
1759413050000|2025-10-02 13:50:50||408.2||408.2||408.2||408.2|0
1759413060000|2025-10-02 13:51:00|||||||||1
1759413070000|2025-10-02 13:51:10|408.2|408|408.1|407.9|408.2|408|408|407.9|1854
1759413080000|2025-10-02 13:51:20|408|407.8|407.9|407.8|408|407.8|407.9|407.8|0
1759413090000|2025-10-02 13:51:30|408|407.9|408.1|408|408.1|408|408|407.8|86
1759413110000|2025-10-02 13:51:50||407.9||408||408||407.9|321
1759413120000|2025-10-02 13:52:00|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1
1759413130000|2025-10-02 13:52:10|408.3||408.3||408.3||408.3||507
1759413170000|2025-10-02 13:52:50||408.2||408.2||408.2||408.2|0
1759413180000|2025-10-02 13:53:00|408.2|408.1|408.3|408.1|408.3|408.1|408.2|408.1|417
1759413210000|2025-10-02 13:53:30|408.2||408.3||408.3||408.2||0
1759413230000|2025-10-02 13:53:50||408.2||408.2||408.2||408.2|0
1759413240000|2025-10-02 13:54:00|||||||||1
1759413250000|2025-10-02 13:54:10|408.1|408|408.1|408|408.1|408|408.1|408|1265
1759413260000|2025-10-02 13:54:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1072
1759413280000|2025-10-02 13:54:40|408.1|408|408.2|408|408.2|408|408.1|408|1045
1759413290000|2025-10-02 13:54:50||408.1||408.1||408.1||408.1|0
1759413300000|2025-10-02 13:55:00|408.1|408|408.1|408|408.1|408|408.1|408|1086
1759413310000|2025-10-02 13:55:10|||||||||770
1759413350000|2025-10-02 13:55:50|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1295
1759413370000|2025-10-02 13:56:10||408||408||408||408|828
1759413390000|2025-10-02 13:56:30||408.1||408.1||408.1||408.1|0
1759413400000|2025-10-02 13:56:40|408.3|408.3|408.4|408.2|408.4|408.3|408.3|408.2|3038
1759413410000|2025-10-02 13:56:50|408.5|408.3|408.5|408.4|408.5|408.4|408.5|408.3|263
1759413420000|2025-10-02 13:57:00|408.6|408.5|408.6|408.4|408.6|408.5|408.6|408.4|2768
1759413440000|2025-10-02 13:57:20|408.5|408.2|408.3|408.2|408.5|408.2|408.3|408.2|0
1759413460000|2025-10-02 13:57:40|408.4||408.3||408.4||408.3||0
1759413470000|2025-10-02 13:57:50|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1
1759413480000|2025-10-02 13:58:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|822
1759413540000|2025-10-02 13:59:00|408.4|408.3|408.4|408.2|408.4|408.3|408.4|408.2|1117
1759413570000|2025-10-02 13:59:30|408.3||408.3||408.3||408.3||0
1759413580000|2025-10-02 13:59:40|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|7
1759413590000|2025-10-02 13:59:50|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|1045
1759413600000|2025-10-02 14:00:00||408.1||408.2||408.2||408.1|681
1759413610000|2025-10-02 14:00:10|408.4||408.4||408.4||408.4||0
1759413620000|2025-10-02 14:00:20|408.3|408|408.2|408|408.3|408|408.2|408|1045
1759413630000|2025-10-02 14:00:30||408.1||408.1||408.1||408.1|0
1759413640000|2025-10-02 14:00:40||408||408.1||408.1||408|0
1759413650000|2025-10-02 14:00:50|||||||||212
1759413670000|2025-10-02 14:01:10|408.1|408|408.1|407.9|408.1|408|408.1|407.9|758
1759413720000|2025-10-02 14:02:00|408|408|408.2|408|408.2|408|408|408|106
1759413730000|2025-10-02 14:02:10|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1759413760000|2025-10-02 14:02:40|408.2|408|408.1|407.9|408.2|408|408.1|407.9|0
1759413790000|2025-10-02 14:03:10||408||408||408||408|0
1759413800000|2025-10-02 14:03:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1759413810000|2025-10-02 14:03:30||408||408||408||408|0
1759413820000|2025-10-02 14:03:40||408.1||408.1||408.1||408.1|0
1759413840000|2025-10-02 14:04:00||408||408||408||408|0
1759413870000|2025-10-02 14:04:30|408.1||408.1||408.1||408.1||0
1759413880000|2025-10-02 14:04:40|408.2|408.1|408.3|408.2|408.3|408.2|408.2|408.1|654
1759413890000|2025-10-02 14:04:50|408.4||408.3||408.4||408.3||645
1759413910000|2025-10-02 14:05:10|||||||||200
1759413930000|2025-10-02 14:05:30|408.4||408.4||408.4||408.4||0
1759413960000|2025-10-02 14:06:00|408.3||408.3||408.3||408.3||0
1759413970000|2025-10-02 14:06:10|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1759413980000|2025-10-02 14:06:20|408.3||408.3||408.3||408.3||0
1759414020000|2025-10-02 14:07:00||408.2||408.1||408.2||408.1|0
1759414030000|2025-10-02 14:07:10||408.2||408.1||408.2||408.1|500
1759414040000|2025-10-02 14:07:20||408.2||408.1||408.2||408.1|0
1759414050000|2025-10-02 14:07:30||408.2||408.2||408.2||408.2|0
1759414060000|2025-10-02 14:07:40|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1759414080000|2025-10-02 14:08:00||408||408.1||408.1||408|1294
1759414090000|2025-10-02 14:08:10|408.1|408|408.1|407.9|408.1|408|408.1|407.9|0
1759414140000|2025-10-02 14:09:00|408||408||408||408||0
1759414190000|2025-10-02 14:09:50|407.9|407.8|408|407.8|408|407.8|407.9|407.8|112
1759414220000|2025-10-02 14:10:20|408.1|407.9|408.1|408|408.1|408|408.1|407.9|468
1759414230000|2025-10-02 14:10:30||407.9||407.9||407.9||407.9|1025
1759414360000|2025-10-02 14:12:40|408||408||408||408||0
1759414370000|2025-10-02 14:12:50|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1759414380000|2025-10-02 14:13:00|408||408||408||408||0
1759414390000|2025-10-02 14:13:10||407.9||407.9||407.9||407.9|0
1759414400000|2025-10-02 14:13:20|408.1|408|408.1|408|408.1|408|408.1|408|0
1759414410000|2025-10-02 14:13:30||407.9||407.9||407.9||407.9|0
1759414440000|2025-10-02 14:14:00|408||408||408||408||0
1759414470000|2025-10-02 14:14:30|408.1||408.1||408.1||408.1||48
1759414480000|2025-10-02 14:14:40|408||408.1||408.1||408||0
1759414490000|2025-10-02 14:14:50|408||408.1||408.1||408||0
1759414520000|2025-10-02 14:15:20|408||408.1||408.1||408||1774
1759414540000|2025-10-02 14:15:40||408||408||408||408|0
1759414550000|2025-10-02 14:15:50|||||||||1469
1759414560000|2025-10-02 14:16:00|408|407.9|408|407.9|408|407.9|408|407.9|0
1759414610000|2025-10-02 14:16:50|408.1|408|408.1|407.9|408.1|408|408.1|407.9|0
1759414620000|2025-10-02 14:17:00||408||408||408||407.9|0
1759414640000|2025-10-02 14:17:20||407.9||407.9||407.9||407.9|0
1759414650000|2025-10-02 14:17:30||408||407.9||408||407.9|0
1759414670000|2025-10-02 14:17:50||408||408||408||408|0
1759414680000|2025-10-02 14:18:00||407.9||408||408||407.9|0
1759414690000|2025-10-02 14:18:10||407.9||408||408||407.9|0
1759414710000|2025-10-02 14:18:30|408|407.9|408|407.9|408|407.9|408|407.9|0
1759414720000|2025-10-02 14:18:40|408.1|408|408.1|408|408.1|408|408.1|408|0
1759414740000|2025-10-02 14:19:00||407.9||407.9||407.9||407.9|742
1759414770000|2025-10-02 14:19:30||408||408||408||408|0
1759414780000|2025-10-02 14:19:40|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|43
1759414810000|2025-10-02 14:20:10|||||||||1618
1759414820000|2025-10-02 14:20:20|||||||||245
1759414850000|2025-10-02 14:20:50||408||408.1||408.1||408|1618
1759414860000|2025-10-02 14:21:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|442
1759414870000|2025-10-02 14:21:10||408.1||408.1||408.2||408.1|0
1759414890000|2025-10-02 14:21:30|408.1|408|408.2|408|408.2|408|408.1|408|1476
1759414920000|2025-10-02 14:22:00|408|407.9|407.9|407.8|408|407.9|407.9|407.8|1701
1759414940000|2025-10-02 14:22:20||407.7||407.7||407.7||407.7|176
1759414950000|2025-10-02 14:22:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|2176
1759414980000|2025-10-02 14:23:00|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|1000
1759415010000|2025-10-02 14:23:30|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|3200
1759415040000|2025-10-02 14:24:00|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|0
1759415050000|2025-10-02 14:24:10|||||||||4000
1759415110000|2025-10-02 14:25:10|407|406.9|406.9|406.7|407|406.9|406.9|406.7|899
1759415120000|2025-10-02 14:25:20|406.8|406.8|406.9|406.8|406.9|406.8|406.8|406.8|681
1759415150000|2025-10-02 14:25:50||406.7||406.7||406.8||406.7|1618
1759415160000|2025-10-02 14:26:00||406.8||406.7||406.8||406.7|0
1759415170000|2025-10-02 14:26:10||406.8||406.7||406.8||406.7|1618
1759415180000|2025-10-02 14:26:20|406.8|406.5|406.7|406.5|406.8|406.5|406.7|406.5|1681
1759415200000|2025-10-02 14:26:40|406.6|406.3|406.4|406.2|406.6|406.3|406.4|406.2|1573
1759415210000|2025-10-02 14:26:50|406.5|406.3|406.5|406.3|406.5|406.4|406.5|406.2|2093
1759415220000|2025-10-02 14:27:00||406.4||406.3||406.4||406.3|1000
1759415240000|2025-10-02 14:27:20|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|1618
1759415270000|2025-10-02 14:27:50|406.5|406.3|406.4|406.2|406.5|406.3|406.4|406.2|1768
1759415310000|2025-10-02 14:28:30|406.3|406.1|406.3|406.1|406.3|406.1|406.2|406.1|0
1759415330000|2025-10-02 14:28:50||406.2||406.2||406.2||406.2|3000
1759415350000|2025-10-02 14:29:10||406.1||406.1||406.1||406.1|0
1759415380000|2025-10-02 14:29:40||406.2||406.2||406.2||406.2|0
1759415390000|2025-10-02 14:29:50|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|507
1759415400000|2025-10-02 14:30:00||406.2||406.2||406.2||406.2|0
1759415420000|2025-10-02 14:30:20||406.3||406.3||406.3||406.3|0
1759415440000|2025-10-02 14:30:40||406.2||406.2||406.2||406.2|0
1759415450000|2025-10-02 14:30:50||406.3||406.2||406.3||406.2|1045
1759415520000|2025-10-02 14:32:00||406.3||406.3||406.3||406.3|0
1759415540000|2025-10-02 14:32:20|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|0
1759415550000|2025-10-02 14:32:30|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|0
1759415560000|2025-10-02 14:32:40|406.5|406.4|406.5|406.3|406.5|406.4|406.5|406.3|0
1759415580000|2025-10-02 14:33:00||406.4||406.4||406.4||406.4|0
1759415640000|2025-10-02 14:34:00|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|517
1759415660000|2025-10-02 14:34:20|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|8
1759415680000|2025-10-02 14:34:40|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|0
1759415690000|2025-10-02 14:34:50|||||||||2500
1759415760000|2025-10-02 14:36:00|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|0
1759415770000|2025-10-02 14:36:10|406.6||406.6||406.6||406.6||2557
1759415840000|2025-10-02 14:37:20|406.5||406.5||406.5||406.5||0
1759415850000|2025-10-02 14:37:30|406.6|406.5|406.5|406.4|406.6|406.5|406.5|406.4|0
1759415920000|2025-10-02 14:38:40|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|0
1759415950000|2025-10-02 14:39:10|406.3|406.2|406.3|406.1|406.3|406.2|406.3|406.1|0
1759415960000|2025-10-02 14:39:20|406.4|406.2|406.4|406.2|406.4|406.3|406.4|406.2|2430
1759415980000|2025-10-02 14:39:40|406.3|406.3|406.3|406.2|406.3|406.3|406.3|406.2|0
1759416010000|2025-10-02 14:40:10|406.4||406.4||406.4||406.4||0
1759416030000|2025-10-02 14:40:30|406.3||406.3||406.3||406.3||0
1759416070000|2025-10-02 14:41:10|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|547
1759416090000|2025-10-02 14:41:30|406.1|406|406.1|406|406.1|406|406.1|406|1156
1759416100000|2025-10-02 14:41:40|406.2||406.1||406.2||406.1||0
1759416110000|2025-10-02 14:41:50|406.2||406.2||406.2||406.2||0
1759416150000|2025-10-02 14:42:30||406.1||406.1||406.1||406.1|0
1759416180000|2025-10-02 14:43:00|||||||||24
1759416190000|2025-10-02 14:43:10|||||||||50
1759416230000|2025-10-02 14:43:50|406.1|406|406.1|406|406.1|406|406.1|406|0
1759416250000|2025-10-02 14:44:10|406.2||406.2||406.2||406.2||2281
1759416290000|2025-10-02 14:44:50|406|405.9|406|405.9|406|405.9|406|405.9|150
1759416310000|2025-10-02 14:45:10||405.8||405.8||405.9||405.8|0
1759416340000|2025-10-02 14:45:40||405.9||405.8||405.9||405.8|2535
1759416360000|2025-10-02 14:46:00||405.9||405.9||405.9||405.9|0
1759416370000|2025-10-02 14:46:10|406.1||406.1||406.1||406||2424
1759416400000|2025-10-02 14:46:40|406||406||406||406||0
1759416430000|2025-10-02 14:47:10|||||||||75
1759416450000|2025-10-02 14:47:30|||||||||4500
1759416490000|2025-10-02 14:48:10|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|194
1759416500000|2025-10-02 14:48:20|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|1851
1759416510000|2025-10-02 14:48:30|||||||||85
1759416580000|2025-10-02 14:49:40|405.7||405.7||405.7||405.7||3483
1759416590000|2025-10-02 14:49:50|405.8||405.8||405.8||405.8||467
1759416600000|2025-10-02 14:50:00|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|0
1759416650000|2025-10-02 14:50:50|405.6||405.6||405.6||405.6||0
1759416690000|2025-10-02 14:51:30|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|78
1759416730000|2025-10-02 14:52:10|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|0
1759416780000|2025-10-02 14:53:00|405.7|405.6|405.8|405.6|405.8|405.6|405.7|405.6|1265
1759416790000|2025-10-02 14:53:10|405.7||405.7||405.7||405.7||0
1759416840000|2025-10-02 14:54:00|||||||||2447
1759416850000|2025-10-02 14:54:10|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|253
1759416860000|2025-10-02 14:54:20||405.6||405.6||405.6||405.6|0
1759416870000|2025-10-02 14:54:30||405.7||405.6||405.7||405.6|0
1759416880000|2025-10-02 14:54:40||405.7||405.7||405.7||405.7|0
1759416900000|2025-10-02 14:55:00|405.9||405.9||405.9||405.9||0
1759416910000|2025-10-02 14:55:10|405.8||405.8||405.8||405.8||0
1759416930000|2025-10-02 14:55:30|405.9||405.9||405.9||405.9||0
1759416950000|2025-10-02 14:55:50||405.8||405.8||405.8||405.8|0
1759416960000|2025-10-02 14:56:00||405.7||405.7||405.7||405.7|0
1759416970000|2025-10-02 14:56:10||405.8||405.7||405.8||405.7|0
1759416990000|2025-10-02 14:56:30|405.8||405.8||405.8||405.8||0
1759417000000|2025-10-02 14:56:40|405.9||405.9||405.9||405.9||0
1759417020000|2025-10-02 14:57:00||405.8||405.8||405.8||405.8|0
1759417080000|2025-10-02 14:58:00||405.7||405.7||405.7||405.7|1544
1759417090000|2025-10-02 14:58:10|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|0
1759417120000|2025-10-02 14:58:40|405.5|405.7|405.6|405.5|405.6|405.7|405.5|405.4|0
1759417130000|2025-10-02 14:58:50||405.4||405.4||405.4||405.4|5119
1759417140000|2025-10-02 14:59:00|405.5|405.2|405.4|405.2|405.5|405.2|405.4|405.2|1100
1759417150000|2025-10-02 14:59:10|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|640
1759417160000|2025-10-02 14:59:20|405.2|405.2|405.2|405.1|405.3|405.2|405.2|405.1|4564
1759417170000|2025-10-02 14:59:30|405.3|405.2|405.3|405.1|405.3|405.2|405.3|405.1|2723
1759417180000|2025-10-02 14:59:40|405.2||405.3||405.3||405.2||0
1759417190000|2025-10-02 14:59:50|405.2||405.3||405.3||405.2||3238
1759417200000|2025-10-02 15:00:00|405.2||405.2||405.3||405.2||0
1759417210000|2025-10-02 15:00:10|405.3|405.2|405.3|405.1|405.3|405.2|405.3|405.1|1130
1759417220000|2025-10-02 15:00:20|405.2|405|405.2|405|405.2|405|405.2|405|4126
1759417230000|2025-10-02 15:00:30|405.1|405.2|405.3|405.2|405.3|405.2|405.1|405.2|5070
1759417240000|2025-10-02 15:00:40||405.1||405.1||405.1||405.1|0
1759417250000|2025-10-02 15:00:50|405.6|405.4|405.8|405.6|405.8|405.6|405.6|405.4|5497
1759417260000|2025-10-02 15:01:00|405.7||405.7||405.7||405.7||2535
1759417280000|2025-10-02 15:01:20|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|0
1759417290000|2025-10-02 15:01:30|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|2787
1759417390000|2025-10-02 15:03:10|406||406||406||406||451
1759417400000|2025-10-02 15:03:20|405.9||405.9||405.9||405.9||0
1759417440000|2025-10-02 15:04:00|||||||||3065
1759417480000|2025-10-02 15:04:40|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|1469
1759417500000|2025-10-02 15:05:00|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|228
1759417510000|2025-10-02 15:05:10|405.6|405.5|405.7|405.5|405.7|405.5|405.6|405.5|2929
1759417570000|2025-10-02 15:06:10||405.6||405.6||405.6||405.6|0
1759417580000|2025-10-02 15:06:20||405.5||405.5||405.5||405.5|0
1759417600000|2025-10-02 15:06:40||405.6||405.6||405.6||405.6|0
1759417680000|2025-10-02 15:08:00|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|194
1759417700000|2025-10-02 15:08:20|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|1536
1759417760000|2025-10-02 15:09:20|405.6|405.5|405.5|405.4|405.6|405.5|405.5|405.4|1484
1759417790000|2025-10-02 15:09:50|405.6||405.6||405.6||405.6||581
1759417800000|2025-10-02 15:10:00||405.5||405.5||405.5||405.5|0
1759417820000|2025-10-02 15:10:20|405.5|405.3|405.5|405.3|405.5|405.3|405.4|405.3|1045
1759417830000|2025-10-02 15:10:30||405.4||405.4||405.4||405.3|0
1759417840000|2025-10-02 15:10:40|405.6||405.6||405.6||405.6||1027
1759417880000|2025-10-02 15:11:20|405.7|405.6|405.6|405.5|405.7|405.6|405.6|405.5|2711
1759417920000|2025-10-02 15:12:00||405.4||405.4||405.4||405.4|0
1759417940000|2025-10-02 15:12:20||405.5||405.5||405.5||405.5|0
1759418040000|2025-10-02 15:14:00|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1759418100000|2025-10-02 15:15:00|405.6|405.4|405.5|405.3|405.6|405.4|405.5|405.3|110
1759418110000|2025-10-02 15:15:10|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|2385
1759418120000|2025-10-02 15:15:20|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1759418140000|2025-10-02 15:15:40|405.6|405.4|405.5|405.3|405.6|405.4|405.5|405.3|0
1759418150000|2025-10-02 15:15:50|405.6|405.4|405.7|405.4|405.7|405.4|405.6|405.3|91
1759418160000|2025-10-02 15:16:00|405.6|405.5|405.7|405.5|405.7|405.5|405.6|405.5|0
1759418170000|2025-10-02 15:16:10|405.6|405.4|405.7|405.5|405.7|405.5|405.6|405.4|0
1759418180000|2025-10-02 15:16:20|405.6|405.4|405.6|405.4|405.7|405.5|405.6|405.4|221
1759418190000|2025-10-02 15:16:30|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|0
1759418200000|2025-10-02 15:16:40|405.6|405.4|405.7|405.5|405.7|405.5|405.6|405.4|3917
1759418210000|2025-10-02 15:16:50|405.6|405.4|405.7|405.5|405.7|405.5|405.6|405.4|843
1759418220000|2025-10-02 15:17:00|405.8|405.4|405.7|405.4|405.8|405.5|405.7|405.4|1809
1759418230000|2025-10-02 15:17:10|405.8|405.5|405.8|405.5|405.8|405.5|405.7|405.4|0
1759418240000|2025-10-02 15:17:20|405.7|405.6|405.7|405.5|405.8|405.6|405.7|405.5|0
1759418250000|2025-10-02 15:17:30|405.8|405.6|405.9|405.7|405.9|405.7|405.8|405.6|634
1759418260000|2025-10-02 15:17:40|405.8|405.6|406|405.7|406|405.7|405.8|405.6|482
1759418280000|2025-10-02 15:18:00|405.9|405.6|406|405.8|406|405.8|405.9|405.6|1
1759418290000|2025-10-02 15:18:10|405.9|405.7|405.9|405.7|406|405.8|405.9|405.7|0
1759418300000|2025-10-02 15:18:20|406|405.8|405.9|405.7|406|405.8|405.9|405.7|0
1759418310000|2025-10-02 15:18:30|406|405.8|405.9|405.7|406|405.8|405.9|405.7|40
1759418320000|2025-10-02 15:18:40|406|405.8|405.9|405.7|406|405.8|405.9|405.7|0
1759418330000|2025-10-02 15:18:50|406|405.8|406|405.8|406|405.8|405.9|405.7|0
1759418340000|2025-10-02 15:19:00|405.9|405.7|406|405.8|406|405.8|405.9|405.7|0
1759418350000|2025-10-02 15:19:10|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1759418360000|2025-10-02 15:19:20|406|405.8|406|405.8|406|405.8|406|405.8|0
1759418370000|2025-10-02 15:19:30|405.9|405.7|406|405.8|406|405.8|405.9|405.7|0
1759418380000|2025-10-02 15:19:40|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1759418390000|2025-10-02 15:19:50|406|405.8|406|405.8|406|405.8|405.9|405.7|378
1759418400000|2025-10-02 15:20:00|405.9|405.7|406|405.7|406|405.7|405.9|405.7|896
1759418410000|2025-10-02 15:20:10|406.1|405.8|406.1|405.9|406.1|405.9|406.1|405.8|150
1759418420000|2025-10-02 15:20:20|406|405.8|406|405.8|406.1|405.9|406|405.8|250
1759418430000|2025-10-02 15:20:30|406.1|405.9|406|405.8|406.1|405.9|406|405.8|145
1759418440000|2025-10-02 15:20:40|||||||||4012
1759418460000|2025-10-02 15:21:00|405.9|405.7|405.8|405.6|406|405.8|405.8|405.6|2149
1759418470000|2025-10-02 15:21:10|405.9|405.7|405.8|405.6|405.9|405.7|405.8|405.6|0
1759418480000|2025-10-02 15:21:20|405.9|405.7|405.9|405.7|405.9|405.7|405.8|405.6|466
1759418490000|2025-10-02 15:21:30|405.8|405.6|405.8|405.6|405.9|405.7|405.8|405.6|142
1759418500000|2025-10-02 15:21:40|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1759418510000|2025-10-02 15:21:50|405.8|405.6|405.8|405.6|405.9|405.7|405.8|405.6|0
1759418520000|2025-10-02 15:22:00|405.9|405.7|405.7|405.5|405.9|405.7|405.7|405.5|997
1759418530000|2025-10-02 15:22:10|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1759418540000|2025-10-02 15:22:20|405.7|405.5|405.7|405.5|405.7|405.5|405.6|405.4|973
1759418550000|2025-10-02 15:22:30|405.8|405.6|405.7|405.5|405.8|405.6|405.7|405.5|1066
1759418560000|2025-10-02 15:22:40|405.8|405.6|405.9|405.7|405.9|405.7|405.8|405.6|0
1759418570000|2025-10-02 15:22:50|405.8|405.6|405.8|405.6|405.9|405.7|405.8|405.6|139
1759418580000|2025-10-02 15:23:00|405.9|405.7|405.8|405.6|405.9|405.7|405.8|405.6|1000
1759418590000|2025-10-02 15:23:10|405.9|405.7|405.8|405.6|405.9|405.7|405.8|405.6|0
1759418600000|2025-10-02 15:23:20|405.9|405.7|406|405.8|406|405.8|405.9|405.7|1144
1759418610000|2025-10-02 15:23:30|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1759418620000|2025-10-02 15:23:40|406|405.8|405.9|405.7|406|405.8|405.9|405.7|0
1759418630000|2025-10-02 15:23:50|406|405.8|406|405.8|406|405.8|406|405.8|970
1759418650000|2025-10-02 15:24:10|405.9|405.7|406|405.8|406|405.8|405.9|405.7|1313
1759418660000|2025-10-02 15:24:20|405.9|405.7|406|405.8|406|405.8|405.9|405.7|0
1759418670000|2025-10-02 15:24:30|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1759418680000|2025-10-02 15:24:40|||||||||1172
1759418690000|2025-10-02 15:24:50|405.8|405.6|405.8|405.6|405.9|405.7|405.8|405.6|0
1759418700000|2025-10-02 15:25:00|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|2316
1759418710000|2025-10-02 15:25:10|405.8|405.6|405.9|405.7|405.9|405.7|405.8|405.6|0
1759418720000|2025-10-02 15:25:20|405.8|405.6|405.9|405.7|405.9|405.7|405.8|405.6|2321
1759418730000|2025-10-02 15:25:30|406|405.8|406|405.8|406|405.8|406|405.8|0
1759418740000|2025-10-02 15:25:40|405.9|405.7|406|405.8|406|405.8|405.9|405.7|0
1759418750000|2025-10-02 15:25:50|405.9|405.7|405.9|405.7|406|405.8|405.9|405.7|123
1759418760000|2025-10-02 15:26:00|406|405.8|406|405.8|406|405.8|405.9|405.7|0
1759418770000|2025-10-02 15:26:10|405.9|405.7|406|405.7|406|405.8|405.9|405.7|0
1759418780000|2025-10-02 15:26:20|406.1|405.8|406|405.8|406.1|405.8|405.9|405.7|0
1759418790000|2025-10-02 15:26:30||405.7||405.7||405.7||405.7|671
1759418800000|2025-10-02 15:26:40|405.9|405.6|406|405.7|406|405.7|405.8|405.6|0
1759418810000|2025-10-02 15:26:50|405.9|405.6|405.9|405.7|406|405.8|405.9|405.6|0
1759418820000|2025-10-02 15:27:00|406|405.8|405.9|405.7|406|405.8|405.9|405.7|0
1759418830000|2025-10-02 15:27:10|406|405.8|406|405.8|406|405.8|405.9|405.7|0
1759418840000|2025-10-02 15:27:20|405.9|405.7|405.9|405.7|406|405.8|405.9|405.7|287
1759418850000|2025-10-02 15:27:30|406|405.8|406|405.8|406|405.8|405.9|405.7|187
1759418870000|2025-10-02 15:27:50|||||||||197
1759418880000|2025-10-02 15:28:00|406.1|405.9|406.1|405.8|406.1|405.9|406|405.7|403
1759418890000|2025-10-02 15:28:10|406|405.7|406|405.7|406|405.7|406|405.7|0
1759418900000|2025-10-02 15:28:20|405.9|405.8|406|405.8|406|405.8|405.9|405.7|0
1759418910000|2025-10-02 15:28:30|405.9|405.7|405.9|405.7|406|405.8|405.9|405.7|1536
1759418920000|2025-10-02 15:28:40|406|405.8|406|405.8|406|405.8|406|405.8|0
1759418930000|2025-10-02 15:28:50|405.9|405.7|405.9|405.7|406|405.8|405.9|405.7|0
1759418940000|2025-10-02 15:29:00|406|405.8|405.8|405.6|406|405.8|405.8|405.6|100
1759418950000|2025-10-02 15:29:10|406|405.7|406|405.8|406|405.8|406|405.7|0
1759418960000|2025-10-02 15:29:20|405.9|405.7|405.9|405.7|406|405.8|405.9|405.7|0
1759418970000|2025-10-02 15:29:30|406|405.8|405.9|405.7|406|405.8|405.9|405.7|0
1759418980000|2025-10-02 15:29:40|||||||||2031
1759418990000|2025-10-02 15:29:50|406|405.8|406.1|405.8|406.1|405.8|405.9|405.7|51
1759734000000|2025-10-06 07:00:00|403|402.3|403|402.5|403|402.5|403|402.1|745
1759734010000|2025-10-06 07:00:10||402.6||402.6||402.6||402.6|0
1759734040000|2025-10-06 07:00:40|402.7|402.2|402.6|402.2|402.7|402.2|402.6|402.2|214
1759734060000|2025-10-06 07:01:00|402.7|402.3|401.9|401.5|402.7|402.3|401.8|401.5|1460
1759734070000|2025-10-06 07:01:10|401.8|401.6|401.8|401.5|401.8|401.6|401.8|401.5|156
1759734080000|2025-10-06 07:01:20|401.9|401.4|402.1|401.8|402.1|401.8|401.8|401.4|156
1759734090000|2025-10-06 07:01:30|402.3|401.7|402.3|402|402.3|402|402.3|401.7|405
1759734140000|2025-10-06 07:02:20|402.5|402.2|402.6|402.2|402.6|402.2|402.5|402.2|1400
1759734150000|2025-10-06 07:02:30|402.7|402.3|402.7|402.4|402.7|402.4|402.7|402.3|262
1759734180000|2025-10-06 07:03:00|402.4|402.1|402.2|402|402.4|402.1|402.2|402|1838
1759734190000|2025-10-06 07:03:10|402.4|402.1|402.4|402.1|402.4|402.1|402.4|402.1|340
1759734200000|2025-10-06 07:03:20|402.2|401.9|402.4|402.1|402.4|402.1|402.2|401.9|340
1759734250000|2025-10-06 07:04:10|402.2|401.9|401.9|401.5|402.2|401.9|401.9|401.5|440
1759734260000|2025-10-06 07:04:20|401.8|401.4|401.8|401.5|401.8|401.5|401.8|401.4|0
1759734270000|2025-10-06 07:04:30|401.9|401.6|401.9|401.5|401.9|401.6|401.9|401.5|0
1759734280000|2025-10-06 07:04:40||401.6||401.5||401.6||401.5|0
1759734290000|2025-10-06 07:04:50||401.6||401.6||401.6||401.6|0
1759734300000|2025-10-06 07:05:00||401.5||401.5||401.5||401.5|0
1759734330000|2025-10-06 07:05:30|401.6|401.4|401.5|401.2|401.6|401.4|401.5|401.2|1160
1759734340000|2025-10-06 07:05:40|401.6|401.3|401.6|401.2|401.6|401.3|401.6|401.2|0
1759734380000|2025-10-06 07:06:20||401.3||401.3||401.3||401.3|0
1759734400000|2025-10-06 07:06:40|401.5|401.2|401.6|401.3|401.6|401.3|401.5|401.2|1126
1759734410000|2025-10-06 07:06:50||401.4||401.4||401.4||401.4|0
1759734420000|2025-10-06 07:07:00|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|0
1759734440000|2025-10-06 07:07:20|401.9|401.6|401.9|401.6|401.9|401.6|401.9|401.6|1665
1759734470000|2025-10-06 07:07:50|401.6|401.3|401.6|401.3|401.6|401.3|401.6|401.3|0
1759734480000|2025-10-06 07:08:00|401.7|401.4|401.7|401.3|401.7|401.4|401.7|401.3|0
1759734500000|2025-10-06 07:08:20||401.4||401.4||401.4||401.4|2000
1759734510000|2025-10-06 07:08:30|401.8|401.5|401.8|401.4|401.8|401.5|401.7|401.4|0
1759734550000|2025-10-06 07:09:10|401.7|401.3|401.7|401.4|401.7|401.4|401.6|401.3|0
1759734560000|2025-10-06 07:09:20|401.6|401.2|401.6|401.3|401.6|401.3|401.6|401.2|0
1759734570000|2025-10-06 07:09:30|401.7|401.4|401.7|401.4|401.7|401.4|401.7|401.4|0
1759734580000|2025-10-06 07:09:40||401.3||401.4||401.4||401.3|0
1759734590000|2025-10-06 07:09:50|401.6|401.3|401.7|401.4|401.7|401.4|401.6|401.3|2396
1759734600000|2025-10-06 07:10:00|401.6|401.3|401.7|401.4|401.7|401.4|401.6|401.3|0
1759734620000|2025-10-06 07:10:20||401.3||401.3||401.3||401.3|0
1759734630000|2025-10-06 07:10:30|401.6||401.6||401.6||401.6||0
1759734650000|2025-10-06 07:10:50|401.7|401.4|401.7|401.4|401.7|401.4|401.7|401.4|300
1759734660000|2025-10-06 07:11:00|401.8|401.5|401.9|401.6|401.9|401.6|401.8|401.5|0
1759734670000|2025-10-06 07:11:10|402.1|401.8|402.2|401.9|402.2|402|402.1|401.8|2156
1759734680000|2025-10-06 07:11:20|402.5|402|402.4|402.1|402.5|402.2|402.3|402|150
1759734690000|2025-10-06 07:11:30|402.5|402.2|402.5|402.2|402.5|402.2|402.5|402.2|0
1759734700000|2025-10-06 07:11:40|402.6|402.3|402.6|402.3|402.6|402.3|402.6|402.3|0
1759734710000|2025-10-06 07:11:50|402.5|402.2|402.5|402.2|402.5|402.2|402.5|402.2|0
1759734720000|2025-10-06 07:12:00|402.8|402.5|402.8|402.5|402.8|402.5|402.8|402.5|1144
1759734730000|2025-10-06 07:12:10|402.6|402.4|402.8|402.6|402.8|402.6|402.6|402.4|1660
1759734740000|2025-10-06 07:12:20||402.5||402.5||402.5||402.5|0
1759734760000|2025-10-06 07:12:40|402.7|402.6|402.7|402.4|402.7|402.6|402.7|402.4|775
1759734770000|2025-10-06 07:12:50|402.8|402.5|402.8|402.5|402.8|402.5|402.8|402.5|0
1759734790000|2025-10-06 07:13:10|402.7|402.3|402.6|402.3|402.7|402.3|402.6|402.3|0
1759734800000|2025-10-06 07:13:20|402.7|402.4|402.7|402.4|402.7|402.4|402.7|402.4|268
1759734820000|2025-10-06 07:13:40|402.6|402.3|402.6|402.3|402.6|402.3|402.6|402.3|0
1759734830000|2025-10-06 07:13:50|402.5|402.2|402.5|402.2|402.5|402.2|402.5|402.2|0
1759734840000|2025-10-06 07:14:00|402.6|402.3|402.5|402.2|402.6|402.3|402.5|402.2|0
1759734870000|2025-10-06 07:14:30|402.3|402|402.3|402|402.3|402|402.3|402|0
1759734900000|2025-10-06 07:15:00|402.2|401.9|402.1|401.9|402.2|401.9|402.1|401.9|1091
1759734910000|2025-10-06 07:15:10|402|401.8|402|401.7|402|401.8|402|401.7|0
1759734930000|2025-10-06 07:15:30|401.9|401.8|402.1|401.8|402.1|401.8|401.9|401.8|2500
1759734950000|2025-10-06 07:15:50||401.9||401.9||401.9||401.9|0
1759734960000|2025-10-06 07:16:00|402.2|402|402.2|402|402.2|402|402.2|402|144
1759734970000|2025-10-06 07:16:10||401.9||401.9||401.9||401.9|0
1759735010000|2025-10-06 07:16:50|402.1|401.7|402|401.7|402.1|401.7|402|401.7|0
1759735040000|2025-10-06 07:17:20|402.2|401.8|402.2|401.9|402.2|401.9|402.2|401.8|150
1759735070000|2025-10-06 07:17:50|402.4|402|402.4|402.1|402.4|402.1|402.4|402|614
1759735080000|2025-10-06 07:18:00|402.3|402.2|402.3|402.2|402.3|402.3|402.3|402.2|710
1759735090000|2025-10-06 07:18:10|402.4||402.4||402.4||402.4||0
1759735150000|2025-10-06 07:19:10|402.3|402|402.2|402|402.3|402|402.2|402|0
1759735170000|2025-10-06 07:19:30|402.3||402.3||402.3||402.3||0
1759735180000|2025-10-06 07:19:40|402.6|402.4|402.6|402.5|402.6|402.5|402.6|402.4|1711
1759735190000|2025-10-06 07:19:50||402.4||402.4||402.4||402.4|166
1759735240000|2025-10-06 07:20:40|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|133
1759735250000|2025-10-06 07:20:50|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|150
1759735260000|2025-10-06 07:21:00|||||||||500
1759735280000|2025-10-06 07:21:20|402.7|402.5|402.8|402.5|402.8|402.5|402.7|402.5|0
1759735310000|2025-10-06 07:21:50||402.6||402.6||402.6||402.6|0
1759735340000|2025-10-06 07:22:20|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|0
1759735350000|2025-10-06 07:22:30|||||||||500
1759735370000|2025-10-06 07:22:50|403|402.8|403|402.7|403|402.8|403|402.7|452
1759735400000|2025-10-06 07:23:20||402.8||402.8||402.8||402.8|0
1759735420000|2025-10-06 07:23:40|402.9|402.7|402.9|402.8|402.9|402.8|402.9|402.7|83
1759735430000|2025-10-06 07:23:50|403||403||403||403||0
1759735480000|2025-10-06 07:24:40|402.9|402.7|403|402.7|403|402.7|402.9|402.7|0
1759735490000|2025-10-06 07:24:50||402.8||402.7||402.8||402.7|0
1759735520000|2025-10-06 07:25:20|402.9|402.8|402.9|402.7|402.9|402.8|402.9|402.7|200
1759735560000|2025-10-06 07:26:00|402.8|402.5|402.8|402.5|402.8|402.5|402.8|402.5|1112
1759735580000|2025-10-06 07:26:20||402.6||402.6||402.6||402.6|0
1759735600000|2025-10-06 07:26:40||402.5||402.6||402.6||402.5|0
1759735650000|2025-10-06 07:27:30|402.7|402.5|402.6|402.5|402.7|402.5|402.6|402.5|0
1759735680000|2025-10-06 07:28:00||402.4||402.4||402.4||402.4|0
1759735690000|2025-10-06 07:28:10|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|103
1759735710000|2025-10-06 07:28:30|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|150
1759735850000|2025-10-06 07:30:50|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|2485
1759735890000|2025-10-06 07:31:30|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1759735910000|2025-10-06 07:31:50|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|0
1759735920000|2025-10-06 07:32:00|402.5|402.3|402.4|402.2|402.5|402.3|402.4|402.2|1604
1759735960000|2025-10-06 07:32:40|402.5|402.3|402.4|402.2|402.5|402.3|402.4|402.2|1177
1759735970000|2025-10-06 07:32:50|402.5||402.4||402.5||402.4||0
1759735980000|2025-10-06 07:33:00|402.5||402.5||402.5||402.4||0
1759735990000|2025-10-06 07:33:10|402.4||402.4||402.5||402.4||0
1759736000000|2025-10-06 07:33:20|402.3||402.4||402.4||402.3||0
1759736020000|2025-10-06 07:33:40|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1759736030000|2025-10-06 07:33:50|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|0
1759736070000|2025-10-06 07:34:30||402.1||402.1||402.1||402.1|0
1759736090000|2025-10-06 07:34:50||402.2||402.1||402.2||402.1|0
1759736130000|2025-10-06 07:35:30||402.2||402.2||402.2||402.2|0
1759736140000|2025-10-06 07:35:40|402.2|402|402.2|402|402.2|402|402.2|402|1643
1759736150000|2025-10-06 07:35:50|402.3||402.3||402.3||402.3||0
1759736160000|2025-10-06 07:36:00|402.2||402.2||402.2||402.2||0
1759736170000|2025-10-06 07:36:10|||||||||1000
1759736200000|2025-10-06 07:36:40|402.3||402.2||402.3||402.2||19
1759736210000|2025-10-06 07:36:50|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|0
1759736220000|2025-10-06 07:37:00|402.2||402.2||402.2||402.2||0
1759736240000|2025-10-06 07:37:20|402.3|402.2|402.4|402.2|402.4|402.2|402.3|402.2|164
1759736250000|2025-10-06 07:37:30|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|0
1759736270000|2025-10-06 07:37:50||402.2||402.1||402.2||402.1|0
1759736310000|2025-10-06 07:38:30|402.4|402.2|402.3|402.1|402.4|402.2|402.3|402.1|0
1759736330000|2025-10-06 07:38:50|402.2|402|402.3|402|402.3|402|402.2|402|1369
1759736380000|2025-10-06 07:39:40|402.2|402.1|402.2|402|402.2|402.1|402.2|402|0
1759736390000|2025-10-06 07:39:50|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|0
1759736400000|2025-10-06 07:40:00|402.1|402|402.1|401.9|402.1|402|402.1|401.9|1369
1759736430000|2025-10-06 07:40:30|402|401.8|402.1|401.9|402.1|401.9|402|401.8|3309
1759736440000|2025-10-06 07:40:40|402|401.8|402.2|402|402.2|402|402|401.8|1650
1759736450000|2025-10-06 07:40:50|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|0
1759736460000|2025-10-06 07:41:00|402.2|402|402|401.8|402.2|402|402|401.8|2630
1759736470000|2025-10-06 07:41:10|402.1|401.9|402.1|401.9|402.1|401.9|402|401.9|1519
1759736490000|2025-10-06 07:41:30|402.3|402.1|402.2|402|402.3|402.1|402.1|401.9|0
1759736500000|2025-10-06 07:41:40||401.9||401.9||402||401.9|0
1759736510000|2025-10-06 07:41:50|402.3|402|402.3|402|402.3|402.1|402.3|401.9|0
1759736520000|2025-10-06 07:42:00||402.1||402||402.1||402|0
1759736530000|2025-10-06 07:42:10|402.2|401.9|402.1|401.9|402.2|401.9|402.1|401.9|0
1759736570000|2025-10-06 07:42:50|401.9|401.7|401.9|401.6|401.9|401.7|401.9|401.6|0
1759736580000|2025-10-06 07:43:00||401.7||401.7||401.7||401.7|0
1759736600000|2025-10-06 07:43:20|||||||||1369
1759736610000|2025-10-06 07:43:30|401.8|401.6|401.9|401.7|401.9|401.7|401.8|401.6|42
1759736630000|2025-10-06 07:43:50|401.8|401.9|402.1|401.9|402.1|401.9|401.8|401.9|1067
1759736640000|2025-10-06 07:44:00|402||402||402||402||0
1759736650000|2025-10-06 07:44:10||401.8||401.8||401.8||401.8|0
1759736670000|2025-10-06 07:44:30|401.9|401.7|402.6|402.4|402.6|402.4|401.9|401.7|1136
1759736680000|2025-10-06 07:44:40|402.5|402.3|402.4|402.2|402.5|402.3|402.4|402.2|76
1759736710000|2025-10-06 07:45:10||402.1||402.1||402.1||402.1|0
1759736720000|2025-10-06 07:45:20|402.3||402.3||402.3||402.3||0
1759736740000|2025-10-06 07:45:40|402.2||402.3||402.3||402.2||181
1759736760000|2025-10-06 07:46:00|402.2|401.9|402.1|401.8|402.2|401.9|402.1|401.8|0
1759736800000|2025-10-06 07:46:40|402|401.7|401.9|401.7|402|401.7|401.9|401.7|52
1759736810000|2025-10-06 07:46:50|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|790
1759736820000|2025-10-06 07:47:00|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|1159
1759736840000|2025-10-06 07:47:20|401.8|401.6|401.9|401.7|401.9|401.7|401.8|401.6|1744
1759736860000|2025-10-06 07:47:40|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|1248
1759736870000|2025-10-06 07:47:50|401.7|401.5|401.9|401.7|401.9|401.7|401.7|401.5|548
1759736890000|2025-10-06 07:48:10||401.6||401.7||401.7||401.6|0
1759736900000|2025-10-06 07:48:20|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|0
1759736910000|2025-10-06 07:48:30|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|776
1759736920000|2025-10-06 07:48:40|401.8|401.6|401.8|401.6|401.8|401.7|401.8|401.6|100
1759736930000|2025-10-06 07:48:50|||||||||289
1759736940000|2025-10-06 07:49:00||401.5||401.5||401.5||401.5|0
1759736960000|2025-10-06 07:49:20|401.7|401.6|401.7|401.5|401.7|401.6|401.7|401.5|1145
1759736970000|2025-10-06 07:49:30|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|1114
1759736990000|2025-10-06 07:49:50|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|0
1759737000000|2025-10-06 07:50:00||401.3||401.3||401.3||401.3|0
1759737020000|2025-10-06 07:50:20||401.4||401.4||401.4||401.4|0
1759737030000|2025-10-06 07:50:30|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|1155
1759737060000|2025-10-06 07:51:00|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|1091
1759737070000|2025-10-06 07:51:10||401.3||401.4||401.4||401.3|0
1759737100000|2025-10-06 07:51:40|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|1079
1759737130000|2025-10-06 07:52:10|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|1097
1759737140000|2025-10-06 07:52:20|401.3|401.1|401.3|401|401.3|401.1|401.3|401|200
1759737150000|2025-10-06 07:52:30|401.2|401.1|401.4|401.2|401.4|401.2|401.2|401.1|261
1759737170000|2025-10-06 07:52:50|401.5|401.4|401.7|401.5|401.7|401.5|401.5|401.4|624
1759737200000|2025-10-06 07:53:20||401.6||401.6||401.6||401.6|0
1759737210000|2025-10-06 07:53:30|401.8||401.8||401.8||401.8||1400
1759737220000|2025-10-06 07:53:40|401.7|401.5|401.8|401.6|401.8|401.6|401.7|401.5|536
1759737230000|2025-10-06 07:53:50|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|6
1759737240000|2025-10-06 07:54:00||401.8||401.8||401.8||401.8|0
1759737250000|2025-10-06 07:54:10|402|401.9|402.1|401.9|402.1|402|402|401.9|393
1759737260000|2025-10-06 07:54:20||402||401.9||402||401.9|0
1759737280000|2025-10-06 07:54:40|402|401.8|402|401.8|402|401.8|402|401.8|188
1759737290000|2025-10-06 07:54:50|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|0
1759737310000|2025-10-06 07:55:10|402|401.8|402.1|401.8|402.1|401.8|402|401.8|3100
1759737340000|2025-10-06 07:55:40||401.9||401.8||401.9||401.8|0
1759737350000|2025-10-06 07:55:50|402||402||402||402||0
1759737370000|2025-10-06 07:56:10|||||||||1369
1759737380000|2025-10-06 07:56:20|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|0
1759737400000|2025-10-06 07:56:40|402.2|402|402.1|402|402.2|402.1|402.1|402|0
1759737410000|2025-10-06 07:56:50|402.2||402.2||402.2||402.2||0
1759737420000|2025-10-06 07:57:00|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|0
1759737440000|2025-10-06 07:57:20||402||401.9||402||401.9|500
1759737460000|2025-10-06 07:57:40|402.2|402|402.2|402.1|402.2|402.1|402.2|402|201
1759737470000|2025-10-06 07:57:50||402||402||402||402|331
1759737480000|2025-10-06 07:58:00|402.3|402.1|402.5|402.3|402.5|402.3|402.3|402.1|1133
1759737490000|2025-10-06 07:58:10|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|1369
1759737500000|2025-10-06 07:58:20|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1759737540000|2025-10-06 07:59:00|402.6|402.4|402.4|402.2|402.6|402.4|402.4|402.2|150
1759737550000|2025-10-06 07:59:10||402.3||402.3||402.3||402.2|0
1759737560000|2025-10-06 07:59:20||402.2||402.2||402.2||402.2|150
1759737590000|2025-10-06 07:59:50|402.6|402.3|402.6|402.3|402.6|402.3|402.6|402.3|10
1759737600000|2025-10-06 08:00:00||402.4||402.4||402.4||402.4|0
1759737610000|2025-10-06 08:00:10|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1759737640000|2025-10-06 08:00:40|402.3|402.1|402.4|402.2|402.4|402.2|402.3|402.1|0
1759737660000|2025-10-06 08:01:00|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|1369
1759737710000|2025-10-06 08:01:50|402.4|402.3|402.5|402.4|402.5|402.4|402.4|402.3|1077
1759737720000|2025-10-06 08:02:00|402.6||402.6||402.6||402.6||0
1759737730000|2025-10-06 08:02:10|402.5||402.5||402.5||402.5||500
1759737740000|2025-10-06 08:02:20||402.3||402.3||402.3||402.3|89
1759737780000|2025-10-06 08:03:00|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|84
1759737790000|2025-10-06 08:03:10|402.7|402.5|402.7|402.5|402.7|402.6|402.7|402.5|2514
1759737800000|2025-10-06 08:03:20|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|0
1759737810000|2025-10-06 08:03:30||402.6||402.6||402.6||402.6|0
1759737830000|2025-10-06 08:03:50|402.7|402.5|402.7|402.5|402.7|402.5|402.6|402.5|2742
1759737840000|2025-10-06 08:04:00|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|1116
1759737850000|2025-10-06 08:04:10||402.3||402.3||402.3||402.3|0
1759737860000|2025-10-06 08:04:20|402.5||402.5||402.5||402.5||0
1759737880000|2025-10-06 08:04:40|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|1128
1759737910000|2025-10-06 08:05:10|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|197
1759737930000|2025-10-06 08:05:30||402.3||402.3||402.3||402.3|1
1759737960000|2025-10-06 08:06:00|402.4|402.2|402.6|402.3|402.6|402.4|402.4|402.2|900
1759737980000|2025-10-06 08:06:20|402.8|402.4|402.8|402.6|402.8|402.6|402.8|402.4|0
1759738000000|2025-10-06 08:06:40|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|0
1759738040000|2025-10-06 08:07:20|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|0
1759738060000|2025-10-06 08:07:40|402.7|402.5|402.8|402.5|402.8|402.6|402.7|402.5|0
1759738080000|2025-10-06 08:08:00|402.6|402.6|402.6|402.4|402.6|402.6|402.6|402.4|1771
1759738110000|2025-10-06 08:08:30|402.7|402.5|402.6|402.4|402.7|402.5|402.6|402.4|0
1759738150000|2025-10-06 08:09:10|402.5|402.3|402.6|402.5|402.6|402.5|402.5|402.3|160
1759738160000|2025-10-06 08:09:20|402.5|402.4|402.5|402.3|402.5|402.4|402.5|402.3|393
1759738170000|2025-10-06 08:09:30|402.6||402.6||402.6||402.6||0
1759738210000|2025-10-06 08:10:10|402.5|402.4|402.5|402.3|402.5|402.4|402.5|402.3|106
1759738230000|2025-10-06 08:10:30|402.6||402.6||402.6||402.6||0
1759738240000|2025-10-06 08:10:40||402.4||402.4||402.4||402.4|0
1759738250000|2025-10-06 08:10:50||402.3||402.3||402.3||402.3|0
1759738260000|2025-10-06 08:11:00|402.5|402.2|402.4|402.2|402.5|402.2|402.4|402.2|1400
1759738270000|2025-10-06 08:11:10|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1759738280000|2025-10-06 08:11:20|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|98
1759738320000|2025-10-06 08:12:00|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|16
1759738340000|2025-10-06 08:12:20|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|0
1759738420000|2025-10-06 08:13:40|402.8||402.9||402.9||402.8||1678
1759738500000|2025-10-06 08:15:00|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|0
1759738560000|2025-10-06 08:16:00|402.7||402.8||402.8||402.7||113
1759738570000|2025-10-06 08:16:10|||||||||4305
1759738590000|2025-10-06 08:16:30|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|1369
1759738600000|2025-10-06 08:16:40|402.8|402.6|402.9|402.7|402.9|402.7|402.8|402.6|261
1759738610000|2025-10-06 08:16:50|||||||||1080
1759738640000|2025-10-06 08:17:20|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|0
1759738650000|2025-10-06 08:17:30|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|0
1759738670000|2025-10-06 08:17:50|402.8||402.7||402.8||402.7||0
1759738690000|2025-10-06 08:18:10|402.6|402.3|402.5|402.3|402.6|402.3|402.5|402.3|190
1759738710000|2025-10-06 08:18:30|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|0
1759738740000|2025-10-06 08:19:00|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1759738780000|2025-10-06 08:19:40|402.8|402.6|402.7|402.5|402.8|402.6|402.7|402.5|108
1759738790000|2025-10-06 08:19:50|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|5
1759738820000|2025-10-06 08:20:20||402.7||402.6||402.7||402.6|0
1759738830000|2025-10-06 08:20:30||402.7||402.6||402.7||402.6|0
1759738870000|2025-10-06 08:21:10|402.7||402.7||402.7||402.7||0
1759738890000|2025-10-06 08:21:30|402.8||402.8||402.8||402.8||0
1759738920000|2025-10-06 08:22:00|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|859
1759738960000|2025-10-06 08:22:40|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|732
1759738970000|2025-10-06 08:22:50|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|0
1759738980000|2025-10-06 08:23:00|402.6|402.4|402.7|402.5|402.7|402.6|402.6|402.4|1161
1759738990000|2025-10-06 08:23:10|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|1374
1759739060000|2025-10-06 08:24:20||402.7||402.7||402.7||402.7|0
1759739070000|2025-10-06 08:24:30||402.6||402.6||402.6||402.6|0
1759739080000|2025-10-06 08:24:40|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|1122
1759739090000|2025-10-06 08:24:50|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|0
1759739100000|2025-10-06 08:25:00|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1759739110000|2025-10-06 08:25:10|402.6||402.5||402.6||402.5||0
1759739140000|2025-10-06 08:25:40||402.4||402.4||402.4||402.4|168
1759739150000|2025-10-06 08:25:50||402.3||402.3||402.3||402.3|2000
1759739160000|2025-10-06 08:26:00|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|0
1759739210000|2025-10-06 08:26:50|||||||||5
1759739220000|2025-10-06 08:27:00||402.3||402.3||402.3||402.3|1816
1759739230000|2025-10-06 08:27:10|402.5|402.4|402.5|402.3|402.5|402.4|402.5|402.3|378
1759739270000|2025-10-06 08:27:50|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|0
1759739280000|2025-10-06 08:28:00|402.4|402.2|402.5|402.2|402.5|402.3|402.4|402.2|150
1759739320000|2025-10-06 08:28:40|402.4||402.4||402.4||402.4||0
1759739420000|2025-10-06 08:30:20|||||||||1511
1759739520000|2025-10-06 08:32:00|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|229
1759739530000|2025-10-06 08:32:10|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|5
1759739540000|2025-10-06 08:32:20|402.8|402.7|402.8|402.6|402.8|402.7|402.8|402.6|183
1759739560000|2025-10-06 08:32:40|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|449
1759739590000|2025-10-06 08:33:10|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|1369
1759739690000|2025-10-06 08:34:50|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|0
1759739730000|2025-10-06 08:35:30|402.8|402.7|402.8|402.6|402.8|402.7|402.8|402.6|609
1759739760000|2025-10-06 08:36:00|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|0
1759739800000|2025-10-06 08:36:40|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|97
1759739810000|2025-10-06 08:36:50|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1759739930000|2025-10-06 08:38:50|402.4|402.4|402.6|402.4|402.6|402.4|402.4|402.4|1225
1759739940000|2025-10-06 08:39:00||402.5||402.4||402.5||402.4|0
1759740040000|2025-10-06 08:40:40|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|1500
1759740110000|2025-10-06 08:41:50|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|571
1759740150000|2025-10-06 08:42:30|402.7|402.5|402.6|402.4|402.7|402.5|402.6|402.4|1794
1759740160000|2025-10-06 08:42:40|402.5||402.6||402.6||402.5||0
1759740190000|2025-10-06 08:43:10|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1759740200000|2025-10-06 08:43:20|402.4||402.5||402.5||402.4||0
1759740250000|2025-10-06 08:44:10||402.4||402.3||402.4||402.3|131
1759740260000|2025-10-06 08:44:20|402.4||402.5||402.5||402.4||580
1759740270000|2025-10-06 08:44:30|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|0
1759740280000|2025-10-06 08:44:40|402.6|402.4|402.7|402.5|402.7|402.5|402.6|402.4|1117
1759740290000|2025-10-06 08:44:50|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|0
1759740330000|2025-10-06 08:45:30|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|275
1759740340000|2025-10-06 08:45:40|402.8|402.7|402.8|402.6|402.8|402.7|402.8|402.6|748
1759740400000|2025-10-06 08:46:40|402.9|402.7|402.9|402.7|402.9|402.8|402.9|402.7|100
1759740470000|2025-10-06 08:47:50|402.7|402.5|402.6|402.4|402.7|402.5|402.6|402.4|1066
1759740480000|2025-10-06 08:48:00|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|1082
1759740550000|2025-10-06 08:49:10|402.4|402.2|402.5|402.3|402.5|402.3|402.4|402.2|562
1759740600000|2025-10-06 08:50:00|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|83
1759740620000|2025-10-06 08:50:20|||||||||250
1759740630000|2025-10-06 08:50:30||402.3||402.3||402.3||402.3|0
1759740680000|2025-10-06 08:51:20||402.4||402.4||402.4||402.4|0
1759740690000|2025-10-06 08:51:30|402.4|402.3|402.5|402.3|402.5|402.3|402.4|402.3|93
1759740740000|2025-10-06 08:52:20|402.4||402.4||402.4||402.4||0
1759740750000|2025-10-06 08:52:30||402.2||402.2||402.2||402.2|118
1759740810000|2025-10-06 08:53:30|||||||||1686
1759740890000|2025-10-06 08:54:50|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|943
1759740910000|2025-10-06 08:55:10||402.2||402.2||402.2||402.1|0
1759740920000|2025-10-06 08:55:20||402.1||402.1||402.1||402.1|0
1759740930000|2025-10-06 08:55:30||402.2||402.2||402.2||402.2|0
1759741000000|2025-10-06 08:56:40|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|1360
1759741020000|2025-10-06 08:57:00|402.3||402.3||402.3||402.3||223
1759741030000|2025-10-06 08:57:10|402.2|402|402.2|402|402.2|402|402.2|402|1802
1759741050000|2025-10-06 08:57:30||402.1||402.1||402.1||402.1|0
1759741060000|2025-10-06 08:57:40|402.3||402.3||402.3||402.3||0
1759741090000|2025-10-06 08:58:10|402.2|402|402.2|402|402.2|402|402.2|402|0
1759741140000|2025-10-06 08:59:00||401.9||401.9||401.9||401.9|0
1759741150000|2025-10-06 08:59:10|402.1||402.1||402.1||402.1||0
1759741240000|2025-10-06 09:00:40|402|401.8|402|401.8|402|401.8|402|401.8|100
1759741250000|2025-10-06 09:00:50|||||||||50
1759741260000|2025-10-06 09:01:00|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|100
1759741280000|2025-10-06 09:01:20|402|401.8|402|401.8|402|401.8|402|401.8|0
1759741290000|2025-10-06 09:01:30|402.1|401.7|402.1|401.9|402.1|401.9|402.1|401.7|891
1759741370000|2025-10-06 09:02:50|402||402.1||402.1||402||1369
1759741390000|2025-10-06 09:03:10|402.2|402.1|402.3|402.1|402.3|402.1|402.2|402.1|1234
1759741410000|2025-10-06 09:03:30||402.2||402.1||402.2||402.1|0
1759741500000|2025-10-06 09:05:00||402.2||402.1||402.2||402.1|562
1759741510000|2025-10-06 09:05:10|||||||||1915
1759741520000|2025-10-06 09:05:20|402.2||402.2||402.3||402.2||2515
1759741550000|2025-10-06 09:05:50|402.3||402.3||402.3||402.3||22
1759741590000|2025-10-06 09:06:30||402.2||402.2||402.2||402.2|0
1759741610000|2025-10-06 09:06:50||402.1||402.1||402.1||402.1|0
1759741680000|2025-10-06 09:08:00||402.2||402.2||402.2||402.2|0
1759741690000|2025-10-06 09:08:10|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|0
1759741700000|2025-10-06 09:08:20|402.3||402.3||402.3||402.3||0
1759741780000|2025-10-06 09:09:40|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|499
1759741790000|2025-10-06 09:09:50|||||||||260
1759741810000|2025-10-06 09:10:10|402.3|402.1|402.2|402.1|402.3|402.1|402.2|402.1|996
1759741820000|2025-10-06 09:10:20|402.3|402.2|402.3|402.1|402.3|402.2|402.3|402.1|117
1759741910000|2025-10-06 09:11:50||402.2||402.1||402.2||402.1|230
1759741920000|2025-10-06 09:12:00|402.2|402|402.2|402|402.2|402|402.1|402|10
1759742000000|2025-10-06 09:13:20|402|401.8|402|401.8|402|401.8|402|401.8|950
1759742090000|2025-10-06 09:14:50|401.9||401.9||401.9||401.9||0
1759742100000|2025-10-06 09:15:00|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|106
1759742150000|2025-10-06 09:15:50|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|297
1759742190000|2025-10-06 09:16:30|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|571
1759742310000|2025-10-06 09:18:30||402.3||402.2||402.3||402.2|1369
1759742320000|2025-10-06 09:18:40|||||||||752
1759742350000|2025-10-06 09:19:10||402.3||402.3||402.3||402.3|0
1759742360000|2025-10-06 09:19:20|402.5||402.5||402.5||402.5||569
1759742450000|2025-10-06 09:20:50|402.4||402.4||402.4||402.4||0
1759742460000|2025-10-06 09:21:00|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|0
1759742480000|2025-10-06 09:21:20||402.1||402.1||402.1||402.1|0
1759742540000|2025-10-06 09:22:20|402.2||402.3||402.3||402.2||0
1759742590000|2025-10-06 09:23:10||402.2||402.2||402.2||402.2|0
1759742630000|2025-10-06 09:23:50|||||||||84
1759742640000|2025-10-06 09:24:00|402.4||402.4||402.4||402.4||0
1759742680000|2025-10-06 09:24:40|402.3||402.4||402.4||402.3||2386
1759742690000|2025-10-06 09:24:50|402.3||402.3||402.3||402.3||0
1759742740000|2025-10-06 09:25:40|||||||||1500
1759742780000|2025-10-06 09:26:20|402.2|402.1|402.3|402.1|402.3|402.1|402.2|402.1|81
1759742810000|2025-10-06 09:26:50|402.2|402|402.1|402|402.2|402|402.1|402|600
1759742820000|2025-10-06 09:27:00|402.2||402.2||402.2||402.2||236
1759742860000|2025-10-06 09:27:40|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|1165
1759742930000|2025-10-06 09:28:50|402|401.8|402|401.8|402|401.8|402|401.8|1590
1759742950000|2025-10-06 09:29:10|401.9||401.9||401.9||401.9||1369
1759742980000|2025-10-06 09:29:40|402||402||402||402||209
1759743010000|2025-10-06 09:30:10|402.1|401.9|402.1|402|402.1|402|402.1|401.9|1709
1759743020000|2025-10-06 09:30:20||401.9||401.9||401.9||401.9|0
1759743080000|2025-10-06 09:31:20|402.2|402|402.2|402|402.2|402|402.2|402|608
1759743150000|2025-10-06 09:32:30|402.1|401.9|402.1|402|402.1|402|402.1|401.9|1590
1759743170000|2025-10-06 09:32:50|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|0
1759743180000|2025-10-06 09:33:00|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|220
1759743190000|2025-10-06 09:33:10|402.4||402.4||402.4||402.4||0
1759743210000|2025-10-06 09:33:30|402.3|402.3|402.4|402.3|402.4|402.3|402.3|402.3|679
1759743220000|2025-10-06 09:33:40||402.2||402.2||402.2||402.2|210
1759743240000|2025-10-06 09:34:00||402.3||402.3||402.3||402.3|0
1759743300000|2025-10-06 09:35:00||402.2||402.2||402.2||402.2|539
1759743360000|2025-10-06 09:36:00|402.3|402.3|402.4|402.3|402.4|402.3|402.3|402.3|0
1759743380000|2025-10-06 09:36:20||402.2||402.2||402.2||402.2|0
1759743440000|2025-10-06 09:37:20|402.3||402.3||402.3||402.3||0
1759743460000|2025-10-06 09:37:40||402.1||402.1||402.1||402.1|789
1759743480000|2025-10-06 09:38:00|402.2|402|402.2|402|402.2|402|402.2|402|0
1759743510000|2025-10-06 09:38:30|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|1100
1759743520000|2025-10-06 09:38:40|402|401.8|402|401.8|402|401.8|402|401.8|1011
1759743580000|2025-10-06 09:39:40|401.9|401.7|401.8|401.7|401.9|401.7|401.8|401.7|2797
1759743590000|2025-10-06 09:39:50||401.6||401.6||401.6||401.6|0
1759743610000|2025-10-06 09:40:10|||||||||2200
1759743630000|2025-10-06 09:40:30|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1759743640000|2025-10-06 09:40:40||401.4||401.4||401.4||401.4|1101
1759743660000|2025-10-06 09:41:00|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|38
1759743670000|2025-10-06 09:41:10||401.6||401.6||401.6||401.6|0
1759743700000|2025-10-06 09:41:40|||||||||200
1759743720000|2025-10-06 09:42:00|||||||||1100
1759743880000|2025-10-06 09:44:40|401.9|401.7|401.9|401.8|401.9|401.8|401.9|401.7|0
1759743890000|2025-10-06 09:44:50|402|401.7|402|401.8|402|401.9|402|401.7|2938
1759743920000|2025-10-06 09:45:20|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|1248
1759743940000|2025-10-06 09:45:40|401.8||401.8||401.8||401.8||0
1759743950000|2025-10-06 09:45:50|401.9|401.6|401.8|401.6|401.9|401.6|401.8|401.6|1093
1759744010000|2025-10-06 09:46:50|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|1038
1759744040000|2025-10-06 09:47:20|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|513
1759744050000|2025-10-06 09:47:30|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|0
1759744070000|2025-10-06 09:47:50|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|1107
1759744110000|2025-10-06 09:48:30|401.7||401.8||401.8||401.7||1
1759744120000|2025-10-06 09:48:40|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|0
1759744130000|2025-10-06 09:48:50||401.6||401.6||401.6||401.6|0
1759744140000|2025-10-06 09:49:00|401.8|401.7|401.8|401.6|401.8|401.7|401.8|401.6|0
1759744190000|2025-10-06 09:49:50|||||||||1145
1759744240000|2025-10-06 09:50:40|401.9|401.8|401.9|401.7|401.9|401.8|401.9|401.7|4
1759744300000|2025-10-06 09:51:40|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|1900
1759744320000|2025-10-06 09:52:00|402|401.8|401.9|401.7|402|401.8|401.9|401.7|1085
1759744360000|2025-10-06 09:52:40|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|0
1759744430000|2025-10-06 09:53:50|402||402.1||402.1||402||1590
1759744470000|2025-10-06 09:54:30|402.2|402|402.2|402|402.2|402|402.2|402|6
1759744490000|2025-10-06 09:54:50|402|401.9|402|401.9|402|401.9|402|401.9|0
1759744500000|2025-10-06 09:55:00|402.1||402.1||402.1||402.1||0
1759744540000|2025-10-06 09:55:40|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|543
1759744560000|2025-10-06 09:56:00|402.2|402.2|402.2|402.1|402.2|402.2|402.2|402.1|0
1759744570000|2025-10-06 09:56:10|402.3||402.3||402.3||402.3||0
1759744660000|2025-10-06 09:57:40|402.2||402.2||402.2||402.2||0
1759744740000|2025-10-06 09:59:00|402.1|402|402.1|401.9|402.2|402|402.1|401.9|2844
1759744770000|2025-10-06 09:59:30||402||402||402||402|100
1759744780000|2025-10-06 09:59:40|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|1139
1759744800000|2025-10-06 10:00:00|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|0
1759744820000|2025-10-06 10:00:20||402.1||402.1||402.1||402.1|0
1759744890000|2025-10-06 10:01:30||402.2||402.2||402.2||402.2|1590
1759744900000|2025-10-06 10:01:40||402.1||402.1||402.1||402.1|0
1759744950000|2025-10-06 10:02:30|||||||||300
1759744990000|2025-10-06 10:03:10||402.2||402.2||402.2||402.2|0
1759745000000|2025-10-06 10:03:20|402.4|402.3|402.3|402.2|402.4|402.3|402.3|402.2|89
1759745030000|2025-10-06 10:03:50|402.2|402.1|402.2|402|402.2|402.1|402.2|402|1622
1759745100000|2025-10-06 10:05:00|402.1|401.9|402|401.8|402.1|401.9|402|401.8|1590
1759745160000|2025-10-06 10:06:00|401.9||401.9||401.9||401.9||0
1759745170000|2025-10-06 10:06:10||401.7||401.7||401.7||401.7|0
1759745180000|2025-10-06 10:06:20|401.8|401.6|401.7|401.5|401.8|401.6|401.7|401.5|150
1759745220000|2025-10-06 10:07:00|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|1590
1759745240000|2025-10-06 10:07:20|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|0
1759745270000|2025-10-06 10:07:50||401.8||401.8||401.8||401.8|0
1759745300000|2025-10-06 10:08:20|402||402||402||402||500
1759745310000|2025-10-06 10:08:30|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|1500
1759745320000|2025-10-06 10:08:40|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|0
1759745370000|2025-10-06 10:09:30|402|401.8|402|401.8|402|401.8|402|401.8|150
1759745440000|2025-10-06 10:10:40|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|117
1759745460000|2025-10-06 10:11:00|402|401.8|402|401.8|402|401.8|402|401.8|0
1759745560000|2025-10-06 10:12:40|401.9||401.9||401.9||401.9||1590
1759745570000|2025-10-06 10:12:50|402||402||402||402||592
1759745640000|2025-10-06 10:14:00|||||||||1358
1759745680000|2025-10-06 10:14:40|401.9||401.9||401.9||401.9||0
1759745700000|2025-10-06 10:15:00||401.7||401.7||401.7||401.7|0
1759745800000|2025-10-06 10:16:40|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|1491
1759745820000|2025-10-06 10:17:00|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|719
1759745830000|2025-10-06 10:17:10|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|123
1759745840000|2025-10-06 10:17:20|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|0
1759745860000|2025-10-06 10:17:40||401.6||401.5||401.6||401.5|1079
1759745910000|2025-10-06 10:18:30||401.6||401.6||401.6||401.6|0
1759745940000|2025-10-06 10:19:00|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.6|514
1759745980000|2025-10-06 10:19:40|||||||||2701
1759745990000|2025-10-06 10:19:50|||||||||3312
1759746020000|2025-10-06 10:20:20|401.9||401.9||401.9||401.9||11521
1759746100000|2025-10-06 10:21:40|401.8||401.8||401.8||401.8||722
1759746140000|2025-10-06 10:22:20|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|0
1759746150000|2025-10-06 10:22:30|||||||||1270
1759746170000|2025-10-06 10:22:50|402|401.9|402|401.9|402|401.9|402|401.9|0
1759746230000|2025-10-06 10:23:50|||||||||53
1759746250000|2025-10-06 10:24:10||401.8||401.8||401.8||401.8|468
1759746290000|2025-10-06 10:24:50|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|0
1759746300000|2025-10-06 10:25:00|401.8|401.6|401.7|401.6|401.8|401.6|401.7|401.6|4794
1759746310000|2025-10-06 10:25:10|401.8||401.7||401.8||401.7||0
1759746340000|2025-10-06 10:25:40|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|435
1759746350000|2025-10-06 10:25:50|401.7||401.7||401.7||401.7||98
1759746440000|2025-10-06 10:27:20|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|50
1759746450000|2025-10-06 10:27:30|401.5||401.5||401.5||401.5||0
1759746490000|2025-10-06 10:28:10||401.3||401.3||401.3||401.3|1774
1759746520000|2025-10-06 10:28:40||401.4||401.4||401.4||401.4|2500
1759746540000|2025-10-06 10:29:00||401.3||401.3||401.3||401.3|0
1759746580000|2025-10-06 10:29:40|401.4|401.2|401.5|401.3|401.5|401.3|401.4|401.2|111
1759746650000|2025-10-06 10:30:50||401.4||401.4||401.4||401.4|0
1759746660000|2025-10-06 10:31:00|401.6|401.5|401.7|401.5|401.7|401.5|401.6|401.5|607
1759746680000|2025-10-06 10:31:20|401.6|401.3|401.5|401.3|401.6|401.3|401.5|401.3|1197
1759746700000|2025-10-06 10:31:40|401.4||401.4||401.4||401.4||0
1759746730000|2025-10-06 10:32:10||401.2||401.2||401.2||401.2|996
1759746790000|2025-10-06 10:33:10|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|1206
1759746810000|2025-10-06 10:33:30||401.2||401.1||401.2||401.1|5
1759746900000|2025-10-06 10:35:00|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|1177
1759746910000|2025-10-06 10:35:10|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|0
1759746960000|2025-10-06 10:36:00|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|0
1759747010000|2025-10-06 10:36:50|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|0
1759747020000|2025-10-06 10:37:00|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|60
1759747060000|2025-10-06 10:37:40|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|2492
1759747150000|2025-10-06 10:39:10||401.3||401.3||401.3||401.3|134
1759747160000|2025-10-06 10:39:20|401.5|401.2|401.5|401.3|401.5|401.3|401.5|401.2|1170
1759747180000|2025-10-06 10:39:40|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|150
1759747190000|2025-10-06 10:39:50||401.3||401.3||401.3||401.3|9353
1759747200000|2025-10-06 10:40:00|401.5|401.4|401.5|401.3|401.5|401.4|401.5|401.3|2540
1759747220000|2025-10-06 10:40:20||401.4||401.4||401.4||401.4|0
1759747230000|2025-10-06 10:40:30||401.3||401.3||401.3||401.3|3000
1759747300000|2025-10-06 10:41:40|||||||||5508
1759747310000|2025-10-06 10:41:50||401.4||401.4||401.4||401.4|3500
1759747320000|2025-10-06 10:42:00||401.3||401.3||401.3||401.3|1590
1759747350000|2025-10-06 10:42:30|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|100
1759747370000|2025-10-06 10:42:50||401.3||401.3||401.3||401.3|837
1759747380000|2025-10-06 10:43:00||401.2||401.2||401.2||401.2|470
1759747440000|2025-10-06 10:44:00|401.3||401.4||401.4||401.3||0
1759747540000|2025-10-06 10:45:40|401.5|401.3|401.7|401.5|401.7|401.6|401.5|401.3|2244
1759747590000|2025-10-06 10:46:30|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|100
1759747600000|2025-10-06 10:46:40|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|1000
1759747640000|2025-10-06 10:47:20|401.4|401.2|401.5|401.3|401.5|401.3|401.4|401.2|2009
1759747680000|2025-10-06 10:48:00|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|0
1759747740000|2025-10-06 10:49:00||401.3||401.2||401.3||401.2|1991
1759747800000|2025-10-06 10:50:00|401.3||401.3||401.3||401.3||0
1759747810000|2025-10-06 10:50:10|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|2229
1759747840000|2025-10-06 10:50:40||401||401||401||401|1991
1759747900000|2025-10-06 10:51:40||401.1||401.1||401.1||401.1|0
1759748000000|2025-10-06 10:53:20|401.3|401.2|401.3|401.1|401.3|401.2|401.3|401.1|607
1759748030000|2025-10-06 10:53:50|||||||||989
1759748090000|2025-10-06 10:54:50||401.2||401.2||401.2||401.2|150
1759748180000|2025-10-06 10:56:20|401.4||401.4||401.4||401.4||0
1759748300000|2025-10-06 10:58:20|401.5|401.3|401.6|401.4|401.6|401.4|401.5|401.3|505
1759748320000|2025-10-06 10:58:40|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|2204
1759748340000|2025-10-06 10:59:00|401.4|401.4|401.7|401.6|401.7|401.6|401.4|401.4|142
1759748350000|2025-10-06 10:59:10|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|0
1759748370000|2025-10-06 10:59:30|401.7|401.6|401.7|401.5|401.7|401.6|401.7|401.5|979
1759748380000|2025-10-06 10:59:40|||||||||845
1759748420000|2025-10-06 11:00:20|401.6||401.6||401.6||401.6||934
1759748470000|2025-10-06 11:01:10||401.4||401.4||401.4||401.4|213
1759748500000|2025-10-06 11:01:40|401.7|401.5|401.8|401.7|401.8|401.7|401.7|401.5|1091
1759748510000|2025-10-06 11:01:50|401.9|401.8|401.9|401.7|401.9|401.8|401.9|401.7|7
1759748520000|2025-10-06 11:02:00|401.8||401.8||401.8||401.8||0
1759748560000|2025-10-06 11:02:40|401.7|401.6|401.7|401.5|401.7|401.6|401.6|401.5|2197
1759748570000|2025-10-06 11:02:50|401.6||401.6||401.6||401.6||1068
1759748600000|2025-10-06 11:03:20|401.7||401.7||401.7||401.7||150
1759748620000|2025-10-06 11:03:40|401.6||401.6||401.6||401.6||0
1759748630000|2025-10-06 11:03:50|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|100
1759748650000|2025-10-06 11:04:10||401.3||401.3||401.3||401.3|1135
1759748670000|2025-10-06 11:04:30|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|0
1759748700000|2025-10-06 11:05:00|401.5|401.3|401.6|401.5|401.6|401.5|401.5|401.3|3051
1759748710000|2025-10-06 11:05:10||401.4||401.4||401.4||401.4|0
1759748730000|2025-10-06 11:05:30||401.5||401.5||401.5||401.5|0
1759748850000|2025-10-06 11:07:30|401.5|401.4|401.6|401.4|401.6|401.4|401.5|401.4|124
1759748900000|2025-10-06 11:08:20|401.7|401.5|401.7|401.6|401.7|401.6|401.7|401.5|1869
1759748910000|2025-10-06 11:08:30||401.5||401.5||401.5||401.5|0
1759749070000|2025-10-06 11:11:10||401.6||401.5||401.6||401.5|0
1759749430000|2025-10-06 11:17:10||401.6||401.6||401.6||401.6|0
1759749460000|2025-10-06 11:17:40|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1759749490000|2025-10-06 11:18:10|||||||||226
1759749530000|2025-10-06 11:18:50|401.7|401.6|401.8|401.6|401.8|401.6|401.7|401.6|711
1759749590000|2025-10-06 11:19:50||401.7||401.6||401.7||401.6|150
1759749600000|2025-10-06 11:20:00|401.7||401.8||401.8||401.7||0
1759749620000|2025-10-06 11:20:20||401.7||401.7||401.7||401.7|0
1759749630000|2025-10-06 11:20:30||401.6||401.6||401.6||401.6|0
1759749660000|2025-10-06 11:21:00|402|401.7|402|401.8|402|401.8|402|401.7|609
1759749730000|2025-10-06 11:22:10|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|545
1759749830000|2025-10-06 11:23:50||402||402||402||402|605
1759749880000|2025-10-06 11:24:40|402.2||402.2||402.2||402.2||8744
1759749920000|2025-10-06 11:25:20|402|401.9|401.9|401.8|402|401.9|401.9|401.8|2161
1759749940000|2025-10-06 11:25:40|||||||||517
1759750000000|2025-10-06 11:26:40|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|64
1759750030000|2025-10-06 11:27:10||401.6||401.7||401.7||401.6|1125
1759750060000|2025-10-06 11:27:40||401.6||401.6||401.6||401.6|0
1759750070000|2025-10-06 11:27:50||401.7||401.7||401.7||401.7|0
1759750080000|2025-10-06 11:28:00|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|0
1759750100000|2025-10-06 11:28:20|402||402||402||402||12
1759750150000|2025-10-06 11:29:10||401.9||401.9||401.9||401.9|0
1759750160000|2025-10-06 11:29:20|402.1||402.1||402.1||402.1||501
1759750230000|2025-10-06 11:30:30||402||401.9||402||401.9|0
1759750260000|2025-10-06 11:31:00|402||402||402||402||57
1759750280000|2025-10-06 11:31:20|402.1||402.1||402.1||402.1||0
1759750300000|2025-10-06 11:31:40||402||402||402||402|599
1759750330000|2025-10-06 11:32:10||401.9||401.9||401.9||401.9|2488
1759750410000|2025-10-06 11:33:30|402.2|402|402.2|402|402.2|402|402.2|402|0
1759750420000|2025-10-06 11:33:40||402.1||402.1||402.1||402.1|0
1759750450000|2025-10-06 11:34:10|402.3||402.3||402.3||402.3||11
1759750540000|2025-10-06 11:35:40|402.2||402.2||402.2||402.2||0
1759750690000|2025-10-06 11:38:10|||||||||30
1759750810000|2025-10-06 11:40:10|402.1|402|402.1|402|402.1|402|402.1|402|0
1759750820000|2025-10-06 11:40:20|402|401.9|402|401.9|402|401.9|402|401.9|1030
1759750830000|2025-10-06 11:40:30|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|0
1759750850000|2025-10-06 11:40:50|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|150
1759750860000|2025-10-06 11:41:00|401.9||401.9||401.9||401.9||0
1759750910000|2025-10-06 11:41:50|401.8|401.6|401.7|401.6|401.8|401.6|401.7|401.6|1597
1759750920000|2025-10-06 11:42:00|401.8||401.8||401.8||401.8||0
1759750930000|2025-10-06 11:42:10|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|869
1759750960000|2025-10-06 11:42:40|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|1752
1759751050000|2025-10-06 11:44:10|401.7||401.7||401.7||401.7||1000
1759751080000|2025-10-06 11:44:40|401.8||401.8||401.8||401.8||0
1759751100000|2025-10-06 11:45:00|401.9|401.7|401.9|401.7|401.9|401.8|401.9|401.7|523
1759751110000|2025-10-06 11:45:10|||||||||1285
1759751160000|2025-10-06 11:46:00||401.6||401.6||401.6||401.6|0
1759751170000|2025-10-06 11:46:10|401.7|401.7|401.7|401.6|401.7|401.7|401.7|401.6|1243
1759751220000|2025-10-06 11:47:00|401.8||401.8||401.8||401.8||835
1759751230000|2025-10-06 11:47:10|401.7||401.7||401.7||401.7||200
1759751260000|2025-10-06 11:47:40|401.8||401.8||401.8||401.8||1576
1759751300000|2025-10-06 11:48:20|401.7||401.7||401.7||401.7||0
1759751390000|2025-10-06 11:49:50|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1759751410000|2025-10-06 11:50:10|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|703
1759751440000|2025-10-06 11:50:40|||||||||691
1759751540000|2025-10-06 11:52:20|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|13
1759751570000|2025-10-06 11:52:50||401.4||401.4||401.4||401.4|0
1759751590000|2025-10-06 11:53:10|||||||||300
1759751670000|2025-10-06 11:54:30|401.5||401.5||401.5||401.5||0
1759751740000|2025-10-06 11:55:40|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1759751750000|2025-10-06 11:55:50|401.7||401.7||401.7||401.7||47
1759751790000|2025-10-06 11:56:30|401.5|401.4|401.5|401.3|401.5|401.4|401.5|401.3|269
1759751830000|2025-10-06 11:57:10|401.4||401.4||401.4||401.4||0
1759751840000|2025-10-06 11:57:20|401.5||401.5||401.5||401.5||0
1759751890000|2025-10-06 11:58:10||401.4||401.4||401.4||401.4|0
1759751980000|2025-10-06 11:59:40|||||||||501
1759751990000|2025-10-06 11:59:50|401.6|401.5|401.7|401.5|401.7|401.5|401.6|401.5|0
1759752000000|2025-10-06 12:00:00|401.6|401.6|401.6|401.5|401.6|401.6|401.6|401.4|0
1759752010000|2025-10-06 12:00:10||401.4||401.4||401.4||401.4|0
1759752090000|2025-10-06 12:01:30|401.5||401.5||401.5||401.5||0
1759752100000|2025-10-06 12:01:40|||||||||350
1759752160000|2025-10-06 12:02:40|401.6|401.5|401.7|401.6|401.7|401.6|401.6|401.5|683
1759752170000|2025-10-06 12:02:50||401.5||401.5||401.5||401.5|0
1759752190000|2025-10-06 12:03:10|401.6|401.4|401.5|401.4|401.6|401.4|401.5|401.4|0
1759752240000|2025-10-06 12:04:00|401.6||401.6||401.6||401.6||2195
1759752260000|2025-10-06 12:04:20||401.5||401.5||401.5||401.5|0
1759752320000|2025-10-06 12:05:20|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|0
1759752340000|2025-10-06 12:05:40|401.6||401.5||401.6||401.5||227
1759752350000|2025-10-06 12:05:50|401.6||401.6||401.6||401.6||1468
1759752380000|2025-10-06 12:06:20|401.5|401.5|401.5|401.4|401.5|401.5|401.5|401.4|0
1759752390000|2025-10-06 12:06:30|401.6||401.6||401.6||401.6||0
1759752470000|2025-10-06 12:07:50|401.5||401.5||401.5||401.5||0
1759752550000|2025-10-06 12:09:10|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|101
1759752560000|2025-10-06 12:09:20|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|0
1759752630000|2025-10-06 12:10:30|401.2|401.1|401.3|401.1|401.3|401.1|401.2|401.1|0
1759752650000|2025-10-06 12:10:50|||||||||1000
1759752700000|2025-10-06 12:11:40|401.2||401.2||401.2||401.2||0
1759752710000|2025-10-06 12:11:50|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|513
1759752730000|2025-10-06 12:12:10|||||||||400
1759752750000|2025-10-06 12:12:30|401.4|401.3|401.3|401.1|401.4|401.3|401.3|401.1|2745
1759752790000|2025-10-06 12:13:10|401.2||401.2||401.2||401.2||0
1759752810000|2025-10-06 12:13:30|401.3|401.2|401.4|401.2|401.4|401.2|401.3|401.2|1084
1759752820000|2025-10-06 12:13:40|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|0
1759752850000|2025-10-06 12:14:10|||||||||50
1759752860000|2025-10-06 12:14:20||401.2||401.2||401.2||401.2|0
1759752880000|2025-10-06 12:14:40||401.1||401.1||401.1||401.1|0
1759752890000|2025-10-06 12:14:50|401.4|401.2|401.3|401.2|401.4|401.2|401.3|401.2|1369
1759752900000|2025-10-06 12:15:00|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|0
1759752940000|2025-10-06 12:15:40|||||||||1466
1759752960000|2025-10-06 12:16:00||401.2||401.2||401.2||401.2|0
1759752970000|2025-10-06 12:16:10|401.3||401.3||401.3||401.3||733
1759752980000|2025-10-06 12:16:20|401.4||401.4||401.4||401.4||0
1759753010000|2025-10-06 12:16:50|401.3||401.3||401.3||401.3||0
1759753020000|2025-10-06 12:17:00|401.4||401.3||401.4||401.3||0
1759753060000|2025-10-06 12:17:40|401.4||401.4||401.4||401.4||733
1759753080000|2025-10-06 12:18:00|||||||||250
1759753100000|2025-10-06 12:18:20||401.3||401.2||401.3||401.2|1000
1759753110000|2025-10-06 12:18:30|401.3||401.3||401.3||401.3||0
1759753190000|2025-10-06 12:19:50|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|818
1759753240000|2025-10-06 12:20:40|||||||||1200
1759753260000|2025-10-06 12:21:00||401||401||401||401|5000
1759753290000|2025-10-06 12:21:30|401.1||401.1||401.1||401.1||0
1759753320000|2025-10-06 12:22:00|401|400.9|401|400.9|401|400.9|401|400.9|1925
1759753340000|2025-10-06 12:22:20|401.1|401|401.1|401|401.1|401|401.1|401|2404
1759753350000|2025-10-06 12:22:30||400.9||400.9||400.9||400.9|2745
1759753370000|2025-10-06 12:22:50||401||401||401||401|0
1759753380000|2025-10-06 12:23:00||400.9||400.9||400.9||400.9|0
1759753410000|2025-10-06 12:23:30|401||401||401||401||0
1759753440000|2025-10-06 12:24:00||400.8||400.8||400.8||400.8|188
1759753490000|2025-10-06 12:24:50||400.9||400.9||400.9||400.9|0
1759753510000|2025-10-06 12:25:10|401.1|401|401.1|401|401.1|401|401.1|401|1742
1759753520000|2025-10-06 12:25:20||400.9||400.9||400.9||400.9|0
1759753550000|2025-10-06 12:25:50||401||401||401||401|0
1759753570000|2025-10-06 12:26:10|401.2||401.2||401.2||401.2||609
1759753640000|2025-10-06 12:27:20|401.1||401.1||401.1||401.1||0
1759753720000|2025-10-06 12:28:40|401.2||401.2||401.2||401.2||98
1759753730000|2025-10-06 12:28:50|401.1||401.1||401.2||401.1||0
1759753740000|2025-10-06 12:29:00|401.2|401.1|401.2|401|401.2|401.1|401.1|401|0
1759753810000|2025-10-06 12:30:10|401.1|400.9|401.1|400.9|401.1|400.9|401|400.9|150
1759753850000|2025-10-06 12:30:50||401||401||401||401|0
1759753880000|2025-10-06 12:31:20|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|1466
1759753890000|2025-10-06 12:31:30||401||401||401||401|0
1759753940000|2025-10-06 12:32:20|||||||||400
1759753970000|2025-10-06 12:32:50|401.1||401.1||401.1||401.1||0
1759754010000|2025-10-06 12:33:30|||||||||305
1759754030000|2025-10-06 12:33:50||400.9||400.9||400.9||400.9|1700
1759754060000|2025-10-06 12:34:20|||||||||860
1759754070000|2025-10-06 12:34:30|401|400.8|401|400.8|401|400.8|401|400.8|0
1759754120000|2025-10-06 12:35:20|400.9||400.9||400.9||400.9||0
1759754160000|2025-10-06 12:36:00||400.7||400.7||400.7||400.7|729
1759754220000|2025-10-06 12:37:00|400.8||400.8||400.8||400.8||0
1759754260000|2025-10-06 12:37:40|400.9||400.9||400.9||400.9||0
1759754270000|2025-10-06 12:37:50|401|400.8|401|400.8|401|400.8|401|400.8|59
1759754300000|2025-10-06 12:38:20||400.9||400.9||400.9||400.9|0
1759754320000|2025-10-06 12:38:40|||||||||5
1759754340000|2025-10-06 12:39:00|401.1|401|401.1|401|401.1|401|401.1|401|495
1759754350000|2025-10-06 12:39:10||400.9||400.9||400.9||400.9|57
1759754380000|2025-10-06 12:39:40|401|400.7|400.9|400.7|401|400.7|400.9|400.7|225
1759754400000|2025-10-06 12:40:00|400.8||400.8||400.8||400.8||428
1759754410000|2025-10-06 12:40:10|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|114
1759754420000|2025-10-06 12:40:20|401|400.9|401|400.9|401|400.9|401|400.9|57
1759754430000|2025-10-06 12:40:30||400.8||400.8||400.8||400.8|918
1759754480000|2025-10-06 12:41:20|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|427
1759754520000|2025-10-06 12:42:00|401|400.8|401|400.8|401|400.9|401|400.8|1663
1759754550000|2025-10-06 12:42:30|400.9|400.7|400.9|400.7|400.9|400.7|400.9|400.7|290
1759754580000|2025-10-06 12:43:00||400.8||400.8||400.8||400.8|0
1759754620000|2025-10-06 12:43:40|401|400.9|401|400.9|401|400.9|401|400.9|511
1759754630000|2025-10-06 12:43:50|401.1|400.8|401.1|401|401.1|401|401.1|400.8|0
1759754700000|2025-10-06 12:45:00|401|400.9|401|400.9|401|400.9|401|400.9|211
1759754720000|2025-10-06 12:45:20|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|0
1759754730000|2025-10-06 12:45:30|401||401||401||401||0
1759754790000|2025-10-06 12:46:30|400.9||400.9||400.9||400.9||0
1759754820000|2025-10-06 12:47:00|401|400.9|401|400.9|401|400.9|401|400.9|0
1759754830000|2025-10-06 12:47:10|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|1432
1759754860000|2025-10-06 12:47:40||400.7||400.7||400.7||400.7|0
1759754890000|2025-10-06 12:48:10|400.8||400.8||400.8||400.8||0
1759755030000|2025-10-06 12:50:30|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|8416
1759755040000|2025-10-06 12:50:40|400.8|400.7|400.7|400.6|400.8|400.7|400.7|400.6|2058
1759755050000|2025-10-06 12:50:50|400.8|400.7|400.7|400.6|400.8|400.7|400.7|400.6|2598
1759755090000|2025-10-06 12:51:30||400.5||400.5||400.5||400.5|0
1759755120000|2025-10-06 12:52:00|400.6||400.6||400.6||400.6||0
1759755150000|2025-10-06 12:52:30|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|90
1759755170000|2025-10-06 12:52:50|400.6||400.6||400.6||400.6||2397
1759755190000|2025-10-06 12:53:10|400.5||400.5||400.5||400.5||0
1759755300000|2025-10-06 12:55:00|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|150
1759755310000|2025-10-06 12:55:10|400.5|400.1|400.2|400.1|400.5|400.1|400.2|400.1|1300
1759755330000|2025-10-06 12:55:30||400||400.1||400.1||400|3336
1759755340000|2025-10-06 12:55:40|||||||||11
1759755360000|2025-10-06 12:56:00||400||400||400||400|0
1759755370000|2025-10-06 12:56:10|400.1||400.1||400.1||400.1||733
1759755400000|2025-10-06 12:56:40|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|1239
1759755410000|2025-10-06 12:56:50||400||400||400||400|0
1759755460000|2025-10-06 12:57:40||400.1||400||400.1||400|0
1759755530000|2025-10-06 12:58:50||400.1||400.1||400.1||400.1|0
1759755600000|2025-10-06 13:00:00|400.3||400.3||400.3||400.3||10
1759755630000|2025-10-06 13:00:30|400.2|400.2|400.2|400.1|400.2|400.2|400.2|400.1|0
1759755670000|2025-10-06 13:01:10|400.1|400|400.1|400|400.1|400|400.1|400|1000
1759755680000|2025-10-06 13:01:20|400.2||400.2||400.2||400.2||0
1759755700000|2025-10-06 13:01:40|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|1000
1759755710000|2025-10-06 13:01:50|400|399.9|400|399.9|400|399.9|400|399.9|1744
1759755740000|2025-10-06 13:02:20|400.1|400|400.2|400.1|400.2|400.1|400.1|400|4297
1759755750000|2025-10-06 13:02:30||400||400||400.1||400|1615
1759755760000|2025-10-06 13:02:40|400.1||400.1||400.1||400.1||0
1759755810000|2025-10-06 13:03:30|400.2||400.2||400.2||400.2||3230
1759755840000|2025-10-06 13:04:00|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|0
1759755860000|2025-10-06 13:04:20|400||400||400||400||0
1759755870000|2025-10-06 13:04:30|400.1||400||400.1||400||0
1759755900000|2025-10-06 13:05:00|||||||||4394
1759755960000|2025-10-06 13:06:00||399.8||399.8||399.8||399.8|0
1759755980000|2025-10-06 13:06:20||399.9||399.9||399.9||399.9|0
1759756020000|2025-10-06 13:07:00||399.8||399.8||399.8||399.8|0
1759756060000|2025-10-06 13:07:40||399.9||399.9||399.9||399.9|500
1759756080000|2025-10-06 13:08:00||399.8||399.8||399.8||399.8|0
1759756120000|2025-10-06 13:08:40|399.9|399.7|399.8|399.7|399.9|399.7|399.8|399.7|3230
1759756130000|2025-10-06 13:08:50|399.7|399.5|399.7|399.5|399.7|399.6|399.7|399.5|285
1759756140000|2025-10-06 13:09:00|399.6||399.6||399.6||399.6||0
1759756150000|2025-10-06 13:09:10|399.7|399.6|399.7|399.5|399.7|399.6|399.7|399.5|26
1759756190000|2025-10-06 13:09:50|399.6|399.4|399.6|399.4|399.6|399.4|399.6|399.4|150
1759756200000|2025-10-06 13:10:00|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|3230
1759756210000|2025-10-06 13:10:10|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|3230
1759756280000|2025-10-06 13:11:20||399.6||399.6||399.6||399.6|3230
1759756290000|2025-10-06 13:11:30|399.9|399.8|400|399.8|400|399.9|399.9|399.8|2039
1759756320000|2025-10-06 13:12:00|399.9||400||400||399.9||1000
1759756390000|2025-10-06 13:13:10||399.9||399.8||399.9||399.8|467
1759756440000|2025-10-06 13:14:00||399.9||399.8||399.9||399.8|0
1759756500000|2025-10-06 13:15:00|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|0
1759756530000|2025-10-06 13:15:30|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|0
1759756540000|2025-10-06 13:15:40|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|566
1759756570000|2025-10-06 13:16:10|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|0
1759756580000|2025-10-06 13:16:20||400.2||400.2||400.2||400.2|0
1759756590000|2025-10-06 13:16:30|||||||||250
1759756640000|2025-10-06 13:17:20||400.3||400.3||400.3||400.3|2699
1759756690000|2025-10-06 13:18:10||400.2||400.2||400.2||400.2|0
1759756830000|2025-10-06 13:20:30|400.3||400.3||400.3||400.3||0
1759756930000|2025-10-06 13:22:10|400.4||400.4||400.4||400.4||200
1759757050000|2025-10-06 13:24:10|400.5|400.4|400.5|400.3|400.5|400.4|400.5|400.3|0
1759757080000|2025-10-06 13:24:40||400.4||400.4||400.4||400.4|175
1759757100000|2025-10-06 13:25:00|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|1258
1759757110000|2025-10-06 13:25:10||400.2||400.2||400.2||400.2|1692
1759757130000|2025-10-06 13:25:30||400.3||400.2||400.3||400.2|0
1759757190000|2025-10-06 13:26:30||400.3||400.2||400.3||400.2|0
1759757280000|2025-10-06 13:28:00|400.3||400.3||400.3||400.3||0
1759757300000|2025-10-06 13:28:20||400.1||400.1||400.1||400.1|3230
1759757370000|2025-10-06 13:29:30|400.2||400.2||400.2||400.2||0
1759757400000|2025-10-06 13:30:00|400.1|400|400.3|400.1|400.3|400.1|400.1|400|2505
1759757410000|2025-10-06 13:30:10|400.2|400|400.2|400|400.2|400|400.2|400|0
1759757430000|2025-10-06 13:30:30|||||||||1
1759757450000|2025-10-06 13:30:50||400.1||400.1||400.1||400.1|0
1759757460000|2025-10-06 13:31:00|400.3|400.2|400.3|400.1|400.3|400.2|400.2|400.1|2295
1759757470000|2025-10-06 13:31:10|400.2|400|400.2|400|400.2|400|400.2|400|1519
1759757480000|2025-10-06 13:31:20|||||||||3230
1759757510000|2025-10-06 13:31:50|400|399.8|400|399.9|400|399.9|400|399.8|309
1759757520000|2025-10-06 13:32:00|400.1|400|400.1|400|400.1|400|400.1|400|0
1759757530000|2025-10-06 13:32:10|400.2|400.1|400.2|400|400.2|400.1|400.2|400|2498
1759757540000|2025-10-06 13:32:20|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|1703
1759757570000|2025-10-06 13:32:50||400||400||400||400|1
1759757580000|2025-10-06 13:33:00|400.2||400.2||400.2||400.2||981
1759757590000|2025-10-06 13:33:10|400.3|400.1|400.3|400.1|400.3|400.2|400.3|400.1|11
1759757630000|2025-10-06 13:33:50|400.2|400|400|399.9|400.2|400|400|399.9|349
1759757660000|2025-10-06 13:34:20|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|530
1759757670000|2025-10-06 13:34:30|400||400||400||400||101
1759757680000|2025-10-06 13:34:40|399.9||399.9||399.9||399.9||51
1759757690000|2025-10-06 13:34:50|||||||||1
1759757700000|2025-10-06 13:35:00|400||400||400||400||0
1759757720000|2025-10-06 13:35:20|399.9|399.7|399.8|399.7|399.9|399.7|399.8|399.7|150
1759757740000|2025-10-06 13:35:40|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|733
1759757760000|2025-10-06 13:36:00|||||||||1
1759757780000|2025-10-06 13:36:20|399.8||399.8||399.8||399.8||1164
1759757810000|2025-10-06 13:36:50||399.7||399.7||399.7||399.7|0
1759757820000|2025-10-06 13:37:00||399.6||399.6||399.6||399.6|1135
1759757830000|2025-10-06 13:37:10||399.7||399.7||399.7||399.7|3309
1759757860000|2025-10-06 13:37:40|399.9||399.9||399.9||399.9||0
1759757870000|2025-10-06 13:37:50||399.8||399.8||399.8||399.8|0
1759757880000|2025-10-06 13:38:00|||||||||1
1759757900000|2025-10-06 13:38:20|400||400||400||400||559
1759757930000|2025-10-06 13:38:50||399.9||399.9||399.9||399.9|0
1759757940000|2025-10-06 13:39:00|400.1||400.1||400.1||400.1||160
1759757950000|2025-10-06 13:39:10|400.2|400|400.2|400|400.2|400.1|400.2|400|150
1759757960000|2025-10-06 13:39:20||400.1||400||400.1||400|0
1759757970000|2025-10-06 13:39:30|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|0
1759757990000|2025-10-06 13:39:50||400||400||400||400|0
1759758000000|2025-10-06 13:40:00|400.2|400.1|400.2|400|400.2|400.1|400.1|399.9|549
1759758030000|2025-10-06 13:40:30|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|0
1759758050000|2025-10-06 13:40:50|400.2|400|400.2|400.1|400.2|400.1|400.2|400|0
1759758060000|2025-10-06 13:41:00|||||||||1
1759758080000|2025-10-06 13:41:20|||||||||500
1759758100000|2025-10-06 13:41:40|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|872
1759758110000|2025-10-06 13:41:50|400||400||400||400||0
1759758120000|2025-10-06 13:42:00|||||||||1312
1759758180000|2025-10-06 13:43:00|400.1||400.1||400.1||400.1||1
1759758190000|2025-10-06 13:43:10|400||400.1||400.1||400||548
1759758230000|2025-10-06 13:43:50|400.2|400|400.2|400.1|400.2|400.1|400.2|400|125
1759758240000|2025-10-06 13:44:00|400.3|400.2|400.4|400.3|400.4|400.3|400.3|400.1|1150
1759758260000|2025-10-06 13:44:20|400.3|400.2|400.3|400.2|400.4|400.2|400.3|400.2|1070
1759758280000|2025-10-06 13:44:40||400.1||400.1||400.1||400.1|0
1759758290000|2025-10-06 13:44:50||400.2||400.2||400.2||400.2|0
1759758300000|2025-10-06 13:45:00||400.1||400.1||400.1||400.1|180
1759758330000|2025-10-06 13:45:30|400.2|399.9|400.1|399.9|400.3|399.9|400.1|399.9|572
1759758350000|2025-10-06 13:45:50|||||||||49
1759758360000|2025-10-06 13:46:00|400|400|400|399.9|400|400|400|399.9|500
1759758370000|2025-10-06 13:46:10||399.8||399.8||399.8||399.8|552
1759758390000|2025-10-06 13:46:30|||||||||1000
1759758410000|2025-10-06 13:46:50||399.9||399.9||399.9||399.9|0
1759758420000|2025-10-06 13:47:00|399.9|399.8|400|399.8|400|399.8|399.9|399.8|1166
1759758430000|2025-10-06 13:47:10|399.9||399.9||399.9||399.9||0
1759758440000|2025-10-06 13:47:20|400|399.9|400|399.8|400|399.9|400|399.8|595
1759758450000|2025-10-06 13:47:30|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|1850
1759758460000|2025-10-06 13:47:40||399.8||399.7||399.8||399.7|1514
1759758500000|2025-10-06 13:48:20|400|399.8|400|399.8|400|399.8|400|399.8|1224
1759758540000|2025-10-06 13:49:00||399.9||399.9||399.9||399.9|0
1759758550000|2025-10-06 13:49:10|400.1||400.1||400.1||400.1||0
1759758600000|2025-10-06 13:50:00|400.2|400|400.2|400|400.2|400.1|400.2|400|28
1759758640000|2025-10-06 13:50:40||400.1||400||400.1||400|0
1759758650000|2025-10-06 13:50:50||400.1||400.1||400.1||400.1|0
1759758660000|2025-10-06 13:51:00|||||||||49
1759758670000|2025-10-06 13:51:10|400.3||400.3||400.3||400.3||1815
1759758710000|2025-10-06 13:51:50||400.2||400.2||400.2||400.2|0
1759758720000|2025-10-06 13:52:00||400.1||400.2||400.2||400.1|102
1759758730000|2025-10-06 13:52:10||400.1||400.1||400.1||400.1|0
1759758760000|2025-10-06 13:52:40|400.2|400|400.2|400|400.2|400|400.1|400|500
1759758770000|2025-10-06 13:52:50|400.1|399.8|400|399.9|400.1|399.9|400|399.8|874
1759758780000|2025-10-06 13:53:00||399.8||399.8||399.8||399.8|1
1759758830000|2025-10-06 13:53:50|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|1815
1759758840000|2025-10-06 13:54:00||399.8||399.7||399.8||399.7|1001
1759758870000|2025-10-06 13:54:30||399.8||399.7||399.8||399.7|1815
1759758890000|2025-10-06 13:54:50||399.8||399.8||399.8||399.8|0
1759758900000|2025-10-06 13:55:00||399.7||399.7||399.7||399.7|68
1759758950000|2025-10-06 13:55:50||399.8||399.8||399.8||399.8|0
1759758960000|2025-10-06 13:56:00|||||||||1
1759758980000|2025-10-06 13:56:20|||||||||661
1759759000000|2025-10-06 13:56:40|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|1015
1759759010000|2025-10-06 13:56:50|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|105
1759759020000|2025-10-06 13:57:00|||||||||1
1759759060000|2025-10-06 13:57:40|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|2055
1759759080000|2025-10-06 13:58:00||399.5||399.5||399.5||399.5|2001
1759759100000|2025-10-06 13:58:20|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|688
1759759130000|2025-10-06 13:58:50|399.4|399.2|399.4|399.3|399.4|399.3|399.4|399.2|1000
1759759140000|2025-10-06 13:59:00||399.2||399.2||399.2||399.2|504
1759759150000|2025-10-06 13:59:10|399.3|399.1|399.3|399.1|399.3|399.1|399.3|399.1|195
1759759180000|2025-10-06 13:59:40|399.2||399.2||399.2||399.2||0
1759759190000|2025-10-06 13:59:50|399.3|399.2|399.3|399.2|399.3|399.2|399.2|399.2|1
1759759200000|2025-10-06 14:00:00|399.2|399.1|399.1|399|399.2|399.1|399.1|399|150
1759759210000|2025-10-06 14:00:10|||||||||237
1759759220000|2025-10-06 14:00:20|399|398.8|399|398.8|399|398.8|399|398.8|603
1759759230000|2025-10-06 14:00:30|399.1|398.9|399.3|399.1|399.3|399.1|399.1|398.9|150
1759759240000|2025-10-06 14:00:40||399.2||399.1||399.2||399.1|0
1759759250000|2025-10-06 14:00:50|399.2|399|399.2|399|399.2|399|399.2|399|0
1759759270000|2025-10-06 14:01:10|399.3|399.1|399.3|399.1|399.3|399.1|399.3|399.1|0
1759759280000|2025-10-06 14:01:20||399.2||399.2||399.2||399.2|0
1759759310000|2025-10-06 14:01:50|399.4||399.4||399.4||399.4||1506
1759759330000|2025-10-06 14:02:10|399.3||399.3||399.3||399.3||0
1759759340000|2025-10-06 14:02:20|399.4||399.4||399.4||399.4||770
1759759370000|2025-10-06 14:02:50|399.3||399.3||399.3||399.3||0
1759759380000|2025-10-06 14:03:00|399.4||399.4||399.4||399.4||0
1759759390000|2025-10-06 14:03:10||399.3||399.3||399.3||399.3|0
1759759400000|2025-10-06 14:03:20||399.2||399.2||399.2||399.2|0
1759759420000|2025-10-06 14:03:40|399.3||399.3||399.3||399.3||0
1759759430000|2025-10-06 14:03:50|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|130
1759759440000|2025-10-06 14:04:00||399||399||399||399|297
1759759460000|2025-10-06 14:04:20|399.1|398.9|399.1|398.9|399.1|398.9|399.1|398.9|1299
1759759470000|2025-10-06 14:04:30||399||399||399||399|0
1759759480000|2025-10-06 14:04:40|399.2||399.2||399.2||399.2||0
1759759500000|2025-10-06 14:05:00|399.1||399.1||399.2||399.1||0
1759759510000|2025-10-06 14:05:10||398.9||398.9||398.9||398.9|2100
1759759550000|2025-10-06 14:05:50||399||398.9||399||398.9|1815
1759759580000|2025-10-06 14:06:20|399||399||399||399||0
1759759620000|2025-10-06 14:07:00|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|839
1759759630000|2025-10-06 14:07:10|||||||||500
1759759640000|2025-10-06 14:07:20||398.7||398.7||398.7||398.7|1250
1759759650000|2025-10-06 14:07:30||398.8||398.8||398.8||398.8|50
1759759660000|2025-10-06 14:07:40|||||||||349
1759759670000|2025-10-06 14:07:50||398.7||398.7||398.7||398.7|2269
1759759700000|2025-10-06 14:08:20||398.8||398.8||398.8||398.8|0
1759759710000|2025-10-06 14:08:30|399|398.7|399|398.8|399|398.8|399|398.7|2627
1759759730000|2025-10-06 14:08:50|398.9||398.9||398.9||398.9||0
1759759740000|2025-10-06 14:09:00|||||||||2136
1759759760000|2025-10-06 14:09:20|399||399||399||399||1323
1759759920000|2025-10-06 14:12:00|398.9||398.9||398.9||398.9||0
1759759960000|2025-10-06 14:12:40|399||399||399||399||2280
1759759970000|2025-10-06 14:12:50||398.9||398.8||398.9||398.8|3148
1759760030000|2025-10-06 14:13:50|398.9||398.9||398.9||398.9||0
1759760140000|2025-10-06 14:15:40|399|398.9|399.1|398.9|399.1|398.9|399|398.9|1175
1759760160000|2025-10-06 14:16:00|398.9|398.8|398.9|398.7|398.9|398.8|398.9|398.7|3007
1759760180000|2025-10-06 14:16:20||398.8||398.7||398.8||398.7|1000
1759760200000|2025-10-06 14:16:40||398.8||398.7||398.8||398.7|0
1759760210000|2025-10-06 14:16:50|398.8||398.8||398.8||398.8||0
1759760260000|2025-10-06 14:17:40|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|996
1759760280000|2025-10-06 14:18:00|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|0
1759760290000|2025-10-06 14:18:10|399|398.8|399|398.8|399|398.8|399|398.8|0
1759760310000|2025-10-06 14:18:30|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|2507
1759760320000|2025-10-06 14:18:40|399|398.8|399|398.8|399|398.8|399|398.8|0
1759760330000|2025-10-06 14:18:50|398.9||398.9||398.9||398.9||0
1759760340000|2025-10-06 14:19:00||398.7||398.7||398.7||398.7|2269
1759760360000|2025-10-06 14:19:20|398.8||398.8||398.8||398.8||0
1759760380000|2025-10-06 14:19:40||398.6||398.6||398.6||398.6|1057
1759760390000|2025-10-06 14:19:50|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|1048
1759760460000|2025-10-06 14:21:00|||||||||500
1759760500000|2025-10-06 14:21:40|398.8||398.8||398.8||398.8||0
1759760520000|2025-10-06 14:22:00|398.9||398.9||398.9||398.9||1052
1759760530000|2025-10-06 14:22:10||398.8||398.8||398.8||398.8|0
1759760540000|2025-10-06 14:22:20||398.7||398.7||398.7||398.7|60
1759760550000|2025-10-06 14:22:30||398.8||398.7||398.8||398.7|169
1759760580000|2025-10-06 14:23:00||398.8||398.7||398.8||398.7|1050
1759760620000|2025-10-06 14:23:40|398.8||398.8||398.8||398.8||0
1759760650000|2025-10-06 14:24:10||398.6||398.6||398.6||398.6|0
1759760690000|2025-10-06 14:24:50|398.7|398.5|398.7|398.5|398.7|398.5|398.7|398.5|300
1759760720000|2025-10-06 14:25:20|398.6||398.6||398.6||398.6||0
1759760730000|2025-10-06 14:25:30||398.4||398.4||398.4||398.4|150
1759760800000|2025-10-06 14:26:40||398.5||398.5||398.5||398.5|10
1759760810000|2025-10-06 14:26:50|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|0
1759760870000|2025-10-06 14:27:50||398.5||398.6||398.6||398.5|0
1759760880000|2025-10-06 14:28:00||398.5||398.5||398.6||398.5|0
1759760890000|2025-10-06 14:28:10||398.6||398.5||398.6||398.5|0
1759760900000|2025-10-06 14:28:20|398.6||398.6||398.6||398.6||2000
1759760910000|2025-10-06 14:28:30|398.7||398.7||398.7||398.7||2269
1759760940000|2025-10-06 14:29:00||398.6||398.6||398.6||398.6|0
1759760960000|2025-10-06 14:29:20||398.5||398.5||398.5||398.5|1531
1759760970000|2025-10-06 14:29:30||398.6||398.6||398.6||398.6|0
1759760980000|2025-10-06 14:29:40||398.5||398.5||398.5||398.5|0
1759761000000|2025-10-06 14:30:00|398.9|398.6|398.9|398.7|398.9|398.7|398.9|398.6|229
1759761050000|2025-10-06 14:30:50|398.8|398.6|398.8|398.6|398.8|398.6|398.8|398.6|0
1759761060000|2025-10-06 14:31:00|398.7||398.7||398.7||398.7||0
1759761070000|2025-10-06 14:31:10||398.5||398.5||398.5||398.5|0
1759761130000|2025-10-06 14:32:10|398.6||398.6||398.6||398.6||0
1759761140000|2025-10-06 14:32:20|||||||||1000
1759761160000|2025-10-06 14:32:40|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|775
1759761170000|2025-10-06 14:32:50||398.3||398.3||398.3||398.3|1631
1759761180000|2025-10-06 14:33:00|398.4||398.4||398.4||398.4||0
1759761200000|2025-10-06 14:33:20||398.2||398.2||398.2||398.2|0
1759761210000|2025-10-06 14:33:30|398.2|398.1|398.3|398.1|398.3|398.1|398.2|398.1|2940
1759761240000|2025-10-06 14:34:00||398.2||398.1||398.2||398.1|0
1759761280000|2025-10-06 14:34:40|398.2||398.2||398.2||398.2||0
1759761300000|2025-10-06 14:35:00||398||398||398||398|150
1759761310000|2025-10-06 14:35:10||398.1||398.1||398.1||398.1|2000
1759761370000|2025-10-06 14:36:10||398||398||398||398|0
1759761410000|2025-10-06 14:36:50||398.1||398.1||398.1||398.1|0
1759761420000|2025-10-06 14:37:00||398||398||398||398|0
1759761430000|2025-10-06 14:37:10||398.1||398.1||398.1||398|1088
1759761540000|2025-10-06 14:39:00|398.1|398|398.1|398|398.1|398|398.1|398|1399
1759761550000|2025-10-06 14:39:10||397.9||397.9||398||397.9|2150
1759761600000|2025-10-06 14:40:00|398|397.8|398|397.8|398|397.8|398|397.8|150
1759761620000|2025-10-06 14:40:20|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|0
1759761630000|2025-10-06 14:40:30|397.8||397.9||397.9||397.8||266
1759761650000|2025-10-06 14:40:50||397.8||397.7||397.8||397.7|2000
1759761660000|2025-10-06 14:41:00||397.8||397.7||397.8||397.7|0
1759761670000|2025-10-06 14:41:10||397.8||397.8||397.8||397.8|0
1759761690000|2025-10-06 14:41:30|398.1|398|398.1|398|398.1|398|398.1|398|104
1759761760000|2025-10-06 14:42:40|398.2||398.2||398.2||398.2||500
1759761800000|2025-10-06 14:43:20|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|1041
1759761810000|2025-10-06 14:43:30|||||||||1200
1759761830000|2025-10-06 14:43:50||398||398||398||398|0
1759761850000|2025-10-06 14:44:10|398.2|398.1|398.2|398|398.2|398.1|398.2|398|4
1759761860000|2025-10-06 14:44:20||398.1||398||398.1||398|0
1759761890000|2025-10-06 14:44:50|398.1||398.1||398.1||398.1||0
1759761900000|2025-10-06 14:45:00|398.2|398.1|398.3|398.2|398.3|398.2|398.2|398.1|145
1759761930000|2025-10-06 14:45:30||398.1||398.1||398.1||398.1|0
1759761940000|2025-10-06 14:45:40||398.2||398.2||398.2||398.2|0
1759761950000|2025-10-06 14:45:50|398.2|398.1|398.3|398.1|398.3|398.1|398.2|398.1|0
1759761960000|2025-10-06 14:46:00|398.2||398.2||398.2||398.2||0
1759761990000|2025-10-06 14:46:30|398.3||398.3||398.3||398.3||0
1759762010000|2025-10-06 14:46:50|398.2||398.2||398.2||398.2||0
1759762040000|2025-10-06 14:47:20|398.1|398|398.1|398|398.1|398|398.1|398|750
1759762070000|2025-10-06 14:47:50|398.4|398.2|398.3|398.2|398.4|398.2|398.3|398.2|4340
1759762080000|2025-10-06 14:48:00|398.2|398|398.2|398.1|398.2|398.1|398.1|397.9|3444
1759762090000|2025-10-06 14:48:10|398.3|398.2|398.3|398.1|398.3|398.2|398.3|398.1|0
1759762110000|2025-10-06 14:48:30|398.2|398|398.1|398|398.2|398|398.1|398|2690
1759762120000|2025-10-06 14:48:40|398|397.9|398|397.9|398|397.9|398|397.9|750
1759762130000|2025-10-06 14:48:50|398.1|398|398|397.9|398.1|398|398|397.9|601
1759762140000|2025-10-06 14:49:00|398.1||398.1||398.1||398.1||0
1759762160000|2025-10-06 14:49:20||398||397.9||398||397.9|0
1759762170000|2025-10-06 14:49:30|398|397.8|397.9|397.8|398|397.8|397.9|397.8|3218
1759762200000|2025-10-06 14:50:00|397.8|397.7|397.8|397.6|397.8|397.7|397.8|397.6|1467
1759762240000|2025-10-06 14:50:40|397.7||397.7||397.7||397.7||0
1759762250000|2025-10-06 14:50:50||397.5||397.5||397.5||397.5|629
1759762260000|2025-10-06 14:51:00|397.6|397.4|397.6|397.4|397.6|397.5|397.5|397.4|2223
1759762280000|2025-10-06 14:51:20||397.5||397.5||397.5||397.5|0
1759762300000|2025-10-06 14:51:40|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|1049
1759762310000|2025-10-06 14:51:50|397.8||397.8||397.8||397.7||0
1759762320000|2025-10-06 14:52:00|397.7|397.7|397.8|397.6|397.8|397.7|397.7|397.6|2840
1759762330000|2025-10-06 14:52:10|397.7|397.7|397.7|397.6|397.7|397.7|397.7|397.6|1762
1759762340000|2025-10-06 14:52:20|397.8|397.7|397.8|397.7|397.9|397.7|397.8|397.7|2840
1759762350000|2025-10-06 14:52:30|397.9||397.9||397.9||397.9||1023
1759762360000|2025-10-06 14:52:40|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|969
1759762370000|2025-10-06 14:52:50|398||398||398||398||1480
1759762380000|2025-10-06 14:53:00|398.1||398.1||398.1||398.1||0
1759762410000|2025-10-06 14:53:30|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|195
1759762420000|2025-10-06 14:53:40|398|397.9|398|397.9|398|397.9|398|397.9|750
1759762430000|2025-10-06 14:53:50||397.8||397.8||397.8||397.8|0
1759762450000|2025-10-06 14:54:10|||||||||1128
1759762550000|2025-10-06 14:55:50||397.9||397.9||397.9||397.9|0
1759762580000|2025-10-06 14:56:20||397.8||397.9||397.9||397.8|247
1759762590000|2025-10-06 14:56:30||397.8||397.8||397.8||397.8|0
1759762630000|2025-10-06 14:57:10|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|5527
1759762700000|2025-10-06 14:58:20|398||398||398||398||0
1759762710000|2025-10-06 14:58:30|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|605
1759762730000|2025-10-06 14:58:50|397.8|397.7|397.9|397.7|397.9|397.7|397.8|397.7|1260
1759762780000|2025-10-06 14:59:40|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|688
1759762790000|2025-10-06 14:59:50||397.7||397.7||397.7||397.7|0
1759762800000|2025-10-06 15:00:00||397.6||397.7||397.7||397.6|0
1759762810000|2025-10-06 15:00:10|397.9||397.9||397.9||397.9||0
1759762840000|2025-10-06 15:00:40|397.8||397.8||397.8||397.8||800
1759762850000|2025-10-06 15:00:50||397.6||397.6||397.6||397.6|2840
1759762860000|2025-10-06 15:01:00|||||||||1110
1759762870000|2025-10-06 15:01:10||397.7||397.6||397.7||397.6|2000
1759762880000|2025-10-06 15:01:20||397.7||397.7||397.7||397.7|0
1759762890000|2025-10-06 15:01:30||397.6||397.6||397.6||397.6|0
1759762920000|2025-10-06 15:02:00||397.7||397.7||397.7||397.6|0
1759762930000|2025-10-06 15:02:10||397.6||397.6||397.6||397.6|0
1759762970000|2025-10-06 15:02:50|397.7||397.7||397.7||397.7||0
1759762990000|2025-10-06 15:03:10|||||||||100
1759763000000|2025-10-06 15:03:20||397.5||397.6||397.6||397.5|0
1759763010000|2025-10-06 15:03:30|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|3393
1759763030000|2025-10-06 15:03:50|397.7||397.7||397.7||397.7||1125
1759763060000|2025-10-06 15:04:20|397.6||397.6||397.6||397.6||0
1759763080000|2025-10-06 15:04:40|397.7||397.7||397.7||397.7||0
1759763140000|2025-10-06 15:05:40||397.6||397.6||397.6||397.6|0
1759763160000|2025-10-06 15:06:00||397.5||397.5||397.5||397.5|2000
1759763190000|2025-10-06 15:06:30|397.6||397.6||397.6||397.6||0
1759763220000|2025-10-06 15:07:00|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|1887
1759763230000|2025-10-06 15:07:10||397.3||397.3||397.3||397.3|0
1759763250000|2025-10-06 15:07:30|397.4|397.2|397.4|397.3|397.4|397.3|397.4|397.2|364
1759763260000|2025-10-06 15:07:40|397.5||397.5||397.5||397.5||1756
1759763290000|2025-10-06 15:08:10||397.4||397.4||397.4||397.4|0
1759763310000|2025-10-06 15:08:30|397.4|397.3|397.5|397.3|397.5|397.4|397.4|397.3|5581
1759763320000|2025-10-06 15:08:40|397.4|397.4|397.5|397.3|397.5|397.4|397.4|397.3|0
1759763330000|2025-10-06 15:08:50|397.4||397.4||397.4||397.4||0
1759763340000|2025-10-06 15:09:00|397.5|397.4|397.3|397.2|397.5|397.4|397.3|397.2|1145
1759763370000|2025-10-06 15:09:30||397.1||397.1||397.1||397.1|0
1759763380000|2025-10-06 15:09:40|397.2||397.2||397.2||397.2||250
1759763390000|2025-10-06 15:09:50||397||397||397||397|0
1759763410000|2025-10-06 15:10:10|397.1||397.2||397.2||397.1||900
1759763450000|2025-10-06 15:10:50|397.1|397.1|397.3|397.1|397.3|397.1|397.1|397.1|0
1759763510000|2025-10-06 15:11:50|397.2||397.2||397.2||397.2||989
1759763520000|2025-10-06 15:12:00||397||397||397||397|2840
1759763530000|2025-10-06 15:12:10|397.1|397.1|397.1|397|397.1|397.1|397.1|397|2000
1759763540000|2025-10-06 15:12:20|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|1702
1759763550000|2025-10-06 15:12:30||397||397||397||397|1150
1759763600000|2025-10-06 15:13:20||397.1||397||397.1||397|0
1759763610000|2025-10-06 15:13:30||397.1||397||397.1||397|0
1759763620000|2025-10-06 15:13:40||397.1||397.1||397.1||397.1|0
1759763630000|2025-10-06 15:13:50||397||397||397||397|3159
1759763650000|2025-10-06 15:14:10||397.1||397.1||397.1||397.1|194
1759763670000|2025-10-06 15:14:30|||||||||325
1759763690000|2025-10-06 15:14:50||397||397||397||397|0
1759763730000|2025-10-06 15:15:30|397.1|397.1|397.2|397|397.2|397.1|397.1|397|0
1759763760000|2025-10-06 15:16:00|397.3|397.1|397.3|397.1|397.3|397.2|397.3|397.1|0
1759763780000|2025-10-06 15:16:20|397.2||397.3||397.3||397.2||1366
1759763790000|2025-10-06 15:16:30||397.2||397.2||397.2||397.2|0
1759763800000|2025-10-06 15:16:40||397.1||397.1||397.1||397.1|0
1759763810000|2025-10-06 15:16:50||397.2||397.2||397.2||397.2|1050
1759763850000|2025-10-06 15:17:30|||||||||50
1759763880000|2025-10-06 15:18:00|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|544
1759763890000|2025-10-06 15:18:10|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|0
1759763940000|2025-10-06 15:19:00|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1759763960000|2025-10-06 15:19:20|397.5|397.4|397.5|397.3|397.5|397.4|397.5|397.3|0
1759763980000|2025-10-06 15:19:40||397.4||397.4||397.4||397.4|100
1759764000000|2025-10-06 15:20:00|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1759764010000|2025-10-06 15:20:10||397.4||397.4||397.4||397.4|11134
1759764030000|2025-10-06 15:20:30||397.5||397.5||397.5||397.5|500
1759764050000|2025-10-06 15:20:50|||||||||1121
1759764120000|2025-10-06 15:22:00|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|440
1759764140000|2025-10-06 15:22:20|397.8|397.7|397.8|397.6|397.8|397.7|397.8|397.6|606
1759764160000|2025-10-06 15:22:40||397.7||397.7||397.7||397.7|0
1759764170000|2025-10-06 15:22:50||397.6||397.6||397.6||397.6|0
1759764190000|2025-10-06 15:23:10||397.7||397.7||397.7||397.7|0
1759764260000|2025-10-06 15:24:20|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1759764270000|2025-10-06 15:24:30|||||||||778
1759764310000|2025-10-06 15:25:10|||||||||3535
1759764390000|2025-10-06 15:26:30|||||||||1649
1759764400000|2025-10-06 15:26:40|||||||||75
1759764410000|2025-10-06 15:26:50||397.7||397.7||397.7||397.7|0
1759764420000|2025-10-06 15:27:00|397.8|397.8|397.9|397.7|397.9|397.8|397.8|397.7|3170
1759764440000|2025-10-06 15:27:20||397.8||397.8||397.8||397.8|0
1759764450000|2025-10-06 15:27:30|398||398||398||398||1594
1759764460000|2025-10-06 15:27:40|397.9||397.9||397.9||397.9||0
1759764480000|2025-10-06 15:28:00|||||||||235
1759764540000|2025-10-06 15:29:00|398|397.9|398|397.9|398|397.9|398|397.9|1394
1759764560000|2025-10-06 15:29:20|||||||||2004
1759764590000|2025-10-06 15:29:50|||||||||808
1759820400000|2025-10-07 07:00:00|397.6|397.2|397.6|397.2|397.6|397.2|397.6|397.2|226
1759820410000|2025-10-07 07:00:10|397.5||397.5||397.5||397.5||226
1759820420000|2025-10-07 07:00:20|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|0
1759820430000|2025-10-07 07:00:30||397.3||397.3||397.3||397.3|110
1759820440000|2025-10-07 07:00:40|397.4|397|397.4|397.1|397.4|397.1|397.4|397|252
1759820450000|2025-10-07 07:00:50|397.3|397|397.3|397|397.3|397|397.2|397|348
1759820460000|2025-10-07 07:01:00||397.1||397.1||397.1||397|394
1759820470000|2025-10-07 07:01:10|397.1|396.8|397.1|396.8|397.1|396.8|397.1|396.8|500
1759820520000|2025-10-07 07:02:00|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|0
1759820570000|2025-10-07 07:02:50|||||||||1000
1759820580000|2025-10-07 07:03:00|||||||||500
1759820590000|2025-10-07 07:03:10|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|277
1759820640000|2025-10-07 07:04:00|397.3|397|397.3|397|397.3|397|397.3|397|633
1759820650000|2025-10-07 07:04:10|397.1|396.8|397.1|396.7|397.1|396.8|397.1|396.7|4316
1759820660000|2025-10-07 07:04:20|396.8|396.6|396.9|396.6|396.9|396.6|396.8|396.6|0
1759820670000|2025-10-07 07:04:30||396.7||396.7||396.7||396.7|0
1759820680000|2025-10-07 07:04:40|397|396.8|397|396.7|397|396.8|397|396.7|415
1759820700000|2025-10-07 07:05:00||396.6||396.6||396.7||396.6|0
1759820720000|2025-10-07 07:05:20|396.9||396.9||396.9||396.9||3000
1759820730000|2025-10-07 07:05:30|396.7|396.3|396.6|396.2|396.7|396.3|396.6|396.2|5471
1759820760000|2025-10-07 07:06:00|396.3|396|396.3|396|396.3|396|396.3|396|0
1759820810000|2025-10-07 07:06:50||396.2||396||396.2||396|2000
1759820820000|2025-10-07 07:07:00|||||||||1000
1759820830000|2025-10-07 07:07:10|396.1|395.8|396.1|395.8|396.1|395.8|396.1|395.8|0
1759820850000|2025-10-07 07:07:30||395.9||395.9||395.9||395.9|289
1759820860000|2025-10-07 07:07:40|||||||||9000
1759820870000|2025-10-07 07:07:50|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396|3130
1759820880000|2025-10-07 07:08:00||396||396||396||396|0
1759820900000|2025-10-07 07:08:20||396.1||395.9||396.1||395.9|3207
1759820910000|2025-10-07 07:08:30||396||396.1||396.1||396|0
1759820920000|2025-10-07 07:08:40|396.2|395.9|396.2|395.9|396.2|395.9|396.2|395.9|4000
1759820930000|2025-10-07 07:08:50|396.1||396.1||396.1||396.1||0
1759820940000|2025-10-07 07:09:00|396.2||396.2||396.2||396.2||0
1759820950000|2025-10-07 07:09:10||396||395.9||396||395.9|567
1759820960000|2025-10-07 07:09:20|396.3|396|396.3|396|396.3|396|396.3|396|0
1759820970000|2025-10-07 07:09:30|396.2||396.2||396.2||396.2||4014
1759820980000|2025-10-07 07:09:40|396.3||396.3||396.3||396.3||0
1759821000000|2025-10-07 07:10:00|396.2||396.2||396.2||396.2||0
1759821040000|2025-10-07 07:10:40|396.1|395.8|395.9|395.6|396.1|395.8|395.9|395.6|615
1759821060000|2025-10-07 07:11:00|395.8||395.8||395.8||395.8||0
1759821070000|2025-10-07 07:11:10|395.9||395.9||395.9||395.9||1537
1759821080000|2025-10-07 07:11:20|395.8||395.8||395.8||395.8||119
1759821120000|2025-10-07 07:12:00||395.7||395.7||395.7||395.6|847
1759821130000|2025-10-07 07:12:10||395.6||395.7||395.7||395.6|233
1759821140000|2025-10-07 07:12:20||395.6||395.6||395.6||395.6|0
1759821150000|2025-10-07 07:12:30|396|395.9|396.2|396.1|396.2|396.1|396|395.9|998
1759821180000|2025-10-07 07:13:00|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|49
1759821210000|2025-10-07 07:13:30||396.3||396.3||396.3||396.3|0
1759821230000|2025-10-07 07:13:50|396.5|396.4|396.7|396.4|396.7|396.4|396.5|396.4|0
1759821240000|2025-10-07 07:14:00|396.6|396.1|396.4|396.1|396.6|396.1|396.4|396.1|0
1759821250000|2025-10-07 07:14:10|396.5|396.2|396.5|396.2|396.5|396.2|396.5|396.2|0
1759821260000|2025-10-07 07:14:20|396.4|396.1|396.4|396.1|396.4|396.1|396.4|396.1|200
1759821280000|2025-10-07 07:14:40||396.2||396.2||396.2||396.2|0
1759821300000|2025-10-07 07:15:00||396.3||396.3||396.3||396.3|0
1759821310000|2025-10-07 07:15:10||396.2||396.2||396.2||396.2|0
1759821320000|2025-10-07 07:15:20|||||||||500
1759821330000|2025-10-07 07:15:30|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|18
1759821340000|2025-10-07 07:15:40|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|0
1759821380000|2025-10-07 07:16:20|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|1670
1759821390000|2025-10-07 07:16:30|396.5|396.2|396.4|396.2|396.5|396.2|396.4|396.2|959
1759821400000|2025-10-07 07:16:40||396.1||396.1||396.1||396.1|0
1759821410000|2025-10-07 07:16:50||396.2||396.2||396.2||396.2|1600
1759821420000|2025-10-07 07:17:00|396.3|396.1|396.4|396.1|396.4|396.1|396.3|396.1|0
1759821440000|2025-10-07 07:17:20||396.2||396.1||396.2||396.1|0
1759821460000|2025-10-07 07:17:40|396.3||396.3||396.3||396.3||0
1759821470000|2025-10-07 07:17:50|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|0
1759821510000|2025-10-07 07:18:30|396.3|396|396.2|396|396.3|396|396.1|396|89
1759821530000|2025-10-07 07:18:50||396.1||396.1||396.1||396.1|0
1759821540000|2025-10-07 07:19:00|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|75
1759821550000|2025-10-07 07:19:10||396.1||396.1||396.1||396.1|0
1759821600000|2025-10-07 07:20:00||396||396||396||396|1062
1759821620000|2025-10-07 07:20:20|396.1|395.9|396.2|395.9|396.2|395.9|396.1|395.9|150
1759821640000|2025-10-07 07:20:40||396||396||396||396|346
1759821650000|2025-10-07 07:20:50|396.1|395.9|396.1|395.9|396.2|396|396.1|395.9|0
1759821660000|2025-10-07 07:21:00|396|395.8|396.1|395.8|396.1|395.8|396|395.8|38
1759821670000|2025-10-07 07:21:10|396||396||396||396||0
1759821690000|2025-10-07 07:21:30|396.1||396.1||396.1||396.1||0
1759821700000|2025-10-07 07:21:40||395.9||395.9||395.9||395.9|0
1759821710000|2025-10-07 07:21:50|396|395.8|396|395.8|396|395.8|396|395.8|1084
1759821770000|2025-10-07 07:22:50|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|1429
1759821780000|2025-10-07 07:23:00||396||396||396||396|0
1759821800000|2025-10-07 07:23:20|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|751
1759821810000|2025-10-07 07:23:30||396||396||396||396|0
1759821820000|2025-10-07 07:23:40|396.1|395.9|396.2|395.9|396.2|395.9|396.1|395.9|0
1759821830000|2025-10-07 07:23:50||396||396||396||396|0
1759821840000|2025-10-07 07:24:00|396.1|395.8|396.1|395.8|396.1|395.8|396.1|395.8|311
1759821850000|2025-10-07 07:24:10||395.9||395.9||395.9||395.9|0
1759821870000|2025-10-07 07:24:30||396||395.9||396||395.9|1553
1759821890000|2025-10-07 07:24:50||396||396||396||396|0
1759821900000|2025-10-07 07:25:00||395.9||395.9||395.9||395.9|0
1759821910000|2025-10-07 07:25:10|396.2|396|396.2|396.1|396.2|396.1|396.2|396|1185
1759821920000|2025-10-07 07:25:20|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|0
1759821930000|2025-10-07 07:25:30|396.1|396.1|396.1|395.9|396.1|396.1|396.1|395.9|43
1759821940000|2025-10-07 07:25:40|396|395.8|396.1|395.8|396.1|395.8|396|395.8|1453
1759822000000|2025-10-07 07:26:40||395.9||395.8||395.9||395.8|0
1759822010000|2025-10-07 07:26:50||395.9||395.9||395.9||395.9|0
1759822030000|2025-10-07 07:27:10||396||396||396||396|1923
1759822090000|2025-10-07 07:28:10|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396|21
1759822100000|2025-10-07 07:28:20||396||396||396||396|0
1759822160000|2025-10-07 07:29:20|396.3|396.1|396.3|396|396.3|396.1|396.3|396|1097
1759822170000|2025-10-07 07:29:30|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396|0
1759822180000|2025-10-07 07:29:40|396.3|396|396.3|396.1|396.3|396.1|396.3|396|0
1759822200000|2025-10-07 07:30:00||396||396.1||396.1||396|0
1759822230000|2025-10-07 07:30:30|396.2|396|396.2|396|396.2|396|396.2|396|1052
1759822240000|2025-10-07 07:30:40|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|0
1759822270000|2025-10-07 07:31:10|||||||||300
1759822280000|2025-10-07 07:31:20|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|891
1759822290000|2025-10-07 07:31:30|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|178
1759822310000|2025-10-07 07:31:50||396.1||396.1||396.1||396.1|0
1759822320000|2025-10-07 07:32:00||396.2||396.1||396.2||396.1|0
1759822360000|2025-10-07 07:32:40|396.2|396|396.2|396|396.2|396|396.1|396|0
1759822410000|2025-10-07 07:33:30||396.1||396.1||396.1||396.1|0
1759822420000|2025-10-07 07:33:40||396||396||396||396|1
1759822460000|2025-10-07 07:34:20|396|395.9|396|395.9|396|395.9|396|395.9|245
1759822470000|2025-10-07 07:34:30||395.8||395.8||395.8||395.8|0
1759822500000|2025-10-07 07:35:00|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|5000
1759822510000|2025-10-07 07:35:10|395.8||395.9||395.9||395.8||262
1759822530000|2025-10-07 07:35:30|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|3160
1759822540000|2025-10-07 07:35:40||395.5||395.5||395.5||395.5|0
1759822550000|2025-10-07 07:35:50||395.6||395.6||395.6||395.6|0
1759822560000|2025-10-07 07:36:00|||||||||2000
1759822620000|2025-10-07 07:37:00||395.7||395.7||395.7||395.7|718
1759822640000|2025-10-07 07:37:20|||||||||1000
1759822660000|2025-10-07 07:37:40|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|1111
1759822670000|2025-10-07 07:37:50|396|395.9|396|395.9|396|395.9|396|395.9|0
1759822690000|2025-10-07 07:38:10|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|716
1759822700000|2025-10-07 07:38:20||395.7||395.7||395.7||395.7|77
1759822720000|2025-10-07 07:38:40|396|395.8|396|395.8|396|395.8|396|395.8|0
1759822760000|2025-10-07 07:39:20|395.9|395.7|395.8|395.6|395.9|395.7|395.8|395.6|602
1759822810000|2025-10-07 07:40:10||395.7||395.7||395.7||395.7|1427
1759822820000|2025-10-07 07:40:20||395.6||395.6||395.6||395.6|0
1759822850000|2025-10-07 07:40:50||395.7||395.7||395.7||395.7|0
1759822860000|2025-10-07 07:41:00|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|1308
1759822870000|2025-10-07 07:41:10|396||396||396||396||732
1759822910000|2025-10-07 07:41:50||395.7||395.7||395.7||395.7|0
1759822920000|2025-10-07 07:42:00||395.8||395.7||395.8||395.7|0
1759822930000|2025-10-07 07:42:10|395.8|395.8|396|395.8|396|395.8|395.8|395.8|150
1759822990000|2025-10-07 07:43:10||395.9||395.9||395.9||395.9|0
1759823010000|2025-10-07 07:43:30||395.8||395.8||395.8||395.8|1407
1759823020000|2025-10-07 07:43:40||395.9||395.9||395.9||395.9|0
1759823030000|2025-10-07 07:43:50||395.8||395.8||395.8||395.8|0
1759823040000|2025-10-07 07:44:00|396.1|395.9|396.3|396.1|396.3|396.1|396.1|395.9|1427
1759823050000|2025-10-07 07:44:10||396.2||396.2||396.2||396.2|23
1759823070000|2025-10-07 07:44:30|||||||||619
1759823080000|2025-10-07 07:44:40|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.2|0
1759823100000|2025-10-07 07:45:00|396.5|396.2|396.5|396.4|396.5|396.4|396.5|396.2|24
1759823160000|2025-10-07 07:46:00|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|150
1759823170000|2025-10-07 07:46:10||396.2||396.2||396.2||396.2|0
1759823190000|2025-10-07 07:46:30|396.2|396.1|396.2|396|396.2|396.1|396.2|396|1494
1759823240000|2025-10-07 07:47:20||396.1||396.1||396.1||396.1|0
1759823250000|2025-10-07 07:47:30||396||396||396||396|1687
1759823330000|2025-10-07 07:48:50||396.1||396.1||396.1||396.1|0
1759823340000|2025-10-07 07:49:00|396.1|395.9|396|395.8|396.1|395.9|396|395.8|1133
1759823350000|2025-10-07 07:49:10|395.9|395.9|395.9|395.7|395.9|395.9|395.9|395.7|1427
1759823370000|2025-10-07 07:49:30||395.8||395.8||395.8||395.8|0
1759823390000|2025-10-07 07:49:50|396|395.9|396|395.9|396|395.9|396|395.9|0
1759823400000|2025-10-07 07:50:00|396.1|395.8|396|395.8|396.1|395.8|396|395.8|150
1759823430000|2025-10-07 07:50:30||395.9||395.8||395.9||395.8|1000
1759823440000|2025-10-07 07:50:40|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|83
1759823450000|2025-10-07 07:50:50|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|140
1759823470000|2025-10-07 07:51:10||395.7||395.7||395.7||395.7|1427
1759823480000|2025-10-07 07:51:20|395.9||395.9||395.9||395.9||457
1759823500000|2025-10-07 07:51:40|396||395.9||396||395.9||0
1759823510000|2025-10-07 07:51:50|396|395.8|396|395.8|396|395.8|396|395.8|0
1759823530000|2025-10-07 07:52:10|395.9||395.9||395.9||395.9||0
1759823560000|2025-10-07 07:52:40||395.7||395.7||395.7||395.7|11
1759823570000|2025-10-07 07:52:50||395.8||395.7||395.8||395.7|1249
1759823620000|2025-10-07 07:53:40|396||395.9||396||395.9||0
1759823630000|2025-10-07 07:53:50|396||395.9||396||395.9||0
1759823650000|2025-10-07 07:54:10|||||||||200
1759823680000|2025-10-07 07:54:40|396.1|396|396.1|396|396.1|396|396.1|396|2
1759823740000|2025-10-07 07:55:40||395.9||395.9||395.9||395.9|2604
1759823800000|2025-10-07 07:56:40|396.2|396|396.4|396.2|396.4|396.2|396.2|396|1537
1759823810000|2025-10-07 07:56:50||396.3||396.3||396.3||396.3|0
1759823850000|2025-10-07 07:57:30||396.2||396.2||396.2||396.2|150
1759823890000|2025-10-07 07:58:10|396.3||396.4||396.4||396.3||0
1759823900000|2025-10-07 07:58:20||396.3||396.3||396.3||396.3|0
1759823910000|2025-10-07 07:58:30||396.2||396.2||396.2||396.2|1
1759823930000|2025-10-07 07:58:50|396.3||396.3||396.3||396.3||0
1759823940000|2025-10-07 07:59:00|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|700
1759823950000|2025-10-07 07:59:10|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|44
1759823970000|2025-10-07 07:59:30||396.1||396.2||396.2||396.1|0
1759823990000|2025-10-07 07:59:50|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|259
1759824010000|2025-10-07 08:00:10|396.5|396.4|396.7|396.5|396.7|396.6|396.5|396.4|1567
1759824030000|2025-10-07 08:00:30||396.6||396.5||396.6||396.5|0
1759824060000|2025-10-07 08:01:00|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.3|2735
1759824070000|2025-10-07 08:01:10|396.6||396.6||396.6||396.6||0
1759824080000|2025-10-07 08:01:20||396.5||396.5||396.5||396.5|0
1759824100000|2025-10-07 08:01:40||396.4||396.4||396.4||396.4|0
1759824120000|2025-10-07 08:02:00|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|0
1759824130000|2025-10-07 08:02:10||396.4||396.4||396.4||396.4|0
1759824150000|2025-10-07 08:02:30||396.3||396.3||396.3||396.3|0
1759824160000|2025-10-07 08:02:40|||||||||300
1759824190000|2025-10-07 08:03:10|396.4||396.5||396.5||396.4||0
1759824200000|2025-10-07 08:03:20||396.4||396.3||396.4||396.3|0
1759824260000|2025-10-07 08:04:20|396.4||396.4||396.4||396.4||0
1759824310000|2025-10-07 08:05:10|396.5|396.4|396.5|396.3|396.5|396.4|396.5|396.3|918
1759824350000|2025-10-07 08:05:50|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|0
1759824400000|2025-10-07 08:06:40|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|1221
1759824450000|2025-10-07 08:07:30|396.2|396|396.2|396|396.2|396|396.2|396|0
1759824570000|2025-10-07 08:09:30|||||||||100
1759824580000|2025-10-07 08:09:40||396.1||396||396.1||396|0
1759824610000|2025-10-07 08:10:10||396.1||396.1||396.1||396.1|0
1759824620000|2025-10-07 08:10:20|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|0
1759824660000|2025-10-07 08:11:00||396.1||396.1||396.1||396.1|844
1759824750000|2025-10-07 08:12:30|396.1|396|396.2|396.1|396.2|396.1|396.1|396|21
1759824760000|2025-10-07 08:12:40|396.3||396.2||396.3||396.2||0
1759824780000|2025-10-07 08:13:00|396.3||396.3||396.3||396.3||304
1759824830000|2025-10-07 08:13:50||396.2||396.1||396.2||396.1|500
1759824850000|2025-10-07 08:14:10|||||||||100
1759824920000|2025-10-07 08:15:20||396.2||396.2||396.2||396.2|0
1759824970000|2025-10-07 08:16:10|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|136
1759825020000|2025-10-07 08:17:00|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|150
1759825030000|2025-10-07 08:17:10||396.1||396.1||396.1||396.1|54
1759825160000|2025-10-07 08:19:20|396.2||396.2||396.2||396.2||1302
1759825180000|2025-10-07 08:19:40|||||||||219
1759825190000|2025-10-07 08:19:50||396||396||396||396|102
1759825230000|2025-10-07 08:20:30|396.1||396.1||396.1||396.1||0
1759825240000|2025-10-07 08:20:40|396|395.9|396.1|395.9|396.1|395.9|396|395.9|0
1759825310000|2025-10-07 08:21:50||396||395.9||396||395.9|0
1759825470000|2025-10-07 08:24:30|396|395.7|395.9|395.7|396|395.7|395.9|395.7|1
1759825530000|2025-10-07 08:25:30|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|1785
1759825540000|2025-10-07 08:25:40|395.7||395.7||395.7||395.7||0
1759825560000|2025-10-07 08:26:00||395.5||395.5||395.5||395.5|1785
1759825570000|2025-10-07 08:26:10|395.6||395.6||395.6||395.6||0
1759825600000|2025-10-07 08:26:40|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|96
1759825620000|2025-10-07 08:27:00|395.6||395.6||395.6||395.6||19
1759825640000|2025-10-07 08:27:20|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|22
1759825650000|2025-10-07 08:27:30|395.4||395.4||395.4||395.4||1132
1759825660000|2025-10-07 08:27:40||395.2||395.2||395.2||395.2|0
1759825670000|2025-10-07 08:27:50|395.8|395.3|395.8|395.6|395.8|395.6|395.8|395.3|3464
1759825710000|2025-10-07 08:28:30|396|395.7|396|395.8|396|395.8|396|395.7|1785
1759825740000|2025-10-07 08:29:00||395.9||395.9||395.9||395.9|0
1759825760000|2025-10-07 08:29:20|396.1||396.1||396.1||396.1||23
1759825910000|2025-10-07 08:31:50|395.9|395.8|395.9|395.7|395.9|395.8|395.9|395.7|3080
1759825960000|2025-10-07 08:32:40||395.6||395.7||395.7||395.6|0
1759826050000|2025-10-07 08:34:10||395.8||395.8||395.8||395.8|0
1759826090000|2025-10-07 08:34:50||395.7||395.7||395.7||395.7|0
1759826150000|2025-10-07 08:35:50||395.8||395.8||395.8||395.7|0
1759826190000|2025-10-07 08:36:30|396|395.9|396|395.8|396|395.9|396|395.8|0
1759826230000|2025-10-07 08:37:10|395.9|395.7|395.8|395.6|395.9|395.7|395.8|395.6|500
1759826270000|2025-10-07 08:37:50||395.7||395.7||395.7||395.7|0
1759826320000|2025-10-07 08:38:40||395.6||395.6||395.6||395.6|1785
1759826340000|2025-10-07 08:39:00|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|2500
1759826390000|2025-10-07 08:39:50|395.5|395.3|395.4|395.2|395.5|395.3|395.4|395.2|123
1759826440000|2025-10-07 08:40:40|395.2|395|394.9|394.8|395.2|395|394.9|394.8|1032
1759826450000|2025-10-07 08:40:50||394.7||394.7||394.8||394.7|6528
1759826460000|2025-10-07 08:41:00|394.8||394.8||394.8||394.8||849
1759826470000|2025-10-07 08:41:10|||||||||305
1759826490000|2025-10-07 08:41:30|394.7|394.5|394.7|394.6|394.7|394.6|394.7|394.5|1605
1759826500000|2025-10-07 08:41:40|394.6|394.5|394.7|394.6|394.7|394.6|394.6|394.5|411
1759826510000|2025-10-07 08:41:50|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|3
1759826550000|2025-10-07 08:42:30||394.6||394.6||394.6||394.6|0
1759826650000|2025-10-07 08:44:10||394.7||394.6||394.7||394.6|1547
1759826720000|2025-10-07 08:45:20|395|394.9|395|394.9|395|394.9|395|394.9|1785
1759826740000|2025-10-07 08:45:40||394.8||394.8||394.8||394.8|3610
1759826760000|2025-10-07 08:46:00|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|365
1759826810000|2025-10-07 08:46:50|395|394.8|395|394.8|395|394.8|395|394.8|0
1759826880000|2025-10-07 08:48:00||394.9||394.9||394.9||394.9|0
1759826910000|2025-10-07 08:48:30||394.8||394.8||394.8||394.8|0
1759826950000|2025-10-07 08:49:10|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|716
1759826980000|2025-10-07 08:49:40|394.8|394.6|394.7|394.5|394.8|394.6|394.7|394.5|2247
1759827020000|2025-10-07 08:50:20|394.6|394.4|394.5|394.3|394.6|394.4|394.5|394.3|1440
1759827040000|2025-10-07 08:50:40||394.4||394.4||394.4||394.4|0
1759827060000|2025-10-07 08:51:00|394.6||394.6||394.6||394.6||0
1759827110000|2025-10-07 08:51:50|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|150
1759827120000|2025-10-07 08:52:00||394.6||394.6||394.7||394.6|0
1759827130000|2025-10-07 08:52:10|394.7||394.7||394.7||394.7||0
1759827140000|2025-10-07 08:52:20||394.5||394.5||394.5||394.5|509
1759827290000|2025-10-07 08:54:50|394.6||394.6||394.6||394.6||0
1759827300000|2025-10-07 08:55:00|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|59
1759827360000|2025-10-07 08:56:00|394.4|394.3|394.4|394.2|394.4|394.3|394.4|394.2|0
1759827370000|2025-10-07 08:56:10|394.3||394.3||394.3||394.3||0
1759827380000|2025-10-07 08:56:20|394.4||394.4||394.4||394.4||0
1759827420000|2025-10-07 08:57:00||394.3||394.3||394.3||394.3|0
1759827430000|2025-10-07 08:57:10||394.2||394.2||394.2||394.2|0
1759827460000|2025-10-07 08:57:40||394.3||394.2||394.3||394.2|2785
1759827480000|2025-10-07 08:58:00||394.3||394.3||394.3||394.3|0
1759827490000|2025-10-07 08:58:10||394.2||394.2||394.2||394.2|687
1759827500000|2025-10-07 08:58:20|394.3||394.4||394.4||394.3||0
1759827530000|2025-10-07 08:58:50|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|981
1759827550000|2025-10-07 08:59:10|||||||||105
1759827580000|2025-10-07 08:59:40|394.4||394.4||394.4||394.4||1500
1759827590000|2025-10-07 08:59:50||394.2||394.2||394.2||394.2|0
1759827600000|2025-10-07 09:00:00||394.3||394.2||394.3||394.2|0
1759827610000|2025-10-07 09:00:10|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|0
1759827620000|2025-10-07 09:00:20|394.6|394.5|394.6|394.4|394.6|394.5|394.6|394.4|1245
1759827670000|2025-10-07 09:01:10|||||||||200
1759827720000|2025-10-07 09:02:00|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|0
1759827780000|2025-10-07 09:03:00||394.4||394.4||394.4||394.4|0
1759827840000|2025-10-07 09:04:00|394.6|394.5|394.6|394.4|394.6|394.5|394.6|394.4|144
1759827860000|2025-10-07 09:04:20|394.4|394.2|394.3|394.1|394.4|394.2|394.3|394.1|1935
1759827870000|2025-10-07 09:04:30|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|150
1759827880000|2025-10-07 09:04:40||394.3||394.2||394.3||394.2|150
1759828020000|2025-10-07 09:07:00|394.3||394.3||394.3||394.3||0
1759828030000|2025-10-07 09:07:10||394.1||394.1||394.1||394.1|0
1759828120000|2025-10-07 09:08:40|394.2||394.2||394.2||394.2||0
1759828150000|2025-10-07 09:09:10||394||394||394||394|10000
1759828190000|2025-10-07 09:09:50|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|0
1759828260000|2025-10-07 09:11:00|394.2|394|394.1|394|394.2|394|394.1|394|0
1759828300000|2025-10-07 09:11:40|394|393.9|394.1|393.9|394.1|393.9|394|393.9|639
1759828360000|2025-10-07 09:12:40|394||394||394||394||0
1759828380000|2025-10-07 09:13:00|394.1|394|394.1|393.9|394.1|394|394.1|393.9|17
1759828450000|2025-10-07 09:14:10|394||394.1||394.1||394||0
1759828460000|2025-10-07 09:14:20|394||394.1||394.1||394||14
1759828470000|2025-10-07 09:14:30|394||394.1||394.1||394||0
1759828480000|2025-10-07 09:14:40|394||394||394||394||0
1759828520000|2025-10-07 09:15:20|393.9|393.8|393.9|393.7|393.9|393.8|393.9|393.7|349
1759828550000|2025-10-07 09:15:50|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|0
1759828590000|2025-10-07 09:16:30|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|36
1759828600000|2025-10-07 09:16:40|393.6||393.7||393.7||393.6||150
1759828650000|2025-10-07 09:17:30||393.6||393.6||393.6||393.6|0
1759828700000|2025-10-07 09:18:20|||||||||190
1759828750000|2025-10-07 09:19:10|393.6|393.5|393.7|393.5|393.7|393.5|393.6|393.5|215
1759828760000|2025-10-07 09:19:20|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|115
1759828810000|2025-10-07 09:20:10|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|150
1759828830000|2025-10-07 09:20:30|393.6||393.6||393.6||393.6||0
1759828850000|2025-10-07 09:20:50|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1759828860000|2025-10-07 09:21:00||393.5||393.5||393.5||393.5|0
1759828880000|2025-10-07 09:21:20|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|873
1759828900000|2025-10-07 09:21:40|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|634
1759828960000|2025-10-07 09:22:40|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|518
1759829000000|2025-10-07 09:23:20||393.7||393.6||393.7||393.6|2234
1759829030000|2025-10-07 09:23:50|393.7||393.8||393.8||393.7||0
1759829090000|2025-10-07 09:24:50|||||||||300
1759829100000|2025-10-07 09:25:00||393.7||393.6||393.7||393.6|2000
1759829140000|2025-10-07 09:25:40|393.7||393.8||393.8||393.7||761
1759829150000|2025-10-07 09:25:50|393.7||393.8||393.8||393.7||0
1759829160000|2025-10-07 09:26:00|||||||||361
1759829290000|2025-10-07 09:28:10||393.7||393.6||393.7||393.6|0
1759829300000|2025-10-07 09:28:20|||||||||200
1759829370000|2025-10-07 09:29:30|393.7||393.7||393.7||393.7||0
1759829390000|2025-10-07 09:29:50|||||||||4000
1759829400000|2025-10-07 09:30:00|393.8||393.8||393.8||393.8||0
1759829430000|2025-10-07 09:30:30|393.7|393.5|393.6|393.4|393.7|393.5|393.6|393.4|196
1759829480000|2025-10-07 09:31:20||393.5||393.5||393.5||393.5|0
1759829500000|2025-10-07 09:31:40|||||||||30
1759829520000|2025-10-07 09:32:00||393.4||393.4||393.4||393.4|3497
1759829560000|2025-10-07 09:32:40|||||||||339
1759829570000|2025-10-07 09:32:50|393.7|393.6|393.7|393.5|393.7|393.6|393.7|393.5|336
1759829690000|2025-10-07 09:34:50|393.6||393.7||393.7||393.6||3497
1759829740000|2025-10-07 09:35:40|393.8|393.6|393.8|393.7|393.8|393.7|393.8|393.6|978
1759829770000|2025-10-07 09:36:10|394|393.9|394.1|393.9|394.1|394|394|393.9|459
1759829780000|2025-10-07 09:36:20|394.2|394|394.2|394.1|394.2|394.1|394.2|394|29
1759829810000|2025-10-07 09:36:50|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|1319
1759829830000|2025-10-07 09:37:10|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1759829840000|2025-10-07 09:37:20|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|152
1759829880000|2025-10-07 09:38:00|394.2|394|394.2|394|394.2|394|394.2|394|54
1759829930000|2025-10-07 09:38:50||394.1||394||394.1||394|0
1759829950000|2025-10-07 09:39:10|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|3497
1759829970000|2025-10-07 09:39:30|394|393.8|394|393.8|394|393.8|394|393.8|192
1759829990000|2025-10-07 09:39:50||393.9||393.9||393.9||393.9|1068
1759830000000|2025-10-07 09:40:00||393.8||393.8||393.8||393.8|183
1759830020000|2025-10-07 09:40:20||393.9||393.8||393.9||393.8|0
1759830030000|2025-10-07 09:40:30|393.9|393.9|394|393.9|394|393.9|393.9|393.9|606
1759830050000|2025-10-07 09:40:50||393.8||393.8||393.8||393.8|150
1759830100000|2025-10-07 09:41:40|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|3497
1759830190000|2025-10-07 09:43:10||394||394||394||394|0
1759830200000|2025-10-07 09:43:20||393.9||393.9||393.9||393.9|2500
1759830240000|2025-10-07 09:44:00|394||394||394||394||0
1759830250000|2025-10-07 09:44:10|394.2|394|394.2|394|394.2|394|394.2|394|30
1759830270000|2025-10-07 09:44:30||394.1||394.1||394.1||394.1|0
1759830280000|2025-10-07 09:44:40||394||394||394||394|3497
1759830330000|2025-10-07 09:45:30|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|3498
1759830340000|2025-10-07 09:45:40|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|202
1759830350000|2025-10-07 09:45:50|394.3|394.2|394.3|394.1|394.3|394.2|394.3|394.1|0
1759830360000|2025-10-07 09:46:00||394.2||394.2||394.2||394.2|0
1759830390000|2025-10-07 09:46:30||394.1||394.1||394.1||394.1|0
1759830420000|2025-10-07 09:47:00||394.2||394.1||394.2||394.1|1000
1759830490000|2025-10-07 09:48:10|394.4|394.2|394.4|394.3|394.4|394.3|394.4|394.2|0
1759830530000|2025-10-07 09:48:50|394.5||394.5||394.5||394.5||25
1759830620000|2025-10-07 09:50:20|394.6|394.5|394.6|394.4|394.6|394.5|394.6|394.4|152
1759830630000|2025-10-07 09:50:30|394.8|394.5|394.8|394.6|394.8|394.6|394.8|394.5|3497
1759830650000|2025-10-07 09:50:50|394.7|394.7|394.8|394.6|394.8|394.7|394.7|394.6|0
1759830660000|2025-10-07 09:51:00|394.7||394.8||394.8||394.7||0
1759830730000|2025-10-07 09:52:10|||||||||1000
1759830770000|2025-10-07 09:52:50|394.7||394.7||394.7||394.7||0
1759830800000|2025-10-07 09:53:20|394.8||394.8||394.8||394.8||303
1759830860000|2025-10-07 09:54:20|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|2622
1759830880000|2025-10-07 09:54:40|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|2622
1759830900000|2025-10-07 09:55:00||394.6||394.6||394.6||394.6|0
1759830920000|2025-10-07 09:55:20||394.5||394.5||394.5||394.5|1070
1759830980000|2025-10-07 09:56:20||394.6||394.5||394.6||394.5|0
1759831020000|2025-10-07 09:57:00||394.6||394.5||394.6||394.5|300
1759831050000|2025-10-07 09:57:30|394.8|394.6|394.8|394.7|394.8|394.7|394.8|394.6|1240
1759831060000|2025-10-07 09:57:40|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|31
1759831080000|2025-10-07 09:58:00||394.7||394.7||394.7||394.7|0
1759831100000|2025-10-07 09:58:20||394.8||394.7||394.8||394.7|1528
1759831230000|2025-10-07 10:00:30|394.8|394.6|394.8|394.6|394.8|394.6|394.7|394.6|5330
1759831260000|2025-10-07 10:01:00|394.7|394.5|394.6|394.5|394.7|394.6|394.5|394.4|1915
1759831270000|2025-10-07 10:01:10|394.7||394.7||394.7||394.7||0
1759831340000|2025-10-07 10:02:20|394.6||394.6||394.6||394.6||444
1759831350000|2025-10-07 10:02:30|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|130
1759831360000|2025-10-07 10:02:40|394.6||394.6||394.6||394.6||0
1759831410000|2025-10-07 10:03:30||394.5||394.5||394.5||394.5|0
1759831450000|2025-10-07 10:04:10|394.7|394.6|394.7|394.5|394.7|394.6|394.7|394.5|14
1759831460000|2025-10-07 10:04:20||394.6||394.6||394.6||394.6|0
1759831500000|2025-10-07 10:05:00|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|2000
1759831510000|2025-10-07 10:05:10||394.6||394.6||394.6||394.6|0
1759831560000|2025-10-07 10:06:00||394.7||394.7||394.7||394.7|0
1759831620000|2025-10-07 10:07:00||394.6||394.6||394.6||394.6|0
1759831640000|2025-10-07 10:07:20|||||||||895
1759831690000|2025-10-07 10:08:10||394.7||394.7||394.7||394.7|0
1759831710000|2025-10-07 10:08:30|394.9||394.9||394.9||394.9||312
1759831750000|2025-10-07 10:09:10|||||||||364
1759831800000|2025-10-07 10:10:00|394.8|394.6|394.7|394.6|394.8|394.6|394.7|394.6|0
1759831840000|2025-10-07 10:10:40||394.5||394.5||394.5||394.5|0
1759831880000|2025-10-07 10:11:20||394.6||394.5||394.6||394.5|0
1759831960000|2025-10-07 10:12:40|394.6||394.7||394.7||394.6||0
1759831970000|2025-10-07 10:12:50|394.6||394.6||394.6||394.6||0
1759832000000|2025-10-07 10:13:20|394.7||394.7||394.7||394.7||0
1759832030000|2025-10-07 10:13:50||394.6||394.6||394.6||394.6|0
1759832050000|2025-10-07 10:14:10||394.5||394.5||394.5||394.5|0
1759832080000|2025-10-07 10:14:40||394.6||394.6||394.6||394.6|0
1759832090000|2025-10-07 10:14:50|394.8||394.8||394.8||394.8||2622
1759832130000|2025-10-07 10:15:30|394.7||394.8||394.8||394.7||0
1759832160000|2025-10-07 10:16:00|394.7|394.5|394.7|394.5|394.7|394.5|394.6|394.5|733
1759832220000|2025-10-07 10:17:00||394.6||394.6||394.6||394.6|0
1759832240000|2025-10-07 10:17:20||394.5||394.5||394.5||394.5|0
1759832300000|2025-10-07 10:18:20|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|0
1759832340000|2025-10-07 10:19:00|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|0
1759832400000|2025-10-07 10:20:00|||||||||1000
1759832460000|2025-10-07 10:21:00|394.6||394.6||394.6||394.6||0
1759832470000|2025-10-07 10:21:10|||||||||500
1759832480000|2025-10-07 10:21:20|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|0
1759832510000|2025-10-07 10:21:50|394.8|394.7|394.9|394.7|394.9|394.7|394.8|394.7|4517
1759832520000|2025-10-07 10:22:00||394.8||394.7||394.8||394.7|0
1759832530000|2025-10-07 10:22:10||394.8||394.8||394.8||394.8|0
1759832560000|2025-10-07 10:22:40|395||395||395||395||0
1759832600000|2025-10-07 10:23:20|||||||||825
1759832610000|2025-10-07 10:23:30|||||||||500
1759832640000|2025-10-07 10:24:00||394.9||394.9||394.9||394.9|0
1759832650000|2025-10-07 10:24:10||394.8||394.8||394.8||394.8|825
1759832720000|2025-10-07 10:25:20||394.9||394.9||394.9||394.9|0
1759832740000|2025-10-07 10:25:40|395.1|395|395.1|395|395.1|395|395.1|395|300
1759832770000|2025-10-07 10:26:10||394.9||394.9||394.9||394.9|0
1759832840000|2025-10-07 10:27:20|||||||||825
1759832910000|2025-10-07 10:28:30|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|825
1759832970000|2025-10-07 10:29:30|395.2|395|395.2|395|395.2|395|395.2|395|0
1759832990000|2025-10-07 10:29:50|395|394.9|395.2|395.1|395.2|395.1|395|394.9|4476
1759833000000|2025-10-07 10:30:00|395.3|395.2|395|394.9|395.3|395.2|395|394.9|2531
1759833040000|2025-10-07 10:30:40|||||||||1000
1759833050000|2025-10-07 10:30:50|||||||||1497
1759833070000|2025-10-07 10:31:10|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|825
1759833080000|2025-10-07 10:31:20|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|22
1759833090000|2025-10-07 10:31:30|394.9|394.8|395|394.8|395|394.8|394.9|394.8|19
1759833210000|2025-10-07 10:33:30|394.9||394.9||394.9||394.9||0
1759833240000|2025-10-07 10:34:00|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|0
1759833250000|2025-10-07 10:34:10|394.7|394.6|394.8|394.6|394.8|394.6|394.7|394.6|467
1759833300000|2025-10-07 10:35:00|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|302
1759833320000|2025-10-07 10:35:20|394.8||394.9||394.9||394.8||0
1759833360000|2025-10-07 10:36:00|394.8||394.8||394.8||394.8||3039
1759833420000|2025-10-07 10:37:00|||||||||100
1759833450000|2025-10-07 10:37:30|394.7|394.6|394.6|394.4|394.7|394.6|394.6|394.4|497
1759833470000|2025-10-07 10:37:50|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|1965
1759833480000|2025-10-07 10:38:00||394.6||394.6||394.6||394.6|0
1759833490000|2025-10-07 10:38:10||394.5||394.5||394.5||394.5|190
1759833510000|2025-10-07 10:38:30||394.6||394.6||394.6||394.6|0
1759833520000|2025-10-07 10:38:40||394.5||394.5||394.5||394.5|0
1759833550000|2025-10-07 10:39:10||394.6||394.6||394.6||394.6|0
1759833570000|2025-10-07 10:39:30|394.8||394.8||394.8||394.8||490
1759833610000|2025-10-07 10:40:10||394.7||394.7||394.7||394.7|0
1759833620000|2025-10-07 10:40:20||394.6||394.7||394.7||394.6|0
1759833630000|2025-10-07 10:40:30||394.6||394.7||394.7||394.6|110
1759833660000|2025-10-07 10:41:00|394.9||394.9||394.9||394.9||0
1759833680000|2025-10-07 10:41:20|||||||||328
1759833720000|2025-10-07 10:42:00||394.8||394.8||394.8||394.8|825
1759833830000|2025-10-07 10:43:50|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|150
1759833870000|2025-10-07 10:44:30|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|0
1759833880000|2025-10-07 10:44:40|394.8||394.8||394.8||394.8||0
1759833900000|2025-10-07 10:45:00|394.7|394.5|394.6|394.5|394.7|394.5|394.6|394.5|25
1759833910000|2025-10-07 10:45:10|||||||||14
1759833990000|2025-10-07 10:46:30|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|1232
1759834010000|2025-10-07 10:46:50|||||||||1650
1759834020000|2025-10-07 10:47:00|394.6|394.5|394.6|394.4|394.6|394.5|394.6|394.4|1965
1759834030000|2025-10-07 10:47:10|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|29
1759834100000|2025-10-07 10:48:20||394.6||394.6||394.6||394.6|825
1759834130000|2025-10-07 10:48:50|||||||||536
1759834200000|2025-10-07 10:50:00|394.8||394.8||394.8||394.8||0
1759834240000|2025-10-07 10:50:40|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|1989
1759834250000|2025-10-07 10:50:50||394.8||394.8||394.8||394.8|0
1759834260000|2025-10-07 10:51:00|395||395||395||395||480
1759834270000|2025-10-07 10:51:10||394.9||394.9||394.9||394.9|21
1759834280000|2025-10-07 10:51:20|||||||||825
1759834310000|2025-10-07 10:51:50|395.1|395|395.2|395.1|395.2|395.1|395.1|395|764
1759834320000|2025-10-07 10:52:00||395||395.1||395.1||395|358
1759834370000|2025-10-07 10:52:50|||||||||236
1759834380000|2025-10-07 10:53:00|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1759834390000|2025-10-07 10:53:10||395.1||395.2||395.2||395.1|0
1759834400000|2025-10-07 10:53:20||395.1||395.1||395.1||395.1|0
1759834430000|2025-10-07 10:53:50||395.2||395.2||395.2||395.2|0
1759834440000|2025-10-07 10:54:00|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|347
1759834470000|2025-10-07 10:54:30|395.3|395.2|395.2|395.1|395.3|395.2|395.2|395.1|2985
1759834500000|2025-10-07 10:55:00|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|37
1759834520000|2025-10-07 10:55:20||395.1||395.1||395.1||395.1|1074
1759834540000|2025-10-07 10:55:40|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|1062
1759834570000|2025-10-07 10:56:10|395.3||395.3||395.3||395.3||0
1759834580000|2025-10-07 10:56:20||395.1||395.1||395.1||395.1|150
1759834660000|2025-10-07 10:57:40|395.2||395.2||395.2||395.2||0
1759834670000|2025-10-07 10:57:50|395.1|395|395.1|395|395.1|395|395.1|395|0
1759834700000|2025-10-07 10:58:20|395|394.8|395|394.8|395|394.8|395|394.8|825
1759834710000|2025-10-07 10:58:30|||||||||80
1759834720000|2025-10-07 10:58:40|394.9||394.9||394.9||394.9||0
1759834760000|2025-10-07 10:59:20|||||||||825
1759834770000|2025-10-07 10:59:30|394.8|394.7|394.9|394.7|394.9|394.7|394.8|394.7|150
1759834800000|2025-10-07 11:00:00|394.8||394.8||394.8||394.8||1144
1759834820000|2025-10-07 11:00:20|394.7|394.5|394.6|394.5|394.7|394.5|394.6|394.5|0
1759834830000|2025-10-07 11:00:30|394.7|394.6|394.8|394.6|394.8|394.6|394.7|394.6|2275
1759834880000|2025-10-07 11:01:20|394.7||394.8||394.8||394.7||2500
1759834890000|2025-10-07 11:01:30|||||||||200
1759834960000|2025-10-07 11:02:40||394.7||394.6||394.7||394.6|0
1759834980000|2025-10-07 11:03:00|||||||||825
1759835010000|2025-10-07 11:03:30|394.7||394.7||394.7||394.7||1240
1759835080000|2025-10-07 11:04:40|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|825
1759835140000|2025-10-07 11:05:40|||||||||3861
1759835180000|2025-10-07 11:06:20|||||||||75
1759835200000|2025-10-07 11:06:40|||||||||773
1759835240000|2025-10-07 11:07:20|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|23
1759835320000|2025-10-07 11:08:40|||||||||217
1759835400000|2025-10-07 11:10:00|394.8||394.8||394.8||394.8||315
1759835410000|2025-10-07 11:10:10|||||||||825
1759835420000|2025-10-07 11:10:20||394.7||394.7||394.7||394.7|0
1759835540000|2025-10-07 11:12:20|||||||||3000
1759835620000|2025-10-07 11:13:40|||||||||825
1759835660000|2025-10-07 11:14:20|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|825
1759835710000|2025-10-07 11:15:10|394.6|394.5|394.6|394.4|394.6|394.5|394.5|394.4|438
1759835760000|2025-10-07 11:16:00||394.5||394.4||394.5||394.4|0
1759835810000|2025-10-07 11:16:50|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|0
1759835900000|2025-10-07 11:18:20||394.6||394.6||394.6||394.6|0
1759835910000|2025-10-07 11:18:30|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|27
1759835940000|2025-10-07 11:19:00|||||||||825
1759836000000|2025-10-07 11:20:00|394.9|394.8|394.9|394.7|394.9|394.8|394.9|394.7|956
1759836060000|2025-10-07 11:21:00|394.8||394.8||394.8||394.8||2459
1759836070000|2025-10-07 11:21:10|394.9||394.9||394.9||394.9||0
1759836100000|2025-10-07 11:21:40||394.8||394.8||394.8||394.8|0
1759836130000|2025-10-07 11:22:10|||||||||126
1759836140000|2025-10-07 11:22:20|395|394.9|395|394.9|395|394.9|395|394.9|1121
1759836150000|2025-10-07 11:22:30|||||||||825
1759836270000|2025-10-07 11:24:30|395.1||395.1||395.1||395.1||2459
1759836290000|2025-10-07 11:24:50|395||395||395||395||0
1759836300000|2025-10-07 11:25:00|||||||||2000
1759836310000|2025-10-07 11:25:10||394.8||394.8||394.8||394.8|2938
1759836350000|2025-10-07 11:25:50||394.9||394.9||394.9||394.9|2000
1759836370000|2025-10-07 11:26:10||394.8||394.8||394.8||394.8|0
1759836390000|2025-10-07 11:26:30||394.9||394.8||394.9||394.8|1000
1759836420000|2025-10-07 11:27:00|394.9||394.9||394.9||394.9||0
1759836460000|2025-10-07 11:27:40||394.7||394.7||394.7||394.7|1542
1759836500000|2025-10-07 11:28:20|394.8||394.8||394.8||394.8||0
1759836510000|2025-10-07 11:28:30|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|301
1759836550000|2025-10-07 11:29:10|||||||||400
1759836590000|2025-10-07 11:29:50|394.8|394.7|394.9|394.8|394.9|394.8|394.8|394.7|767
1759836600000|2025-10-07 11:30:00||394.7||394.7||394.7||394.7|0
1759836680000|2025-10-07 11:31:20|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|0
1759836700000|2025-10-07 11:31:40|394.8|394.7|394.8|394.6|394.8|394.7|394.8|394.6|758
1759836730000|2025-10-07 11:32:10||394.7||394.7||394.7||394.7|2000
1759836740000|2025-10-07 11:32:20|||||||||5100
1759836760000|2025-10-07 11:32:40||394.6||394.6||394.6||394.6|50
1759836860000|2025-10-07 11:34:20|||||||||825
1759836940000|2025-10-07 11:35:40|394.7||394.7||394.7||394.7||0
1759836950000|2025-10-07 11:35:50||394.5||394.5||394.5||394.5|3284
1759836980000|2025-10-07 11:36:20|394.6|394.4|394.6|394.4|394.6|394.5|394.5|394.4|2609
1759837060000|2025-10-07 11:37:40||394.5||394.5||394.5||394.5|30
1759837080000|2025-10-07 11:38:00|394.7||394.7||394.7||394.7||503
1759837110000|2025-10-07 11:38:30|394.8|394.6|394.9|394.7|394.9|394.7|394.8|394.6|825
1759837340000|2025-10-07 11:42:20|394.8||394.8||394.8||394.8||746
1759837380000|2025-10-07 11:43:00|394.9||394.9||394.9||394.9||0
1759837420000|2025-10-07 11:43:40||394.8||394.8||394.8||394.8|0
1759837480000|2025-10-07 11:44:40|||||||||825
1759837490000|2025-10-07 11:44:50|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|1500
1759837500000|2025-10-07 11:45:00|394.9||394.9||394.9||394.9||657
1759837560000|2025-10-07 11:46:00|||||||||825
1759837670000|2025-10-07 11:47:50|||||||||16
1759837730000|2025-10-07 11:48:50|394.8||394.8||394.8||394.8||0
1759837770000|2025-10-07 11:49:30|||||||||825
1759837800000|2025-10-07 11:50:00|394.7|394.5|394.7|394.6|394.7|394.6|394.7|394.5|0
1759837810000|2025-10-07 11:50:10||394.5||394.5||394.5||394.5|0
1759837880000|2025-10-07 11:51:20|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|111
1759837890000|2025-10-07 11:51:30|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|2459
1759837900000|2025-10-07 11:51:40|394.2||394.2||394.2||394.2||214
1759837910000|2025-10-07 11:51:50||394||394.1||394.1||394|100
1759837920000|2025-10-07 11:52:00|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|428
1759837940000|2025-10-07 11:52:20||394.1||394.1||394.1||394.1|0
1759837990000|2025-10-07 11:53:10|394.2|394|394.2|394|394.2|394|394.2|394|0
1759838020000|2025-10-07 11:53:40||394.1||394.1||394.1||394.1|825
1759838030000|2025-10-07 11:53:50|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|2538
1759838040000|2025-10-07 11:54:00||394.1||394.2||394.2||394.1|1886
1759838050000|2025-10-07 11:54:10||394.1||394.1||394.1||394.1|0
1759838060000|2025-10-07 11:54:20||394.2||394.2||394.2||394.2|0
1759838080000|2025-10-07 11:54:40||394.1||394.1||394.1||394.1|0
1759838100000|2025-10-07 11:55:00||394.2||394.2||394.2||394.2|0
1759838160000|2025-10-07 11:56:00||394.1||394.1||394.1||394.1|0
1759838200000|2025-10-07 11:56:40|394.2||394.2||394.2||394.2||0
1759838240000|2025-10-07 11:57:20|||||||||825
1759838260000|2025-10-07 11:57:40||394||394||394||394|94
1759838340000|2025-10-07 11:59:00|394.3|394.1|394.3|394.1|394.3|394.2|394.3|394.1|142
1759838350000|2025-10-07 11:59:10||394.2||394.1||394.2||394.1|0
1759838370000|2025-10-07 11:59:30||394.2||394.2||394.2||394.2|773
1759838410000|2025-10-07 12:00:10||394.1||394.1||394.1||394.1|0
1759838420000|2025-10-07 12:00:20||394.2||394.2||394.2||394.2|0
1759838450000|2025-10-07 12:00:50|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1759838480000|2025-10-07 12:01:20|||||||||825
1759838520000|2025-10-07 12:02:00|394.5||394.5||394.5||394.5||758
1759838550000|2025-10-07 12:02:30||394.4||394.4||394.4||394.4|29
1759838590000|2025-10-07 12:03:10|394.6|394.5|394.7|394.5|394.7|394.6|394.6|394.5|0
1759838600000|2025-10-07 12:03:20|394.8|394.6|394.8|394.7|394.8|394.7|394.8|394.6|1505
1759838640000|2025-10-07 12:04:00|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1759838670000|2025-10-07 12:04:30|||||||||825
1759838680000|2025-10-07 12:04:40|394.8|394.7|394.9|394.7|394.9|394.7|394.8|394.7|0
1759838770000|2025-10-07 12:06:10||394.8||394.7||394.8||394.7|2838
1759838780000|2025-10-07 12:06:20|||||||||825
1759838830000|2025-10-07 12:07:10||394.8||394.8||394.8||394.8|0
1759838950000|2025-10-07 12:09:10|395|394.9|395|394.9|395|394.9|395|394.9|0
1759838960000|2025-10-07 12:09:20|395.1|395|395.1|394.9|395.1|395|395|394.9|825
1759839040000|2025-10-07 12:10:40|395||395||395||395||0
1759839080000|2025-10-07 12:11:20|395.1||395.1||395.1||395.1||0
1759839100000|2025-10-07 12:11:40||395||394.9||395||394.9|3906
1759839110000|2025-10-07 12:11:50|395.2|395|395.2|395.1|395.2|395.1|395.2|395|1229
1759839120000|2025-10-07 12:12:00|395.3||395.3||395.3||395.3||0
1759839150000|2025-10-07 12:12:30|395.2|395.2|395.3|395.1|395.3|395.2|395.2|395.1|4069
1759839180000|2025-10-07 12:13:00||395.2||395.2||395.2||395.2|0
1759839190000|2025-10-07 12:13:10||395.1||395.1||395.1||395.1|150
1759839250000|2025-10-07 12:14:10|395.2||395.2||395.2||395.2||0
1759839260000|2025-10-07 12:14:20|395.3||395.3||395.3||395.3||825
1759839330000|2025-10-07 12:15:30|||||||||5022
1759839340000|2025-10-07 12:15:40|395.2|395.2|395.2|395.1|395.2|395.2|395.2|395.1|3825
1759839350000|2025-10-07 12:15:50|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|3528
1759839370000|2025-10-07 12:16:10|395.4||395.4||395.4||395.4||632
1759839390000|2025-10-07 12:16:30||395.3||395.2||395.3||395.2|3906
1759839400000|2025-10-07 12:16:40|395.3||395.3||395.3||395.3||0
1759839410000|2025-10-07 12:16:50||395.1||395.1||395.1||395.1|825
1759839440000|2025-10-07 12:17:20|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|296
1759839470000|2025-10-07 12:17:50|395.3||395.3||395.3||395.3||500
1759839480000|2025-10-07 12:18:00|395.4||395.4||395.4||395.4||3081
1759839500000|2025-10-07 12:18:20|395.3||395.3||395.3||395.3||0
1759839530000|2025-10-07 12:18:50|||||||||825
1759839560000|2025-10-07 12:19:20|395.2|395.1|395|394.8|395.2|395.1|395|394.8|1315
1759839570000|2025-10-07 12:19:30|394.9||394.9||394.9||394.9||0
1759839650000|2025-10-07 12:20:50|395||395||395||395||1280
1759839720000|2025-10-07 12:22:00|394.9||394.9||394.9||394.9||0
1759839750000|2025-10-07 12:22:30|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|851
1759839780000|2025-10-07 12:23:00|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|0
1759839800000|2025-10-07 12:23:20|394.8||394.8||394.8||394.8||0
1759839880000|2025-10-07 12:24:40|||||||||2000
1759839910000|2025-10-07 12:25:10||394.6||394.6||394.6||394.6|0
1759839950000|2025-10-07 12:25:50||394.7||394.7||394.7||394.7|0
1759839980000|2025-10-07 12:26:20||394.6||394.6||394.6||394.6|447
1759840010000|2025-10-07 12:26:50||394.7||394.7||394.7||394.7|0
1759840020000|2025-10-07 12:27:00|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|0
1759840150000|2025-10-07 12:29:10||394.5||394.5||394.5||394.5|150
1759840160000|2025-10-07 12:29:20|||||||||500
1759840170000|2025-10-07 12:29:30|||||||||1000
1759840180000|2025-10-07 12:29:40|394.6|394.6|394.6|394.5|394.6|394.6|394.6|394.5|0
1759840190000|2025-10-07 12:29:50|||||||||600
1759840230000|2025-10-07 12:30:30|394.7||394.7||394.7||394.7||175
1759840340000|2025-10-07 12:32:20|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|1272
1759840430000|2025-10-07 12:33:50|394.5||394.5||394.5||394.5||250
1759840490000|2025-10-07 12:34:50||394.3||394.4||394.4||394.3|0
1759840520000|2025-10-07 12:35:20|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|0
1759840530000|2025-10-07 12:35:30|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|2309
1759840610000|2025-10-07 12:36:50|394.4||394.4||394.4||394.4||0
1759840640000|2025-10-07 12:37:20|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|0
1759840680000|2025-10-07 12:38:00|394.4||394.3||394.4||394.3||0
1759840710000|2025-10-07 12:38:30|394.2|394|394.2|394|394.2|394|394.2|394|917
1759840720000|2025-10-07 12:38:40|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|2309
1759840770000|2025-10-07 12:39:30|394.2|394|394.2|394|394.2|394|394.2|394|0
1759840810000|2025-10-07 12:40:10|394.1||394.1||394.1||394.1||0
1759840830000|2025-10-07 12:40:30|394|393.8|394|393.9|394|393.9|394|393.8|1978
1759840920000|2025-10-07 12:42:00|394.1|394|394.1|394|394.1|394|394.1|394|2746
1759841080000|2025-10-07 12:44:40|394|393.9|394|393.9|394|393.9|394|393.9|2270
1759841120000|2025-10-07 12:45:20|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|650
1759841130000|2025-10-07 12:45:30||393.7||393.7||393.7||393.7|2000
1759841310000|2025-10-07 12:48:30|393.8||393.8||393.8||393.8||0
1759841320000|2025-10-07 12:48:40|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|25
1759841330000|2025-10-07 12:48:50||393.7||393.7||393.7||393.7|2128
1759841370000|2025-10-07 12:49:30||393.8||393.8||393.8||393.8|0
1759841620000|2025-10-07 12:53:40|394|393.9|394|393.9|394|393.9|394|393.9|1543
1759841690000|2025-10-07 12:54:50|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|1533
1759841720000|2025-10-07 12:55:20|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|27
1759841750000|2025-10-07 12:55:50||393.7||393.7||393.7||393.7|0
1759841760000|2025-10-07 12:56:00|393.8||393.9||393.9||393.8||5284
1759841770000|2025-10-07 12:56:10||393.8||393.8||393.8||393.8|0
1759841800000|2025-10-07 12:56:40|||||||||25
1759841880000|2025-10-07 12:58:00|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|556
1759841910000|2025-10-07 12:58:30||393.6||393.6||393.6||393.6|41
1759841920000|2025-10-07 12:58:40||393.7||393.7||393.7||393.7|0
1759842000000|2025-10-07 13:00:00|393.9|393.8|393.9|393.7|393.9|393.8|393.9|393.7|1189
1759842020000|2025-10-07 13:00:20|393.8||393.9||393.9||393.8||0
1759842040000|2025-10-07 13:00:40|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|0
1759842130000|2025-10-07 13:02:10||393.7||393.7||393.7||393.7|0
1759842140000|2025-10-07 13:02:20|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|2716
1759842150000|2025-10-07 13:02:30||393.7||393.7||393.7||393.7|0
1759842240000|2025-10-07 13:04:00|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|707
1759842460000|2025-10-07 13:07:40|393.7||393.7||393.7||393.7||0
1759842530000|2025-10-07 13:08:50|||||||||2146
1759842550000|2025-10-07 13:09:10||393.5||393.5||393.5||393.5|1250
1759842570000|2025-10-07 13:09:30|393.6||393.7||393.7||393.6||0
1759842580000|2025-10-07 13:09:40|393.6||393.6||393.6||393.6||0
1759842590000|2025-10-07 13:09:50|393.7||393.6||393.7||393.6||0
1759842640000|2025-10-07 13:10:40|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|1600
1759842670000|2025-10-07 13:11:10|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|75
1759842690000|2025-10-07 13:11:30|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1759842890000|2025-10-07 13:14:50|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|203
1759842950000|2025-10-07 13:15:50||393||393||393||393|0
1759842990000|2025-10-07 13:16:30|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|2889
1759843000000|2025-10-07 13:16:40||392.7||392.7||392.7||392.7|0
1759843010000|2025-10-07 13:16:50|392.8||392.8||392.8||392.8||0
1759843020000|2025-10-07 13:17:00|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1759843030000|2025-10-07 13:17:10||392.5||392.5||392.5||392.5|0
1759843100000|2025-10-07 13:18:20||392.6||392.6||392.6||392.6|0
1759843170000|2025-10-07 13:19:30|392.8|392.7|392.7|392.6|392.8|392.7|392.7|392.6|200
1759843180000|2025-10-07 13:19:40|392.8||392.8||392.8||392.8||25
1759843190000|2025-10-07 13:19:50|392.7||392.7||392.7||392.7||50
1759843200000|2025-10-07 13:20:00||392.5||392.5||392.6||392.5|1585
1759843210000|2025-10-07 13:20:10|392.6||392.6||392.6||392.6||1000
1759843240000|2025-10-07 13:20:40|392.5|392.4|392.6|392.5|392.6|392.5|392.5|392.4|0
1759843250000|2025-10-07 13:20:50|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|28
1759843260000|2025-10-07 13:21:00|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1759843270000|2025-10-07 13:21:10||392.4||392.4||392.4||392.4|0
1759843310000|2025-10-07 13:21:50|392.7|392.5|392.7|392.6|392.7|392.6|392.7|392.5|2889
1759843320000|2025-10-07 13:22:00||392.5||392.5||392.5||392.5|0
1759843360000|2025-10-07 13:22:40||392.6||392.6||392.6||392.6|3000
1759843370000|2025-10-07 13:22:50|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1759843420000|2025-10-07 13:23:40|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|800
1759843430000|2025-10-07 13:23:50|||||||||10000
1759843500000|2025-10-07 13:25:00|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|348
1759843580000|2025-10-07 13:26:20||392.6||392.6||392.6||392.6|0
1759843660000|2025-10-07 13:27:40|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1759843680000|2025-10-07 13:28:00|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1759843710000|2025-10-07 13:28:30||392.5||392.5||392.5||392.5|0
1759843720000|2025-10-07 13:28:40||392.6||392.6||392.6||392.6|0
1759843740000|2025-10-07 13:29:00|392.8|392.7|392.9|392.7|392.9|392.7|392.8|392.7|412
1759843770000|2025-10-07 13:29:30||392.8||392.8||392.8||392.8|0
1759843800000|2025-10-07 13:30:00|393|392.9|393|392.9|393|392.9|393|392.9|9
1759843810000|2025-10-07 13:30:10|393.2|393.1|393.2|393|393.2|393.1|393.2|393|0
1759843820000|2025-10-07 13:30:20|393|392.9|393|392.9|393|392.9|393|392.9|74
1759843830000|2025-10-07 13:30:30|393.1||393.1||393.1||393.1||3006
1759843840000|2025-10-07 13:30:40||393||393||393||393|0
1759843850000|2025-10-07 13:30:50|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393|802
1759843860000|2025-10-07 13:31:00|393.3|393|393.3|393.2|393.3|393.2|393.3|393|1928
1759843870000|2025-10-07 13:31:10|||||||||303
1759843880000|2025-10-07 13:31:20|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|517
1759843890000|2025-10-07 13:31:30|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|144
1759843920000|2025-10-07 13:32:00|393.2|393.1|393.3|393.1|393.3|393.1|393.2|393.1|3290
1759843930000|2025-10-07 13:32:10||393.2||393.2||393.2||393.2|2889
1759843960000|2025-10-07 13:32:40|393.4||393.3||393.4||393.3||1325
1759843970000|2025-10-07 13:32:50|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1759843980000|2025-10-07 13:33:00|393.5||393.5||393.5||393.5||1
1759843990000|2025-10-07 13:33:10||393.4||393.4||393.4||393.4|24
1759844000000|2025-10-07 13:33:20|||||||||1272
1759844040000|2025-10-07 13:34:00|393.7|393.6|393.6|393.5|393.7|393.6|393.6|393.5|384
1759844100000|2025-10-07 13:35:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|62
1759844130000|2025-10-07 13:35:30|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|2164
1759844160000|2025-10-07 13:36:00|||||||||1
1759844170000|2025-10-07 13:36:10|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.3|790
1759844210000|2025-10-07 13:36:50|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|400
1759844220000|2025-10-07 13:37:00|||||||||1
1759844280000|2025-10-07 13:38:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|118
1759844290000|2025-10-07 13:38:10||393.5||393.5||393.5||393.5|0
1759844300000|2025-10-07 13:38:20||393.6||393.6||393.6||393.5|0
1759844310000|2025-10-07 13:38:30||393.5||393.5||393.5||393.5|0
1759844320000|2025-10-07 13:38:40|393.6|393.6|393.7|393.5|393.7|393.6|393.6|393.5|0
1759844330000|2025-10-07 13:38:50|393.6||393.6||393.6||393.6||0
1759844340000|2025-10-07 13:39:00|393.7||393.7||393.7||393.7||1
1759844370000|2025-10-07 13:39:30|393.6|393.6|393.6|393.5|393.6|393.6|393.6|393.5|2164
1759844400000|2025-10-07 13:40:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|394
1759844420000|2025-10-07 13:40:20|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|1001
1759844450000|2025-10-07 13:40:50|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|150
1759844460000|2025-10-07 13:41:00|393.6|393.5|393.6|393.4|393.6|393.5|393.6|393.4|397
1759844470000|2025-10-07 13:41:10|393.5||393.5||393.5||393.5||0
1759844500000|2025-10-07 13:41:40|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1759844520000|2025-10-07 13:42:00|393.5|393.4|393.5|393.3|393.5|393.4|393.5|393.3|398
1759844540000|2025-10-07 13:42:20|393.4||393.4||393.4||393.4||1016
1759844560000|2025-10-07 13:42:40|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|150
1759844580000|2025-10-07 13:43:00||393.1||393.2||393.2||393.1|535
1759844600000|2025-10-07 13:43:20|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1759844620000|2025-10-07 13:43:40|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|168
1759844630000|2025-10-07 13:43:50|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1759844640000|2025-10-07 13:44:00|393.3||393.3||393.3||393.3||0
1759844660000|2025-10-07 13:44:20||393.2||393.2||393.2||393.2|0
1759844680000|2025-10-07 13:44:40||393.1||393.2||393.2||393.1|0
1759844700000|2025-10-07 13:45:00|||||||||1
1759844720000|2025-10-07 13:45:20|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|404
1759844740000|2025-10-07 13:45:40|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|2637
1759844760000|2025-10-07 13:46:00|||||||||1
1759844820000|2025-10-07 13:47:00|||||||||1
1759844840000|2025-10-07 13:47:20|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|564
1759844860000|2025-10-07 13:47:40|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1759844880000|2025-10-07 13:48:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|151
1759844920000|2025-10-07 13:48:40|393.1|393|393.1|393|393.1|393|393.1|393|2164
1759844930000|2025-10-07 13:48:50|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1759844940000|2025-10-07 13:49:00|393.1|393|393.1|393|393.1|393|393.1|393|393
1759844950000|2025-10-07 13:49:10|393|392.9|393|392.9|393|392.9|393|392.9|1000
1759844960000|2025-10-07 13:49:20|392.9|392.8|392.9|392.8|393|392.8|392.9|392.8|0
1759844990000|2025-10-07 13:49:50|393|392.9|393|392.9|393|392.9|393|392.9|1045
1759845000000|2025-10-07 13:50:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|243
1759845010000|2025-10-07 13:50:10|393||393||393||393||0
1759845040000|2025-10-07 13:50:40|392.9||392.9||392.9||392.9||0
1759845060000|2025-10-07 13:51:00|||||||||2001
1759845090000|2025-10-07 13:51:30|393|392.9|393|392.9|393|392.9|393|392.9|0
1759845120000|2025-10-07 13:52:00|||||||||1
1759845170000|2025-10-07 13:52:50|393.1|393|393.1|393|393.1|393|393.1|393|1552
1759845180000|2025-10-07 13:53:00|393|392.9|393|392.9|393|392.9|393|392.9|128
1759845230000|2025-10-07 13:53:50|393.1|393|393|392.9|393.1|393|393|392.9|10
1759845240000|2025-10-07 13:54:00|||||||||1
1759845260000|2025-10-07 13:54:20|||||||||700
1759845290000|2025-10-07 13:54:50|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|384
1759845300000|2025-10-07 13:55:00|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|392
1759845330000|2025-10-07 13:55:30|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1759845360000|2025-10-07 13:56:00|||||||||1
1759845420000|2025-10-07 13:57:00|||||||||1
1759845440000|2025-10-07 13:57:20|||||||||1369
1759845480000|2025-10-07 13:58:00|||||||||7
1759845530000|2025-10-07 13:58:50|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|59
1759845540000|2025-10-07 13:59:00|||||||||1
1759845580000|2025-10-07 13:59:40|392.9|392.8|392.8|392.7|392.9|392.8|392.8|392.7|3189
1759845600000|2025-10-07 14:00:00|||||||||1
1759845610000|2025-10-07 14:00:10|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1759845620000|2025-10-07 14:00:20|392.6|392.5|392.5|392.3|392.6|392.5|392.5|392.3|4018
1759845630000|2025-10-07 14:00:30|392.4|392.2|392.3|392.1|392.4|392.2|392.3|392.1|1662
1759845640000|2025-10-07 14:00:40|392.2|392|392.2|392|392.2|392|392.2|392|1000
1759845670000|2025-10-07 14:01:10||392.1||392.1||392.1||392.1|914
1759845680000|2025-10-07 14:01:20|||||||||2164
1759845690000|2025-10-07 14:01:30|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|1114
1759845710000|2025-10-07 14:01:50|392.5|392.4|392.6|392.5|392.6|392.5|392.5|392.4|2654
1759845720000|2025-10-07 14:02:00|392.7||392.7||392.7||392.7||0
1759845740000|2025-10-07 14:02:20|||||||||1111
1759845780000|2025-10-07 14:03:00||392.6||392.6||392.6||392.6|0
1759845790000|2025-10-07 14:03:10|392.8||392.8||392.8||392.8||16
1759845800000|2025-10-07 14:03:20|392.7||392.7||392.7||392.7||1272
1759845810000|2025-10-07 14:03:30|392.8||392.8||392.8||392.8||0
1759845830000|2025-10-07 14:03:50|392.7||392.7||392.7||392.7||0
1759845870000|2025-10-07 14:04:30|392.8||392.7||392.8||392.7||0
1759845940000|2025-10-07 14:05:40|392.6|392.5|392.7|392.5|392.7|392.5|392.6|392.5|0
1759846010000|2025-10-07 14:06:50||392.6||392.6||392.6||392.6|0
1759846020000|2025-10-07 14:07:00||392.5||392.6||392.6||392.5|0
1759846030000|2025-10-07 14:07:10||392.5||392.5||392.6||392.5|0
1759846040000|2025-10-07 14:07:20||392.6||392.5||392.6||392.5|0
1759846050000|2025-10-07 14:07:30||392.6||392.6||392.6||392.6|0
1759846100000|2025-10-07 14:08:20||392.5||392.5||392.5||392.5|1437
1759846110000|2025-10-07 14:08:30|392.6||392.6||392.6||392.6||0
1759846140000|2025-10-07 14:09:00|392.7|392.6|392.7|392.6|392.8|392.6|392.7|392.6|0
1759846160000|2025-10-07 14:09:20|392.9|392.8|393|392.8|393|392.9|392.9|392.8|110
1759846180000|2025-10-07 14:09:40|393.1|392.9|393|392.9|393.1|392.9|393|392.9|2164
1759846190000|2025-10-07 14:09:50|393.1|393|393.1|393|393.1|393|393.1|393|35
1759846290000|2025-10-07 14:11:30|393|392.9|393|392.9|393|392.9|393|392.9|25
1759846310000|2025-10-07 14:11:50|393.1||393.1||393.1||393.1||0
1759846380000|2025-10-07 14:13:00|393|392.8|392.9|392.8|393|392.8|392.9|392.8|87
1759846390000|2025-10-07 14:13:10|393|392.9|393|392.8|393|392.9|393|392.8|2500
1759846420000|2025-10-07 14:13:40||392.9||392.9||392.9||392.9|28
1759846460000|2025-10-07 14:14:20|393.1|393|393.1|393|393.1|393|393.1|393|0
1759846500000|2025-10-07 14:15:00|||||||||720
1759846540000|2025-10-07 14:15:40|393.2|393.1|393.2|393|393.2|393.1|393.2|393|402
1759846580000|2025-10-07 14:16:20||393.1||393||393.1||393|0
1759846590000|2025-10-07 14:16:30|393.1||393.1||393.1||393.1||900
1759846610000|2025-10-07 14:16:50|393|392.9|393|392.9|393|392.9|393|392.9|38
1759846620000|2025-10-07 14:17:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1759846710000|2025-10-07 14:18:30|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1759846790000|2025-10-07 14:19:50||392.6||392.6||392.6||392.6|0
1759846860000|2025-10-07 14:21:00||392.7||392.6||392.7||392.6|0
1759846890000|2025-10-07 14:21:30|||||||||1100
1759846920000|2025-10-07 14:22:00|392.7|392.5|392.6|392.5|392.7|392.5|392.6|392.5|0
1759847040000|2025-10-07 14:24:00|392.7||392.7||392.7||392.7||125
1759847050000|2025-10-07 14:24:10|392.8|392.6|392.8|392.7|392.8|392.7|392.8|392.6|224
1759847070000|2025-10-07 14:24:30||392.6||392.6||392.6||392.6|0
1759847150000|2025-10-07 14:25:50|392.9|392.7|392.9|392.8|392.9|392.8|392.9|392.7|299
1759847190000|2025-10-07 14:26:30|393||393||393||393||0
1759847210000|2025-10-07 14:26:50||392.9||392.9||392.9||392.9|0
1759847220000|2025-10-07 14:27:00||392.8||392.8||392.8||392.8|0
1759847300000|2025-10-07 14:28:20|392.9||392.9||392.9||392.9||0
1759847350000|2025-10-07 14:29:10|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|3000
1759847370000|2025-10-07 14:29:30|||||||||5000
1759847390000|2025-10-07 14:29:50|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|580
1759847400000|2025-10-07 14:30:00|392.8||392.8||392.8||392.8||0
1759847410000|2025-10-07 14:30:10|392.7||392.7||392.7||392.7||0
1759847430000|2025-10-07 14:30:30|392.8||392.8||392.8||392.8||0
1759847520000|2025-10-07 14:32:00|392.7||392.7||392.7||392.7||0
1759847530000|2025-10-07 14:32:10|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|6
1759847540000|2025-10-07 14:32:20|392.5|392.4|392.6|392.4|392.6|392.4|392.5|392.4|55
1759847580000|2025-10-07 14:33:00|392.5||392.5||392.5||392.5||0
1759847640000|2025-10-07 14:34:00|392.6|392.5|392.6|392.4|392.6|392.5|392.6|392.4|311
1759847670000|2025-10-07 14:34:30|392.5||392.5||392.6||392.5||0
1759847760000|2025-10-07 14:36:00|392.6|392.5|392.7|392.6|392.7|392.6|392.6|392.5|1146
1759847790000|2025-10-07 14:36:30|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1759847810000|2025-10-07 14:36:50|||||||||11
1759847820000|2025-10-07 14:37:00||392.6||392.6||392.6||392.6|0
1759847880000|2025-10-07 14:38:00||392.7||392.7||392.7||392.7|0
1759847890000|2025-10-07 14:38:10|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1759847940000|2025-10-07 14:39:00|393|392.9|393|392.9|393|392.9|393|392.8|180
1759848000000|2025-10-07 14:40:00|393.1||393.1||393.1||393.1||2164
1759848020000|2025-10-07 14:40:20|393||393||393||393||0
1759848060000|2025-10-07 14:41:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1759848090000|2025-10-07 14:41:30|393||393||393||393||0
1759848110000|2025-10-07 14:41:50||392.9||392.9||392.9||392.9|0
1759848170000|2025-10-07 14:42:50|393.1||393||393.1||393||2563
1759848340000|2025-10-07 14:45:40|||||||||200
1759848400000|2025-10-07 14:46:40|||||||||455
1759848450000|2025-10-07 14:47:30|||||||||1000
1759848480000|2025-10-07 14:48:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.7|101
1759848640000|2025-10-07 14:50:40|393||393||393||393||0
1759848650000|2025-10-07 14:50:50||392.9||392.9||392.9||392.9|0
1759848670000|2025-10-07 14:51:10||392.8||392.8||392.8||392.8|120
1759848680000|2025-10-07 14:51:20|392.9||393||393||392.9||0
1759848690000|2025-10-07 14:51:30|392.9||392.9||393||392.9||0
1759848760000|2025-10-07 14:52:40|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1759848770000|2025-10-07 14:52:50|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|467
1759848840000|2025-10-07 14:54:00|||||||||33
1759849010000|2025-10-07 14:56:50|393|392.9|393|392.9|393|392.9|393|392.9|0
1759849040000|2025-10-07 14:57:20||392.8||392.8||392.8||392.8|419
1759849060000|2025-10-07 14:57:40||392.9||392.9||392.9||392.9|0
1759849140000|2025-10-07 14:59:00|393.1|393|393.1|393|393.1|393|393.1|393|1398
1759849160000|2025-10-07 14:59:20|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|2234
1759849180000|2025-10-07 14:59:40||393||393||393||393|0
1759849220000|2025-10-07 15:00:20||393.1||393.1||393.1||393.1|0
1759849240000|2025-10-07 15:00:40||393||393||393.1||393|886
1759849270000|2025-10-07 15:01:10|393.1||393.1||393.1||393.1||35
1759849300000|2025-10-07 15:01:40|393|392.9|393|392.9|393|392.9|393|392.9|500
1759849310000|2025-10-07 15:01:50|||||||||97
1759849320000|2025-10-07 15:02:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1759849360000|2025-10-07 15:02:40|||||||||1788
1759849400000|2025-10-07 15:03:20|392.8|392.7|393|392.9|393|392.9|392.8|392.7|2334
1759849410000|2025-10-07 15:03:30|393.1|393|393.1|393|393.1|393|393.1|393|453
1759849440000|2025-10-07 15:04:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1759849470000|2025-10-07 15:04:30|||||||||95
1759849480000|2025-10-07 15:04:40|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|22
1759849510000|2025-10-07 15:05:10|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|25
1759849520000|2025-10-07 15:05:20|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|9326
1759849530000|2025-10-07 15:05:30||393.3||393.3||393.3||393.3|7023
1759849550000|2025-10-07 15:05:50|393.4||393.4||393.4||393.4||0
1759849560000|2025-10-07 15:06:00|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|4163
1759849580000|2025-10-07 15:06:20|393.6||393.6||393.6||393.6||0
1759849610000|2025-10-07 15:06:50||393.5||393.5||393.5||393.5|325
1759849650000|2025-10-07 15:07:30|||||||||113
1759849660000|2025-10-07 15:07:40|||||||||10258
1759849680000|2025-10-07 15:08:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|200
1759849690000|2025-10-07 15:08:10||393.5||393.5||393.5||393.5|0
1759849750000|2025-10-07 15:09:10|393.9|393.8|394|393.9|394|393.9|393.9|393.8|2177
1759849770000|2025-10-07 15:09:30|394.1||394.1||394.1||394.1||0
1759849790000|2025-10-07 15:09:50||394||394||394||394|0
1759849800000|2025-10-07 15:10:00|||||||||2706
1759849820000|2025-10-07 15:10:20|394.2||394.2||394.2||394.2||0
1759849830000|2025-10-07 15:10:30|394|394.1|394|393.9|394|394.1|394|393.9|5167
1759849860000|2025-10-07 15:11:00|394.1|394|394.1|394|394.1|394|394.1|394|0
1759849880000|2025-10-07 15:11:20||393.9||394||394||393.9|0
1759849900000|2025-10-07 15:11:40||393.9||393.9||393.9||393.9|2168
1759849940000|2025-10-07 15:12:20|394||394||394||394||0
1759849980000|2025-10-07 15:13:00||393.8||393.8||393.8||393.8|984
1759850020000|2025-10-07 15:13:40|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|0
1759850050000|2025-10-07 15:14:10|393.8||393.8||393.8||393.8||0
1759850070000|2025-10-07 15:14:30|393.9||393.9||393.9||393.9||0
1759850100000|2025-10-07 15:15:00||393.8||393.8||393.8||393.8|0
1759850220000|2025-10-07 15:17:00|394|393.9|394|393.9|394|393.9|394|393.9|894
1759850240000|2025-10-07 15:17:20||393.8||393.8||393.8||393.8|885
1759850250000|2025-10-07 15:17:30||393.9||393.9||393.9||393.8|0
1759850280000|2025-10-07 15:18:00|||||||||415
1759850300000|2025-10-07 15:18:20|393.9|393.8|394|393.8|394|393.8|393.9|393.8|73
1759850360000|2025-10-07 15:19:20||393.9||393.9||393.9||393.8|489
1759850370000|2025-10-07 15:19:30|||||||||360
1759850390000|2025-10-07 15:19:50|394.1|394|394.1|394|394.1|394|394.1|394|0
1759850400000|2025-10-07 15:20:00|||||||||907
1759850410000|2025-10-07 15:20:10|394|393.9|394.1|393.9|394.1|393.9|394|393.9|1286
1759850420000|2025-10-07 15:20:20|394||394||394||394||0
1759850440000|2025-10-07 15:20:40|393.9|393.8|393.8|393.7|393.9|393.8|393.8|393.7|1852
1759850450000|2025-10-07 15:20:50|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|83
1759850460000|2025-10-07 15:21:00||393.7||393.7||393.8||393.7|0
1759850490000|2025-10-07 15:21:30|393.8||393.8||393.8||393.8||0
1759850500000|2025-10-07 15:21:40|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|1700
1759850550000|2025-10-07 15:22:30|393.6|393.5|393.7|393.5|393.7|393.5|393.6|393.5|5967
1759850560000|2025-10-07 15:22:40|393.6|393.6|393.6|393.5|393.6|393.6|393.6|393.5|0
1759850570000|2025-10-07 15:22:50|393.7||393.7||393.7||393.7||0
1759850580000|2025-10-07 15:23:00|393.6|393.6|393.7|393.6|393.7|393.6|393.6|393.6|3842
1759850640000|2025-10-07 15:24:00|||||||||1302
1759850710000|2025-10-07 15:25:10|||||||||240
1759850740000|2025-10-07 15:25:40|||||||||1509
1759850760000|2025-10-07 15:26:00|393.8|393.7|393.8|393.6|393.8|393.7|393.8|393.6|2038
1759850780000|2025-10-07 15:26:20|393.7||393.7||393.7||393.7||1345
1759850790000|2025-10-07 15:26:30|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1759850850000|2025-10-07 15:27:30|||||||||687
1759850880000|2025-10-07 15:28:00|||||||||75
1759850940000|2025-10-07 15:29:00|||||||||6531
1759850950000|2025-10-07 15:29:10|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1759850960000|2025-10-07 15:29:20|393.6|393.5|393.6|393.4|393.6|393.5|393.5|393.4|3339
1759850980000|2025-10-07 15:29:40|393.5||393.5||393.5||393.5||0
1759850990000|2025-10-07 15:29:50|393.6|393.5|393.6|393.4|393.6|393.5|393.5|393.4|0
1759906810000|2025-10-08 07:00:10|395|394.3|394.8|394.4|395|394.5|394.7|394.3|581
1759906820000|2025-10-08 07:00:20|394.9|394.5|395|394.6|395|394.9|394.9|394.5|1828
1759906830000|2025-10-08 07:00:30||394.8||394.8||394.8||394.8|0
1759906840000|2025-10-08 07:00:40|394.8|394.5|394.9|394.5|394.9|394.5|394.8|394.5|95
1759906850000|2025-10-08 07:00:50|394.8||394.9||394.9||394.8||0
1759906860000|2025-10-08 07:01:00||394.6||394.6||394.6||394.6|0
1759906880000|2025-10-08 07:01:20|395|394.8|395|394.6|395|394.8|395|394.6|0
1759906930000|2025-10-08 07:02:10|395.1|394.7|395.1|394.8|395.1|394.8|395.1|394.7|1616
1759906940000|2025-10-08 07:02:20|395.3|395|395.3|395|395.3|395|395.3|395|375
1759906990000|2025-10-08 07:03:10|395.1|394.7|395.2|394.8|395.2|394.8|395.1|394.7|313
1759907010000|2025-10-08 07:03:30|395.1||395.1||395.1||395.1||0
1759907020000|2025-10-08 07:03:40|394.9|394.5|394.8|394.5|394.9|394.5|394.8|394.5|0
1759907030000|2025-10-08 07:03:50|394.9|394.6|395.2|394.8|395.2|394.8|394.9|394.6|150
1759907040000|2025-10-08 07:04:00|395.1|394.7|395.1|394.7|395.1|394.7|395.1|394.7|1500
1759907060000|2025-10-08 07:04:20|395||395||395||395||0
1759907070000|2025-10-08 07:04:30|395.2|394.8|395.2|394.8|395.2|394.8|395.2|394.8|599
1759907090000|2025-10-08 07:04:50|395.3|394.9|395.2|394.9|395.3|394.9|395.2|394.9|0
1759907100000|2025-10-08 07:05:00|395.3||395.3||395.3||395.3||0
1759907180000|2025-10-08 07:06:20|395.2||395.3||395.3||395.2||0
1759907190000|2025-10-08 07:06:30|395.2|394.6|394.8|394.5|395.2|394.6|394.8|394.5|54
1759907200000|2025-10-08 07:06:40|394.6|394.3|394.3|394|394.6|394.3|394.3|394|1309
1759907210000|2025-10-08 07:06:50|394|393.7|394|393.7|394.1|393.7|394|393.7|832
1759907220000|2025-10-08 07:07:00|393.7|393.4|393.8|393.4|393.8|393.4|393.7|393.4|20
1759907230000|2025-10-08 07:07:10|393.7||393.7||393.7||393.7||715
1759907260000|2025-10-08 07:07:40|393.6|393.1|393.4|393.1|393.6|393.1|393.4|393.1|178
1759907270000|2025-10-08 07:07:50|393.5||393.4||393.5||393.4||0
1759907280000|2025-10-08 07:08:00|393.3||393.4||393.4||393.3||1541
1759907290000|2025-10-08 07:08:10|393.3|393|393.3|393|393.3|393|393.3|393|14
1759907340000|2025-10-08 07:09:00|393.4|393.1|393.4|393.2|393.4|393.2|393.3|393|957
1759907370000|2025-10-08 07:09:30|393.3|393|393.3|393|393.3|393|393.3|393|912
1759907400000|2025-10-08 07:10:00|393.1|392.8|393.1|392.8|393.2|392.9|393.1|392.8|171
1759907410000|2025-10-08 07:10:10|393|392.7|393|392.7|393|392.7|393|392.7|0
1759907420000|2025-10-08 07:10:20|||||||||543
1759907430000|2025-10-08 07:10:30|392.9|392.6|392.8|392.6|392.9|392.6|392.8|392.6|0
1759907440000|2025-10-08 07:10:40|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|3000
1759907450000|2025-10-08 07:10:50||392.4||392.4||392.4||392.4|100
1759907460000|2025-10-08 07:11:00|392.8|392.5|392.8|392.5|392.8|392.5|392.7|392.5|475
1759907490000|2025-10-08 07:11:30|393.1|392.7|393|392.8|393.1|392.8|393|392.7|0
1759907500000|2025-10-08 07:11:40|392.9|392.7|393|392.6|393|392.7|392.9|392.6|1069
1759907510000|2025-10-08 07:11:50|392.9||392.9||392.9||392.9||0
1759907520000|2025-10-08 07:12:00|393.1|392.8|393.1|392.8|393.1|392.8|393.1|392.8|2546
1759907530000|2025-10-08 07:12:10|393|392.7|393|392.7|393|392.7|393|392.7|0
1759907550000|2025-10-08 07:12:30|392.9||393||393||392.9||150
1759907560000|2025-10-08 07:12:40|392.9|392.8|393.1|392.8|393.1|392.8|392.9|392.8|0
1759907570000|2025-10-08 07:12:50|393||393||393||393||0
1759907580000|2025-10-08 07:13:00|392.9|392.7|392.8|392.5|392.9|392.7|392.8|392.5|0
1759907610000|2025-10-08 07:13:30|392.7||392.7||392.7||392.7||0
1759907640000|2025-10-08 07:14:00|||||||||2448
1759907650000|2025-10-08 07:14:10|392.6|392.4|392.5|392.3|392.6|392.4|392.5|392.3|0
1759907670000|2025-10-08 07:14:30|392.4|392.2|392.4|392.1|392.4|392.2|392.4|392.1|106
1759907680000|2025-10-08 07:14:40|392.3|392|392.3|392|392.3|392|392.3|392|0
1759907700000|2025-10-08 07:15:00|392.5|392.1|392.5|392.2|392.5|392.2|392.5|392.1|2550
1759907720000|2025-10-08 07:15:20|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|2184
1759907750000|2025-10-08 07:15:50|392.8|392.5|392.8|392.6|392.8|392.6|392.8|392.5|0
1759907760000|2025-10-08 07:16:00|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|15
1759907810000|2025-10-08 07:16:50|392.8||392.8||392.8||392.8||0
1759907820000|2025-10-08 07:17:00|393|392.9|393|392.8|393|392.9|393|392.8|811
1759907830000|2025-10-08 07:17:10|393.2|392.9|393.1|392.9|393.2|392.9|393.1|392.9|19
1759907840000|2025-10-08 07:17:20|393.2|393|393.1|392.9|393.2|393|393.1|392.9|3
1759907850000|2025-10-08 07:17:30|393.2||393.2||393.2||393.2||0
1759907890000|2025-10-08 07:18:10|393.1||393.1||393.1||393.1||0
1759907900000|2025-10-08 07:18:20|393.2||393.2||393.2||393.2||0
1759907920000|2025-10-08 07:18:40|393.1||393.1||393.1||393.1||0
1759907930000|2025-10-08 07:18:50|393|392.8|393|392.8|393|392.8|393|392.8|1267
1759907940000|2025-10-08 07:19:00|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|0
1759908050000|2025-10-08 07:20:50|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1759908060000|2025-10-08 07:21:00|392.9||392.9||392.9||392.8||2
1759908130000|2025-10-08 07:22:10||392.7||392.7||392.7||392.7|0
1759908140000|2025-10-08 07:22:20|392.7|392.5|392.6|392.5|392.7|392.5|392.6|392.5|300
1759908150000|2025-10-08 07:22:30||392.3||392.3||392.3||392.3|1123
1759908180000|2025-10-08 07:23:00|392.7|392.4|392.7|392.4|392.7|392.4|392.7|392.4|395
1759908190000|2025-10-08 07:23:10||392.6||392.4||392.6||392.4|540
1759908240000|2025-10-08 07:24:00|392.6||392.6||392.6||392.6||0
1759908250000|2025-10-08 07:24:10|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|2548
1759908280000|2025-10-08 07:24:40|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|515
1759908320000|2025-10-08 07:25:20|392.7|392.6|392.7|392.5|392.7|392.6|392.6|392.5|0
1759908360000|2025-10-08 07:26:00|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|2548
1759908380000|2025-10-08 07:26:20|392.9|392.7|392.9|392.8|392.9|392.8|392.9|392.7|0
1759908410000|2025-10-08 07:26:50|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|774
1759908420000|2025-10-08 07:27:00|393.3|393|393.3|393|393.3|393|393.3|393|0
1759908440000|2025-10-08 07:27:20|393.2||393.2||393.2||393.2||0
1759908450000|2025-10-08 07:27:30|393.3|393.1|393.3|393|393.3|393.1|393.3|393|10
1759908500000|2025-10-08 07:28:20|393.2|392.9|393|392.8|393.2|393|393|392.8|74
1759908540000|2025-10-08 07:29:00|392.9||392.9||392.9||392.9||0
1759908560000|2025-10-08 07:29:20|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|56
1759908580000|2025-10-08 07:29:40|392.6||392.6||392.6||392.6||0
1759908600000|2025-10-08 07:30:00|392.7||392.7||392.7||392.7||0
1759908670000|2025-10-08 07:31:10|392.6||392.6||392.6||392.6||0
1759908700000|2025-10-08 07:31:40|392.7|392.4|392.7|392.5|392.7|392.5|392.7|392.4|9
1759908760000|2025-10-08 07:32:40|||||||||2000
1759908840000|2025-10-08 07:34:00|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|1210
1759908920000|2025-10-08 07:35:20|392.7||392.8||392.8||392.7||0
1759908930000|2025-10-08 07:35:30|392.7||392.7||392.7||392.7||0
1759908960000|2025-10-08 07:36:00|392.8||392.8||392.8||392.8||82
1759908990000|2025-10-08 07:36:30|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|0
1759909030000|2025-10-08 07:37:10|392.5|392.4|392.6|392.4|392.6|392.4|392.5|392.4|1019
1759909050000|2025-10-08 07:37:30|392.8|392.5|392.8|392.7|392.8|392.7|392.8|392.5|0
1759909060000|2025-10-08 07:37:40|392.7|392.6|392.8|392.6|392.8|392.6|392.7|392.6|618
1759909150000|2025-10-08 07:39:10||392.7||392.6||392.7||392.6|1374
1759909170000|2025-10-08 07:39:30||392.7||392.6||392.7||392.6|0
1759909220000|2025-10-08 07:40:20|392.7|392.5|392.7|392.5|392.7|392.5|392.6|392.5|32
1759909240000|2025-10-08 07:40:40||392.6||392.6||392.6||392.6|0
1759909260000|2025-10-08 07:41:00|||||||||1131
1759909280000|2025-10-08 07:41:20|392.8||392.8||392.8||392.8||0
1759909290000|2025-10-08 07:41:30|392.7|392.7|392.8|392.7|392.8|392.7|392.7|392.7|11
1759909300000|2025-10-08 07:41:40|392.9||392.9||392.9||392.9||612
1759909310000|2025-10-08 07:41:50|393|392.8|393|392.8|393|392.8|393|392.8|1374
1759909330000|2025-10-08 07:42:10|393.1|393|393.2|393|393.2|393|393.1|393|30
1759909350000|2025-10-08 07:42:30|393|392.9|393|392.9|393|392.9|393|392.9|1170
1759909370000|2025-10-08 07:42:50|||||||||150
1759909380000|2025-10-08 07:43:00|393.1||393.1||393.1||393.1||217
1759909390000|2025-10-08 07:43:10|||||||||1374
1759909440000|2025-10-08 07:44:00||393||393||393||393|0
1759909450000|2025-10-08 07:44:10|393.2||393.2||393.2||393.2||2
1759909460000|2025-10-08 07:44:20||393.1||393.1||393.1||393.1|0
1759909480000|2025-10-08 07:44:40|393.3||393.3||393.3||393.3||0
1759909490000|2025-10-08 07:44:50|393.2|393|393.2|393|393.2|393|393.2|393|19
1759909500000|2025-10-08 07:45:00|393.3||393.3||393.3||393.3||0
1759909520000|2025-10-08 07:45:20||393.1||393.2||393.2||393.1|0
1759909550000|2025-10-08 07:45:50|393.2|393.1|393.4|393.2|393.4|393.2|393.2|393.1|187
1759909570000|2025-10-08 07:46:10|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|273
1759909590000|2025-10-08 07:46:30||393.4||393.4||393.4||393.4|0
1759909610000|2025-10-08 07:46:50|393.6||393.6||393.6||393.6||73
1759909640000|2025-10-08 07:47:20|||||||||1206
1759909700000|2025-10-08 07:48:20||393.5||393.5||393.5||393.5|134
1759909730000|2025-10-08 07:48:50||393.4||393.4||393.4||393.4|0
1759909740000|2025-10-08 07:49:00||393.5||393.5||393.5||393.5|0
1759909760000|2025-10-08 07:49:20|393.5|393.4|393.6|393.4|393.6|393.4|393.5|393.4|0
1759909810000|2025-10-08 07:50:10|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|33
1759909850000|2025-10-08 07:50:50|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1759909910000|2025-10-08 07:51:50|393.3||393.3||393.3||393.3||0
1759909960000|2025-10-08 07:52:40|393.1|393|393.1|393|393.1|393|393.1|393|0
1759909970000|2025-10-08 07:52:50|393.2|393.1|393.3|393.1|393.3|393.1|393.2|393.1|1374
1759909990000|2025-10-08 07:53:10|393.2|393|393.2|393|393.2|393|393.2|393|0
1759910040000|2025-10-08 07:54:00|393.1||393.2||393.2||393.1||1500
1759910120000|2025-10-08 07:55:20|393|392.9|393.1|392.9|393.1|392.9|393|392.9|76
1759910180000|2025-10-08 07:56:20|393|392.8|393|392.8|393|392.8|393|392.8|498
1759910210000|2025-10-08 07:56:50|392.9||393||393||392.9||51
1759910270000|2025-10-08 07:57:50|392.9|392.7|392.9|392.7|392.9|392.7|392.8|392.7|5
1759910280000|2025-10-08 07:58:00|393|392.8|393.1|392.9|393.1|392.9|393|392.8|300
1759910320000|2025-10-08 07:58:40|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|10
1759910340000|2025-10-08 07:59:00|393|392.8|393|392.8|393|392.8|393|392.8|337
1759910390000|2025-10-08 07:59:50|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|943
1759910400000|2025-10-08 08:00:00||393||393||393||393|431
1759910410000|2025-10-08 08:00:10|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1759910420000|2025-10-08 08:00:20|393.1|393|393.1|393|393.1|393|393.1|393|0
1759910430000|2025-10-08 08:00:30|393|392.8|393|392.8|393|392.8|393|392.8|0
1759910440000|2025-10-08 08:00:40||392.9||392.9||392.9||392.9|77
1759910450000|2025-10-08 08:00:50|393.1||393.1||393.1||393.1||1541
1759910460000|2025-10-08 08:01:00|393.2|393|393.2|393|393.2|393|393.2|393|100
1759910490000|2025-10-08 08:01:30||393.1||393.1||393.1||393.1|0
1759910500000|2025-10-08 08:01:40|393.3|393.2|393.4|393.2|393.4|393.2|393.3|393.1|29
1759910560000|2025-10-08 08:02:40|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|0
1759910600000|2025-10-08 08:03:20|||||||||1000
1759910660000|2025-10-08 08:04:20|393.4||393.5||393.5||393.4||2
1759910700000|2025-10-08 08:05:00|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|0
1759910720000|2025-10-08 08:05:20||393.5||393.5||393.5||393.5|0
1759910750000|2025-10-08 08:05:50|393.7||393.7||393.7||393.7||335
1759910760000|2025-10-08 08:06:00||393.6||393.6||393.6||393.6|0
1759910770000|2025-10-08 08:06:10||393.5||393.5||393.5||393.5|150
1759910780000|2025-10-08 08:06:20|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|0
1759910810000|2025-10-08 08:06:50|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|1146
1759910820000|2025-10-08 08:07:00|393.2|393|393.2|393|393.2|393|393.2|393|0
1759910860000|2025-10-08 08:07:40|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|1091
1759910900000|2025-10-08 08:08:20|393.2|393|393.2|393|393.2|393|393.2|393|1070
1759910920000|2025-10-08 08:08:40|||||||||659
1759911000000|2025-10-08 08:10:00|393|392.8|393|392.8|393|392.8|393|392.8|0
1759911010000|2025-10-08 08:10:10||392.9||392.9||392.9||392.9|0
1759911020000|2025-10-08 08:10:20|393.1||393.1||393.1||393.1||0
1759911110000|2025-10-08 08:11:50|393.2|393|393.2|393.1|393.2|393.1|393.2|393|2
1759911120000|2025-10-08 08:12:00|393.3|393.2|393.4|393.2|393.4|393.2|393.3|393.2|190
1759911140000|2025-10-08 08:12:20||393.3||393.2||393.3||393.2|0
1759911190000|2025-10-08 08:13:10||393.3||393.3||393.3||393.3|0
1759911220000|2025-10-08 08:13:40|393.5|393.4|393.4|393.3|393.5|393.4|393.4|393.3|1374
1759911230000|2025-10-08 08:13:50|393.5|393.4|393.5|393.3|393.5|393.4|393.5|393.3|26
1759911260000|2025-10-08 08:14:20||393.4||393.4||393.4||393.4|1374
1759911280000|2025-10-08 08:14:40|393.6||393.6||393.6||393.6||0
1759911290000|2025-10-08 08:14:50|||||||||234
1759911350000|2025-10-08 08:15:50|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|137
1759911390000|2025-10-08 08:16:30|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|1096
1759911400000|2025-10-08 08:16:40|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1759911410000|2025-10-08 08:16:50||393.6||393.6||393.6||393.6|0
1759911440000|2025-10-08 08:17:20|393.7||393.7||393.7||393.7||0
1759911470000|2025-10-08 08:17:50|393.8||393.8||393.8||393.8||650
1759911490000|2025-10-08 08:18:10||393.7||393.7||393.7||393.7|76
1759911550000|2025-10-08 08:19:10|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|111
1759911680000|2025-10-08 08:21:20|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|0
1759911700000|2025-10-08 08:21:40|393.5||393.5||393.5||393.5||0
1759911710000|2025-10-08 08:21:50|393.6||393.6||393.6||393.6||6
1759911740000|2025-10-08 08:22:20|393.5||393.5||393.6||393.5||1272
1759911790000|2025-10-08 08:23:10|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|0
1759911800000|2025-10-08 08:23:20||393.3||393.2||393.3||393.2|786
1759911830000|2025-10-08 08:23:50|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|0
1759911860000|2025-10-08 08:24:20|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|0
1759911890000|2025-10-08 08:24:50|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|0
1759911930000|2025-10-08 08:25:30|393.4|393.2|393.3|393.1|393.4|393.2|393.3|393.1|150
1759912020000|2025-10-08 08:27:00||393.2||393.2||393.2||393.2|0
1759912030000|2025-10-08 08:27:10||393.1||393.1||393.1||393.1|0
1759912090000|2025-10-08 08:28:10|393.2|393|393.1|393|393.2|393|393.1|393|550
1759912100000|2025-10-08 08:28:20|||||||||600
1759912110000|2025-10-08 08:28:30|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|85
1759912170000|2025-10-08 08:29:30|393.3||393.3||393.3||393.3||0
1759912220000|2025-10-08 08:30:20|393.2||393.2||393.2||393.2||2007
1759912270000|2025-10-08 08:31:10|||||||||640
1759912330000|2025-10-08 08:32:10||393||393||393||393|0
1759912360000|2025-10-08 08:32:40|393.1|392.9|393|392.8|393.1|392.9|393|392.8|1397
1759912370000|2025-10-08 08:32:50||392.9||392.9||392.9||392.9|0
1759912560000|2025-10-08 08:36:00|||||||||860
1759912590000|2025-10-08 08:36:30||392.8||392.8||392.8||392.8|63
1759912630000|2025-10-08 08:37:10||392.9||392.9||392.9||392.9|0
1759912680000|2025-10-08 08:38:00|393.1|393|393.1|393|393.1|393|393.1|393|0
1759912700000|2025-10-08 08:38:20||392.9||392.9||393||392.9|0
1759912720000|2025-10-08 08:38:40|393|392.8|392.9|392.8|393|392.8|392.9|392.8|0
1759912760000|2025-10-08 08:39:20|393|392.9|393|392.9|393|392.9|393|392.9|85
1759912780000|2025-10-08 08:39:40||392.8||392.8||392.8||392.8|0
1759912880000|2025-10-08 08:41:20|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|0
1759912890000|2025-10-08 08:41:30|392.8|392.6|392.8|392.6|392.8|392.7|392.8|392.6|0
1759912930000|2025-10-08 08:42:10|392.7|392.5|392.6|392.5|392.7|392.5|392.6|392.5|749
1759912990000|2025-10-08 08:43:10||392.4||392.4||392.4||392.4|0
1759913000000|2025-10-08 08:43:20||392.5||392.5||392.5||392.5|0
1759913060000|2025-10-08 08:44:20|392.7||392.7||392.7||392.7||132
1759913080000|2025-10-08 08:44:40|392.6||392.6||392.6||392.6||0
1759913110000|2025-10-08 08:45:10|392.7||392.7||392.7||392.7||220
1759913150000|2025-10-08 08:45:50|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|141
1759913230000|2025-10-08 08:47:10|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|1500
1759913270000|2025-10-08 08:47:50||392.8||392.8||392.8||392.8|0
1759913280000|2025-10-08 08:48:00|393||393||393||393||0
1759913290000|2025-10-08 08:48:10|||||||||250
1759913300000|2025-10-08 08:48:20|392.9||392.9||392.9||392.9||0
1759913310000|2025-10-08 08:48:30|392.8|392.7|392.8|392.6|392.8|392.7|392.8|392.6|56
1759913320000|2025-10-08 08:48:40|||||||||500
1759913420000|2025-10-08 08:50:20|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1759913490000|2025-10-08 08:51:30|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1759913570000|2025-10-08 08:52:50|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1759913580000|2025-10-08 08:53:00|||||||||74
1759913610000|2025-10-08 08:53:30|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1759913620000|2025-10-08 08:53:40|392.8||392.8||392.8||392.8||0
1759913770000|2025-10-08 08:56:10|392.7||392.8||392.8||392.7||0
1759913800000|2025-10-08 08:56:40|392.7||392.8||392.8||392.7||0
1759913810000|2025-10-08 08:56:50|||||||||300
1759913960000|2025-10-08 08:59:20||392.7||392.7||392.7||392.7|0
1759913980000|2025-10-08 08:59:40|392.9||392.9||392.9||392.9||0
1759914000000|2025-10-08 09:00:00|393|392.8|393|392.8|393|392.8|393|392.8|1508
1759914030000|2025-10-08 09:00:30|393.2|393|393.2|393|393.2|393|393.2|393|0
1759914050000|2025-10-08 09:00:50|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|187
1759914060000|2025-10-08 09:01:00||393.2||393.2||393.2||393.2|0
1759914090000|2025-10-08 09:01:30|393.4||393.4||393.4||393.4||0
1759914160000|2025-10-08 09:02:40|393.5|393.3|393.5|393.3|393.6|393.4|393.5|393.3|2543
1759914220000|2025-10-08 09:03:40|||||||||2549
1759914240000|2025-10-08 09:04:00|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|216
1759914280000|2025-10-08 09:04:40|393.7||393.7||393.7||393.7||0
1759914380000|2025-10-08 09:06:20|394|393.6|394|393.8|394|393.8|394|393.6|0
1759914470000|2025-10-08 09:07:50|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|1550
1759914530000|2025-10-08 09:08:50|||||||||443
1759914650000|2025-10-08 09:10:50|393.9||393.9||393.9||393.9||0
1759914710000|2025-10-08 09:11:50||393.8||393.8||393.8||393.8|0
1759914720000|2025-10-08 09:12:00|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|266
1759914730000|2025-10-08 09:12:10|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1759914750000|2025-10-08 09:12:30|393.8|393.7|393.9|393.7|393.9|393.7|393.8|393.7|40
1759914880000|2025-10-08 09:14:40||393.8||393.8||393.8||393.8|193
1759914890000|2025-10-08 09:14:50||393.7||393.7||393.7||393.7|0
1759914960000|2025-10-08 09:16:00||393.8||393.7||393.8||393.7|0
1759915030000|2025-10-08 09:17:10||393.8||393.8||393.8||393.8|0
1759915040000|2025-10-08 09:17:20|393.8|393.7|393.9|393.7|393.9|393.7|393.8|393.7|0
1759915050000|2025-10-08 09:17:30|||||||||245
1759915070000|2025-10-08 09:17:50|||||||||20
1759915120000|2025-10-08 09:18:40|393.8||393.8||393.8||393.8||0
1759915130000|2025-10-08 09:18:50|393.9||393.9||393.9||393.9||1000
1759915150000|2025-10-08 09:19:10|393.8||393.8||393.8||393.8||500
1759915240000|2025-10-08 09:20:40||393.6||393.6||393.6||393.6|39
1759915370000|2025-10-08 09:22:50|393.7||393.7||393.7||393.7||0
1759915380000|2025-10-08 09:23:00|||||||||510
1759915400000|2025-10-08 09:23:20|393.6|393.5|393.7|393.5|393.7|393.5|393.6|393.5|120
1759915480000|2025-10-08 09:24:40||393.6||393.6||393.6||393.6|0
1759915550000|2025-10-08 09:25:50|||||||||101
1759915600000|2025-10-08 09:26:40|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1759915630000|2025-10-08 09:27:10|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|4
1759915660000|2025-10-08 09:27:40|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1759915700000|2025-10-08 09:28:20||393.6||393.6||393.6||393.6|321
1759915820000|2025-10-08 09:30:20||393.7||393.7||393.7||393.7|370
1759915850000|2025-10-08 09:30:50|393.9||393.9||393.9||393.9||0
1759915860000|2025-10-08 09:31:00||393.8||393.8||393.8||393.8|0
1759915930000|2025-10-08 09:32:10||393.7||393.7||393.7||393.7|0
1759916080000|2025-10-08 09:34:40|||||||||100
1759916100000|2025-10-08 09:35:00|393.8|393.4|393.6|393.4|393.8|393.4|393.6|393.4|363
1759916200000|2025-10-08 09:36:40|||||||||4
1759916220000|2025-10-08 09:37:00|||||||||618
1759916250000|2025-10-08 09:37:30|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|150
1759916310000|2025-10-08 09:38:30|393.4||393.4||393.4||393.4||0
1759916320000|2025-10-08 09:38:40|||||||||4
1759916410000|2025-10-08 09:40:10||393.2||393.2||393.2||393.2|0
1759916430000|2025-10-08 09:40:30|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|0
1759916480000|2025-10-08 09:41:20|||||||||500
1759916510000|2025-10-08 09:41:50|393.2|393.2|393.3|393.2|393.3|393.2|393.2|393.2|237
1759916520000|2025-10-08 09:42:00||393.1||393.1||393.1||393.1|0
1759916540000|2025-10-08 09:42:20|393.2|393|393|392.8|393.2|393|393|392.8|794
1759916550000|2025-10-08 09:42:30|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|0
1759916650000|2025-10-08 09:44:10||393||393||393||393|0
1759916660000|2025-10-08 09:44:20||392.9||392.9||392.9||392.9|0
1759916700000|2025-10-08 09:45:00||393||393||393||393|0
1759916730000|2025-10-08 09:45:30|393.2||393.2||393.2||393.2||0
1759916740000|2025-10-08 09:45:40|393.1||393.1||393.1||393.1||254
1759916770000|2025-10-08 09:46:10|393.2|393.1|393.2|393|393.2|393.1|393.2|393|176
1759916780000|2025-10-08 09:46:20||393.1||393.1||393.1||393.1|10
1759916790000|2025-10-08 09:46:30|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|969
1759916810000|2025-10-08 09:46:50|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1759916820000|2025-10-08 09:47:00|||||||||415
1759916850000|2025-10-08 09:47:30|393.3|393.2|393.4|393.2|393.4|393.2|393.3|393.2|1184
1759916920000|2025-10-08 09:48:40|393.2|393|393.2|393|393.2|393|393.2|393|1719
1759916960000|2025-10-08 09:49:20|393.1||393.1||393.1||393.1||0
1759916980000|2025-10-08 09:49:40|393|392.9|393|392.9|393|392.9|393|392.9|1039
1759917000000|2025-10-08 09:50:00|393.1|393|393.1|393|393.1|393|393.1|393|92
1759917010000|2025-10-08 09:50:10||392.9||392.9||392.9||392.9|86
1759917070000|2025-10-08 09:51:10||393||393||393||393|0
1759917120000|2025-10-08 09:52:00|393.2||393.2||393.2||393.2||0
1759917260000|2025-10-08 09:54:20|392.9|392.8|392.8|392.6|392.9|392.8|392.8|392.6|605
1759917280000|2025-10-08 09:54:40||392.7||392.7||392.7||392.7|1811
1759917290000|2025-10-08 09:54:50|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1759917300000|2025-10-08 09:55:00|||||||||1500
1759917360000|2025-10-08 09:56:00|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1759917370000|2025-10-08 09:56:10|392.8||392.8||392.8||392.8||0
1759917390000|2025-10-08 09:56:30|392.7||392.8||392.8||392.7||0
1759917400000|2025-10-08 09:56:40|392.7||392.8||392.8||392.7||0
1759917430000|2025-10-08 09:57:10||392.7||392.7||392.7||392.7|0
1759917480000|2025-10-08 09:58:00|392.9||392.9||392.9||392.9||92
1759917520000|2025-10-08 09:58:40|392.8|392.6|392.8|392.7|392.8|392.7|392.7|392.6|0
1759917530000|2025-10-08 09:58:50||392.6||392.6||392.6||392.6|0
1759917540000|2025-10-08 09:59:00|392.7||392.7||392.7||392.7||560
1759917550000|2025-10-08 09:59:10|392.6|392.5|392.6|392.5|392.7|392.5|392.6|392.5|240
1759917560000|2025-10-08 09:59:20|392.7||392.7||392.7||392.7||0
1759917570000|2025-10-08 09:59:30|392.6||392.6||392.6||392.6||0
1759917580000|2025-10-08 09:59:40|392.7||392.7||392.7||392.7||0
1759917620000|2025-10-08 10:00:20|392.6||392.6||392.6||392.6||0
1759917710000|2025-10-08 10:01:50|||||||||1000
1759917740000|2025-10-08 10:02:20|392.5|392.4|392.6|392.4|392.6|392.4|392.5|392.4|117
1759917800000|2025-10-08 10:03:20||392.5||392.5||392.5||392.5|0
1759917820000|2025-10-08 10:03:40||392.4||392.4||392.4||392.4|0
1759917880000|2025-10-08 10:04:40||392.5||392.5||392.5||392.5|0
1759917890000|2025-10-08 10:04:50||392.4||392.4||392.4||392.4|0
1759918020000|2025-10-08 10:07:00|392.4|392.2|392.4|392.1|392.4|392.2|392.4|392.1|220
1759918060000|2025-10-08 10:07:40||392.2||392.2||392.2||392.2|0
1759918080000|2025-10-08 10:08:00||392.1||392.2||392.2||392.1|0
1759918130000|2025-10-08 10:08:50||392.1||392.1||392.1||392.1|0
1759918180000|2025-10-08 10:09:40|392.2|392|392.2|392|392.2|392|392.2|392|3231
1759918190000|2025-10-08 10:09:50|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|129
1759918210000|2025-10-08 10:10:10|||||||||2440
1759918230000|2025-10-08 10:10:30||392||392||392||392|0
1759918290000|2025-10-08 10:11:30|392.2|391.9|392.2|391.9|392.2|391.9|392.2|391.9|289
1759918340000|2025-10-08 10:12:20|392.1||392.1||392.1||392.1||8000
1759918350000|2025-10-08 10:12:30|||||||||300
1759918360000|2025-10-08 10:12:40|||||||||1513
1759918400000|2025-10-08 10:13:20|392.2||392.2||392.2||392.2||0
1759918420000|2025-10-08 10:13:40|392|391.8|392|391.7|392|391.8|392|391.7|784
1759918440000|2025-10-08 10:14:00||391.8||391.8||391.8||391.8|44
1759918450000|2025-10-08 10:14:10|392.1||392.1||392.1||392.1||0
1759918460000|2025-10-08 10:14:20|392.2|392|392.2|392|392.2|392|392.2|392|1719
1759918470000|2025-10-08 10:14:30||391.9||391.9||391.9||391.9|0
1759918490000|2025-10-08 10:14:50||392||392||392||392|424
1759918500000|2025-10-08 10:15:00||391.9||391.9||391.9||391.9|0
1759918580000|2025-10-08 10:16:20|392.1||392.1||392.1||392.1||1007
1759918590000|2025-10-08 10:16:30||391.8||391.9||391.9||391.8|2429
1759918600000|2025-10-08 10:16:40||391.8||391.8||391.8||391.8|0
1759918680000|2025-10-08 10:18:00||391.9||391.9||391.9||391.9|0
1759918700000|2025-10-08 10:18:20|392.2||392.2||392.2||392.2||197
1759918730000|2025-10-08 10:18:50||392||392||392||392|933
1759918740000|2025-10-08 10:19:00||391.9||391.9||391.9||391.9|221
1759918780000|2025-10-08 10:19:40|392.1||392.1||392.1||392.1||0
1759918800000|2025-10-08 10:20:00|392|391.8|392|391.8|392|391.8|392|391.8|972
1759918850000|2025-10-08 10:20:50||391.7||391.7||391.7||391.7|606
1759918870000|2025-10-08 10:21:10||391.8||391.8||391.8||391.8|712
1759918880000|2025-10-08 10:21:20|392.1||392.1||392.1||392.1||0
1759918920000|2025-10-08 10:22:00||391.9||391.9||391.9||391.9|1725
1759918960000|2025-10-08 10:22:40|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|94
1759919030000|2025-10-08 10:23:50|392.3||392.3||392.3||392.3||0
1759919040000|2025-10-08 10:24:00|392.4|392.2|392.3|392.2|392.4|392.2|392.3|392.2|0
1759919050000|2025-10-08 10:24:10|392.4||392.4||392.4||392.4||0
1759919150000|2025-10-08 10:25:50|||||||||400
1759919250000|2025-10-08 10:27:30||392.3||392.3||392.3||392.3|0
1759919330000|2025-10-08 10:28:50|392.5||392.5||392.5||392.5||2150
1759919430000|2025-10-08 10:30:30|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|0
1759919440000|2025-10-08 10:30:40|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1759919510000|2025-10-08 10:31:50|392.9||392.9||392.9||392.9||0
1759919570000|2025-10-08 10:32:50|393.1|393|393.6|393.4|393.6|393.4|393.1|393|987
1759919580000|2025-10-08 10:33:00|||||||||601
1759919630000|2025-10-08 10:33:50||393.5||393.4||393.5||393.4|67
1759919640000|2025-10-08 10:34:00|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|0
1759919760000|2025-10-08 10:36:00|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|5377
1759919770000|2025-10-08 10:36:10||393.3||393.4||393.4||393.3|0
1759919800000|2025-10-08 10:36:40|393.6||393.6||393.6||393.6||0
1759919810000|2025-10-08 10:36:50|||||||||1000
1759919820000|2025-10-08 10:37:00|393.5||393.6||393.6||393.5||0
1759919830000|2025-10-08 10:37:10|393.5|393.3|393.4|393.2|393.5|393.3|393.4|393.2|1000
1759919840000|2025-10-08 10:37:20|393.5|393.3|393.5|393.3|393.5|393.4|393.5|393.3|0
1759919850000|2025-10-08 10:37:30|393.4||393.5||393.5||393.4||0
1759919970000|2025-10-08 10:39:30||393.4||393.4||393.4||393.4|0
1759919980000|2025-10-08 10:39:40||393.3||393.3||393.3||393.3|110
1759919990000|2025-10-08 10:39:50|393.4|393.4|393.4|393.3|393.4|393.4|393.4|393.3|0
1759920020000|2025-10-08 10:40:20|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|115
1759920040000|2025-10-08 10:40:40||393.3||393.3||393.3||393.3|0
1759920060000|2025-10-08 10:41:00||393.4||393.4||393.4||393.4|0
1759920080000|2025-10-08 10:41:20||393.3||393.3||393.3||393.3|0
1759920120000|2025-10-08 10:42:00|393.4||393.4||393.4||393.4||0
1759920130000|2025-10-08 10:42:10|393.5||393.5||393.5||393.5||130
1759920390000|2025-10-08 10:46:30|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|73
1759920470000|2025-10-08 10:47:50||393.5||393.5||393.5||393.5|0
1759920500000|2025-10-08 10:48:20|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|1673
1759920520000|2025-10-08 10:48:40|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1759920560000|2025-10-08 10:49:20|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1759920570000|2025-10-08 10:49:30|393.7||393.7||393.7||393.7||0
1759920660000|2025-10-08 10:51:00|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|4
1759920840000|2025-10-08 10:54:00|393.7|393.5|393.6|393.5|393.7|393.5|393.6|393.5|0
1759920850000|2025-10-08 10:54:10|393.7|393.6|393.7|393.5|393.7|393.6|393.7|393.5|211
1759920900000|2025-10-08 10:55:00|393.8|393.6|394|393.8|394|393.8|393.8|393.6|935
1759920910000|2025-10-08 10:55:10|394.1|394|394.1|394|394.2|394|394.1|394|5
1759920930000|2025-10-08 10:55:30|394.2|394.1|394.2|394|394.2|394.1|394.2|394|0
1759920940000|2025-10-08 10:55:40|394.1||394.1||394.1||394.1||0
1759920950000|2025-10-08 10:55:50|394.2||394.2||394.2||394.2||0
1759920970000|2025-10-08 10:56:10|394.3|394.1|394.3|394.2|394.3|394.2|394.3|394.1|298
1759921010000|2025-10-08 10:56:50|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1759921020000|2025-10-08 10:57:00||394.2||394.2||394.2||394.2|0
1759921040000|2025-10-08 10:57:20|394.3|394.1|394.2|394.1|394.3|394.1|394.2|394.1|2150
1759921070000|2025-10-08 10:57:50|394.3|394.2|394.4|394.2|394.4|394.2|394.3|394.2|4
1759921080000|2025-10-08 10:58:00||394.1||394.2||394.2||394.1|0
1759921090000|2025-10-08 10:58:10|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|1021
1759921100000|2025-10-08 10:58:20||394.2||394.2||394.2||394.2|0
1759921110000|2025-10-08 10:58:30|394.4||394.4||394.4||394.4||0
1759921130000|2025-10-08 10:58:50|394.3|394.1|394.2|394.1|394.3|394.1|394.2|394.1|0
1759921190000|2025-10-08 10:59:50|394.1|394|394.1|393.9|394.1|394|394.1|393.9|248
1759921200000|2025-10-08 11:00:00|394|393.8|393.8|393.7|394|393.8|393.8|393.7|175
1759921260000|2025-10-08 11:01:00|393.9||393.8||393.9||393.8||0
1759921300000|2025-10-08 11:01:40|||||||||900
1759921320000|2025-10-08 11:02:00|393.9|393.8|393.9|393.7|393.9|393.8|393.9|393.7|123
1759921370000|2025-10-08 11:02:50||393.8||393.8||393.8||393.8|0
1759921400000|2025-10-08 11:03:20||393.7||393.7||393.7||393.7|0
1759921440000|2025-10-08 11:04:00||393.8||393.7||393.8||393.7|0
1759921680000|2025-10-08 11:08:00|393.8||393.8||393.8||393.8||0
1759921690000|2025-10-08 11:08:10|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|115
1759921720000|2025-10-08 11:08:40||393.7||393.7||393.7||393.7|296
1759921740000|2025-10-08 11:09:00||393.8||393.8||393.8||393.8|0
1759921760000|2025-10-08 11:09:20||393.7||393.7||393.7||393.7|500
1759921780000|2025-10-08 11:09:40||393.8||393.8||393.8||393.8|0
1759921790000|2025-10-08 11:09:50|||||||||161
1759921810000|2025-10-08 11:10:10|||||||||214
1759922330000|2025-10-08 11:18:50|||||||||99
1759922410000|2025-10-08 11:20:10|394|393.9|394.1|393.9|394.1|393.9|394|393.9|95
1759922510000|2025-10-08 11:21:50||394||394||394||394|0
1759922530000|2025-10-08 11:22:10|||||||||1612
1759922590000|2025-10-08 11:23:10|||||||||350
1759922610000|2025-10-08 11:23:30||393.9||393.9||393.9||393.9|1267
1759922650000|2025-10-08 11:24:10|394||394||394||394||0
1759922700000|2025-10-08 11:25:00|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1759922760000|2025-10-08 11:26:00|393.8|393.7|393.8|393.6|393.8|393.7|393.8|393.6|150
1759922770000|2025-10-08 11:26:10||393.7||393.7||393.7||393.7|0
1759922790000|2025-10-08 11:26:30|393.9||393.9||393.9||393.9||0
1759922820000|2025-10-08 11:27:00|394|393.8|393.9|393.8|394|393.8|393.9|393.8|150
1759922850000|2025-10-08 11:27:30|394||394||394||394||0
1759922900000|2025-10-08 11:28:20||393.9||393.9||393.9||393.9|0
1759922910000|2025-10-08 11:28:30|394.1||394.1||394.1||394.1||47
1759923000000|2025-10-08 11:30:00|394|393.8|394|393.8|394|393.8|394|393.8|0
1759923020000|2025-10-08 11:30:20||393.9||393.9||393.9||393.9|0
1759923030000|2025-10-08 11:30:30||393.8||393.8||393.8||393.8|0
1759923050000|2025-10-08 11:30:50||393.9||393.9||393.9||393.9|0
1759923060000|2025-10-08 11:31:00|394.1||394.1||394.1||394.1||1612
1759923100000|2025-10-08 11:31:40||394||394||394||394|0
1759923110000|2025-10-08 11:31:50||393.9||393.9||393.9||393.9|2
1759923170000|2025-10-08 11:32:50|394||394||394||394||0
1759923290000|2025-10-08 11:34:50|||||||||47
1759923430000|2025-10-08 11:37:10|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1759923450000|2025-10-08 11:37:30|394||393.9||394||393.9||0
1759923460000|2025-10-08 11:37:40|394||393.9||394||393.9||0
1759923480000|2025-10-08 11:38:00|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|1087
1759923560000|2025-10-08 11:39:20|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1759923570000|2025-10-08 11:39:30|394|393.9|394|393.9|394|393.9|394|393.9|4
1759923600000|2025-10-08 11:40:00|394.1|394|394.1|394|394.1|394|394.1|394|0
1759923620000|2025-10-08 11:40:20|||||||||1000
1759923630000|2025-10-08 11:40:30|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|306
1759923780000|2025-10-08 11:43:00|394.1|394|394.1|394|394.1|394|394.1|394|2200
1759924000000|2025-10-08 11:46:40|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|101
1759924010000|2025-10-08 11:46:50|||||||||65
1759924110000|2025-10-08 11:48:30||394||394||394||394|0
1759924120000|2025-10-08 11:48:40|394|393.8|394|393.8|394|393.8|394|393.8|0
1759924170000|2025-10-08 11:49:30||393.9||393.9||393.9||393.9|1556
1759924220000|2025-10-08 11:50:20|393.9|393.8|394|393.8|394|393.8|393.9|393.8|0
1759924250000|2025-10-08 11:50:50|393.9||393.9||393.9||393.9||0
1759924280000|2025-10-08 11:51:20|394|393.9|394|393.8|394|393.9|394|393.8|0
1759924290000|2025-10-08 11:51:30||393.9||393.8||393.9||393.8|0
1759924300000|2025-10-08 11:51:40||393.9||393.9||393.9||393.9|0
1759924310000|2025-10-08 11:51:50|394.1||394.1||394.1||394.1||461
1759924370000|2025-10-08 11:52:50||394||394||394||393.9|0
1759924450000|2025-10-08 11:54:10|394.2||394.2||394.2||394.2||0
1759924560000|2025-10-08 11:56:00||394.1||394.1||394.1||394.1|0
1759924630000|2025-10-08 11:57:10|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|491
1759924670000|2025-10-08 11:57:50|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1759924740000|2025-10-08 11:59:00|394.3|394.2|394.3|394.1|394.3|394.2|394.3|394.1|2
1759924850000|2025-10-08 12:00:50|394.1|393.9|394.1|393.9|394.1|394|394.1|393.9|0
1759924860000|2025-10-08 12:01:00||394||394||394||394|0
1759924880000|2025-10-08 12:01:20|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|41
1759924920000|2025-10-08 12:02:00|394.1|394|394.2|394|394.2|394|394.1|394|132
1759924960000|2025-10-08 12:02:40||394.1||394.1||394.1||394.1|0
1759924990000|2025-10-08 12:03:10|394.3||394.3||394.3||394.3||148
1759925060000|2025-10-08 12:04:20|394.4|394.2|394.4|394.3|394.4|394.3|394.4|394.2|0
1759925090000|2025-10-08 12:04:50|394.5||394.5||394.5||394.5||0
1759925110000|2025-10-08 12:05:10||394.4||394.4||394.4||394.4|0
1759925150000|2025-10-08 12:05:50|394.4|394.3|394.5|394.3|394.5|394.3|394.4|394.3|0
1759925160000|2025-10-08 12:06:00|394.4||394.4||394.4||394.4||10
1759925220000|2025-10-08 12:07:00|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|1248
1759925230000|2025-10-08 12:07:10|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|81
1759925250000|2025-10-08 12:07:30|394.5|394.4|394.5|394.3|394.5|394.4|394.5|394.3|1686
1759925280000|2025-10-08 12:08:00|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.4|0
1759925290000|2025-10-08 12:08:10|||||||||170
1759925300000|2025-10-08 12:08:20|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|2682
1759925310000|2025-10-08 12:08:30|394.9|394.7|395|394.8|395|394.8|394.9|394.7|2996
1759925350000|2025-10-08 12:09:10|394.6|394.5|394.7|394.5|394.7|394.5|394.6|394.5|92
1759925450000|2025-10-08 12:10:50||394.6||394.6||394.6||394.6|0
1759925530000|2025-10-08 12:12:10|||||||||2017
1759925550000|2025-10-08 12:12:30|394.8||394.8||394.8||394.8||0
1759925590000|2025-10-08 12:13:10|394.7||394.8||394.8||394.7||0
1759925610000|2025-10-08 12:13:30|394.7||394.7||394.7||394.7||0
1759925620000|2025-10-08 12:13:40|394.8||394.8||394.8||394.8||0
1759925660000|2025-10-08 12:14:20||394.7||394.7||394.7||394.7|0
1759925740000|2025-10-08 12:15:40|||||||||1250
1759925820000|2025-10-08 12:17:00||394.6||394.6||394.6||394.6|0
1759925940000|2025-10-08 12:19:00|394.7||394.7||394.7||394.7||0
1759926150000|2025-10-08 12:22:30|394.8||394.8||394.8||394.8||2990
1759926180000|2025-10-08 12:23:00|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|0
1759926280000|2025-10-08 12:24:40|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|1
1759926290000|2025-10-08 12:24:50|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|158
1759926310000|2025-10-08 12:25:10|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|0
1759926390000|2025-10-08 12:26:30|||||||||250
1759926430000|2025-10-08 12:27:10|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|25
1759926600000|2025-10-08 12:30:00|394.9||394.9||394.9||394.9||1592
1759926610000|2025-10-08 12:30:10|394.8||394.8||394.8||394.8||0
1759926670000|2025-10-08 12:31:10|394.9||394.9||394.9||394.9||59
1759926680000|2025-10-08 12:31:20||394.8||394.8||394.8||394.8|0
1759926690000|2025-10-08 12:31:30||394.7||394.7||394.7||394.7|0
1759926710000|2025-10-08 12:31:50|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|2
1759926760000|2025-10-08 12:32:40|394.8|394.7|394.9|394.7|394.9|394.7|394.8|394.7|934
1759926820000|2025-10-08 12:33:40||394.8||394.8||394.8||394.8|0
1759926850000|2025-10-08 12:34:10|||||||||570
1759926860000|2025-10-08 12:34:20|||||||||119
1759926880000|2025-10-08 12:34:40|||||||||665
1759926900000|2025-10-08 12:35:00|395|394.9|395|394.8|395|394.9|394.9|394.8|56
1759927020000|2025-10-08 12:37:00||394.9||394.8||394.9||394.8|0
1759927160000|2025-10-08 12:39:20||394.9||394.9||394.9||394.9|0
1759927270000|2025-10-08 12:41:10|395.1|395|395.1|395|395.1|395|395.1|395|0
1759927310000|2025-10-08 12:41:50|395.2||395.2||395.2||395.2||0
1759927320000|2025-10-08 12:42:00||395.1||395||395.1||395|0
1759927440000|2025-10-08 12:44:00|395.1||395.1||395.1||395.1||0
1759927500000|2025-10-08 12:45:00|||||||||500
1759927520000|2025-10-08 12:45:20|395.2||395.2||395.2||395.2||0
1759927560000|2025-10-08 12:46:00|395.1|394.8|395|394.8|395.1|394.8|394.9|394.8|157
1759927600000|2025-10-08 12:46:40||394.9||394.9||394.9||394.9|0
1759927620000|2025-10-08 12:47:00|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|1327
1759927640000|2025-10-08 12:47:20|395|394.9|395|394.9|395|394.9|395|394.9|0
1759927660000|2025-10-08 12:47:40|||||||||500
1759927740000|2025-10-08 12:49:00|||||||||34
1759927760000|2025-10-08 12:49:20|394.9|394.8|395|394.9|395|394.9|394.9|394.8|2032
1759927770000|2025-10-08 12:49:30|395.2|395|395.2|395|395.2|395|395.2|395|0
1759927790000|2025-10-08 12:49:50||395.1||395.1||395.1||395.1|0
1759927810000|2025-10-08 12:50:10|||||||||232
1759927820000|2025-10-08 12:50:20||395||395||395||395|0
1759927850000|2025-10-08 12:50:50||395.1||395.1||395.1||395.1|0
1759927860000|2025-10-08 12:51:00|395.4|395.2|395.4|395.2|395.4|395.2|395.3|395.2|0
1759927880000|2025-10-08 12:51:20|395.3||395.3||395.3||395.3||0
1759927890000|2025-10-08 12:51:30|395.4||395.4||395.4||395.4||0
1759927920000|2025-10-08 12:52:00||395.3||395.3||395.3||395.3|0
1759927930000|2025-10-08 12:52:10|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|149
1759927940000|2025-10-08 12:52:20|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|772
1759927960000|2025-10-08 12:52:40|395.7|395.6|395.6|395.5|395.7|395.6|395.6|395.5|37
1759927970000|2025-10-08 12:52:50|395.7||395.7||395.7||395.7||0
1759928000000|2025-10-08 12:53:20|395.6||395.6||395.6||395.6||0
1759928260000|2025-10-08 12:57:40|395.7||395.7||395.7||395.7||1996
1759928270000|2025-10-08 12:57:50||395.6||395.6||395.6||395.6|0
1759928290000|2025-10-08 12:58:10|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|27
1759928310000|2025-10-08 12:58:30|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|23
1759928320000|2025-10-08 12:58:40|396|395.9|396|395.8|396|395.9|396|395.8|0
1759928330000|2025-10-08 12:58:50||395.9||395.8||395.9||395.8|1671
1759928390000|2025-10-08 12:59:50|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|0
1759928440000|2025-10-08 13:00:40||396||395.9||396||395.9|2128
1759928460000|2025-10-08 13:01:00||396||396||396||396|631
1759928470000|2025-10-08 13:01:10|396.2|396.1|396.3|396.1|396.3|396.1|396.2|396.1|22
1759928490000|2025-10-08 13:01:30|396.2|396|396.2|396|396.2|396|396.1|396|0
1759928530000|2025-10-08 13:02:10|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|0
1759928540000|2025-10-08 13:02:20||396.2||396.2||396.2||396.2|0
1759928550000|2025-10-08 13:02:30|396.4||396.4||396.4||396.4||22
1759928650000|2025-10-08 13:04:10||396.3||396.3||396.3||396.3|150
1759928660000|2025-10-08 13:04:20|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|0
1759928670000|2025-10-08 13:04:30|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|391
1759928680000|2025-10-08 13:04:40||396.2||396.2||396.2||396.2|691
1759928710000|2025-10-08 13:05:10||396.3||396.3||396.3||396.3|0
1759928730000|2025-10-08 13:05:30|396.5||396.5||396.5||396.5||0
1759928760000|2025-10-08 13:06:00||396.4||396.4||396.4||396.4|0
1759928770000|2025-10-08 13:06:10|396.6||396.6||396.6||396.6||0
1759928780000|2025-10-08 13:06:20||396.5||396.5||396.5||396.5|3
1759928810000|2025-10-08 13:06:50|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|4
1759928830000|2025-10-08 13:07:10|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|282
1759928870000|2025-10-08 13:07:50|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|0
1759928880000|2025-10-08 13:08:00|396.6||396.6||396.6||396.6||0
1759928890000|2025-10-08 13:08:10|396.7|396.6|396.6|396.5|396.7|396.6|396.6|396.5|387
1759928990000|2025-10-08 13:09:50||396.4||396.4||396.4||396.4|1082
1759929000000|2025-10-08 13:10:00|396.5||396.5||396.5||396.5||0
1759929090000|2025-10-08 13:11:30|||||||||1000
1759929130000|2025-10-08 13:12:10|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1759929140000|2025-10-08 13:12:20|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|0
1759929150000|2025-10-08 13:12:30|396.1|396|396.1|396|396.1|396|396.1|395.9|9
1759929250000|2025-10-08 13:14:10|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1759929270000|2025-10-08 13:14:30|396.3||396.3||396.3||396.3||0
1759929310000|2025-10-08 13:15:10||396.2||396.2||396.2||396.2|0
1759929320000|2025-10-08 13:15:20|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|60
1759929340000|2025-10-08 13:15:40|396.3|396.2|396.5|396.3|396.5|396.3|396.3|396.2|0
1759929350000|2025-10-08 13:15:50||396.4||396.4||396.4||396.4|0
1759929370000|2025-10-08 13:16:10||396.3||396.3||396.3||396.3|0
1759929380000|2025-10-08 13:16:20|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|0
1759929400000|2025-10-08 13:16:40|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|1
1759929420000|2025-10-08 13:17:00|||||||||500
1759929450000|2025-10-08 13:17:30|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|150
1759929460000|2025-10-08 13:17:40||396||396||396||396|1900
1759929520000|2025-10-08 13:18:40|||||||||1405
1759929570000|2025-10-08 13:19:30|396.1|395.9|396|395.9|396.1|395.9|396|395.8|5321
1759929580000|2025-10-08 13:19:40||395.8||395.8||395.9||395.8|0
1759929590000|2025-10-08 13:19:50||395.9||395.8||395.9||395.8|0
1759929650000|2025-10-08 13:20:50|395.9|395.6|395.8|395.7|395.9|395.7|395.8|395.6|1278
1759929670000|2025-10-08 13:21:10|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|376
1759929680000|2025-10-08 13:21:20|||||||||1559
1759929730000|2025-10-08 13:22:10|396|395.9|396|395.9|396|395.9|396|395.9|0
1759929780000|2025-10-08 13:23:00|396.1|396|396.1|396|396.1|396|396.1|396|55
1759929860000|2025-10-08 13:24:20|396|395.8|396|395.8|396|395.8|396|395.8|0
1759929890000|2025-10-08 13:24:50|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|44
1759929930000|2025-10-08 13:25:30|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|86
1759929990000|2025-10-08 13:26:30|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|0
1759930140000|2025-10-08 13:29:00|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|134
1759930150000|2025-10-08 13:29:10|395.7||395.7||395.7||395.7||5
1759930190000|2025-10-08 13:29:50||395.6||395.6||395.6||395.5|33
1759930200000|2025-10-08 13:30:00|395.5|395.5|395.5|395.4|395.5|395.5|395.5|395.3|145
1759930220000|2025-10-08 13:30:20||395.3||395.3||395.3||395.3|14
1759930240000|2025-10-08 13:30:40|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|4
1759930250000|2025-10-08 13:30:50||395.2||395.2||395.2||395.2|250
1759930260000|2025-10-08 13:31:00|395.2|395.1|395.3|395.1|395.3|395.1|395.2|395.1|1
1759930270000|2025-10-08 13:31:10|395.4|395.2|395.5|395.3|395.5|395.3|395.4|395.2|3
1759930310000|2025-10-08 13:31:50||395.4||395.4||395.4||395.4|0
1759930320000|2025-10-08 13:32:00|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|96
1759930330000|2025-10-08 13:32:10||395.4||395.4||395.4||395.4|0
1759930360000|2025-10-08 13:32:40||395.5||395.5||395.5||395.5|1741
1759930370000|2025-10-08 13:32:50|395.7||395.7||395.7||395.7||114
1759930380000|2025-10-08 13:33:00|395.6|395.6|395.7|395.5|395.7|395.6|395.6|395.5|1
1759930390000|2025-10-08 13:33:10|395.6||395.6||395.6||395.6||0
1759930400000|2025-10-08 13:33:20||395.4||395.5||395.5||395.4|0
1759930410000|2025-10-08 13:33:30|395.5|395.4|395.6|395.4|395.6|395.4|395.5|395.4|0
1759930420000|2025-10-08 13:33:40||395.5||395.4||395.5||395.4|1772
1759930430000|2025-10-08 13:33:50|395.7|395.5|395.6|395.5|395.7|395.6|395.6|395.5|90
1759930440000|2025-10-08 13:34:00|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1759930480000|2025-10-08 13:34:40|395.8||395.8||395.8||395.8||123
1759930490000|2025-10-08 13:34:50||395.7||395.7||395.7||395.7|0
1759930500000|2025-10-08 13:35:00|395.7|395.6|395.7|395.5|395.7|395.6|395.6|395.5|369
1759930550000|2025-10-08 13:35:50||395.6||395.6||395.6||395.6|1
1759930570000|2025-10-08 13:36:10|395.8||395.8||395.8||395.8||39
1759930590000|2025-10-08 13:36:30|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|0
1759930610000|2025-10-08 13:36:50||395.6||395.6||395.6||395.6|0
1759930620000|2025-10-08 13:37:00||395.5||395.5||395.5||395.5|129
1759930670000|2025-10-08 13:37:50||395.6||395.6||395.6||395.6|0
1759930680000|2025-10-08 13:38:00|395.6|395.5|395.5|395.4|395.6|395.5|395.5|395.4|254
1759930710000|2025-10-08 13:38:30|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1759930720000|2025-10-08 13:38:40|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|819
1759930740000|2025-10-08 13:39:00|||||||||1801
1759930750000|2025-10-08 13:39:10||395.5||395.5||395.5||395.5|368
1759930790000|2025-10-08 13:39:50|395.6|395.6|395.6|395.5|395.6|395.6|395.6|395.5|114
1759930800000|2025-10-08 13:40:00|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|255
1759930830000|2025-10-08 13:40:30|||||||||377
1759930860000|2025-10-08 13:41:00|||||||||1
1759930870000|2025-10-08 13:41:10||395.3||395.3||395.3||395.3|150
1759930910000|2025-10-08 13:41:50||395.4||395.3||395.4||395.3|115
1759930920000|2025-10-08 13:42:00||395.4||395.3||395.4||395.3|0
1759930930000|2025-10-08 13:42:10|395.4|395.2|395.3|395.2|395.4|395.2|395.3|395.2|150
1759930950000|2025-10-08 13:42:30||395.1||395.2||395.2||395.1|0
1759930970000|2025-10-08 13:42:50|395.4|395.3|395.5|395.3|395.5|395.4|395.4|395.3|205
1759930980000|2025-10-08 13:43:00|395.4|395.4|395.4|395.2|395.4|395.4|395.4|395.2|229
1759930990000|2025-10-08 13:43:10|395.3||395.3||395.3||395.3||0
1759931030000|2025-10-08 13:43:50|395.4||395.4||395.4||395.4||114
1759931040000|2025-10-08 13:44:00||395.3||395.3||395.3||395.3|1
1759931050000|2025-10-08 13:44:10||395.2||395.2||395.2||395.2|254
1759931090000|2025-10-08 13:44:50|395.3||395.3||395.3||395.3||171
1759931100000|2025-10-08 13:45:00|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|369
1759931110000|2025-10-08 13:45:10||395||395||395||395|0
1759931150000|2025-10-08 13:45:50||395.1||395.1||395.1||395.1|0
1759931160000|2025-10-08 13:46:00|395.1|395|395.1|395|395.1|395|395.1|395|361
1759931190000|2025-10-08 13:46:30|395.2||395.2||395.2||395.2||0
1759931200000|2025-10-08 13:46:40||395.1||395.1||395.1||395.1|165
1759931210000|2025-10-08 13:46:50||395||395.1||395.1||395|1
1759931230000|2025-10-08 13:47:10|395.1|395|395.2|395|395.2|395|395.1|395|368
1759931240000|2025-10-08 13:47:20||395.1||395.1||395.1||395.1|0
1759931260000|2025-10-08 13:47:40||395||395||395||395|0
1759931270000|2025-10-08 13:47:50||395.1||395.1||395.1||395.1|0
1759931280000|2025-10-08 13:48:00|395.1|395|395.1|395|395.1|395|395.1|395|1
1759931290000|2025-10-08 13:48:10|395.2||395.2||395.2||395.2||0
1759931310000|2025-10-08 13:48:30|395.1||395.1||395.1||395.1||0
1759931330000|2025-10-08 13:48:50|||||||||114
1759931340000|2025-10-08 13:49:00|||||||||1
1759931360000|2025-10-08 13:49:20|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|0
1759931370000|2025-10-08 13:49:30||395||395||395||395|94
1759931390000|2025-10-08 13:49:50||395.1||395.1||395.1||395|966
1759931400000|2025-10-08 13:50:00||395||395||395||395|296
1759931420000|2025-10-08 13:50:20|395.1||395.1||395.1||395.1||0
1759931430000|2025-10-08 13:50:30|395|394.9|395|394.9|395|394.9|395|394.9|0
1759931440000|2025-10-08 13:50:40||394.8||394.8||394.8||394.8|857
1759931450000|2025-10-08 13:50:50||394.9||394.9||394.9||394.9|0
1759931460000|2025-10-08 13:51:00|395.1|395|395.1|395|395.1|395|395.1|395|1592
1759931480000|2025-10-08 13:51:20||394.9||394.9||394.9||394.9|0
1759931500000|2025-10-08 13:51:40||395||395||395||395|0
1759931520000|2025-10-08 13:52:00|||||||||1
1759931540000|2025-10-08 13:52:20|395.2||395.2||395.2||395.2||0
1759931560000|2025-10-08 13:52:40||395.1||395.1||395.1||395|1075
1759931570000|2025-10-08 13:52:50||395||395.1||395.1||395|1
1759931600000|2025-10-08 13:53:20|395.3|395.2|395.3|395.1|395.3|395.2|395.3|395.1|135
1759931610000|2025-10-08 13:53:30|395.2||395.3||395.3||395.2||0
1759931630000|2025-10-08 13:53:50||395.2||395.2||395.2||395.2|0
1759931640000|2025-10-08 13:54:00|||||||||1
1759931650000|2025-10-08 13:54:10||395.1||395.1||395.1||395.1|346
1759931690000|2025-10-08 13:54:50||395.2||395.2||395.2||395.2|1
1759931700000|2025-10-08 13:55:00|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|0
1759931710000|2025-10-08 13:55:10|395.1|395|395.1|395|395.1|395|395.1|395|0
1759931740000|2025-10-08 13:55:40|||||||||1065
1759931760000|2025-10-08 13:56:00|395.2|395.1|395.2|395|395.2|395.1|395.2|395|1
1759931770000|2025-10-08 13:56:10|||||||||1540
1759931780000|2025-10-08 13:56:20||395.1||395.1||395.1||395.1|0
1759931810000|2025-10-08 13:56:50|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|78
1759931820000|2025-10-08 13:57:00|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.2|1970
1759931860000|2025-10-08 13:57:40|395.5||395.5||395.5||395.5||2216
1759931870000|2025-10-08 13:57:50||395.4||395.3||395.4||395.3|93
1759931880000|2025-10-08 13:58:00|||||||||254
1759931900000|2025-10-08 13:58:20|395.4||395.4||395.4||395.4||0
1759931910000|2025-10-08 13:58:30|395.5||395.5||395.5||395.5||0
1759931930000|2025-10-08 13:58:50||395.4||395.4||395.4||395.4|0
1759931940000|2025-10-08 13:59:00|||||||||1
1759931990000|2025-10-08 13:59:50|395.4|395.3|395.5|395.3|395.5|395.3|395.4|395.3|347
1759932000000|2025-10-08 14:00:00|||||||||254
1759932020000|2025-10-08 14:00:20||395.4||395.3||395.4||395.3|0
1759932040000|2025-10-08 14:00:40|395.6|395.4|395.6|395.5|395.6|395.5|395.6|395.4|1958
1759932050000|2025-10-08 14:00:50|395.7||395.7||395.7||395.7||1510
1759932080000|2025-10-08 14:01:20|395.6|395.3|395.5|395.3|395.6|395.3|395.4|395.3|1651
1759932110000|2025-10-08 14:01:50||395.4||395.4||395.4||395.4|0
1759932120000|2025-10-08 14:02:00|395.6|395.5|395.7|395.5|395.7|395.6|395.6|395.5|0
1759932140000|2025-10-08 14:02:20|||||||||10
1759932160000|2025-10-08 14:02:40|395.8|395.6|395.8|395.7|395.8|395.7|395.8|395.6|71
1759932170000|2025-10-08 14:02:50||395.6||395.6||395.6||395.6|0
1759932220000|2025-10-08 14:03:40|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|30
1759932230000|2025-10-08 14:03:50||395.8||395.8||395.8||395.7|0
1759932270000|2025-10-08 14:04:30|396|395.9|396|395.9|396|395.9|396|395.9|0
1759932300000|2025-10-08 14:05:00||395.8||395.8||395.8||395.8|0
1759932310000|2025-10-08 14:05:10|395.9||395.9||395.9||395.9||0
1759932320000|2025-10-08 14:05:20||395.7||395.7||395.7||395.7|0
1759932350000|2025-10-08 14:05:50||395.8||395.8||395.8||395.8|0
1759932410000|2025-10-08 14:06:50|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1759932430000|2025-10-08 14:07:10|395.9|395.8|396|395.9|396|395.9|395.9|395.8|1676
1759932440000|2025-10-08 14:07:20|396.1||396.1||396.1||396.1||0
1759932480000|2025-10-08 14:08:00|396|396|396.1|396|396.1|396|396|396|0
1759932530000|2025-10-08 14:08:50|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|1589
1759932550000|2025-10-08 14:09:10|396.3||396.3||396.3||396.3||0
1759932570000|2025-10-08 14:09:30||396.2||396.2||396.2||396.2|0
1759932580000|2025-10-08 14:09:40|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1759932590000|2025-10-08 14:09:50||396||396||396||396|745
1759932650000|2025-10-08 14:10:50||396.1||396||396.1||396|2216
1759932680000|2025-10-08 14:11:20|396.1||396.1||396.1||396.1||0
1759932690000|2025-10-08 14:11:30|396.2||396.2||396.2||396.2||81
1759932740000|2025-10-08 14:12:20|396.3|396.1|396.3|396.2|396.3|396.2|396.3|396.1|0
1759932750000|2025-10-08 14:12:30|396.4||396.4||396.4||396.4||68
1759932800000|2025-10-08 14:13:20|396.3||396.3||396.3||396.3||0
1759932850000|2025-10-08 14:14:10||396.1||396.1||396.1||396.1|2100
1759933030000|2025-10-08 14:17:10|396.4|396.2|396.4|396.2|396.4|396.3|396.4|396.2|0
1759933040000|2025-10-08 14:17:20|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|0
1759933060000|2025-10-08 14:17:40|396.4|396.2|396.4|396.2|396.5|396.2|396.4|396.2|2003
1759933080000|2025-10-08 14:18:00|396.3||396.3||396.3||396.3||0
1759933090000|2025-10-08 14:18:10|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|1041
1759933100000|2025-10-08 14:18:20|396.3||396.2||396.3||396.2||0
1759933140000|2025-10-08 14:19:00||396||396||396||396|1364
1759933160000|2025-10-08 14:19:20|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|2191
1759933450000|2025-10-08 14:24:10|396||396||396||396||0
1759933460000|2025-10-08 14:24:20|396.1|396|396.1|395.9|396.1|396|396.1|395.9|0
1759933480000|2025-10-08 14:24:40|396||396||396||396||0
1759933500000|2025-10-08 14:25:00||395.8||395.8||395.8||395.8|0
1759933550000|2025-10-08 14:25:50||395.9||395.9||395.9||395.9|0
1759933560000|2025-10-08 14:26:00||395.8||395.8||395.8||395.8|0
1759933590000|2025-10-08 14:26:30|395.9||395.9||395.9||395.9||0
1759933680000|2025-10-08 14:28:00|396|395.9|396|395.8|396|395.9|396|395.8|2216
1759933750000|2025-10-08 14:29:10||395.9||395.8||395.9||395.8|0
1759933810000|2025-10-08 14:30:10|395.9|395.7|395.8|395.6|395.9|395.7|395.8|395.6|1020
1759933840000|2025-10-08 14:30:40||395.7||395.6||395.7||395.6|0
1759933950000|2025-10-08 14:32:30|395.7||395.7||395.7||395.7||0
1759934000000|2025-10-08 14:33:20||395.5||395.5||395.5||395.5|1744
1759934010000|2025-10-08 14:33:30||395.6||395.6||395.6||395.6|0
1759934030000|2025-10-08 14:33:50|395.8|395.7|395.8|395.6|395.8|395.7|395.8|395.6|0
1759934050000|2025-10-08 14:34:10||395.7||395.7||395.7||395.7|0
1759934090000|2025-10-08 14:34:50|||||||||70
1759934150000|2025-10-08 14:35:50|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|224
1759934180000|2025-10-08 14:36:20||395.7||395.8||395.8||395.7|2216
1759934200000|2025-10-08 14:36:40|396|395.9|396|395.9|396|395.9|396|395.9|0
1759934210000|2025-10-08 14:36:50||395.8||395.8||395.8||395.8|179
1759934220000|2025-10-08 14:37:00|395.9||395.9||395.9||395.9||0
1759934230000|2025-10-08 14:37:10|396|395.9|396|395.9|396|395.9|396|395.9|0
1759934270000|2025-10-08 14:37:50|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|0
1759934340000|2025-10-08 14:39:00|396||396||396||396||2216
1759934380000|2025-10-08 14:39:40||395.9||395.9||395.9||395.9|432
1759934410000|2025-10-08 14:40:10|396.1||396.1||396.1||396.1||1134
1759934450000|2025-10-08 14:40:50||396||396||396||396|0
1759934500000|2025-10-08 14:41:40|396.2||396.2||396.2||396.2||105
1759934520000|2025-10-08 14:42:00||396.1||396.1||396.1||396.1|0
1759934540000|2025-10-08 14:42:20|||||||||85
1759934550000|2025-10-08 14:42:30||396||396||396||396|0
1759934620000|2025-10-08 14:43:40|396|395.8|396|395.8|396|395.8|396|395.8|0
1759934680000|2025-10-08 14:44:40||395.9||395.9||395.9||395.9|0
1759934690000|2025-10-08 14:44:50|396.1||396.1||396.1||396.1||2216
1759934720000|2025-10-08 14:45:20||396||396||396||396|1854
1759934770000|2025-10-08 14:46:10|396|395.9|396|395.9|396|395.9|396|395.9|2216
1759934790000|2025-10-08 14:46:30|||||||||6
1759934800000|2025-10-08 14:46:40|||||||||2216
1759934810000|2025-10-08 14:46:50||395.8||395.8||395.8||395.8|0
1759934840000|2025-10-08 14:47:20|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|229
1759934880000|2025-10-08 14:48:00||395.8||395.8||395.8||395.8|0
1759934940000|2025-10-08 14:49:00|396|395.9|396|395.9|396|395.9|396|395.9|1711
1759934950000|2025-10-08 14:49:10|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|0
1759934970000|2025-10-08 14:49:30||395.7||395.7||395.7||395.7|0
1759935000000|2025-10-08 14:50:00||395.8||395.8||395.8||395.8|0
1759935020000|2025-10-08 14:50:20||395.7||395.8||395.8||395.7|2681
1759935080000|2025-10-08 14:51:20|396|395.9|396|395.9|396|395.9|396|395.8|87
1759935260000|2025-10-08 14:54:20|||||||||100
1759935320000|2025-10-08 14:55:20||395.8||395.8||395.8||395.8|0
1759935380000|2025-10-08 14:56:20||395.9||395.9||395.9||395.9|0
1759935390000|2025-10-08 14:56:30||395.8||395.8||395.8||395.8|1759
1759935480000|2025-10-08 14:58:00||395.9||395.9||395.9||395.9|0
1759935490000|2025-10-08 14:58:10|396.1||396.1||396.1||396.1||93
1759935510000|2025-10-08 14:58:30||396||396||396||396|0
1759935560000|2025-10-08 14:59:20||395.9||395.9||396||395.9|0
1759935590000|2025-10-08 14:59:50|396|396|396|395.9|396|396|396|395.9|101
1759935650000|2025-10-08 15:00:50|||||||||153
1759935690000|2025-10-08 15:01:30||395.8||395.8||395.8||395.8|320
1759935710000|2025-10-08 15:01:50|395.9||395.9||395.9||395.9||0
1759935750000|2025-10-08 15:02:30|396|395.9|396|395.9|396|395.9|396|395.9|3235
1759935780000|2025-10-08 15:03:00||395.8||395.8||395.9||395.8|0
1759935820000|2025-10-08 15:03:40||395.9||395.9||395.9||395.9|1000
1759935880000|2025-10-08 15:04:40|395.9|395.8|396|395.8|396|395.8|395.9|395.8|0
1759935920000|2025-10-08 15:05:20|395.9|395.9|395.9|395.8|395.9|395.9|395.9|395.8|0
1759935960000|2025-10-08 15:06:00|||||||||51
1759936020000|2025-10-08 15:07:00|||||||||82
1759936170000|2025-10-08 15:09:30|||||||||510
1759936190000|2025-10-08 15:09:50|395.8|395.7|395.7|395.6|395.8|395.7|395.7|395.6|0
1759936230000|2025-10-08 15:10:30|395.6|395.5|395.5|395.4|395.6|395.5|395.5|395.4|1869
1759936250000|2025-10-08 15:10:50||395.3||395.3||395.3||395.3|2450
1759936260000|2025-10-08 15:11:00|395.4|395.2|395.3|395.2|395.4|395.2|395.3|395.2|0
1759936270000|2025-10-08 15:11:10|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.2|530
1759936300000|2025-10-08 15:11:40||395.2||395.2||395.2||395.2|2216
1759936310000|2025-10-08 15:11:50||395.3||395.2||395.3||395.2|0
1759936330000|2025-10-08 15:12:10|395.3|395.3|395.3|395.2|395.3|395.3|395.3|395.2|1199
1759936380000|2025-10-08 15:13:00|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|934
1759936440000|2025-10-08 15:14:00|||||||||20
1759936520000|2025-10-08 15:15:20|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|274
1759936540000|2025-10-08 15:15:40|||||||||270
1759936590000|2025-10-08 15:16:30|395.2|395|395.2|395|395.2|395|395.2|395|624
1759936630000|2025-10-08 15:17:10|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|202
1759936650000|2025-10-08 15:17:30|||||||||523
1759936670000|2025-10-08 15:17:50|||||||||129
1759936760000|2025-10-08 15:19:20|395.2|395|395.2|395|395.2|395|395.2|395|729
1759936800000|2025-10-08 15:20:00|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|1065
1759936810000|2025-10-08 15:20:10|395|394.8|395|394.8|395|394.8|395|394.8|2859
1759936830000|2025-10-08 15:20:30|||||||||2
1759936910000|2025-10-08 15:21:50|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|6003
1759936980000|2025-10-08 15:23:00|||||||||764
1759937010000|2025-10-08 15:23:30|||||||||75
1759937040000|2025-10-08 15:24:00|||||||||64
1759937050000|2025-10-08 15:24:10|||||||||70
1759937070000|2025-10-08 15:24:30|395|394.8|395|394.8|395|394.8|395|394.8|5468
1759937110000|2025-10-08 15:25:10|||||||||210
1759937120000|2025-10-08 15:25:20|||||||||932
1759937140000|2025-10-08 15:25:40|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|3504
1759937150000|2025-10-08 15:25:50|||||||||1287
1759937160000|2025-10-08 15:26:00||394.8||394.9||394.9||394.8|1337
1759937170000|2025-10-08 15:26:10|395|394.8|395|394.8|395|394.8|395|394.8|0
1759937180000|2025-10-08 15:26:20|||||||||3603
1759937210000|2025-10-08 15:26:50|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|1842
1759937220000|2025-10-08 15:27:00||394.8||394.9||394.9||394.8|0
1759937240000|2025-10-08 15:27:20|||||||||1213
1759937250000|2025-10-08 15:27:30|||||||||84
1759937260000|2025-10-08 15:27:40|||||||||79
1759937270000|2025-10-08 15:27:50|||||||||2252
1759937280000|2025-10-08 15:28:00|||||||||715
1759937300000|2025-10-08 15:28:20|||||||||2473
1759937320000|2025-10-08 15:28:40|||||||||1381
1759937340000|2025-10-08 15:29:00|||||||||1425
1759937360000|2025-10-08 15:29:20|||||||||1
1759937370000|2025-10-08 15:29:30||394.8||394.8||394.8||394.8|1379
1759937380000|2025-10-08 15:29:40|395||395||395||395||88
1759937390000|2025-10-08 15:29:50|395.1||395||395.1||395||0
1759993210000|2025-10-09 07:00:10|396.7|396.2|396.7|396.4|396.7|396.4|396.7|396.2|1061
1759993220000|2025-10-09 07:00:20||396.3||396.6||396.6||396.3|973
1759993230000|2025-10-09 07:00:30|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.7|219
1759993240000|2025-10-09 07:00:40|396.8|396.7|396.8|396.6|396.8|396.7|396.8|396.6|1488
1759993250000|2025-10-09 07:00:50|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.4|473
1759993260000|2025-10-09 07:01:00|396.3|396.4|395.9|395.7|396.3|396.4|395.9|395.7|222
1759993270000|2025-10-09 07:01:10|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|0
1759993290000|2025-10-09 07:01:30|395.9||395.9||395.9||395.9||0
1759993320000|2025-10-09 07:02:00|396.1|395.8|396.3|396|396.4|396|396.1|395.8|193
1759993330000|2025-10-09 07:02:10|396.4||396.3||396.4||396.3||0
1759993340000|2025-10-09 07:02:20|396.4||396.4||396.4||396.4||0
1759993350000|2025-10-09 07:02:30||396.1||396.1||396.1||396.1|0
1759993370000|2025-10-09 07:02:50|396.6|396.2|396.6|396.2|396.6|396.2|396.5|396.2|0
1759993380000|2025-10-09 07:03:00|396.7|396.3|396.6|396.4|396.7|396.4|396.6|396.3|0
1759993390000|2025-10-09 07:03:10|396.5|396.2|396.8|396.5|396.8|396.5|396.5|396.1|632
1759993400000|2025-10-09 07:03:20|396.9|396.6|396.9|396.6|396.9|396.6|396.9|396.6|0
1759993450000|2025-10-09 07:04:10|397||396.9||397||396.8||360
1759993460000|2025-10-09 07:04:20|396.8|396.5|396.8|396.5|396.8|396.5|396.8|396.5|0
1759993470000|2025-10-09 07:04:30|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|0
1759993480000|2025-10-09 07:04:40|396.6|396.2|396.6|396.3|396.6|396.3|396.6|396.1|0
1759993500000|2025-10-09 07:05:00||396.2||396.3||396.3||396.2|0
1759993520000|2025-10-09 07:05:20|396.5|396.2|396.5|396.2|396.5|396.2|396.5|396.2|0
1759993530000|2025-10-09 07:05:30|396.4|396|396.4|396|396.4|396|396.4|396|1067
1759993540000|2025-10-09 07:05:40|396.3|396.1|396.3|395.9|396.3|396.1|396.3|395.9|0
1759993550000|2025-10-09 07:05:50||396||396||396||396|0
1759993560000|2025-10-09 07:06:00||395.9||395.9||395.9||395.9|0
1759993570000|2025-10-09 07:06:10|396.1|395.8|396.1|395.8|396.1|395.8|396.1|395.8|150
1759993580000|2025-10-09 07:06:20|396|395.6|395.9|395.6|396|395.6|395.9|395.6|1250
1759993610000|2025-10-09 07:06:50||395.5||395.5||395.5||395.5|0
1759993620000|2025-10-09 07:07:00||395.6||395.6||395.6||395.6|0
1759993650000|2025-10-09 07:07:30|396.1|395.8|396.1|395.8|396.1|395.8|396.1|395.8|0
1759993660000|2025-10-09 07:07:40|396.2|395.9|396.2|395.9|396.2|395.9|396.2|395.8|0
1759993680000|2025-10-09 07:08:00||396||396||396||396|0
1759993710000|2025-10-09 07:08:30||395.9||395.9||396||395.9|805
1759993730000|2025-10-09 07:08:50||396||396||396||396|0
1759993750000|2025-10-09 07:09:10||395.9||396||396||395.9|0
1759993790000|2025-10-09 07:09:50|||||||||100
1759993800000|2025-10-09 07:10:00|396.4|396.1|396.4|396.1|396.4|396.1|396.4|396.1|759
1759993810000|2025-10-09 07:10:10|396.3||396.3||396.4||396.3||0
1759993820000|2025-10-09 07:10:20|396.4|396|396.3|396|396.4|396.1|396.3|396|0
1759993830000|2025-10-09 07:10:30|396.4|396.2|396.4|396.1|396.4|396.2|396.4|396.1|0
1759993840000|2025-10-09 07:10:40|396.3|396.2|396.3|396.1|396.3|396.2|396.3|396.1|0
1759993850000|2025-10-09 07:10:50|396.4|396.2|396.6|396.3|396.6|396.4|396.4|396.2|1915
1759993860000|2025-10-09 07:11:00|396.7|396.4|396.7|396.4|396.7|396.4|396.7|396.4|0
1759993870000|2025-10-09 07:11:10|||||||||2496
1759993880000|2025-10-09 07:11:20|396.6||396.6||396.6||396.6||0
1759993890000|2025-10-09 07:11:30|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|0
1759993900000|2025-10-09 07:11:40|396.8|396.4|396.8|396.6|396.8|396.6|396.8|396.4|150
1759993920000|2025-10-09 07:12:00|397|396.7|397|396.7|397|396.7|397|396.7|0
1759993930000|2025-10-09 07:12:10|397.1|396.8|397|396.8|397.1|396.8|397|396.8|0
1759993940000|2025-10-09 07:12:20|397.1||397.1||397.1||397.1||0
1759993950000|2025-10-09 07:12:30|397||397||397||397||0
1759993960000|2025-10-09 07:12:40|397.1||397.1||397.1||397.1||0
1759993970000|2025-10-09 07:12:50|397||397.1||397.1||397||0
1759994010000|2025-10-09 07:13:30|397.2|396.9|397.2|396.9|397.2|396.9|397.2|396.9|0
1759994020000|2025-10-09 07:13:40|||||||||3458
1759994030000|2025-10-09 07:13:50|397.3|397|397.2|397|397.3|397|397.2|397|0
1759994040000|2025-10-09 07:14:00|397.3||397.3||397.3||397.2||0
1759994050000|2025-10-09 07:14:10|397.2||397.2||397.2||397.2||1000
1759994070000|2025-10-09 07:14:30|397.3||397.3||397.3||397.3||0
1759994100000|2025-10-09 07:15:00|397.2|396.9|397.2|397|397.3|397|397.2|396.9|587
1759994110000|2025-10-09 07:15:10|397.3||397.2||397.3||397.2||0
1759994150000|2025-10-09 07:15:50|||||||||89
1759994180000|2025-10-09 07:16:20|397.4|397.3|397.5|397.2|397.5|397.3|397.4|397.2|831
1759994200000|2025-10-09 07:16:40|397.4||397.4||397.5||397.4||0
1759994210000|2025-10-09 07:16:50|397.5||397.5||397.5||397.4||0
1759994220000|2025-10-09 07:17:00|397.4||397.4||397.5||397.4||0
1759994230000|2025-10-09 07:17:10|397.5||397.5||397.5||397.4||0
1759994240000|2025-10-09 07:17:20|397.4|397|397.3|397.1|397.5|397.1|397.3|397|2697
1759994280000|2025-10-09 07:18:00|397.4|397.2|397.5|397.2|397.5|397.2|397.4|397.2|1109
1759994290000|2025-10-09 07:18:10|||||||||50
1759994350000|2025-10-09 07:19:10|397.4||397.5||397.5||397.4||24
1759994360000|2025-10-09 07:19:20|397.4||397.4||397.4||397.4||339
1759994380000|2025-10-09 07:19:40|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|500
1759994390000|2025-10-09 07:19:50|||||||||92
1759994430000|2025-10-09 07:20:30|397.2||397.2||397.2||397.2||500
1759994440000|2025-10-09 07:20:40|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|0
1759994510000|2025-10-09 07:21:50|397|396.8|397|396.8|397|396.8|397|396.8|150
1759994540000|2025-10-09 07:22:20|396.9|396.7|396.9|396.6|396.9|396.7|396.9|396.6|0
1759994550000|2025-10-09 07:22:30|396.7|396.4|396.7|396.4|396.7|396.4|396.7|396.4|0
1759994560000|2025-10-09 07:22:40|396.9|396.5|396.8|396.5|396.9|396.7|396.8|396.5|1978
1759994570000|2025-10-09 07:22:50|396.7|396.6|396.7|396.4|396.7|396.6|396.7|396.4|1154
1759994580000|2025-10-09 07:23:00|396.6||396.6||396.6||396.6||0
1759994600000|2025-10-09 07:23:20|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|1112
1759994610000|2025-10-09 07:23:30||396.4||396.2||396.4||396.2|1000
1759994620000|2025-10-09 07:23:40|396.4|396.3|396.4|396.2|396.4|396.3|396.4|396.2|0
1759994630000|2025-10-09 07:23:50|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|0
1759994640000|2025-10-09 07:24:00|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|269
1759994650000|2025-10-09 07:24:10|396.6|396.4|396.5|396.3|396.6|396.4|396.5|396.3|20
1759994730000|2025-10-09 07:25:30||396.4||396.4||396.4||396.4|0
1759994760000|2025-10-09 07:26:00|396.6|396.5|396.8|396.5|396.8|396.7|396.6|396.5|11
1759994770000|2025-10-09 07:26:10|396.7|396.6|396.8|396.6|396.8|396.6|396.7|396.6|0
1759994780000|2025-10-09 07:26:20|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|319
1759994810000|2025-10-09 07:26:50||396.4||396.4||396.4||396.4|0
1759994830000|2025-10-09 07:27:10|396.6||396.6||396.6||396.6||0
1759994850000|2025-10-09 07:27:30|396.7||396.6||396.7||396.6||112
1759994910000|2025-10-09 07:28:30|396.4|396.5|396.5|396.3|396.5|396.5|396.4|396.3|350
1759994960000|2025-10-09 07:29:20|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|0
1759994970000|2025-10-09 07:29:30|||||||||500
1759995000000|2025-10-09 07:30:00||396.3||396.3||396.3||396.3|0
1759995020000|2025-10-09 07:30:20|396.3|396.2|396.3|396.1|396.3|396.2|396.3|396.1|745
1759995040000|2025-10-09 07:30:40||396||396||396||396|1000
1759995050000|2025-10-09 07:30:50||396.1||396.1||396.1||396.1|0
1759995060000|2025-10-09 07:31:00|396.2|396|396|395.8|396.2|396|396|395.8|2525
1759995080000|2025-10-09 07:31:20|395.9||395.9||395.9||395.9||0
1759995100000|2025-10-09 07:31:40|396|396|396.1|395.9|396.1|396|396|395.9|419
1759995130000|2025-10-09 07:32:10||396||395.9||396||395.9|0
1759995180000|2025-10-09 07:33:00||396||396||396||396|0
1759995190000|2025-10-09 07:33:10|396.2||396.2||396.2||396.2||1481
1759995220000|2025-10-09 07:33:40||396.1||396.1||396.1||396.1|0
1759995240000|2025-10-09 07:34:00||396||396||396||396|0
1759995250000|2025-10-09 07:34:10|396|395.8|396.2|396|396.2|396|396|395.8|1646
1759995270000|2025-10-09 07:34:30||396.1||396.1||396.1||396.1|0
1759995280000|2025-10-09 07:34:40|396.3|396.2|396.3|396|396.3|396.2|396.2|396|1506
1759995290000|2025-10-09 07:34:50||396.1||396.1||396.1||396.1|0
1759995320000|2025-10-09 07:35:20||396.2||396.2||396.2||396.2|0
1759995350000|2025-10-09 07:35:50|396.4|396.3|396.4|396.2|396.4|396.3|396.4|396.2|1258
1759995380000|2025-10-09 07:36:20|396.5|396.4|396.7|396.5|396.7|396.5|396.5|396.4|0
1759995390000|2025-10-09 07:36:30|396.6||396.6||396.6||396.6||0
1759995410000|2025-10-09 07:36:50||396.4||396.4||396.4||396.4|0
1759995470000|2025-10-09 07:37:50|||||||||50
1759995490000|2025-10-09 07:38:10|396.5||396.5||396.5||396.5||0
1759995520000|2025-10-09 07:38:40|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|1705
1759995610000|2025-10-09 07:40:10|396.5|396.3|396.4|396.3|396.5|396.3|396.4|396.3|521
1759995620000|2025-10-09 07:40:20|396.2|396.2|396.3|396.2|396.3|396.2|396.2|396.1|6
1759995650000|2025-10-09 07:40:50|396.4|396.1|396.3|396.1|396.4|396.2|396.3|396.1|778
1759995730000|2025-10-09 07:42:10|396.2||396.2||396.2||396.2||0
1759995750000|2025-10-09 07:42:30|396.1|396|396.1|396|396.1|396|396.1|396|0
1759995760000|2025-10-09 07:42:40|396|395.8|396|395.8|396|395.8|396|395.8|268
1759995770000|2025-10-09 07:42:50|396.1|395.9|396.1|396|396.1|396|396.1|395.9|520
1759995780000|2025-10-09 07:43:00||395.9||395.9||395.9||395.9|0
1759995850000|2025-10-09 07:44:10|396|395.8|396|395.8|396|395.8|396|395.8|0
1759995860000|2025-10-09 07:44:20|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|1457
1759995880000|2025-10-09 07:44:40||396||396||396||396|0
1759995910000|2025-10-09 07:45:10|396.2||396.2||396.2||396.2||5
1759995950000|2025-10-09 07:45:50|396.1|395.9|396.2|395.9|396.2|395.9|396.1|395.9|0
1759995970000|2025-10-09 07:46:10||396||396||396||396|0
1759996000000|2025-10-09 07:46:40|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|150
1759996030000|2025-10-09 07:47:10|396.2|396|396.2|396|396.2|396|396.2|396|1457
1759996040000|2025-10-09 07:47:20|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|0
1759996050000|2025-10-09 07:47:30||396.2||396.1||396.2||396.1|0
1759996070000|2025-10-09 07:47:50|396.2||396.3||396.3||396.2||0
1759996100000|2025-10-09 07:48:20||396.2||396.2||396.2||396.2|0
1759996110000|2025-10-09 07:48:30|396.4||396.4||396.4||396.4||506
1759996170000|2025-10-09 07:49:30|396.3||396.3||396.3||396.3||0
1759996210000|2025-10-09 07:50:10|396.4||396.4||396.4||396.4||0
1759996250000|2025-10-09 07:50:50|396.3|396.1|396.3|396.1|396.3|396.1|396.2|396.1|39
1759996270000|2025-10-09 07:51:10||396.2||396.2||396.2||396.2|0
1759996280000|2025-10-09 07:51:20||396.1||396.1||396.1||396.1|0
1759996300000|2025-10-09 07:51:40|396.4|396.2|396.3|396.2|396.4|396.2|396.3|396.2|2174
1759996310000|2025-10-09 07:51:50||396.1||396.1||396.1||396.1|0
1759996330000|2025-10-09 07:52:10||396.2||396.2||396.2||396.2|0
1759996350000|2025-10-09 07:52:30|396.2|396|396.2|396|396.2|396|396.2|396|129
1759996450000|2025-10-09 07:54:10|396|395.8|396|395.8|396|395.8|396|395.8|150
1759996490000|2025-10-09 07:54:50|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|3857
1759996500000|2025-10-09 07:55:00|396|395.8|396|395.8|396|395.8|396|395.8|0
1759996530000|2025-10-09 07:55:30|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1759996560000|2025-10-09 07:56:00||395.6||395.6||395.6||395.6|0
1759996580000|2025-10-09 07:56:20||395.7||395.7||395.7||395.7|0
1759996600000|2025-10-09 07:56:40||395.6||395.6||395.6||395.6|0
1759996610000|2025-10-09 07:56:50||395.7||395.7||395.7||395.7|0
1759996650000|2025-10-09 07:57:30||395.5||395.6||395.6||395.5|35
1759996680000|2025-10-09 07:58:00||395.7||395.7||395.7||395.7|0
1759996690000|2025-10-09 07:58:10||395.6||395.6||395.6||395.6|0
1759996730000|2025-10-09 07:58:50|||||||||1000
1759996790000|2025-10-09 07:59:50|||||||||600
1759996800000|2025-10-09 08:00:00|395.9|395.7|395.9|395.8|395.9|395.8|395.9|395.7|508
1759996810000|2025-10-09 08:00:10|396.1|395.9|396.1|396|396.1|396|396.1|395.9|65
1759996820000|2025-10-09 08:00:20|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1759996830000|2025-10-09 08:00:30|396.1|396|396.1|396|396.1|396|396.1|396|0
1759996840000|2025-10-09 08:00:40|396.2||396.2||396.2||396.2||0
1759996850000|2025-10-09 08:00:50|396.3|396.1|396.3|396.2|396.3|396.2|396.3|396.1|0
1759996860000|2025-10-09 08:01:00||396.1||396.1||396.1||396.1|1083
1759996930000|2025-10-09 08:02:10|396.2||396.2||396.2||396.2||2537
1759996940000|2025-10-09 08:02:20||396||396||396||396|0
1759996980000|2025-10-09 08:03:00|396.3|396.1|396.3|396.1|396.3|396.2|396.3|396.1|1315
1759997020000|2025-10-09 08:03:40|396.2|396|396.2|396|396.2|396|396.2|396|1270
1759997040000|2025-10-09 08:04:00|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|1000
1759997070000|2025-10-09 08:04:30|396.2|396|396.2|396|396.2|396|396.2|396|0
1759997110000|2025-10-09 08:05:10|396.1||396.1||396.1||396.1||0
1759997140000|2025-10-09 08:05:40|396.3|396.2|396.3|396.1|396.3|396.2|396.3|396.1|573
1759997180000|2025-10-09 08:06:20||396.2||396.2||396.2||396.2|0
1759997220000|2025-10-09 08:07:00|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|782
1759997260000|2025-10-09 08:07:40|396.3||396.3||396.3||396.3||1131
1759997280000|2025-10-09 08:08:00|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|0
1759997350000|2025-10-09 08:09:10|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|0
1759997370000|2025-10-09 08:09:30|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|0
1759997410000|2025-10-09 08:10:10|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|2525
1759997420000|2025-10-09 08:10:20|396.4|396.3|396.4|396.2|396.4|396.3|396.4|396.2|427
1759997450000|2025-10-09 08:10:50||396.3||396.3||396.3||396.3|0
1759997520000|2025-10-09 08:12:00|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|611
1759997530000|2025-10-09 08:12:10||396.3||396.3||396.3||396.3|150
1759997540000|2025-10-09 08:12:20|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|0
1759997600000|2025-10-09 08:13:20|396.5|396.3|396.4|396.3|396.5|396.3|396.4|396.3|2523
1759997620000|2025-10-09 08:13:40||396.2||396.2||396.2||396.2|0
1759997640000|2025-10-09 08:14:00||396.3||396.2||396.3||396.2|0
1759997650000|2025-10-09 08:14:10|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|98
1759997670000|2025-10-09 08:14:30|396.4|396.3|396.5|396.3|396.5|396.3|396.4|396.3|1442
1759997720000|2025-10-09 08:15:20|396.4|396.2|396.3|396.1|396.4|396.2|396.3|396.1|1276
1759997760000|2025-10-09 08:16:00|396.2||396.3||396.3||396.2||750
1759997830000|2025-10-09 08:17:10||396.2||396.1||396.2||396.1|0
1759997930000|2025-10-09 08:18:50|396.2|396|396.2|396|396.2|396.1|396.2|396|1526
1759997940000|2025-10-09 08:19:00|396.3|396.1|396.4|396.2|396.4|396.2|396.3|396.1|200
1759997980000|2025-10-09 08:19:40|396.6|396.3|396.6|396.4|396.6|396.4|396.6|396.3|1399
1759998000000|2025-10-09 08:20:00|||||||||247
1759998040000|2025-10-09 08:20:40|||||||||1640
1759998100000|2025-10-09 08:21:40||396.5||396.5||396.5||396.5|0
1759998130000|2025-10-09 08:22:10|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1759998140000|2025-10-09 08:22:20|396.5||396.5||396.5||396.5||0
1759998170000|2025-10-09 08:22:50|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|0
1759998320000|2025-10-09 08:25:20|396.8|396.5|396.9|396.8|396.9|396.8|396.8|396.5|29
1759998340000|2025-10-09 08:25:40|396.8|396.7|396.9|396.8|396.9|396.8|396.8|396.7|493
1759998390000|2025-10-09 08:26:30|||||||||500
1759998420000|2025-10-09 08:27:00|||||||||14
1759998430000|2025-10-09 08:27:10|397||397||397||397||217
1759998580000|2025-10-09 08:29:40||396.9||396.9||396.9||396.8|0
1759998600000|2025-10-09 08:30:00||396.8||396.8||396.8||396.8|50
1759998610000|2025-10-09 08:30:10||396.9||396.9||396.9||396.9|0
1759998640000|2025-10-09 08:30:40|396.8|396.8|396.8|396.6|396.8|396.8|396.8|396.6|0
1759998660000|2025-10-09 08:31:00|396.7|396.4|396.6|396.4|396.7|396.4|396.6|396.4|0
1759998670000|2025-10-09 08:31:10|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|0
1759998860000|2025-10-09 08:34:20|||||||||1251
1759998880000|2025-10-09 08:34:40|||||||||1089
1759998910000|2025-10-09 08:35:10|396.6|396.4|396.3|396.2|396.6|396.4|396.3|396.2|6854
1759998920000|2025-10-09 08:35:20||396.1||396.1||396.1||396.1|911
1759998940000|2025-10-09 08:35:40|396.2|396|396|395.8|396.2|396|396|395.8|4565
1759998950000|2025-10-09 08:35:50|||||||||150
1759998980000|2025-10-09 08:36:20|396.2|396|396.4|396.3|396.4|396.3|396.2|396|1478
1759999030000|2025-10-09 08:37:10|||||||||470
1759999040000|2025-10-09 08:37:20||396.2||396.2||396.2||396.2|0
1759999050000|2025-10-09 08:37:30|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|0
1759999070000|2025-10-09 08:37:50|396.2|396|396.2|396|396.2|396|396.2|396|2508
1759999110000|2025-10-09 08:38:30|396.4|396.1|396.3|396.1|396.4|396.1|396.3|396.1|1176
1759999140000|2025-10-09 08:39:00|396.2|396|396.3|396.1|396.3|396.1|396.2|396|0
1759999150000|2025-10-09 08:39:10|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|488
1759999170000|2025-10-09 08:39:30|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|0
1759999210000|2025-10-09 08:40:10|396.2|396|396.2|396|396.2|396|396.2|396|945
1759999220000|2025-10-09 08:40:20|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|0
1759999240000|2025-10-09 08:40:40|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|150
1759999260000|2025-10-09 08:41:00|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|1451
1759999280000|2025-10-09 08:41:20|396.4|396.2|396.3|396.2|396.4|396.2|396.3|396.2|1442
1759999290000|2025-10-09 08:41:30|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1759999310000|2025-10-09 08:41:50||396||396||396||396|139
1759999320000|2025-10-09 08:42:00|396.1||396.1||396.1||396.1||0
1759999360000|2025-10-09 08:42:40||395.9||395.9||395.9||395.9|690
1759999390000|2025-10-09 08:43:10|396.2|396|396.2|396|396.2|396|396.2|396|54
1759999430000|2025-10-09 08:43:50|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|0
1759999480000|2025-10-09 08:44:40|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|0
1759999530000|2025-10-09 08:45:30|396.3||396.4||396.4||396.3||0
1759999580000|2025-10-09 08:46:20|396.3|395.9|396|395.9|396.3|395.9|396|395.9|0
1759999590000|2025-10-09 08:46:30|396.1||396.1||396.1||396||0
1759999600000|2025-10-09 08:46:40|||||||||187
1759999700000|2025-10-09 08:48:20|396|395.8|396|395.8|396|395.8|396|395.8|0
1759999760000|2025-10-09 08:49:20|396.1|395.9|396.1|395.9|396.1|396|396.1|395.9|394
1759999790000|2025-10-09 08:49:50|396.2|396|396.2|396.1|396.2|396.1|396.2|396|0
1759999810000|2025-10-09 08:50:10||396||396||396||396|0
1759999890000|2025-10-09 08:51:30||396.1||396.1||396.1||396.1|0
1759999910000|2025-10-09 08:51:50|396.1|396|396.1|396|396.1|396|396.1|396|0
1759999940000|2025-10-09 08:52:20|396.2||396.2||396.2||396.2||1442
1759999960000|2025-10-09 08:52:40|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|0
1760000080000|2025-10-09 08:54:40|396.2|396|396.1|396|396.2|396|396.1|396|0
1760000140000|2025-10-09 08:55:40|396.2||396.2||396.2||396.2||0
1760000280000|2025-10-09 08:58:00|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|115
1760000300000|2025-10-09 08:58:20|396.4||396.4||396.4||396.4||0
1760000360000|2025-10-09 08:59:20|396.3||396.3||396.3||396.3||0
1760000370000|2025-10-09 08:59:30|||||||||250
1760000380000|2025-10-09 08:59:40|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1760000410000|2025-10-09 09:00:10|396.3||396.3||396.3||396.3||0
1760000440000|2025-10-09 09:00:40|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|1442
1760000450000|2025-10-09 09:00:50||396.3||396.3||396.3||396.3|0
1760000490000|2025-10-09 09:01:30|396.3|396.2|396.4|396.2|396.4|396.2|396.3|396.2|1594
1760000530000|2025-10-09 09:02:10|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|270
1760000550000|2025-10-09 09:02:30|||||||||1400
1760000580000|2025-10-09 09:03:00|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|1099
1760000590000|2025-10-09 09:03:10|||||||||260
1760000670000|2025-10-09 09:04:30|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|471
1760000700000|2025-10-09 09:05:00|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|0
1760000740000|2025-10-09 09:05:40|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|1442
1760000870000|2025-10-09 09:07:50||396.6||396.6||396.6||396.6|0
1760000880000|2025-10-09 09:08:00|396.8||396.8||396.8||396.8||23
1760001040000|2025-10-09 09:10:40|396.7|396.5|396.6|396.5|396.7|396.5|396.6|396.5|618
1760001050000|2025-10-09 09:10:50|396.7||396.7||396.7||396.7||417
1760001060000|2025-10-09 09:11:00||396.6||396.6||396.6||396.6|0
1760001070000|2025-10-09 09:11:10||396.5||396.5||396.6||396.5|0
1760001160000|2025-10-09 09:12:40|396.6||396.6||396.6||396.6||0
1760001170000|2025-10-09 09:12:50|396.7||396.7||396.7||396.7||1442
1760001180000|2025-10-09 09:13:00|||||||||233
1760001260000|2025-10-09 09:14:20|396.6|396.4|396.5|396.4|396.6|396.4|396.5|396.4|0
1760001290000|2025-10-09 09:14:50|396.6|396.5|396.7|396.5|396.7|396.5|396.6|396.5|2881
1760001300000|2025-10-09 09:15:00|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|2523
1760001420000|2025-10-09 09:17:00|396.7|396.5|396.7|396.5|396.7|396.6|396.7|396.5|0
1760001430000|2025-10-09 09:17:10|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|0
1760001460000|2025-10-09 09:17:40|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|0
1760001590000|2025-10-09 09:19:50|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|400
1760001630000|2025-10-09 09:20:30||396.5||396.4||396.5||396.4|0
1760001640000|2025-10-09 09:20:40||396.5||396.5||396.5||396.5|0
1760001650000|2025-10-09 09:20:50||396.4||396.4||396.4||396.4|0
1760001660000|2025-10-09 09:21:00||396.5||396.4||396.5||396.4|0
1760001670000|2025-10-09 09:21:10|396.7|396.5|396.7|396.6|396.7|396.6|396.7|396.5|1247
1760001680000|2025-10-09 09:21:20|396.8||396.8||396.8||396.8||0
1760001730000|2025-10-09 09:22:10|396.9|396.7|397|396.8|397|396.8|396.9|396.7|1115
1760001810000|2025-10-09 09:23:30|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|0
1760001820000|2025-10-09 09:23:40|397.2|397|397.2|397|397.2|397|397.2|397|0
1760001920000|2025-10-09 09:25:20|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|208
1760001940000|2025-10-09 09:25:40|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|0
1760001950000|2025-10-09 09:25:50||397.2||397.2||397.2||397.2|0
1760001960000|2025-10-09 09:26:00|397.4||397.4||397.4||397.4||0
1760001990000|2025-10-09 09:26:30|397.3|397.1|397.3|397.2|397.3|397.2|397.3|397.1|2518
1760002030000|2025-10-09 09:27:10|397.4||397.4||397.4||397.4||0
1760002060000|2025-10-09 09:27:40|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|735
1760002120000|2025-10-09 09:28:40|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|1120
1760002140000|2025-10-09 09:29:00|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|2517
1760002180000|2025-10-09 09:29:40|397.4||397.5||397.5||397.4||1442
1760002260000|2025-10-09 09:31:00|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|2517
1760002320000|2025-10-09 09:32:00|||||||||10
1760002410000|2025-10-09 09:33:30|397.2|397|397.2|397|397.2|397|397.2|397|1135
1760002420000|2025-10-09 09:33:40||397.1||397.1||397.1||397.1|150
1760002440000|2025-10-09 09:34:00|397.3||397.3||397.3||397.3||337
1760002460000|2025-10-09 09:34:20|397.2|397|397.2|397|397.2|397|397.2|397|150
1760002490000|2025-10-09 09:34:50|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|0
1760002500000|2025-10-09 09:35:00|397.2|397|397.2|397|397.2|397|397.2|397|0
1760002600000|2025-10-09 09:36:40|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|43
1760002690000|2025-10-09 09:38:10|397||397||397||397||0
1760002700000|2025-10-09 09:38:20|397.1||397.1||397.1||397.1||630
1760002730000|2025-10-09 09:38:50|397|397|397.2|397|397.2|397|397|397|0
1760002800000|2025-10-09 09:40:00|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|881
1760002810000|2025-10-09 09:40:10|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|26
1760002850000|2025-10-09 09:40:50||397.4||397.4||397.4||397.4|0
1760002870000|2025-10-09 09:41:10|397.6||397.6||397.6||397.6||42
1760002940000|2025-10-09 09:42:20|397.5||397.6||397.6||397.5||588
1760002990000|2025-10-09 09:43:10||397.5||397.5||397.5||397.5|38
1760003000000|2025-10-09 09:43:20|397.5|397.4|397.6|397.4|397.6|397.4|397.5|397.4|22
1760003030000|2025-10-09 09:43:50|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|49
1760003060000|2025-10-09 09:44:20|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|0
1760003100000|2025-10-09 09:45:00|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|0
1760003120000|2025-10-09 09:45:20|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|0
1760003160000|2025-10-09 09:46:00|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|0
1760003170000|2025-10-09 09:46:10|397.6|397.6|397.6|397.5|397.6|397.6|397.6|397.5|2516
1760003180000|2025-10-09 09:46:20|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|0
1760003190000|2025-10-09 09:46:30|397.6|397.5|397.6|397.4|397.6|397.5|397.6|397.4|1113
1760003340000|2025-10-09 09:49:00|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|0
1760003380000|2025-10-09 09:49:40|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|1365
1760003440000|2025-10-09 09:50:40|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|1803
1760003570000|2025-10-09 09:52:50|397.4||397.4||397.4||397.4||0
1760003620000|2025-10-09 09:53:40|397.3|397.2|397.3|397.1|397.3|397.2|397.3|397.1|47
1760003630000|2025-10-09 09:53:50||397.2||397.2||397.2||397.2|0
1760003640000|2025-10-09 09:54:00||397.1||397.2||397.2||397.1|0
1760003650000|2025-10-09 09:54:10|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|479
1760003660000|2025-10-09 09:54:20||397.2||397.2||397.2||397.2|0
1760003730000|2025-10-09 09:55:30|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|0
1760003810000|2025-10-09 09:56:50|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|0
1760003850000|2025-10-09 09:57:30|397.5||397.6||397.6||397.5||0
1760003890000|2025-10-09 09:58:10|||||||||827
1760003910000|2025-10-09 09:58:30||397.5||397.5||397.5||397.5|0
1760003940000|2025-10-09 09:59:00|397.5|397.4|397.6|397.4|397.6|397.4|397.5|397.4|24
1760003980000|2025-10-09 09:59:40|397.7|397.5|397.7|397.6|397.7|397.6|397.7|397.5|247
1760003990000|2025-10-09 09:59:50||397.5||397.5||397.6||397.5|0
1760004000000|2025-10-09 10:00:00||397.6||397.6||397.6||397.6|0
1760004010000|2025-10-09 10:00:10|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|0
1760004030000|2025-10-09 10:00:30||397.6||397.6||397.6||397.6|0
1760004060000|2025-10-09 10:01:00|397.7||397.7||397.7||397.7||0
1760004080000|2025-10-09 10:01:20|397.8||397.8||397.8||397.8||0
1760004120000|2025-10-09 10:02:00|397.9|397.7|397.9|397.8|397.9|397.8|397.9|397.7|1442
1760004130000|2025-10-09 10:02:10||397.7||397.7||397.7||397.7|0
1760004250000|2025-10-09 10:04:10||397.8||397.8||397.8||397.8|0
1760004280000|2025-10-09 10:04:40|||||||||218
1760004290000|2025-10-09 10:04:50|398||398||398||398||469
1760004310000|2025-10-09 10:05:10|397.9||397.9||397.9||397.9||0
1760004360000|2025-10-09 10:06:00|||||||||10
1760004380000|2025-10-09 10:06:20|398||398||398||398||0
1760004430000|2025-10-09 10:07:10|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|1830
1760004450000|2025-10-09 10:07:30|397.9||397.9||397.9||397.9||0
1760004500000|2025-10-09 10:08:20|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|1803
1760004550000|2025-10-09 10:09:10|397.9|397.8|397.9|397.7|397.9|397.8|397.9|397.7|453
1760004560000|2025-10-09 10:09:20|397.8|397.6|397.7|397.5|397.8|397.6|397.7|397.5|1803
1760004570000|2025-10-09 10:09:30|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|0
1760004720000|2025-10-09 10:12:00|397.7|397.5|397.8|397.6|397.8|397.6|397.7|397.5|1803
1760004760000|2025-10-09 10:12:40|||||||||139
1760004790000|2025-10-09 10:13:10|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|1803
1760004810000|2025-10-09 10:13:30|397.8||397.9||397.9||397.8||0
1760004900000|2025-10-09 10:15:00|397.8|397.6|397.7|397.6|397.8|397.6|397.7|397.6|1514
1760004910000|2025-10-09 10:15:10|||||||||552
1760004950000|2025-10-09 10:15:50||397.5||397.5||397.5||397.5|1210
1760004960000|2025-10-09 10:16:00||397.6||397.6||397.6||397.6|0
1760004970000|2025-10-09 10:16:10||397.5||397.6||397.6||397.5|0
1760004980000|2025-10-09 10:16:20||397.5||397.5||397.5||397.5|0
1760005010000|2025-10-09 10:16:50||397.6||397.6||397.6||397.6|0
1760005070000|2025-10-09 10:17:50|||||||||500
1760005080000|2025-10-09 10:18:00|||||||||200
1760005140000|2025-10-09 10:19:00|397.6|397.5|397.6|397.4|397.6|397.5|397.6|397.4|1135
1760005150000|2025-10-09 10:19:10||397.5||397.5||397.5||397.5|0
1760005160000|2025-10-09 10:19:20|397.7|397.4|397.6|397.4|397.7|397.4|397.6|397.4|481
1760005260000|2025-10-09 10:21:00|397.5||397.5||397.5||397.5||0
1760005290000|2025-10-09 10:21:30|||||||||383
1760005300000|2025-10-09 10:21:40|397.6||397.5||397.6||397.5||0
1760005310000|2025-10-09 10:21:50|397.6||397.6||397.6||397.6||121
1760005420000|2025-10-09 10:23:40|397.5||397.5||397.5||397.5||0
1760005440000|2025-10-09 10:24:00||397.3||397.3||397.3||397.3|30
1760005480000|2025-10-09 10:24:40|397.4||397.4||397.4||397.4||0
1760005490000|2025-10-09 10:24:50|397.5||397.5||397.5||397.5||0
1760005550000|2025-10-09 10:25:50|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|2517
1760005560000|2025-10-09 10:26:00|397.3|397.1|397.3|397.2|397.3|397.2|397.3|397.1|1511
1760005580000|2025-10-09 10:26:20|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|430
1760005620000|2025-10-09 10:27:00|397.5||397.5||397.5||397.5||100
1760005780000|2025-10-09 10:29:40|397.4||397.5||397.5||397.4||1070
1760005890000|2025-10-09 10:31:30|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|363
1760005910000|2025-10-09 10:31:50|397.6||397.6||397.6||397.6||0
1760005920000|2025-10-09 10:32:00|397.7||397.7||397.7||397.7||0
1760006160000|2025-10-09 10:36:00|397.9|397.6|397.9|397.7|397.9|397.7|397.9|397.6|161
1760006170000|2025-10-09 10:36:10|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|76
1760006210000|2025-10-09 10:36:50||397.7||397.7||397.7||397.7|0
1760006240000|2025-10-09 10:37:20|397.9||397.9||397.9||397.9||0
1760006260000|2025-10-09 10:37:40|397.8||397.8||397.8||397.8||0
1760006300000|2025-10-09 10:38:20|397.9||397.9||397.9||397.9||1512
1760006350000|2025-10-09 10:39:10|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|41
1760006440000|2025-10-09 10:40:40|397.9|397.7|398|397.8|398|397.8|397.9|397.7|497
1760006550000|2025-10-09 10:42:30|397.9||397.9||397.9||397.9||1210
1760006570000|2025-10-09 10:42:50|397.8|397.7|397.8|397.6|397.8|397.7|397.8|397.6|0
1760006580000|2025-10-09 10:43:00|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|0
1760006590000|2025-10-09 10:43:10|398|397.8|397.9|397.8|398|397.9|397.9|397.8|2255
1760006600000|2025-10-09 10:43:20|398||398||398||398||345
1760006620000|2025-10-09 10:43:40|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|2255
1760006800000|2025-10-09 10:46:40||397.8||397.8||397.8||397.8|0
1760006830000|2025-10-09 10:47:10|398|397.9|397.9|397.8|398|397.9|397.9|397.8|89
1760006880000|2025-10-09 10:48:00|||||||||1310
1760006910000|2025-10-09 10:48:30|398||398||398||398||494
1760006930000|2025-10-09 10:48:50||397.9||397.9||397.9||397.9|0
1760006940000|2025-10-09 10:49:00||397.8||397.8||397.8||397.8|0
1760006980000|2025-10-09 10:49:40||397.9||397.9||397.9||397.9|0
1760007020000|2025-10-09 10:50:20||397.8||397.8||397.8||397.8|1109
1760007090000|2025-10-09 10:51:30||397.9||397.8||397.9||397.8|0
1760007110000|2025-10-09 10:51:50||397.9||397.8||397.9||397.8|0
1760007200000|2025-10-09 10:53:20||397.9||397.9||397.9||397.9|0
1760007270000|2025-10-09 10:54:30|398.1||398.1||398.1||398.1||1437
1760007280000|2025-10-09 10:54:40||398||398||398||398|0
1760007310000|2025-10-09 10:55:10|398|397.9|397.9|397.8|398|397.9|397.9|397.8|1121
1760007330000|2025-10-09 10:55:30|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|2255
1760007410000|2025-10-09 10:56:50|397.9|397.7|397.9|397.8|397.9|397.8|397.9|397.7|472
1760007430000|2025-10-09 10:57:10|398|397.9|398|397.9|398|397.9|398|397.9|0
1760007440000|2025-10-09 10:57:20|398.1|398|398.1|398|398.1|398|398.1|398|2821
1760007460000|2025-10-09 10:57:40|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|1143
1760007490000|2025-10-09 10:58:10|398.1|398|398.1|398|398.1|398|398.1|398|1148
1760007500000|2025-10-09 10:58:20|398.2|398.2|398.4|398.2|398.4|398.2|398.2|398.2|271
1760007510000|2025-10-09 10:58:30|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|2511
1760007530000|2025-10-09 10:58:50|398.2|398|398.1|397.9|398.2|398|398.1|397.9|1026
1760007540000|2025-10-09 10:59:00|398|397.8|398|397.8|398|397.8|398|397.8|0
1760007550000|2025-10-09 10:59:10|398.1|397.9|398.2|398|398.2|398|398.1|397.9|1095
1760007560000|2025-10-09 10:59:20|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|0
1760007570000|2025-10-09 10:59:30|398.2||398.2||398.2||398.2||0
1760007580000|2025-10-09 10:59:40|398|398|398|397.8|398.1|398|398|397.8|2821
1760007600000|2025-10-09 11:00:00|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|0
1760007640000|2025-10-09 11:00:40|398.1|397.8|398.1|397.8|398.1|397.9|398.1|397.8|2821
1760007650000|2025-10-09 11:00:50|398||398||398||398||0
1760007680000|2025-10-09 11:01:20|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|1583
1760007840000|2025-10-09 11:04:00||398||397.9||398||397.9|741
1760007890000|2025-10-09 11:04:50||398||398||398||398|0
1760007900000|2025-10-09 11:05:00|398|397.9|398|397.9|398|397.9|398|397.9|500
1760007910000|2025-10-09 11:05:10|398.1|398|398.1|398|398.1|398|398.1|398|2466
1760007930000|2025-10-09 11:05:30|||||||||1360
1760008040000|2025-10-09 11:07:20|||||||||1757
1760008050000|2025-10-09 11:07:30|398|397.9|398|397.9|398|397.9|398|397.9|2821
1760008080000|2025-10-09 11:08:00||397.8||397.8||397.8||397.8|150
1760008110000|2025-10-09 11:08:30||397.9||397.9||397.9||397.8|1711
1760008210000|2025-10-09 11:10:10|398.1|398|398.1|397.9|398.1|398|398|397.9|2034
1760008270000|2025-10-09 11:11:10||398||398||398||398|0
1760008290000|2025-10-09 11:11:30|398.2||398.2||398.2||398.2||40
1760008470000|2025-10-09 11:14:30||398.1||398.1||398.1||398.1|0
1760008550000|2025-10-09 11:15:50|398.3|398.2|398.5|398.3|398.5|398.3|398.3|398.2|0
1760008630000|2025-10-09 11:17:10|398.4||398.4||398.4||398.4||1512
1760008660000|2025-10-09 11:17:40|398.5||398.5||398.5||398.5||1518
1760008670000|2025-10-09 11:17:50|398.4||398.4||398.4||398.4||1334
1760008690000|2025-10-09 11:18:10|398.5||398.5||398.5||398.5||0
1760008740000|2025-10-09 11:19:00||398.4||398.3||398.4||398.3|0
1760008780000|2025-10-09 11:19:40|398.4||398.4||398.4||398.4||150
1760008820000|2025-10-09 11:20:20|398.3|398.2|398.4|398.2|398.4|398.3|398.3|398.2|1454
1760008890000|2025-10-09 11:21:30||398.3||398.2||398.3||398.2|0
1760008940000|2025-10-09 11:22:20||398.3||398.3||398.3||398.3|0
1760008960000|2025-10-09 11:22:40|398.5||398.5||398.5||398.5||102
1760009100000|2025-10-09 11:25:00|398.6|398.4|398.6|398.5|398.6|398.5|398.6|398.4|2003
1760009110000|2025-10-09 11:25:10|398.7||398.7||398.7||398.7||1008
1760009180000|2025-10-09 11:26:20|398.6||398.6||398.6||398.6||0
1760009190000|2025-10-09 11:26:30||398.4||398.4||398.4||398.4|2509
1760009250000|2025-10-09 11:27:30||398.5||398.4||398.5||398.4|1000
1760009270000|2025-10-09 11:27:50||398.5||398.5||398.5||398.5|0
1760009290000|2025-10-09 11:28:10|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|100
1760009300000|2025-10-09 11:28:20|398.6||398.6||398.6||398.6||0
1760009390000|2025-10-09 11:29:50|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|27
1760009400000|2025-10-09 11:30:00||398.4||398.4||398.4||398.4|0
1760009450000|2025-10-09 11:30:50|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|0
1760009560000|2025-10-09 11:32:40|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|0
1760009580000|2025-10-09 11:33:00||398.1||398.2||398.2||398.1|0
1760009650000|2025-10-09 11:34:10||398.1||398.1||398.1||398.1|673
1760009690000|2025-10-09 11:34:50|398.2||398.2||398.2||398.2||0
1760009780000|2025-10-09 11:36:20|||||||||297
1760009800000|2025-10-09 11:36:40|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|0
1760009810000|2025-10-09 11:36:50||398.1||398.1||398.1||398.1|1192
1760009840000|2025-10-09 11:37:20|398.4|398.3|398.5|398.3|398.5|398.3|398.4|398.3|2116
1760009900000|2025-10-09 11:38:20|||||||||1038
1760009910000|2025-10-09 11:38:30|398.6|398.5|398.7|398.5|398.7|398.5|398.6|398.5|0
1760010170000|2025-10-09 11:42:50||398.6||398.5||398.6||398.5|0
1760010180000|2025-10-09 11:43:00|398.6|398.6|398.7|398.5|398.7|398.6|398.6|398.5|8
1760010200000|2025-10-09 11:43:20|398.6|398.4|398.6|398.4|398.6|398.4|398.6|398.4|2510
1760010220000|2025-10-09 11:43:40|398.7|398.5|398.7|398.5|398.7|398.5|398.7|398.5|2116
1760010240000|2025-10-09 11:44:00|||||||||250
1760010280000|2025-10-09 11:44:40|398.6|398.6|398.7|398.5|398.7|398.6|398.6|398.5|233
1760010320000|2025-10-09 11:45:20|398.6||398.6||398.6||398.6||0
1760010370000|2025-10-09 11:46:10|||||||||1000
1760010400000|2025-10-09 11:46:40|398.5|398.4|398.5|398.3|398.5|398.4|398.5|398.3|0
1760010470000|2025-10-09 11:47:50|398.6|398.4|398.6|398.4|398.6|398.4|398.6|398.4|195
1760010490000|2025-10-09 11:48:10|398.5||398.5||398.5||398.5||0
1760010500000|2025-10-09 11:48:20|398.6||398.6||398.6||398.6||0
1760010550000|2025-10-09 11:49:10|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|0
1760010560000|2025-10-09 11:49:20||398.4||398.4||398.4||398.4|0
1760010590000|2025-10-09 11:49:50||398.3||398.4||398.4||398.3|2116
1760010600000|2025-10-09 11:50:00||398.3||398.3||398.4||398.3|0
1760010610000|2025-10-09 11:50:10||398.4||398.4||398.4||398.4|0
1760010620000|2025-10-09 11:50:20||398.3||398.4||398.4||398.3|0
1760010670000|2025-10-09 11:51:10||398.3||398.3||398.3||398.3|0
1760010720000|2025-10-09 11:52:00||398.4||398.4||398.4||398.4|0
1760010730000|2025-10-09 11:52:10||398.3||398.4||398.4||398.3|0
1760010780000|2025-10-09 11:53:00|||||||||1340
1760010830000|2025-10-09 11:53:50|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|1685
1760010900000|2025-10-09 11:55:00||398.3||398.3||398.3||398.3|0
1760010910000|2025-10-09 11:55:10|||||||||34
1760010920000|2025-10-09 11:55:20|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|2511
1760010930000|2025-10-09 11:55:30|398.2|398|398.2|398.1|398.2|398.1|398.2|398|857
1760010950000|2025-10-09 11:55:50|398.3|398.2|398.2|398|398.3|398.2|398.2|398|4545
1760011000000|2025-10-09 11:56:40|398.3|398.2|398.3|398.1|398.3|398.2|398.3|398.1|2645
1760011030000|2025-10-09 11:57:10||398.2||398.2||398.2||398.2|872
1760011040000|2025-10-09 11:57:20|398.4||398.3||398.4||398.3||3104
1760011060000|2025-10-09 11:57:40||398.1||398.1||398.2||398.1|25
1760011090000|2025-10-09 11:58:10||398.2||398.1||398.2||398.1|0
1760011100000|2025-10-09 11:58:20||398.2||398.1||398.2||398.1|0
1760011110000|2025-10-09 11:58:30||398.2||398.2||398.2||398.1|0
1760011150000|2025-10-09 11:59:10|398.4||398.4||398.4||398.4||0
1760011160000|2025-10-09 11:59:20|398.3||398.3||398.3||398.3||0
1760011170000|2025-10-09 11:59:30|398.4||398.4||398.4||398.4||108
1760011250000|2025-10-09 12:00:50||398.3||398.3||398.3||398.3|0
1760011280000|2025-10-09 12:01:20|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|0
1760011300000|2025-10-09 12:01:40|398.1|398|398.2|398|398.2|398|398.1|398|0
1760011310000|2025-10-09 12:01:50|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|0
1760011320000|2025-10-09 12:02:00|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|25
1760011330000|2025-10-09 12:02:10||398||398||398||398|1033
1760011350000|2025-10-09 12:02:30|398.1||398.2||398.2||398.1||0
1760011360000|2025-10-09 12:02:40|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|1500
1760011430000|2025-10-09 12:03:50|398||398||398||398||0
1760011560000|2025-10-09 12:06:00|398.1||398.1||398.1||398.1||0
1760011570000|2025-10-09 12:06:10|398.2|398|398.2|398|398.2|398|398.2|398|571
1760011590000|2025-10-09 12:06:30||398.1||398.1||398.1||398.1|0
1760011840000|2025-10-09 12:10:40|398.3||398.3||398.3||398.3||152
1760011850000|2025-10-09 12:10:50||398.2||398.2||398.2||398.2|0
1760011920000|2025-10-09 12:12:00|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|0
1760011940000|2025-10-09 12:12:20|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|3040
1760012050000|2025-10-09 12:14:10|||||||||61
1760012120000|2025-10-09 12:15:20||398.1||398.2||398.2||398.1|335
1760012210000|2025-10-09 12:16:50|398.4||398.4||398.4||398.4||127
1760012220000|2025-10-09 12:17:00||398.3||398.2||398.3||398.2|9
1760012250000|2025-10-09 12:17:30|||||||||200
1760012310000|2025-10-09 12:18:30|398.3||398.3||398.3||398.3||0
1760012340000|2025-10-09 12:19:00|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|1168
1760012410000|2025-10-09 12:20:10|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|24
1760012420000|2025-10-09 12:20:20||398.1||398.2||398.2||398.1|96
1760012470000|2025-10-09 12:21:10|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|0
1760012500000|2025-10-09 12:21:40|398.3||398.3||398.3||398.3||4000
1760012560000|2025-10-09 12:22:40|398.2||398.2||398.2||398.2||1271
1760012570000|2025-10-09 12:22:50|398.3||398.3||398.3||398.3||0
1760012580000|2025-10-09 12:23:00|||||||||1226
1760012630000|2025-10-09 12:23:50|398.2||398.2||398.2||398.2||1090
1760012670000|2025-10-09 12:24:30|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|1486
1760012710000|2025-10-09 12:25:10|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|177
1760012720000|2025-10-09 12:25:20||398.2||398.2||398.2||398.2|0
1760012870000|2025-10-09 12:27:50|398.3||398.3||398.3||398.3||0
1760012880000|2025-10-09 12:28:00|398.4||398.3||398.4||398.3||0
1760012920000|2025-10-09 12:28:40||398.1||398.1||398.1||398.1|0
1760013010000|2025-10-09 12:30:10||398||398.1||398.1||398|544
1760013120000|2025-10-09 12:32:00|398.5|398.2|398.5|398.3|398.5|398.3|398.5|398.2|0
1760013140000|2025-10-09 12:32:20|398.4||398.4||398.5||398.4||0
1760013150000|2025-10-09 12:32:30||398.2||398.2||398.2||398.2|0
1760013210000|2025-10-09 12:33:30|398.5|398.3|398.5|398.4|398.5|398.4|398.5|398.3|1334
1760013220000|2025-10-09 12:33:40||398.3||398.3||398.3||398.3|1706
1760013250000|2025-10-09 12:34:10||398.4||398.4||398.4||398.4|0
1760013270000|2025-10-09 12:34:30||398.3||398.4||398.4||398.3|0
1760013300000|2025-10-09 12:35:00|||||||||3118
1760013340000|2025-10-09 12:35:40|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|53
1760013360000|2025-10-09 12:36:00||398.2||398.2||398.2||398.2|150
1760013450000|2025-10-09 12:37:30|398.3|398|398.1|397.9|398.3|398|398.1|397.9|2332
1760013480000|2025-10-09 12:38:00|398.2|398|398.2|398.1|398.2|398.1|398.1|398|0
1760013500000|2025-10-09 12:38:20|398.1|398|398.1|397.9|398.1|398|398.1|397.9|0
1760013610000|2025-10-09 12:40:10|398.2|398|398.2|398.1|398.2|398.1|398.2|398|357
1760013620000|2025-10-09 12:40:20||398||398||398||398|1941
1760013660000|2025-10-09 12:41:00|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|733
1760013790000|2025-10-09 12:43:10||398||398||398||398|0
1760013800000|2025-10-09 12:43:20|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|0
1760013820000|2025-10-09 12:43:40||398||398||398||398|0
1760013860000|2025-10-09 12:44:20|398.1||398.1||398.1||398.1||0
1760013870000|2025-10-09 12:44:30|398.2||398.2||398.2||398.1||0
1760013940000|2025-10-09 12:45:40||398.1||398.1||398.1||398.1|0
1760013960000|2025-10-09 12:46:00|398.1|398|398.1|398|398.1|398|398.1|398|904
1760014040000|2025-10-09 12:47:20|398|397.9|398|397.9|398|397.9|398|397.9|1152
1760014100000|2025-10-09 12:48:20|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1760014140000|2025-10-09 12:49:00||397.7||397.7||397.7||397.7|0
1760014170000|2025-10-09 12:49:30|397.8||397.8||397.8||397.8||0
1760014270000|2025-10-09 12:51:10|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|565
1760014320000|2025-10-09 12:52:00|||||||||379
1760014430000|2025-10-09 12:53:50|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|0
1760014490000|2025-10-09 12:54:50||397.7||397.6||397.7||397.6|0
1760014590000|2025-10-09 12:56:30|||||||||2500
1760014830000|2025-10-09 13:00:30||397.7||397.7||397.7||397.7|0
1760014840000|2025-10-09 13:00:40|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|693
1760014860000|2025-10-09 13:01:00|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|100
1760014990000|2025-10-09 13:03:10|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|36
1760015190000|2025-10-09 13:06:30||397.4||397.4||397.4||397.4|0
1760015220000|2025-10-09 13:07:00||397.3||397.3||397.3||397.3|1926
1760015260000|2025-10-09 13:07:40||397.4||397.3||397.4||397.3|0
1760015290000|2025-10-09 13:08:10||397.4||397.4||397.4||397.4|0
1760015320000|2025-10-09 13:08:40|||||||||150
1760015330000|2025-10-09 13:08:50|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1760015420000|2025-10-09 13:10:20|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1760015450000|2025-10-09 13:10:50|||||||||2167
1760015460000|2025-10-09 13:11:00|397.8||397.7||397.8||397.7||2037
1760015480000|2025-10-09 13:11:20|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|0
1760015510000|2025-10-09 13:11:50|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|150
1760015520000|2025-10-09 13:12:00||397.7||397.7||397.7||397.7|0
1760015560000|2025-10-09 13:12:40|398|397.9|398|397.9|398|397.9|398|397.9|210
1760015660000|2025-10-09 13:14:20||397.8||397.9||397.9||397.8|0
1760015670000|2025-10-09 13:14:30|398.1|398|398.1|398|398.1|398|398|398|1329
1760015690000|2025-10-09 13:14:50||397.9||397.9||397.9||397.9|1711
1760015710000|2025-10-09 13:15:10|398||398||398||398||0
1760015720000|2025-10-09 13:15:20|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|649
1760015730000|2025-10-09 13:15:30||397.8||397.8||397.8||397.7|0
1760015750000|2025-10-09 13:15:50|397.8|397.7|397.8|397.6|397.8|397.7|397.7|397.6|72
1760015820000|2025-10-09 13:17:00||397.7||397.7||397.7||397.7|0
1760015880000|2025-10-09 13:18:00|397.7|397.6|397.8|397.6|397.8|397.6|397.7|397.6|1630
1760016010000|2025-10-09 13:20:10||397.7||397.6||397.7||397.6|344
1760016040000|2025-10-09 13:20:40||397.7||397.6||397.7||397.6|0
1760016050000|2025-10-09 13:20:50||397.7||397.7||397.7||397.6|0
1760016110000|2025-10-09 13:21:50|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|22
1760016120000|2025-10-09 13:22:00|398||397.9||398||397.9||0
1760016130000|2025-10-09 13:22:10|398||398||398||398||0
1760016200000|2025-10-09 13:23:20||397.9||397.9||397.9||397.9|0
1760016300000|2025-10-09 13:25:00|397.9|397.8|397.8|397.6|397.9|397.8|397.8|397.6|2514
1760016330000|2025-10-09 13:25:30||397.7||397.7||397.7||397.7|0
1760016340000|2025-10-09 13:25:40|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|394
1760016350000|2025-10-09 13:25:50|398||398||398||398||0
1760016360000|2025-10-09 13:26:00||397.9||397.9||397.9||397.9|0
1760016480000|2025-10-09 13:28:00|398.1||398.1||398.1||398.1||150
1760016510000|2025-10-09 13:28:30||398||398||398||398|0
1760016540000|2025-10-09 13:29:00|398.2||398.2||398.2||398.2||0
1760016550000|2025-10-09 13:29:10|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|0
1760016600000|2025-10-09 13:30:00|398.2|398|398.2|398|398.2|398|398.1|398|1090
1760016610000|2025-10-09 13:30:10|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|4
1760016620000|2025-10-09 13:30:20|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|0
1760016630000|2025-10-09 13:30:30|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|47
1760016640000|2025-10-09 13:30:40|398.3|398.2|398.4|398.2|398.4|398.2|398.3|398.2|0
1760016650000|2025-10-09 13:30:50|398.3||398.3||398.4||398.3||0
1760016660000|2025-10-09 13:31:00||398.1||398.1||398.1||398.1|2512
1760016670000|2025-10-09 13:31:10|398.1|398|398.1|398|398.1|398|398.1|398|1461
1760016680000|2025-10-09 13:31:20|398|397.9|398|397.9|398|397.9|398|397.9|0
1760016690000|2025-10-09 13:31:30|398.1||398.1||398.1||398.1||0
1760016710000|2025-10-09 13:31:50|398||398||398||398||1053
1760016720000|2025-10-09 13:32:00|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|1090
1760016740000|2025-10-09 13:32:20|398|397.9|398|397.8|398|397.9|398|397.8|0
1760016750000|2025-10-09 13:32:30||397.9||397.9||397.9||397.9|0
1760016770000|2025-10-09 13:32:50|398.1|398|398.1|398|398.1|398|398.1|398|38
1760016780000|2025-10-09 13:33:00||397.9||397.9||397.9||397.9|0
1760016810000|2025-10-09 13:33:30||398||398||398||398|0
1760016850000|2025-10-09 13:34:10|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|30
1760016860000|2025-10-09 13:34:20|398.1|398|398.1|398|398.1|398|398.1|398|770
1760016880000|2025-10-09 13:34:40|398|397.8|398|397.8|398|397.8|398|397.8|336
1760016910000|2025-10-09 13:35:10|398.1|397.9|398.1|398|398.2|398|398.1|397.9|33
1760016920000|2025-10-09 13:35:20|398.2||398.1||398.2||398.1||0
1760016930000|2025-10-09 13:35:30|398.2||398.1||398.2||398.1||0
1760016950000|2025-10-09 13:35:50|398|397.9|398|397.9|398|397.9|398|397.8|1536
1760016960000|2025-10-09 13:36:00||397.8||397.8||397.8||397.8|0
1760016970000|2025-10-09 13:36:10|397.9||398||398||397.9||1748
1760017010000|2025-10-09 13:36:50||397.9||397.9||397.9||397.9|0
1760017050000|2025-10-09 13:37:30|398.1|398|398.1|398|398.1|398|398.1|398|0
1760017060000|2025-10-09 13:37:40|398.2||398.2||398.2||398.2||0
1760017070000|2025-10-09 13:37:50|398.1||398.1||398.1||398.1||0
1760017080000|2025-10-09 13:38:00|||||||||831
1760017090000|2025-10-09 13:38:10|||||||||1267
1760017100000|2025-10-09 13:38:20||397.9||397.9||397.9||397.9|1126
1760017130000|2025-10-09 13:38:50|398||398||398||398||1000
1760017160000|2025-10-09 13:39:20|||||||||100
1760017190000|2025-10-09 13:39:50|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1760017210000|2025-10-09 13:40:10|398||398||398||398||573
1760017220000|2025-10-09 13:40:20|397.9||397.9||397.9||397.9||383
1760017250000|2025-10-09 13:40:50|398||398||398||398||0
1760017260000|2025-10-09 13:41:00|397.9||397.9||397.9||397.9||1670
1760017270000|2025-10-09 13:41:10|398||398||398||398||0
1760017280000|2025-10-09 13:41:20|397.9||397.9||397.9||397.9||0
1760017290000|2025-10-09 13:41:30|||||||||62
1760017300000|2025-10-09 13:41:40|398||397.9||398||397.9||0
1760017310000|2025-10-09 13:41:50|398|397.9|398|397.9|398|397.9|398|397.9|1900
1760017320000|2025-10-09 13:42:00|398.1||398.1||398.1||398.1||31
1760017360000|2025-10-09 13:42:40|||||||||1082
1760017400000|2025-10-09 13:43:20|398||398||398||398||0
1760017410000|2025-10-09 13:43:30||397.8||397.8||397.8||397.8|733
1760017430000|2025-10-09 13:43:50|397.9||397.9||397.9||397.9||0
1760017440000|2025-10-09 13:44:00|398|397.9|398|397.9|398|397.9|398|397.9|92
1760017450000|2025-10-09 13:44:10|397.9|397.8|397.8|397.6|397.9|397.8|397.8|397.6|33
1760017470000|2025-10-09 13:44:30|397.7||397.8||397.8||397.7||0
1760017500000|2025-10-09 13:45:00|397.7||397.8||397.8||397.7||0
1760017510000|2025-10-09 13:45:10|397.7||397.7||397.7||397.7||1000
1760017560000|2025-10-09 13:46:00|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|1000
1760017570000|2025-10-09 13:46:10|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1760017590000|2025-10-09 13:46:30||397.2||397.2||397.2||397.2|0
1760017600000|2025-10-09 13:46:40|||||||||250
1760017610000|2025-10-09 13:46:50||397.3||397.3||397.3||397.3|0
1760017640000|2025-10-09 13:47:20|||||||||864
1760017690000|2025-10-09 13:48:10|397.5|397.4|397.5|397.3|397.5|397.4|397.5|397.3|571
1760017700000|2025-10-09 13:48:20|397.6|397.4|397.6|397.5|397.6|397.5|397.6|397.4|323
1760017710000|2025-10-09 13:48:30|||||||||816
1760017750000|2025-10-09 13:49:10|397.7|397.6|397.8|397.6|397.8|397.6|397.7|397.6|101
1760017780000|2025-10-09 13:49:40||397.7||397.7||397.7||397.7|0
1760017790000|2025-10-09 13:49:50||397.6||397.6||397.6||397.6|150
1760017810000|2025-10-09 13:50:10||397.7||397.7||397.7||397.7|0
1760017860000|2025-10-09 13:51:00|397.9|397.8|397.8|397.7|397.9|397.8|397.8|397.7|69
1760017890000|2025-10-09 13:51:30|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|1000
1760017910000|2025-10-09 13:51:50|397.8|397.7|397.8|397.6|397.8|397.7|397.8|397.6|2048
1760017920000|2025-10-09 13:52:00|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|388
1760017980000|2025-10-09 13:53:00|397.8||397.8||397.8||397.8||0
1760017990000|2025-10-09 13:53:10|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|1265
1760018000000|2025-10-09 13:53:20|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|37
1760018050000|2025-10-09 13:54:10|397.9||397.9||397.9||397.9||30
1760018100000|2025-10-09 13:55:00|397.8||397.8||397.8||397.8||0
1760018120000|2025-10-09 13:55:20|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1760018150000|2025-10-09 13:55:50|397.8||397.8||397.8||397.8||0
1760018180000|2025-10-09 13:56:20|397.7||397.7||397.7||397.7||0
1760018190000|2025-10-09 13:56:30|||||||||1748
1760018210000|2025-10-09 13:56:50|||||||||860
1760018230000|2025-10-09 13:57:10|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|234
1760018250000|2025-10-09 13:57:30|397.9||397.9||397.9||397.9||43
1760018340000|2025-10-09 13:59:00|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|2077
1760018460000|2025-10-09 14:01:00|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|825
1760018490000|2025-10-09 14:01:30|||||||||1
1760018500000|2025-10-09 14:01:40|398|397.8|398|397.8|398|397.8|398|397.8|1090
1760018510000|2025-10-09 14:01:50|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|64
1760018540000|2025-10-09 14:02:20||398||398||398||398|0
1760018550000|2025-10-09 14:02:30|398|397.9|398|397.9|398|397.9|398|397.9|0
1760018560000|2025-10-09 14:02:40|398.1||398.1||398.1||398.1||412
1760018570000|2025-10-09 14:02:50||398||397.9||398||397.9|125
1760018580000|2025-10-09 14:03:00|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|1552
1760018590000|2025-10-09 14:03:10|398|397.9|398|397.8|398|397.9|397.9|397.8|1715
1760018600000|2025-10-09 14:03:20||397.9||397.9||397.9||397.9|885
1760018610000|2025-10-09 14:03:30||397.8||397.9||397.9||397.8|0
1760018620000|2025-10-09 14:03:40|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|2250
1760018630000|2025-10-09 14:03:50|||||||||30
1760018640000|2025-10-09 14:04:00|398||398||398||398||726
1760018680000|2025-10-09 14:04:40|397.9||398||398||397.9||0
1760018690000|2025-10-09 14:04:50|397.9||398||398||397.9||0
1760018700000|2025-10-09 14:05:00|397.9|397.9|397.9|397.7|397.9|397.9|397.8|397.7|5736
1760018710000|2025-10-09 14:05:10||397.8||397.8||397.8||397.8|0
1760018730000|2025-10-09 14:05:30|397.8|397.7|397.8|397.6|397.8|397.8|397.8|397.6|1216
1760018740000|2025-10-09 14:05:40|397.9|397.8|397.7|397.6|397.9|397.8|397.7|397.6|1533
1760018750000|2025-10-09 14:05:50|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|1118
1760018770000|2025-10-09 14:06:10|398|397.8|398|397.8|398|397.8|398|397.8|1482
1760018840000|2025-10-09 14:07:20|398.1|398|398.1|398|398.1|398|398.1|398|107
1760018850000|2025-10-09 14:07:30|398.2|398.1|398.3|398.1|398.3|398.1|398.2|398.1|243
1760018890000|2025-10-09 14:08:10|398.4|398.3|398.4|398.2|398.4|398.3|398.4|398.2|160
1760018900000|2025-10-09 14:08:20|398.3||398.4||398.4||398.3||3342
1760018920000|2025-10-09 14:08:40||398.3||398.3||398.3||398.3|1610
1760018940000|2025-10-09 14:09:00|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|1748
1760018950000|2025-10-09 14:09:10|398.4||398.4||398.4||398.4||0
1760018960000|2025-10-09 14:09:20|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|3500
1760019050000|2025-10-09 14:10:50|398.4|398.4|398.4|398.3|398.4|398.4|398.4|398.3|23
1760019080000|2025-10-09 14:11:20|398.5||398.4||398.5||398.4||0
1760019090000|2025-10-09 14:11:30|398.5||398.5||398.5||398.5||0
1760019100000|2025-10-09 14:11:40|398.4|398.4|398.5|398.3|398.5|398.4|398.4|398.3|0
1760019150000|2025-10-09 14:12:30|398.4||398.5||398.5||398.4||903
1760019250000|2025-10-09 14:14:10|398.6|398.5|398.5|398.4|398.6|398.5|398.5|398.4|3232
1760019260000|2025-10-09 14:14:20|398.6||398.6||398.6||398.6||0
1760019300000|2025-10-09 14:15:00|398.7|398.5|398.7|398.6|398.7|398.6|398.7|398.5|0
1760019320000|2025-10-09 14:15:20|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|890
1760019330000|2025-10-09 14:15:30|398.7|398.6|398.8|398.6|398.8|398.6|398.7|398.6|1008
1760019350000|2025-10-09 14:15:50|398.7||398.7||398.7||398.7||0
1760019370000|2025-10-09 14:16:10|||||||||4277
1760019390000|2025-10-09 14:16:30|398.8||398.8||398.8||398.8||4277
1760019410000|2025-10-09 14:16:50||398.7||398.7||398.7||398.7|0
1760019440000|2025-10-09 14:17:20|398.9||398.9||398.9||398.9||4277
1760019460000|2025-10-09 14:17:40|398.8||398.8||398.8||398.8||0
1760019480000|2025-10-09 14:18:00|398.7|398.6|398.8|398.7|398.8|398.7|398.7|398.6|1839
1760019500000|2025-10-09 14:18:20|398.9||398.9||398.9||398.9||164
1760019520000|2025-10-09 14:18:40||398.8||398.8||398.8||398.8|0
1760019560000|2025-10-09 14:19:20|399||399||399||399||350
1760019600000|2025-10-09 14:20:00||398.9||398.9||398.9||398.9|0
1760019630000|2025-10-09 14:20:30|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|530
1760019640000|2025-10-09 14:20:40||398.7||398.7||398.7||398.7|0
1760019720000|2025-10-09 14:22:00|399|398.8|398.9|398.8|399|398.8|398.8|398.7|5100
1760019730000|2025-10-09 14:22:10|399||399||399||399||0
1760019740000|2025-10-09 14:22:20|398.9||398.9||398.9||398.9||0
1760019760000|2025-10-09 14:22:40|399||399||399||399||4277
1760019900000|2025-10-09 14:25:00||398.9||398.9||398.9||398.9|0
1760019930000|2025-10-09 14:25:30|399.2|399|399.2|399.1|399.2|399.1|399.2|399|443
1760019960000|2025-10-09 14:26:00|399.3||399.3||399.3||399.3||1100
1760020040000|2025-10-09 14:27:20||399.2||399.2||399.2||399.2|2595
1760020060000|2025-10-09 14:27:40|399.4||399.4||399.4||399.4||0
1760020080000|2025-10-09 14:28:00||399.3||399.3||399.3||399.3|0
1760020120000|2025-10-09 14:28:40|||||||||40
1760020140000|2025-10-09 14:29:00|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|5990
1760020180000|2025-10-09 14:29:40|399.4||399.4||399.4||399.4||0
1760020190000|2025-10-09 14:29:50|399.3|399.3|399.4|399.2|399.4|399.3|399.3|399.2|0
1760020230000|2025-10-09 14:30:30|399.5|399.3|399.5|399.4|399.5|399.4|399.5|399.3|0
1760020240000|2025-10-09 14:30:40|399.4|399.3|399.5|399.3|399.5|399.3|399.4|399.3|0
1760020260000|2025-10-09 14:31:00||399.4||399.3||399.4||399.3|0
1760020270000|2025-10-09 14:31:10||399.4||399.4||399.4||399.3|0
1760020280000|2025-10-09 14:31:20|399.6||399.6||399.6||399.6||4799
1760020290000|2025-10-09 14:31:30||399.5||399.5||399.5||399.5|0
1760020300000|2025-10-09 14:31:40|399.7||399.7||399.7||399.7||1373
1760020310000|2025-10-09 14:31:50|399.6||399.6||399.6||399.6||0
1760020340000|2025-10-09 14:32:20||399.4||399.4||399.4||399.4|0
1760020370000|2025-10-09 14:32:50|399.5||399.5||399.5||399.5||0
1760020410000|2025-10-09 14:33:30|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|2248
1760020420000|2025-10-09 14:33:40|399.5|399.3|399.5|399.3|399.5|399.4|399.5|399.3|733
1760020430000|2025-10-09 14:33:50|399.4|399.4|399.5|399.3|399.5|399.4|399.4|399.3|4277
1760020440000|2025-10-09 14:34:00|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|86
1760020470000|2025-10-09 14:34:30|399.2|399.1|399.3|399.1|399.3|399.1|399.2|399.1|671
1760020520000|2025-10-09 14:35:20||399.2||399.2||399.2||399.2|0
1760020530000|2025-10-09 14:35:30|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|4277
1760020540000|2025-10-09 14:35:40|399.5||399.5||399.5||399.5||1407
1760020570000|2025-10-09 14:36:10|399.4|399.2|399.3|399.2|399.4|399.2|399.3|399.2|24
1760020600000|2025-10-09 14:36:40|399.4||399.4||399.4||399.4||52
1760020610000|2025-10-09 14:36:50||399.3||399.3||399.3||399.3|0
1760020640000|2025-10-09 14:37:20|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|0
1760020690000|2025-10-09 14:38:10|||||||||3903
1760020740000|2025-10-09 14:39:00||399.3||399.3||399.3||399.3|2588
1760020780000|2025-10-09 14:39:40||399.4||399.3||399.4||399.3|0
1760020800000|2025-10-09 14:40:00||399.4||399.4||399.4||399.4|0
1760020810000|2025-10-09 14:40:10||399.3||399.4||399.4||399.3|0
1760020850000|2025-10-09 14:40:50|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|0
1760020910000|2025-10-09 14:41:50|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|3204
1760020940000|2025-10-09 14:42:20|399.6||399.6||399.6||399.6||1766
1760020980000|2025-10-09 14:43:00|399.7|399.6|399.7|399.5|399.7|399.6|399.7|399.5|1011
1760021020000|2025-10-09 14:43:40||399.6||399.6||399.6||399.6|0
1760021080000|2025-10-09 14:44:40|||||||||40
1760021090000|2025-10-09 14:44:50|399.8||399.8||399.8||399.8||893
1760021100000|2025-10-09 14:45:00||399.7||399.7||399.7||399.7|0
1760021110000|2025-10-09 14:45:10|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|2532
1760021120000|2025-10-09 14:45:20|399.8||399.7||399.8||399.7||88
1760021130000|2025-10-09 14:45:30|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|238
1760021160000|2025-10-09 14:46:00|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|699
1760021180000|2025-10-09 14:46:20||399.5||399.5||399.5||399.5|93
1760021190000|2025-10-09 14:46:30|399.6||399.6||399.6||399.6||1542
1760021280000|2025-10-09 14:48:00|399.7||399.7||399.7||399.7||2280
1760021300000|2025-10-09 14:48:20|399.6||399.6||399.6||399.6||0
1760021340000|2025-10-09 14:49:00|399.7||399.7||399.7||399.7||7152
1760021360000|2025-10-09 14:49:20|||||||||336
1760021380000|2025-10-09 14:49:40||399.6||399.6||399.6||399.6|0
1760021410000|2025-10-09 14:50:10|399.8||399.7||399.8||399.7||104
1760021450000|2025-10-09 14:50:50|399.8||399.8||399.8||399.8||0
1760021500000|2025-10-09 14:51:40||399.7||399.7||399.7||399.7|0
1760021520000|2025-10-09 14:52:00|399.9|399.8|400.2|400.1|400.2|400.1|399.9|399.8|2800
1760021560000|2025-10-09 14:52:40|||||||||51
1760021580000|2025-10-09 14:53:00|400.3||400.3||400.3||400.3||0
1760021610000|2025-10-09 14:53:30|400.1|400|400.2|400.1|400.2|400.1|400.1|400|5055
1760021620000|2025-10-09 14:53:40||400||400||400||400|3204
1760021630000|2025-10-09 14:53:50||400.1||400.1||400.1||400.1|0
1760021640000|2025-10-09 14:54:00|||||||||2900
1760021650000|2025-10-09 14:54:10|400.3||400.3||400.3||400.3||1078
1760021660000|2025-10-09 14:54:20||400.2||400.2||400.2||400.2|0
1760021670000|2025-10-09 14:54:30|400.4||400.4||400.4||400.4||0
1760021710000|2025-10-09 14:55:10||400.3||400.3||400.3||400.3|0
1760021730000|2025-10-09 14:55:30|400.5|400.4|400.5|400.3|400.5|400.4|400.5|400.3|29
1760021760000|2025-10-09 14:56:00||400.4||400.3||400.4||400.3|1627
1760021780000|2025-10-09 14:56:20||400.4||400.4||400.4||400.4|0
1760021800000|2025-10-09 14:56:40|400.4|400.3|400.5|400.3|400.5|400.3|400.4|400.3|583
1760021810000|2025-10-09 14:56:50|400.4||400.4||400.4||400.4||0
1760021840000|2025-10-09 14:57:20|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|1340
1760021860000|2025-10-09 14:57:40|400.4||400.4||400.4||400.4||0
1760021870000|2025-10-09 14:57:50|||||||||1054
1760021900000|2025-10-09 14:58:20|400.3|400.1|400.2|400.1|400.3|400.1|400.2|400.1|417
1760021910000|2025-10-09 14:58:30|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|408
1760022010000|2025-10-09 15:00:10|400.2|400.1|400.3|400.2|400.3|400.2|400.2|400.1|3592
1760022040000|2025-10-09 15:00:40|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|375
1760022060000|2025-10-09 15:01:00|400.3|400.2|400.4|400.2|400.4|400.2|400.3|400.2|0
1760022070000|2025-10-09 15:01:10|400.3||400.4||400.4||400.3||0
1760022090000|2025-10-09 15:01:30|400.3||400.3||400.3||400.3||1000
1760022100000|2025-10-09 15:01:40|400.4||400.4||400.4||400.4||0
1760022130000|2025-10-09 15:02:10|400.3||400.3||400.3||400.3||136
1760022150000|2025-10-09 15:02:30|400.4||400.3||400.4||400.3||0
1760022160000|2025-10-09 15:02:40|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|2500
1760022170000|2025-10-09 15:02:50|400.3|400.2|400.4|400.2|400.4|400.2|400.3|400.2|0
1760022180000|2025-10-09 15:03:00|400.3||400.3||400.3||400.3||300
1760022190000|2025-10-09 15:03:10|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|3401
1760022200000|2025-10-09 15:03:20||400||400||400||400|0
1760022220000|2025-10-09 15:03:40||400.1||400.1||400.1||400.1|0
1760022230000|2025-10-09 15:03:50||400||400||400||400|848
1760022250000|2025-10-09 15:04:10||400.1||400.1||400.1||400.1|2401
1760022270000|2025-10-09 15:04:30|400.1|400|400.1|400|400.1|400|400.1|400|0
1760022280000|2025-10-09 15:04:40|400.2||400.1||400.2||400.1||0
1760022290000|2025-10-09 15:04:50|400.2||400.1||400.2||400.1||0
1760022300000|2025-10-09 15:05:00|400.2||400.1||400.2||400.1||0
1760022340000|2025-10-09 15:05:40|400|399.9|400|399.9|400|399.9|400|399.9|32
1760022370000|2025-10-09 15:06:10||399.8||399.8||399.8||399.8|828
1760022380000|2025-10-09 15:06:20|399.9|399.7|400|399.8|400|399.8|399.9|399.7|0
1760022400000|2025-10-09 15:06:40|399.9||399.9||399.9||399.9||0
1760022520000|2025-10-09 15:08:40|400|399.9|400|399.9|400|399.9|400|399.9|382
1760022540000|2025-10-09 15:09:00|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.7|410
1760022550000|2025-10-09 15:09:10||399.7||399.7||399.7||399.7|0
1760022590000|2025-10-09 15:09:50|399.8||399.8||399.8||399.8||0
1760022640000|2025-10-09 15:10:40|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|43
1760022770000|2025-10-09 15:12:50|||||||||2825
1760022790000|2025-10-09 15:13:10|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|899
1760022800000|2025-10-09 15:13:20|||||||||1334
1760022820000|2025-10-09 15:13:40|399.9||399.9||399.9||399.9||69
1760022830000|2025-10-09 15:13:50||399.8||399.8||399.8||399.8|0
1760022860000|2025-10-09 15:14:20|400|399.9|400|399.9|400|399.9|400|399.9|0
1760022900000|2025-10-09 15:15:00||399.7||399.7||399.7||399.7|855
1760022940000|2025-10-09 15:15:40|399.9||399.9||399.9||399.9||0
1760022950000|2025-10-09 15:15:50|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|2626
1760022960000|2025-10-09 15:16:00||399.5||399.5||399.5||399.5|181
1760022990000|2025-10-09 15:16:30|399.7|399.4|399.7|399.4|399.7|399.4|399.7|399.4|796
1760023000000|2025-10-09 15:16:40|399.6|399.5|399.6|399.4|399.6|399.5|399.6|399.4|4238
1760023010000|2025-10-09 15:16:50|399.7|399.6|399.8|399.6|399.8|399.6|399.7|399.6|3525
1760023020000|2025-10-09 15:17:00|399.9||399.9||399.9||399.9||0
1760023050000|2025-10-09 15:17:30||399.7||399.7||399.7||399.7|777
1760023080000|2025-10-09 15:18:00|400|399.8|400|399.8|400|399.8|400|399.8|873
1760023090000|2025-10-09 15:18:10|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|13
1760023120000|2025-10-09 15:18:40|400.2|400|400.2|400|400.2|400|400.2|400|1210
1760023130000|2025-10-09 15:18:50|||||||||354
1760023140000|2025-10-09 15:19:00|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|1262
1760023160000|2025-10-09 15:19:20|400.2||400.2||400.2||400.2||0
1760023200000|2025-10-09 15:20:00||400||400||400||400|581
1760023210000|2025-10-09 15:20:10|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|235
1760023220000|2025-10-09 15:20:20|400.4|400.2|400.5|400.3|400.5|400.3|400.4|400.2|1040
1760023230000|2025-10-09 15:20:30|||||||||690
1760023240000|2025-10-09 15:20:40||400.2||400.2||400.2||400.2|0
1760023250000|2025-10-09 15:20:50|400.4|400.1|400.3|400.1|400.4|400.1|400.3|400.1|1115
1760023260000|2025-10-09 15:21:00|400.2|399.9|400.2|399.9|400.2|399.9|400.2|399.9|1151
1760023280000|2025-10-09 15:21:20|400.3|400|400.3|400|400.3|400|400.3|400|0
1760023290000|2025-10-09 15:21:30|400.2||400.2||400.2||400.2||0
1760023300000|2025-10-09 15:21:40|||||||||1000
1760023310000|2025-10-09 15:21:50|||||||||1298
1760023370000|2025-10-09 15:22:50|400.1|399.9|400.2|400|400.2|400|400.1|399.9|1508
1760023390000|2025-10-09 15:23:10|||||||||1361
1760023410000|2025-10-09 15:23:30|||||||||1932
1760023420000|2025-10-09 15:23:40|||||||||967
1760023440000|2025-10-09 15:24:00|||||||||1308
1760023480000|2025-10-09 15:24:40|||||||||260
1760023490000|2025-10-09 15:24:50|400.1|399.9|400.2|400|400.2|400|400.1|399.9|3187
1760023500000|2025-10-09 15:25:00||399.9||399.9||399.9||399.9|1350
1760023510000|2025-10-09 15:25:10|400.1||400.2||400.2||400.1||301
1760023520000|2025-10-09 15:25:20||400||399.9||400||399.9|1091
1760023540000|2025-10-09 15:25:40||400||400||400||400|150
1760023570000|2025-10-09 15:26:10|400.3||400.3||400.3||400.3||18
1760023580000|2025-10-09 15:26:20|400.2||400.2||400.2||400.2||0
1760023590000|2025-10-09 15:26:30|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|11
1760023600000|2025-10-09 15:26:40|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|2
1760023610000|2025-10-09 15:26:50|||||||||3827
1760023620000|2025-10-09 15:27:00||400.1||400.1||400.1||400.1|1341
1760023630000|2025-10-09 15:27:10|400.3|400.2|400.4|400.2|400.4|400.2|400.3|400.2|726
1760023640000|2025-10-09 15:27:20|||||||||1766
1760023650000|2025-10-09 15:27:30|400.5||400.4||400.5||400.4||2026
1760023660000|2025-10-09 15:27:40|||||||||161
1760023680000|2025-10-09 15:28:00|400.3|400.1|400.4|400.1|400.4|400.1|400.3|400.1|0
1760023690000|2025-10-09 15:28:10|400.3||400.3||400.3||400.3||0
1760023710000|2025-10-09 15:28:30|||||||||4676
1760023720000|2025-10-09 15:28:40|400.2|400|400.2|400|400.2|400|400.2|400|1721
1760023730000|2025-10-09 15:28:50|400.3|400.1|400.4|400.1|400.4|400.1|400.3|400.1|3
1760023740000|2025-10-09 15:29:00|400.3||400.3||400.3||400.3||4483
1760023760000|2025-10-09 15:29:20|400.2|400|400.4|400.1|400.4|400.1|400.2|400|917
1760023770000|2025-10-09 15:29:30|400.3|400|400.2|399.9|400.3|400|400.2|399.9|2867
1760023780000|2025-10-09 15:29:40|400.1||400.1||400.1||400.1||3629
1760023790000|2025-10-09 15:29:50||399.8||399.8||399.8||399.8|4
1760079620000|2025-10-10 07:00:20|402|401.4|402|401.6|402|401.6|402|401.4|374
1760079630000|2025-10-10 07:00:30|402.1|401.8|402.1|401.8|402.1|401.8|402.1|401.8|0
1760079640000|2025-10-10 07:00:40|402.4|402.1|402.3|401.9|402.4|402.1|402.2|401.8|2899
1760079660000|2025-10-10 07:01:00|402.6|402.3|402.8|402.5|402.8|402.5|402.6|402.3|250
1760079670000|2025-10-10 07:01:10|403|402.6|403|402.7|403|402.7|403|402.6|158
1760079680000|2025-10-10 07:01:20||402.6||402.6||402.6||402.6|0
1760079690000|2025-10-10 07:01:30|402.7|402.7|402.5|402.1|402.7|402.7|402.5|402.1|985
1760079720000|2025-10-10 07:02:00|402.7|402.2|402.2|401.8|402.7|402.2|402.2|401.8|1015
1760079750000|2025-10-10 07:02:30|402|401.6|402|401.6|402.1|401.6|402|401.6|283
1760079770000|2025-10-10 07:02:50|402.1||402||402.1||402||0
1760079780000|2025-10-10 07:03:00|401.9|401.5|401.7|401.3|401.9|401.5|401.7|401.3|220
1760079790000|2025-10-10 07:03:10|401.8||401.8||401.8||401.8||0
1760079810000|2025-10-10 07:03:30|401.7||401.7||401.7||401.7||0
1760079820000|2025-10-10 07:03:40|401.6|401.2|401.5|401.2|401.7|401.3|401.5|401.2|0
1760079830000|2025-10-10 07:03:50|401.8|401.4|401.8|401.4|401.8|401.4|401.8|401.4|2000
1760079850000|2025-10-10 07:04:10|401.9||401.8||401.9||401.8||0
1760079860000|2025-10-10 07:04:20|401.6|401.3|401.6|401.3|401.6|401.3|401.6|401.3|44
1760079870000|2025-10-10 07:04:30||401.2||401.2||401.2||401.2|0
1760079890000|2025-10-10 07:04:50|401.7|401.3|401.7|401.3|401.7|401.3|401.7|401.3|0
1760079900000|2025-10-10 07:05:00|401.6||401.7||401.7||401.6||302
1760079910000|2025-10-10 07:05:10|401.6|401.2|401.6|401.2|401.6|401.2|401.6|401.2|0
1760079920000|2025-10-10 07:05:20|401.7|401.3|401.6|401.2|401.7|401.3|401.6|401.2|0
1760079930000|2025-10-10 07:05:30|401.5|401|401.3|401|401.5|401|401.3|401|0
1760079960000|2025-10-10 07:06:00|401.4|401.1|401.3|400.9|401.5|401.1|401.2|400.9|603
1760079980000|2025-10-10 07:06:20||401||401||401||401|0
1760080020000|2025-10-10 07:07:00|||||||||2085
1760080030000|2025-10-10 07:07:10|401.2|400.9|401.2|400.9|401.2|400.9|401.2|400.9|239
1760080080000|2025-10-10 07:08:00|400.9|400.6|400.9|400.6|400.9|400.6|400.8|400.6|33
1760080090000|2025-10-10 07:08:10||400.7||400.7||400.7||400.7|0
1760080100000|2025-10-10 07:08:20|401||401||401||401||0
1760080110000|2025-10-10 07:08:30|401.1|400.8|401.3|401|401.3|401|401.1|400.8|0
1760080140000|2025-10-10 07:09:00|401.2|400.7|401|400.7|401.2|400.7|401|400.7|603
1760080190000|2025-10-10 07:09:50|401.1|400.8|401.1|400.8|401.1|400.8|401.1|400.8|1338
1760080200000|2025-10-10 07:10:00||400.9||400.8||400.9||400.8|0
1760080210000|2025-10-10 07:10:10|401|400.7|401|400.7|401|400.7|401|400.7|0
1760080230000|2025-10-10 07:10:30||400.8||400.8||400.8||400.8|0
1760080240000|2025-10-10 07:10:40|401.1|400.9|401.2|400.9|401.2|400.9|401.1|400.9|0
1760080260000|2025-10-10 07:11:00|401.3|401|401.2|400.9|401.3|401|401.2|400.9|0
1760080270000|2025-10-10 07:11:10||401||400.9||401||400.9|0
1760080280000|2025-10-10 07:11:20|401.3|401|401.3|401.1|401.3|401.1|401.3|400.9|0
1760080330000|2025-10-10 07:12:10|401.1|400.9|401.2|400.9|401.2|400.9|401.1|400.9|0
1760080340000|2025-10-10 07:12:20|401.3|401|401.2|401|401.3|401.1|401.2|401|1127
1760080350000|2025-10-10 07:12:30|401.3||401.3||401.3||401.3||0
1760080360000|2025-10-10 07:12:40|401.4|401.1|401.5|401.4|401.5|401.4|401.4|401.1|0
1760080370000|2025-10-10 07:12:50||401.2||401.2||401.2||401.2|733
1760080380000|2025-10-10 07:13:00|401.6|401.3|401.6|401.3|401.6|401.3|401.6|401.3|0
1760080390000|2025-10-10 07:13:10|401.5|401.1|401.4|401.1|401.5|401.1|401.4|401.1|150
1760080410000|2025-10-10 07:13:30|401.5|401.2|401.5|401.2|401.5|401.2|401.5|401.2|0
1760080430000|2025-10-10 07:13:50||401.3||401.3||401.3||401.3|26
1760080450000|2025-10-10 07:14:10||401.2||401.2||401.2||401.2|0
1760080500000|2025-10-10 07:15:00|401.6|401.3|401.6|401.3|401.6|401.3|401.5|401.3|0
1760080520000|2025-10-10 07:15:20||401.4||401.4||401.5||401.4|700
1760080530000|2025-10-10 07:15:30|401.7|401.5|401.7|401.4|401.8|401.5|401.7|401.4|87
1760080580000|2025-10-10 07:16:20|401.6||401.7||401.7||401.6||0
1760080590000|2025-10-10 07:16:30|401.8|401.5|401.7|401.5|401.8|401.5|401.7|401.5|0
1760080600000|2025-10-10 07:16:40|401.8|401.4|401.7|401.4|401.8|401.4|401.7|401.4|0
1760080630000|2025-10-10 07:17:10|401.8|401.5|401.8|401.5|401.8|401.5|401.8|401.5|0
1760080640000|2025-10-10 07:17:20|401.7|401.6|401.9|401.6|401.9|401.6|401.7|401.6|0
1760080680000|2025-10-10 07:18:00||401.7||401.7||401.7||401.7|0
1760080720000|2025-10-10 07:18:40|402|401.8|402|401.8|402|401.8|402|401.8|402
1760080740000|2025-10-10 07:19:00||401.7||401.7||401.7||401.7|0
1760080750000|2025-10-10 07:19:10||401.8||401.7||401.8||401.7|0
1760080760000|2025-10-10 07:19:20|401.9||401.9||401.9||401.9||0
1760080800000|2025-10-10 07:20:00|402|401.8|402|401.8|402|401.9|402|401.8|78
1760080830000|2025-10-10 07:20:30|401.9|401.7|401.9|401.7|401.9|401.7|401.8|401.7|0
1760080840000|2025-10-10 07:20:40|401.8|401.6|401.7|401.6|401.8|401.6|401.7|401.6|0
1760080850000|2025-10-10 07:20:50|401.8||401.8||401.8||401.8||0
1760080860000|2025-10-10 07:21:00||401.5||401.5||401.5||401.5|0
1760080890000|2025-10-10 07:21:30|401.7||401.7||401.7||401.7||11
1760080900000|2025-10-10 07:21:40|401.8||401.8||401.8||401.8||0
1760080910000|2025-10-10 07:21:50||401.6||401.6||401.6||401.6|0
1760080920000|2025-10-10 07:22:00||401.7||401.7||401.7||401.7|0
1760080930000|2025-10-10 07:22:10||401.6||401.6||401.6||401.6|0
1760080970000|2025-10-10 07:22:50|401.7|401.5|401.8|401.6|401.8|401.6|401.7|401.5|0
1760080980000|2025-10-10 07:23:00|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|792
1760081000000|2025-10-10 07:23:20||401.6||401.6||401.6||401.6|0
1760081050000|2025-10-10 07:24:10|401.8||401.8||401.8||401.8||585
1760081100000|2025-10-10 07:25:00|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|73
1760081140000|2025-10-10 07:25:40|401.6|401.4|401.6|401.4|401.6|401.4|401.5|401.4|21
1760081180000|2025-10-10 07:26:20|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|0
1760081200000|2025-10-10 07:26:40|401.5||401.5||401.5||401.5||0
1760081230000|2025-10-10 07:27:10|||||||||2500
1760081240000|2025-10-10 07:27:20|401.6|401.5|401.7|401.5|401.7|401.5|401.6|401.5|2052
1760081260000|2025-10-10 07:27:40|||||||||1150
1760081290000|2025-10-10 07:28:10||401.4||401.4||401.4||401.4|0
1760081300000|2025-10-10 07:28:20|401.6|401.3|401.6|401.3|401.6|401.3|401.6|401.3|0
1760081340000|2025-10-10 07:29:00||401.4||401.4||401.4||401.4|0
1760081350000|2025-10-10 07:29:10||401.5||401.4||401.5||401.4|0
1760081370000|2025-10-10 07:29:30|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|2491
1760081380000|2025-10-10 07:29:40|401.3|401.1|401.4|401.2|401.4|401.2|401.3|401.1|0
1760081390000|2025-10-10 07:29:50||401.3||401.3||401.3||401.3|0
1760081400000|2025-10-10 07:30:00|401.6|401.4|401.6|401.5|401.6|401.5|401.6|401.4|406
1760081410000|2025-10-10 07:30:10|401.7||401.7||401.7||401.7||1438
1760081430000|2025-10-10 07:30:30||401.6||401.6||401.6||401.5|147
1760081470000|2025-10-10 07:31:10|401.8||401.8||401.8||401.8||330
1760081490000|2025-10-10 07:31:30||401.7||401.7||401.7||401.7|0
1760081500000|2025-10-10 07:31:40|402|401.8|402|401.8|402|401.8|402|401.8|0
1760081510000|2025-10-10 07:31:50|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|869
1760081520000|2025-10-10 07:32:00||401.6||401.7||401.7||401.6|0
1760081580000|2025-10-10 07:33:00|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|0
1760081600000|2025-10-10 07:33:20|401.9|401.8|402|401.8|402|401.8|401.9|401.8|0
1760081660000|2025-10-10 07:34:20||401.9||401.8||401.9||401.8|0
1760081720000|2025-10-10 07:35:20|402.1|402|402.1|402|402.1|402|402.1|402|790
1760081730000|2025-10-10 07:35:30|402.2||402.2||402.2||402.2||0
1760081750000|2025-10-10 07:35:50|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|2487
1760081810000|2025-10-10 07:36:50|402.2|402|402.2|402|402.2|402|402.2|402|0
1760081820000|2025-10-10 07:37:00||402.1||402||402.1||402|0
1760081880000|2025-10-10 07:38:00||402.1||402.1||402.1||402.1|0
1760081900000|2025-10-10 07:38:20|402.1|401.9|402.2|402|402.2|402|402.1|401.9|0
1760081930000|2025-10-10 07:38:50|402.1|401.9|402|401.9|402.1|401.9|402|401.9|0
1760081940000|2025-10-10 07:39:00|402.1||402.1||402.1||402.1||350
1760081990000|2025-10-10 07:39:50|402.2|402|402.2|402.1|402.2|402.1|402.2|402|0
1760082050000|2025-10-10 07:40:50|402.3||402.3||402.3||402.3||0
1760082140000|2025-10-10 07:42:20|402.2|402|402.2|402|402.2|402|402.2|402|943
1760082170000|2025-10-10 07:42:50|402.1||402.2||402.2||402.1||0
1760082180000|2025-10-10 07:43:00|402.1||402.2||402.2||402.1||65
1760082200000|2025-10-10 07:43:20|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|0
1760082230000|2025-10-10 07:43:50|402|401.8|401.9|401.8|402|401.8|401.9|401.8|34
1760082240000|2025-10-10 07:44:00|402|401.9|402|401.9|402|401.9|402|401.9|112
1760082250000|2025-10-10 07:44:10|402.1||402.1||402.1||402.1||0
1760082280000|2025-10-10 07:44:40|402|402|402.1|402|402.1|402|402|402|150
1760082340000|2025-10-10 07:45:40||401.9||401.9||401.9||401.9|0
1760082350000|2025-10-10 07:45:50||402||402||402||402|0
1760082360000|2025-10-10 07:46:00|402.2||402.2||402.2||402.2||0
1760082370000|2025-10-10 07:46:10|402.3||402.3||402.3||402.3||0
1760082380000|2025-10-10 07:46:20||402.1||402.1||402.1||402.1|0
1760082410000|2025-10-10 07:46:50|402.4||402.4||402.4||402.4||0
1760082420000|2025-10-10 07:47:00|402.3|402|402.2|402|402.3|402|402.2|402|1371
1760082430000|2025-10-10 07:47:10|402|401.9|402|401.9|402|401.9|402|401.9|1103
1760082440000|2025-10-10 07:47:20|402.1||402.1||402.1||402.1||150
1760082450000|2025-10-10 07:47:30|402.2|402|402.2|402|402.2|402|402.2|402|0
1760082510000|2025-10-10 07:48:30|402.1||402.1||402.1||402.1||0
1760082520000|2025-10-10 07:48:40|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|1371
1760082530000|2025-10-10 07:48:50|402.3||402.3||402.3||402.3||0
1760082540000|2025-10-10 07:49:00|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|0
1760082550000|2025-10-10 07:49:10|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|950
1760082630000|2025-10-10 07:50:30|402.7|402.4|402.7|402.4|402.7|402.4|402.7|402.4|451
1760082650000|2025-10-10 07:50:50||402.5||402.5||402.5||402.5|0
1760082660000|2025-10-10 07:51:00|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|0
1760082670000|2025-10-10 07:51:10||402.7||402.7||402.7||402.7|0
1760082680000|2025-10-10 07:51:20||402.6||402.6||402.6||402.6|0
1760082690000|2025-10-10 07:51:30|402.7||402.8||402.8||402.7||0
1760082700000|2025-10-10 07:51:40|402.9|402.7|402.9|402.7|402.9|402.8|402.9|402.7|0
1760082710000|2025-10-10 07:51:50||402.8||402.7||402.8||402.7|0
1760082720000|2025-10-10 07:52:00|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|869
1760082730000|2025-10-10 07:52:10|402.6|402.5|402.7|402.5|402.7|402.5|402.6|402.5|1072
1760082770000|2025-10-10 07:52:50|402.6|402.4|402.5|402.4|402.6|402.4|402.5|402.4|886
1760082800000|2025-10-10 07:53:20|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|0
1760082810000|2025-10-10 07:53:30|402.5||402.5||402.5||402.5||0
1760082820000|2025-10-10 07:53:40|402.3|402.2|402.2|402.1|402.3|402.2|402.2|402.1|54
1760082830000|2025-10-10 07:53:50|402.3||402.3||402.3||402.3||0
1760082840000|2025-10-10 07:54:00|402.2|402|402.1|402|402.2|402|402.1|402|1017
1760082920000|2025-10-10 07:55:20|402|401.9|401.8|401.6|402|401.9|401.8|401.6|2505
1760082930000|2025-10-10 07:55:30|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|0
1760082970000|2025-10-10 07:56:10|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|0
1760083050000|2025-10-10 07:57:30|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|875
1760083070000|2025-10-10 07:57:50|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|0
1760083080000|2025-10-10 07:58:00|401.2|401|401.3|401.1|401.3|401.1|401.2|401|0
1760083090000|2025-10-10 07:58:10||401.2||401.2||401.2||401.2|0
1760083110000|2025-10-10 07:58:30|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|0
1760083120000|2025-10-10 07:58:40|401.5||401.5||401.5||401.5||0
1760083170000|2025-10-10 07:59:30|401.6|401.4|401.6|401.5|401.6|401.5|401.6|401.4|0
1760083180000|2025-10-10 07:59:40|401.7||401.7||401.7||401.7||1371
1760083200000|2025-10-10 08:00:00|401.6||401.6||401.6||401.6||0
1760083210000|2025-10-10 08:00:10|||||||||35
1760083230000|2025-10-10 08:00:30|401.7||401.7||401.7||401.7||150
1760083240000|2025-10-10 08:00:40|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|0
1760083330000|2025-10-10 08:02:10|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|1234
1760083420000|2025-10-10 08:03:40|401.1|401|401.1|401|401.1|401|401.1|401|927
1760083430000|2025-10-10 08:03:50|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|0
1760083440000|2025-10-10 08:04:00|401.3|401.2|401.5|401.3|401.5|401.3|401.3|401.2|0
1760083450000|2025-10-10 08:04:10|401.4|401.2|401.4|401.3|401.4|401.3|401.3|401.2|121
1760083480000|2025-10-10 08:04:40|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|944
1760083490000|2025-10-10 08:04:50||401.3||401.3||401.3||401.3|0
1760083510000|2025-10-10 08:05:10||401.4||401.4||401.4||401.4|0
1760083520000|2025-10-10 08:05:20||401.3||401.3||401.3||401.3|0
1760083530000|2025-10-10 08:05:30|401.4||401.4||401.4||401.4||0
1760083540000|2025-10-10 08:05:40|401.5||401.5||401.5||401.5||0
1760083560000|2025-10-10 08:06:00||401.4||401.4||401.4||401.4|111
1760083580000|2025-10-10 08:06:20|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|0
1760083590000|2025-10-10 08:06:30||401.6||401.6||401.6||401.6|0
1760083600000|2025-10-10 08:06:40|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|0
1760083610000|2025-10-10 08:06:50|402|401.8|402|401.8|402|401.8|402|401.8|0
1760083620000|2025-10-10 08:07:00|401.9|401.7|401.9|401.7|401.9|401.7|401.8|401.7|150
1760083630000|2025-10-10 08:07:10||401.6||401.6||401.6||401.6|0
1760083670000|2025-10-10 08:07:50|401.8|401.4|401.6|401.4|401.8|401.4|401.6|401.4|0
1760083700000|2025-10-10 08:08:20|||||||||1000
1760083750000|2025-10-10 08:09:10||401.3||401.3||401.3||401.3|0
1760083760000|2025-10-10 08:09:20|401.5|401.4|401.5|401.3|401.5|401.4|401.5|401.3|0
1760083800000|2025-10-10 08:10:00|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|0
1760083810000|2025-10-10 08:10:10||401.3||401.3||401.3||401.3|0
1760083830000|2025-10-10 08:10:30||401.4||401.4||401.4||401.4|0
1760083860000|2025-10-10 08:11:00|||||||||304
1760083870000|2025-10-10 08:11:10|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|0
1760083890000|2025-10-10 08:11:30||401.4||401.4||401.4||401.4|0
1760083910000|2025-10-10 08:11:50|401.4|401.2|401.4|401.2|401.4|401.2|401.3|401.2|1210
1760083920000|2025-10-10 08:12:00|401.3|401.1|401.4|401.2|401.4|401.2|401.3|401.1|0
1760083940000|2025-10-10 08:12:20|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|132
1760083950000|2025-10-10 08:12:30|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|0
1760083960000|2025-10-10 08:12:40|401.6||401.6||401.6||401.6||0
1760083970000|2025-10-10 08:12:50|401.7|401.4|401.6|401.4|401.7|401.4|401.6|401.4|0
1760083980000|2025-10-10 08:13:00|401.7||401.6||401.7||401.6||0
1760084010000|2025-10-10 08:13:30|401.7||401.7||401.7||401.7||0
1760084020000|2025-10-10 08:13:40||401.5||401.5||401.5||401.5|0
1760084040000|2025-10-10 08:14:00|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|0
1760084100000|2025-10-10 08:15:00|401.9|401.7|401.8|401.6|401.9|401.7|401.8|401.6|90
1760084140000|2025-10-10 08:15:40|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|0
1760084200000|2025-10-10 08:16:40||401.4||401.4||401.4||401.4|0
1760084210000|2025-10-10 08:16:50|401.6||401.5||401.6||401.5||1371
1760084220000|2025-10-10 08:17:00|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|0
1760084260000|2025-10-10 08:17:40||401.2||401.2||401.2||401.2|0
1760084270000|2025-10-10 08:17:50|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|0
1760084300000|2025-10-10 08:18:20|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|0
1760084310000|2025-10-10 08:18:30|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|0
1760084330000|2025-10-10 08:18:50||401.4||401.3||401.4||401.3|2083
1760084360000|2025-10-10 08:19:20||401.4||401.3||401.4||401.3|0
1760084460000|2025-10-10 08:21:00|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|135
1760084470000|2025-10-10 08:21:10|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|0
1760084660000|2025-10-10 08:24:20|401.4||401.5||401.5||401.4||0
1760084670000|2025-10-10 08:24:30|401.4||401.4||401.4||401.4||0
1760084680000|2025-10-10 08:24:40||401.2||401.2||401.2||401.2|0
1760084690000|2025-10-10 08:24:50||401.1||401.1||401.1||401.1|0
1760084700000|2025-10-10 08:25:00||401.2||401.2||401.2||401.2|0
1760084710000|2025-10-10 08:25:10|401.2|401.1|401.3|401.1|401.3|401.1|401.2|401.1|1695
1760084790000|2025-10-10 08:26:30|401.1|401|401.2|401|401.2|401|401.1|401|0
1760084880000|2025-10-10 08:28:00||401.1||401.1||401.1||401.1|0
1760084890000|2025-10-10 08:28:10||401||401||401||401|0
1760084930000|2025-10-10 08:28:50|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|0
1760084940000|2025-10-10 08:29:00||401||400.9||401||400.9|0
1760084960000|2025-10-10 08:29:20|401||401||401||401||2000
1760084970000|2025-10-10 08:29:30||400.8||400.8||400.8||400.8|0
1760084980000|2025-10-10 08:29:40|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|1213
1760084990000|2025-10-10 08:29:50||400.8||400.8||400.8||400.8|0
1760085000000|2025-10-10 08:30:00|401||401||401||401||0
1760085010000|2025-10-10 08:30:10|401.1|400.9|401.1|400.9|401.1|401|401.1|400.9|110
1760085060000|2025-10-10 08:31:00|401|400.8|400.8|400.6|401|400.8|400.8|400.6|0
1760085100000|2025-10-10 08:31:40|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|0
1760085180000|2025-10-10 08:33:00|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|0
1760085190000|2025-10-10 08:33:10||400.5||400.5||400.5||400.5|0
1760085200000|2025-10-10 08:33:20|400.7|400.4|400.6|400.4|400.7|400.4|400.6|400.4|1162
1760085230000|2025-10-10 08:33:50||400.5||400.5||400.5||400.5|0
1760085240000|2025-10-10 08:34:00|400.7||400.7||400.7||400.7||2058
1760085270000|2025-10-10 08:34:30|400.8|400.6|401|400.8|401|400.8|400.8|400.6|738
1760085280000|2025-10-10 08:34:40||400.9||400.9||400.9||400.9|0
1760085330000|2025-10-10 08:35:30|401.1||401.1||401.1||401.1||105
1760085350000|2025-10-10 08:35:50|401.2|401|401.2|401|401.2|401|401.2|401|0
1760085380000|2025-10-10 08:36:20|401.3|401.1|401.3|401.2|401.3|401.2|401.3|401.1|0
1760085410000|2025-10-10 08:36:50|401.4||401.4||401.4||401.4||1863
1760085460000|2025-10-10 08:37:40|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|0
1760085510000|2025-10-10 08:38:30||401.5||401.5||401.5||401.5|0
1760085530000|2025-10-10 08:38:50||401.4||401.4||401.4||401.4|0
1760085570000|2025-10-10 08:39:30|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|0
1760085630000|2025-10-10 08:40:30|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|1063
1760085680000|2025-10-10 08:41:20|401.3||401.3||401.3||401.3||839
1760085700000|2025-10-10 08:41:40|401.2|401|401.1|401|401.2|401|401.1|401|0
1760085760000|2025-10-10 08:42:40|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|0
1760085770000|2025-10-10 08:42:50|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|1020
1760085780000|2025-10-10 08:43:00|401.4||401.4||401.4||401.4||0
1760085860000|2025-10-10 08:44:20|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|0
1760085880000|2025-10-10 08:44:40||401.4||401.3||401.4||401.3|0
1760085900000|2025-10-10 08:45:00|401.4||401.5||401.5||401.4||76
1760085930000|2025-10-10 08:45:30|401.4||401.4||401.4||401.4||0
1760085970000|2025-10-10 08:46:10|401.5||401.5||401.5||401.5||0
1760086040000|2025-10-10 08:47:20|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|2700
1760086140000|2025-10-10 08:49:00|401.5||401.5||401.5||401.5||0
1760086240000|2025-10-10 08:50:40||401.3||401.3||401.3||401.3|0
1760086280000|2025-10-10 08:51:20||401.4||401.4||401.4||401.4|250
1760086310000|2025-10-10 08:51:50||401.3||401.3||401.3||401.3|0
1760086320000|2025-10-10 08:52:00||401.4||401.4||401.4||401.4|0
1760086350000|2025-10-10 08:52:30|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|0
1760086380000|2025-10-10 08:53:00|401.3|401.2|401.4|401.3|401.4|401.3|401.3|401.2|110
1760086420000|2025-10-10 08:53:40|401.5||401.5||401.5||401.5||0
1760086440000|2025-10-10 08:54:00||401.4||401.4||401.4||401.4|0
1760086490000|2025-10-10 08:54:50||401.3||401.3||401.3||401.3|0
1760086570000|2025-10-10 08:56:10|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|61
1760086580000|2025-10-10 08:56:20|401.4|401.2|401.2|401|401.4|401.2|401.2|401|29
1760086620000|2025-10-10 08:57:00|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|1449
1760086640000|2025-10-10 08:57:20|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|1087
1760086660000|2025-10-10 08:57:40||401||401||401||401|0
1760086790000|2025-10-10 08:59:50|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|3990
1760086800000|2025-10-10 09:00:00|401.2|401|401.2|401|401.2|401|401.2|401|0
1760086990000|2025-10-10 09:03:10|401|400.9|401.1|401|401.2|401|401|400.9|223
1760087000000|2025-10-10 09:03:20||400.9||400.9||400.9||400.9|0
1760087010000|2025-10-10 09:03:30|401.2|401|401.5|401.3|401.5|401.3|401.2|401|131
1760087030000|2025-10-10 09:03:50||401.4||401.3||401.4||401.3|0
1760087040000|2025-10-10 09:04:00|||||||||40
1760087060000|2025-10-10 09:04:20|401.4||401.5||401.5||401.4||1570
1760087080000|2025-10-10 09:04:40|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1760087120000|2025-10-10 09:05:20|||||||||2272
1760087150000|2025-10-10 09:05:50|401.5|401.4|401.5|401.3|401.5|401.4|401.5|401.3|1945
1760087180000|2025-10-10 09:06:20|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|30
1760087190000|2025-10-10 09:06:30|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|1084
1760087220000|2025-10-10 09:07:00|401.9|401.7|401.9|401.8|401.9|401.8|401.9|401.7|1500
1760087230000|2025-10-10 09:07:10|402|401.9|402|401.8|402|401.9|402|401.8|0
1760087270000|2025-10-10 09:07:50||401.9||401.9||401.9||401.9|0
1760087290000|2025-10-10 09:08:10||401.8||401.8||401.9||401.8|0
1760087310000|2025-10-10 09:08:30||401.9||401.9||401.9||401.9|0
1760087360000|2025-10-10 09:09:20||401.8||401.8||401.8||401.8|0
1760087370000|2025-10-10 09:09:30|401.9|401.7|401.8|401.7|401.9|401.7|401.8|401.7|0
1760087380000|2025-10-10 09:09:40|401.9||401.9||401.9||401.9||0
1760087390000|2025-10-10 09:09:50|401.8||401.8||401.8||401.8||0
1760087400000|2025-10-10 09:10:00|401.9||401.8||401.9||401.8||0
1760087440000|2025-10-10 09:10:40|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|671
1760087450000|2025-10-10 09:10:50|401.8||401.8||401.8||401.8||0
1760087480000|2025-10-10 09:11:20|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|1570
1760087550000|2025-10-10 09:12:30||401.8||401.7||401.8||401.7|0
1760087560000|2025-10-10 09:12:40||401.8||401.7||401.8||401.7|0
1760087570000|2025-10-10 09:12:50|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|1093
1760087580000|2025-10-10 09:13:00|402|401.8|402|401.8|402|401.8|402|401.8|0
1760087670000|2025-10-10 09:14:30|401.9||401.9||401.9||401.9||0
1760087680000|2025-10-10 09:14:40|402||402||402||402||0
1760087700000|2025-10-10 09:15:00|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|0
1760087750000|2025-10-10 09:15:50|||||||||50
1760087790000|2025-10-10 09:16:30|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|0
1760087800000|2025-10-10 09:16:40|402|402|401.9|401.8|402|402|401.9|401.7|0
1760087850000|2025-10-10 09:17:30|402||402||402||402||0
1760087860000|2025-10-10 09:17:40|401.9||402||402||401.9||0
1760087870000|2025-10-10 09:17:50|401.7|401.5|401.8|401.6|401.8|401.6|401.7|401.5|600
1760087880000|2025-10-10 09:18:00||401.7||401.6||401.7||401.6|1660
1760087910000|2025-10-10 09:18:30|401.6|401.7|401.5|401.3|401.6|401.7|401.5|401.3|4249
1760088020000|2025-10-10 09:20:20|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|0
1760088060000|2025-10-10 09:21:00|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|0
1760088140000|2025-10-10 09:22:20||401.3||401.3||401.3||401.3|0
1760088150000|2025-10-10 09:22:30||401.4||401.4||401.4||401.4|0
1760088160000|2025-10-10 09:22:40|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|0
1760088230000|2025-10-10 09:23:50|401.4|401.2|401.2|401.1|401.4|401.2|401.2|401|2612
1760088240000|2025-10-10 09:24:00|401.3||401.3||401.3||401.3||92
1760088300000|2025-10-10 09:25:00|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|0
1760088330000|2025-10-10 09:25:30|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|0
1760088360000|2025-10-10 09:26:00||401.2||401.2||401.2||401.2|0
1760088370000|2025-10-10 09:26:10||401.1||401.1||401.1||401.1|1305
1760088380000|2025-10-10 09:26:20|401.2||401.3||401.3||401.2||0
1760088460000|2025-10-10 09:27:40|401.2||401.2||401.2||401.2||0
1760088650000|2025-10-10 09:30:50|||||||||314
1760088690000|2025-10-10 09:31:30|401.3||401.3||401.3||401.3||0
1760088800000|2025-10-10 09:33:20|401.1|401|401.1|401|401.1|401|401.1|401|0
1760088900000|2025-10-10 09:35:00|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|0
1760088930000|2025-10-10 09:35:30||401.2||401.2||401.2||401.2|0
1760089010000|2025-10-10 09:36:50|401.2|401|401.2|401|401.2|401|401.2|401|0
1760089050000|2025-10-10 09:37:30|401.1||401.1||401.1||401.1||0
1760089100000|2025-10-10 09:38:20|401|400.9|401|400.9|401|400.9|401|400.9|10
1760089120000|2025-10-10 09:38:40||400.8||400.8||400.8||400.8|0
1760089200000|2025-10-10 09:40:00|400.8|400.7|400.9|400.7|400.9|400.7|400.8|400.6|1053
1760089210000|2025-10-10 09:40:10|401|400.8|401|400.8|401|400.8|401|400.8|0
1760089290000|2025-10-10 09:41:30|400.9|400.7|400.9|400.7|400.9|400.7|400.9|400.7|0
1760089330000|2025-10-10 09:42:10||400.8||400.8||400.8||400.8|0
1760089400000|2025-10-10 09:43:20|401|400.9|401|400.9|401|400.9|401|400.9|0
1760089410000|2025-10-10 09:43:30||400.8||400.8||400.8||400.8|0
1760089440000|2025-10-10 09:44:00|400.9|400.7|400.9|400.7|400.9|400.7|400.9|400.7|300
1760089460000|2025-10-10 09:44:20|400.8|400.6|400.8|400.6|400.8|400.6|400.8|400.6|0
1760089520000|2025-10-10 09:45:20|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|0
1760089550000|2025-10-10 09:45:50|401||401||401||401||462
1760089560000|2025-10-10 09:46:00|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|0
1760089680000|2025-10-10 09:48:00|401||401||401||401||0
1760089710000|2025-10-10 09:48:30|401.1||401.1||401.1||401.1||0
1760089720000|2025-10-10 09:48:40||401||401||401||401|0
1760089800000|2025-10-10 09:50:00|401.2||401.2||401.2||401.2||0
1760089810000|2025-10-10 09:50:10||401.1||401.1||401.1||401|0
1760089870000|2025-10-10 09:51:10|401.5|401.3|401.7|401.6|401.7|401.6|401.5|401.3|0
1760089890000|2025-10-10 09:51:30|401.8|401.5|401.7|401.5|401.8|401.5|401.6|401.5|2491
1760089910000|2025-10-10 09:51:50|401.9|401.7|402|401.8|402.1|401.9|401.9|401.7|150
1760089920000|2025-10-10 09:52:00|401.8|401.7|401.9|401.7|401.9|401.7|401.8|401.7|1570
1760090000000|2025-10-10 09:53:20||401.8||401.7||401.8||401.7|0
1760090020000|2025-10-10 09:53:40||401.8||401.8||401.8||401.8|0
1760090030000|2025-10-10 09:53:50|402||402||402||402||0
1760090060000|2025-10-10 09:54:20|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|1570
1760090120000|2025-10-10 09:55:20||401.8||401.7||401.8||401.7|1624
1760090180000|2025-10-10 09:56:20|402|401.8|402|401.8|402|401.8|401.9|401.8|0
1760090190000|2025-10-10 09:56:30|401.9||401.9||401.9||401.9||0
1760090270000|2025-10-10 09:57:50|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|2409
1760090310000|2025-10-10 09:58:30|401.9||401.9||401.9||401.9||0
1760090320000|2025-10-10 09:58:40||401.8||401.8||401.8||401.8|0
1760090330000|2025-10-10 09:58:50||401.7||401.7||401.7||401.7|0
1760090380000|2025-10-10 09:59:40|||||||||300
1760090390000|2025-10-10 09:59:50|401.8|401.6|401.8|401.6|401.9|401.6|401.8|401.6|1012
1760090420000|2025-10-10 10:00:20||401.7||401.7||401.7||401.7|150
1760090430000|2025-10-10 10:00:30|401.7|401.6|401.8|401.6|401.8|401.6|401.7|401.5|1414
1760090550000|2025-10-10 10:02:30|401.7||401.7||401.7||401.7||0
1760090560000|2025-10-10 10:02:40|401.8||401.8||401.8||401.7||0
1760090610000|2025-10-10 10:03:30|401.7||401.8||401.8||401.7||500
1760090620000|2025-10-10 10:03:40||401.7||401.7||401.7||401.7|0
1760090630000|2025-10-10 10:03:50||401.6||401.6||401.6||401.6|0
1760090640000|2025-10-10 10:04:00||401.7||401.7||401.7||401.6|0
1760090650000|2025-10-10 10:04:10|402|401.8|401.9|401.8|402|401.8|401.9|401.8|0
1760090660000|2025-10-10 10:04:20|402|401.9|402.1|401.9|402.1|401.9|402|401.9|0
1760090690000|2025-10-10 10:04:50|402||402||402||402||0
1760090720000|2025-10-10 10:05:20|402.1||402||402.1||402||0
1760090730000|2025-10-10 10:05:30|||||||||127
1760090750000|2025-10-10 10:05:50|402.1||402.1||402.1||402.1||0
1760090760000|2025-10-10 10:06:00|402||402||402||402||0
1760090800000|2025-10-10 10:06:40||401.8||401.8||401.8||401.8|0
1760090810000|2025-10-10 10:06:50|401.9||401.9||401.9||401.9||0
1760090820000|2025-10-10 10:07:00|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|503
1760090960000|2025-10-10 10:09:20|402||402.1||402.1||402||0
1760091000000|2025-10-10 10:10:00|402||402||402||402||0
1760091010000|2025-10-10 10:10:10|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|0
1760091070000|2025-10-10 10:11:10|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|0
1760091110000|2025-10-10 10:11:50||401.6||401.6||401.6||401.6|0
1760091130000|2025-10-10 10:12:10|||||||||180
1760091140000|2025-10-10 10:12:20||401.7||401.7||401.7||401.7|0
1760091330000|2025-10-10 10:15:30|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|0
1760091350000|2025-10-10 10:15:50|401.8||401.8||401.8||401.8||261
1760091390000|2025-10-10 10:16:30||401.7||401.7||401.7||401.7|0
1760091410000|2025-10-10 10:16:50|||||||||90
1760091420000|2025-10-10 10:17:00|401.9||401.9||401.9||401.9||0
1760091500000|2025-10-10 10:18:20|401.8||401.8||401.8||401.8||0
1760091550000|2025-10-10 10:19:10|401.9||401.9||401.9||401.9||0
1760091570000|2025-10-10 10:19:30|402|401.8|402|401.8|402|401.8|402|401.8|1473
1760091620000|2025-10-10 10:20:20||401.9||401.9||401.9||401.9|0
1760091680000|2025-10-10 10:21:20||401.8||401.8||401.8||401.8|0
1760091840000|2025-10-10 10:24:00|||||||||1691
1760091950000|2025-10-10 10:25:50|401.9||401.9||401.9||401.9||0
1760091970000|2025-10-10 10:26:10||401.7||401.8||401.8||401.7|0
1760091980000|2025-10-10 10:26:20||401.7||401.7||401.7||401.7|0
1760091990000|2025-10-10 10:26:30|402.2|401.8|402.2|402|402.2|402|402.2|401.8|0
1760092000000|2025-10-10 10:26:40|402.3|402.1|402.3|402.2|402.3|402.2|402.3|402.1|177
1760092020000|2025-10-10 10:27:00|||||||||1292
1760092080000|2025-10-10 10:28:00||402.1||402.1||402.1||402.1|601
1760092090000|2025-10-10 10:28:10|402.2|402.2|402.3|402.2|402.3|402.2|402.2|402.2|0
1760092110000|2025-10-10 10:28:30|402.4||402.4||402.4||402.4||113
1760092120000|2025-10-10 10:28:40|||||||||837
1760092130000|2025-10-10 10:28:50|402.3|402.1|402.3|402.1|402.3|402.2|402.3|402.1|0
1760092180000|2025-10-10 10:29:40||402.2||402.1||402.2||402.1|0
1760092190000|2025-10-10 10:29:50||402.2||402.2||402.2||402.2|1
1760092260000|2025-10-10 10:31:00|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|0
1760092290000|2025-10-10 10:31:30|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|1552
1760092310000|2025-10-10 10:31:50|||||||||466
1760092320000|2025-10-10 10:32:00|402.2|402.1|402.3|402.1|402.3|402.1|402.2|402.1|473
1760092400000|2025-10-10 10:33:20||402.2||402.2||402.2||402.2|0
1760092410000|2025-10-10 10:33:30|402.4||402.4||402.4||402.4||1570
1760092460000|2025-10-10 10:34:20||402.1||402.1||402.1||402.1|0
1760092470000|2025-10-10 10:34:30||402.2||402.2||402.2||402.2|0
1760092500000|2025-10-10 10:35:00|402.3|402.1|402.2|402.1|402.3|402.1|402.2|402.1|1395
1760092580000|2025-10-10 10:36:20|||||||||29
1760092760000|2025-10-10 10:39:20|||||||||1
1760092830000|2025-10-10 10:40:30|402.1|402|402.2|402|402.2|402|402.1|402|1845
1760092880000|2025-10-10 10:41:20||402.1||402.1||402.1||402.1|0
1760092910000|2025-10-10 10:41:50||402||402.1||402.1||402|0
1760092920000|2025-10-10 10:42:00||402||402||402||402|0
1760092930000|2025-10-10 10:42:10||402.1||402.1||402.1||402.1|0
1760092940000|2025-10-10 10:42:20||402||402||402||402|0
1760093050000|2025-10-10 10:44:10||402.1||402||402.1||402|0
1760093070000|2025-10-10 10:44:30||402.1||402.1||402.1||402.1|0
1760093150000|2025-10-10 10:45:50|402.1|402|402.2|402|402.2|402|402.1|402|0
1760093160000|2025-10-10 10:46:00|402.1||402.2||402.2||402.1||0
1760093170000|2025-10-10 10:46:10|402.1||402.1||402.2||402.1||0
1760093190000|2025-10-10 10:46:30|402.2||402.2||402.2||402.2||0
1760093340000|2025-10-10 10:49:00||402.1||402.1||402.1||402.1|0
1760093360000|2025-10-10 10:49:20|402.3||402.3||402.3||402.3||1088
1760093440000|2025-10-10 10:50:40||402.2||402.2||402.2||402.2|0
1760093450000|2025-10-10 10:50:50|402.4||402.4||402.4||402.4||0
1760093490000|2025-10-10 10:51:30|402.3||402.3||402.3||402.3||0
1760093500000|2025-10-10 10:51:40|402.4|402.3|402.5|402.3|402.5|402.3|402.4|402.3|1216
1760093510000|2025-10-10 10:51:50||402.4||402.4||402.4||402.4|0
1760093520000|2025-10-10 10:52:00|||||||||974
1760093530000|2025-10-10 10:52:10||402.3||402.3||402.3||402.3|0
1760093620000|2025-10-10 10:53:40||402.4||402.4||402.4||402.4|0
1760093640000|2025-10-10 10:54:00|402.6|402.5|402.6|402.4|402.6|402.5|402.6|402.4|0
1760093650000|2025-10-10 10:54:10||402.5||402.4||402.5||402.4|0
1760093660000|2025-10-10 10:54:20|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|0
1760093680000|2025-10-10 10:54:40|402.6||402.6||402.6||402.6||0
1760093690000|2025-10-10 10:54:50|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|0
1760093720000|2025-10-10 10:55:20|402.6||402.6||402.6||402.6||0
1760093730000|2025-10-10 10:55:30|402.5||402.5||402.5||402.5||0
1760093740000|2025-10-10 10:55:40|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|1350
1760093750000|2025-10-10 10:55:50|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|0
1760093760000|2025-10-10 10:56:00|402.7||402.7||402.7||402.7||0
1760093790000|2025-10-10 10:56:30|402.8|402.7|402.8|402.6|402.8|402.7|402.8|402.6|2496
1760093840000|2025-10-10 10:57:20|403|402.7|403.1|402.9|403.1|402.9|403|402.7|317
1760093850000|2025-10-10 10:57:30||403||402.9||403||402.9|1570
1760093860000|2025-10-10 10:57:40|403.2|403|403.2|403|403.2|403|403.2|403|1447
1760093890000|2025-10-10 10:58:10|403|403.1|403.1|402.9|403.1|403.1|403|402.9|950
1760093900000|2025-10-10 10:58:20|403.2|403|403.2|403|403.2|403|403.2|403|0
1760093930000|2025-10-10 10:58:50|403.1|402.9|403.1|402.9|403.1|402.9|403.1|402.9|0
1760093940000|2025-10-10 10:59:00|||||||||1531
1760093950000|2025-10-10 10:59:10|403.2|403|403.2|403|403.2|403|403.2|403|0
1760093970000|2025-10-10 10:59:30|403.1||403.1||403.1||403.1||0
1760093980000|2025-10-10 10:59:40||402.9||402.9||402.9||402.9|1921
1760093990000|2025-10-10 10:59:50|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|2969
1760094000000|2025-10-10 11:00:00|402.8|402.6|402.9|402.7|403|402.8|402.8|402.6|0
1760094010000|2025-10-10 11:00:10|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|1570
1760094030000|2025-10-10 11:00:30|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|0
1760094080000|2025-10-10 11:01:20|403|402.8|403|402.8|403|402.8|403|402.8|0
1760094140000|2025-10-10 11:02:20|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|1405
1760094190000|2025-10-10 11:03:10|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|0
1760094240000|2025-10-10 11:04:00||402.7||402.7||402.7||402.7|0
1760094270000|2025-10-10 11:04:30||402.6||402.6||402.6||402.6|0
1760094380000|2025-10-10 11:06:20|402.7||402.7||402.7||402.7||0
1760094500000|2025-10-10 11:08:20|||||||||1500
1760094540000|2025-10-10 11:09:00||402.5||402.5||402.5||402.5|1449
1760094570000|2025-10-10 11:09:30||402.6||402.6||402.6||402.6|0
1760094680000|2025-10-10 11:11:20||402.5||402.5||402.5||402.5|0
1760094700000|2025-10-10 11:11:40||402.6||402.6||402.6||402.6|0
1760094710000|2025-10-10 11:11:50|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|0
1760094740000|2025-10-10 11:12:20|402.7|402.6|402.7|402.5|402.7|402.6|402.7|402.5|0
1760095120000|2025-10-10 11:18:40|402.6|402.4|402.6|402.4|402.6|402.4|402.5|402.4|150
1760095310000|2025-10-10 11:21:50|402.5||402.5||402.5||402.5||0
1760095350000|2025-10-10 11:22:30|||||||||129
1760095400000|2025-10-10 11:23:20|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|0
1760095410000|2025-10-10 11:23:30|402.7||402.7||402.7||402.7||733
1760095430000|2025-10-10 11:23:50|402.6||402.6||402.6||402.6||0
1760095440000|2025-10-10 11:24:00||402.4||402.4||402.4||402.4|0
1760095450000|2025-10-10 11:24:10|402.5||402.5||402.5||402.5||0
1760095460000|2025-10-10 11:24:20|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|155
1760095490000|2025-10-10 11:24:50||402.4||402.4||402.4||402.4|0
1760095550000|2025-10-10 11:25:50||402.5||402.5||402.5||402.5|1235
1760095570000|2025-10-10 11:26:10||402.4||402.4||402.4||402.4|0
1760095690000|2025-10-10 11:28:10|402.5||402.5||402.5||402.5||1962
1760095700000|2025-10-10 11:28:20|402.6||402.6||402.6||402.6||0
1760095770000|2025-10-10 11:29:30|402.5||402.5||402.5||402.5||0
1760095940000|2025-10-10 11:32:20|402.4|402.3|402.5|402.3|402.5|402.3|402.4|402.3|0
1760096040000|2025-10-10 11:34:00|402.4||402.4||402.4||402.4||0
1760096070000|2025-10-10 11:34:30|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|0
1760096110000|2025-10-10 11:35:10|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|0
1760096120000|2025-10-10 11:35:20||402||402||402.1||402|150
1760096160000|2025-10-10 11:36:00||402.1||402.1||402.1||402.1|1962
1760096440000|2025-10-10 11:40:40|402.3||402.3||402.3||402.3||0
1760096450000|2025-10-10 11:40:50|402.2|402|402.2|402|402.2|402|402.1|402|0
1760096480000|2025-10-10 11:41:20||402.1||402||402.1||402|0
1760096530000|2025-10-10 11:42:10||402.1||402.1||402.1||402.1|4000
1760096570000|2025-10-10 11:42:50||402||402||402||402|0
1760096670000|2025-10-10 11:44:30||402.1||402.1||402.1||402.1|0
1760096730000|2025-10-10 11:45:30||402||402||402||402|0
1760096780000|2025-10-10 11:46:20||402.1||402.1||402.1||402.1|0
1760096890000|2025-10-10 11:48:10|402.3||402.3||402.3||402.3||0
1760096920000|2025-10-10 11:48:40|402.1|402|402.2|402|402.2|402|402.1|402|2487
1760096930000|2025-10-10 11:48:50||402.1||402.1||402.1||402.1|100
1760096960000|2025-10-10 11:49:20||402||402||402||402|0
1760097080000|2025-10-10 11:51:20||402.1||402.1||402.1||402.1|0
1760097120000|2025-10-10 11:52:00|402.3||402.3||402.3||402.3||0
1760097130000|2025-10-10 11:52:10||402.2||402.2||402.2||402.2|0
1760097180000|2025-10-10 11:53:00|402.4||402.4||402.4||402.4||0
1760097200000|2025-10-10 11:53:20||402.3||402.3||402.3||402.3|0
1760097240000|2025-10-10 11:54:00||402.2||402.2||402.2||402.2|0
1760097250000|2025-10-10 11:54:10||402.3||402.2||402.3||402.2|0
1760097350000|2025-10-10 11:55:50||402.3||402.3||402.3||402.3|0
1760097430000|2025-10-10 11:57:10|402.5||402.5||402.5||402.5||0
1760097570000|2025-10-10 11:59:30||402.4||402.4||402.4||402.4|0
1760097600000|2025-10-10 12:00:00|||||||||1962
1760097610000|2025-10-10 12:00:10|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|0
1760097650000|2025-10-10 12:00:50||402.2||402.2||402.2||402.2|0
1760097730000|2025-10-10 12:02:10|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|451
1760097760000|2025-10-10 12:02:40||402.2||402.2||402.2||402.2|0
1760097800000|2025-10-10 12:03:20||402.1||402.1||402.1||402.1|0
1760097820000|2025-10-10 12:03:40||402.2||402.2||402.2||402.2|0
1760097830000|2025-10-10 12:03:50|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1760097840000|2025-10-10 12:04:00||402.4||402.3||402.4||402.3|0
1760097900000|2025-10-10 12:05:00|402.4||402.4||402.4||402.4||0
1760097920000|2025-10-10 12:05:20|402.5||402.5||402.5||402.5||0
1760097950000|2025-10-10 12:05:50|||||||||84
1760097980000|2025-10-10 12:06:20|402.4||402.4||402.4||402.4||0
1760098080000|2025-10-10 12:08:00|402.3|402.2|402.4|402.2|402.4|402.2|402.3|402.2|0
1760098190000|2025-10-10 12:09:50||402.3||402.3||402.3||402.3|0
1760098270000|2025-10-10 12:11:10|402.5|402.4|402.5|402.3|402.5|402.4|402.5|402.3|0
1760098280000|2025-10-10 12:11:20||402.4||402.4||402.4||402.4|0
1760098290000|2025-10-10 12:11:30|402.3|402.3|402.4|402.2|402.4|402.3|402.3|402.2|0
1760098340000|2025-10-10 12:12:20|||||||||221
1760098430000|2025-10-10 12:13:50|402.5|402.3|402.4|402.3|402.5|402.3|402.4|402.3|0
1760098480000|2025-10-10 12:14:40|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|150
1760098490000|2025-10-10 12:14:50|402.4||402.4||402.4||402.4||0
1760098570000|2025-10-10 12:16:10|402.3||402.3||402.3||402.3||0
1760098670000|2025-10-10 12:17:50|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|1962
1760098710000|2025-10-10 12:18:30|402.3||402.3||402.3||402.3||0
1760098720000|2025-10-10 12:18:40||402.2||402.1||402.2||402.1|0
1760098760000|2025-10-10 12:19:20|402.4|402.2|402.4|402.2|402.4|402.3|402.4|402.2|1055
1760098800000|2025-10-10 12:20:00|402.3||402.3||402.3||402.3||34
1760098820000|2025-10-10 12:20:20||402.1||402.1||402.1||402.1|0
1760098850000|2025-10-10 12:20:50|402.2||402.2||402.2||402.2||0
1760098860000|2025-10-10 12:21:00|402.3||402.3||402.3||402.3||739
1760098890000|2025-10-10 12:21:30||402.2||402.2||402.2||402.2|400
1760098920000|2025-10-10 12:22:00|402.4||402.4||402.4||402.4||0
1760098960000|2025-10-10 12:22:40|402.3||402.3||402.3||402.3||0
1760098970000|2025-10-10 12:22:50||402.1||402.1||402.1||402.1|0
1760099020000|2025-10-10 12:23:40|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|0
1760099040000|2025-10-10 12:24:00|402.3||402.3||402.3||402.3||0
1760099050000|2025-10-10 12:24:10|402.4||402.4||402.4||402.4||0
1760099080000|2025-10-10 12:24:40||402.3||402.3||402.3||402.3|0
1760099100000|2025-10-10 12:25:00|402.5||402.5||402.5||402.5||1090
1760099120000|2025-10-10 12:25:20|402.4||402.4||402.4||402.4||0
1760099130000|2025-10-10 12:25:30|402.5||402.5||402.5||402.5||0
1760099210000|2025-10-10 12:26:50|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|1238
1760099340000|2025-10-10 12:29:00|||||||||327
1760099390000|2025-10-10 12:29:50||402.5||402.5||402.5||402.5|0
1760099420000|2025-10-10 12:30:20|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|2090
1760099430000|2025-10-10 12:30:30|402.6||402.6||402.6||402.6||0
1760099460000|2025-10-10 12:31:00|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|380
1760099470000|2025-10-10 12:31:10||402.6||402.6||402.6||402.6|0
1760099490000|2025-10-10 12:31:30|402.8|402.7|402.9|402.7|402.9|402.7|402.8|402.7|0
1760099520000|2025-10-10 12:32:00|402.7|402.6|402.6|402.5|402.7|402.6|402.6|402.5|11
1760099550000|2025-10-10 12:32:30||402.4||402.5||402.5||402.4|0
1760099600000|2025-10-10 12:33:20||402.4||402.4||402.4||402.4|0
1760099680000|2025-10-10 12:34:40|||||||||200
1760099700000|2025-10-10 12:35:00||402.5||402.5||402.5||402.5|0
1760099710000|2025-10-10 12:35:10||402.4||402.4||402.4||402.4|0
1760099720000|2025-10-10 12:35:20||402.5||402.5||402.5||402.5|0
1760099800000|2025-10-10 12:36:40|402.5|402.4|402.5|402.4|402.5|402.5|402.5|402.4|6
1760099810000|2025-10-10 12:36:50|402.6||402.6||402.6||402.6||673
1760099860000|2025-10-10 12:37:40|402.5||402.6||402.6||402.5||641
1760099880000|2025-10-10 12:38:00|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|0
1760099890000|2025-10-10 12:38:10|402.5||402.5||402.5||402.5||0
1760099900000|2025-10-10 12:38:20|||||||||500
1760099960000|2025-10-10 12:39:20|402.4||402.4||402.4||402.4||0
1760099970000|2025-10-10 12:39:30|||||||||250
1760100000000|2025-10-10 12:40:00|402.5||402.5||402.5||402.4||0
1760100030000|2025-10-10 12:40:30|402.4||402.4||402.4||402.4||0
1760100050000|2025-10-10 12:40:50|402.3|402.2|402.4|402.2|402.4|402.2|402.3|402.2|1962
1760100130000|2025-10-10 12:42:10||402.3||402.3||402.3||402.3|0
1760100150000|2025-10-10 12:42:30|||||||||100
1760100190000|2025-10-10 12:43:10||402.2||402.2||402.2||402.2|0
1760100200000|2025-10-10 12:43:20|402.3||402.4||402.4||402.3||0
1760100260000|2025-10-10 12:44:20|402.3||402.4||402.4||402.3||0
1760100280000|2025-10-10 12:44:40|402.3||402.3||402.3||402.3||0
1760100420000|2025-10-10 12:47:00|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|92
1760100450000|2025-10-10 12:47:30|402.5|402.4|402.6|402.4|402.6|402.4|402.5|402.4|0
1760100510000|2025-10-10 12:48:30|402.5||402.5||402.5||402.5||0
1760100520000|2025-10-10 12:48:40||402.3||402.3||402.3||402.3|2485
1760100550000|2025-10-10 12:49:10|402.4||402.4||402.4||402.4||0
1760100560000|2025-10-10 12:49:20||402.2||402.2||402.2||402.2|443
1760100570000|2025-10-10 12:49:30||402.3||402.3||402.3||402.3|0
1760100680000|2025-10-10 12:51:20|||||||||1962
1760100820000|2025-10-10 12:53:40|||||||||765
1760100850000|2025-10-10 12:54:10|||||||||4235
1760100920000|2025-10-10 12:55:20|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|1962
1760100940000|2025-10-10 12:55:40|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1760100980000|2025-10-10 12:56:20|402.4||402.4||402.4||402.4||0
1760100990000|2025-10-10 12:56:30|402.5||402.5||402.5||402.5||0
1760101080000|2025-10-10 12:58:00|402.4||402.4||402.4||402.4||0
1760101180000|2025-10-10 12:59:40|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|0
1760101190000|2025-10-10 12:59:50|402.6||402.6||402.6||402.6||0
1760101240000|2025-10-10 13:00:40|||||||||1962
1760101280000|2025-10-10 13:01:20|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|0
1760101300000|2025-10-10 13:01:40|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|0
1760101310000|2025-10-10 13:01:50|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|0
1760101330000|2025-10-10 13:02:10||402.4||402.4||402.4||402.4|8
1760101410000|2025-10-10 13:03:30|402.5||402.6||402.6||402.5||1962
1760101480000|2025-10-10 13:04:40|||||||||1997
1760101530000|2025-10-10 13:05:30|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|1075
1760101540000|2025-10-10 13:05:40|402.5|402.4|402.6|402.4|402.6|402.4|402.5|402.4|1010
1760101650000|2025-10-10 13:07:30||402.5||402.5||402.5||402.4|0
1760101790000|2025-10-10 13:09:50||402.4||402.4||402.4||402.4|0
1760101810000|2025-10-10 13:10:10|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|1254
1760101820000|2025-10-10 13:10:20|||||||||1987
1760101870000|2025-10-10 13:11:10|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|0
1760101910000|2025-10-10 13:11:50|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|1400
1760101920000|2025-10-10 13:12:00|402.7||402.7||402.7||402.7||0
1760102110000|2025-10-10 13:15:10||402.6||402.6||402.6||402.5|0
1760102140000|2025-10-10 13:15:40|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|0
1760102300000|2025-10-10 13:18:20|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|1075
1760102470000|2025-10-10 13:21:10|403|402.9|403|402.9|403|402.9|403|402.9|750
1760102500000|2025-10-10 13:21:40|402.9|402.8|402.9|402.7|402.9|402.8|402.9|402.7|2412
1760102610000|2025-10-10 13:23:30|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|0
1760102680000|2025-10-10 13:24:40|402.7||402.7||402.7||402.7||0
1760102690000|2025-10-10 13:24:50|402.8||402.8||402.8||402.8||1000
1760102710000|2025-10-10 13:25:10|402.6|402.5|402.7|402.5|402.7|402.6|402.6|402.5|1962
1760102720000|2025-10-10 13:25:20||402.6||402.6||402.6||402.6|0
1760102790000|2025-10-10 13:26:30|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|0
1760102920000|2025-10-10 13:28:40|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.7|0
1760102970000|2025-10-10 13:29:30|403|402.9|403|402.9|403|402.9|403|402.9|1074
1760102990000|2025-10-10 13:29:50|403.1|403|403.1|403|403.1|403|403.1|402.9|1527
1760103000000|2025-10-10 13:30:00|403.2|403.1|403.4|403.2|403.4|403.2|403.2|403|2872
1760103030000|2025-10-10 13:30:30||403.3||403.3||403.3||403.3|0
1760103050000|2025-10-10 13:30:50|403.2|403.1|403.2|403.1|403.2|403.1|403.1|402.9|190
1760103060000|2025-10-10 13:31:00|403.3|403|403.1|403|403.3|403|403.1|403|125
1760103070000|2025-10-10 13:31:10||402.9||402.9||402.9||402.9|1254
1760103090000|2025-10-10 13:31:30||403||403||403||403|495
1760103100000|2025-10-10 13:31:40|403.2|402.9|403.2|403|403.2|403|403.2|402.9|1388
1760103110000|2025-10-10 13:31:50|403.3|403.2|403.4|403.3|403.4|403.3|403.3|403.2|1485
1760103120000|2025-10-10 13:32:00||403.2||403.2||403.2||403.2|212
1760103130000|2025-10-10 13:32:10||403.3||403.3||403.3||403.3|0
1760103170000|2025-10-10 13:32:50|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|0
1760103180000|2025-10-10 13:33:00|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|471
1760103190000|2025-10-10 13:33:10|403.5||403.5||403.5||403.5||0
1760103230000|2025-10-10 13:33:50|403.4||403.4||403.4||403.4||167
1760103240000|2025-10-10 13:34:00|403.5||403.4||403.5||403.4||1
1760103250000|2025-10-10 13:34:10|403.5||403.5||403.5||403.5||0
1760103280000|2025-10-10 13:34:40|403.4||403.4||403.4||403.4||0
1760103290000|2025-10-10 13:34:50|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|0
1760103300000|2025-10-10 13:35:00|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|1970
1760103310000|2025-10-10 13:35:10|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|0
1760103320000|2025-10-10 13:35:20|403.4||403.4||403.4||403.4||0
1760103350000|2025-10-10 13:35:50||403.3||403.3||403.3||403.3|350
1760103360000|2025-10-10 13:36:00||403.2||403.2||403.2||403.2|1530
1760103400000|2025-10-10 13:36:40||403.3||403.3||403.3||403.3|0
1760103410000|2025-10-10 13:36:50||403.2||403.3||403.3||403.2|1276
1760103420000|2025-10-10 13:37:00||403.2||403.2||403.2||403.2|1079
1760103450000|2025-10-10 13:37:30||403.3||403.3||403.3||403.3|0
1760103460000|2025-10-10 13:37:40||403.2||403.2||403.2||403.2|0
1760103470000|2025-10-10 13:37:50||403.3||403.3||403.3||403.3|0
1760103480000|2025-10-10 13:38:00|403.5|403.4|403.6|403.5|403.6|403.5|403.5|403.4|2458
1760103490000|2025-10-10 13:38:10|403.7|403.6|403.7|403.6|403.8|403.6|403.7|403.6|0
1760103500000|2025-10-10 13:38:20|403.6|403.5|403.7|403.5|403.7|403.5|403.6|403.5|150
1760103510000|2025-10-10 13:38:30|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|94
1760103530000|2025-10-10 13:38:50||403.7||403.7||403.7||403.7|0
1760103540000|2025-10-10 13:39:00|||||||||1
1760103550000|2025-10-10 13:39:10|403.7|403.6|403.8|403.6|403.8|403.6|403.7|403.6|0
1760103580000|2025-10-10 13:39:40||403.7||403.6||403.7||403.6|0
1760103590000|2025-10-10 13:39:50||403.7||403.7||403.7||403.7|105
1760103600000|2025-10-10 13:40:00|403.7|403.6|403.8|403.6|403.8|403.6|403.7|403.6|124
1760103610000|2025-10-10 13:40:10||403.7||403.7||403.7||403.7|0
1760103660000|2025-10-10 13:41:00|||||||||124
1760103670000|2025-10-10 13:41:10|403.9||403.9||403.9||403.9||0
1760103690000|2025-10-10 13:41:30|403.8||403.8||403.8||403.8||0
1760103720000|2025-10-10 13:42:00|||||||||1
1760103750000|2025-10-10 13:42:30|403.7|403.6|403.9|403.7|403.9|403.7|403.7|403.6|2156
1760103770000|2025-10-10 13:42:50||403.8||403.8||403.8||403.8|0
1760103780000|2025-10-10 13:43:00|403.8|403.6|403.8|403.7|403.8|403.7|403.7|403.6|2204
1760103800000|2025-10-10 13:43:20|403.9||403.9||403.9||403.9||280
1760103810000|2025-10-10 13:43:30||403.8||403.7||403.8||403.7|0
1760103820000|2025-10-10 13:43:40|403.8||403.8||403.8||403.8||0
1760103830000|2025-10-10 13:43:50|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|0
1760103840000|2025-10-10 13:44:00|||||||||1
1760103860000|2025-10-10 13:44:20|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|0
1760103880000|2025-10-10 13:44:40|||||||||1606
1760103900000|2025-10-10 13:45:00|403.9||403.9||403.9||403.9||1
1760103910000|2025-10-10 13:45:10|403.8|403.8|403.8|403.7|403.8|403.8|403.8|403.7|0
1760103950000|2025-10-10 13:45:50|||||||||321
1760103960000|2025-10-10 13:46:00|403.9||403.9||403.9||403.9||1364
1760104010000|2025-10-10 13:46:50||403.8||403.8||403.8||403.8|321
1760104020000|2025-10-10 13:47:00|||||||||1
1760104030000|2025-10-10 13:47:10|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|0
1760104040000|2025-10-10 13:47:20|403.7|403.6|403.8|403.7|403.8|403.7|403.7|403.6|0
1760104050000|2025-10-10 13:47:30|403.9||403.9||403.9||403.9||0
1760104070000|2025-10-10 13:47:50|403.8||403.8||403.8||403.8||953
1760104080000|2025-10-10 13:48:00|403.9||403.8||403.9||403.8||1
1760104100000|2025-10-10 13:48:20|403.9||403.9||403.9||403.9||1660
1760104110000|2025-10-10 13:48:30||403.8||403.8||403.8||403.8|0
1760104120000|2025-10-10 13:48:40|404|403.9|404|403.9|404|403.9|404|403.9|0
1760104130000|2025-10-10 13:48:50|404.1|404|404.1|404|404.1|404|404.1|403.9|2467
1760104140000|2025-10-10 13:49:00|404|403.9|404|403.9|404|403.9|404|403.9|1
1760104160000|2025-10-10 13:49:20|403.9|403.8|403.9|403.8|404|403.8|403.9|403.8|2203
1760104170000|2025-10-10 13:49:30||403.7||403.7||403.7||403.7|3081
1760104190000|2025-10-10 13:49:50|404|403.8|404|403.9|404|403.9|404|403.8|0
1760104200000|2025-10-10 13:50:00|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|1
1760104220000|2025-10-10 13:50:20|||||||||30
1760104250000|2025-10-10 13:50:50|404|403.9|404|403.9|404|403.9|404|403.9|446
1760104260000|2025-10-10 13:51:00|||||||||1
1760104270000|2025-10-10 13:51:10|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|2132
1760104290000|2025-10-10 13:51:30|404||404||404||404||0
1760104300000|2025-10-10 13:51:40|403.9||403.9||403.9||403.9||0
1760104310000|2025-10-10 13:51:50|404|403.9|404|403.9|404|403.9|404|403.9|146
1760104370000|2025-10-10 13:52:50|||||||||446
1760104380000|2025-10-10 13:53:00|||||||||1
1760104430000|2025-10-10 13:53:50|404.1|404|404.1|404|404.2|404.1|404.1|403.9|3527
1760104440000|2025-10-10 13:54:00|404.2||404.2||404.2||404.2||1
1760104460000|2025-10-10 13:54:20|404.1||404.1||404.1||404.1||0
1760104490000|2025-10-10 13:54:50|404.2||404.2||404.2||404.2||1386
1760104500000|2025-10-10 13:55:00|404.1|403.9|404.1|403.9|404.1|403.9|404|403.9|457
1760104510000|2025-10-10 13:55:10|404||404.1||404.1||404||0
1760104520000|2025-10-10 13:55:20|404||404||404||404||0
1760104560000|2025-10-10 13:56:00|||||||||691
1760104570000|2025-10-10 13:56:10|||||||||903
1760104610000|2025-10-10 13:56:50|404.1|404|404.1|404|404.1|404|404.1|404|464
1760104620000|2025-10-10 13:57:00|404|403.9|404|403.9|404|403.9|404|403.9|2032
1760104650000|2025-10-10 13:57:30|404.1||404.1||404.1||404.1||1986
1760104670000|2025-10-10 13:57:50||404||403.9||404||403.9|893
1760104680000|2025-10-10 13:58:00|||||||||1023
1760104710000|2025-10-10 13:58:30|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|0
1760104720000|2025-10-10 13:58:40||403.7||403.7||403.7||403.7|756
1760104730000|2025-10-10 13:58:50||403.8||403.7||403.8||403.7|1413
1760104740000|2025-10-10 13:59:00||403.8||403.7||403.8||403.7|604
1760104790000|2025-10-10 13:59:50|403.8|403.6|403.8|403.7|403.8|403.7|403.8|403.6|1460
1760104800000|2025-10-10 14:00:00|403.9||403.9||403.9||403.9||191
1760104810000|2025-10-10 14:00:10|403.8||403.8||403.8||403.8||0
1760104850000|2025-10-10 14:00:50|403.9||403.9||403.9||403.9||1517
1760104860000|2025-10-10 14:01:00|403.8||403.8||403.8||403.8||0
1760104890000|2025-10-10 14:01:30|403.9||403.9||403.9||403.9||0
1760104900000|2025-10-10 14:01:40|404|403.8|404|403.8|404|403.8|404|403.8|150
1760104910000|2025-10-10 14:01:50||403.9||403.9||403.9||403.9|0
1760104920000|2025-10-10 14:02:00|404.1|404|404.1|404|404.1|404|404.1|404|1230
1760104980000|2025-10-10 14:03:00|404|403.9|404|403.9|404|403.9|404|403.9|0
1760104990000|2025-10-10 14:03:10|404.1||404.1||404.1||404.1||833
1760105000000|2025-10-10 14:03:20|404.4|404|404.4|404.2|404.4|404.2|404.4|404|1230
1760105020000|2025-10-10 14:03:40|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|150
1760105040000|2025-10-10 14:04:00||404.3||404.3||404.3||404.3|1917
1760105070000|2025-10-10 14:04:30||404.4||404.3||404.4||404.3|3081
1760105090000|2025-10-10 14:04:50|404.4||404.4||404.4||404.4||0
1760105160000|2025-10-10 14:06:00|404.5|404.2|404.5|404.3|404.5|404.3|404.5|404.2|3081
1760105170000|2025-10-10 14:06:10||404.4||404.4||404.4||404.3|2891
1760105180000|2025-10-10 14:06:20|404.6|404.5|404.7|404.6|404.7|404.6|404.6|404.5|1523
1760105240000|2025-10-10 14:07:20||404.5||404.5||404.5||404.5|3081
1760105250000|2025-10-10 14:07:30|404.8|404.6|404.8|404.7|404.8|404.7|404.8|404.6|0
1760105280000|2025-10-10 14:08:00||404.6||404.6||404.6||404.6|0
1760105290000|2025-10-10 14:08:10||404.7||404.7||404.7||404.7|0
1760105310000|2025-10-10 14:08:30|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|0
1760105320000|2025-10-10 14:08:40||404.7||404.7||404.7||404.7|0
1760105330000|2025-10-10 14:08:50|404.8||404.8||404.8||404.8||0
1760105340000|2025-10-10 14:09:00|404.9||404.9||404.9||404.9||0
1760105350000|2025-10-10 14:09:10|405|404.8|405|404.8|405|404.8|405|404.8|486
1760105370000|2025-10-10 14:09:30|404.9||405||405||404.9||4000
1760105450000|2025-10-10 14:10:50||404.9||404.9||404.9||404.9|0
1760105470000|2025-10-10 14:11:10|||||||||3000
1760105480000|2025-10-10 14:11:20|405.1|405|405.1|405|405.1|405|405.1|405|0
1760105500000|2025-10-10 14:11:40||404.9||404.9||404.9||404.9|0
1760105510000|2025-10-10 14:11:50||405||405||405||405|0
1760105590000|2025-10-10 14:13:10|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|0
1760105620000|2025-10-10 14:13:40|||||||||6169
1760105630000|2025-10-10 14:13:50||405||405.1||405.1||405|733
1760105700000|2025-10-10 14:15:00|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|1010
1760105710000|2025-10-10 14:15:10|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|0
1760105720000|2025-10-10 14:15:20|405.1|405|405.1|405|405.1|405|405.1|405|0
1760105730000|2025-10-10 14:15:30|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|264
1760105760000|2025-10-10 14:16:00|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1760105790000|2025-10-10 14:16:30|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1760105820000|2025-10-10 14:17:00|405.5|405.4|405.5|405.3|405.5|405.4|405.5|405.3|0
1760105830000|2025-10-10 14:17:10|405.4||405.4||405.4||405.4||0
1760105840000|2025-10-10 14:17:20|405.5||405.5||405.5||405.5||0
1760105850000|2025-10-10 14:17:30||405.4||405.4||405.4||405.4|0
1760105880000|2025-10-10 14:18:00|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|1184
1760105910000|2025-10-10 14:18:30|405.2|405.1|405.3|405.1|405.3|405.1|405.2|405.1|322
1760105920000|2025-10-10 14:18:40||405.2||405.2||405.2||405.2|0
1760106000000|2025-10-10 14:20:00|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1760106020000|2025-10-10 14:20:20|405.3|405.2|405.4|405.2|405.4|405.2|405.3|405.2|0
1760106070000|2025-10-10 14:21:10|405.3|405.1|405.2|405.1|405.3|405.1|405.2|405.1|2329
1760106090000|2025-10-10 14:21:30|405.3||405.3||405.3||405.3||0
1760106160000|2025-10-10 14:22:40|405.2||405.2||405.2||405.2||0
1760106260000|2025-10-10 14:24:20|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1760106300000|2025-10-10 14:25:00||405.1||405.1||405.1||405.1|84
1760106320000|2025-10-10 14:25:20|405.2||405.2||405.2||405.2||0
1760106330000|2025-10-10 14:25:30|405.3||405.3||405.3||405.3||0
1760106350000|2025-10-10 14:25:50|405.2|405|405.1|405|405.2|405|405.1|405|2598
1760106360000|2025-10-10 14:26:00|405|404.9|404.9|404.8|405|404.9|404.9|404.8|6055
1760106400000|2025-10-10 14:26:40||404.7||404.7||404.7||404.7|4517
1760106410000|2025-10-10 14:26:50||404.8||404.8||404.8||404.8|0
1760106430000|2025-10-10 14:27:10|405|404.9|405|404.9|405|404.9|405|404.9|0
1760106450000|2025-10-10 14:27:30|405.1||405.1||405.1||405.1||0
1760106460000|2025-10-10 14:27:40|405|405|405.1|405|405.1|405|405|405|0
1760106480000|2025-10-10 14:28:00|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|0
1760106510000|2025-10-10 14:28:30|405.1|405|405.1|405|405.1|405|405.1|405|0
1760106540000|2025-10-10 14:29:00|404.9|404.8|405.1|404.9|405.1|404.9|404.9|404.8|2384
1760106550000|2025-10-10 14:29:10|405||405||405||405||0
1760106590000|2025-10-10 14:29:50|405.1|405|405.1|405|405.1|405|405.1|405|2525
1760106630000|2025-10-10 14:30:30|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|2226
1760106650000|2025-10-10 14:30:50|405.1|405|405.2|405|405.2|405|405.1|405|1875
1760106730000|2025-10-10 14:32:10|405.1||405.1||405.1||405.1||0
1760106740000|2025-10-10 14:32:20|405|404.9|405.1|404.9|405.1|404.9|405|404.9|2079
1760106790000|2025-10-10 14:33:10|405||405||405||405||1000
1760106810000|2025-10-10 14:33:30|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|54
1760106860000|2025-10-10 14:34:20|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|150
1760106890000|2025-10-10 14:34:50|404.7|404.6|404.8|404.6|404.8|404.6|404.7|404.6|7
1760106900000|2025-10-10 14:35:00|404.7||404.7||404.7||404.7||0
1760106910000|2025-10-10 14:35:10|404.8||404.8||404.8||404.8||0
1760106950000|2025-10-10 14:35:50|404.7||404.8||404.8||404.7||1500
1760106960000|2025-10-10 14:36:00||404.7||404.7||404.7||404.7|0
1760106970000|2025-10-10 14:36:10|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|0
1760106980000|2025-10-10 14:36:20|404.8||404.8||404.8||404.8||2968
1760107020000|2025-10-10 14:37:00||404.7||404.7||404.7||404.7|0
1760107080000|2025-10-10 14:38:00|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|1307
1760107100000|2025-10-10 14:38:20||404.5||404.5||404.5||404.5|2072
1760107110000|2025-10-10 14:38:30|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|0
1760107150000|2025-10-10 14:39:10|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|997
1760107190000|2025-10-10 14:39:50|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|0
1760107320000|2025-10-10 14:42:00|404.4|404.3|404.3|404.2|404.4|404.3|404.3|404.2|4882
1760107330000|2025-10-10 14:42:10|404.4||404.4||404.4||404.4||0
1760107380000|2025-10-10 14:43:00||404.3||404.2||404.3||404.2|3386
1760107410000|2025-10-10 14:43:30|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|2655
1760107450000|2025-10-10 14:44:10|404.4|404.2|404.4|404.3|404.4|404.3|404.4|404.2|185
1760107480000|2025-10-10 14:44:40|||||||||122
1760107560000|2025-10-10 14:46:00|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|0
1760107570000|2025-10-10 14:46:10||404.5||404.5||404.5||404.5|0
1760107600000|2025-10-10 14:46:40|404.5|404.3|404.5|404.4|404.5|404.4|404.5|404.3|0
1760107620000|2025-10-10 14:47:00|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|1116
1760107630000|2025-10-10 14:47:10|||||||||1449
1760107670000|2025-10-10 14:47:50|404.7||404.7||404.7||404.7||51
1760107690000|2025-10-10 14:48:10|404.6|404.4|404.5|404.4|404.6|404.4|404.5|404.4|816
1760107710000|2025-10-10 14:48:30|||||||||150
1760107740000|2025-10-10 14:49:00|404.4|404.3|404.4|404.3|404.5|404.3|404.4|404.3|0
1760107770000|2025-10-10 14:49:30|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|167
1760107800000|2025-10-10 14:50:00|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|0
1760107810000|2025-10-10 14:50:10|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|0
1760107850000|2025-10-10 14:50:50||404.5||404.6||404.6||404.5|1680
1760107860000|2025-10-10 14:51:00|404.6|404.5|404.7|404.5|404.7|404.5|404.6|404.5|0
1760107880000|2025-10-10 14:51:20||404.6||404.6||404.6||404.6|0
1760107920000|2025-10-10 14:52:00|404.6|404.5|404.6|404.5|404.7|404.5|404.6|404.5|5
1760107950000|2025-10-10 14:52:30|404.5|404.3|404.4|404.3|404.5|404.3|404.4|404.3|3386
1760107980000|2025-10-10 14:53:00|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|521
1760108020000|2025-10-10 14:53:40|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|0
1760108030000|2025-10-10 14:53:50||404.2||404.2||404.2||404.2|0
1760108050000|2025-10-10 14:54:10||404.3||404.3||404.3||404.3|0
1760108060000|2025-10-10 14:54:20|404.5||404.4||404.5||404.4||172
1760108070000|2025-10-10 14:54:30||404.2||404.2||404.2||404.2|316
1760108090000|2025-10-10 14:54:50||404.3||404.3||404.3||404.3|0
1760108140000|2025-10-10 14:55:40|404.5||404.5||404.5||404.5||0
1760108180000|2025-10-10 14:56:20|404.4||404.4||404.4||404.4||177
1760108190000|2025-10-10 14:56:30|404.5||404.4||404.5||404.4||1522
1760108250000|2025-10-10 14:57:30|404.5|404.4|404.5|404.3|404.5|404.4|404.4|404.3|2243
1760108260000|2025-10-10 14:57:40||404.4||404.3||404.4||404.3|0
1760108270000|2025-10-10 14:57:50|404.6|404.4|404.6|404.5|404.6|404.5|404.5|404.3|12250
1760108280000|2025-10-10 14:58:00|404.7|404.6|404.7|404.5|404.7|404.6|404.6|404.4|3516
1760108290000|2025-10-10 14:58:10|404.6|404.6|404.7|404.6|404.7|404.6|404.6|404.6|3536
1760108300000|2025-10-10 14:58:20|404.8||404.8||404.8||404.7||1951
1760108310000|2025-10-10 14:58:30|404.6|404.5|404.4|404.3|404.6|404.5|404.4|404.2|5359
1760108350000|2025-10-10 14:59:10|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|836
1760108370000|2025-10-10 14:59:30|404.6|404.3|404.6|404.4|404.6|404.4|404.6|404.3|1526
1760108390000|2025-10-10 14:59:50|404.7|404.5|404.7|404.6|404.7|404.6|404.7|404.5|183
1760108400000|2025-10-10 15:00:00|404.8|404.7|404.8|404.6|404.8|404.7|404.8|404.6|2495
1760108410000|2025-10-10 15:00:10||404.7||404.7||404.7||404.7|0
1760108420000|2025-10-10 15:00:20|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|0
1760108430000|2025-10-10 15:00:30|404.8|404.7|404.9|404.8|404.9|404.8|404.8|404.7|1213
1760108440000|2025-10-10 15:00:40||404.7||404.7||404.7||404.7|0
1760108450000|2025-10-10 15:00:50|404.8|404.6|404.7|404.6|404.8|404.6|404.6|404.5|6882
1760108460000|2025-10-10 15:01:00|404.8|404.7|404.8|404.6|404.8|404.7|404.8|404.6|5557
1760108470000|2025-10-10 15:01:10|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|0
1760108500000|2025-10-10 15:01:40||404.8||404.8||404.8||404.8|0
1760108510000|2025-10-10 15:01:50|405|404.9|405|404.8|405|404.9|405|404.8|1090
1760108520000|2025-10-10 15:02:00|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|0
1760108530000|2025-10-10 15:02:10||404.8||404.7||404.8||404.7|1604
1760108550000|2025-10-10 15:02:30|||||||||3386
1760108600000|2025-10-10 15:03:20|405.2|405.1|405.3|405.1|405.3|405.1|405.2|405|6772
1760108610000|2025-10-10 15:03:30|405.2|405.2|405.3|405.2|405.3|405.2|405.2|405.2|0
1760108630000|2025-10-10 15:03:50|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1760108640000|2025-10-10 15:04:00|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|190
1760108650000|2025-10-10 15:04:10|405.6||405.6||405.6||405.6||1155
1760108660000|2025-10-10 15:04:20||405.5||405.5||405.5||405.5|1982
1760108680000|2025-10-10 15:04:40|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|2841
1760108690000|2025-10-10 15:04:50|405.6||405.5||405.6||405.5||1250
1760108700000|2025-10-10 15:05:00|405.6||405.6||405.6||405.6||0
1760108710000|2025-10-10 15:05:10|405.5||405.5||405.5||405.5||793
1760108730000|2025-10-10 15:05:30|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|978
1760108740000|2025-10-10 15:05:40|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1760108750000|2025-10-10 15:05:50|405.6||405.6||405.6||405.6||0
1760108760000|2025-10-10 15:06:00|405.5||405.5||405.5||405.5||0
1760108770000|2025-10-10 15:06:10|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|150
1760108780000|2025-10-10 15:06:20|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|1650
1760108800000|2025-10-10 15:06:40|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|271
1760108820000|2025-10-10 15:07:00|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|1693
1760108830000|2025-10-10 15:07:10|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|940
1760108850000|2025-10-10 15:07:30|405.1|405|405.1|404.9|405.1|405|405|404.9|1010
1760108890000|2025-10-10 15:08:10|405|405|405.1|405|405.1|405|405|405|0
1760108900000|2025-10-10 15:08:20||404.9||404.9||404.9||404.9|150
1760108910000|2025-10-10 15:08:30|405||405||405||405||0
1760108920000|2025-10-10 15:08:40|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|2881
1760108950000|2025-10-10 15:09:10|404.8|404.6|404.8|404.7|404.8|404.7|404.8|404.6|2513
1760109000000|2025-10-10 15:10:00|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|2058
1760109010000|2025-10-10 15:10:10|404.6|404.5|404.7|404.6|404.7|404.6|404.6|404.4|1575
1760109020000|2025-10-10 15:10:20|404.8|404.5|404.8|404.6|404.8|404.6|404.7|404.5|1090
1760109030000|2025-10-10 15:10:30|404.7||404.7||404.7||404.7||0
1760109040000|2025-10-10 15:10:40|404.8||404.7||404.8||404.7||0
1760109050000|2025-10-10 15:10:50|404.8||404.7||404.8||404.7||0
1760109060000|2025-10-10 15:11:00|404.8||404.7||404.8||404.7||0
1760109070000|2025-10-10 15:11:10|404.8||404.8||404.8||404.7||2229
1760109100000|2025-10-10 15:11:40||404.7||404.7||404.7||404.7|0
1760109120000|2025-10-10 15:12:00||404.6||404.6||404.6||404.6|1480
1760109130000|2025-10-10 15:12:10|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|2398
1760109150000|2025-10-10 15:12:30|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|87
1760109160000|2025-10-10 15:12:40||404.5||404.6||404.6||404.5|0
1760109170000|2025-10-10 15:12:50|404.8||404.8||404.8||404.7||128
1760109190000|2025-10-10 15:13:10|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|2201
1760109200000|2025-10-10 15:13:20|404.8||404.9||404.9||404.8||0
1760109230000|2025-10-10 15:13:50|404.8|404.8|404.9|404.8|404.9|404.8|404.8|404.8|750
1760109250000|2025-10-10 15:14:10|405|404.9|405|404.9|405|404.9|405|404.9|0
1760109270000|2025-10-10 15:14:30|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|942
1760109290000|2025-10-10 15:14:50|404.8|404.7|404.9|404.7|404.9|404.7|404.8|404.7|1198
1760109300000|2025-10-10 15:15:00|404.8|404.8|404.8|404.7|404.8|404.8|404.8|404.6|0
1760109320000|2025-10-10 15:15:20|||||||||232
1760109350000|2025-10-10 15:15:50|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|2471
1760109360000|2025-10-10 15:16:00|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|3611
1760109420000|2025-10-10 15:17:00|405|404.9|405|404.9|405|404.9|405|404.9|0
1760109460000|2025-10-10 15:17:40|405.1|405|405.1|405|405.1|405|405|405|221
1760109490000|2025-10-10 15:18:10|405|404.9|405|404.9|405|404.9|405|404.9|150
1760109500000|2025-10-10 15:18:20|405.1||405||405.1||405||0
1760109520000|2025-10-10 15:18:40|405.1|405|405.1|405|405.1|405|405.1|405|14607
1760109540000|2025-10-10 15:19:00|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|890
1760109610000|2025-10-10 15:20:10|405.3||405.2||405.3||405.2||1090
1760109620000|2025-10-10 15:20:20|405.3|405.2|405.2|405.1|405.3|405.2|405.2|405.1|0
1760109640000|2025-10-10 15:20:40|||||||||3220
1760109670000|2025-10-10 15:21:10|||||||||3056
1760109690000|2025-10-10 15:21:30|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1760109700000|2025-10-10 15:21:40|||||||||2302
1760109710000|2025-10-10 15:21:50|405.4||405.3||405.4||405.3||0
1760109720000|2025-10-10 15:22:00|405.4|405.3|405.5|405.4|405.5|405.4|405.4|405.3|2252
1760109730000|2025-10-10 15:22:10|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1760109740000|2025-10-10 15:22:20|405.5||405.5||405.5||405.5||150
1760109750000|2025-10-10 15:22:30||405.4||405.3||405.4||405.3|3386
1760109760000|2025-10-10 15:22:40|405.4||405.5||405.5||405.4||5046
1760109770000|2025-10-10 15:22:50|405.4||405.4||405.5||405.4||1000
1760109800000|2025-10-10 15:23:20|405.5||405.5||405.5||405.5||0
1760109830000|2025-10-10 15:23:50|405.4||405.4||405.4||405.4||0
1760109840000|2025-10-10 15:24:00|405.3|405.2|405.4|405.3|405.4|405.3|405.3|405.2|0
1760109910000|2025-10-10 15:25:10||405.2||405.2||405.2||405.2|253
1760109920000|2025-10-10 15:25:20||405.3||405.3||405.3||405.3|0
1760109930000|2025-10-10 15:25:30|||||||||2044
1760109940000|2025-10-10 15:25:40||405.2||405.2||405.3||405.2|5165
1760109950000|2025-10-10 15:25:50||405.3||405.3||405.3||405.2|4383
1760109960000|2025-10-10 15:26:00|405.3|405.2|405.4|405.3|405.4|405.3|405.3|405.2|7071
1760109980000|2025-10-10 15:26:20|405.5||405.5||405.5||405.4||1250
1760109990000|2025-10-10 15:26:30|405.4||405.4||405.4||405.4||0
1760110020000|2025-10-10 15:27:00|||||||||3170
1760110040000|2025-10-10 15:27:20|405.5||405.5||405.5||405.5||0
1760110050000|2025-10-10 15:27:30|405.4||405.5||405.5||405.4||65
1760110070000|2025-10-10 15:27:50||405.4||405.4||405.4||405.4|0
1760110090000|2025-10-10 15:28:10|405.4|405.3|405.4|405.3|405.4|405.4|405.4|405.3|4923
1760110100000|2025-10-10 15:28:20|||||||||236
1760110130000|2025-10-10 15:28:50|405.5||405.4||405.5||405.4||0
1760110140000|2025-10-10 15:29:00|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|597
1760110150000|2025-10-10 15:29:10|||||||||25
1760110180000|2025-10-10 15:29:40|||||||||3386
1760110190000|2025-10-10 15:29:50|405.4|405.3|405.5|405.3|405.5|405.3|405.4|405.3|2
1760338800000|2025-10-13 07:00:00|407.3|406.8|407.1|406.8|407.3|406.8|407.1|406.8|929
1760338810000|2025-10-13 07:00:10|407.2||407.2||407.3||407.2||0
1760338830000|2025-10-13 07:00:30|406.7|406.2|405.8|405.3|406.7|406.2|405.6|405.2|1619
1760338840000|2025-10-13 07:00:40|405.5|405|405.5|405|405.6|405|405.3|405|995
1760338860000|2025-10-13 07:01:00|405.4|404.8|404.9|404.5|405.4|404.8|404.9|404.5|150
1760338870000|2025-10-13 07:01:10|405||404.9||405.1||404.9||0
1760338890000|2025-10-13 07:01:30|404.8||404.9||404.9||404.8||0
1760338940000|2025-10-13 07:02:20|404.8||404.9||404.9||404.8||0
1760338950000|2025-10-13 07:02:30|404.8|404.1|404.6|404.1|404.8|404.1|404.6|404.1|150
1760338960000|2025-10-13 07:02:40|404.5|404|404.3|404|404.5|404|404.3|404|0
1760338980000|2025-10-13 07:03:00|404.2|403.7|404.1|403.7|404.2|403.7|404.1|403.7|2000
1760338990000|2025-10-13 07:03:10|404|403.5|404.2|403.7|404.2|403.7|404|403.5|133
1760339010000|2025-10-13 07:03:30|404||404||404||404||0
1760339020000|2025-10-13 07:03:40|403.9||403.9||403.9||403.9||0
1760339030000|2025-10-13 07:03:50|||||||||519
1760339040000|2025-10-13 07:04:00|||||||||1800
1760339050000|2025-10-13 07:04:10|404||404||404||404||150
1760339060000|2025-10-13 07:04:20|403.8|403.6|403.8|403.4|403.8|403.6|403.8|403.4|0
1760339070000|2025-10-13 07:04:30|404|403.6|404|403.6|404|403.6|404|403.6|237
1760339080000|2025-10-13 07:04:40|403.9||403.9||403.9||403.9||0
1760339090000|2025-10-13 07:04:50|404||404||404||404||0
1760339110000|2025-10-13 07:05:10|404.2|403.7|404.2|403.9|404.2|403.9|404.2|403.7|73
1760339160000|2025-10-13 07:06:00|404.1||404.1||404.1||404.1||0
1760339170000|2025-10-13 07:06:10||403.8||403.8||403.8||403.8|560
1760339180000|2025-10-13 07:06:20|404|403.6|404|403.6|404|403.6|404|403.6|0
1760339210000|2025-10-13 07:06:50||403.7||403.6||403.7||403.6|0
1760339220000|2025-10-13 07:07:00|403.9||403.9||403.9||403.9||1338
1760339230000|2025-10-13 07:07:10|403.7|403.4|403.7|403.3|403.7|403.4|403.7|403.3|0
1760339240000|2025-10-13 07:07:20|403.6|403.4|403.6|403.3|403.6|403.4|403.6|403.3|0
1760339250000|2025-10-13 07:07:30|403.7||403.7||403.7||403.7||0
1760339260000|2025-10-13 07:07:40|403.6|403.2|403.7|403.3|403.7|403.3|403.6|403.2|0
1760339270000|2025-10-13 07:07:50|403.6||403.6||403.7||403.6||0
1760339290000|2025-10-13 07:08:10|403.7|403.4|403.7|403.4|403.7|403.4|403.6|403.4|0
1760339300000|2025-10-13 07:08:20|403.8|403.5|404.1|403.8|404.1|403.8|403.8|403.5|300
1760339310000|2025-10-13 07:08:30|404.2||404.1||404.2||404.1||0
1760339320000|2025-10-13 07:08:40|404.2||404.2||404.2||404.2||0
1760339330000|2025-10-13 07:08:50||403.9||403.9||403.9||403.9|9
1760339360000|2025-10-13 07:09:20|404.3|404|404.5|404.2|404.5|404.2|404.3|404|554
1760339370000|2025-10-13 07:09:30|404.4|404.1|404.4|404.1|404.4|404.1|404.4|404.1|0
1760339380000|2025-10-13 07:09:40|404.2|403.9|404.2|403.9|404.3|404|404.2|403.9|0
1760339390000|2025-10-13 07:09:50|404.3|404|404.3|404|404.3|404|404.3|404|1066
1760339410000|2025-10-13 07:10:10|404.5|404.1|404.4|404.2|404.5|404.2|404.4|404.1|464
1760339420000|2025-10-13 07:10:20|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|0
1760339430000|2025-10-13 07:10:30|404.2|403.9|404.3|404|404.3|404|404.2|403.9|0
1760339440000|2025-10-13 07:10:40|404.2|403.9|404.2|403.9|404.2|403.9|404.2|403.9|0
1760339460000|2025-10-13 07:11:00||404||404||404||404|80
1760339470000|2025-10-13 07:11:10||403.9||403.9||403.9||403.9|0
1760339490000|2025-10-13 07:11:30||404||403.9||404||403.9|0
1760339500000|2025-10-13 07:11:40|404.4|404|404.2|403.9|404.4|404.1|404.2|403.9|787
1760339510000|2025-10-13 07:11:50|404.3|404|404.4|404.1|404.4|404.1|404.2|403.9|0
1760339520000|2025-10-13 07:12:00|404.3|404|404.3|404|404.3|404|404.3|404|0
1760339530000|2025-10-13 07:12:10|404.2|403.9|404.2|403.9|404.2|403.9|404.2|403.9|0
1760339540000|2025-10-13 07:12:20|404.3|404|404.2|403.9|404.3|404|404.2|403.9|1080
1760339550000|2025-10-13 07:12:30|404.1||404.2||404.2||404.1||0
1760339560000|2025-10-13 07:12:40||404||404||404||404|0
1760339570000|2025-10-13 07:12:50|404.1|403.9|404.2|403.9|404.3|404.1|404.1|403.9|976
1760339590000|2025-10-13 07:13:10|404.5|404.2|404.5|404.2|404.5|404.2|404.5|404.2|981
1760339600000|2025-10-13 07:13:20|404.4|404.1|404.4|404.1|404.5|404.2|404.4|404.1|664
1760339610000|2025-10-13 07:13:30|404.5|404.2|404.5|404.2|404.5|404.2|404.5|404.2|0
1760339670000|2025-10-13 07:14:30|404.6|404.3|404.5|404.3|404.6|404.3|404.5|404.3|1026
1760339680000|2025-10-13 07:14:40||404.4||404.3||404.4||404.3|31
1760339690000|2025-10-13 07:14:50||404.2||404.2||404.2||404.2|0
1760339700000|2025-10-13 07:15:00|404.6|404.3|404.6|404.3|404.6|404.3|404.5|404.3|0
1760339710000|2025-10-13 07:15:10|404.5||404.6||404.6||404.5||0
1760339720000|2025-10-13 07:15:20|404.5||404.6||404.6||404.5||0
1760339760000|2025-10-13 07:16:00|404.4|404.1|404.4|404.1|404.4|404.1|404.4|404.1|944
1760339780000|2025-10-13 07:16:20|404.3||404.3||404.4||404.3||0
1760339790000|2025-10-13 07:16:30||404||404||404||404|1461
1760339810000|2025-10-13 07:16:50||404.1||404.1||404.1||404.1|0
1760339820000|2025-10-13 07:17:00||404||404||404||404|15
1760339850000|2025-10-13 07:17:30||404.1||404.1||404.1||404.1|0
1760339860000|2025-10-13 07:17:40||404||404||404||404|1097
1760339870000|2025-10-13 07:17:50||404.1||404.1||404.1||404.1|0
1760339880000|2025-10-13 07:18:00|404.5|404.2|404.5|404.2|404.5|404.2|404.4|404.2|590
1760339900000|2025-10-13 07:18:20|404.6|404.3|404.6|404.3|404.6|404.3|404.6|404.3|0
1760339910000|2025-10-13 07:18:30|404.5|404.4|404.5|404.3|404.5|404.4|404.5|404.2|0
1760339920000|2025-10-13 07:18:40||404.2||404.3||404.3||404.2|0
1760339940000|2025-10-13 07:19:00||404.2||404.2||404.2||404.2|1172
1760339950000|2025-10-13 07:19:10|404.4||404.4||404.4||404.4||0
1760339960000|2025-10-13 07:19:20|404.5||404.4||404.5||404.4||100
1760339980000|2025-10-13 07:19:40|404.5||404.5||404.5||404.5||0
1760339990000|2025-10-13 07:19:50|404.6|404.4|404.6|404.3|404.6|404.4|404.6|404.3|296
1760340010000|2025-10-13 07:20:10|404.5||404.5||404.5||404.5||2125
1760340020000|2025-10-13 07:20:20|404.4|404.2|404.4|404.1|404.4|404.2|404.4|404.1|0
1760340030000|2025-10-13 07:20:30|404.3||404.3||404.3||404.3||0
1760340040000|2025-10-13 07:20:40||404.2||404.2||404.2||404.2|2406
1760340050000|2025-10-13 07:20:50||404.1||404.1||404.1||404.1|1094
1760340070000|2025-10-13 07:21:10|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|0
1760340090000|2025-10-13 07:21:30|404.5|404.3|404.6|404.3|404.6|404.3|404.5|404.3|972
1760340150000|2025-10-13 07:22:30|404.5||404.5||404.5||404.5||16
1760340160000|2025-10-13 07:22:40|404.6||404.6||404.6||404.6||0
1760340170000|2025-10-13 07:22:50|404.7|404.4|404.6|404.3|404.7|404.4|404.6|404.3|0
1760340190000|2025-10-13 07:23:10|404.7|404.4|404.7|404.4|404.7|404.4|404.7|404.4|0
1760340200000|2025-10-13 07:23:20|404.6||404.6||404.6||404.6||0
1760340220000|2025-10-13 07:23:40|404.7|404.5|405.1|404.9|405.1|404.9|404.7|404.5|1502
1760340230000|2025-10-13 07:23:50|405.2||405.2||405.2||405.2||1800
1760340240000|2025-10-13 07:24:00|405.1|405|405.2|405|405.2|405|405.1|405|2469
1760340260000|2025-10-13 07:24:20|||||||||1032
1760340330000|2025-10-13 07:25:30|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|296
1760340350000|2025-10-13 07:25:50|405.5|405.2|405.5|405.2|405.5|405.2|405.5|405.2|49
1760340360000|2025-10-13 07:26:00|405.6|405.3|405.5|405.3|405.6|405.3|405.5|405.3|496
1760340410000|2025-10-13 07:26:50|||||||||355
1760340430000|2025-10-13 07:27:10|||||||||200
1760340460000|2025-10-13 07:27:40|405.4|405.1|405.3|405.1|405.4|405.1|405.3|405.1|0
1760340480000|2025-10-13 07:28:00|405.1|404.8|405|404.8|405.1|404.8|405|404.8|0
1760340490000|2025-10-13 07:28:10|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|0
1760340500000|2025-10-13 07:28:20||404.8||404.8||404.9||404.8|0
1760340510000|2025-10-13 07:28:30||404.9||404.9||404.9||404.8|0
1760340530000|2025-10-13 07:28:50|405|404.8|405|404.7|405|404.8|405|404.7|0
1760340540000|2025-10-13 07:29:00|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.8|1124
1760340590000|2025-10-13 07:29:50||405||405||405||405|0
1760340600000|2025-10-13 07:30:00|405.2||405.2||405.2||405.2||1600
1760340640000|2025-10-13 07:30:40|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|0
1760340670000|2025-10-13 07:31:10|405.4|405.2|405.5|405.3|405.6|405.4|405.4|405.2|45
1760340740000|2025-10-13 07:32:20|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|726
1760340770000|2025-10-13 07:32:50|405.4||405.4||405.4||405.4||103
1760340780000|2025-10-13 07:33:00||405.3||405.3||405.3||405.3|0
1760340810000|2025-10-13 07:33:30|405.5||405.4||405.5||405.4||2862
1760340820000|2025-10-13 07:33:40|405.5|405.2|405.5|405.3|405.5|405.3|405.5|405.2|0
1760340830000|2025-10-13 07:33:50||405.2||405.2||405.2||405.2|0
1760340840000|2025-10-13 07:34:00|405.4||405.4||405.4||405.4||0
1760340850000|2025-10-13 07:34:10|||||||||66
1760340870000|2025-10-13 07:34:30|405.5||405.5||405.5||405.5||0
1760340890000|2025-10-13 07:34:50||405.3||405.3||405.3||405.3|0
1760340900000|2025-10-13 07:35:00|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|782
1760340990000|2025-10-13 07:36:30|405.3||405.3||405.3||405.3||0
1760341000000|2025-10-13 07:36:40||405.1||405.1||405.1||405.1|0
1760341090000|2025-10-13 07:38:10|405.4|405.2|405.4|405.3|405.4|405.3|405.4|405.2|108
1760341110000|2025-10-13 07:38:30|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|0
1760341130000|2025-10-13 07:38:50|405.4||405.4||405.4||405.4||0
1760341140000|2025-10-13 07:39:00||405.2||405.2||405.2||405.2|0
1760341150000|2025-10-13 07:39:10|405.3||405.3||405.3||405.3||0
1760341190000|2025-10-13 07:39:50|405.5|405.3|405.4|405.2|405.5|405.3|405.4|405.2|1546
1760341250000|2025-10-13 07:40:50|405.3|405.1|405.4|405.2|405.4|405.2|405.3|405.1|1067
1760341310000|2025-10-13 07:41:50|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|92
1760341320000|2025-10-13 07:42:00|405.2|405|405.2|405.1|405.2|405.1|405.2|405|1365
1760341340000|2025-10-13 07:42:20|405.1|405|405.1|405|405.1|405|405.1|405|0
1760341350000|2025-10-13 07:42:30|405|404.9|405.1|404.9|405.1|404.9|405|404.9|1277
1760341440000|2025-10-13 07:44:00|405||405||405||405||0
1760341470000|2025-10-13 07:44:30|||||||||126
1760341540000|2025-10-13 07:45:40|405.1|405|405.2|405|405.2|405|405.1|405|0
1760341570000|2025-10-13 07:46:10||405.1||405.1||405.1||405.1|0
1760341590000|2025-10-13 07:46:30|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|0
1760341600000|2025-10-13 07:46:40|405||405||405||405||0
1760341620000|2025-10-13 07:47:00||404.8||404.8||404.8||404.8|0
1760341640000|2025-10-13 07:47:20|404.9||404.9||404.9||404.9||0
1760341650000|2025-10-13 07:47:30|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|91
1760341660000|2025-10-13 07:47:40||404.6||404.6||404.6||404.6|0
1760341730000|2025-10-13 07:48:50|404.7|404.5|404.6|404.5|404.7|404.5|404.6|404.5|1116
1760341760000|2025-10-13 07:49:20||404.4||404.4||404.4||404.4|150
1760341800000|2025-10-13 07:50:00|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|0
1760341870000|2025-10-13 07:51:10|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|2101
1760341890000|2025-10-13 07:51:30|404.4|404.3|404.4|404.2|404.4|404.3|404.4|404.2|0
1760342020000|2025-10-13 07:53:40|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|80
1760342030000|2025-10-13 07:53:50||404||404||404||404|1500
1760342110000|2025-10-13 07:55:10|404.4|404.3|404.5|404.3|404.5|404.3|404.4|404.3|2435
1760342120000|2025-10-13 07:55:20|404.4||404.4||404.4||404.4||0
1760342130000|2025-10-13 07:55:30|404.5|404.4|404.5|404.3|404.5|404.4|404.5|404.3|9465
1760342180000|2025-10-13 07:56:20|404.4||404.4||404.4||404.4||90
1760342190000|2025-10-13 07:56:30|404.3|404.2|404.3|404.1|404.4|404.2|404.3|404.1|1365
1760342210000|2025-10-13 07:56:50|404.2|404|404.2|404|404.2|404|404.2|404|0
1760342230000|2025-10-13 07:57:10||404.1||404.1||404.1||404.1|1
1760342250000|2025-10-13 07:57:30||404||404||404||404|76
1760342260000|2025-10-13 07:57:40|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|150
1760342270000|2025-10-13 07:57:50|||||||||1365
1760342280000|2025-10-13 07:58:00|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|150
1760342300000|2025-10-13 07:58:20|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|346
1760342330000|2025-10-13 07:58:50|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|0
1760342400000|2025-10-13 08:00:00|404.5|404.3|404.6|404.4|404.6|404.5|404.5|404.3|3074
1760342410000|2025-10-13 08:00:10|404.5|404.3|404.5|404.3|404.5|404.4|404.5|404.3|0
1760342470000|2025-10-13 08:01:10|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|862
1760342500000|2025-10-13 08:01:40|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|100
1760342510000|2025-10-13 08:01:50|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|100
1760342530000|2025-10-13 08:02:10|404.8|404.5|404.8|404.7|404.8|404.7|404.8|404.5|0
1760342540000|2025-10-13 08:02:20|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|1365
1760342580000|2025-10-13 08:03:00|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|0
1760342590000|2025-10-13 08:03:10|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|0
1760342600000|2025-10-13 08:03:20||404.1||404.2||404.2||404.1|0
1760342620000|2025-10-13 08:03:40|404.2|404|404.2|404|404.2|404|404.2|404|101
1760342650000|2025-10-13 08:04:10|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|1365
1760342660000|2025-10-13 08:04:20|404.2||404.3||404.3||404.2||5000
1760342780000|2025-10-13 08:06:20|404.4|404.2|404.5|404.3|404.5|404.3|404.4|404.2|1900
1760342790000|2025-10-13 08:06:30|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|0
1760342800000|2025-10-13 08:06:40|404.5||404.6||404.6||404.5||1365
1760342820000|2025-10-13 08:07:00|404.7|404.6|404.8|404.6|404.8|404.6|404.7|404.6|841
1760342880000|2025-10-13 08:08:00|404.7||404.7||404.7||404.7||0
1760342890000|2025-10-13 08:08:10|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|45
1760342910000|2025-10-13 08:08:30||404.5||404.5||404.5||404.5|0
1760342960000|2025-10-13 08:09:20||404.4||404.4||404.4||404.4|0
1760343010000|2025-10-13 08:10:10|404.5||404.5||404.5||404.5||0
1760343050000|2025-10-13 08:10:50|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|0
1760343060000|2025-10-13 08:11:00||404.2||404.3||404.3||404.2|0
1760343080000|2025-10-13 08:11:20|||||||||26
1760343090000|2025-10-13 08:11:30||404.2||404.3||404.3||404.2|0
1760343120000|2025-10-13 08:12:00||404.2||404.3||404.3||404.2|1391
1760343150000|2025-10-13 08:12:30|404.5|404.2|404.5|404.3|404.5|404.3|404.5|404.2|2416
1760343230000|2025-10-13 08:13:50||404.4||404.4||404.4||404.4|0
1760343240000|2025-10-13 08:14:00|404.4|404.3|404.4|404.2|404.4|404.3|404.4|404.2|987
1760343260000|2025-10-13 08:14:20|||||||||250
1760343290000|2025-10-13 08:14:50|404.5|404.4|404.6|404.4|404.6|404.4|404.5|404.4|525
1760343300000|2025-10-13 08:15:00|404.5||404.6||404.6||404.5||0
1760343310000|2025-10-13 08:15:10|404.3|404.3|404.3|404.1|404.3|404.3|404.3|404.1|1353
1760343360000|2025-10-13 08:16:00|404.5|404.2|404.5|404.4|404.5|404.4|404.5|404.2|164
1760343370000|2025-10-13 08:16:10|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|150
1760343380000|2025-10-13 08:16:20|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|0
1760343390000|2025-10-13 08:16:30|404.6|404.5|404.6|404.4|404.6|404.5|404.6|404.4|0
1760343440000|2025-10-13 08:17:20|404.5||404.5||404.5||404.5||0
1760343450000|2025-10-13 08:17:30||404.3||404.3||404.3||404.3|0
1760343530000|2025-10-13 08:18:50|404.4||404.4||404.4||404.4||22
1760343540000|2025-10-13 08:19:00|404.5||404.5||404.5||404.5||0
1760343560000|2025-10-13 08:19:20||404.4||404.4||404.4||404.4|0
1760343600000|2025-10-13 08:20:00|404.6||404.6||404.6||404.6||26
1760343610000|2025-10-13 08:20:10|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|1391
1760343620000|2025-10-13 08:20:20|404.6||404.6||404.6||404.6||0
1760343640000|2025-10-13 08:20:40|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|314
1760343650000|2025-10-13 08:20:50|404.6||404.6||404.6||404.6||0
1760343850000|2025-10-13 08:24:10|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|0
1760343920000|2025-10-13 08:25:20|404.6|404.6|404.6|404.4|404.6|404.6|404.6|404.4|146
1760343940000|2025-10-13 08:25:40||404.5||404.4||404.5||404.4|254
1760343950000|2025-10-13 08:25:50|404.5||404.5||404.5||404.5||2350
1760343980000|2025-10-13 08:26:20|404.6|404.5|404.6|404.4|404.6|404.5|404.6|404.4|1551
1760343990000|2025-10-13 08:26:30||404.5||404.5||404.5||404.4|0
1760344000000|2025-10-13 08:26:40|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|0
1760344010000|2025-10-13 08:26:50|404.8||404.8||404.8||404.8||1031
1760344040000|2025-10-13 08:27:20|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|1067
1760344060000|2025-10-13 08:27:40||404.5||404.5||404.5||404.5|0
1760344070000|2025-10-13 08:27:50|404.7||404.7||404.7||404.7||168
1760344100000|2025-10-13 08:28:20|404.6||404.7||404.7||404.6||99
1760344120000|2025-10-13 08:28:40|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|0
1760344140000|2025-10-13 08:29:00|||||||||50
1760344150000|2025-10-13 08:29:10|404.7||404.7||404.7||404.7||0
1760344160000|2025-10-13 08:29:20|404.8|404.7|404.9|404.7|404.9|404.7|404.8|404.7|1365
1760344180000|2025-10-13 08:29:40|||||||||2500
1760344210000|2025-10-13 08:30:10|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|32
1760344220000|2025-10-13 08:30:20|404.7|404.5|404.6|404.4|404.7|404.5|404.6|404.4|0
1760344230000|2025-10-13 08:30:30|404.5||404.5||404.5||404.5||0
1760344290000|2025-10-13 08:31:30|404.6||404.6||404.6||404.6||81
1760344390000|2025-10-13 08:33:10|||||||||9
1760344500000|2025-10-13 08:35:00|404.7|404.5|404.7|404.6|404.7|404.6|404.7|404.5|2473
1760344510000|2025-10-13 08:35:10|404.8||404.8||404.8||404.8||174
1760344530000|2025-10-13 08:35:30|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|9
1760344570000|2025-10-13 08:36:10||404.6||404.6||404.6||404.6|0
1760344580000|2025-10-13 08:36:20||404.5||404.5||404.5||404.5|0
1760344620000|2025-10-13 08:37:00|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|377
1760344660000|2025-10-13 08:37:40|404.7||404.7||404.7||404.7||0
1760344720000|2025-10-13 08:38:40|404.9|404.8|405|404.9|405|404.9|404.9|404.8|0
1760344780000|2025-10-13 08:39:40|404.9|404.8|404.9|404.7|404.9|404.8|404.9|404.7|31
1760344810000|2025-10-13 08:40:10|404.8|404.8|404.8|404.7|404.8|404.8|404.8|404.7|1391
1760344850000|2025-10-13 08:40:50|404.9|404.6|404.9|404.7|404.9|404.7|404.9|404.6|2181
1760344890000|2025-10-13 08:41:30|405|404.8|405|404.9|405|404.9|405|404.7|32
1760344900000|2025-10-13 08:41:40||404.8||404.8||404.8||404.8|0
1760344920000|2025-10-13 08:42:00|404.9||404.9||404.9||404.9||414
1760344930000|2025-10-13 08:42:10||404.7||404.7||404.7||404.7|62
1760345060000|2025-10-13 08:44:20||404.8||404.8||404.8||404.8|0
1760345070000|2025-10-13 08:44:30||404.7||404.7||404.7||404.7|446
1760345100000|2025-10-13 08:45:00|404.8||404.9||404.9||404.8||316
1760345120000|2025-10-13 08:45:20|404.8||404.8||404.8||404.8||0
1760345130000|2025-10-13 08:45:30|||||||||183
1760345140000|2025-10-13 08:45:40|||||||||23
1760345160000|2025-10-13 08:46:00|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|1391
1760345180000|2025-10-13 08:46:20|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|545
1760345350000|2025-10-13 08:49:10|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|109
1760345400000|2025-10-13 08:50:00|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|0
1760345490000|2025-10-13 08:51:30|404.8|404.6|404.8|404.7|404.8|404.7|404.8|404.6|1117
1760345510000|2025-10-13 08:51:50|404.9||404.9||404.9||404.9||0
1760345540000|2025-10-13 08:52:20||404.8||404.8||404.8||404.8|0
1760345550000|2025-10-13 08:52:30||404.7||404.7||404.7||404.7|0
1760345610000|2025-10-13 08:53:30||404.8||404.8||404.8||404.8|0
1760345630000|2025-10-13 08:53:50|405||405||405||405||694
1760345660000|2025-10-13 08:54:20|404.9||405||405||404.9||150
1760345700000|2025-10-13 08:55:00|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|50
1760345730000|2025-10-13 08:55:30|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|432
1760345780000|2025-10-13 08:56:20|404.5||404.5||404.5||404.5||3394
1760345790000|2025-10-13 08:56:30||404.3||404.4||404.4||404.3|0
1760345820000|2025-10-13 08:57:00|404.3|404.3|404.3|404.1|404.3|404.4|404.3|404.1|0
1760345830000|2025-10-13 08:57:10|404.2|404|404.1|403.9|404.2|404|404.1|403.9|78
1760345860000|2025-10-13 08:57:40|404|404|403.9|403.7|404|404|403.9|403.7|0
1760345900000|2025-10-13 08:58:20|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|1101
1760346020000|2025-10-13 09:00:20|403.6|403.6|403.7|403.5|403.7|403.6|403.6|403.4|969
1760346140000|2025-10-13 09:02:20|403.8|403.6|403.7|403.6|403.8|403.6|403.7|403.6|1264
1760346150000|2025-10-13 09:02:30|403.8|403.7|403.9|403.7|403.9|403.7|403.8|403.7|747
1760346200000|2025-10-13 09:03:20||403.8||403.8||403.8||403.8|0
1760346210000|2025-10-13 09:03:30|404|403.9|404|403.9|404|403.9|404|403.9|150
1760346240000|2025-10-13 09:04:00||403.8||403.8||403.8||403.8|0
1760346310000|2025-10-13 09:05:10|403.9|403.6|403.9|403.6|403.9|403.6|403.9|403.6|1358
1760346320000|2025-10-13 09:05:20|403.8|403.8|404|403.8|404|403.8|403.8|403.8|1252
1760346340000|2025-10-13 09:05:40|||||||||500
1760346350000|2025-10-13 09:05:50|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|0
1760346370000|2025-10-13 09:06:10|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|0
1760346380000|2025-10-13 09:06:20|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|1
1760346390000|2025-10-13 09:06:30|403.9||403.9||403.9||403.9||838
1760346400000|2025-10-13 09:06:40||403.8||403.7||403.8||403.7|2500
1760346430000|2025-10-13 09:07:10||403.8||403.8||403.8||403.8|0
1760346440000|2025-10-13 09:07:20||403.7||403.7||403.8||403.7|0
1760346480000|2025-10-13 09:08:00|||||||||1391
1760346490000|2025-10-13 09:08:10|404|403.8|404|403.8|404|403.8|404|403.7|1320
1760346510000|2025-10-13 09:08:30||403.9||403.9||403.9||403.9|0
1760346530000|2025-10-13 09:08:50||403.8||403.8||403.8||403.8|1
1760346560000|2025-10-13 09:09:20||403.9||403.9||403.9||403.9|0
1760346570000|2025-10-13 09:09:30||403.8||403.8||403.8||403.8|125
1760346590000|2025-10-13 09:09:50|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|0
1760346620000|2025-10-13 09:10:20|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|0
1760346630000|2025-10-13 09:10:30|403.8||403.8||403.8||403.8||24
1760346660000|2025-10-13 09:11:00|403.7||403.7||403.7||403.7||0
1760346740000|2025-10-13 09:12:20|403.6|403.5|403.7|403.5|403.7|403.5|403.6|403.5|0
1760346750000|2025-10-13 09:12:30|403.6||403.6||403.6||403.6||2545
1760346760000|2025-10-13 09:12:40|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|23
1760346790000|2025-10-13 09:13:10|403.6||403.6||403.6||403.6||0
1760346800000|2025-10-13 09:13:20||403.5||403.5||403.5||403.5|0
1760346820000|2025-10-13 09:13:40|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|0
1760346830000|2025-10-13 09:13:50|403.8|403.7|403.9|403.7|403.9|403.7|403.8|403.7|616
1760346870000|2025-10-13 09:14:30||403.8||403.8||403.8||403.8|0
1760346900000|2025-10-13 09:15:00|404||404||404||404||1391
1760346940000|2025-10-13 09:15:40|403.9||403.9||403.9||403.9||0
1760346950000|2025-10-13 09:15:50|404||404||404||404||0
1760346980000|2025-10-13 09:16:20|||||||||222
1760346990000|2025-10-13 09:16:30|403.9||404||404||403.9||0
1760347100000|2025-10-13 09:18:20|403.9|403.7|403.8|403.7|403.9|403.7|403.8|403.7|3055
1760347130000|2025-10-13 09:18:50|403.9||403.9||403.9||403.9||16
1760347230000|2025-10-13 09:20:30|403.8||403.8||403.8||403.8||0
1760347340000|2025-10-13 09:22:20|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|0
1760347350000|2025-10-13 09:22:30||403.6||403.5||403.6||403.5|0
1760347360000|2025-10-13 09:22:40||403.6||403.6||403.6||403.6|0
1760347420000|2025-10-13 09:23:40||403.5||403.5||403.5||403.5|0
1760347510000|2025-10-13 09:25:10|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|53
1760347560000|2025-10-13 09:26:00|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|923
1760347600000|2025-10-13 09:26:40|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|16
1760347670000|2025-10-13 09:27:50|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|8
1760347680000|2025-10-13 09:28:00||403.5||403.5||403.6||403.5|0
1760347690000|2025-10-13 09:28:10||403.6||403.6||403.6||403.5|0
1760347700000|2025-10-13 09:28:20|403.6|403.5|403.7|403.5|403.7|403.6|403.6|403.5|0
1760347730000|2025-10-13 09:28:50|403.8|403.6|403.8|403.6|403.8|403.7|403.8|403.6|0
1760347770000|2025-10-13 09:29:30|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|0
1760347780000|2025-10-13 09:29:40||403.6||403.6||403.6||403.6|0
1760347790000|2025-10-13 09:29:50||403.5||403.5||403.5||403.5|0
1760347810000|2025-10-13 09:30:10||403.6||403.6||403.6||403.6|0
1760347820000|2025-10-13 09:30:20|403.8||403.8||403.8||403.8||4
1760347890000|2025-10-13 09:31:30||403.7||403.7||403.7||403.7|0
1760347900000|2025-10-13 09:31:40|403.9||403.9||403.9||403.9||150
1760347950000|2025-10-13 09:32:30||403.8||403.8||403.8||403.8|0
1760347970000|2025-10-13 09:32:50||403.7||403.7||403.8||403.7|0
1760348000000|2025-10-13 09:33:20|403.8|403.6|403.9|403.7|403.9|403.8|403.8|403.6|2180
1760348040000|2025-10-13 09:34:00||403.8||403.8||403.8||403.8|0
1760348050000|2025-10-13 09:34:10|||||||||737
1760348070000|2025-10-13 09:34:30||403.7||403.7||403.7||403.7|3909
1760348100000|2025-10-13 09:35:00|403.7|403.6|403.7|403.5|403.7|403.6|403.7|403.5|226
1760348110000|2025-10-13 09:35:10|403.6||403.6||403.6||403.6||150
1760348140000|2025-10-13 09:35:40||403.4||403.4||403.4||403.4|0
1760348220000|2025-10-13 09:37:00|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|30
1760348310000|2025-10-13 09:38:30|403.6||403.6||403.6||403.6||0
1760348320000|2025-10-13 09:38:40|403.7||403.6||403.7||403.6||0
1760348350000|2025-10-13 09:39:10|403.7||403.7||403.7||403.7||85
1760348490000|2025-10-13 09:41:30|403.5|403.3|403.5|403.3|403.5|403.4|403.5|403.3|0
1760348500000|2025-10-13 09:41:40||403.4||403.3||403.4||403.3|0
1760348530000|2025-10-13 09:42:10|403.4||403.4||403.4||403.4||457
1760348540000|2025-10-13 09:42:20|403.5||403.5||403.5||403.5||26
1760348600000|2025-10-13 09:43:20||403.4||403.4||403.4||403.4|0
1760348610000|2025-10-13 09:43:30|403.6||403.6||403.6||403.6||1
1760348700000|2025-10-13 09:45:00||403.5||403.4||403.5||403.4|0
1760348760000|2025-10-13 09:46:00||403.5||403.5||403.5||403.5|0
1760348780000|2025-10-13 09:46:20|403.7|403.6|403.6|403.5|403.7|403.6|403.6|403.5|0
1760348790000|2025-10-13 09:46:30|403.5|403.4|403.6|403.4|403.6|403.4|403.5|403.4|1739
1760348910000|2025-10-13 09:48:30|403.5||403.5||403.5||403.5||0
1760348920000|2025-10-13 09:48:40|403.6||403.6||403.6||403.6||28
1760348980000|2025-10-13 09:49:40|403.3|403.2|403.4|403.3|403.4|403.3|403.3|403.2|1754
1760348990000|2025-10-13 09:49:50|403.5|403.4|403.6|403.4|403.6|403.4|403.5|403.4|4
1760349050000|2025-10-13 09:50:50||403.5||403.4||403.5||403.4|1739
1760349080000|2025-10-13 09:51:20|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|1080
1760349170000|2025-10-13 09:52:50||403.6||403.6||403.6||403.6|236
1760349180000|2025-10-13 09:53:00|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|1135
1760349190000|2025-10-13 09:53:10|403.5||403.5||403.5||403.5||1456
1760349200000|2025-10-13 09:53:20|403.4|403.3|403.4|403.2|403.4|403.4|403.4|403.2|1914
1760349260000|2025-10-13 09:54:20|403.3|403.3|403.3|403.1|403.3|403.3|403.3|403.1|1601
1760349350000|2025-10-13 09:55:50|||||||||365
1760349360000|2025-10-13 09:56:00|||||||||50
1760349410000|2025-10-13 09:56:50|403.2||403.2||403.2||403.2||1644
1760349480000|2025-10-13 09:58:00|||||||||10
1760349500000|2025-10-13 09:58:20|403.3||403.3||403.3||403.3||16
1760349560000|2025-10-13 09:59:20|403.2||403.2||403.2||403.2||0
1760349600000|2025-10-13 10:00:00|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|1397
1760349610000|2025-10-13 10:00:10|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|587
1760349650000|2025-10-13 10:00:50||403||403||403||403|243
1760349670000|2025-10-13 10:01:10|403.3|403.1|403.3|403.1|403.3|403.1|403.3|403.1|2
1760349740000|2025-10-13 10:02:20||403.2||403.2||403.2||403.2|0
1760349850000|2025-10-13 10:04:10|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|0
1760349880000|2025-10-13 10:04:40|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|0
1760349890000|2025-10-13 10:04:50||403.3||403.2||403.3||403.2|0
1760349900000|2025-10-13 10:05:00||403.3||403.3||403.3||403.3|0
1760349920000|2025-10-13 10:05:20|403.5||403.5||403.5||403.5||0
1760350150000|2025-10-13 10:09:10||403.4||403.4||403.4||403.4|0
1760350170000|2025-10-13 10:09:30|||||||||280
1760350190000|2025-10-13 10:09:50|||||||||1156
1760350260000|2025-10-13 10:11:00||403.3||403.3||403.3||403.3|0
1760350390000|2025-10-13 10:13:10|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|869
1760350450000|2025-10-13 10:14:10||403.5||403.5||403.5||403.5|0
1760350570000|2025-10-13 10:16:10|403.7||403.7||403.7||403.7||1
1760350650000|2025-10-13 10:17:30|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|0
1760350670000|2025-10-13 10:17:50||403.7||403.7||403.7||403.7|0
1760350700000|2025-10-13 10:18:20|403.9||403.9||403.9||403.9||0
1760350710000|2025-10-13 10:18:30|403.8||403.9||403.9||403.8||0
1760350720000|2025-10-13 10:18:40|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|1400
1760350770000|2025-10-13 10:19:30|||||||||1303
1760350800000|2025-10-13 10:20:00|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|1135
1760350850000|2025-10-13 10:20:50|403.3|403.1|403.3|403.1|403.3|403.1|403.3|403.1|1303
1760350860000|2025-10-13 10:21:00|||||||||1092
1760350870000|2025-10-13 10:21:10|403.2|403|403.2|403|403.2|403|403.2|403|1002
1760350920000|2025-10-13 10:22:00|||||||||2500
1760351120000|2025-10-13 10:25:20|403.1||403.1||403.1||403.1||0
1760351130000|2025-10-13 10:25:30|403.2||403.2||403.2||403.2||1303
1760351210000|2025-10-13 10:26:50|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|2
1760351320000|2025-10-13 10:28:40|||||||||70
1760351440000|2025-10-13 10:30:40||403.3||403.3||403.3||403.3|0
1760351460000|2025-10-13 10:31:00|403.5||403.5||403.5||403.5||853
1760351520000|2025-10-13 10:32:00||403.4||403.4||403.4||403.4|0
1760351580000|2025-10-13 10:33:00|||||||||1000
1760351610000|2025-10-13 10:33:30|403.6||403.6||403.6||403.6||0
1760351690000|2025-10-13 10:34:50|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|873
1760351840000|2025-10-13 10:37:20|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|150
1760351880000|2025-10-13 10:38:00|403.3|403.1|403.3|403.1|403.3|403.1|403.3|403.1|0
1760351890000|2025-10-13 10:38:10|403.2||403.2||403.2||403.2||0
1760351900000|2025-10-13 10:38:20|403.3||403.3||403.3||403.3||0
1760351990000|2025-10-13 10:39:50|403.2|403|403.3|403.1|403.3|403.1|403.2|403|1500
1760352080000|2025-10-13 10:41:20|403.2|403|403.2|403|403.2|403|403.2|403|0
1760352090000|2025-10-13 10:41:30|403.1||403.1||403.1||403.1||0
1760352100000|2025-10-13 10:41:40|403.2||403.2||403.2||403.2||947
1760352130000|2025-10-13 10:42:10|403.1|402.9|403.1|402.9|403.1|402.9|403.1|402.9|1030
1760352250000|2025-10-13 10:44:10|403|402.8|403|402.8|403|402.8|403|402.8|0
1760352290000|2025-10-13 10:44:50|402.9|402.7|402.9|402.8|402.9|402.8|402.8|402.7|1614
1760352300000|2025-10-13 10:45:00||402.7||402.7||402.7||402.7|0
1760352320000|2025-10-13 10:45:20|402.8|402.5|402.6|402.4|402.8|402.5|402.5|402.3|45
1760352390000|2025-10-13 10:46:30||402.5||402.5||402.5||402.5|0
1760352400000|2025-10-13 10:46:40|402.5|402.4|402.6|402.4|402.6|402.4|402.5|402.4|0
1760352520000|2025-10-13 10:48:40|402.5||402.5||402.5||402.5||0
1760352580000|2025-10-13 10:49:40|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|0
1760352600000|2025-10-13 10:50:00|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|1753
1760352610000|2025-10-13 10:50:10|402.8||402.8||402.8||402.8||0
1760352640000|2025-10-13 10:50:40|402.7|402.7|402.7|402.5|402.7|402.7|402.7|402.5|1721
1760352660000|2025-10-13 10:51:00||402.6||402.6||402.6||402.6|0
1760352700000|2025-10-13 10:51:40|402.8|402.7|402.8|402.6|402.8|402.7|402.8|402.6|1711
1760352710000|2025-10-13 10:51:50|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|0
1760352730000|2025-10-13 10:52:10||402.6||402.6||402.6||402.6|0
1760352760000|2025-10-13 10:52:40|||||||||964
1760352870000|2025-10-13 10:54:30||402.5||402.5||402.5||402.5|0
1760352910000|2025-10-13 10:55:10||402.6||402.6||402.6||402.6|1208
1760352920000|2025-10-13 10:55:20|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|0
1760353010000|2025-10-13 10:56:50|402.9||402.9||402.9||402.9||23
1760353090000|2025-10-13 10:58:10|402.8||402.8||402.8||402.8||1042
1760353170000|2025-10-13 10:59:30||402.6||402.6||402.6||402.6|0
1760353210000|2025-10-13 11:00:10|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|0
1760353220000|2025-10-13 11:00:20||402.8||402.8||402.8||402.8|0
1760353250000|2025-10-13 11:00:50|||||||||1
1760353290000|2025-10-13 11:01:30||402.7||402.7||402.7||402.7|0
1760353320000|2025-10-13 11:02:00||402.8||402.8||402.8||402.8|0
1760353330000|2025-10-13 11:02:10||402.7||402.7||402.7||402.7|0
1760353350000|2025-10-13 11:02:30||402.8||402.8||402.8||402.7|0
1760353360000|2025-10-13 11:02:40|403|402.9|403|402.9|403|402.9|403|402.9|1368
1760353370000|2025-10-13 11:02:50|402.9|402.7|402.8|402.6|402.9|402.8|402.8|402.6|259
1760353380000|2025-10-13 11:03:00|402.9|402.7|403|402.8|403|402.8|402.9|402.7|1
1760353400000|2025-10-13 11:03:20|||||||||1
1760353500000|2025-10-13 11:05:00|402.9||403||403||402.9||0
1760353510000|2025-10-13 11:05:10|402.9||403||403||402.9||0
1760353540000|2025-10-13 11:05:40|402.9||403||403||402.9||0
1760353550000|2025-10-13 11:05:50|402.9||402.9||402.9||402.9||0
1760353610000|2025-10-13 11:06:50|||||||||9
1760353630000|2025-10-13 11:07:10|403||403||403||403||279
1760353680000|2025-10-13 11:08:00|402.9||403||403||402.9||0
1760353760000|2025-10-13 11:09:20|402.9||403||403||402.9||0
1760353780000|2025-10-13 11:09:40|402.9||402.9||402.9||402.9||0
1760353790000|2025-10-13 11:09:50|403||403||403||403||0
1760353830000|2025-10-13 11:10:30|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|0
1760353840000|2025-10-13 11:10:40||402.6||402.6||402.6||402.6|1340
1760354050000|2025-10-13 11:14:10|402.7|402.7|402.9|402.8|402.9|402.8|402.7|402.7|10
1760354060000|2025-10-13 11:14:20|403|402.9|403|402.9|403|402.9|403|402.9|0
1760354130000|2025-10-13 11:15:30|403.1|403|403.1|403|403.2|403|403.1|403|0
1760354140000|2025-10-13 11:15:40|403.2||403.2||403.2||403.2||0
1760354240000|2025-10-13 11:17:20|||||||||2000
1760354280000|2025-10-13 11:18:00|403.1||403.2||403.2||403.1||0
1760354370000|2025-10-13 11:19:30|403.1|402.9|402.9|402.8|403.1|402.9|402.9|402.8|2027
1760354380000|2025-10-13 11:19:40|403||403||403||403||0
1760354400000|2025-10-13 11:20:00|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|0
1760354450000|2025-10-13 11:20:50|402.7|402.5|402.6|402.5|402.7|402.5|402.6|402.5|1102
1760354480000|2025-10-13 11:21:20||402.4||402.4||402.4||402.4|744
1760354510000|2025-10-13 11:21:50|402.5||402.5||402.5||402.5||0
1760354590000|2025-10-13 11:23:10||402.3||402.3||402.3||402.3|0
1760354730000|2025-10-13 11:25:30||402.4||402.4||402.4||402.4|0
1760354740000|2025-10-13 11:25:40||402.3||402.3||402.3||402.3|0
1760354870000|2025-10-13 11:27:50|402.2|402.4|402.4|402.3|402.4|402.4|402.2|402.1|1684
1760354910000|2025-10-13 11:28:30||402.2||402.2||402.2||402.2|1711
1760355050000|2025-10-13 11:30:50|402.3||402.3||402.3||402.3||0
1760355080000|2025-10-13 11:31:20|402.2|402|402.2|402|402.2|402|402.2|402|272
1760355110000|2025-10-13 11:31:50|402.1|401.8|402|401.8|402.1|401.8|402|401.8|0
1760355120000|2025-10-13 11:32:00||401.9||401.9||401.9||401.9|0
1760355290000|2025-10-13 11:34:50|402.1||402.1||402.1||402.1||0
1760355310000|2025-10-13 11:35:10||402||401.9||402||401.9|0
1760355320000|2025-10-13 11:35:20||402||402||402||401.9|0
1760355360000|2025-10-13 11:36:00|402.2||402.2||402.2||402.2||1
1760355390000|2025-10-13 11:36:30|402.1||402.2||402.2||402.1||890
1760355430000|2025-10-13 11:37:10|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|1711
1760355480000|2025-10-13 11:38:00||401.7||401.7||401.7||401.7|0
1760355590000|2025-10-13 11:39:50||401.8||401.8||401.8||401.8|0
1760355600000|2025-10-13 11:40:00||401.7||401.8||401.8||401.7|250
1760355690000|2025-10-13 11:41:30|||||||||344
1760355710000|2025-10-13 11:41:50|402||402||402||402||1
1760355810000|2025-10-13 11:43:30||401.9||401.9||401.9||401.9|0
1760355820000|2025-10-13 11:43:40||401.8||401.8||401.8||401.8|0
1760355860000|2025-10-13 11:44:20||401.9||401.9||401.9||401.8|0
1760355870000|2025-10-13 11:44:30|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|0
1760355890000|2025-10-13 11:44:50|402||402||402||402||15
1760355970000|2025-10-13 11:46:10||401.9||401.8||401.9||401.8|0
1760355980000|2025-10-13 11:46:20||401.9||401.9||401.9||401.9|0
1760356020000|2025-10-13 11:47:00||401.8||401.8||401.8||401.8|0
1760356030000|2025-10-13 11:47:10|401.9||401.9||401.9||401.9||0
1760356080000|2025-10-13 11:48:00|402||402||402||402||152
1760356160000|2025-10-13 11:49:20||401.9||401.9||401.9||401.9|0
1760356410000|2025-10-13 11:53:30|402.1|402|402.1|402|402.1|402|402.1|402|1039
1760356450000|2025-10-13 11:54:10||401.9||401.9||401.9||401.9|1442
1760356510000|2025-10-13 11:55:10|402|401.8|402|401.9|402|401.9|402|401.8|0
1760356540000|2025-10-13 11:55:40||401.8||401.8||401.8||401.8|0
1760356630000|2025-10-13 11:57:10|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|0
1760356640000|2025-10-13 11:57:20|402.3||402.3||402.3||402.3||0
1760356650000|2025-10-13 11:57:30||402.2||402.2||402.2||402.2|0
1760356720000|2025-10-13 11:58:40|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|1711
1760356730000|2025-10-13 11:58:50|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|0
1760356740000|2025-10-13 11:59:00||402.1||402.1||402.1||402.1|0
1760356790000|2025-10-13 11:59:50|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|733
1760356820000|2025-10-13 12:00:20|402.2|402|402.2|402|402.2|402|402.2|402|0
1760356830000|2025-10-13 12:00:30|402.1||402.1||402.1||402.1||0
1760356840000|2025-10-13 12:00:40|402.2||402.2||402.2||402.1||675
1760356860000|2025-10-13 12:01:00|402.1||402.1||402.1||402.1||0
1760356870000|2025-10-13 12:01:10|402.2|402.1|402.2|402|402.2|402.1|402.2|402|1871
1760356910000|2025-10-13 12:01:50||402.1||402.1||402.1||402.1|0
1760356920000|2025-10-13 12:02:00||402||402||402||402|0
1760356980000|2025-10-13 12:03:00|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|1711
1760357070000|2025-10-13 12:04:30|402||402||402||402||0
1760357080000|2025-10-13 12:04:40|402.1||402.1||402.1||402.1||0
1760357190000|2025-10-13 12:06:30|402|401.8|401.9|401.7|402|401.8|401.8|401.7|2579
1760357400000|2025-10-13 12:10:00|402|401.8|401.9|401.8|402|401.8|401.9|401.8|37
1760357410000|2025-10-13 12:10:10|402||402||402||402||45
1760357470000|2025-10-13 12:11:10||401.9||401.9||401.9||401.9|0
1760357490000|2025-10-13 12:11:30||401.8||401.8||401.8||401.8|0
1760357590000|2025-10-13 12:13:10|||||||||26
1760357710000|2025-10-13 12:15:10||401.9||401.9||401.9||401.9|0
1760357760000|2025-10-13 12:16:00|402.1||402.1||402.1||402.1||1900
1760357770000|2025-10-13 12:16:10||402||401.9||402||401.9|500
1760357780000|2025-10-13 12:16:20||402||402||402||402|0
1760357840000|2025-10-13 12:17:20||401.9||401.9||401.9||401.9|0
1760357870000|2025-10-13 12:17:50|402|401.8|401.9|401.8|402|401.8|401.9|401.8|531
1760357900000|2025-10-13 12:18:20|401.8|401.7|401.9|401.7|401.9|401.7|401.8|401.7|1761
1760358110000|2025-10-13 12:21:50|401.8||401.9||401.9||401.8||0
1760358140000|2025-10-13 12:22:20||401.8||401.7||401.8||401.7|0
1760358210000|2025-10-13 12:23:30|401.8||401.8||401.8||401.8||0
1760358230000|2025-10-13 12:23:50|401.9||401.9||401.9||401.9||21
1760358270000|2025-10-13 12:24:30|402|401.8|402|401.8|402|401.8|402|401.8|1
1760358330000|2025-10-13 12:25:30|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|348
1760358360000|2025-10-13 12:26:00|401.8||401.8||401.8||401.8||0
1760358370000|2025-10-13 12:26:10|401.7|401.6|402.1|401.9|402.1|401.9|401.7|401.6|1112
1760358380000|2025-10-13 12:26:20|402.2|402|402.2|402|402.2|402|402.2|402|21
1760358460000|2025-10-13 12:27:40|402.1||402.1||402.1||402.1||0
1760358470000|2025-10-13 12:27:50|402.2||402.2||402.2||402.2||0
1760358520000|2025-10-13 12:28:40||402.1||402.1||402.1||402.1|0
1760358530000|2025-10-13 12:28:50|||||||||21
1760358540000|2025-10-13 12:29:00|402.3||402.3||402.3||402.3||82
1760358610000|2025-10-13 12:30:10||402.2||402.2||402.2||402.2|0
1760358620000|2025-10-13 12:30:20||402.1||402.1||402.1||402.1|170
1760358650000|2025-10-13 12:30:50||402.2||402.2||402.2||402.2|0
1760358660000|2025-10-13 12:31:00|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|1252
1760358670000|2025-10-13 12:31:10|402.3||402.3||402.3||402.3||20
1760358710000|2025-10-13 12:31:50|402.2|402|402.2|402|402.2|402|402.2|402|285
1760358800000|2025-10-13 12:33:20|401.8|401.6|401.9|401.8|401.9|401.8|401.8|401.6|1827
1760358810000|2025-10-13 12:33:30|402|401.9|401.9|401.8|402|401.9|401.9|401.8|0
1760358820000|2025-10-13 12:33:40|402||402||402||402||41
1760358940000|2025-10-13 12:35:40||401.9||401.9||401.9||401.9|0
1760358950000|2025-10-13 12:35:50|402.1||402.1||402.1||402.1||0
1760359050000|2025-10-13 12:37:30|402|402|402.1|402|402.1|402|402|402|0
1760359080000|2025-10-13 12:38:00|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|0
1760359100000|2025-10-13 12:38:20|402.1|402|402.2|402|402.2|402|402.1|402|102
1760359210000|2025-10-13 12:40:10|402.3|402.1|402.3|402.2|402.3|402.2|402.3|402.1|0
1760359220000|2025-10-13 12:40:20|402.4|402.3|402.3|402.2|402.4|402.3|402.3|402.2|2933
1760359250000|2025-10-13 12:40:50|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|0
1760359270000|2025-10-13 12:41:10|||||||||160
1760359300000|2025-10-13 12:41:40|402.5||402.5||402.5||402.5||208
1760359350000|2025-10-13 12:42:30||402.4||402.4||402.4||402.4|0
1760359380000|2025-10-13 12:43:00||402.3||402.3||402.3||402.3|0
1760359450000|2025-10-13 12:44:10|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|150
1760359490000|2025-10-13 12:44:50|402.4||402.4||402.4||402.4||1
1760359540000|2025-10-13 12:45:40||402.3||402.3||402.3||402.3|0
1760359560000|2025-10-13 12:46:00|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|0
1760359570000|2025-10-13 12:46:10|402.6||402.6||402.6||402.6||22
1760359590000|2025-10-13 12:46:30||402.5||402.5||402.5||402.5|0
1760359600000|2025-10-13 12:46:40|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|1
1760359620000|2025-10-13 12:47:00|||||||||40
1760359710000|2025-10-13 12:48:30|402.8||402.8||402.8||402.8||22
1760359740000|2025-10-13 12:49:00|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|0
1760359760000|2025-10-13 12:49:20|402.8||402.9||402.9||402.8||22
1760359770000|2025-10-13 12:49:30|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|1711
1760359810000|2025-10-13 12:50:10|402.7||402.8||402.8||402.7||150
1760359840000|2025-10-13 12:50:40|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|0
1760359850000|2025-10-13 12:50:50||402.6||402.6||402.6||402.6|0
1760359860000|2025-10-13 12:51:00||402.5||402.6||402.6||402.5|90
1760359870000|2025-10-13 12:51:10|402.8||402.8||402.8||402.8||25
1760359900000|2025-10-13 12:51:40|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|2978
1760359940000|2025-10-13 12:52:20|402.6||402.7||402.7||402.6||0
1760359980000|2025-10-13 12:53:00|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|10
1760359990000|2025-10-13 12:53:10|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|0
1760360000000|2025-10-13 12:53:20|402.5||402.5||402.5||402.5||0
1760360020000|2025-10-13 12:53:40|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|876
1760360040000|2025-10-13 12:54:00||402.3||402.3||402.3||402.3|0
1760360070000|2025-10-13 12:54:30||402.2||402.2||402.2||402.2|100
1760360120000|2025-10-13 12:55:20|402.3|402.1|402.1|402|402.3|402.1|402.1|402|1711
1760360140000|2025-10-13 12:55:40|402.2||402.2||402.2||402.2||0
1760360160000|2025-10-13 12:56:00|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|25
1760360180000|2025-10-13 12:56:20|402.2||402.3||402.3||402.2||0
1760360220000|2025-10-13 12:57:00|402.2|402|402.2|402|402.2|402|402.2|402|0
1760360300000|2025-10-13 12:58:20|402.1||402.2||402.2||402.1||0
1760360330000|2025-10-13 12:58:50|||||||||248
1760360340000|2025-10-13 12:59:00|402.1||402.1||402.1||402.1||0
1760360380000|2025-10-13 12:59:40|402.2||402.2||402.2||402.2||29
1760360440000|2025-10-13 13:00:40|402|401.9|402|401.9|402|401.9|402|401.9|1355
1760360450000|2025-10-13 13:00:50|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|56
1760360490000|2025-10-13 13:01:30|402.2|402|402.2|402|402.2|402|402.2|402|1711
1760360520000|2025-10-13 13:02:00|402.1||402.2||402.2||402.1||0
1760360530000|2025-10-13 13:02:10|402.3|402.1|402.2|402|402.3|402.1|402.2|402|342
1760360590000|2025-10-13 13:03:10||402.1||402.1||402.1||402.1|0
1760360640000|2025-10-13 13:04:00|402.1|401.9|402.1|402|402.1|402|402.1|401.9|0
1760360670000|2025-10-13 13:04:30|||||||||1390
1760360680000|2025-10-13 13:04:40|402.2|402.1|402.1|402|402.2|402.1|402.1|402|0
1760360710000|2025-10-13 13:05:10|402.2||402.2||402.2||402.2||0
1760360730000|2025-10-13 13:05:30||402.1||402||402.1||402|3337
1760360740000|2025-10-13 13:05:40|||||||||1132
1760360810000|2025-10-13 13:06:50|402.3|402.1|402.3|402.2|402.3|402.2|402.3|402.1|0
1760360830000|2025-10-13 13:07:10|402.4|402.1|402.4|402.3|402.4|402.3|402.4|402.1|25
1760360910000|2025-10-13 13:08:30||402.2||402.2||402.2||402.2|0
1760360970000|2025-10-13 13:09:30|402.3|402.3|402.3|402.2|402.3|402.3|402.3|402.2|873
1760360990000|2025-10-13 13:09:50|402.4||402.4||402.4||402.4||79
1760361020000|2025-10-13 13:10:20|402.3||402.3||402.3||402.3||0
1760361030000|2025-10-13 13:10:30|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|0
1760361040000|2025-10-13 13:10:40||402||402||402||402|69
1760361050000|2025-10-13 13:10:50|402.1||402.1||402.1||402.1||0
1760361070000|2025-10-13 13:11:10|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|35
1760361120000|2025-10-13 13:12:00|402.1|402|402.1|402|402.1|402|402.1|402|150
1760361130000|2025-10-13 13:12:10|402.2||402.2||402.2||402.2||0
1760361150000|2025-10-13 13:12:30||402.1||402.1||402.1||402.1|0
1760361220000|2025-10-13 13:13:40|402.3||402.3||402.3||402.3||37
1760361230000|2025-10-13 13:13:50|402.2|402|402.2|402|402.2|402|402.2|402|1211
1760361260000|2025-10-13 13:14:20|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|0
1760361300000|2025-10-13 13:15:00||402.2||402.2||402.2||402.2|1222
1760361320000|2025-10-13 13:15:20|||||||||1700
1760361380000|2025-10-13 13:16:20|402.4||402.4||402.4||402.4||39
1760361420000|2025-10-13 13:17:00|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1760361470000|2025-10-13 13:17:50|402.4|402.4|402.4|402.2|402.4|402.4|402.3|402.2|620
1760361500000|2025-10-13 13:18:20|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|471
1760361530000|2025-10-13 13:18:50|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|0
1760361620000|2025-10-13 13:20:20|402.3|401.9|402.1|401.9|402.3|401.9|402.1|401.9|500
1760361640000|2025-10-13 13:20:40|402||402.1||402.1||402||0
1760361690000|2025-10-13 13:21:30|402|401.8|402|401.8|402|401.8|402|401.8|871
1760361720000|2025-10-13 13:22:00|402.1|401.9|402.1|401.9|402.1|401.9|402|401.9|0
1760361730000|2025-10-13 13:22:10|402|401.8|402|401.8|402|401.8|402|401.8|0
1760361800000|2025-10-13 13:23:20|401.9||401.9||401.9||401.9||0
1760361810000|2025-10-13 13:23:30|402|401.9|402|401.9|402|401.9|402|401.9|0
1760361840000|2025-10-13 13:24:00|402.1|402|402.1|402|402.1|402|402.1|402|0
1760361870000|2025-10-13 13:24:30|402|401.9|402.1|401.9|402.1|401.9|402|401.9|617
1760361900000|2025-10-13 13:25:00||402||402||402||402|0
1760361940000|2025-10-13 13:25:40|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|37
1760362000000|2025-10-13 13:26:40|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|40
1760362040000|2025-10-13 13:27:20|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|0
1760362070000|2025-10-13 13:27:50||402.2||402.2||402.2||402.2|1185
1760362120000|2025-10-13 13:28:40||402.3||402.3||402.3||402.3|2
1760362140000|2025-10-13 13:29:00|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|356
1760362170000|2025-10-13 13:29:30|||||||||244
1760362200000|2025-10-13 13:30:00|402.2|402.1|402.2|402|402.2|402.1|402.1|401.9|1370
1760362210000|2025-10-13 13:30:10|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|0
1760362230000|2025-10-13 13:30:30|402.4|402.2|402.3|402.2|402.4|402.2|402.3|402.2|0
1760362240000|2025-10-13 13:30:40|402.4||402.4||402.4||402.3||0
1760362260000|2025-10-13 13:31:00|402.3||402.3||402.3||402.3||0
1760362280000|2025-10-13 13:31:20|402.2|402|402.2|402|402.2|402|402.2|402|400
1760362290000|2025-10-13 13:31:30||402.1||402.1||402.1||402.1|0
1760362300000|2025-10-13 13:31:40|402.3||402.3||402.3||402.3||0
1760362330000|2025-10-13 13:32:10|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|864
1760362360000|2025-10-13 13:32:40|402.5||402.5||402.5||402.5||9
1760362370000|2025-10-13 13:32:50|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|40
1760362380000|2025-10-13 13:33:00|402.7|402.5|402.7|402.6|402.7|402.6|402.7|402.5|37
1760362390000|2025-10-13 13:33:10|||||||||80
1760362400000|2025-10-13 13:33:20|||||||||18
1760362410000|2025-10-13 13:33:30||402.5||402.5||402.5||402.5|0
1760362460000|2025-10-13 13:34:20|402.8|402.6|402.8|402.6|402.8|402.7|402.8|402.6|0
1760362480000|2025-10-13 13:34:40||402.7||402.6||402.7||402.6|0
1760362490000|2025-10-13 13:34:50||402.7||402.6||402.7||402.6|0
1760362500000|2025-10-13 13:35:00||402.7||402.6||402.7||402.6|0
1760362510000|2025-10-13 13:35:10|402.9|402.7|402.9|402.8|402.9|402.8|402.9|402.7|37
1760362520000|2025-10-13 13:35:20|403||403||403||403||530
1760362530000|2025-10-13 13:35:30|402.9||402.9||402.9||402.9||0
1760362540000|2025-10-13 13:35:40|402.8|402.7|402.9|402.7|402.9|402.7|402.8|402.7|208
1760362550000|2025-10-13 13:35:50|402.8|402.8|402.9|402.8|402.9|402.8|402.8|402.8|0
1760362580000|2025-10-13 13:36:20|||||||||237
1760362590000|2025-10-13 13:36:30|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|0
1760362600000|2025-10-13 13:36:40|||||||||1503
1760362640000|2025-10-13 13:37:20|402.9||402.9||402.9||402.9||0
1760362660000|2025-10-13 13:37:40|402.8||402.9||402.9||402.8||217
1760362670000|2025-10-13 13:37:50|402.8||402.8||402.8||402.8||0
1760362680000|2025-10-13 13:38:00|402.9||402.8||402.9||402.8||200
1760362710000|2025-10-13 13:38:30|402.9||402.9||402.9||402.9||209
1760362720000|2025-10-13 13:38:40|402.8||402.8||402.8||402.8||0
1760362730000|2025-10-13 13:38:50|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|0
1760362740000|2025-10-13 13:39:00|402.8||402.8||402.8||402.8||0
1760362750000|2025-10-13 13:39:10||402.7||402.7||402.7||402.7|0
1760362800000|2025-10-13 13:40:00|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|2
1760362810000|2025-10-13 13:40:10|403|402.9|403|402.9|403|402.9|403|402.9|0
1760362830000|2025-10-13 13:40:30||402.8||402.9||402.9||402.8|393
1760362840000|2025-10-13 13:40:40|403.1|403|403.1|403|403.1|403|403.1|403|1
1760362870000|2025-10-13 13:41:10|403.2|403.1|403.3|403.2|403.3|403.2|403.2|403.1|28
1760362880000|2025-10-13 13:41:20|||||||||229
1760362910000|2025-10-13 13:41:50|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|0
1760362950000|2025-10-13 13:42:30|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|221
1760362960000|2025-10-13 13:42:40|403.1|403.1|403.1|403|403.1|403.1|403.1|403|1471
1760363000000|2025-10-13 13:43:20|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|0
1760363010000|2025-10-13 13:43:30|||||||||207
1760363060000|2025-10-13 13:44:20|403.1|403|403.2|403|403.2|403|403.1|403|74
1760363100000|2025-10-13 13:45:00||403.1||403.1||403.1||403.1|0
1760363120000|2025-10-13 13:45:20|403.3|403.2|403.4|403.3|403.4|403.3|403.3|403.2|35
1760363180000|2025-10-13 13:46:20|403.3|403.1|403.3|403.1|403.3|403.1|403.3|403.1|1494
1760363260000|2025-10-13 13:47:40|403.2|403|403.1|403|403.2|403|403.1|403|803
1760363270000|2025-10-13 13:47:50|||||||||457
1760363310000|2025-10-13 13:48:30|||||||||47
1760363340000|2025-10-13 13:49:00|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|1507
1760363400000|2025-10-13 13:50:00|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|150
1760363420000|2025-10-13 13:50:20|||||||||124
1760363430000|2025-10-13 13:50:30|403.4||403.4||403.4||403.4||0
1760363460000|2025-10-13 13:51:00|403.3|403|403.2|403|403.3|403|403.2|403|871
1760363470000|2025-10-13 13:51:10|403.3|403.1|403.3|403.1|403.3|403.1|403.3|403.1|0
1760363490000|2025-10-13 13:51:30|403.2|403.2|403.2|403.1|403.2|403.2|403.2|403.1|0
1760363500000|2025-10-13 13:51:40|403.3||403.3||403.3||403.3||0
1760363520000|2025-10-13 13:52:00|403.2|403|403.2|403|403.2|403|403.2|403|559
1760363550000|2025-10-13 13:52:30|403.1||403.2||403.2||403.1||42
1760363560000|2025-10-13 13:52:40|403.1||403.2||403.2||403.1||0
1760363570000|2025-10-13 13:52:50|403.1|402.9|403.1|402.9|403.2|402.9|403.1|402.9|0
1760363580000|2025-10-13 13:53:00|403|403|403.1|403|403.1|403|403|403|0
1760363590000|2025-10-13 13:53:10||402.9||403||403||402.9|199
1760363600000|2025-10-13 13:53:20|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|37
1760363610000|2025-10-13 13:53:30|403.3||403.3||403.3||403.3||1367
1760363620000|2025-10-13 13:53:40||403.2||403.2||403.2||403.2|0
1760363630000|2025-10-13 13:53:50|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|66
1760363640000|2025-10-13 13:54:00|403.5||403.5||403.5||403.5||114
1760363730000|2025-10-13 13:55:30|403.4||403.4||403.4||403.4||0
1760363750000|2025-10-13 13:55:50|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|36
1760363790000|2025-10-13 13:56:30|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|0
1760363800000|2025-10-13 13:56:40|||||||||155
1760363830000|2025-10-13 13:57:10|403.5||403.5||403.5||403.5||0
1760363860000|2025-10-13 13:57:40|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|2
1760363870000|2025-10-13 13:57:50|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|2479
1760363880000|2025-10-13 13:58:00|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|0
1760363890000|2025-10-13 13:58:10|403.5|403.5|403.5|403.3|403.5|403.5|403.5|403.3|478
1760363940000|2025-10-13 13:59:00|403.4||403.5||403.5||403.4||854
1760363990000|2025-10-13 13:59:50||403.4||403.4||403.4||403.4|1
1760364000000|2025-10-13 14:00:00|403.4|403.3|403.4|403.2|403.4|403.3|403.3|403.2|960
1760364020000|2025-10-13 14:00:20|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|85
1760364040000|2025-10-13 14:00:40|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|0
1760364060000|2025-10-13 14:01:00|403.5|403.3|403.5|403.4|403.5|403.4|403.5|403.3|76
1760364080000|2025-10-13 14:01:20|403.6||403.6||403.6||403.6||141
1760364090000|2025-10-13 14:01:30||403.5||403.4||403.5||403.4|0
1760364120000|2025-10-13 14:02:00|403.5||403.6||403.6||403.5||0
1760364130000|2025-10-13 14:02:10|403.7|403.5|403.8|403.6|403.8|403.6|403.7|403.5|30
1760364140000|2025-10-13 14:02:20|403.7||403.8||403.8||403.7||0
1760364150000|2025-10-13 14:02:30|403.7|403.7|403.8|403.6|403.8|403.7|403.7|403.6|0
1760364160000|2025-10-13 14:02:40||403.7||403.7||403.7||403.7|0
1760364170000|2025-10-13 14:02:50|403.9||403.9||403.9||403.9||1370
1760364220000|2025-10-13 14:03:40|404|403.8|404|403.8|404|403.8|404|403.8|4
1760364230000|2025-10-13 14:03:50||403.9||403.9||403.9||403.8|0
1760364250000|2025-10-13 14:04:10|||||||||1534
1760364270000|2025-10-13 14:04:30|404.1||404.1||404.1||404.1||1366
1760364310000|2025-10-13 14:05:10|404||404||404||404||272
1760364320000|2025-10-13 14:05:20|404.1||404.1||404.1||404.1||905
1760364360000|2025-10-13 14:06:00||404||403.9||404||403.9|195
1760364370000|2025-10-13 14:06:10|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|1367
1760364380000|2025-10-13 14:06:20|404.2|404|404.2|404|404.2|404|404.2|404|150
1760364410000|2025-10-13 14:06:50|404.1||404.1||404.1||404.1||1700
1760364420000|2025-10-13 14:07:00||403.9||403.9||403.9||403.9|450
1760364440000|2025-10-13 14:07:20|404|403.8|404|403.8|404|403.8|404|403.8|1366
1760364450000|2025-10-13 14:07:30|404.2|403.9|404.2|404|404.2|404|404.2|403.9|113
1760364510000|2025-10-13 14:08:30||404.1||404.1||404.1||404.1|0
1760364520000|2025-10-13 14:08:40||404||404||404||404|75
1760364580000|2025-10-13 14:09:40||404.1||404.1||404.1||404.1|0
1760364600000|2025-10-13 14:10:00||404||404.1||404.1||404|0
1760364670000|2025-10-13 14:11:10|404.3||404.3||404.3||404.3||1366
1760364690000|2025-10-13 14:11:30|404.2|404|404.2|404|404.2|404|404.2|404|769
1760364710000|2025-10-13 14:11:50|404.1||404.1||404.1||404.1||0
1760364720000|2025-10-13 14:12:00|404.2||404.2||404.2||404.2||26
1760364740000|2025-10-13 14:12:20|404.1|403.9|404.2|404|404.2|404|404.1|403.9|204
1760364770000|2025-10-13 14:12:50|404.1||404.2||404.2||404.1||0
1760364810000|2025-10-13 14:13:30|404.1||404.1||404.1||404.1||0
1760364840000|2025-10-13 14:14:00||403.9||403.9||403.9||403.9|210
1760364910000|2025-10-13 14:15:10||404||404||404||404|0
1760364950000|2025-10-13 14:15:50|404|403.9|404|403.9|404|403.9|404|403.9|0
1760364960000|2025-10-13 14:16:00||403.8||403.8||403.8||403.8|54
1760364980000|2025-10-13 14:16:20|||||||||290
1760365010000|2025-10-13 14:16:50|404.1|403.9|404.1|403.9|404.1|403.9|404.1|403.9|3
1760365020000|2025-10-13 14:17:00|404.2|404|404.2|404|404.2|404|404.2|404|27
1760365050000|2025-10-13 14:17:30|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|392
1760365060000|2025-10-13 14:17:40|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|1700
1760365100000|2025-10-13 14:18:20|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|1444
1760365130000|2025-10-13 14:18:50|404.4||404.5||404.5||404.4||0
1760365140000|2025-10-13 14:19:00||404.4||404.3||404.4||404.3|0
1760365160000|2025-10-13 14:19:20||404.4||404.4||404.4||404.4|0
1760365170000|2025-10-13 14:19:30|404.6||404.6||404.6||404.6||25
1760365220000|2025-10-13 14:20:20|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|2
1760365270000|2025-10-13 14:21:10||404.6||404.5||404.6||404.5|1430
1760365290000|2025-10-13 14:21:30||404.6||404.6||404.6||404.6|0
1760365300000|2025-10-13 14:21:40|404.8||404.8||404.8||404.8||28
1760365320000|2025-10-13 14:22:00||404.7||404.7||404.7||404.7|0
1760365330000|2025-10-13 14:22:10|404.9||404.9||404.9||404.9||4
1760365350000|2025-10-13 14:22:30|405|404.8|405|404.8|405|404.8|405|404.8|0
1760365380000|2025-10-13 14:23:00|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|0
1760365410000|2025-10-13 14:23:30|404.8||404.9||404.9||404.8||0
1760365420000|2025-10-13 14:23:40|404.8|404.8|404.9|404.8|404.9|404.8|404.8|404.8|0
1760365430000|2025-10-13 14:23:50|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|734
1760365450000|2025-10-13 14:24:10|404.7||404.8||404.8||404.7||0
1760365480000|2025-10-13 14:24:40|404.6|404.4|404.5|404.3|404.6|404.4|404.5|404.3|1945
1760365620000|2025-10-13 14:27:00|404.4||404.5||404.5||404.4||3342
1760365660000|2025-10-13 14:27:40|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|192
1760365710000|2025-10-13 14:28:30|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|1430
1760365740000|2025-10-13 14:29:00||404.2||404.2||404.2||404.2|0
1760365760000|2025-10-13 14:29:20||404.1||404.1||404.1||404.1|540
1760365770000|2025-10-13 14:29:30|404.2||404.2||404.2||404.2||0
1760365810000|2025-10-13 14:30:10|404.3|404.2|404.3|404.1|404.3|404.2|404.3|404.1|322
1760365870000|2025-10-13 14:31:10||404.2||404.1||404.2||404.1|0
1760365900000|2025-10-13 14:31:40|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|0
1760365940000|2025-10-13 14:32:20|404.3||404.3||404.3||404.3||0
1760365950000|2025-10-13 14:32:30|404.1|403.9|404.1|403.9|404.1|403.9|404.1|403.9|634
1760366030000|2025-10-13 14:33:50|404|403.8|404|403.8|404|403.8|404|403.8|2223
1760366090000|2025-10-13 14:34:50|404.1|403.9|404.1|403.9|404.1|403.9|404.1|403.9|1000
1760366140000|2025-10-13 14:35:40|404||404||404||404||0
1760366180000|2025-10-13 14:36:20||403.8||403.8||403.8||403.8|0
1760366220000|2025-10-13 14:37:00|404.2|404|404.1|403.9|404.2|404|404.1|403.9|833
1760366300000|2025-10-13 14:38:20|404||404||404||404||386
1760366310000|2025-10-13 14:38:30|404.1||404.1||404.1||404.1||0
1760366320000|2025-10-13 14:38:40||404||404||404||404|0
1760366330000|2025-10-13 14:38:50|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|0
1760366340000|2025-10-13 14:39:00|404.3||404.3||404.3||404.3||0
1760366360000|2025-10-13 14:39:20|404.2||404.3||404.3||404.2||0
1760366380000|2025-10-13 14:39:40|404.2||404.2||404.2||404.2||0
1760366390000|2025-10-13 14:39:50||404||404||404||404|169
1760366430000|2025-10-13 14:40:30||404.1||404.1||404.1||404.1|0
1760366450000|2025-10-13 14:40:50||404||404||404||404|156
1760366520000|2025-10-13 14:42:00|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|35
1760366590000|2025-10-13 14:43:10||404.2||404.1||404.2||404.1|63
1760366610000|2025-10-13 14:43:30|404.2|404|404.2|404|404.2|404|404.2|404|1380
1760366770000|2025-10-13 14:46:10||404.1||404.1||404.1||404.1|0
1760366790000|2025-10-13 14:46:30||404||404||404.1||404|150
1760366900000|2025-10-13 14:48:20||404.1||404||404.1||404|151
1760366910000|2025-10-13 14:48:30|404.3|404.1|404.4|404.2|404.4|404.2|404.3|404.1|1099
1760366920000|2025-10-13 14:48:40|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|518
1760366940000|2025-10-13 14:49:00||404.2||404.1||404.2||404.1|1575
1760366980000|2025-10-13 14:49:40|404.2||404.3||404.3||404.2||620
1760367120000|2025-10-13 14:52:00|404.4|404.2|404.3|404.2|404.4|404.2|404.3|404.2|0
1760367130000|2025-10-13 14:52:10|404.4|404.1|404.3|404.1|404.4|404.1|404.3|404.1|1788
1760367290000|2025-10-13 14:54:50|404.2|404|404.2|404.1|404.2|404.1|404.2|404|595
1760367300000|2025-10-13 14:55:00||404||404||404||404|1788
1760367390000|2025-10-13 14:56:30|||||||||1747
1760367440000|2025-10-13 14:57:20|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|0
1760367460000|2025-10-13 14:57:40|404.3||404.4||404.4||404.3||1136
1760367480000|2025-10-13 14:58:00||404.3||404.2||404.3||404.2|1788
1760367580000|2025-10-13 14:59:40|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|1775
1760367640000|2025-10-13 15:00:40||404.2||404.2||404.2||404.2|0
1760367650000|2025-10-13 15:00:50|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|585
1760367670000|2025-10-13 15:01:10|404.3||404.3||404.3||404.3||0
1760367690000|2025-10-13 15:01:30|404.2||404.2||404.2||404.2||0
1760367700000|2025-10-13 15:01:40|||||||||1071
1760367710000|2025-10-13 15:01:50|404.3||404.3||404.3||404.3||298
1760367720000|2025-10-13 15:02:00|404.2||404.2||404.2||404.2||0
1760367730000|2025-10-13 15:02:10|404.3||404.3||404.3||404.3||0
1760367810000|2025-10-13 15:03:30|404.2||404.2||404.2||404.2||0
1760367820000|2025-10-13 15:03:40||404||404||404||404|0
1760367860000|2025-10-13 15:04:20||404.1||404.1||404.1||404.1|0
1760367870000|2025-10-13 15:04:30|404.4|404.2|404.3|404.1|404.4|404.2|404.3|404.1|4896
1760367900000|2025-10-13 15:05:00|404.2|404|404.2|404|404.2|404|404.2|404|269
1760368020000|2025-10-13 15:07:00|404.1||404.2||404.2||404.1||0
1760368030000|2025-10-13 15:07:10|404.1|403.9|404|403.9|404.1|403.9|404|403.9|2236
1760368040000|2025-10-13 15:07:20|404.1||404.1||404.1||404.1||0
1760368050000|2025-10-13 15:07:30|404|403.8|404|403.8|404|403.8|404|403.8|2079
1760368080000|2025-10-13 15:08:00|403.9||404||404||403.9||1242
1760368110000|2025-10-13 15:08:30|403.9||403.9||403.9||403.9||1242
1760368120000|2025-10-13 15:08:40||403.7||403.7||403.8||403.7|0
1760368130000|2025-10-13 15:08:50||403.8||403.8||403.8||403.7|0
1760368160000|2025-10-13 15:09:20|403.8|403.7|403.9|403.7|403.9|403.7|403.8|403.7|25
1760368210000|2025-10-13 15:10:10||403.8||403.8||403.8||403.8|0
1760368220000|2025-10-13 15:10:20|404|403.7|403.9|403.7|404|403.7|403.9|403.7|2217
1760368230000|2025-10-13 15:10:30|403.8||403.9||403.9||403.8||2236
1760368240000|2025-10-13 15:10:40|403.7|403.6|403.6|403.5|403.7|403.6|403.6|403.5|736
1760368250000|2025-10-13 15:10:50|403.7||403.7||403.7||403.7||2236
1760368290000|2025-10-13 15:11:30|403.5|403.3|403.5|403.3|403.5|403.4|403.5|403.3|1817
1760368300000|2025-10-13 15:11:40||403.4||403.4||403.4||403.4|0
1760368340000|2025-10-13 15:12:20|403.6||403.6||403.6||403.6||2436
1760368350000|2025-10-13 15:12:30|403.5||403.5||403.5||403.5||0
1760368360000|2025-10-13 15:12:40|403.6||403.6||403.6||403.6||0
1760368370000|2025-10-13 15:12:50|403.5||403.5||403.5||403.5||0
1760368390000|2025-10-13 15:13:10|403.6||403.6||403.6||403.6||50
1760368500000|2025-10-13 15:15:00|||||||||200
1760368510000|2025-10-13 15:15:10||403.5||403.5||403.5||403.5|0
1760368560000|2025-10-13 15:16:00|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|1840
1760368610000|2025-10-13 15:16:50|||||||||1853
1760368620000|2025-10-13 15:17:00||403.3||403.3||403.3||403.3|0
1760368690000|2025-10-13 15:18:10|403.4|403.4|403.5|403.4|403.5|403.4|403.4|403.4|2306
1760368700000|2025-10-13 15:18:20||403.3||403.3||403.3||403.3|1353
1760368780000|2025-10-13 15:19:40||403.4||403.4||403.4||403.4|0
1760368800000|2025-10-13 15:20:00|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|0
1760368810000|2025-10-13 15:20:10|||||||||89
1760368820000|2025-10-13 15:20:20||403.4||403.4||403.4||403.4|210
1760368840000|2025-10-13 15:20:40|403.5||403.5||403.5||403.5||1227
1760368850000|2025-10-13 15:20:50|403.6|403.5|403.6|403.4|403.6|403.5|403.6|403.4|0
1760368860000|2025-10-13 15:21:00||403.5||403.5||403.5||403.5|183
1760368890000|2025-10-13 15:21:30|403.7|403.6|403.6|403.5|403.7|403.6|403.6|403.5|1013
1760368900000|2025-10-13 15:21:40|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|1341
1760368910000|2025-10-13 15:21:50|||||||||282
1760368920000|2025-10-13 15:22:00||403.5||403.5||403.5||403.5|427
1760368930000|2025-10-13 15:22:10||403.6||403.5||403.6||403.5|560
1760368970000|2025-10-13 15:22:50|403.6||403.7||403.7||403.6||517
1760369170000|2025-10-13 15:26:10|403.6||403.6||403.6||403.6||0
1760369180000|2025-10-13 15:26:20|403.5|403.4|403.6|403.4|403.6|403.4|403.5|403.4|947
1760369190000|2025-10-13 15:26:30|403.5||403.5||403.5||403.5||0
1760369200000|2025-10-13 15:26:40|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|0
1760369220000|2025-10-13 15:27:00|403.7||403.6||403.7||403.6||0
1760369250000|2025-10-13 15:27:30|||||||||75
1760369260000|2025-10-13 15:27:40|403.5|403.4|403.6|403.5|403.6|403.5|403.5|403.4|2236
1760369280000|2025-10-13 15:28:00|||||||||1176
1760369300000|2025-10-13 15:28:20|403.7||403.7||403.7||403.7||4336
1760369310000|2025-10-13 15:28:30|403.6||403.7||403.7||403.6||1228
1760369320000|2025-10-13 15:28:40|403.6|403.3|403.4|403.2|403.6|403.3|403.3|403.1|6749
1760369330000|2025-10-13 15:28:50|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|2236
1760369340000|2025-10-13 15:29:00|403.4||403.4||403.4||403.4||0
1760369360000|2025-10-13 15:29:20|403.5|403.4|403.4|403.3|403.5|403.4|403.4|403.3|2738
1760369380000|2025-10-13 15:29:40|||||||||1382
1760369390000|2025-10-13 15:29:50|403.3|403.2|403.4|403.2|403.4|403.2|403.3|403.2|568
1760425200000|2025-10-14 07:00:00|403.4|403.1|403.5|403.2|403.5|403.2|403.4|403.1|581
1760425210000|2025-10-14 07:00:10|403.9|403.6|403.8|403.4|403.9|403.6|403.8|403.3|20
1760425220000|2025-10-14 07:00:20||403.5||403.5||403.5||403.5|0
1760425230000|2025-10-14 07:00:30|403.9||403.9||403.9||403.9||0
1760425240000|2025-10-14 07:00:40|403.8|403.6|403.8|403.5|403.8|403.6|403.8|403.5|0
1760425250000|2025-10-14 07:00:50|403.9||403.9||403.9||403.9||0
1760425260000|2025-10-14 07:01:00|403.7|403.6|404.7|404.2|404.7|404.2|403.7|403.6|2447
1760425270000|2025-10-14 07:01:10|404.6|404.1|405|404.5|405|404.5|404.6|404.1|146
1760425280000|2025-10-14 07:01:20|405.4|404.9|405.3|404.8|405.4|404.9|405.3|404.8|4000
1760425290000|2025-10-14 07:01:30||404.9||404.8||404.9||404.8|0
1760425300000|2025-10-14 07:01:40|405.2||405.2||405.2||405.2||0
1760425310000|2025-10-14 07:01:50|405|405.1|405.5|405|405.6|405.1|405|405|0
1760425320000|2025-10-14 07:02:00||405.1||405||405.1||405|0
1760425330000|2025-10-14 07:02:10|405.4||405.4||405.4||405.4||0
1760425350000|2025-10-14 07:02:30|405.2|404.8|405.2|404.8|405.2|404.8|405.2|404.8|0
1760425360000|2025-10-14 07:02:40|405|404.6|404.8|404.4|405|404.6|404.8|404.4|990
1760425370000|2025-10-14 07:02:50|404.9||404.9||404.9||404.9||0
1760425390000|2025-10-14 07:03:10|404.8|404.3|404.6|404.3|404.8|404.3|404.6|404.3|656
1760425400000|2025-10-14 07:03:20|404.5|404.1|404.4|403.9|404.5|404.1|404.4|403.9|0
1760425410000|2025-10-14 07:03:30|404.2|404|404.2|403.8|404.2|404|404.2|403.8|0
1760425420000|2025-10-14 07:03:40|404|404|404.4|404|404.4|404|404|404|1366
1760425430000|2025-10-14 07:03:50|404.6|404.2|404.6|404.2|404.6|404.2|404.6|404.2|0
1760425440000|2025-10-14 07:04:00|404.8|404.4|404.6|404.2|404.8|404.4|404.6|404.2|179
1760425460000|2025-10-14 07:04:20|404.5|404.4|405|404.5|405|404.6|404.5|404.4|247
1760425470000|2025-10-14 07:04:30|404.9|404.6|405.3|404.8|405.3|404.8|404.9|404.5|5427
1760425480000|2025-10-14 07:04:40|405.2|404.7|405.1|404.7|405.2|404.7|405.1|404.7|6092
1760425490000|2025-10-14 07:04:50|405.2|404.8|405.2|404.8|405.3|404.8|405.2|404.7|0
1760425500000|2025-10-14 07:05:00|405.3|404.9|405.6|405.2|405.6|405.2|405.3|404.9|150
1760425510000|2025-10-14 07:05:10||405.3||405.3||405.3||405.3|0
1760425520000|2025-10-14 07:05:20||405.2||405.2||405.2||405.2|599
1760425530000|2025-10-14 07:05:30|405.4|405.1|405.7|405.3|405.7|405.3|405.4|405|933
1760425540000|2025-10-14 07:05:40|405.9|405.5|405.9|405.6|405.9|405.6|405.9|405.5|1366
1760425550000|2025-10-14 07:05:50|406.2|405.8|406.4|406|406.5|406.1|406.2|405.8|318
1760425560000|2025-10-14 07:06:00|406.5|406.1|406.4|406|406.5|406.1|406.1|406|210
1760425570000|2025-10-14 07:06:10|406.5|406.1|406.7|406.3|406.7|406.3|406.5|406.1|3629
1760425580000|2025-10-14 07:06:20|406.6|406.2|407.1|406.8|407.2|406.8|406.5|406.2|2537
1760425590000|2025-10-14 07:06:30||406.7||406.8||406.8||406.7|1000
1760425600000|2025-10-14 07:06:40|407|406.6|407.1|406.8|407.1|406.9|406.7|406.6|3656
1760425610000|2025-10-14 07:06:50|407||407||407.1||407||1947
1760425620000|2025-10-14 07:07:00|406.7|406.7|406.7|406.3|406.7|406.7|406.7|406.2|935
1760425630000|2025-10-14 07:07:10|406.8|406.4|406.8|406.4|406.8|406.4|406.7|406.3|1571
1760425640000|2025-10-14 07:07:20|407.1|406.3|407.1|406.7|407.1|406.7|407.1|406.3|20000
1760425660000|2025-10-14 07:07:40|407||407||407||407||2000
1760425670000|2025-10-14 07:07:50|406.9|406.6|407|406.6|407|406.6|406.9|406.6|1600
1760425690000|2025-10-14 07:08:10|407.1|406.8|407.4|407.1|407.4|407.1|407.1|406.8|2954
1760425710000|2025-10-14 07:08:30|||||||||6599
1760425730000|2025-10-14 07:08:50|407.6|407.3|407.7|407.3|407.7|407.3|407.6|407.3|3118
1760425740000|2025-10-14 07:09:00|407.8|407.5|407.8|407.5|407.8|407.5|407.8|407.5|0
1760425750000|2025-10-14 07:09:10|407.9||407.8||407.9||407.8||3588
1760425760000|2025-10-14 07:09:20||407.4||407.5||407.5||407.4|1588
1760425780000|2025-10-14 07:09:40|407.7|407.3|407.5|407.2|407.7|407.3|407.5|407.2|1620
1760425790000|2025-10-14 07:09:50|407.7|407.1|407.7|407.4|407.7|407.4|407.7|407.1|1588
1760425800000|2025-10-14 07:10:00|407.6|407.3|407.6|407.2|407.7|407.3|407.6|407.2|1531
1760425810000|2025-10-14 07:10:10|407.5|407.1|407.5|407.1|407.5|407.3|407.4|407.1|3256
1760425820000|2025-10-14 07:10:20|407.4|407.2|407.4|407.1|407.4|407.2|407.4|407.1|0
1760425840000|2025-10-14 07:10:40|407.5|407.2|407.3|407.1|407.5|407.2|407.3|407.1|0
1760425860000|2025-10-14 07:11:00|407.1|406.8|406.9|406.6|407.1|406.8|406.9|406.6|0
1760425890000|2025-10-14 07:11:30|407|406.7|407|406.7|407.1|406.8|406.9|406.7|0
1760425900000|2025-10-14 07:11:40|406.9||406.9||406.9||406.9||0
1760425910000|2025-10-14 07:11:50|407|406.8|407.1|406.8|407.1|406.8|407|406.8|0
1760425930000|2025-10-14 07:12:10|407.3|406.9|407.5|407.2|407.5|407.2|407.3|406.9|2743
1760425950000|2025-10-14 07:12:30|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|0
1760425960000|2025-10-14 07:12:40|407.7|407.5|407.9|407.6|407.9|407.6|407.7|407.5|0
1760425990000|2025-10-14 07:13:10|408|407.8|408.3|408|408.3|408|408|407.8|2149
1760426000000|2025-10-14 07:13:20|408.4|408.1|408.5|408.2|408.5|408.2|408.4|408.1|1783
1760426020000|2025-10-14 07:13:40|408.4|408.3|408.5|408.3|408.5|408.3|408.4|408.3|1149
1760426030000|2025-10-14 07:13:50|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|0
1760426050000|2025-10-14 07:14:10|408.3|408|408.2|407.9|408.3|408|408.1|407.7|3845
1760426060000|2025-10-14 07:14:20|408|407.8|408|407.8|408|407.8|408|407.8|0
1760426070000|2025-10-14 07:14:30|408.2|407.9|408.2|408|408.2|408|408.2|407.9|1999
1760426080000|2025-10-14 07:14:40|408|407.9|408|407.8|408|407.9|408|407.8|150
1760426090000|2025-10-14 07:14:50|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1760426100000|2025-10-14 07:15:00|407.8|407.6|407.6|407.3|407.9|407.6|407.6|407.3|150
1760426120000|2025-10-14 07:15:20|407.7|407.5|407.8|407.5|407.8|407.5|407.7|407.5|282
1760426140000|2025-10-14 07:15:40||407.6||407.6||407.6||407.6|629
1760426150000|2025-10-14 07:15:50||407.5||407.5||407.5||407.5|0
1760426160000|2025-10-14 07:16:00|407.9|407.6|407.9|407.8|407.9|407.8|407.9|407.6|2453
1760426170000|2025-10-14 07:16:10|||||||||18
1760426180000|2025-10-14 07:16:20|408|407.9|408.1|407.9|408.1|407.9|408|407.9|350
1760426200000|2025-10-14 07:16:40|408.2|408|408.3|408.1|408.3|408.2|408.2|408|1889
1760426210000|2025-10-14 07:16:50|408.2||408.2||408.2||408.2||0
1760426230000|2025-10-14 07:17:10||408||408||408||408|2236
1760426250000|2025-10-14 07:17:30|408.5|408.2|408.5|408.2|408.5|408.2|408.5|408.2|173
1760426260000|2025-10-14 07:17:40|408.8|408.3|408.8|408.5|408.8|408.5|408.8|408.3|383
1760426270000|2025-10-14 07:17:50|408.7||408.7||408.7||408.7||1000
1760426290000|2025-10-14 07:18:10|408.6|408.4|408.8|408.5|408.8|408.5|408.6|408.4|4071
1760426310000|2025-10-14 07:18:30|408.7|408.4|408.5|408.4|408.7|408.4|408.5|408.4|1856
1760426320000|2025-10-14 07:18:40|408.6||408.6||408.6||408.6||1482
1760426330000|2025-10-14 07:18:50|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|393
1760426340000|2025-10-14 07:19:00|408.6|408.4|408.6|408.4|408.6|408.5|408.6|408.4|1288
1760426350000|2025-10-14 07:19:10|408.5||408.5||408.5||408.5||0
1760426360000|2025-10-14 07:19:20||408.3||408.3||408.3||408.3|1281
1760426370000|2025-10-14 07:19:30|408.7|408.4|408.7|408.5|408.7|408.5|408.7|408.4|672
1760426380000|2025-10-14 07:19:40||408.6||408.6||408.6||408.6|316
1760426390000|2025-10-14 07:19:50||408.5||408.5||408.5||408.5|0
1760426400000|2025-10-14 07:20:00|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|664
1760426410000|2025-10-14 07:20:10|408.9|408.7|409|408.7|409|408.7|408.9|408.6|0
1760426420000|2025-10-14 07:20:20|409.2|409|409.2|409|409.2|409|409.2|409|0
1760426430000|2025-10-14 07:20:30|409.1|408.8|408.9|408.7|409.1|408.8|408.9|408.7|1162
1760426440000|2025-10-14 07:20:40|408.8||408.8||408.8||408.8||0
1760426450000|2025-10-14 07:20:50|409.1|408.6|409.2|409|409.2|409|409.1|408.6|1519
1760426460000|2025-10-14 07:21:00|409.3|409.1|409.4|409.1|409.4|409.1|409.3|409.1|1604
1760426480000|2025-10-14 07:21:20|409.5|409.2|409.5|409.2|409.5|409.2|409.5|409.1|1890
1760426490000|2025-10-14 07:21:30||409.3||409.3||409.3||409.3|0
1760426500000|2025-10-14 07:21:40||409.2||409.2||409.2||409.2|0
1760426510000|2025-10-14 07:21:50|409.4|409.1|409.4|409.1|409.4|409.1|409.4|409.1|1400
1760426520000|2025-10-14 07:22:00|409.5|409.2|409.5|409.2|409.5|409.2|409.5|409.2|0
1760426540000|2025-10-14 07:22:20|409.4|409.1|409.4|409.1|409.4|409.1|409.4|409.1|0
1760426550000|2025-10-14 07:22:30|409.5|409.2|409.5|409.2|409.5|409.2|409.5|409.2|0
1760426560000|2025-10-14 07:22:40|409.4||409.4||409.4||409.4||0
1760426580000|2025-10-14 07:23:00|409.2|409.1|409.1|408.9|409.2|409.1|409.1|408.9|0
1760426600000|2025-10-14 07:23:20|409.2||409.2||409.2||409.2||0
1760426610000|2025-10-14 07:23:30||409||409||409||409|500
1760426620000|2025-10-14 07:23:40|409.1|408.9|409.2|408.9|409.2|408.9|409.1|408.9|0
1760426630000|2025-10-14 07:23:50|409.4|409|409.3|409.1|409.4|409.2|409.3|409|150
1760426640000|2025-10-14 07:24:00|409.2|409.2|409.4|409.2|409.4|409.2|409.2|409.2|1601
1760426650000|2025-10-14 07:24:10|409.3|409.1|409.2|409|409.3|409.1|409.2|409|0
1760426660000|2025-10-14 07:24:20|409.4|409.1|409.3|409.1|409.4|409.1|409.3|409.1|1366
1760426670000|2025-10-14 07:24:30|409.4||409.4||409.4||409.4||0
1760426680000|2025-10-14 07:24:40|409.3|409|409.3|409|409.4|409|409.2|409|0
1760426700000|2025-10-14 07:25:00|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|2121
1760426710000|2025-10-14 07:25:10|409.3||409.4||409.4||409.3||1175
1760426720000|2025-10-14 07:25:20|409.3|409.1|409.2|409|409.3|409.1|409.2|409|0
1760426740000|2025-10-14 07:25:40|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|63
1760426750000|2025-10-14 07:25:50|409.4|409.2|409.2|409|409.4|409.2|409.2|409|1347
1760426760000|2025-10-14 07:26:00|409.3||409.3||409.3||409.3||1400
1760426790000|2025-10-14 07:26:30|409.2|408.9|409.1|408.9|409.2|408.9|409.1|408.9|0
1760426800000|2025-10-14 07:26:40||409||409||409||409|0
1760426810000|2025-10-14 07:26:50|409.2|408.9|409.3|409|409.3|409|409.2|408.9|1347
1760426820000|2025-10-14 07:27:00|409.2|408.9|409.2|409|409.2|409|409.2|408.9|742
1760426840000|2025-10-14 07:27:20|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|1793
1760426850000|2025-10-14 07:27:30|409||409||409.1||409||2911
1760426860000|2025-10-14 07:27:40|409.1|409|409.1|408.9|409.2|409|409.1|408.9|2031
1760426870000|2025-10-14 07:27:50||408.8||408.8||408.8||408.8|0
1760426880000|2025-10-14 07:28:00|409|408.9|409.1|408.9|409.1|408.9|409|408.9|625
1760426900000|2025-10-14 07:28:20|409|408.8|409|408.8|409|408.8|409|408.8|21
1760426930000|2025-10-14 07:28:50|409.1|408.9|409.2|409|409.2|409|409.1|408.9|2384
1760426940000|2025-10-14 07:29:00|409.1||409.2||409.2||409.1||0
1760426950000|2025-10-14 07:29:10|409.3|409.1|409.2|409|409.3|409.1|409.2|409|1548
1760426980000|2025-10-14 07:29:40|409.1||409.2||409.2||409.1||0
1760427000000|2025-10-14 07:30:00|409.1|408.9|409|408.8|409.1|408.9|409|408.8|538
1760427040000|2025-10-14 07:30:40|408.9|408.7|408.6|408.3|408.9|408.7|408.5|408.3|691
1760427060000|2025-10-14 07:31:00|408.7|408.4|408.7|408.6|408.7|408.6|408.7|408.4|1329
1760427080000|2025-10-14 07:31:20||408.5||408.5||408.5||408.5|0
1760427100000|2025-10-14 07:31:40|408.6|408.4|408.4|408.2|408.6|408.4|408.4|408.2|732
1760427120000|2025-10-14 07:32:00|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|946
1760427130000|2025-10-14 07:32:10||408.2||408.1||408.2||408.1|1229
1760427180000|2025-10-14 07:33:00|408.4|408.2|408.4|408.2|408.4|408.3|408.4|408.2|870
1760427240000|2025-10-14 07:34:00|408.6|408.3|408.6|408.4|408.6|408.4|408.6|408.3|0
1760427260000|2025-10-14 07:34:20||408.5||408.5||408.5||408.5|0
1760427280000|2025-10-14 07:34:40|||||||||1077
1760427290000|2025-10-14 07:34:50|408.7||408.7||408.7||408.7||0
1760427300000|2025-10-14 07:35:00|408.6|408.6|408.4|408.3|408.6|408.6|408.4|408.3|1538
1760427310000|2025-10-14 07:35:10|408.5|408.5|408.7|408.5|408.7|408.5|408.5|408.5|153
1760427320000|2025-10-14 07:35:20|408.6||408.6||408.6||408.6||0
1760427330000|2025-10-14 07:35:30|||||||||4
1760427340000|2025-10-14 07:35:40|408.7||408.6||408.7||408.6||250
1760427350000|2025-10-14 07:35:50|408.7||408.7||408.7||408.7||0
1760427390000|2025-10-14 07:36:30|408.6||408.6||408.7||408.6||1347
1760427400000|2025-10-14 07:36:40||408.4||408.4||408.4||408.4|0
1760427410000|2025-10-14 07:36:50|408.5||408.5||408.5||408.5||3
1760427420000|2025-10-14 07:37:00|408.4|408.2|408.1|408|408.4|408.2|408.1|408|2106
1760427430000|2025-10-14 07:37:10|408|407.9|408|407.8|408|407.9|408|407.8|150
1760427450000|2025-10-14 07:37:30|408.2|408|408.2|408|408.2|408|408.2|408|424
1760427470000|2025-10-14 07:37:50|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.2|3081
1760427480000|2025-10-14 07:38:00|408.5|408.2|408.3|408.1|408.5|408.3|408.2|408.1|1601
1760427490000|2025-10-14 07:38:10|408.4|408.2|408.5|408.3|408.5|408.4|408.4|408.2|260
1760427500000|2025-10-14 07:38:20|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|678
1760427520000|2025-10-14 07:38:40|408.5|408.5|408.5|408.3|408.5|408.5|408.5|408.3|0
1760427540000|2025-10-14 07:39:00|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|0
1760427570000|2025-10-14 07:39:30||408.3||408.3||408.3||408.3|0
1760427600000|2025-10-14 07:40:00|408.5||408.6||408.6||408.5||0
1760427610000|2025-10-14 07:40:10|408.8|408.4|408.8|408.6|408.8|408.6|408.8|408.4|1088
1760427630000|2025-10-14 07:40:30|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|1085
1760427640000|2025-10-14 07:40:40|408.6|408.4|408.5|408.3|408.6|408.4|408.5|408.3|1071
1760427670000|2025-10-14 07:41:10|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|1347
1760427700000|2025-10-14 07:41:40|408.2||408.3||408.3||408.2||150
1760427710000|2025-10-14 07:41:50|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|0
1760427720000|2025-10-14 07:42:00||408.4||408.4||408.4||408.4|0
1760427730000|2025-10-14 07:42:10|||||||||210
1760427740000|2025-10-14 07:42:20|408.4|408.3|408.3|408.2|408.4|408.3|408.2|408|1666
1760427750000|2025-10-14 07:42:30|408.4|408.1|408.3|408.1|408.4|408.2|408.3|408.1|1025
1760427760000|2025-10-14 07:42:40|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|1347
1760427770000|2025-10-14 07:42:50|408|407.8|408|407.8|408|407.8|408|407.8|908
1760427780000|2025-10-14 07:43:00|408.1|408|408.1|408|408.1|408|408.1|408|150
1760427790000|2025-10-14 07:43:10|408|407.8|408.1|407.9|408.1|407.9|408|407.8|0
1760427800000|2025-10-14 07:43:20|408|407.8|407.8|407.6|408|407.8|407.8|407.6|2272
1760427820000|2025-10-14 07:43:40|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|43
1760427830000|2025-10-14 07:43:50|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|1918
1760427840000|2025-10-14 07:44:00|407.9|407.7|407.9|407.7|407.9|407.8|407.9|407.7|0
1760427860000|2025-10-14 07:44:20|408|407.8|408|407.9|408|407.9|408|407.8|0
1760427880000|2025-10-14 07:44:40||407.8||407.8||407.8||407.8|0
1760427890000|2025-10-14 07:44:50||407.9||407.9||407.9||407.8|0
1760427900000|2025-10-14 07:45:00|408.1||408.1||408.1||408.1||105
1760427910000|2025-10-14 07:45:10|408.2|408|408.2|408.1|408.2|408.1|408.2|408|0
1760427930000|2025-10-14 07:45:30|||||||||125
1760427940000|2025-10-14 07:45:40|408.1|408|408.1|408|408.1|408|408.1|408|0
1760427950000|2025-10-14 07:45:50|408|407.9|408.1|407.9|408.1|407.9|408|407.8|0
1760427960000|2025-10-14 07:46:00|408|408|408|407.8|408|408|408|407.8|0
1760427990000|2025-10-14 07:46:30|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1760428010000|2025-10-14 07:46:50|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|0
1760428030000|2025-10-14 07:47:10||407.7||407.7||407.7||407.7|361
1760428090000|2025-10-14 07:48:10||407.6||407.6||407.6||407.6|0
1760428100000|2025-10-14 07:48:20|407.9|407.7|408|407.8|408|407.9|407.9|407.7|3350
1760428110000|2025-10-14 07:48:30|407.9|407.7|407.8|407.7|407.9|407.7|407.8|407.7|90
1760428120000|2025-10-14 07:48:40|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|0
1760428130000|2025-10-14 07:48:50|407.5|407.3|407.3|407.1|407.5|407.3|407.3|407.1|0
1760428140000|2025-10-14 07:49:00|407.5|407.2|407.5|407.3|407.5|407.3|407.5|407.2|1332
1760428150000|2025-10-14 07:49:10|407.4||407.4||407.4||407.4||0
1760428180000|2025-10-14 07:49:40|407.3|407.2|407.3|407.1|407.3|407.2|407.3|407.1|191
1760428200000|2025-10-14 07:50:00|407.4|407.2|407.4|407.3|407.4|407.3|407.4|407.2|3386
1760428220000|2025-10-14 07:50:20|407.6|407.4|407.6|407.5|407.6|407.5|407.6|407.4|1347
1760428230000|2025-10-14 07:50:30||407.4||407.4||407.4||407.4|0
1760428260000|2025-10-14 07:51:00|407.7|407.5|407.8|407.6|407.8|407.6|407.7|407.5|3150
1760428270000|2025-10-14 07:51:10||407.7||407.7||407.7||407.7|0
1760428280000|2025-10-14 07:51:20|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1760428320000|2025-10-14 07:52:00|407.8|407.5|407.9|407.7|407.9|407.8|407.8|407.5|147
1760428360000|2025-10-14 07:52:40|407.8|407.6|407.8|407.7|407.8|407.7|407.8|407.6|0
1760428370000|2025-10-14 07:52:50|407.9||407.9||407.9||407.9||0
1760428380000|2025-10-14 07:53:00|408|407.8|408|407.9|408|407.9|408|407.8|1111
1760428390000|2025-10-14 07:53:10|408.1|408|408.1|408|408.1|408|408.1|408|453
1760428410000|2025-10-14 07:53:30|||||||||502
1760428420000|2025-10-14 07:53:40||407.9||407.9||407.9||407.9|0
1760428440000|2025-10-14 07:54:00|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|67
1760428500000|2025-10-14 07:55:00|408.2|408|408|407.9|408.2|408|408|407.9|572
1760428540000|2025-10-14 07:55:40|408.1||408.1||408.1||408.1||347
1760428560000|2025-10-14 07:56:00|408|408|408|407.9|408|408|408|407.9|0
1760428570000|2025-10-14 07:56:10|408.1||408.1||408.1||408.1||0
1760428580000|2025-10-14 07:56:20|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|1351
1760428610000|2025-10-14 07:56:50|408|407.9|408|407.9|408|407.9|408|407.9|0
1760428620000|2025-10-14 07:57:00|408.1|408|408.1|408|408.1|408|408.1|407.9|642
1760428650000|2025-10-14 07:57:30|408|407.9|408|407.9|408|407.9|408|407.8|1814
1760428660000|2025-10-14 07:57:40||407.8||407.8||407.8||407.8|0
1760428680000|2025-10-14 07:58:00|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1760428740000|2025-10-14 07:59:00|408|407.8|408|407.9|408.1|407.9|407.9|407.8|251
1760428750000|2025-10-14 07:59:10|408.1||408.1||408.1||408.1||0
1760428770000|2025-10-14 07:59:30|408|407.8|407.9|407.8|408|407.8|407.9|407.8|0
1760428780000|2025-10-14 07:59:40|408|407.9|408.1|407.9|408.1|407.9|408|407.9|1355
1760428800000|2025-10-14 08:00:00||408||408||408||408|0
1760428810000|2025-10-14 08:00:10||407.9||407.9||407.9||407.9|1754
1760428820000|2025-10-14 08:00:20|408||408||408||408||0
1760428840000|2025-10-14 08:00:40|407.9|407.8|408|407.8|408|407.8|407.9|407.8|0
1760428860000|2025-10-14 08:01:00|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1760428880000|2025-10-14 08:01:20|||||||||100
1760428920000|2025-10-14 08:02:00||407.8||407.8||407.8||407.8|0
1760428980000|2025-10-14 08:03:00|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|500
1760428990000|2025-10-14 08:03:10||408||408||408||408|0
1760429020000|2025-10-14 08:03:40|408|407.9|408|407.8|408|407.9|408|407.8|0
1760429060000|2025-10-14 08:04:20|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1760429090000|2025-10-14 08:04:50|408|407.8|408|407.8|408|407.8|408|407.8|150
1760429120000|2025-10-14 08:05:20|408.1|407.9|408|407.8|408.1|408|407.9|407.8|114
1760429180000|2025-10-14 08:06:20|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|1
1760429220000|2025-10-14 08:07:00|407.8||407.8||407.8||407.8||1400
1760429230000|2025-10-14 08:07:10||407.6||407.6||407.6||407.6|0
1760429280000|2025-10-14 08:08:00|407.7|407.5|407.6|407.5|407.7|407.5|407.6|407.5|1864
1760429290000|2025-10-14 08:08:10|407.5|407.4|407.6|407.4|407.6|407.4|407.5|407.3|453
1760429300000|2025-10-14 08:08:20||407.5||407.5||407.5||407.5|0
1760429310000|2025-10-14 08:08:30|407.7||407.7||407.7||407.7||0
1760429320000|2025-10-14 08:08:40||407.6||407.6||407.6||407.6|0
1760429340000|2025-10-14 08:09:00|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1760429370000|2025-10-14 08:09:30|408|407.8|408|407.8|408|407.8|408|407.8|0
1760429430000|2025-10-14 08:10:30|407.9|407.7|407.8|407.7|407.9|407.7|407.8|407.7|0
1760429460000|2025-10-14 08:11:00|407.9|407.8|408|407.8|408|407.8|407.9|407.8|199
1760429470000|2025-10-14 08:11:10|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1760429500000|2025-10-14 08:11:40|||||||||510
1760429520000|2025-10-14 08:12:00|408|407.8|408|407.8|408|407.8|408|407.8|0
1760429590000|2025-10-14 08:13:10||407.9||407.9||407.9||407.9|0
1760429610000|2025-10-14 08:13:30|408.2|408|408.2|408|408.2|408|408.2|408|367
1760429620000|2025-10-14 08:13:40|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1760429630000|2025-10-14 08:13:50||408||407.9||408||407.9|0
1760429650000|2025-10-14 08:14:10||408||407.9||408||407.9|0
1760429660000|2025-10-14 08:14:20||408||408||408||408|0
1760429670000|2025-10-14 08:14:30|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1760429690000|2025-10-14 08:14:50||408||408||408||408|951
1760429700000|2025-10-14 08:15:00||408.1||408.1||408.1||408.1|0
1760429720000|2025-10-14 08:15:20|408.1|408|408.2|408|408.2|408|408.1|408|0
1760429740000|2025-10-14 08:15:40|408.1|407.9|408.1|407.9|408.1|407.9|408|407.9|751
1760429750000|2025-10-14 08:15:50|408.2|408|408.2|408|408.2|408|408.2|408|0
1760429760000|2025-10-14 08:16:00|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|490
1760429770000|2025-10-14 08:16:10|408|407.8|408|407.8|408|407.9|407.9|407.8|2521
1760429780000|2025-10-14 08:16:20|||||||||661
1760429800000|2025-10-14 08:16:40|407.9|407.7|408|407.8|408|407.8|407.9|407.7|0
1760429810000|2025-10-14 08:16:50||407.7||407.7||407.7||407.7|0
1760429820000|2025-10-14 08:17:00||407.8||407.8||407.8||407.8|0
1760429900000|2025-10-14 08:18:20|407.9||407.9||408||407.9||1000
1760429910000|2025-10-14 08:18:30|407.8|407.7|407.9|407.7|407.9|407.7|407.8|407.7|0
1760429920000|2025-10-14 08:18:40||407.8||407.8||407.8||407.8|0
1760429930000|2025-10-14 08:18:50||407.7||407.7||407.7||407.7|0
1760429940000|2025-10-14 08:19:00||407.8||407.8||407.8||407.8|0
1760429970000|2025-10-14 08:19:30|408|407.9|408.1|407.9|408.1|407.9|408|407.9|2005
1760429980000|2025-10-14 08:19:40|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|113
1760429990000|2025-10-14 08:19:50||408||408||408||408|150
1760430000000|2025-10-14 08:20:00|408.3|408.1|408.4|408.2|408.4|408.2|408.3|408.1|1351
1760430030000|2025-10-14 08:20:30||408.3||408.3||408.3||408.3|9
1760430040000|2025-10-14 08:20:40|408.5|408.4|408.6|408.4|408.6|408.4|408.5|408.4|0
1760430070000|2025-10-14 08:21:10|||||||||114
1760430080000|2025-10-14 08:21:20|408.8|408.5|408.8|408.7|408.8|408.7|408.8|408.5|1375
1760430100000|2025-10-14 08:21:40|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|269
1760430120000|2025-10-14 08:22:00|409|408.9|409|408.8|409|408.9|409|408.8|414
1760430180000|2025-10-14 08:23:00|408.9|408.6|408.9|408.6|408.9|408.6|408.8|408.6|0
1760430200000|2025-10-14 08:23:20|408.8||408.8||408.8||408.8||0
1760430210000|2025-10-14 08:23:30|408.9||408.9||408.9||408.9||0
1760430220000|2025-10-14 08:23:40|409|408.7|409|408.7|409|408.7|409|408.7|0
1760430230000|2025-10-14 08:23:50|408.9|409|409.1|409|409.2|409.1|408.9|409|316
1760430240000|2025-10-14 08:24:00|409.2|409.1|409.3|409.1|409.3|409.1|409.2|409.1|128
1760430250000|2025-10-14 08:24:10|409.2||409.3||409.3||409.2||0
1760430260000|2025-10-14 08:24:20|409.2|409|409.1|409|409.2|409|409.1|409|0
1760430300000|2025-10-14 08:25:00|||||||||882
1760430310000|2025-10-14 08:25:10|409.2||409.2||409.2||409.2||0
1760430330000|2025-10-14 08:25:30|409.1||409.2||409.2||409.1||56
1760430370000|2025-10-14 08:26:10|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|8
1760430380000|2025-10-14 08:26:20|409.2||409.3||409.3||409.2||0
1760430390000|2025-10-14 08:26:30|409.2|408.9|409.1|408.9|409.2|408.9|409.1|408.9|48
1760430420000|2025-10-14 08:27:00|409||409||409||409||0
1760430450000|2025-10-14 08:27:30|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|5
1760430570000|2025-10-14 08:29:30|409|408.9|409|408.9|409|408.9|409|408.9|7526
1760430580000|2025-10-14 08:29:40|409.1|408.8|409.1|408.9|409.1|408.9|409.1|408.8|1420
1760430630000|2025-10-14 08:30:30|409||409.1||409.1||409||0
1760430660000|2025-10-14 08:31:00||409||409||409||409|1420
1760430670000|2025-10-14 08:31:10|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|500
1760430680000|2025-10-14 08:31:20|409.4||409.4||409.4||409.4||0
1760430720000|2025-10-14 08:32:00|409.3|409.1|409.4|409.2|409.4|409.2|409.2|409.1|6658
1760430750000|2025-10-14 08:32:30|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|79
1760430800000|2025-10-14 08:33:20|409.5||409.6||409.6||409.5||2000
1760430830000|2025-10-14 08:33:50|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|1058
1760430840000|2025-10-14 08:34:00|409.8||409.8||409.8||409.8||2780
1760430880000|2025-10-14 08:34:40||409.7||409.7||409.7||409.7|0
1760430920000|2025-10-14 08:35:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|1254
1760430940000|2025-10-14 08:35:40|||||||||145
1760430980000|2025-10-14 08:36:20|409.5|409.5|409.5|409.4|409.5|409.5|409.5|409.4|2223
1760431010000|2025-10-14 08:36:50|409.6||409.6||409.6||409.6||122
1760431020000|2025-10-14 08:37:00||409.5||409.5||409.5||409.5|0
1760431040000|2025-10-14 08:37:20|409.7|409.6|409.8|409.6|409.8|409.7|409.7|409.6|10847
1760431060000|2025-10-14 08:37:40||409.7||409.6||409.7||409.6|5560
1760431080000|2025-10-14 08:38:00|409.7|409.5|409.6|409.5|409.7|409.5|409.6|409.5|2780
1760431110000|2025-10-14 08:38:30|409.7||409.7||409.7||409.7||1208
1760431170000|2025-10-14 08:39:30|409.5|409.4|409.5|409.3|409.5|409.4|409.5|409.3|150
1760431200000|2025-10-14 08:40:00|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|0
1760431240000|2025-10-14 08:40:40|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1760431260000|2025-10-14 08:41:00|409.6||409.6||409.6||409.6||0
1760431290000|2025-10-14 08:41:30|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|1898
1760431300000|2025-10-14 08:41:40|||||||||489
1760431320000|2025-10-14 08:42:00||409.5||409.5||409.5||409.5|0
1760431330000|2025-10-14 08:42:10|409.6||409.7||409.7||409.6||0
1760431340000|2025-10-14 08:42:20||409.6||409.6||409.6||409.6|0
1760431350000|2025-10-14 08:42:30|409.6|409.5|409.7|409.5|409.7|409.5|409.6|409.5|0
1760431380000|2025-10-14 08:43:00|409.6||409.6||409.6||409.6||0
1760431390000|2025-10-14 08:43:10|409.7||409.7||409.7||409.7||0
1760431400000|2025-10-14 08:43:20|||||||||250
1760431440000|2025-10-14 08:44:00|409.6||409.6||409.6||409.6||1875
1760431460000|2025-10-14 08:44:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1760431470000|2025-10-14 08:44:30|409.6|409.5|409.6|409.5|409.7|409.5|409.6|409.5|2255
1760431480000|2025-10-14 08:44:40|409.7||409.7||409.7||409.7||0
1760431490000|2025-10-14 08:44:50|409.6||409.7||409.7||409.6||772
1760431500000|2025-10-14 08:45:00|409.6||409.7||409.7||409.6||5000
1760431560000|2025-10-14 08:46:00|||||||||613
1760431620000|2025-10-14 08:47:00|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|411
1760431630000|2025-10-14 08:47:10|||||||||1000
1760431640000|2025-10-14 08:47:20|409.8|409.7|409.7|409.6|409.8|409.7|409.7|409.6|3971
1760431740000|2025-10-14 08:49:00|409.8|409.7|409.9|409.8|409.9|409.8|409.8|409.7|0
1760431760000|2025-10-14 08:49:20|410|409.9|409.8|409.7|410|409.9|409.8|409.7|2292
1760431770000|2025-10-14 08:49:30|409.9||409.9||409.9||409.9||439
1760431780000|2025-10-14 08:49:40|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|0
1760431830000|2025-10-14 08:50:30|409.6|409.5|409.7|409.5|409.7|409.6|409.6|409.5|2349
1760431860000|2025-10-14 08:51:00|409.9|409.6|409.9|409.7|409.9|409.7|409.9|409.6|0
1760431970000|2025-10-14 08:52:50|409.8||409.8||409.8||409.8||5604
1760431980000|2025-10-14 08:53:00|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.5|2137
1760431990000|2025-10-14 08:53:10|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1760432030000|2025-10-14 08:53:50|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|2236
1760432040000|2025-10-14 08:54:00|409.6||409.6||409.6||409.6||0
1760432100000|2025-10-14 08:55:00|409.5||409.5||409.5||409.5||0
1760432110000|2025-10-14 08:55:10|409.4|409.3|409.3|409.2|409.4|409.3|409.3|409.2|0
1760432160000|2025-10-14 08:56:00|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|460
1760432170000|2025-10-14 08:56:10|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|745
1760432200000|2025-10-14 08:56:40|409.4||409.4||409.4||409.4||0
1760432220000|2025-10-14 08:57:00|409.3||409.3||409.3||409.3||0
1760432260000|2025-10-14 08:57:40|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|25
1760432280000|2025-10-14 08:58:00||409||409||409||409|0
1760432290000|2025-10-14 08:58:10|409.1||409.1||409.1||409.1||0
1760432340000|2025-10-14 08:59:00|409.2||409.2||409.2||409.2||369
1760432370000|2025-10-14 08:59:30|409.1||409.2||409.2||409.1||0
1760432490000|2025-10-14 09:01:30|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|1080
1760432510000|2025-10-14 09:01:50||409||409||409||409|0
1760432520000|2025-10-14 09:02:00|409.4|409.1|409.4|409.3|409.4|409.3|409.4|409.1|699
1760432550000|2025-10-14 09:02:30|409.5|409.4|409.5|409.3|409.5|409.4|409.5|409.3|1726
1760432680000|2025-10-14 09:04:40|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|1040
1760432710000|2025-10-14 09:05:10|409.4|409.3|409.4|409.2|409.4|409.3|409.4|409.2|519
1760432820000|2025-10-14 09:07:00|409.3||409.4||409.4||409.3||400
1760432840000|2025-10-14 09:07:20|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|385
1760432950000|2025-10-14 09:09:10|409.4||409.4||409.4||409.4||0
1760432960000|2025-10-14 09:09:20|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1760433000000|2025-10-14 09:10:00|409.4|409.3|409.5|409.3|409.5|409.3|409.4|409.2|150
1760433010000|2025-10-14 09:10:10|409.4||409.5||409.5||409.4||0
1760433020000|2025-10-14 09:10:20|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|150
1760433130000|2025-10-14 09:12:10|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|557
1760433140000|2025-10-14 09:12:20||409.7||409.7||409.7||409.7|800
1760433150000|2025-10-14 09:12:30|409.7|409.6|409.8|409.6|409.8|409.6|409.7|409.6|1398
1760433240000|2025-10-14 09:14:00|409.7||409.7||409.7||409.7||0
1760433250000|2025-10-14 09:14:10|409.8||409.8||409.8||409.8||0
1760433280000|2025-10-14 09:14:40|409.7||409.8||409.8||409.7||0
1760433300000|2025-10-14 09:15:00||409.7||409.7||409.7||409.7|0
1760433340000|2025-10-14 09:15:40|409.9|409.8|410|409.8|410|409.8|409.9|409.8|261
1760433390000|2025-10-14 09:16:30||409.9||409.9||409.9||409.9|5000
1760433520000|2025-10-14 09:18:40|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|1948
1760433530000|2025-10-14 09:18:50|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1760433550000|2025-10-14 09:19:10|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|460
1760433560000|2025-10-14 09:19:20|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1760433730000|2025-10-14 09:22:10|||||||||2500
1760433740000|2025-10-14 09:22:20|409.7|409.6|409.8|409.6|409.8|409.7|409.7|409.6|1833
1760433760000|2025-10-14 09:22:40|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|271
1760433770000|2025-10-14 09:22:50||409.7||409.7||409.8||409.7|0
1760433780000|2025-10-14 09:23:00||409.8||409.8||409.8||409.8|0
1760433830000|2025-10-14 09:23:50|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1760433840000|2025-10-14 09:24:00|409.9||409.9||409.9||409.9||0
1760433920000|2025-10-14 09:25:20|||||||||200
1760433960000|2025-10-14 09:26:00|410|409.9|410|409.9|410|409.9|410|409.9|1456
1760433980000|2025-10-14 09:26:20|410.2|410|410.2|410|410.2|410|410.2|410|0
1760434020000|2025-10-14 09:27:00|410|409.9|410.1|410|410.1|410|410|409.9|3690
1760434030000|2025-10-14 09:27:10|410|409.9|410|409.9|410|409.9|410|409.9|0
1760434040000|2025-10-14 09:27:20|410.1|410|410.1|410|410.1|410|410.1|410|0
1760434050000|2025-10-14 09:27:30|||||||||100
1760434060000|2025-10-14 09:27:40|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|4796
1760434070000|2025-10-14 09:27:50|||||||||37
1760434170000|2025-10-14 09:29:30|410.1|410|410.1|410|410.1|410|410.1|410|0
1760434180000|2025-10-14 09:29:40|410.2||410.2||410.2||410.2||2000
1760434200000|2025-10-14 09:30:00||410.1||410||410.1||410|4796
1760434250000|2025-10-14 09:30:50|410.4|410.2|410.4|410.3|410.4|410.3|410.4|410.2|3330
1760434260000|2025-10-14 09:31:00|410.5||410.5||410.5||410.5||0
1760434280000|2025-10-14 09:31:20||410.4||410.4||410.4||410.4|0
1760434340000|2025-10-14 09:32:20|410.7|410.5|410.7|410.5|410.7|410.5|410.6|410.5|3857
1760434370000|2025-10-14 09:32:50||410.6||410.5||410.6||410.5|0
1760434380000|2025-10-14 09:33:00||410.6||410.6||410.6||410.6|0
1760434390000|2025-10-14 09:33:10|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|215
1760434420000|2025-10-14 09:33:40||410.6||410.6||410.6||410.6|100
1760434450000|2025-10-14 09:34:10||410.7||410.7||410.7||410.7|0
1760434470000|2025-10-14 09:34:30|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|1063
1760434500000|2025-10-14 09:35:00|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|352
1760434540000|2025-10-14 09:35:40|||||||||286
1760434550000|2025-10-14 09:35:50|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|1362
1760434560000|2025-10-14 09:36:00|410.6||410.6||410.6||410.5||1452
1760434600000|2025-10-14 09:36:40|410.5||410.6||410.6||410.5||0
1760434620000|2025-10-14 09:37:00|410.5||410.5||410.5||410.5||0
1760434630000|2025-10-14 09:37:10|410.6||410.6||410.6||410.6||0
1760434650000|2025-10-14 09:37:30|410.5||410.5||410.5||410.5||0
1760434680000|2025-10-14 09:38:00|410.6||410.6||410.6||410.6||6004
1760434690000|2025-10-14 09:38:10|410.7|410.5|410.7|410.6|410.7|410.6|410.7|410.5|1432
1760434770000|2025-10-14 09:39:30|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|1128
1760434850000|2025-10-14 09:40:50||410.6||410.6||410.6||410.6|1644
1760434880000|2025-10-14 09:41:20|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|732
1760434890000|2025-10-14 09:41:30|410.7||410.7||410.7||410.7||1000
1760434950000|2025-10-14 09:42:30||410.6||410.6||410.6||410.6|0
1760435000000|2025-10-14 09:43:20|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1760435060000|2025-10-14 09:44:20|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|470
1760435100000|2025-10-14 09:45:00|||||||||200
1760435110000|2025-10-14 09:45:10|410.6||410.5||410.6||410.5||0
1760435120000|2025-10-14 09:45:20|410.6||410.5||410.6||410.5||1000
1760435150000|2025-10-14 09:45:50|410.6|410.5|410.6|410.4|410.6|410.5|410.6|410.4|667
1760435190000|2025-10-14 09:46:30||410.5||410.5||410.5||410.5|0
1760435220000|2025-10-14 09:47:00||410.4||410.4||410.4||410.4|940
1760435240000|2025-10-14 09:47:20|410.5||410.5||410.5||410.5||0
1760435260000|2025-10-14 09:47:40|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|141
1760435290000|2025-10-14 09:48:10|410.7||410.7||410.7||410.7||0
1760435300000|2025-10-14 09:48:20|410.6|410.6|410.6|410.5|410.6|410.6|410.6|410.5|0
1760435470000|2025-10-14 09:51:10|||||||||3375
1760435510000|2025-10-14 09:51:50|||||||||87
1760435520000|2025-10-14 09:52:00|||||||||1000
1760435610000|2025-10-14 09:53:30|||||||||375
1760435640000|2025-10-14 09:54:00|||||||||2669
1760435670000|2025-10-14 09:54:30|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|312
1760435680000|2025-10-14 09:54:40|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|1031
1760435800000|2025-10-14 09:56:40|410.7||410.7||410.7||410.7||614
1760435820000|2025-10-14 09:57:00|410.6|410.6|410.6|410.5|410.6|410.6|410.6|410.5|0
1760435830000|2025-10-14 09:57:10|410.7||410.7||410.7||410.7||0
1760435870000|2025-10-14 09:57:50|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.1|272
1760435880000|2025-10-14 09:58:00||410.1||410.2||410.2||410.1|0
1760435890000|2025-10-14 09:58:10|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|2664
1760435920000|2025-10-14 09:58:40|410.1|410|410|409.9|410.1|410|410|409.9|0
1760435930000|2025-10-14 09:58:50||409.8||409.8||409.8||409.8|1818
1760435940000|2025-10-14 09:59:00|409.9|409.7|409.8|409.7|409.9|409.7|409.8|409.7|978
1760435950000|2025-10-14 09:59:10|409.9||409.9||409.9||409.9||3375
1760436000000|2025-10-14 10:00:00||409.8||409.8||409.8||409.8|0
1760436020000|2025-10-14 10:00:20|410|409.9|410|409.9|410|409.9|410|409.9|0
1760436030000|2025-10-14 10:00:30|409.9|409.8|410|409.9|410|409.9|409.9|409.8|2644
1760436050000|2025-10-14 10:00:50|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1760436070000|2025-10-14 10:01:10||409.7||409.7||409.7||409.7|0
1760436110000|2025-10-14 10:01:50|409.8|409.6|409.7|409.5|409.8|409.6|409.7|409.5|2098
1760436130000|2025-10-14 10:02:10|409.6|409.4|409.6|409.5|409.6|409.5|409.6|409.4|0
1760436140000|2025-10-14 10:02:20|409.7|409.4|409.7|409.5|409.7|409.5|409.7|409.4|0
1760436260000|2025-10-14 10:04:20||409.6||409.6||409.6||409.6|0
1760436310000|2025-10-14 10:05:10||409.5||409.6||409.6||409.5|2531
1760436380000|2025-10-14 10:06:20|409.8||409.8||409.8||409.8||0
1760436390000|2025-10-14 10:06:30||409.7||409.7||409.7||409.7|0
1760436420000|2025-10-14 10:07:00|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|565
1760436430000|2025-10-14 10:07:10|409.7||409.7||409.7||409.7||0
1760436450000|2025-10-14 10:07:30|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|0
1760436520000|2025-10-14 10:08:40||409.5||409.5||409.5||409.5|0
1760436540000|2025-10-14 10:09:00|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|1524
1760436550000|2025-10-14 10:09:10|409.7||409.8||409.8||409.7||0
1760436630000|2025-10-14 10:10:30|409.7||409.7||409.7||409.7||2012
1760436650000|2025-10-14 10:10:50|409.8||409.8||409.8||409.8||0
1760436720000|2025-10-14 10:12:00|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|2349
1760436730000|2025-10-14 10:12:10|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|2531
1760436760000|2025-10-14 10:12:40||409.7||409.7||409.7||409.7|0
1760436790000|2025-10-14 10:13:10||409.6||409.6||409.6||409.6|0
1760436800000|2025-10-14 10:13:20|409.7|409.5|409.6|409.5|409.7|409.5|409.6|409.5|0
1760436810000|2025-10-14 10:13:30|||||||||100
1760436920000|2025-10-14 10:15:20|409.7||409.7||409.7||409.7||1250
1760436940000|2025-10-14 10:15:40||409.6||409.6||409.6||409.6|0
1760437000000|2025-10-14 10:16:40|409.8||409.8||409.8||409.8||0
1760437010000|2025-10-14 10:16:50|409.7||409.8||409.8||409.7||0
1760437030000|2025-10-14 10:17:10|409.7||409.7||409.7||409.7||0
1760437080000|2025-10-14 10:18:00|409.8||409.8||409.8||409.8||0
1760437100000|2025-10-14 10:18:20||409.7||409.7||409.7||409.7|0
1760437180000|2025-10-14 10:19:40|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1760437200000|2025-10-14 10:20:00|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1760437210000|2025-10-14 10:20:10|409.7|409.6|409.8|409.6|409.8|409.6|409.7|409.6|425
1760437290000|2025-10-14 10:21:30|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1760437350000|2025-10-14 10:22:30|||||||||1000
1760437370000|2025-10-14 10:22:50|409.7||409.7||409.7||409.7||15
1760437430000|2025-10-14 10:23:50|409.6|409.6|409.7|409.6|409.7|409.6|409.6|409.6|584
1760437520000|2025-10-14 10:25:20|409.8||409.8||409.8||409.8||0
1760437540000|2025-10-14 10:25:40||409.7||409.7||409.7||409.7|0
1760437610000|2025-10-14 10:26:50||409.6||409.7||409.7||409.6|0
1760437670000|2025-10-14 10:27:50||409.6||409.7||409.7||409.6|0
1760437720000|2025-10-14 10:28:40|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1760437770000|2025-10-14 10:29:30|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|445
1760437780000|2025-10-14 10:29:40||409.6||409.6||409.6||409.6|0
1760437850000|2025-10-14 10:30:50||409.7||409.7||409.7||409.7|0
1760437930000|2025-10-14 10:32:10|||||||||250
1760438010000|2025-10-14 10:33:30|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1760438200000|2025-10-14 10:36:40|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1760438270000|2025-10-14 10:37:50|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|628
1760438340000|2025-10-14 10:39:00|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1760438390000|2025-10-14 10:39:50|409.7||409.7||409.7||409.7||713
1760438400000|2025-10-14 10:40:00|409.6||409.6||409.6||409.6||0
1760438480000|2025-10-14 10:41:20|409.7||409.7||409.7||409.7||321
1760438490000|2025-10-14 10:41:30|409.6|409.6|409.7|409.5|409.7|409.6|409.6|409.5|212
1760438510000|2025-10-14 10:41:50||409.6||409.6||409.6||409.6|0
1760438530000|2025-10-14 10:42:10|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1760438540000|2025-10-14 10:42:20|409.9||409.9||409.9||409.9||2157
1760438590000|2025-10-14 10:43:10|409.8||409.8||409.8||409.8||0
1760438610000|2025-10-14 10:43:30|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1760438620000|2025-10-14 10:43:40|409.8||409.8||409.8||409.8||0
1760438700000|2025-10-14 10:45:00||409.7||409.6||409.7||409.6|0
1760438800000|2025-10-14 10:46:40|409.7||409.7||409.7||409.7||0
1760438870000|2025-10-14 10:47:50||409.5||409.5||409.5||409.5|210
1760438880000|2025-10-14 10:48:00|409.6||409.7||409.7||409.6||0
1760438930000|2025-10-14 10:48:50||409.6||409.6||409.6||409.6|0
1760439060000|2025-10-14 10:51:00|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1760439080000|2025-10-14 10:51:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1760439180000|2025-10-14 10:53:00|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1760439360000|2025-10-14 10:56:00|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1760439390000|2025-10-14 10:56:30|409.6||409.6||409.6||409.6||0
1760439410000|2025-10-14 10:56:50|409.5||409.6||409.6||409.5||0
1760439430000|2025-10-14 10:57:10||409.5||409.5||409.5||409.5|0
1760439440000|2025-10-14 10:57:20||409.4||409.4||409.4||409.4|0
1760439450000|2025-10-14 10:57:30||409.5||409.5||409.5||409.5|0
1760439480000|2025-10-14 10:58:00||409.4||409.4||409.4||409.4|0
1760439510000|2025-10-14 10:58:30|409.5||409.5||409.5||409.5||0
1760439530000|2025-10-14 10:58:50||409.3||409.3||409.3||409.3|0
1760439570000|2025-10-14 10:59:30|409.4|409.2|409.4|409.2|409.4|409.2|409.3|409.2|0
1760439590000|2025-10-14 10:59:50||409.3||409.3||409.3||409.3|0
1760439600000|2025-10-14 11:00:00||409.2||409.2||409.2||409.2|616
1760439670000|2025-10-14 11:01:10|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1760439850000|2025-10-14 11:04:10|409.4||409.4||409.4||409.4||2443
1760439860000|2025-10-14 11:04:20|409.5||409.4||409.5||409.4||264
1760439900000|2025-10-14 11:05:00|409.5|409.4|409.5|409.3|409.5|409.4|409.5|409.3|1005
1760439950000|2025-10-14 11:05:50|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|0
1760440020000|2025-10-14 11:07:00||409.5||409.5||409.5||409.5|0
1760440060000|2025-10-14 11:07:40|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1760440070000|2025-10-14 11:07:50|409.8||409.8||409.8||409.8||1898
1760440080000|2025-10-14 11:08:00|409.7||409.7||409.7||409.7||0
1760440090000|2025-10-14 11:08:10|409.8||409.8||409.8||409.8||0
1760440370000|2025-10-14 11:12:50||409.7||409.7||409.7||409.7|0
1760440380000|2025-10-14 11:13:00||409.6||409.6||409.6||409.6|69
1760440470000|2025-10-14 11:14:30|409.7||409.7||409.7||409.7||0
1760440490000|2025-10-14 11:14:50|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|329
1760440620000|2025-10-14 11:17:00|409.9|409.8|409.9|409.7|409.9|409.8|409.8|409.7|124
1760440810000|2025-10-14 11:20:10||409.8||409.8||409.8||409.8|0
1760440860000|2025-10-14 11:21:00||409.7||409.7||409.7||409.7|0
1760440930000|2025-10-14 11:22:10|||||||||224
1760441070000|2025-10-14 11:24:30|410|409.8|410|409.8|410|409.8|410|409.8|25
1760441080000|2025-10-14 11:24:40|409.9||409.9||409.9||409.9||0
1760441090000|2025-10-14 11:24:50|||||||||117
1760441100000|2025-10-14 11:25:00|409.8|409.7|409.8|409.7|409.9|409.7|409.8|409.7|344
1760441150000|2025-10-14 11:25:50|409.9||409.9||409.9||409.8||1898
1760441160000|2025-10-14 11:26:00|409.8|409.8|410|409.8|410|409.9|409.8|409.8|1898
1760441250000|2025-10-14 11:27:30|409.9||410||410||409.9||0
1760441260000|2025-10-14 11:27:40|409.9||409.9||410||409.9||0
1760441270000|2025-10-14 11:27:50|410||410||410||410||0
1760441300000|2025-10-14 11:28:20|409.9||409.9||409.9||409.9||0
1760441310000|2025-10-14 11:28:30|410||410||410||410||0
1760441330000|2025-10-14 11:28:50|409.9||410||410||409.9||2374
1760441340000|2025-10-14 11:29:00|409.9||410||410||409.9||0
1760441410000|2025-10-14 11:30:10|409.9||410||410||409.9||2374
1760441440000|2025-10-14 11:30:40|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|467
1760441450000|2025-10-14 11:30:50|410|410|410|409.9|410|410|410|409.9|2374
1760441460000|2025-10-14 11:31:00|410.1||410.1||410.1||410.1||0
1760441470000|2025-10-14 11:31:10|410||410||410||410||0
1760441500000|2025-10-14 11:31:40|410.1||410.1||410.1||410.1||0
1760441630000|2025-10-14 11:33:50|410||410||410||410||0
1760441650000|2025-10-14 11:34:10|410.1||410.1||410.1||410.1||0
1760441780000|2025-10-14 11:36:20|410|410|410.1|410|410.1|410|410|410|9
1760441810000|2025-10-14 11:36:50|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|606
1760441880000|2025-10-14 11:38:00|410.1|410|410.2|410|410.2|410|410.1|410|1673
1760442020000|2025-10-14 11:40:20||410.1||410.1||410.1||410.1|0
1760442030000|2025-10-14 11:40:30||410||410||410||410|1756
1760442060000|2025-10-14 11:41:00|410.1||410.1||410.1||410.1||0
1760442130000|2025-10-14 11:42:10|||||||||1000
1760442180000|2025-10-14 11:43:00|410|409.9|410|409.9|410|409.9|410|409.9|0
1760442190000|2025-10-14 11:43:10|410.1|410|410.1|409.9|410.1|410|410.1|409.9|491
1760442240000|2025-10-14 11:44:00||410||410||410||410|2969
1760442250000|2025-10-14 11:44:10|||||||||121
1760442270000|2025-10-14 11:44:30|410|409.9|410|409.9|410|409.9|410|409.9|0
1760442290000|2025-10-14 11:44:50|410.1||410.1||410.1||410.1||0
1760442310000|2025-10-14 11:45:10|410||410||410||410||0
1760442330000|2025-10-14 11:45:30|410.1|410|410.1|410|410.1|410|410.1|410|0
1760442340000|2025-10-14 11:45:40|410.2||410.2||410.2||410.2||411
1760442410000|2025-10-14 11:46:50|410.1||410.2||410.2||410.1||0
1760442480000|2025-10-14 11:48:00|410.1||410.1||410.1||410.1||0
1760442490000|2025-10-14 11:48:10||409.9||410||410||409.9|2939
1760442540000|2025-10-14 11:49:00|410.2||410.2||410.2||410.2||0
1760442620000|2025-10-14 11:50:20||410.1||410.1||410.1||410.1|0
1760442700000|2025-10-14 11:51:40||410||410||410||410|1644
1760442730000|2025-10-14 11:52:10||410.1||410.1||410.1||410.1|0
1760442740000|2025-10-14 11:52:20|||||||||2000
1760442750000|2025-10-14 11:52:30|410.3||410.3||410.3||410.3||0
1760442800000|2025-10-14 11:53:20||410.2||410.2||410.2||410.2|0
1760442810000|2025-10-14 11:53:30|410.4||410.4||410.4||410.4||478
1760442900000|2025-10-14 11:55:00|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|1281
1760442910000|2025-10-14 11:55:10|410.3||410.3||410.3||410.3||2969
1760442920000|2025-10-14 11:55:20|410.2|410|410.2|410|410.2|410|410.2|410|0
1760442960000|2025-10-14 11:56:00|410.1||410.1||410.1||410.1||0
1760443040000|2025-10-14 11:57:20|410|409.9|410|409.9|410|409.9|410|409.9|2437
1760443080000|2025-10-14 11:58:00|||||||||2031
1760443200000|2025-10-14 12:00:00|410.1|410|410.1|410|410.1|410|410.1|410|496
1760443210000|2025-10-14 12:00:10|410.2|410.1|410.3|410.1|410.3|410.2|410.2|410.1|139
1760443230000|2025-10-14 12:00:30|410.2|410|410.2|410|410.2|410|410.2|410|2009
1760443240000|2025-10-14 12:00:40|410|409.9|410|409.9|410|409.9|410|409.9|1059
1760443270000|2025-10-14 12:01:10|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1760443300000|2025-10-14 12:01:40|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1760443320000|2025-10-14 12:02:00|409.9||409.9||409.9||409.9||2969
1760443360000|2025-10-14 12:02:40|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|1401
1760443510000|2025-10-14 12:05:10|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|200
1760443520000|2025-10-14 12:05:20||409.4||409.4||409.4||409.4|0
1760443560000|2025-10-14 12:06:00||409.5||409.5||409.5||409.5|0
1760443570000|2025-10-14 12:06:10|||||||||1000
1760443680000|2025-10-14 12:08:00|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|97
1760443690000|2025-10-14 12:08:10||409.3||409.3||409.3||409.3|646
1760443700000|2025-10-14 12:08:20|409.4||409.4||409.4||409.4||0
1760443720000|2025-10-14 12:08:40|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1760443800000|2025-10-14 12:10:00|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409|1083
1760443810000|2025-10-14 12:10:10||409||409||409||409|0
1760443820000|2025-10-14 12:10:20||409.1||409||409.1||409|0
1760443830000|2025-10-14 12:10:30||409.1||409.1||409.1||409|0
1760443850000|2025-10-14 12:10:50|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1760444040000|2025-10-14 12:14:00|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1760444180000|2025-10-14 12:16:20|409.1|409|409.1|409|409.1|409|409.1|409|1081
1760444190000|2025-10-14 12:16:30|409.2|409.1|409.2|409|409.2|409.1|409.2|409|5367
1760444240000|2025-10-14 12:17:20|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|146
1760444350000|2025-10-14 12:19:10|409|408.8|408.8|408.6|409|408.8|408.8|408.6|1736
1760444400000|2025-10-14 12:20:00|408.7|408.5|408.5|408.3|408.7|408.5|408.5|408.3|732
1760444420000|2025-10-14 12:20:20|408.4|408.1|408.3|408.1|408.4|408.1|408.3|408.1|2141
1760444470000|2025-10-14 12:21:10|408.2|408.2|408.3|408.2|408.3|408.2|408.2|408.2|850
1760444510000|2025-10-14 12:21:50||408.1||408.1||408.1||408.1|0
1760444520000|2025-10-14 12:22:00|408.2|408|408.1|408|408.2|408|408.1|408|0
1760444530000|2025-10-14 12:22:10|408|407.9|408|407.8|408|407.9|408|407.8|587
1760444540000|2025-10-14 12:22:20|408.1|407.9|408.1|407.9|408.1|408|408.1|407.9|2452
1760444600000|2025-10-14 12:23:20|408||408||408||408||0
1760444610000|2025-10-14 12:23:30|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|1776
1760444620000|2025-10-14 12:23:40|408|407.9|408.1|407.9|408.1|407.9|408|407.9|2674
1760444750000|2025-10-14 12:25:50|408.2|408|408.2|408|408.2|408|408.2|408|428
1760444760000|2025-10-14 12:26:00|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1760444880000|2025-10-14 12:28:00|408|407.8|408|407.8|408|407.8|408|407.8|0
1760444900000|2025-10-14 12:28:20||407.9||407.9||407.9||407.9|517
1760444920000|2025-10-14 12:28:40|408.1||408.1||408.1||408.1||0
1760444950000|2025-10-14 12:29:10|408.2|408|408.2|408|408.2|408|408.2|408|0
1760444970000|2025-10-14 12:29:30|408.1||408.1||408.2||408.1||0
1760444980000|2025-10-14 12:29:40|408.2||408.2||408.2||408.1||2225
1760445000000|2025-10-14 12:30:00|408.1|408.1|408.2|408|408.2|408.1|408.1|408|0
1760445010000|2025-10-14 12:30:10|408.1||408.1||408.1||408.1||0
1760445020000|2025-10-14 12:30:20||407.9||407.9||407.9||407.9|1059
1760445070000|2025-10-14 12:31:10|408.2|408|408.2|408|408.2|408|408.2|408|0
1760445120000|2025-10-14 12:32:00||408.1||408.1||408.1||408.1|0
1760445130000|2025-10-14 12:32:10|408.3||408.3||408.3||408.3||0
1760445180000|2025-10-14 12:33:00|408.2|408|408.2|408|408.2|408|408.2|408|0
1760445240000|2025-10-14 12:34:00|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1760445300000|2025-10-14 12:35:00|408.2|408|408.2|408|408.2|408|408.2|408|612
1760445330000|2025-10-14 12:35:30|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1760445360000|2025-10-14 12:36:00|408.2|408|408.2|408|408.2|408|408.2|408|0
1760445430000|2025-10-14 12:37:10|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|1360
1760445450000|2025-10-14 12:37:30|408.2|408|408.2|408|408.2|408|408.2|408|0
1760445500000|2025-10-14 12:38:20|408.1||408.1||408.1||408.1||0
1760445510000|2025-10-14 12:38:30|408.2|408.1|408.2|408|408.2|408.1|408.2|408|579
1760445540000|2025-10-14 12:39:00|408.1||408.1||408.1||408.1||0
1760445560000|2025-10-14 12:39:20|||||||||1000
1760445570000|2025-10-14 12:39:30|408|407.8|408|407.8|408|407.8|408|407.8|947
1760445590000|2025-10-14 12:39:50|407.9||407.9||407.9||407.9||50
1760445600000|2025-10-14 12:40:00|408|407.9|408|407.9|408|407.9|408|407.9|0
1760445610000|2025-10-14 12:40:10|408.1||408.1||408.1||408.1||0
1760445650000|2025-10-14 12:40:50|408||408||408||408||0
1760445700000|2025-10-14 12:41:40|||||||||16
1760445710000|2025-10-14 12:41:50|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1760445740000|2025-10-14 12:42:20|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1760445750000|2025-10-14 12:42:30|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|844
1760445820000|2025-10-14 12:43:40|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|150
1760445830000|2025-10-14 12:43:50|407.7|407.5|407.8|407.6|407.8|407.6|407.7|407.5|1165
1760445850000|2025-10-14 12:44:10|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1760445880000|2025-10-14 12:44:40|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|0
1760445910000|2025-10-14 12:45:10|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1760445990000|2025-10-14 12:46:30|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|0
1760446000000|2025-10-14 12:46:40|407.7|407.5|407.7|407.5|407.7|407.6|407.7|407.5|1742
1760446030000|2025-10-14 12:47:10|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|0
1760446080000|2025-10-14 12:48:00||407.5||407.5||407.5||407.5|0
1760446100000|2025-10-14 12:48:20||407.4||407.4||407.4||407.4|0
1760446120000|2025-10-14 12:48:40|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|548
1760446160000|2025-10-14 12:49:20|||||||||387
1760446180000|2025-10-14 12:49:40||407.6||407.6||407.6||407.6|0
1760446190000|2025-10-14 12:49:50||407.5||407.5||407.5||407.5|0
1760446280000|2025-10-14 12:51:20|407.8|407.6|407.8|407.7|407.8|407.7|407.8|407.6|0
1760446370000|2025-10-14 12:52:50|407.9||407.9||407.9||407.9||0
1760446500000|2025-10-14 12:55:00|407.8||407.8||407.8||407.8||0
1760446620000|2025-10-14 12:57:00|407.9||407.9||407.9||407.9||705
1760446630000|2025-10-14 12:57:10|407.8||407.8||407.9||407.8||169
1760446650000|2025-10-14 12:57:30|407.9||407.9||407.9||407.9||0
1760446700000|2025-10-14 12:58:20|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|2225
1760446740000|2025-10-14 12:59:00||407.7||407.6||407.7||407.6|0
1760446810000|2025-10-14 13:00:10|408|407.9|408|407.9|408|407.9|408|407.9|1195
1760446820000|2025-10-14 13:00:20|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1760446830000|2025-10-14 13:00:30|407.8|407.7|407.9|407.7|407.9|407.7|407.8|407.7|1070
1760446860000|2025-10-14 13:01:00|407.8||407.9||407.9||407.8||0
1760446940000|2025-10-14 13:02:20|407.8|407.8|408|407.8|408|407.8|407.8|407.8|388
1760446990000|2025-10-14 13:03:10||407.9||407.8||407.9||407.8|0
1760447000000|2025-10-14 13:03:20|408.1|408|408.1|407.9|408.1|408|408.1|407.9|0
1760447040000|2025-10-14 13:04:00|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1672
1760447060000|2025-10-14 13:04:20||408||408||408||408|0
1760447070000|2025-10-14 13:04:30|408.1||408.1||408.1||408.1||0
1760447170000|2025-10-14 13:06:10|408|407.9|408|407.9|408|407.9|408|407.8|2007
1760447180000|2025-10-14 13:06:20||407.8||407.8||407.8||407.8|0
1760447220000|2025-10-14 13:07:00|408.1|408|408.1|408|408.1|408|408.1|408|838
1760447290000|2025-10-14 13:08:10|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|624
1760447360000|2025-10-14 13:09:20|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|0
1760447370000|2025-10-14 13:09:30|408.3||408.4||408.4||408.3||0
1760447380000|2025-10-14 13:09:40|408.3||408.4||408.4||408.3||0
1760447400000|2025-10-14 13:10:00||408.3||408.3||408.3||408.3|1345
1760447440000|2025-10-14 13:10:40|408.5|408.4|408.5|408.3|408.5|408.4|408.5|408.3|129
1760447460000|2025-10-14 13:11:00||408.4||408.4||408.4||408.4|1339
1760447510000|2025-10-14 13:11:50|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1760447520000|2025-10-14 13:12:00|408.5||408.5||408.5||408.5||0
1760447580000|2025-10-14 13:13:00|408.4||408.4||408.4||408.4||150
1760447600000|2025-10-14 13:13:20|408.5||408.5||408.5||408.5||0
1760447640000|2025-10-14 13:14:00||408.4||408.3||408.4||408.3|0
1760447650000|2025-10-14 13:14:10||408.4||408.3||408.4||408.3|328
1760447720000|2025-10-14 13:15:20||408.4||408.4||408.4||408.4|0
1760447740000|2025-10-14 13:15:40|||||||||221
1760447750000|2025-10-14 13:15:50||408.3||408.3||408.3||408.3|0
1760447770000|2025-10-14 13:16:10|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|128
1760447780000|2025-10-14 13:16:20|||||||||50
1760447840000|2025-10-14 13:17:20|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1628
1760447850000|2025-10-14 13:17:30|408.5||408.5||408.5||408.5||0
1760447900000|2025-10-14 13:18:20||408.4||408.4||408.4||408.4|0
1760447910000|2025-10-14 13:18:30||408.3||408.3||408.3||408.3|0
1760447960000|2025-10-14 13:19:20||408.4||408.4||408.4||408.4|0
1760447980000|2025-10-14 13:19:40|408.6||408.6||408.6||408.6||0
1760447990000|2025-10-14 13:19:50||408.5||408.4||408.5||408.4|0
1760448030000|2025-10-14 13:20:30|408.5|408.5|408.6|408.4|408.6|408.5|408.5|408.4|2715
1760448060000|2025-10-14 13:21:00||408.5||408.4||408.5||408.4|0
1760448070000|2025-10-14 13:21:10||408.5||408.5||408.5||408.5|0
1760448080000|2025-10-14 13:21:20||408.4||408.4||408.4||408.4|0
1760448090000|2025-10-14 13:21:30|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|200
1760448120000|2025-10-14 13:22:00||408.6||408.5||408.6||408.5|0
1760448160000|2025-10-14 13:22:40|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|1326
1760448200000|2025-10-14 13:23:20|408.7||408.8||408.8||408.7||507
1760448230000|2025-10-14 13:23:50||408.7||408.6||408.7||408.6|150
1760448270000|2025-10-14 13:24:30|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|3133
1760448280000|2025-10-14 13:24:40|408.7||408.7||408.7||408.7||0
1760448290000|2025-10-14 13:24:50|408.6|408.4|408.6|408.5|408.6|408.5|408.6|408.4|2225
1760448300000|2025-10-14 13:25:00|408.7|408.4|408.8|408.6|408.8|408.6|408.7|408.4|0
1760448330000|2025-10-14 13:25:30|409|408.9|408.8|408.7|409|408.9|408.8|408.7|3352
1760448340000|2025-10-14 13:25:40|408.9||408.9||408.9||408.9||0
1760448390000|2025-10-14 13:26:30|409|408.8|409.1|408.9|409.1|408.9|409|408.8|1667
1760448410000|2025-10-14 13:26:50|409|408.8|409|408.8|409|408.8|409|408.8|0
1760448420000|2025-10-14 13:27:00|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|0
1760448440000|2025-10-14 13:27:20|409||409.1||409.1||409||15
1760448540000|2025-10-14 13:29:00|409|408.8|409|408.8|409|408.8|409|408.8|150
1760448570000|2025-10-14 13:29:30|408.9|408.7|408.8|408.7|408.9|408.7|408.8|408.7|66
1760448600000|2025-10-14 13:30:00|408.9|408.8|409|408.9|409|408.9|408.9|408.8|3384
1760448610000|2025-10-14 13:30:10||408.8||408.8||408.8||408.8|280
1760448620000|2025-10-14 13:30:20||408.9||408.8||408.9||408.8|0
1760448630000|2025-10-14 13:30:30||408.9||408.9||408.9||408.9|0
1760448640000|2025-10-14 13:30:40|409.1||409.1||409.1||409.1||1099
1760448650000|2025-10-14 13:30:50|409||409.1||409.1||409||0
1760448660000|2025-10-14 13:31:00|409|408.8|408.8|408.6|409|408.8|408.7|408.6|0
1760448680000|2025-10-14 13:31:20|408.9|408.7|409|408.8|409|408.8|408.9|408.7|3423
1760448710000|2025-10-14 13:31:50|||||||||242
1760448780000|2025-10-14 13:33:00||408.9||408.9||408.9||408.9|0
1760448790000|2025-10-14 13:33:10||408.8||408.8||408.8||408.8|0
1760448820000|2025-10-14 13:33:40|408.9||409||409||408.9||0
1760448830000|2025-10-14 13:33:50|409.1|408.9|409.1|408.9|409.1|409|409.1|408.9|4237
1760448840000|2025-10-14 13:34:00|409||409||409||409||0
1760448850000|2025-10-14 13:34:10||408.8||408.8||408.8||408.8|0
1760448900000|2025-10-14 13:35:00|||||||||1250
1760448920000|2025-10-14 13:35:20|408.9|408.9|409|408.8|409|408.9|408.9|408.8|587
1760448930000|2025-10-14 13:35:30||408.9||408.8||408.9||408.8|3777
1760448950000|2025-10-14 13:35:50|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|409
1760448960000|2025-10-14 13:36:00||409||408.9||409||408.9|0
1760448970000|2025-10-14 13:36:10|409|408.8|409|408.8|409|408.8|409|408.8|200
1760448980000|2025-10-14 13:36:20|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|1413
1760449020000|2025-10-14 13:37:00|409|408.8|409|408.8|409|408.8|409|408.8|2225
1760449050000|2025-10-14 13:37:30|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|213
1760449090000|2025-10-14 13:38:10|||||||||50
1760449130000|2025-10-14 13:38:50|409|408.8|408.9|408.8|409|408.8|408.9|408.8|3007
1760449140000|2025-10-14 13:39:00|409||409||409||409||1525
1760449150000|2025-10-14 13:39:10|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|2225
1760449160000|2025-10-14 13:39:20|408.8||408.8||408.8||408.8||0
1760449170000|2025-10-14 13:39:30|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|1096
1760449200000|2025-10-14 13:40:00||408.5||408.5||408.5||408.5|0
1760449210000|2025-10-14 13:40:10|408.6||408.6||408.6||408.6||0
1760449230000|2025-10-14 13:40:30|408.5|408.4|408.4|408.2|408.5|408.4|408.4|408.2|193
1760449240000|2025-10-14 13:40:40|408.3||408.4||408.4||408.3||21
1760449260000|2025-10-14 13:41:00||408.3||408.3||408.3||408.3|0
1760449270000|2025-10-14 13:41:10|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1760449280000|2025-10-14 13:41:20|||||||||128
1760449290000|2025-10-14 13:41:30|408.2|408.1|408.3|408.1|408.3|408.1|408.2|408.1|1354
1760449310000|2025-10-14 13:41:50|408.2||408.2||408.2||408.2||0
1760449320000|2025-10-14 13:42:00|408.1|408|408.2|408|408.2|408|408.1|408|2225
1760449380000|2025-10-14 13:43:00|408|407.8|408|407.9|408|407.9|408|407.8|115
1760449390000|2025-10-14 13:43:10|408.1|408|408.1|407.9|408.1|408|408.1|407.9|2225
1760449400000|2025-10-14 13:43:20|408||408.1||408.1||408||0
1760449410000|2025-10-14 13:43:30|408||408||408||408||0
1760449420000|2025-10-14 13:43:40|408.1||408.1||408.1||408.1||183
1760449450000|2025-10-14 13:44:10|408.2|408|408.2|408.1|408.2|408.1|408.2|408|0
1760449460000|2025-10-14 13:44:20|408.3||408.3||408.3||408.3||239
1760449480000|2025-10-14 13:44:40|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|2240
1760449490000|2025-10-14 13:44:50|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1760449500000|2025-10-14 13:45:00|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|0
1760449540000|2025-10-14 13:45:40|408.3||408.3||408.3||408.3||0
1760449560000|2025-10-14 13:46:00|408.2|408.1|408.3|408.1|408.3|408.1|408.2|408.1|1798
1760449570000|2025-10-14 13:46:10||408.2||408.2||408.2||408.2|217
1760449580000|2025-10-14 13:46:20||408.1||408.1||408.1||408.1|0
1760449640000|2025-10-14 13:47:20|408.2|408|408.2|408.1|408.2|408.1|408.2|408|645
1760449650000|2025-10-14 13:47:30|408.3|408.2|408.3|408.1|408.3|408.2|408.3|408.1|1522
1760449700000|2025-10-14 13:48:20||408.2||408.2||408.2||408.2|433
1760449720000|2025-10-14 13:48:40|||||||||44
1760449760000|2025-10-14 13:49:20||408.1||408.1||408.1||408.1|0
1760449780000|2025-10-14 13:49:40||408.2||408.1||408.2||408.1|0
1760449800000|2025-10-14 13:50:00|408.4|408.2|408.3|408.1|408.4|408.2|408.3|408.1|1641
1760449860000|2025-10-14 13:51:00|408.4|408.2|408.4|408.3|408.4|408.3|408.4|408.2|133
1760449870000|2025-10-14 13:51:10|408.5||408.5||408.5||408.5||1471
1760449900000|2025-10-14 13:51:40|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|0
1760449960000|2025-10-14 13:52:40||408.3||408.3||408.3||408.3|0
1760449970000|2025-10-14 13:52:50|408.5||408.5||408.5||408.5||232
1760450010000|2025-10-14 13:53:30|408.4||408.4||408.4||408.4||0
1760450040000|2025-10-14 13:54:00||408.2||408.2||408.2||408.2|0
1760450100000|2025-10-14 13:55:00|408.5|408.3|408.5|408.4|408.5|408.4|408.5|408.3|3434
1760450150000|2025-10-14 13:55:50|||||||||100
1760450170000|2025-10-14 13:56:10|408.6||408.6||408.6||408.6||2449
1760450200000|2025-10-14 13:56:40|408.5|408.3|408.4|408.3|408.5|408.3|408.4|408.3|3661
1760450210000|2025-10-14 13:56:50|408.5||408.5||408.5||408.5||0
1760450220000|2025-10-14 13:57:00||408.4||408.3||408.4||408.3|0
1760450260000|2025-10-14 13:57:40|||||||||50
1760450290000|2025-10-14 13:58:10|408.6|408.4|408.6|408.5|408.6|408.5|408.6|408.4|404
1760450320000|2025-10-14 13:58:40||408.4||408.4||408.4||408.4|1684
1760450340000|2025-10-14 13:59:00|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|0
1760450380000|2025-10-14 13:59:40||408.4||408.4||408.4||408.4|0
1760450390000|2025-10-14 13:59:50|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|444
1760450400000|2025-10-14 14:00:00|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|886
1760450450000|2025-10-14 14:00:50|408.6|408.3|408.5|408.3|408.6|408.3|408.5|408.3|0
1760450520000|2025-10-14 14:02:00|408.4||408.4||408.4||408.4||0
1760450570000|2025-10-14 14:02:50||408.2||408.2||408.2||408.2|0
1760450630000|2025-10-14 14:03:50||408.3||408.2||408.3||408.2|0
1760450640000|2025-10-14 14:04:00|408.6|408.3|408.6|408.5|408.6|408.5|408.6|408.3|1428
1760450660000|2025-10-14 14:04:20||408.4||408.5||408.5||408.4|0
1760450670000|2025-10-14 14:04:30||408.4||408.4||408.4||408.4|0
1760450700000|2025-10-14 14:05:00|408.5|408.2|408.4|408.2|408.5|408.2|408.4|408.2|1277
1760450730000|2025-10-14 14:05:30||408.3||408.3||408.3||408.3|339
1760450750000|2025-10-14 14:05:50|408.5|408.4|408.4|408.3|408.5|408.4|408.4|408.3|0
1760450760000|2025-10-14 14:06:00||408.2||408.2||408.2||408.2|331
1760450780000|2025-10-14 14:06:20|408.3|408|408.1|407.9|408.3|408|408.1|407.9|0
1760450870000|2025-10-14 14:07:50|408|407.8|408|407.8|408|407.9|407.9|407.8|4450
1760450950000|2025-10-14 14:09:10||407.9||407.8||407.9||407.8|0
1760450960000|2025-10-14 14:09:20|407.9||407.9||407.9||407.9||0
1760450970000|2025-10-14 14:09:30|408|407.9|408|407.9|408|407.9|408|407.9|0
1760450980000|2025-10-14 14:09:40|||||||||416
1760450990000|2025-10-14 14:09:50|408.1|408|408.1|407.9|408.1|408|408.1|407.9|1500
1760451020000|2025-10-14 14:10:20|408||408||408||408||0
1760451030000|2025-10-14 14:10:30|408.1|408|408.1|407.9|408.1|408|408.1|407.9|2225
1760451050000|2025-10-14 14:10:50||408||408||408||408|0
1760451060000|2025-10-14 14:11:00|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1760451080000|2025-10-14 14:11:20|408.1|408|408.2|408|408.2|408|408.1|408|109
1760451120000|2025-10-14 14:12:00|408|407.9|408|407.8|408|407.9|408|407.8|50
1760451160000|2025-10-14 14:12:40|407.9|407.7|407.9|407.8|407.9|407.8|407.9|407.7|0
1760451170000|2025-10-14 14:12:50||407.7||407.8||407.8||407.7|0
1760451180000|2025-10-14 14:13:00||407.7||407.7||407.7||407.7|0
1760451190000|2025-10-14 14:13:10|407.8||407.8||407.8||407.8||0
1760451200000|2025-10-14 14:13:20|407.7|407.5|407.7|407.6|407.7|407.6|407.7|407.5|0
1760451210000|2025-10-14 14:13:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|21
1760451240000|2025-10-14 14:14:00|407.7|407.6|407.7|407.5|407.7|407.6|407.7|407.5|0
1760451260000|2025-10-14 14:14:20||407.6||407.6||407.6||407.6|0
1760451270000|2025-10-14 14:14:30|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|880
1760451300000|2025-10-14 14:15:00|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|691
1760451320000|2025-10-14 14:15:20||407.7||407.7||407.7||407.7|0
1760451340000|2025-10-14 14:15:40|408|407.8|408|407.9|408|407.9|408|407.8|0
1760451350000|2025-10-14 14:15:50||407.8||407.8||407.8||407.8|150
1760451420000|2025-10-14 14:17:00||407.9||407.8||407.9||407.8|0
1760451460000|2025-10-14 14:17:40|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|991
1760451480000|2025-10-14 14:18:00||407.8||407.8||407.8||407.8|0
1760451490000|2025-10-14 14:18:10||407.7||407.7||407.7||407.7|0
1760451520000|2025-10-14 14:18:40|408|407.8|408|407.8|408|407.8|408|407.8|645
1760451540000|2025-10-14 14:19:00|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1760451570000|2025-10-14 14:19:30|407.8|407.6|407.7|407.6|407.8|407.6|407.7|407.6|1303
1760451580000|2025-10-14 14:19:40|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1760451600000|2025-10-14 14:20:00|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1760451610000|2025-10-14 14:20:10||407.7||407.7||407.7||407.7|0
1760451620000|2025-10-14 14:20:20|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|0
1760451650000|2025-10-14 14:20:50|||||||||84
1760451740000|2025-10-14 14:22:20|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|1541
1760451770000|2025-10-14 14:22:50|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|75
1760451790000|2025-10-14 14:23:10|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|2074
1760451820000|2025-10-14 14:23:40|||||||||8501
1760451830000|2025-10-14 14:23:50||407.2||407.2||407.2||407.2|1668
1760451880000|2025-10-14 14:24:40|407.3||407.3||407.3||407.3||0
1760451950000|2025-10-14 14:25:50|407.4||407.4||407.4||407.4||1574
1760451980000|2025-10-14 14:26:20||407.3||407.3||407.3||407.3|0
1760452010000|2025-10-14 14:26:50||407.2||407.3||407.3||407.2|0
1760452030000|2025-10-14 14:27:10||407.2||407.2||407.2||407.2|0
1760452070000|2025-10-14 14:27:50||407.3||407.3||407.3||407.3|0
1760452080000|2025-10-14 14:28:00||407.2||407.2||407.2||407.2|1341
1760452130000|2025-10-14 14:28:50||407.3||407.2||407.3||407.2|0
1760452160000|2025-10-14 14:29:20||407.3||407.2||407.3||407.2|0
1760452180000|2025-10-14 14:29:40||407.3||407.2||407.3||407.2|0
1760452200000|2025-10-14 14:30:00|407.3|407.3|407.4|407.3|407.5|407.3|407.3|407.3|1668
1760452210000|2025-10-14 14:30:10|407.5|407.4|407.5|407.3|407.5|407.4|407.5|407.3|0
1760452290000|2025-10-14 14:31:30||407.4||407.4||407.4||407.4|0
1760452300000|2025-10-14 14:31:40|||||||||741
1760452320000|2025-10-14 14:32:00|407.6|407.5|407.9|407.7|407.9|407.7|407.6|407.5|3282
1760452340000|2025-10-14 14:32:20|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|0
1760452350000|2025-10-14 14:32:30|||||||||2086
1760452380000|2025-10-14 14:33:00|407.7||407.8||407.8||407.7||1795
1760452390000|2025-10-14 14:33:10|407.6|407.5|407.6|407.4|407.6|407.5|407.6|407.4|1609
1760452450000|2025-10-14 14:34:10|407.5||407.5||407.5||407.5||0
1760452520000|2025-10-14 14:35:20|407.4|407.3|407.5|407.3|407.5|407.3|407.4|407.3|370
1760452550000|2025-10-14 14:35:50|407.4|407.2|407.4|407.2|407.4|407.3|407.4|407.2|370
1760452560000|2025-10-14 14:36:00||407.3||407.2||407.3||407.2|0
1760452610000|2025-10-14 14:36:50|407.2|407.1|407.1|407|407.2|407.1|407.1|407|5000
1760452620000|2025-10-14 14:37:00|406.9|406.7|407|406.8|407|406.9|406.9|406.7|4933
1760452630000|2025-10-14 14:37:10|407.1|406.9|407|406.8|407.1|406.9|407|406.8|465
1760452640000|2025-10-14 14:37:20|407.1|407|407.1|407|407.1|407|407.1|407|1674
1760452650000|2025-10-14 14:37:30|407.2||407.2||407.2||407.2||130
1760452740000|2025-10-14 14:39:00|407.1||407.1||407.1||407.1||0
1760452760000|2025-10-14 14:39:20|||||||||3774
1760452850000|2025-10-14 14:40:50|407|406.9|407|406.9|407|406.9|407|406.9|598
1760452880000|2025-10-14 14:41:20|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|631
1760452980000|2025-10-14 14:43:00|407|406.9|407|406.8|407|406.9|407|406.8|176
1760453010000|2025-10-14 14:43:30|406.9||406.9||406.9||406.9||0
1760453030000|2025-10-14 14:43:50|407||407||407||407||0
1760453100000|2025-10-14 14:45:00|406.9||407||407||406.9||0
1760453120000|2025-10-14 14:45:20|406.9||406.9||406.9||406.9||0
1760453160000|2025-10-14 14:46:00|407|406.9|407|406.9|407|406.9|407|406.9|420
1760453180000|2025-10-14 14:46:20|||||||||3540
1760453190000|2025-10-14 14:46:30|||||||||5000
1760453220000|2025-10-14 14:47:00|||||||||14000
1760453270000|2025-10-14 14:47:50||406.8||406.8||406.8||406.8|200
1760453280000|2025-10-14 14:48:00||406.9||406.9||406.9||406.9|0
1760453290000|2025-10-14 14:48:10|407.1|407|407.1|407|407.1|407|407.1|407|78
1760453330000|2025-10-14 14:48:50|407.2||407.2||407.2||407.2||849
1760453340000|2025-10-14 14:49:00|||||||||872
1760453370000|2025-10-14 14:49:30|||||||||243
1760453400000|2025-10-14 14:50:00||407.1||407.1||407.1||407.1|0
1760453480000|2025-10-14 14:51:20|407.1|407|407.1|407|407.1|407|407.1|407|0
1760453510000|2025-10-14 14:51:50|407.2||407.2||407.2||407.2||406
1760453630000|2025-10-14 14:53:50|407.3|407.2|407.2|407|407.3|407.2|407.2|407|4119
1760453700000|2025-10-14 14:55:00|407.1||407.1||407.1||407.1||0
1760453770000|2025-10-14 14:56:10|||||||||6
1760453780000|2025-10-14 14:56:20||406.9||406.9||406.9||406.9|0
1760453790000|2025-10-14 14:56:30|407||407||407||407||0
1760453800000|2025-10-14 14:56:40|407.1|407|407.1|407|407.1|407|407.1|407|0
1760453810000|2025-10-14 14:56:50||406.9||407||407||406.9|1328
1760453820000|2025-10-14 14:57:00|||||||||7000
1760453870000|2025-10-14 14:57:50|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|0
1760453880000|2025-10-14 14:58:00|407|406.8|407|406.8|407|406.8|407|406.8|14
1760453940000|2025-10-14 14:59:00|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|1028
1760453980000|2025-10-14 14:59:40|407|407|407.1|407|407.1|407|407|407|0
1760453990000|2025-10-14 14:59:50|407|406.8|407.1|406.9|407.1|406.9|407|406.8|2086
1760454080000|2025-10-14 15:01:20|406.9|406.8|407|406.9|407|406.9|406.9|406.8|455
1760454090000|2025-10-14 15:01:30|406.9|406.7|406.9|406.8|406.9|406.8|406.9|406.7|2086
1760454160000|2025-10-14 15:02:40|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|1
1760454190000|2025-10-14 15:03:10|406.9||406.9||406.9||406.9||2236
1760454210000|2025-10-14 15:03:30|406.8||406.8||406.8||406.8||784
1760454270000|2025-10-14 15:04:30|406.7|406.6|406.8|406.6|406.8|406.6|406.7|406.6|283
1760454290000|2025-10-14 15:04:50|406.7||406.7||406.7||406.7||1092
1760454300000|2025-10-14 15:05:00|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|0
1760454320000|2025-10-14 15:05:20|||||||||633
1760454340000|2025-10-14 15:05:40|||||||||10521
1760454360000|2025-10-14 15:06:00|||||||||3991
1760454370000|2025-10-14 15:06:10|||||||||490
1760454380000|2025-10-14 15:06:20|406.9||406.9||406.9||406.9||30
1760454390000|2025-10-14 15:06:30|406.8||406.9||406.9||406.8||0
1760454400000|2025-10-14 15:06:40|407|406.8|406.9|406.8|407|406.8|406.9|406.8|1700
1760454420000|2025-10-14 15:07:00|407|406.9|407|406.9|407|406.9|407|406.9|0
1760454460000|2025-10-14 15:07:40|||||||||500
1760454480000|2025-10-14 15:08:00|406.9|406.8|406.8|406.7|406.9|406.8|406.8|406.7|1734
1760454510000|2025-10-14 15:08:30|||||||||5398
1760454520000|2025-10-14 15:08:40|||||||||2244
1760454530000|2025-10-14 15:08:50|||||||||1000
1760454540000|2025-10-14 15:09:00|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|1236
1760454560000|2025-10-14 15:09:20|406.8|406.7|406.9|406.7|406.9|406.8|406.8|406.7|491
1760454570000|2025-10-14 15:09:30|406.8||406.8||406.9||406.8||0
1760454600000|2025-10-14 15:10:00|||||||||50
1760454610000|2025-10-14 15:10:10|406.9||406.8||406.9||406.8||2086
1760454660000|2025-10-14 15:11:00|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|7
1760454850000|2025-10-14 15:14:10|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|1406
1760454900000|2025-10-14 15:15:00|406.9|406.7|406.8|406.6|406.9|406.7|406.8|406.6|0
1760454910000|2025-10-14 15:15:10|406.9|406.7|406.8|406.6|406.9|406.7|406.8|406.6|12
1760454920000|2025-10-14 15:15:20|406.9|406.7|406.8|406.6|407|406.7|406.8|406.6|2086
1760454930000|2025-10-14 15:15:30|406.9|406.7|406.9|406.7|406.9|406.7|406.8|406.6|0
1760454950000|2025-10-14 15:15:50|406.8|406.6|406.8|406.6|406.9|406.7|406.8|406.6|6
1760454960000|2025-10-14 15:16:00|406.9|406.7|406.8|406.6|406.9|406.7|406.8|406.6|0
1760454970000|2025-10-14 15:16:10|406.9|406.7|406.9|406.7|406.9|406.7|406.8|406.6|70
1760454980000|2025-10-14 15:16:20|407|406.8|407|406.7|407|406.8|407|406.7|6
1760454990000|2025-10-14 15:16:30|406.9|406.6|406.9|406.6|406.9|406.6|406.9|406.6|0
1760455000000|2025-10-14 15:16:40|407|406.7|407|406.7|407|406.7|407|406.7|0
1760455010000|2025-10-14 15:16:50|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|17950
1760455020000|2025-10-14 15:17:00|406.9|406.7|406.9|406.7|407|406.8|406.8|406.6|2513
1760455030000|2025-10-14 15:17:10|407|406.8|407|406.8|407|406.8|407|406.8|0
1760455040000|2025-10-14 15:17:20|406.9|406.7|407|406.8|407|406.8|406.9|406.7|0
1760455050000|2025-10-14 15:17:30|406.9|406.7|407|406.8|407|406.8|406.9|406.7|0
1760455060000|2025-10-14 15:17:40|406.9|406.7|407|406.8|407|406.8|406.9|406.7|0
1760455070000|2025-10-14 15:17:50|406.9|406.7|406.9|406.7|407|406.8|406.9|406.7|0
1760455080000|2025-10-14 15:18:00|407|406.8|407|406.8|407|406.8|406.9|406.7|0
1760455090000|2025-10-14 15:18:10|406.9|406.7|406.9|406.7|407|406.8|406.9|406.7|0
1760455100000|2025-10-14 15:18:20|407|406.8|406.9|406.7|407|406.8|406.9|406.7|2223
1760455110000|2025-10-14 15:18:30|407|406.8|406.9|406.7|407|406.8|406.9|406.7|0
1760455120000|2025-10-14 15:18:40|407|406.8|406.9|406.7|407|406.8|406.9|406.7|0
1760455130000|2025-10-14 15:18:50|407|406.8|406.9|406.7|407|406.8|406.9|406.7|6
1760455140000|2025-10-14 15:19:00|||||||||142
1760455150000|2025-10-14 15:19:10|407.1|406.8|407|406.7|407.1|406.8|407|406.7|0
1760455170000|2025-10-14 15:19:30|407.1|406.8|407|406.7|407.1|406.8|407|406.7|0
1760455180000|2025-10-14 15:19:40|407.1|406.8|407|406.7|407.1|406.9|407|406.7|0
1760455190000|2025-10-14 15:19:50|407.1|406.8|407.1|406.8|407.1|406.8|407.1|406.8|0
1760455200000|2025-10-14 15:20:00|406.9|406.7|407|406.8|407|406.8|406.9|406.7|4240
1760455210000|2025-10-14 15:20:10|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|525
1760455220000|2025-10-14 15:20:20|407|406.8|407|406.8|407|406.8|407|406.8|1680
1760455230000|2025-10-14 15:20:30|406.9|406.7|406.9|406.7|407|406.8|406.9|406.7|6
1760455240000|2025-10-14 15:20:40|407|406.8|407|406.8|407|406.8|406.9|406.7|0
1760455250000|2025-10-14 15:20:50|406.9|406.7|406.9|406.7|407|406.8|406.9|406.7|3675
1760455260000|2025-10-14 15:21:00|407|406.8|407|406.8|407|406.8|406.9|406.7|303
1760455270000|2025-10-14 15:21:10|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|0
1760455280000|2025-10-14 15:21:20|407|406.8|407|406.8|407|406.8|406.9|406.7|0
1760455290000|2025-10-14 15:21:30|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|0
1760455300000|2025-10-14 15:21:40|407|406.8|406.9|406.7|407|406.8|406.9|406.7|1296
1760455310000|2025-10-14 15:21:50|407|406.8|407|406.8|407|406.8|406.9|406.7|946
1760455320000|2025-10-14 15:22:00|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|0
1760455330000|2025-10-14 15:22:10|||||||||244
1760455340000|2025-10-14 15:22:20|407|406.8|406.9|406.7|407|406.8|406.8|406.6|687
1760455350000|2025-10-14 15:22:30|406.8|406.6|406.8|406.6|406.9|406.7|406.8|406.6|0
1760455360000|2025-10-14 15:22:40|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|0
1760455370000|2025-10-14 15:22:50|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|149
1760455380000|2025-10-14 15:23:00|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|2467
1760455390000|2025-10-14 15:23:10|406.8|406.6|406.9|406.7|406.9|406.7|406.8|406.6|1331
1760455400000|2025-10-14 15:23:20|406.8|406.6|406.9|406.7|406.9|406.7|406.8|406.6|1173
1760455410000|2025-10-14 15:23:30|406.8|406.6|406.8|406.6|406.9|406.7|406.8|406.6|732
1760455420000|2025-10-14 15:23:40|406.9|406.7|406.8|406.6|406.9|406.7|406.8|406.6|2465
1760455430000|2025-10-14 15:23:50|406.9|406.7|406.8|406.6|406.9|406.7|406.8|406.6|0
1760455440000|2025-10-14 15:24:00|406.9|406.7|406.8|406.6|406.9|406.7|406.8|406.6|1346
1760455450000|2025-10-14 15:24:10|406.9|406.7|406.8|406.6|406.9|406.7|406.8|406.6|0
1760455460000|2025-10-14 15:24:20|406.9|406.7|406.8|406.6|406.9|406.7|406.8|406.6|0
1760455470000|2025-10-14 15:24:30|406.9|406.7|406.8|406.6|406.9|406.7|406.8|406.6|0
1760455480000|2025-10-14 15:24:40|406.9|406.7|406.9|406.7|406.9|406.7|406.8|406.6|482
1760455490000|2025-10-14 15:24:50|406.8|406.6|406.9|406.6|407|406.8|406.8|406.6|650
1760455500000|2025-10-14 15:25:00|407|406.7|407|406.7|407|406.7|407|406.7|0
1760455510000|2025-10-14 15:25:10|406.9|406.8|407|406.7|407|406.8|406.9|406.6|0
1760455520000|2025-10-14 15:25:20|406.9|406.6|407|406.7|407|406.7|406.9|406.6|0
1760455530000|2025-10-14 15:25:30|406.9|406.6|406.9|406.7|406.9|406.7|406.8|406.6|528
1760455540000|2025-10-14 15:25:40|406.8|406.6|406.7|406.5|406.8|406.6|406.7|406.5|1623
1760455550000|2025-10-14 15:25:50|406.8|406.6|406.8|406.6|406.8|406.6|406.7|406.5|0
1760455560000|2025-10-14 15:26:00|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|3424
1760455570000|2025-10-14 15:26:10|406.8|406.6|406.7|406.5|406.8|406.6|406.7|406.5|0
1760455580000|2025-10-14 15:26:20|406.8|406.6|406.9|406.7|406.9|406.7|406.8|406.6|3761
1760455590000|2025-10-14 15:26:30|406.8|406.6|406.7|406.5|406.8|406.6|406.7|406.5|0
1760455600000|2025-10-14 15:26:40|406.8|406.6|406.8|406.6|406.8|406.6|406.7|406.5|9
1760455610000|2025-10-14 15:26:50|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|0
1760455620000|2025-10-14 15:27:00|406.8|406.6|406.6|406.4|406.8|406.6|406.6|406.4|3284
1760455630000|2025-10-14 15:27:10|406.7|406.5|406.7|406.5|406.7|406.5|406.6|406.5|3169
1760455640000|2025-10-14 15:27:20|406.6|406.4|406.7|406.5|406.7|406.5|406.6|406.4|0
1760455650000|2025-10-14 15:27:30|406.6|406.4|406.7|406.5|406.7|406.5|406.6|406.4|96
1760455660000|2025-10-14 15:27:40|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|414
1760455670000|2025-10-14 15:27:50|||||||||11
1760455680000|2025-10-14 15:28:00|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|355
1760455690000|2025-10-14 15:28:10|406.6|406.4|406.6|406.4|406.7|406.5|406.6|406.4|64
1760455700000|2025-10-14 15:28:20|406.7|406.5|406.6|406.4|406.7|406.5|406.6|406.4|868
1760455710000|2025-10-14 15:28:30|406.7|406.5|406.7|406.5|406.7|406.5|406.6|406.4|0
1760455720000|2025-10-14 15:28:40|406.6|406.4|406.7|406.5|406.7|406.5|406.5|406.3|0
1760455730000|2025-10-14 15:28:50|406.6|406.4|406.7|406.5|406.7|406.5|406.6|406.4|9
1760455740000|2025-10-14 15:29:00|406.6|406.4|406.8|406.5|406.8|406.5|406.6|406.4|1384
1760455750000|2025-10-14 15:29:10|406.7|406.4|406.6|406.4|406.8|406.6|406.6|406.4|946
1760455760000|2025-10-14 15:29:20|406.8|406.5|406.7|406.4|406.8|406.5|406.7|406.4|864
1760455770000|2025-10-14 15:29:30|406.6|406.5|406.7|406.5|406.7|406.5|406.6|406.4|601
1760455780000|2025-10-14 15:29:40|406.6|406.4|406.7|406.5|406.7|406.5|406.6|406.4|0
1760511610000|2025-10-15 07:00:10|403.1|402.8|403.2|402.8|403.2|402.8|403.1|402.8|857
1760511620000|2025-10-15 07:00:20||402.9||402.9||402.9||402.9|1075
1760511630000|2025-10-15 07:00:30|403.1|402.6|402.9|402.6|403.1|402.6|402.9|402.6|793
1760511650000|2025-10-15 07:00:50|402.8|402.5|402.3|402|402.8|402.5|402.3|402|456
1760511660000|2025-10-15 07:01:00|402.2|401.6|401.9|401.4|402.2|401.6|401.6|401.2|4640
1760511670000|2025-10-15 07:01:10|402.1|401.8|402.2|401.7|402.5|402.2|402.1|401.7|3663
1760511680000|2025-10-15 07:01:20|402.3|401.8|402.5|402|402.6|402.4|402.3|401.8|3316
1760511690000|2025-10-15 07:01:30|402.6|402.1|402.7|402.2|402.7|402.3|402.6|402.1|2793
1760511700000|2025-10-15 07:01:40|402.4|401.9|402.6|402.2|402.6|402.2|402.4|401.9|860
1760511710000|2025-10-15 07:01:50|402.5|402.1|402.6|402.2|402.6|402.2|402.5|402.1|285
1760511720000|2025-10-15 07:02:00|402.7|402.3|402.6|402.3|402.7|402.3|402.6|402.3|1700
1760511730000|2025-10-15 07:02:10|402.9|402.5|402.8|402.5|402.9|402.5|402.7|402.5|1336
1760511740000|2025-10-15 07:02:20|402.9|402.6|402.9|402.6|402.9|402.7|402.9|402.6|1236
1760511750000|2025-10-15 07:02:30|403|402.7|403|402.6|403|402.7|403|402.6|1719
1760511760000|2025-10-15 07:02:40|403.3|402.7|403.3|402.8|403.3|402.8|403.3|402.7|0
1760511770000|2025-10-15 07:02:50|403.2||403.2||403.2||403.2||0
1760511780000|2025-10-15 07:03:00|403|402.9|402.9|402.6|403|402.9|402.9|402.6|4022
1760511790000|2025-10-15 07:03:10|402.8|402.8|402.8|402.6|402.8|402.8|402.8|402.6|0
1760511800000|2025-10-15 07:03:20|402.9|402.5|402.7|402.3|402.9|402.6|402.7|402.3|2310
1760511810000|2025-10-15 07:03:30|402.6||402.6||402.6||402.6||6375
1760511820000|2025-10-15 07:03:40|402.8|402.4|402.7|402.4|402.8|402.5|402.7|402.4|2088
1760511830000|2025-10-15 07:03:50|402.6|402.2|402.5|402.2|402.6|402.2|402.5|402.2|22
1760511840000|2025-10-15 07:04:00|402.7|402.3|402.7|402.3|402.7|402.3|402.7|402.3|1196
1760511850000|2025-10-15 07:04:10||402.4||402.4||402.4||402.4|3000
1760511860000|2025-10-15 07:04:20|402.9|402.5|402.9|402.6|402.9|402.6|402.9|402.5|332
1760511870000|2025-10-15 07:04:30|403.1|402.7|403.1|402.8|403.1|402.8|403|402.7|2910
1760511890000|2025-10-15 07:04:50|403||403||403||403||0
1760511900000|2025-10-15 07:05:00|403.1||403.1||403.1||403.1||5
1760511910000|2025-10-15 07:05:10|403.3|403|403.3|403.1|403.3|403.1|403.3|403|0
1760511920000|2025-10-15 07:05:20|403.6|403.3|403.6|403.3|403.6|403.3|403.6|403.3|1457
1760511930000|2025-10-15 07:05:30|403.5|403.5|403.5|403.1|403.5|403.5|403.5|403.1|8760
1760511940000|2025-10-15 07:05:40|403.3|403|403.5|403.1|403.5|403.1|403.3|403|3445
1760511950000|2025-10-15 07:05:50|403.4|403|403.3|403|403.4|403|403.3|403|1160
1760511960000|2025-10-15 07:06:00|403.2||403.3||403.3||403.2||0
1760511980000|2025-10-15 07:06:20|403|402.6|402.9|402.5|403|402.6|402.8|402.4|425
1760511990000|2025-10-15 07:06:30|403|402.6|403|402.7|403|402.7|403|402.6|1803
1760512020000|2025-10-15 07:07:00|403.1|402.8|403.3|403|403.3|403|403.1|402.8|0
1760512030000|2025-10-15 07:07:10|403.2|402.8|403.1|402.8|403.2|402.8|403.1|402.8|150
1760512040000|2025-10-15 07:07:20|403||403||403||403||1123
1760512050000|2025-10-15 07:07:30|403.2|402.9|403.3|402.9|403.3|402.9|403.2|402.9|1031
1760512060000|2025-10-15 07:07:40|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.1|5008
1760512070000|2025-10-15 07:07:50||403.1||403.1||403.2||403.1|3551
1760512080000|2025-10-15 07:08:00|403|402.7|402.9|402.5|403|402.7|402.9|402.5|3663
1760512090000|2025-10-15 07:08:10|402.8||402.9||402.9||402.8||0
1760512100000|2025-10-15 07:08:20|403.1|402.8|403.4|403|403.4|403|403.1|402.8|818
1760512110000|2025-10-15 07:08:30|403.3|403.1|403.5|403.1|403.6|403.1|403.3|403.1|557
1760512120000|2025-10-15 07:08:40|403.4|403.2|403.6|403.3|403.6|403.3|403.4|403.2|150
1760512140000|2025-10-15 07:09:00|403.4|403.1|403.6|403.3|403.6|403.3|403.4|403.1|2132
1760512150000|2025-10-15 07:09:10|403.7|403.4|403.6|403.3|403.7|403.4|403.6|403.3|971
1760512160000|2025-10-15 07:09:20|403.7|403.4|403.7|403.4|403.7|403.4|403.7|403.4|0
1760512190000|2025-10-15 07:09:50||403.5||403.5||403.5||403.5|0
1760512200000|2025-10-15 07:10:00|403.6|403.3|403.6|403.3|403.6|403.3|403.6|403.3|1046
1760512220000|2025-10-15 07:10:20|403.5|403.2|403.5|403.2|403.5|403.2|403.5|403.2|0
1760512230000|2025-10-15 07:10:30|403.6|403.3|403.6|403.3|403.6|403.4|403.6|403.3|0
1760512240000|2025-10-15 07:10:40|403.5|403.2|403.5|403.2|403.5|403.2|403.5|403.2|1423
1760512250000|2025-10-15 07:10:50|403.4|403|403.4|403|403.4|403|403.4|403|1
1760512260000|2025-10-15 07:11:00|403.3|402.8|403.2|402.8|403.3|402.8|403.2|402.8|2029
1760512280000|2025-10-15 07:11:20|403.4|402.9|403.4|403|403.4|403|403.4|402.9|12617
1760512300000|2025-10-15 07:11:40|403.6|403.1|403.4|403.1|403.6|403.3|403.4|403|1003
1760512310000|2025-10-15 07:11:50|403.3|403|403.3|403.1|403.3|403.1|403.3|403|0
1760512320000|2025-10-15 07:12:00|403.4|403.3|403.6|403.3|403.6|403.3|403.4|403.3|2330
1760512330000|2025-10-15 07:12:10|403.4|403.1|403.3|403.1|403.4|403.1|403.3|403.1|150
1760512340000|2025-10-15 07:12:20|403.2|403|403.2|403|403.2|403|403.2|403|0
1760512360000|2025-10-15 07:12:40|403.3|403.1|403.3|403.1|403.3|403.1|403.3|403.1|1003
1760512370000|2025-10-15 07:12:50||403||403||403||403|0
1760512390000|2025-10-15 07:13:10|403.4|403.3|403.5|403.3|403.5|403.3|403.4|403.3|801
1760512400000|2025-10-15 07:13:20|403.7|403.2|403.7|403.4|403.7|403.5|403.7|403.2|0
1760512420000|2025-10-15 07:13:40|404|403.8|404.1|403.9|404.1|403.9|403.9|403.7|2575
1760512430000|2025-10-15 07:13:50|404.2|404|404.2|404|404.2|404|404.2|404|0
1760512440000|2025-10-15 07:14:00|404.4|404.1|404.4|404.1|404.4|404.1|404.4|404.1|1014
1760512460000|2025-10-15 07:14:20|404.5|404.2|404.3|404.1|404.5|404.2|404.3|404.1|2156
1760512490000|2025-10-15 07:14:50|404.5|404.2|404.4|404.1|404.5|404.2|404.4|404.1|0
1760512510000|2025-10-15 07:15:10|404.2|404|404.2|404|404.2|404|404.2|404|0
1760512520000|2025-10-15 07:15:20|404.1|403.8|404.1|403.9|404.1|403.9|404|403.7|0
1760512530000|2025-10-15 07:15:30|404|403.8|403.9|403.7|404|403.8|403.9|403.7|2500
1760512540000|2025-10-15 07:15:40|404||404||404||404||0
1760512550000|2025-10-15 07:15:50|403.8|403.5|403.8|403.5|403.8|403.5|403.8|403.5|2873
1760512610000|2025-10-15 07:16:50||403.6||403.6||403.6||403.6|0
1760512620000|2025-10-15 07:17:00|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|0
1760512630000|2025-10-15 07:17:10|404|403.8|404|403.7|404.1|403.8|404|403.7|1965
1760512670000|2025-10-15 07:17:50|403.9||403.9||403.9||403.9||0
1760512680000|2025-10-15 07:18:00|403.8|403.5|403.9|403.6|403.9|403.6|403.8|403.5|1020
1760512690000|2025-10-15 07:18:10|403.8|403.5|403.9|403.6|403.9|403.6|403.8|403.5|1011
1760512700000|2025-10-15 07:18:20|403.8|403.5|403.8|403.5|403.8|403.5|403.8|403.5|0
1760512720000|2025-10-15 07:18:40|403.9|403.6|403.9|403.6|403.9|403.6|403.9|403.6|0
1760512750000|2025-10-15 07:19:10|403.8|403.7|403.8|403.5|403.8|403.7|403.8|403.5|697
1760512760000|2025-10-15 07:19:20|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|62
1760512780000|2025-10-15 07:19:40|403.8|403.5|403.8|403.5|403.8|403.5|403.8|403.5|0
1760512800000|2025-10-15 07:20:00|404|403.6|404|403.7|404|403.7|404|403.6|2058
1760512810000|2025-10-15 07:20:10|403.9|403.6|403.9|403.5|403.9|403.6|403.9|403.5|0
1760512820000|2025-10-15 07:20:20|404|403.6|404|403.7|404|403.8|404|403.6|3300
1760512830000|2025-10-15 07:20:30|403.8|403.6|403.9|403.6|403.9|403.6|403.8|403.6|0
1760512870000|2025-10-15 07:21:10|403.8|403.5|403.8|403.6|403.8|403.6|403.8|403.5|0
1760512880000|2025-10-15 07:21:20|403.9|403.7|403.9|403.6|403.9|403.7|403.9|403.6|0
1760512900000|2025-10-15 07:21:40|403.8|403.3|403.5|403.3|403.8|403.3|403.5|403.3|150
1760512920000|2025-10-15 07:22:00|403.3|403.2|403.2|402.9|403.3|403.2|403.2|402.9|0
1760512930000|2025-10-15 07:22:10|403.1|402.8|403.1|402.8|403.1|402.8|403.1|402.8|0
1760512950000|2025-10-15 07:22:30|403.2|402.9|403.2|402.9|403.2|402.9|403.2|402.9|0
1760512960000|2025-10-15 07:22:40|403.4|403.1|403.4|403.1|403.4|403.1|403.4|403.1|2482
1760512970000|2025-10-15 07:22:50|403.6|403.3|403.6|403.3|403.6|403.3|403.6|403.3|0
1760513010000|2025-10-15 07:23:30||403.4||403.4||403.4||403.4|0
1760513030000|2025-10-15 07:23:50|403.5|403.3|403.6|403.3|403.6|403.4|403.5|403.2|2479
1760513040000|2025-10-15 07:24:00|403.5|403.2|403.5|403.2|403.5|403.2|403.5|403.2|0
1760513050000|2025-10-15 07:24:10|403.6|403.3|403.8|403.5|403.8|403.5|403.6|403.3|150
1760513060000|2025-10-15 07:24:20||403.6||403.5||403.6||403.5|0
1760513080000|2025-10-15 07:24:40|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|1010
1760513090000|2025-10-15 07:24:50|403.7|403.6|403.7|403.5|403.7|403.8|403.7|403.5|406
1760513100000|2025-10-15 07:25:00||403.4||403.5||403.5||403.4|0
1760513110000|2025-10-15 07:25:10|403.6|403.6|403.6|403.3|403.6|403.6|403.6|403.3|12650
1760513120000|2025-10-15 07:25:20|403.5|403.2|403.3|403|403.5|403.2|403.3|403|1245
1760513170000|2025-10-15 07:26:10|403.2|402.9|403|402.7|403.2|402.9|403|402.7|2510
1760513180000|2025-10-15 07:26:20|402.9|402.6|402.9|402.6|402.9|402.6|402.9|402.6|0
1760513190000|2025-10-15 07:26:30|||||||||10
1760513210000|2025-10-15 07:26:50|402.8|402.4|402.7|402.4|402.8|402.4|402.7|402.4|0
1760513230000|2025-10-15 07:27:10||402.5||402.5||402.5||402.5|352
1760513290000|2025-10-15 07:28:10|||||||||988
1760513300000|2025-10-15 07:28:20|402.8|402.7|402.8|402.5|402.8|402.7|402.7|402.5|655
1760513310000|2025-10-15 07:28:30||402.7||402.5||402.7||402.5|6522
1760513320000|2025-10-15 07:28:40|||||||||1900
1760513330000|2025-10-15 07:28:50||402.6||402.5||402.6||402.5|1971
1760513340000|2025-10-15 07:29:00||402.6||402.5||402.6||402.5|2551
1760513350000|2025-10-15 07:29:10|402.9|402.6|402.9|402.7|402.9|402.7|402.9|402.6|2156
1760513370000|2025-10-15 07:29:30|402.8|402.5|403.2|403|403.2|403|402.8|402.5|1810
1760513390000|2025-10-15 07:29:50|403.1|402.8|403.1|402.8|403.1|402.8|403.1|402.8|1081
1760513400000|2025-10-15 07:30:00|403|402.7|403|402.7|403|402.7|403|402.7|0
1760513420000|2025-10-15 07:30:20||402.8||402.8||402.8||402.8|0
1760513430000|2025-10-15 07:30:30|403.1|402.9|403.1|402.8|403.1|402.9|403|402.8|988
1760513440000|2025-10-15 07:30:40|403|402.7|403|402.7|403|402.7|403|402.7|150
1760513490000|2025-10-15 07:31:30||402.8||402.8||402.8||402.8|0
1760513510000|2025-10-15 07:31:50||402.7||402.7||402.7||402.7|0
1760513520000|2025-10-15 07:32:00|403.1|402.9|403.2|403|403.2|403|403.1|402.9|488
1760513530000|2025-10-15 07:32:10|403.3|403.1|403.7|403.4|403.7|403.4|403.3|403.1|125
1760513540000|2025-10-15 07:32:20|403.6|403.3|403.5|403.2|403.6|403.3|403.5|403.2|3083
1760513550000|2025-10-15 07:32:30|403.6|403.3|403.6|403.3|403.6|403.3|403.6|403.3|0
1760513560000|2025-10-15 07:32:40|403.5|403.2|403.4|403.1|403.5|403.2|403.4|403.1|2678
1760513570000|2025-10-15 07:32:50|403.3|403|403.3|403|403.3|403.1|403.3|403|1313
1760513590000|2025-10-15 07:33:10|403.2||403.2||403.2||403.2||0
1760513620000|2025-10-15 07:33:40|403.1|402.8|403.1|402.8|403.1|402.8|403.1|402.8|0
1760513640000|2025-10-15 07:34:00||403||402.8||403||402.8|0
1760513650000|2025-10-15 07:34:10|403|402.7|402.9|402.7|403|402.7|402.9|402.7|1309
1760513680000|2025-10-15 07:34:40|402.8|402.5|402.8|402.5|402.8|402.5|402.8|402.5|1449
1760513720000|2025-10-15 07:35:20|402.6|402.4|402.7|402.4|402.7|402.4|402.6|402.4|0
1760513740000|2025-10-15 07:35:40|402.5|402.2|402.5|402.2|402.5|402.2|402.5|402.2|0
1760513750000|2025-10-15 07:35:50|402.4|402.1|402.4|402.1|402.4|402.1|402.4|402.1|509
1760513760000|2025-10-15 07:36:00|||||||||1000
1760513770000|2025-10-15 07:36:10|||||||||1400
1760513780000|2025-10-15 07:36:20|402.3|402|402.2|402|402.3|402|402.2|402|500
1760513800000|2025-10-15 07:36:40|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|490
1760513810000|2025-10-15 07:36:50|402.2|402|402.2|402|402.2|402|402.2|402|2138
1760513820000|2025-10-15 07:37:00|402|401.9|402|401.7|402|401.9|402|401.7|500
1760513830000|2025-10-15 07:37:10||401.8||401.8||401.8||401.8|0
1760513840000|2025-10-15 07:37:20|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|0
1760513850000|2025-10-15 07:37:30|402|401.8|402|401.8|402|401.8|402|401.8|2138
1760513860000|2025-10-15 07:37:40||401.7||401.7||401.7||401.7|150
1760513870000|2025-10-15 07:37:50||401.8||401.8||401.8||401.8|0
1760513880000|2025-10-15 07:38:00|402.1|401.9|402.1|401.8|402.1|402|402.1|401.8|8489
1760513890000|2025-10-15 07:38:10|402.2|401.9|402.2|402.1|402.2|402.1|402.2|401.9|1333
1760513900000|2025-10-15 07:38:20|402.3||402.3||402.3||402.3||111
1760513920000|2025-10-15 07:38:40|402.2|401.9|402.2|401.9|402.2|401.9|402.2|401.9|6077
1760513930000|2025-10-15 07:38:50|402|401.8|402.1|402|402.1|402|402|401.8|150
1760513940000|2025-10-15 07:39:00|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|1249
1760513950000|2025-10-15 07:39:10|402.3||402.3||402.3||402.3||1090
1760513960000|2025-10-15 07:39:20||402||402.1||402.1||402|0
1760513980000|2025-10-15 07:39:40|402.2|402|402.2|402|402.2|402|402.2|402|0
1760514030000|2025-10-15 07:40:30|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402|0
1760514050000|2025-10-15 07:40:50|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|3000
1760514070000|2025-10-15 07:41:10||402||401.9||402||401.9|0
1760514090000|2025-10-15 07:41:30|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|0
1760514100000|2025-10-15 07:41:40|402.3||402.3||402.3||402.3||0
1760514120000|2025-10-15 07:42:00||402.2||402.2||402.2||402.2|0
1760514150000|2025-10-15 07:42:30||402.1||402.1||402.1||402.1|0
1760514160000|2025-10-15 07:42:40|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|2138
1760514170000|2025-10-15 07:42:50|402.4|402.2|402.5|402.3|402.5|402.3|402.4|402.2|2714
1760514180000|2025-10-15 07:43:00|402.8|402.6|402.8|402.7|402.8|402.7|402.8|402.6|1848
1760514190000|2025-10-15 07:43:10|402.9|402.8|403|402.9|403|402.9|402.9|402.8|103
1760514200000|2025-10-15 07:43:20|402.9|402.8|403|402.8|403|402.8|402.9|402.8|0
1760514210000|2025-10-15 07:43:30|402.9|402.7|402.8|402.7|402.9|402.7|402.8|402.7|470
1760514220000|2025-10-15 07:43:40|402.7|402.6|402.7|402.6|402.8|402.7|402.7|402.6|6971
1760514240000|2025-10-15 07:44:00|402.8|402.7|402.9|402.7|402.9|402.7|402.8|402.7|4967
1760514250000|2025-10-15 07:44:10|403|402.8|403.1|402.9|403.1|403|403|402.8|1493
1760514270000|2025-10-15 07:44:30|403.3|403|403.3|403.1|403.3|403.1|403.3|403|0
1760514280000|2025-10-15 07:44:40|403.2||403.2||403.2||403.2||1033
1760514300000|2025-10-15 07:45:00|403.3|403|403.2|403|403.3|403|403.2|403|150
1760514310000|2025-10-15 07:45:10|403.3|403.2|403.2|403|403.3|403.2|403.2|403|4102
1760514320000|2025-10-15 07:45:20|403|402.8|403|402.8|403|402.8|403|402.8|1890
1760514350000|2025-10-15 07:45:50|402.8|402.9|402.8|402.7|402.8|402.9|402.8|402.7|1090
1760514360000|2025-10-15 07:46:00|403|402.8|403|402.9|403|402.9|403|402.8|0
1760514370000|2025-10-15 07:46:10|403.1||403.1||403.1||403.1||861
1760514390000|2025-10-15 07:46:30|403.2|403|403.2|403|403.2|403|403.2|403|0
1760514400000|2025-10-15 07:46:40|403.1|402.9|403|402.8|403.1|402.9|403|402.8|150
1760514410000|2025-10-15 07:46:50|403.1|402.9|403.1|402.8|403.1|402.9|403.1|402.8|1319
1760514430000|2025-10-15 07:47:10||402.9||402.9||402.9||402.9|2133
1760514480000|2025-10-15 07:48:00|403|402.8|403.1|403|403.1|403|403|402.8|1000
1760514490000|2025-10-15 07:48:10|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|0
1760514500000|2025-10-15 07:48:20|403.3|403.2|403.3|403.1|403.3|403.2|403.2|403.1|0
1760514510000|2025-10-15 07:48:30|403.2|403|403.2|403|403.2|403|403.2|403|150
1760514520000|2025-10-15 07:48:40|403.1||403.1||403.1||403.1||9000
1760514530000|2025-10-15 07:48:50|403.2|403.2|403.4|403.2|403.4|403.2|403.2|403.2|2288
1760514540000|2025-10-15 07:49:00|403.3|403.1|403.3|403.1|403.3|403.1|403.3|403.1|0
1760514570000|2025-10-15 07:49:30|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|1603
1760514590000|2025-10-15 07:49:50|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|0
1760514600000|2025-10-15 07:50:00||403.4||403.3||403.4||403.3|2138
1760514610000|2025-10-15 07:50:10|403.4|403.1|403.3|403.1|403.4|403.1|403.3|403.1|0
1760514640000|2025-10-15 07:50:40|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|150
1760514660000|2025-10-15 07:51:00|403.3|403.1|403.3|403.1|403.3|403.1|403.3|403.1|1185
1760514680000|2025-10-15 07:51:20|403.2||403.3||403.3||403.2||1185
1760514700000|2025-10-15 07:51:40|403.2|403|403.2|403|403.2|403|403.2|403|1603
1760514710000|2025-10-15 07:51:50|403.1||403.1||403.1||403.1||0
1760514720000|2025-10-15 07:52:00|403.2|403.1|403.4|403.2|403.4|403.2|403.2|403.1|1370
1760514770000|2025-10-15 07:52:50|403.3|403.1|403.3|403.2|403.3|403.2|403.3|403.1|1185
1760514780000|2025-10-15 07:53:00||403.1||403.1||403.1||403.1|0
1760514800000|2025-10-15 07:53:20|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|1185
1760514840000|2025-10-15 07:54:00|403.3||403.3||403.3||403.3||733
1760514860000|2025-10-15 07:54:20|403.4|403.4|403.5|403.4|403.5|403.4|403.4|403.4|2156
1760514870000|2025-10-15 07:54:30|403.4|403.3|403.5|403.3|403.5|403.4|403.4|403.3|21
1760514880000|2025-10-15 07:54:40|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|1001
1760514890000|2025-10-15 07:54:50||403.6||403.5||403.6||403.5|0
1760514920000|2025-10-15 07:55:20|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|0
1760514940000|2025-10-15 07:55:40|403.5|403.2|403.4|403.2|403.5|403.2|403.4|403.2|150
1760515030000|2025-10-15 07:57:10|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|41
1760515050000|2025-10-15 07:57:30|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|0
1760515110000|2025-10-15 07:58:30|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|0
1760515120000|2025-10-15 07:58:40|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|0
1760515140000|2025-10-15 07:59:00|403.2|403|403.2|403|403.2|403|403.2|403|38
1760515170000|2025-10-15 07:59:30|403.1|402.9|403|402.8|403.1|402.9|402.9|402.8|1978
1760515220000|2025-10-15 08:00:20|402.8|402.7|402.7|402.5|402.8|402.7|402.7|402.5|1125
1760515230000|2025-10-15 08:00:30|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|0
1760515250000|2025-10-15 08:00:50|402.7|402.5|402.7|402.6|402.7|402.6|402.7|402.5|3000
1760515260000|2025-10-15 08:01:00|402.8|402.7|402.9|402.7|402.9|402.7|402.8|402.7|971
1760515280000|2025-10-15 08:01:20|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|0
1760515290000|2025-10-15 08:01:30|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|0
1760515300000|2025-10-15 08:01:40||402.6||402.5||402.6||402.5|0
1760515340000|2025-10-15 08:02:20||402.6||402.5||402.6||402.5|0
1760515350000|2025-10-15 08:02:30||402.6||402.6||402.6||402.6|0
1760515360000|2025-10-15 08:02:40|402.5|402.5|402.5|402.3|402.5|402.5|402.5|402.3|3506
1760515370000|2025-10-15 08:02:50|402.4|402.2|402.5|402.3|402.5|402.3|402.4|402.2|1612
1760515390000|2025-10-15 08:03:10|402.4|402.2|402.5|402.3|402.5|402.3|402.4|402.2|411
1760515400000|2025-10-15 08:03:20|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|1080
1760515470000|2025-10-15 08:04:30|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|1090
1760515490000|2025-10-15 08:04:50|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|91
1760515510000|2025-10-15 08:05:10|402.5|402.3|402.6|402.4|402.6|402.4|402.5|402.3|1488
1760515530000|2025-10-15 08:05:30|402.5|402.3|402.6|402.4|402.6|402.4|402.5|402.3|1330
1760515540000|2025-10-15 08:05:40||402.5||402.4||402.5||402.4|3000
1760515550000|2025-10-15 08:05:50|402.5|402.3|402.5|402.3|402.6|402.5|402.5|402.3|0
1760515560000|2025-10-15 08:06:00|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|0
1760515570000|2025-10-15 08:06:10|||||||||2200
1760515580000|2025-10-15 08:06:20||402||402||402||402|0
1760515590000|2025-10-15 08:06:30|402.2||402.1||402.2||402.1||0
1760515600000|2025-10-15 08:06:40|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|0
1760515610000|2025-10-15 08:06:50|402.3||402.3||402.3||402.3||0
1760515620000|2025-10-15 08:07:00|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|1603
1760515640000|2025-10-15 08:07:20|402.3|402.1|402.3|402.1|402.3|402.2|402.3|402.1|0
1760515650000|2025-10-15 08:07:30|402.4|402.2|402.3|402.1|402.4|402.3|402.3|402.1|4533
1760515660000|2025-10-15 08:07:40|402.4|402.2|402.5|402.4|402.5|402.4|402.4|402.2|300
1760515670000|2025-10-15 08:07:50|402.6||402.6||402.6||402.6||177
1760515680000|2025-10-15 08:08:00|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|29
1760515690000|2025-10-15 08:08:10|402.6|402.4|402.5|402.4|402.6|402.4|402.5|402.4|0
1760515700000|2025-10-15 08:08:20||402.3||402.3||402.3||402.3|915
1760515710000|2025-10-15 08:08:30|||||||||150
1760515720000|2025-10-15 08:08:40|402.4|402.4|402.5|402.3|402.5|402.4|402.4|402.3|2000
1760515730000|2025-10-15 08:08:50|||||||||300
1760515790000|2025-10-15 08:09:50|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|22
1760515800000|2025-10-15 08:10:00|402.5||402.5||402.5||402.5||0
1760515810000|2025-10-15 08:10:10|402.4|402.1|402.3|402.1|402.4|402.1|402.3|402.1|1603
1760515830000|2025-10-15 08:10:30|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|1945
1760515850000|2025-10-15 08:10:50||402.1||402.1||402.1||402.1|0
1760515860000|2025-10-15 08:11:00|402.3||402.3||402.3||402.3||0
1760515880000|2025-10-15 08:11:20||402.2||402.2||402.2||402.2|0
1760515890000|2025-10-15 08:11:30||402.1||402.1||402.1||402.1|0
1760515900000|2025-10-15 08:11:40|402.2|402|402.2|402|402.2|402|402.2|402|1040
1760515950000|2025-10-15 08:12:30|402.3|402.1|402.3|402.2|402.3|402.2|402.3|402.1|99
1760515960000|2025-10-15 08:12:40||402.1||402.1||402.1||402.1|2200
1760515990000|2025-10-15 08:13:10|402.4|402.3|402.6|402.4|402.6|402.4|402.4|402.3|1753
1760516000000|2025-10-15 08:13:20|||||||||200
1760516010000|2025-10-15 08:13:30|402.8|402.5|402.7|402.5|402.8|402.5|402.7|402.5|1713
1760516040000|2025-10-15 08:14:00|402.8||402.8||402.8||402.8||714
1760516050000|2025-10-15 08:14:10||402.6||402.5||402.6||402.5|592
1760516080000|2025-10-15 08:14:40|402.7||402.8||402.8||402.7||1073
1760516100000|2025-10-15 08:15:00|402.7||402.7||402.7||402.7||0
1760516120000|2025-10-15 08:15:20|402.6||402.7||402.7||402.6||1603
1760516140000|2025-10-15 08:15:40|402.6||402.6||402.6||402.6||0
1760516150000|2025-10-15 08:15:50|402.5|402.3|402.5|402.2|402.5|402.3|402.5|402.2|0
1760516160000|2025-10-15 08:16:00|402.4|402.3|402.5|402.3|402.5|402.3|402.4|402.3|1165
1760516210000|2025-10-15 08:16:50|402.4||402.5||402.5||402.4||751
1760516230000|2025-10-15 08:17:10|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|0
1760516250000|2025-10-15 08:17:30|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|1603
1760516260000|2025-10-15 08:17:40|402.3|402.2|402.4|402.2|402.4|402.2|402.3|402.2|1018
1760516270000|2025-10-15 08:17:50|402.3|402.1|402.2|402.1|402.3|402.1|402.2|402.1|153
1760516280000|2025-10-15 08:18:00|402.3|402.2|402.5|402.3|402.5|402.3|402.3|402.2|5483
1760516300000|2025-10-15 08:18:20|402.4|402.2|402.6|402.4|402.6|402.4|402.4|402.2|5790
1760516310000|2025-10-15 08:18:30|402.7|402.5|402.9|402.7|402.9|402.7|402.7|402.5|1186
1760516320000|2025-10-15 08:18:40||402.8||402.8||402.8||402.8|1000
1760516340000|2025-10-15 08:19:00||402.7||402.7||402.7||402.7|2068
1760516360000|2025-10-15 08:19:20||402.8||402.8||402.8||402.8|0
1760516370000|2025-10-15 08:19:30|402.8|402.7|402.8|402.7|402.8|402.8|402.8|402.6|250
1760516380000|2025-10-15 08:19:40|402.9||402.9||402.9||402.9||0
1760516390000|2025-10-15 08:19:50|403|402.8|403.2|403|403.2|403|403|402.8|2012
1760516420000|2025-10-15 08:20:20||403.1||403.1||403.1||403.1|0
1760516430000|2025-10-15 08:20:30|403|403|402.9|402.7|403|403|402.9|402.7|65
1760516480000|2025-10-15 08:21:20|402.8|402.8|402.8|402.6|402.8|402.8|402.8|402.6|11
1760516500000|2025-10-15 08:21:40|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|0
1760516520000|2025-10-15 08:22:00|||||||||474
1760516530000|2025-10-15 08:22:10||402.8||402.8||402.8||402.8|116
1760516550000|2025-10-15 08:22:30|402.8|402.7|402.8|402.6|402.8|402.7|402.8|402.6|61
1760516580000|2025-10-15 08:23:00|402.7|402.5|402.7|402.5|402.7|402.5|402.6|402.5|638
1760516650000|2025-10-15 08:24:10|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|0
1760516670000|2025-10-15 08:24:30|402.7|402.6|402.7|402.5|402.7|402.6|402.7|402.5|4248
1760516700000|2025-10-15 08:25:00|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|992
1760516710000|2025-10-15 08:25:10|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|0
1760516720000|2025-10-15 08:25:20||402.4||402.4||402.4||402.4|0
1760516750000|2025-10-15 08:25:50|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|417
1760516780000|2025-10-15 08:26:20|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|150
1760516790000|2025-10-15 08:26:30||402.4||402.4||402.4||402.4|0
1760516810000|2025-10-15 08:26:50||402.3||402.3||402.3||402.3|0
1760516820000|2025-10-15 08:27:00||402.4||402.4||402.4||402.4|0
1760516840000|2025-10-15 08:27:20|402.6|402.5|402.7|402.6|402.7|402.6|402.6|402.5|1632
1760516850000|2025-10-15 08:27:30|402.8|402.7|402.8|402.6|402.8|402.7|402.8|402.6|0
1760516870000|2025-10-15 08:27:50|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|996
1760516880000|2025-10-15 08:28:00|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|32
1760516900000|2025-10-15 08:28:20||402.7||402.7||402.7||402.7|0
1760516910000|2025-10-15 08:28:30|402.9|402.8|402.8|402.6|402.9|402.8|402.8|402.6|7443
1760516940000|2025-10-15 08:29:00|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|709
1760517000000|2025-10-15 08:30:00|403|402.8|403|402.9|403|402.9|403|402.7|165
1760517030000|2025-10-15 08:30:30|403.1|403|403.1|403|403.1|403|403.1|403|1
1760517060000|2025-10-15 08:31:00|403|402.9|403|402.9|403|402.9|403|402.9|1448
1760517100000|2025-10-15 08:31:40|402.9|402.8|402.9|402.7|402.9|402.8|402.9|402.7|919
1760517110000|2025-10-15 08:31:50||402.8||402.8||402.8||402.7|0
1760517120000|2025-10-15 08:32:00|403|402.9|403|402.9|403|402.9|403|402.9|6000
1760517130000|2025-10-15 08:32:10|403.1||403.1||403.1||403.1||150
1760517140000|2025-10-15 08:32:20||403||403||403||403|0
1760517150000|2025-10-15 08:32:30||402.9||403||403||402.9|0
1760517160000|2025-10-15 08:32:40||402.9||402.9||402.9||402.9|0
1760517240000|2025-10-15 08:34:00|402.9|402.8|402.8|402.7|402.9|402.8|402.8|402.7|1673
1760517260000|2025-10-15 08:34:20|402.7|402.6|402.9|402.7|402.9|402.8|402.7|402.6|3636
1760517310000|2025-10-15 08:35:10||402.6||402.6||402.6||402.6|0
1760517320000|2025-10-15 08:35:20|402.8||402.8||402.8||402.8||0
1760517330000|2025-10-15 08:35:30|402.7||402.7||402.7||402.7||0
1760517420000|2025-10-15 08:37:00|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|1498
1760517430000|2025-10-15 08:37:10||402.6||402.6||402.6||402.6|305
1760517460000|2025-10-15 08:37:40||402.7||402.7||402.7||402.7|0
1760517470000|2025-10-15 08:37:50||402.6||402.6||402.6||402.6|0
1760517540000|2025-10-15 08:39:00||402.7||402.7||402.7||402.7|0
1760517560000|2025-10-15 08:39:20||402.6||402.6||402.6||402.6|505
1760517590000|2025-10-15 08:39:50|402.9|402.7|402.9|402.7|402.9|402.8|402.9|402.7|449
1760517600000|2025-10-15 08:40:00|403|402.8|403.1|402.9|403.1|402.9|403|402.8|1339
1760517620000|2025-10-15 08:40:20|403|402.8|403|402.8|403|402.8|403|402.8|0
1760517630000|2025-10-15 08:40:30|403.1|402.9|403.1|402.9|403.1|402.9|403.1|402.9|0
1760517660000|2025-10-15 08:41:00|403|403|403|402.8|403|403|403|402.8|1011
1760517670000|2025-10-15 08:41:10|402.9|402.7|402.9|402.7|402.9|402.7|402.8|402.7|1725
1760517710000|2025-10-15 08:41:50||402.8||402.7||402.8||402.7|1674
1760517770000|2025-10-15 08:42:50||402.6||402.6||402.6||402.6|0
1760517780000|2025-10-15 08:43:00||402.7||402.7||402.7||402.7|0
1760517790000|2025-10-15 08:43:10|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|0
1760517800000|2025-10-15 08:43:20|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|2153
1760517840000|2025-10-15 08:44:00|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|0
1760517850000|2025-10-15 08:44:10|||||||||31
1760517860000|2025-10-15 08:44:20|402.6|402.5|402.6|402.4|402.6|402.5|402.6|402.4|0
1760517880000|2025-10-15 08:44:40|402.5||402.6||402.6||402.5||0
1760517900000|2025-10-15 08:45:00||402.5||402.5||402.5||402.5|0
1760517910000|2025-10-15 08:45:10||402.4||402.4||402.4||402.4|656
1760517950000|2025-10-15 08:45:50|402.4|402.3|402.4|402.2|402.4|402.3|402.4|402.2|1099
1760517960000|2025-10-15 08:46:00|||||||||984
1760517970000|2025-10-15 08:46:10|402.3||402.3||402.3||402.3||0
1760517980000|2025-10-15 08:46:20|402.4|402.1|402.4|402.3|402.4|402.3|402.4|402.1|1590
1760517990000|2025-10-15 08:46:30|402.1|401.9|401.8|401.6|402.2|402|401.8|401.6|1950
1760518000000|2025-10-15 08:46:40|401.7|401.4|401.6|401.4|401.7|401.5|401.6|401.4|4500
1760518010000|2025-10-15 08:46:50|401.4|401.3|401.5|401.4|401.5|401.4|401.4|401.2|1546
1760518020000|2025-10-15 08:47:00|401.6|401.5|401.6|401.3|401.6|401.5|401.6|401.3|3578
1760518030000|2025-10-15 08:47:10|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|2491
1760518040000|2025-10-15 08:47:20|401.6|401.6|401.7|401.6|401.7|401.6|401.6|401.6|2
1760518050000|2025-10-15 08:47:30|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|150
1760518060000|2025-10-15 08:47:40||401.6||401.6||401.6||401.6|0
1760518080000|2025-10-15 08:48:00|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|0
1760518100000|2025-10-15 08:48:20|401.6|401.3|401.4|401.2|401.6|401.3|401.4|401.2|1001
1760518110000|2025-10-15 08:48:30|401.1|401|401.1|400.9|401.1|401|401|400.8|3100
1760518120000|2025-10-15 08:48:40|401.2|401|401.3|401.2|401.3|401.2|401.2|401|1225
1760518130000|2025-10-15 08:48:50|401.4|401.3|401.5|401.4|401.5|401.4|401.4|401.3|895
1760518140000|2025-10-15 08:49:00||401.3||401.3||401.3||401.3|0
1760518150000|2025-10-15 08:49:10|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|0
1760518170000|2025-10-15 08:49:30||401.3||401.3||401.3||401.3|0
1760518190000|2025-10-15 08:49:50|401.5|401.2|401.5|401.3|401.5|401.3|401.5|401.2|0
1760518200000|2025-10-15 08:50:00|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|0
1760518210000|2025-10-15 08:50:10|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|2492
1760518220000|2025-10-15 08:50:20|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|1932
1760518240000|2025-10-15 08:50:40|401.5|401.5|401.6|401.4|401.6|401.5|401.5|401.4|1283
1760518250000|2025-10-15 08:50:50|401.7|401.6|401.7|401.5|401.7|401.6|401.7|401.5|1939
1760518280000|2025-10-15 08:51:20|401.6|401.3|401.5|401.3|401.6|401.3|401.5|401.3|2291
1760518300000|2025-10-15 08:51:40||401.4||401.3||401.4||401.3|50
1760518370000|2025-10-15 08:52:50||401.4||401.4||401.4||401.4|0
1760518380000|2025-10-15 08:53:00||401.3||401.3||401.3||401.3|0
1760518400000|2025-10-15 08:53:20|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|0
1760518430000|2025-10-15 08:53:50||401.3||401.3||401.3||401.3|0
1760518440000|2025-10-15 08:54:00||401.2||401.2||401.2||401.2|0
1760518460000|2025-10-15 08:54:20|401.3||401.3||401.3||401.3||0
1760518500000|2025-10-15 08:55:00|401.2|401.1|401.3|401.1|401.3|401.1|401.2|401.1|262
1760518530000|2025-10-15 08:55:30||401.2||401.1||401.2||401.1|0
1760518540000|2025-10-15 08:55:40|401.2|401|401.2|401|401.2|401|401.2|401|0
1760518560000|2025-10-15 08:56:00||401.1||401.1||401.1||401.1|0
1760518570000|2025-10-15 08:56:10|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|0
1760518580000|2025-10-15 08:56:20||401.1||401.1||401.1||401.1|0
1760518620000|2025-10-15 08:57:00|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|2012
1760518640000|2025-10-15 08:57:20|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|0
1760518660000|2025-10-15 08:57:40|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|0
1760518730000|2025-10-15 08:58:50||401.3||401.3||401.3||401.3|0
1760518770000|2025-10-15 08:59:30||401.2||401.2||401.2||401.2|2012
1760518790000|2025-10-15 08:59:50|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|2012
1760518800000|2025-10-15 09:00:00|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|0
1760518810000|2025-10-15 09:00:10|401.2|401|401.3|401.2|401.3|401.2|401.2|401|2031
1760518820000|2025-10-15 09:00:20|401.5|401.1|401.5|401.3|401.5|401.3|401.5|401.1|0
1760518830000|2025-10-15 09:00:30||401.2||401.2||401.2||401.2|0
1760518840000|2025-10-15 09:00:40||401.3||401.2||401.3||401.2|0
1760518850000|2025-10-15 09:00:50|401.4|401.3|401.4|401.2|401.4|401.3|401.4|401.2|984
1760518860000|2025-10-15 09:01:00||401.3||401.3||401.3||401.3|0
1760518870000|2025-10-15 09:01:10|401.5||401.5||401.5||401.5||0
1760518880000|2025-10-15 09:01:20|401.4||401.4||401.4||401.4||0
1760518910000|2025-10-15 09:01:50|401.6|401.5|401.7|401.5|401.7|401.5|401.6|401.5|1018
1760518980000|2025-10-15 09:03:00|401.8|401.6|401.8|401.7|401.8|401.7|401.8|401.6|186
1760518990000|2025-10-15 09:03:10|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.5|0
1760519010000|2025-10-15 09:03:30|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|0
1760519050000|2025-10-15 09:04:10||401.6||401.6||401.6||401.6|0
1760519060000|2025-10-15 09:04:20|402|401.8|402|401.8|402|401.8|402|401.8|2012
1760519070000|2025-10-15 09:04:30|401.8|401.7|401.9|401.7|401.9|401.7|401.8|401.7|0
1760519080000|2025-10-15 09:04:40|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|1910
1760519110000|2025-10-15 09:05:10|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|0
1760519120000|2025-10-15 09:05:20|401.6||401.6||401.6||401.6||0
1760519130000|2025-10-15 09:05:30|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|1850
1760519170000|2025-10-15 09:06:10|401.6||401.6||401.6||401.6||560
1760519220000|2025-10-15 09:07:00|401.7|401.6|401.7|401.5|401.7|401.6|401.7|401.5|1068
1760519230000|2025-10-15 09:07:10||401.6||401.6||401.6||401.6|0
1760519250000|2025-10-15 09:07:30||401.5||401.5||401.5||401.5|0
1760519270000|2025-10-15 09:07:50|401.9|401.8|402.1|401.9|402.1|401.9|401.9|401.8|3019
1760519300000|2025-10-15 09:08:20|402|401.8|402|401.8|402|401.8|402|401.8|0
1760519310000|2025-10-15 09:08:30||401.9||401.9||401.9||401.9|0
1760519320000|2025-10-15 09:08:40||401.8||401.8||401.8||401.8|0
1760519350000|2025-10-15 09:09:10|401.9||402||402||401.9||0
1760519370000|2025-10-15 09:09:30|||||||||1424
1760519390000|2025-10-15 09:09:50|402.1|401.8|402.1|401.8|402.1|401.8|402.1|401.8|0
1760519400000|2025-10-15 09:10:00|402|401.7|402|401.7|402|401.7|402|401.7|0
1760519410000|2025-10-15 09:10:10|402.1|401.8|402.1|401.9|402.1|401.9|402|401.8|881
1760519430000|2025-10-15 09:10:30|402|401.8|402.1|401.9|402.1|401.9|402|401.8|0
1760519440000|2025-10-15 09:10:40|402|401.8|402.1|401.9|402.1|401.9|402|401.8|0
1760519450000|2025-10-15 09:10:50|402|401.8|402.2|401.9|402.2|401.9|402|401.8|2012
1760519460000|2025-10-15 09:11:00|402.1|401.8|402.2|401.9|402.2|401.9|402.1|401.8|139
1760519470000|2025-10-15 09:11:10|402.1|401.8|402.1|401.8|402.1|401.8|402.1|401.8|0
1760519480000|2025-10-15 09:11:20|402.2|401.9|402.5|402.2|402.5|402.2|402.2|401.9|2125
1760519490000|2025-10-15 09:11:30|402.6|402.3|402.5|402.2|402.6|402.3|402.5|402.2|2542
1760519500000|2025-10-15 09:11:40|402.4|402.1|402.5|402.2|402.5|402.2|402.4|402.1|0
1760519510000|2025-10-15 09:11:50|402.4|402.1|402.4|402.1|402.4|402.1|402.4|402.1|0
1760519520000|2025-10-15 09:12:00|402.5|402.2|402.5|402.2|402.5|402.2|402.5|402.2|0
1760519530000|2025-10-15 09:12:10|402.4|402.1|402.4|402.1|402.4|402.1|402.4|402.1|0
1760519550000|2025-10-15 09:12:30|402.5|402.2|402.4|402.2|402.5|402.2|402.4|402.2|0
1760519560000|2025-10-15 09:12:40||402.1||402.1||402.1||402.1|2610
1760519570000|2025-10-15 09:12:50|402.3|402|402.3|402|402.3|402|402.3|402|0
1760519580000|2025-10-15 09:13:00|402.4|402.1|402.3|402|402.4|402.1|402.3|402|0
1760519590000|2025-10-15 09:13:10|402.4|402.1|402.3|402|402.4|402.1|402.3|402|0
1760519600000|2025-10-15 09:13:20|402.2|401.9|402.2|402|402.3|402|402.2|401.9|4469
1760519610000|2025-10-15 09:13:30|402.1|401.9|402.2|401.9|402.2|401.9|402.1|401.9|1143
1760519620000|2025-10-15 09:13:40|402.3|402|402.2|401.9|402.3|402|402.2|401.9|0
1760519630000|2025-10-15 09:13:50|402.3|402|402.2|401.9|402.3|402|402.2|401.9|0
1760519640000|2025-10-15 09:14:00|402.3|402|402.2|401.9|402.3|402|402.2|401.9|0
1760519670000|2025-10-15 09:14:30|402.3|402|402.2|401.9|402.3|402|402.2|401.9|0
1760519680000|2025-10-15 09:14:40|402.3|402|402.1|401.9|402.3|402|402.1|401.9|663
1760519690000|2025-10-15 09:14:50|402.2|402|402.1|401.9|402.2|402|402.1|401.9|0
1760519700000|2025-10-15 09:15:00|402.2|402|402.4|402.2|402.4|402.2|402.2|402|1185
1760519710000|2025-10-15 09:15:10|402.3|402|402.4|402.1|402.4|402.1|402.3|402|0
1760519730000|2025-10-15 09:15:30|402.3|402|402.3|402.1|402.3|402.1|402.3|402|1441
1760519740000|2025-10-15 09:15:40|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|0
1760519750000|2025-10-15 09:15:50|402.3|402.1|402.4|402.2|402.4|402.2|402.3|402.1|0
1760519760000|2025-10-15 09:16:00|402.3|402|402.1|401.9|402.3|402|402.1|401.9|2073
1760519770000|2025-10-15 09:16:10|402.2|402|402.1|401.9|402.2|402|402.1|401.9|0
1760519780000|2025-10-15 09:16:20|402.2|402|402.2|402|402.2|402|402.2|402|0
1760519790000|2025-10-15 09:16:30|402.3|402.1|402.3|402.1|402.3|402.1|402.2|402|637
1760519800000|2025-10-15 09:16:40|402.2|402|402.3|402|402.3|402|402.2|401.9|0
1760519810000|2025-10-15 09:16:50|402.2|401.9|402.1|401.9|402.2|401.9|402.1|401.9|610
1760519820000|2025-10-15 09:17:00|402.2|402|402.3|402|402.3|402|402.2|401.9|0
1760519830000|2025-10-15 09:17:10|402.2|401.9|402.2|401.9|402.3|402|402.2|401.9|0
1760519840000|2025-10-15 09:17:20|402.3|402|402.2|402|402.3|402.1|402.2|401.9|974
1760519850000|2025-10-15 09:17:30|402.3|402.1|402.3|402|402.3|402.1|402.2|401.9|0
1760519860000|2025-10-15 09:17:40|402.2||402.2||402.2||402.2||0
1760519870000|2025-10-15 09:17:50|402.3|401.9|402.3|402.1|402.3|402.1|402.3|401.9|2074
1760519880000|2025-10-15 09:18:00|402.2|402|402.2|402|402.3|402.1|402.2|402|984
1760519890000|2025-10-15 09:18:10|402.3|402.1|402.2|402|402.3|402.1|402.2|402|0
1760519900000|2025-10-15 09:18:20|402.3|402.1|402.2|402|402.3|402.1|402.2|402|0
1760519910000|2025-10-15 09:18:30|402.3|402.1|402.2|402|402.3|402.1|402.2|402|0
1760519920000|2025-10-15 09:18:40|402.3|402.1|402.3|402|402.3|402.1|402.2|402|0
1760519930000|2025-10-15 09:18:50|402.2|401.9|402.2|401.9|402.2|401.9|402.2|401.9|1102
1760519950000|2025-10-15 09:19:10|402.3|402|402.3|402|402.3|402|402.3|402|0
1760519960000|2025-10-15 09:19:20|402.2|401.9|402.3|402|402.3|402|402.2|401.9|0
1760519970000|2025-10-15 09:19:30|402.2|402.1|402.3|402|402.3|402.1|402.2|402|4854
1760519980000|2025-10-15 09:19:40|402.2|401.9|402.2|401.9|402.3|402|402.2|401.9|0
1760519990000|2025-10-15 09:19:50|402.3|402|402.3|402|402.3|402|402.2|401.9|0
1760520000000|2025-10-15 09:20:00|402.2|401.9|402.3|402|402.3|402|402.2|401.9|0
1760520010000|2025-10-15 09:20:10|402.2|401.9|402.2|401.9|402.2|401.9|402.2|401.9|0
1760520020000|2025-10-15 09:20:20|402.3|402|402.3|402|402.3|402|402.2|401.9|0
1760520030000|2025-10-15 09:20:30|402.2|401.9|402.2|401.9|402.2|401.9|402.2|401.9|2000
1760520040000|2025-10-15 09:20:40|402.3|402|402.3|402.1|402.3|402.1|402.3|402|0
1760520050000|2025-10-15 09:20:50|402.4|402.2|402.3|402|402.4|402.2|402.3|402|0
1760520060000|2025-10-15 09:21:00|402.4|402.1|402.4|402.1|402.4|402.1|402.3|402|0
1760520070000|2025-10-15 09:21:10|402.3|402.2|402.3|402.1|402.3|402.2|402.3|402.1|0
1760520080000|2025-10-15 09:21:20|402.4|402.2|402.3|402.1|402.4|402.2|402.3|402.1|0
1760520090000|2025-10-15 09:21:30|402.4|402.2|402.3|402.1|402.4|402.2|402.3|402.1|0
1760520100000|2025-10-15 09:21:40|402.4||402.4||402.4||402.4||0
1760520120000|2025-10-15 09:22:00|402.3|402|402.4|402|402.4|402.1|402.3|402|0
1760520130000|2025-10-15 09:22:10|402.2|401.9|402.2|401.9|402.3|401.9|402.2|401.9|328
1760520150000|2025-10-15 09:22:30|402.3|402|402.3|402|402.3|402|402.3|402|0
1760520160000|2025-10-15 09:22:40|402.2|401.9|402.2|401.9|402.3|402|402.2|401.9|0
1760520170000|2025-10-15 09:22:50|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|0
1760520180000|2025-10-15 09:23:00|402.2|402|402.2|402|402.2|402|402.2|402|0
1760520190000|2025-10-15 09:23:10|||||||||776
1760520200000|2025-10-15 09:23:20|402.3|402.1|402.3|402|402.4|402.1|402.3|402|0
1760520210000|2025-10-15 09:23:30|402.4|402.1|402.4|402.1|402.4|402.1|402.4|402.1|350
1760520250000|2025-10-15 09:24:10|402.3|402|402.2|402|402.3|402|402.2|402|0
1760520260000|2025-10-15 09:24:20|402.3|402.1|402.2|401.9|402.3|402.1|402.2|401.9|0
1760520270000|2025-10-15 09:24:30|402.3|402|402.3|402|402.3|402|402.3|402|0
1760520290000|2025-10-15 09:24:50|402.2|401.9|402.3|402|402.3|402|402.2|401.9|1112
1760520300000|2025-10-15 09:25:00|402.2|401.9|402.2|401.9|402.3|402|402.2|401.9|10
1760520320000|2025-10-15 09:25:20|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|1605
1760520330000|2025-10-15 09:25:30||402.2||402.2||402.2||402.2|0
1760520340000|2025-10-15 09:25:40||402.1||402.1||402.1||402.1|0
1760520350000|2025-10-15 09:25:50|402.5|402.4|402.6|402.4|402.6|402.4|402.5|402.4|0
1760520450000|2025-10-15 09:27:30|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1760520480000|2025-10-15 09:28:00|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|2485
1760520550000|2025-10-15 09:29:10|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|1712
1760520570000|2025-10-15 09:29:30||402.4||402.3||402.4||402.3|2000
1760520590000|2025-10-15 09:29:50|402.4||402.4||402.4||402.4||0
1760520620000|2025-10-15 09:30:20|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|0
1760520630000|2025-10-15 09:30:30|402.4||402.4||402.4||402.4||0
1760520650000|2025-10-15 09:30:50|402.3||402.3||402.3||402.3||0
1760520670000|2025-10-15 09:31:10|402.4|402.4|402.6|402.5|402.6|402.5|402.4|402.4|0
1760520680000|2025-10-15 09:31:20|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|2012
1760520690000|2025-10-15 09:31:30|402.8|402.5|402.8|402.6|402.8|402.6|402.8|402.5|1787
1760520720000|2025-10-15 09:32:00|402.7|402.7|402.7|402.6|402.7|402.7|402.7|402.6|984
1760520740000|2025-10-15 09:32:20|||||||||1443
1760520750000|2025-10-15 09:32:30|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|51
1760520790000|2025-10-15 09:33:10|402.7|402.6|402.7|402.5|402.7|402.6|402.7|402.5|1291
1760520800000|2025-10-15 09:33:20||402.6||402.5||402.6||402.5|0
1760520810000|2025-10-15 09:33:30||402.6||402.5||402.6||402.5|0
1760520820000|2025-10-15 09:33:40|402.8|402.6|402.9|402.7|402.9|402.7|402.8|402.6|186
1760520890000|2025-10-15 09:34:50|402.8||402.8||402.8||402.8||0
1760520920000|2025-10-15 09:35:20|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|1421
1760521000000|2025-10-15 09:36:40||402.5||402.5||402.5||402.5|1036
1760521010000|2025-10-15 09:36:50|402.6||402.6||402.6||402.6||0
1760521020000|2025-10-15 09:37:00|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|3
1760521030000|2025-10-15 09:37:10|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|3
1760521040000|2025-10-15 09:37:20|402.7|402.6|402.7|402.5|402.7|402.6|402.7|402.5|0
1760521080000|2025-10-15 09:38:00||402.6||402.6||402.6||402.6|0
1760521120000|2025-10-15 09:38:40||402.5||402.5||402.5||402.5|2012
1760521130000|2025-10-15 09:38:50|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|0
1760521150000|2025-10-15 09:39:10||402.5||402.5||402.5||402.5|0
1760521200000|2025-10-15 09:40:00|402.7|402.6|402.7|402.5|402.7|402.6|402.7|402.5|0
1760521210000|2025-10-15 09:40:10|402.6||402.6||402.6||402.6||0
1760521230000|2025-10-15 09:40:30|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|150
1760521260000|2025-10-15 09:41:00||402.5||402.5||402.5||402.5|0
1760521290000|2025-10-15 09:41:30||402.6||402.6||402.6||402.6|0
1760521350000|2025-10-15 09:42:30||402.5||402.5||402.5||402.5|0
1760521400000|2025-10-15 09:43:20|402.6|402.6|402.6|402.4|402.6|402.6|402.6|402.4|0
1760521420000|2025-10-15 09:43:40|402.7|402.5|402.7|402.6|402.7|402.6|402.7|402.5|30
1760521430000|2025-10-15 09:43:50||402.5||402.5||402.5||402.5|0
1760521540000|2025-10-15 09:45:40|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|0
1760521550000|2025-10-15 09:45:50||402.5||402.5||402.5||402.5|0
1760521560000|2025-10-15 09:46:00||402.4||402.4||402.4||402.4|0
1760521670000|2025-10-15 09:47:50|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1760521680000|2025-10-15 09:48:00||402.4||402.4||402.4||402.4|0
1760521690000|2025-10-15 09:48:10|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|0
1760521770000|2025-10-15 09:49:30|402.5||402.5||402.5||402.5||150
1760521840000|2025-10-15 09:50:40|402.6|402.4|402.6|402.5|402.6|402.5|402.6|402.4|150
1760521850000|2025-10-15 09:50:50|402.7|402.4|402.7|402.5|402.7|402.6|402.7|402.4|1504
1760521880000|2025-10-15 09:51:20|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|0
1760521890000|2025-10-15 09:51:30|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1760521950000|2025-10-15 09:52:30|402.4|402.2|402.4|402.2|402.4|402.2|402.3|402.2|1727
1760521980000|2025-10-15 09:53:00|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|984
1760522000000|2025-10-15 09:53:20||402.2||402.2||402.2||402.2|0
1760522020000|2025-10-15 09:53:40||402.1||402.1||402.1||402.1|0
1760522050000|2025-10-15 09:54:10|402.2|402|402.2|402|402.2|402|402.2|402|0
1760522060000|2025-10-15 09:54:20|402.1||402.1||402.1||402.1||0
1760522070000|2025-10-15 09:54:30||401.9||401.9||401.9||401.9|0
1760522130000|2025-10-15 09:55:30||402||402||402||401.9|0
1760522140000|2025-10-15 09:55:40||401.9||401.9||401.9||401.9|0
1760522170000|2025-10-15 09:56:10||402||402||402||401.9|1540
1760522180000|2025-10-15 09:56:20||401.9||401.9||401.9||401.9|87
1760522190000|2025-10-15 09:56:30|402|401.8|402|401.8|402|401.8|402|401.8|0
1760522200000|2025-10-15 09:56:40|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|0
1760522210000|2025-10-15 09:56:50||401.8||401.8||401.8||401.7|1846
1760522220000|2025-10-15 09:57:00|402|401.9|402|401.9|402|401.9|402|401.9|0
1760522230000|2025-10-15 09:57:10|401.9|401.8|402|401.8|402|401.8|401.9|401.8|7000
1760522390000|2025-10-15 09:59:50|401.9|401.7|401.8|401.6|401.9|401.7|401.8|401.6|500
1760522400000|2025-10-15 10:00:00|401.7||401.7||401.7||401.7||0
1760522410000|2025-10-15 10:00:10|401.8|401.4|401.5|401.3|401.8|401.4|401.5|401.3|865
1760522440000|2025-10-15 10:00:40|||||||||150
1760522480000|2025-10-15 10:01:20|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|0
1760522560000|2025-10-15 10:02:40|401.5|401.4|401.5|401.3|401.5|401.4|401.5|401.3|0
1760522570000|2025-10-15 10:02:50|||||||||570
1760522600000|2025-10-15 10:03:20|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|0
1760522700000|2025-10-15 10:05:00|401.5||401.6||401.6||401.5||0
1760522840000|2025-10-15 10:07:20|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|0
1760522940000|2025-10-15 10:09:00|401.5|401.4|401.6|401.4|401.6|401.4|401.5|401.4|358
1760522960000|2025-10-15 10:09:20||401.5||401.5||401.5||401.5|0
1760522970000|2025-10-15 10:09:30|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|500
1760523010000|2025-10-15 10:10:10|401.4|401.4|401.6|401.4|401.6|401.4|401.4|401.4|2962
1760523070000|2025-10-15 10:11:10|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|0
1760523130000|2025-10-15 10:12:10|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|1667
1760523330000|2025-10-15 10:15:30||401.3||401.3||401.3||401.3|0
1760523340000|2025-10-15 10:15:40||401.2||401.2||401.3||401.2|0
1760523360000|2025-10-15 10:16:00|401.5|401.3|401.5|401.3|401.5|401.4|401.5|401.3|51
1760523420000|2025-10-15 10:17:00|401.4||401.4||401.4||401.4||0
1760523440000|2025-10-15 10:17:20|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|0
1760523460000|2025-10-15 10:17:40|||||||||240
1760523490000|2025-10-15 10:18:10||401.1||401.1||401.1||401.1|1666
1760523550000|2025-10-15 10:19:10||401.2||401.2||401.2||401.2|0
1760523590000|2025-10-15 10:19:50|401.4|401.3|401.4|401.2|401.4|401.3|401.4|401.2|2493
1760523630000|2025-10-15 10:20:30|401.3|401.1|401.4|401.2|401.4|401.2|401.3|401.1|0
1760523650000|2025-10-15 10:20:50||401.3||401.2||401.3||401.2|0
1760523720000|2025-10-15 10:22:00|401.3||401.3||401.3||401.3||0
1760523740000|2025-10-15 10:22:20|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|1296
1760523770000|2025-10-15 10:22:50|||||||||12
1760523780000|2025-10-15 10:23:00|401.3||401.3||401.3||401.3||533
1760523790000|2025-10-15 10:23:10||401.2||401.2||401.2||401.2|0
1760523800000|2025-10-15 10:23:20|401.4||401.4||401.4||401.4||0
1760523810000|2025-10-15 10:23:30|401.3||401.3||401.3||401.3||0
1760523860000|2025-10-15 10:24:20|||||||||692
1760523870000|2025-10-15 10:24:30|||||||||77
1760523890000|2025-10-15 10:24:50|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|0
1760523900000|2025-10-15 10:25:00||401.3||401.3||401.3||401.3|0
1760523970000|2025-10-15 10:26:10||401.4||401.4||401.4||401.4|0
1760523990000|2025-10-15 10:26:30||401.3||401.3||401.3||401.3|0
1760524150000|2025-10-15 10:29:10|401.4|401.2|401.3|401.2|401.4|401.2|401.3|401.2|574
1760524160000|2025-10-15 10:29:20|401.4|401.3|401.4|401.2|401.4|401.3|401.4|401.2|0
1760524230000|2025-10-15 10:30:30||401.3||401.2||401.3||401.2|0
1760524270000|2025-10-15 10:31:10|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|0
1760524280000|2025-10-15 10:31:20|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|0
1760524290000|2025-10-15 10:31:30||401.1||401.1||401.1||401.1|493
1760524380000|2025-10-15 10:33:00||401.2||401.2||401.2||401.2|1200
1760524400000|2025-10-15 10:33:20|401.4|401.3|401.4|401.2|401.4|401.3|401.3|401.2|24
1760524460000|2025-10-15 10:34:20|401.5|401.3|401.5|401.3|401.5|401.4|401.5|401.3|0
1760524500000|2025-10-15 10:35:00|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|1032
1760524510000|2025-10-15 10:35:10|401.4|401.1|401.4|401.2|401.4|401.2|401.4|401.1|0
1760524560000|2025-10-15 10:36:00|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.3|0
1760524570000|2025-10-15 10:36:10||401.3||401.3||401.3||401.3|0
1760524610000|2025-10-15 10:36:50|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|1842
1760524640000|2025-10-15 10:37:20||401.5||401.5||401.5||401.5|1165
1760524670000|2025-10-15 10:37:50|401.5|401.3|401.5|401.3|401.5|401.3|401.4|401.3|1616
1760524720000|2025-10-15 10:38:40|401.4||401.4||401.4||401.4||0
1760524750000|2025-10-15 10:39:10|401.5|401.2|401.5|401.4|401.5|401.4|401.5|401.2|0
1760524760000|2025-10-15 10:39:20||401.3||401.4||401.4||401.3|0
1760524790000|2025-10-15 10:39:50|||||||||500
1760524910000|2025-10-15 10:41:50||401.3||401.3||401.3||401.3|41
1760524940000|2025-10-15 10:42:20|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|0
1760524970000|2025-10-15 10:42:50|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|0
1760524990000|2025-10-15 10:43:10|||||||||1029
1760525020000|2025-10-15 10:43:40||401.3||401.3||401.3||401.3|37
1760525040000|2025-10-15 10:44:00|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|0
1760525050000|2025-10-15 10:44:10||401.3||401.2||401.3||401.2|250
1760525130000|2025-10-15 10:45:30|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|0
1760525190000|2025-10-15 10:46:30||401.4||401.4||401.4||401.4|0
1760525200000|2025-10-15 10:46:40|401.6||401.6||401.6||401.6||1003
1760525220000|2025-10-15 10:47:00||401.5||401.5||401.5||401.5|0
1760525230000|2025-10-15 10:47:10|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|15
1760525260000|2025-10-15 10:47:40||401.3||401.3||401.3||401.3|0
1760525270000|2025-10-15 10:47:50||401.4||401.4||401.4||401.4|0
1760525280000|2025-10-15 10:48:00||401.3||401.3||401.3||401.3|0
1760525290000|2025-10-15 10:48:10||401.4||401.4||401.4||401.4|0
1760525300000|2025-10-15 10:48:20||401.3||401.3||401.3||401.3|0
1760525380000|2025-10-15 10:49:40|||||||||254
1760525410000|2025-10-15 10:50:10|401.4||401.4||401.4||401.4||0
1760525430000|2025-10-15 10:50:30||401.2||401.2||401.2||401.2|1855
1760525470000|2025-10-15 10:51:10||401.3||401.3||401.3||401.3|0
1760525480000|2025-10-15 10:51:20|401.5||401.5||401.5||401.5||1477
1760525560000|2025-10-15 10:52:40|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|1064
1760525570000|2025-10-15 10:52:50|||||||||2000
1760525580000|2025-10-15 10:53:00|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|53
1760525590000|2025-10-15 10:53:10|401.2||401.2||401.2||401.2||1700
1760525610000|2025-10-15 10:53:30|401.1|401|401.1|401|401.1|401|401.1|401|10879
1760525620000|2025-10-15 10:53:40|401.2||401.2||401.2||401.2||1056
1760525760000|2025-10-15 10:56:00|401.1||401.2||401.2||401.1||0
1760525880000|2025-10-15 10:58:00|||||||||118
1760526020000|2025-10-15 11:00:20|||||||||2469
1760526130000|2025-10-15 11:02:10|401.3|401.2|401.2|401.1|401.3|401.2|401.2|401.1|33
1760526140000|2025-10-15 11:02:20|401.3|401.2|401.5|401.4|401.5|401.4|401.3|401.2|4052
1760526160000|2025-10-15 11:02:40|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1760526170000|2025-10-15 11:02:50|401.7||401.6||401.7||401.6||0
1760526180000|2025-10-15 11:03:00||401.4||401.5||401.5||401.4|0
1760526190000|2025-10-15 11:03:10|401.7||401.7||401.7||401.7||452
1760526200000|2025-10-15 11:03:20||401.6||401.6||401.6||401.6|0
1760526210000|2025-10-15 11:03:30|401.8|401.5|401.6|401.5|401.8|401.5|401.6|401.5|1996
1760526230000|2025-10-15 11:03:50|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|1000
1760526280000|2025-10-15 11:04:40|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|2491
1760526310000|2025-10-15 11:05:10|401.7|401.6|401.7|401.5|401.7|401.6|401.7|401.5|1119
1760526320000|2025-10-15 11:05:20||401.6||401.6||401.6||401.6|0
1760526330000|2025-10-15 11:05:30|401.8||401.8||401.8||401.8||0
1760526370000|2025-10-15 11:06:10|401.9|401.7|401.8|401.7|401.9|401.7|401.8|401.7|1
1760526390000|2025-10-15 11:06:30|401.9||401.9||401.9||401.9||2206
1760526500000|2025-10-15 11:08:20||401.8||401.8||401.8||401.8|0
1760526510000|2025-10-15 11:08:30||401.7||401.7||401.7||401.7|0
1760526530000|2025-10-15 11:08:50|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|0
1760526630000|2025-10-15 11:10:30|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|888
1760526690000|2025-10-15 11:11:30|401.8||401.8||401.8||401.8||0
1760526700000|2025-10-15 11:11:40||401.6||401.6||401.6||401.6|0
1760526760000|2025-10-15 11:12:40|401.9|401.7|401.7|401.6|401.9|401.7|401.7|401.6|1283
1760526820000|2025-10-15 11:13:40|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|1732
1760526830000|2025-10-15 11:13:50|401.7||401.7||401.7||401.7||0
1760526870000|2025-10-15 11:14:30|401.6||401.6||401.6||401.6||0
1760526880000|2025-10-15 11:14:40|401.7||401.6||401.7||401.6||0
1760526890000|2025-10-15 11:14:50|401.7||401.7||401.7||401.7||0
1760526930000|2025-10-15 11:15:30|401.6||401.6||401.6||401.6||2952
1760526940000|2025-10-15 11:15:40|401.7||401.7||401.7||401.7||255
1760526950000|2025-10-15 11:15:50||401.6||401.6||401.6||401.5|0
1760526960000|2025-10-15 11:16:00||401.5||401.5||401.5||401.5|0
1760527040000|2025-10-15 11:17:20|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|0
1760527070000|2025-10-15 11:17:50||401.5||401.5||401.5||401.5|0
1760527080000|2025-10-15 11:18:00|401.7|401.4|401.6|401.4|401.7|401.4|401.6|401.4|6844
1760527130000|2025-10-15 11:18:50||401.5||401.5||401.5||401.5|0
1760527140000|2025-10-15 11:19:00||401.4||401.4||401.4||401.4|0
1760527150000|2025-10-15 11:19:10|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|0
1760527170000|2025-10-15 11:19:30|402|401.9|402|401.8|402.1|402|402|401.8|737
1760527180000|2025-10-15 11:19:40|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|0
1760527220000|2025-10-15 11:20:20||402||402||402||402|0
1760527240000|2025-10-15 11:20:40||401.9||401.9||401.9||401.9|0
1760527370000|2025-10-15 11:22:50||402||402||402||402|0
1760527390000|2025-10-15 11:23:10|402|401.9|401.9|401.8|402|401.9|401.9|401.8|2658
1760527500000|2025-10-15 11:25:00||401.7||401.7||401.7||401.7|0
1760527510000|2025-10-15 11:25:10||401.8||401.8||401.8||401.8|0
1760527530000|2025-10-15 11:25:30||401.7||401.7||401.7||401.7|0
1760527540000|2025-10-15 11:25:40|401.8||401.8||401.8||401.8||0
1760527580000|2025-10-15 11:26:20|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|75
1760527590000|2025-10-15 11:26:30||401.7||401.7||401.7||401.7|0
1760527720000|2025-10-15 11:28:40|401.8||401.8||401.8||401.8||0
1760527730000|2025-10-15 11:28:50|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|1781
1760527790000|2025-10-15 11:29:50||401.5||401.5||401.5||401.5|0
1760527810000|2025-10-15 11:30:10|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|0
1760527820000|2025-10-15 11:30:20||401.5||401.5||401.5||401.5|0
1760527850000|2025-10-15 11:30:50||401.4||401.4||401.4||401.4|0
1760527860000|2025-10-15 11:31:00||401.5||401.5||401.5||401.5|0
1760527870000|2025-10-15 11:31:10||401.4||401.4||401.4||401.4|0
1760527980000|2025-10-15 11:33:00||401.5||401.5||401.5||401.5|0
1760527990000|2025-10-15 11:33:10|401.7|401.6|401.7|401.6|401.7|401.6|401.6|401.6|1289
1760528000000|2025-10-15 11:33:20||401.5||401.5||401.5||401.5|0
1760528050000|2025-10-15 11:34:10|401.6|401.6|401.7|401.6|401.7|401.6|401.6|401.5|2068
1760528260000|2025-10-15 11:37:40|||||||||1158
1760528360000|2025-10-15 11:39:20|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|451
1760528380000|2025-10-15 11:39:40|401.7||401.7||401.7||401.7||671
1760528410000|2025-10-15 11:40:10|401.6||401.6||401.6||401.6||0
1760528430000|2025-10-15 11:40:30|||||||||219
1760528480000|2025-10-15 11:41:20|401.5|401.4|401.6|401.5|401.6|401.5|401.5|401.4|754
1760528500000|2025-10-15 11:41:40||401.4||401.4||401.4||401.4|0
1760528520000|2025-10-15 11:42:00||401.5||401.5||401.5||401.5|0
1760528580000|2025-10-15 11:43:00|||||||||50
1760528680000|2025-10-15 11:44:40||401.4||401.4||401.4||401.4|41
1760528760000|2025-10-15 11:46:00||401.5||401.5||401.5||401.5|0
1760528780000|2025-10-15 11:46:20||401.4||401.4||401.4||401.4|0
1760528860000|2025-10-15 11:47:40||401.5||401.5||401.5||401.5|0
1760528880000|2025-10-15 11:48:00||401.4||401.4||401.4||401.4|1760
1760528890000|2025-10-15 11:48:10|401.5||401.5||401.5||401.5||0
1760528920000|2025-10-15 11:48:40|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|0
1760528950000|2025-10-15 11:49:10|401.3|401.2|401.4|401.2|401.4|401.2|401.3|401.2|1055
1760528960000|2025-10-15 11:49:20||401.3||401.3||401.3||401.3|0
1760529000000|2025-10-15 11:50:00||401.2||401.2||401.2||401.2|277
1760529040000|2025-10-15 11:50:40||401.3||401.2||401.3||401.2|0
1760529050000|2025-10-15 11:50:50|401.3||401.4||401.4||401.3||0
1760529090000|2025-10-15 11:51:30|401.3|401.3|401.3|401.2|401.3|401.3|401.3|401.2|0
1760529110000|2025-10-15 11:51:50|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|0
1760529130000|2025-10-15 11:52:10||401.2||401.2||401.2||401.2|0
1760529190000|2025-10-15 11:53:10|401.3|401.1|401.2|401.1|401.3|401.1|401.2|401.1|0
1760529220000|2025-10-15 11:53:40|401.1|401|401.1|401|401.1|401|401.1|401|0
1760529250000|2025-10-15 11:54:10|401|400.8|401.1|400.9|401.1|401|401|400.8|1073
1760529300000|2025-10-15 11:55:00|401|400.8|401|400.8|401|400.8|401|400.8|0
1760529310000|2025-10-15 11:55:10|400.9||400.9||400.9||400.9||0
1760529340000|2025-10-15 11:55:40|401|400.9|401|400.9|401|400.9|401|400.9|0
1760529350000|2025-10-15 11:55:50||400.8||400.8||400.8||400.8|2213
1760529380000|2025-10-15 11:56:20||400.9||400.8||400.9||400.8|250
1760529420000|2025-10-15 11:57:00|400.9||400.9||401||400.9||0
1760529430000|2025-10-15 11:57:10||400.7||400.7||400.7||400.7|2050
1760529450000|2025-10-15 11:57:30|400.8||400.8||400.8||400.8||0
1760529460000|2025-10-15 11:57:40||400.6||400.6||400.6||400.6|1500
1760529520000|2025-10-15 11:58:40||400.7||400.7||400.7||400.7|0
1760529560000|2025-10-15 11:59:20||400.6||400.6||400.6||400.6|0
1760529580000|2025-10-15 11:59:40|400.9|400.7|401|400.8|401|400.8|400.9|400.7|2396
1760529620000|2025-10-15 12:00:20|400.8|400.6|400.8|400.6|400.8|400.6|400.8|400.6|1182
1760529850000|2025-10-15 12:04:10|400.9|400.7|401|400.8|401|400.8|400.9|400.7|2549
1760529870000|2025-10-15 12:04:30||400.9||400.9||400.9||400.9|30
1760529920000|2025-10-15 12:05:20||400.8||400.8||400.8||400.8|0
1760529970000|2025-10-15 12:06:10|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|0
1760530010000|2025-10-15 12:06:50|||||||||7
1760530070000|2025-10-15 12:07:50||400.6||400.6||400.6||400.6|0
1760530080000|2025-10-15 12:08:00||400.7||400.7||400.7||400.7|0
1760530090000|2025-10-15 12:08:10|401|400.8|401|400.8|401|400.8|401|400.8|0
1760530120000|2025-10-15 12:08:40|400.9||401||401||400.9||0
1760530180000|2025-10-15 12:09:40|400.9||400.9||400.9||400.9||0
1760530220000|2025-10-15 12:10:20|400.8|400.6|400.8|400.7|400.8|400.7|400.8|400.6|2213
1760530230000|2025-10-15 12:10:30|400.9||400.9||400.9||400.9||0
1760530250000|2025-10-15 12:10:50|400.8||400.8||400.8||400.8||0
1760530280000|2025-10-15 12:11:20|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|0
1760530330000|2025-10-15 12:12:10||400.5||400.5||400.5||400.5|0
1760530370000|2025-10-15 12:12:50|400.6||400.6||400.6||400.6||0
1760530390000|2025-10-15 12:13:10|400.7||400.7||400.7||400.7||0
1760530570000|2025-10-15 12:16:10|400.8|400.6|400.8|400.7|400.8|400.7|400.8|400.6|984
1760530580000|2025-10-15 12:16:20|400.9|400.8|400.9|400.7|400.9|400.8|400.9|400.7|2884
1760530620000|2025-10-15 12:17:00||400.8||400.7||400.8||400.7|0
1760530650000|2025-10-15 12:17:30||400.8||400.8||400.8||400.8|0
1760530670000|2025-10-15 12:17:50||400.7||400.7||400.7||400.7|0
1760530770000|2025-10-15 12:19:30||400.8||400.7||400.8||400.7|0
1760530790000|2025-10-15 12:19:50||400.8||400.8||400.8||400.8|0
1760530800000|2025-10-15 12:20:00||400.7||400.7||400.7||400.7|0
1760530830000|2025-10-15 12:20:30||400.8||400.8||400.8||400.8|0
1760530860000|2025-10-15 12:21:00|401|400.9|401|400.9|401|400.9|401|400.9|200
1760530870000|2025-10-15 12:21:10||400.8||400.8||400.8||400.8|0
1760530890000|2025-10-15 12:21:30||400.9||400.9||400.9||400.9|0
1760530900000|2025-10-15 12:21:40||400.8||400.8||400.8||400.8|0
1760530970000|2025-10-15 12:22:50|400.9|400.7|400.8|400.7|400.9|400.7|400.8|400.7|0
1760530990000|2025-10-15 12:23:10|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|0
1760531000000|2025-10-15 12:23:20||400.7||400.7||400.7||400.7|0
1760531030000|2025-10-15 12:23:50|400.8||400.8||400.8||400.8||0
1760531080000|2025-10-15 12:24:40|||||||||1964
1760531090000|2025-10-15 12:24:50|||||||||5093
1760531100000|2025-10-15 12:25:00|400.9||400.8||400.9||400.8||0
1760531130000|2025-10-15 12:25:30|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|0
1760531160000|2025-10-15 12:26:00|401|400.9|401|400.8|401|400.9|401|400.8|1156
1760531200000|2025-10-15 12:26:40||400.9||400.9||400.9||400.9|0
1760531260000|2025-10-15 12:27:40||400.8||400.8||400.8||400.8|0
1760531520000|2025-10-15 12:32:00|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|0
1760531530000|2025-10-15 12:32:10|401.2|401.1|401.2|401|401.2|401.1|401.2|401|0
1760531540000|2025-10-15 12:32:20|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401|0
1760531600000|2025-10-15 12:33:20|401.2||401.2||401.2||401.2||0
1760531610000|2025-10-15 12:33:30|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|0
1760531640000|2025-10-15 12:34:00|401.4|401.3|401.5|401.4|401.5|401.4|401.4|401.3|2007
1760531650000|2025-10-15 12:34:10|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1760531660000|2025-10-15 12:34:20|401.7||401.6||401.7||401.6||1500
1760531700000|2025-10-15 12:35:00|401.5|401.4|401.4|401.3|401.5|401.4|401.4|401.3|0
1760531720000|2025-10-15 12:35:20|401.3|401.2|401.3|401.1|401.3|401.2|401.3|401.1|258
1760531790000|2025-10-15 12:36:30||401.2||401.2||401.2||401.2|700
1760531810000|2025-10-15 12:36:50||401.1||401.1||401.1||401.1|0
1760531990000|2025-10-15 12:39:50|401.2|401|401.2|401|401.2|401|401.2|401|3
1760532080000|2025-10-15 12:41:20|401.1||401.1||401.1||401.1||0
1760532090000|2025-10-15 12:41:30|401|400.9|401|400.9|401|400.9|401|400.9|0
1760532120000|2025-10-15 12:42:00||400.8||400.8||400.8||400.8|0
1760532130000|2025-10-15 12:42:10||400.9||400.9||400.9||400.9|0
1760532150000|2025-10-15 12:42:30||400.8||400.8||400.8||400.8|0
1760532160000|2025-10-15 12:42:40|400.9||400.9||400.9||400.9||0
1760532170000|2025-10-15 12:42:50|401||401||401||401||0
1760532220000|2025-10-15 12:43:40|401.2|401.1|401.6|401.4|401.6|401.4|401.2|401.1|2085
1760532260000|2025-10-15 12:44:20||401.5||401.5||401.5||401.5|0
1760532300000|2025-10-15 12:45:00|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|0
1760532310000|2025-10-15 12:45:10||401.5||401.5||401.5||401.5|0
1760532320000|2025-10-15 12:45:20||401.6||401.6||401.6||401.6|0
1760532340000|2025-10-15 12:45:40|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|0
1760532350000|2025-10-15 12:45:50|401.8||401.9||401.9||401.8||3
1760532460000|2025-10-15 12:47:40|401.8||401.8||401.8||401.8||0
1760532470000|2025-10-15 12:47:50|402|401.9|402|401.9|402|401.9|402|401.9|0
1760532480000|2025-10-15 12:48:00|402.2|402|402.1|402|402.2|402|402.1|402|761
1760532510000|2025-10-15 12:48:30|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|2213
1760532540000|2025-10-15 12:49:00|402.4|402.2|402.6|402.4|402.6|402.4|402.4|402.2|0
1760532550000|2025-10-15 12:49:10|402.5||402.6||402.6||402.5||0
1760532560000|2025-10-15 12:49:20|402.5|402.3|402.5|402.4|402.5|402.4|402.5|402.3|662
1760532570000|2025-10-15 12:49:30|402.4|402.3|402.4|402.2|402.4|402.3|402.4|402.2|150
1760532600000|2025-10-15 12:50:00|402.2|402|402.2|402|402.2|402|402.2|402|2213
1760532620000|2025-10-15 12:50:20|402.1|401.9|402.1|401.9|402.2|402.1|402.1|401.9|2811
1760532690000|2025-10-15 12:51:30|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|2488
1760532700000|2025-10-15 12:51:40|402.4|402.2|402.4|402.3|402.4|402.3|402.4|402.2|117
1760532740000|2025-10-15 12:52:20|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|0
1760532760000|2025-10-15 12:52:40||402.5||402.5||402.5||402.5|0
1760532770000|2025-10-15 12:52:50|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|0
1760532790000|2025-10-15 12:53:10|402.6||402.6||402.6||402.6||0
1760532810000|2025-10-15 12:53:30||402.5||402.4||402.5||402.4|10
1760532980000|2025-10-15 12:56:20|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1760533000000|2025-10-15 12:56:40|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|0
1760533020000|2025-10-15 12:57:00|402.7|402.6|402.7|402.5|402.7|402.6|402.7|402.5|1014
1760533030000|2025-10-15 12:57:10|402.8|402.6|403.3|403.1|403.3|403.1|402.8|402.6|4236
1760533060000|2025-10-15 12:57:40|403.2||403.2||403.2||403.2||0
1760533080000|2025-10-15 12:58:00|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|313
1760533100000|2025-10-15 12:58:20|403.3|403.2|403.4|403.2|403.4|403.2|403.3|403.2|3143
1760533160000|2025-10-15 12:59:20|403.5|403.4|403.6|403.5|403.6|403.5|403.5|403.4|1716
1760533230000|2025-10-15 13:00:30|403.5|403.4|403.5|403.3|403.5|403.4|403.4|403.3|1262
1760533240000|2025-10-15 13:00:40|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|1179
1760533260000|2025-10-15 13:01:00|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|150
1760533270000|2025-10-15 13:01:10|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|1729
1760533300000|2025-10-15 13:01:40|403.7|403.5|403.8|403.6|403.8|403.6|403.7|403.5|600
1760533310000|2025-10-15 13:01:50|404|403.8|403.9|403.8|404|403.8|403.9|403.8|1694
1760533320000|2025-10-15 13:02:00|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|0
1760533350000|2025-10-15 13:02:30|403.7|403.6|403.8|403.6|403.8|403.7|403.7|403.6|928
1760533370000|2025-10-15 13:02:50|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|984
1760533410000|2025-10-15 13:03:30|404|403.9|403.9|403.8|404|403.9|403.9|403.8|224
1760533420000|2025-10-15 13:03:40|404||404||404||404||0
1760533470000|2025-10-15 13:04:30|403.8|403.7|403.9|403.7|403.9|403.7|403.8|403.7|274
1760533480000|2025-10-15 13:04:40||403.8||403.7||403.8||403.7|0
1760533500000|2025-10-15 13:05:00||403.8||403.8||403.8||403.8|0
1760533510000|2025-10-15 13:05:10|404||404||404||404||0
1760533540000|2025-10-15 13:05:40|403.9||403.9||403.9||403.9||2213
1760533570000|2025-10-15 13:06:10|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|0
1760533600000|2025-10-15 13:06:40|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|74
1760533620000|2025-10-15 13:07:00|404||404||404||404||0
1760533640000|2025-10-15 13:07:20|403.9||403.9||403.9||403.9||0
1760533670000|2025-10-15 13:07:50||403.7||403.7||403.7||403.7|87
1760533680000|2025-10-15 13:08:00|403.8||403.8||403.8||403.8||0
1760533730000|2025-10-15 13:08:50|403.9||403.9||403.9||403.9||2213
1760533810000|2025-10-15 13:10:10|404|403.9|404.1|404|404.1|404|404|403.9|2827
1760533820000|2025-10-15 13:10:20|404.2||404.2||404.2||404.2||2500
1760533830000|2025-10-15 13:10:30|404.3|404.1|404.3|404.2|404.3|404.2|404.3|404|150
1760533840000|2025-10-15 13:10:40|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|156
1760533870000|2025-10-15 13:11:10|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|0
1760533880000|2025-10-15 13:11:20|404.4||404.4||404.4||404.4||0
1760533920000|2025-10-15 13:12:00|404.5|404.3|404.5|404.4|404.5|404.4|404.5|404.3|99
1760533940000|2025-10-15 13:12:20|||||||||1000
1760533950000|2025-10-15 13:12:30|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|0
1760533960000|2025-10-15 13:12:40|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|1225
1760533970000|2025-10-15 13:12:50|404.4||404.4||404.4||404.3||1190
1760533980000|2025-10-15 13:13:00|404.5|404.3|404.6|404.4|404.6|404.4|404.5|404.3|1644
1760534050000|2025-10-15 13:14:10|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|1880
1760534060000|2025-10-15 13:14:20|404.6||404.6||404.6||404.6||0
1760534070000|2025-10-15 13:14:30|||||||||460
1760534110000|2025-10-15 13:15:10|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|0
1760534120000|2025-10-15 13:15:20|404.6||404.6||404.6||404.6||0
1760534140000|2025-10-15 13:15:40|||||||||755
1760534200000|2025-10-15 13:16:40|405.2|405|405.3|405.1|405.3|405.1|405.2|405|2640
1760534210000|2025-10-15 13:16:50|405.4|405.2|405.4|405.3|405.4|405.3|405.4|405.2|0
1760534220000|2025-10-15 13:17:00|405.5||405.5||405.5||405.5||1747
1760534230000|2025-10-15 13:17:10|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|1660
1760534260000|2025-10-15 13:17:40|405.3|405.2|405.5|405.3|405.6|405.4|405.3|405.2|2572
1760534300000|2025-10-15 13:18:20|405.4|405.2|405.3|405.2|405.4|405.2|405.3|405.2|0
1760534310000|2025-10-15 13:18:30||405.1||405.1||405.1||405.1|300
1760534330000|2025-10-15 13:18:50|405.2||405.3||405.3||405.2||3660
1760534340000|2025-10-15 13:19:00|405.2|405.2|405.2|405.1|405.2|405.2|405.2|405.1|940
1760534350000|2025-10-15 13:19:10|405.3||405.3||405.3||405.3||135
1760534390000|2025-10-15 13:19:50|405.2|405|405.1|405|405.2|405|405.1|405|524
1760534400000|2025-10-15 13:20:00|||||||||2500
1760534410000|2025-10-15 13:20:10|405.2||405.2||405.2||405.2||0
1760534440000|2025-10-15 13:20:40||405.1||405||405.1||405|45
1760534500000|2025-10-15 13:21:40||405.1||405||405.1||405|219
1760534520000|2025-10-15 13:22:00|405.1||405.1||405.1||405.1||0
1760534530000|2025-10-15 13:22:10|405.2||405.2||405.2||405.2||0
1760534570000|2025-10-15 13:22:50|405.1||405.1||405.1||405.1||1700
1760534580000|2025-10-15 13:23:00|405.2|405.1|405.2|405|405.2|405.1|405.2|405|7110
1760534590000|2025-10-15 13:23:10||405.1||405.1||405.1||405.1|0
1760534600000|2025-10-15 13:23:20|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|1239
1760534620000|2025-10-15 13:23:40||405||405||405||405|0
1760534630000|2025-10-15 13:23:50|405.2||405.2||405.2||405.2||950
1760534700000|2025-10-15 13:25:00|405.1||405.2||405.2||405.1||571
1760534730000|2025-10-15 13:25:30|405.1||405.1||405.1||405.1||0
1760534740000|2025-10-15 13:25:40|405|404.9|405|404.9|405|404.9|405|404.9|5439
1760534770000|2025-10-15 13:26:10|405.1|405|405.1|405|405.1|405|405.1|405|911
1760534780000|2025-10-15 13:26:20|405|404.9|405|404.9|405|404.9|405|404.9|219
1760534800000|2025-10-15 13:26:40|405.1|405|405.1|405|405.1|405|405.1|405|0
1760534830000|2025-10-15 13:27:10|405|404.9|405.1|404.9|405.1|404.9|405|404.9|1505
1760534850000|2025-10-15 13:27:30||405||405||405||405|0
1760534970000|2025-10-15 13:29:30|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|1000
1760535000000|2025-10-15 13:30:00|405.4|405.3|405.6|405.4|405.6|405.5|405.4|405.3|2379
1760535010000|2025-10-15 13:30:10|405.7|405.6|405.8|405.6|405.8|405.6|405.7|405.6|9663
1760535020000|2025-10-15 13:30:20|405.9|405.7|405.9|405.8|405.9|405.8|405.9|405.7|0
1760535030000|2025-10-15 13:30:30||405.7||405.7||405.7||405.7|0
1760535050000|2025-10-15 13:30:50||405.8||405.8||405.8||405.8|0
1760535060000|2025-10-15 13:31:00|406||406||406||406||0
1760535070000|2025-10-15 13:31:10|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|2238
1760535080000|2025-10-15 13:31:20|406|405.8|406|405.8|406|405.8|406|405.8|6404
1760535090000|2025-10-15 13:31:30|405.9||405.9||406||405.9||909
1760535100000|2025-10-15 13:31:40||405.7||405.7||405.7||405.7|2000
1760535110000|2025-10-15 13:31:50|406|405.8|406|405.8|406|405.8|406|405.8|5319
1760535130000|2025-10-15 13:32:10||405.9||405.9||405.9||405.9|0
1760535170000|2025-10-15 13:32:50|406.1|406|406|405.9|406.1|406|406|405.9|0
1760535200000|2025-10-15 13:33:20|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|0
1760535210000|2025-10-15 13:33:30|406||406||406||406||0
1760535220000|2025-10-15 13:33:40|406.1|406|406.1|406|406.1|406|406.1|406|321
1760535240000|2025-10-15 13:34:00|406.2|406.1|406.2|406|406.2|406.1|406.2|406|1032
1760535250000|2025-10-15 13:34:10|406.1||406.2||406.2||406.1||0
1760535270000|2025-10-15 13:34:30|406.1||406.1||406.1||406.1||1850
1760535280000|2025-10-15 13:34:40|405.9|405.8|405.9|405.8|406|405.8|405.9|405.8|0
1760535290000|2025-10-15 13:34:50|406||406||406||406||0
1760535300000|2025-10-15 13:35:00|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|0
1760535320000|2025-10-15 13:35:20|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|1075
1760535330000|2025-10-15 13:35:30|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.6|0
1760535340000|2025-10-15 13:35:40|405.9|405.8|405.8|405.6|405.9|405.8|405.8|405.6|0
1760535350000|2025-10-15 13:35:50|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1760535360000|2025-10-15 13:36:00||405.8||405.8||405.8||405.8|5
1760535370000|2025-10-15 13:36:10|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|3108
1760535410000|2025-10-15 13:36:50||405.6||405.6||405.6||405.6|0
1760535450000|2025-10-15 13:37:30|405.9|405.7|405.9|405.8|405.9|405.8|405.9|405.7|1075
1760535470000|2025-10-15 13:37:50|406|405.9|406.1|405.9|406.1|406|406|405.9|1519
1760535510000|2025-10-15 13:38:30||406||406||406||406|0
1760535540000|2025-10-15 13:39:00|406.2|406.1|406.4|406.2|406.4|406.2|406.2|406.1|1605
1760535550000|2025-10-15 13:39:10|406.6|406.3|406.6|406.4|406.6|406.4|406.6|406.3|500
1760535560000|2025-10-15 13:39:20|406.7|406.5|406.8|406.6|406.8|406.6|406.7|406.5|0
1760535570000|2025-10-15 13:39:30|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|0
1760535580000|2025-10-15 13:39:40|406.5|406.4|406.6|406.4|406.6|406.4|406.5|406.4|0
1760535590000|2025-10-15 13:39:50|406.5||406.5||406.5||406.5||0
1760535610000|2025-10-15 13:40:10|406.4|406.3|406.5|406.4|406.5|406.4|406.4|406.3|150
1760535650000|2025-10-15 13:40:50|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|0
1760535680000|2025-10-15 13:41:20|406.5||406.5||406.5||406.5||0
1760535700000|2025-10-15 13:41:40|406.4||406.4||406.4||406.4||0
1760535710000|2025-10-15 13:41:50|||||||||3000
1760535720000|2025-10-15 13:42:00|||||||||739
1760535730000|2025-10-15 13:42:10|||||||||246
1760535740000|2025-10-15 13:42:20||406.2||406.2||406.2||406.2|102
1760535770000|2025-10-15 13:42:50|406.3|406.3|406.4|406.3|406.4|406.3|406.3|406.3|150
1760535780000|2025-10-15 13:43:00||406.2||406.2||406.2||406.2|189
1760535810000|2025-10-15 13:43:30||406.3||406.3||406.3||406.3|0
1760535840000|2025-10-15 13:44:00|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|2652
1760535850000|2025-10-15 13:44:10|406.4||406.4||406.4||406.4||3598
1760535860000|2025-10-15 13:44:20|406.3|406.1|406.3|406.1|406.3|406.1|406.3|406.1|1505
1760535880000|2025-10-15 13:44:40||406.2||406.2||406.2||406.2|0
1760535890000|2025-10-15 13:44:50|||||||||8000
1760535940000|2025-10-15 13:45:40|||||||||82
1760535950000|2025-10-15 13:45:50|406.2|406.1|406.3|406.2|406.3|406.2|406.2|406.1|10146
1760535960000|2025-10-15 13:46:00|||||||||1735
1760535980000|2025-10-15 13:46:20|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|0
1760536000000|2025-10-15 13:46:40||406.2||406.2||406.2||406.2|0
1760536030000|2025-10-15 13:47:10|406.3|406.1|406.3|406.1|406.3|406.1|406.2|406.1|0
1760536040000|2025-10-15 13:47:20|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|0
1760536060000|2025-10-15 13:47:40|406.5|406.3|406.5|406.4|406.5|406.4|406.5|406.3|0
1760536070000|2025-10-15 13:47:50|406.6||406.5||406.6||406.5||0
1760536080000|2025-10-15 13:48:00|||||||||850
1760536090000|2025-10-15 13:48:10|406.3|406.3|406.3|406.1|406.3|406.3|406.3|406.1|1298
1760536100000|2025-10-15 13:48:20||406.2||406.2||406.2||406.2|0
1760536110000|2025-10-15 13:48:30|406.4||406.4||406.4||406.4||0
1760536170000|2025-10-15 13:49:30|406.3||406.3||406.3||406.3||0
1760536190000|2025-10-15 13:49:50|406.4||406.4||406.4||406.4||2469
1760536220000|2025-10-15 13:50:20|406.3||406.4||406.4||406.3||2696
1760536230000|2025-10-15 13:50:30||406.3||406.3||406.3||406.3|0
1760536240000|2025-10-15 13:50:40|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|118
1760536260000|2025-10-15 13:51:00|406.2|406.1|406.1|406|406.2|406.1|406.1|406|86
1760536270000|2025-10-15 13:51:10|406|405.9|406.1|406|406.1|406|406|405.9|0
1760536310000|2025-10-15 13:51:50|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|0
1760536330000|2025-10-15 13:52:10|||||||||7874
1760536340000|2025-10-15 13:52:20|406.1|406|406.2|406.1|406.2|406.1|406.1|406|2103
1760536370000|2025-10-15 13:52:50|406.3|406.2|406.4|406.2|406.4|406.2|406.3|406.2|505
1760536380000|2025-10-15 13:53:00|406.3|406.3|406.3|406.2|406.3|406.3|406.3|406.2|74
1760536420000|2025-10-15 13:53:40|406.4||406.3||406.4||406.3||0
1760536450000|2025-10-15 13:54:10|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|1047
1760536470000|2025-10-15 13:54:30||406.2||406.2||406.2||406.2|0
1760536500000|2025-10-15 13:55:00|406.6|406.5|406.5|406.4|406.6|406.5|406.5|406.4|1219
1760536510000|2025-10-15 13:55:10|406.6||406.6||406.6||406.6||0
1760536610000|2025-10-15 13:56:50|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|1466
1760536620000|2025-10-15 13:57:00|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|108
1760536630000|2025-10-15 13:57:10|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|0
1760536640000|2025-10-15 13:57:20|406.5|406.4|406.6|406.4|406.6|406.4|406.5|406.4|338
1760536670000|2025-10-15 13:57:50|406.5||406.5||406.5||406.5||0
1760536680000|2025-10-15 13:58:00|406.4|406.3|406.3|406.2|406.4|406.3|406.3|406.2|99
1760536700000|2025-10-15 13:58:20|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|0
1760536730000|2025-10-15 13:58:50|406.3||406.3||406.3||406.3||0
1760536740000|2025-10-15 13:59:00|406.2||406.2||406.3||406.2||0
1760536750000|2025-10-15 13:59:10|||||||||139
1760536790000|2025-10-15 13:59:50||406||406||406||406|11
1760536810000|2025-10-15 14:00:10|406|405.9|406|405.9|406|405.9|406|405.9|1444
1760536870000|2025-10-15 14:01:10|406.1||406.1||406.1||406.1||0
1760536910000|2025-10-15 14:01:50|406||406||406||406||0
1760536940000|2025-10-15 14:02:20|406.1|406|406.1|406|406.1|406|406.1|406|0
1760536950000|2025-10-15 14:02:30|406|405.9|406|405.9|406|405.9|406|405.9|42
1760536970000|2025-10-15 14:02:50|405.9|405.8|405.8|405.7|405.9|405.8|405.8|405.7|0
1760536990000|2025-10-15 14:03:10|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|972
1760537020000|2025-10-15 14:03:40|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|76
1760537040000|2025-10-15 14:04:00|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|0
1760537100000|2025-10-15 14:05:00|405.6|405.5|405.5|405.4|405.6|405.5|405.5|405.4|1047
1760537120000|2025-10-15 14:05:20|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|125
1760537130000|2025-10-15 14:05:30||405.4||405.4||405.4||405.4|0
1760537150000|2025-10-15 14:05:50|405.5||405.5||405.5||405.5||0
1760537160000|2025-10-15 14:06:00|405.6||405.6||405.6||405.6||0
1760537170000|2025-10-15 14:06:10|405.5||405.6||405.6||405.5||0
1760537210000|2025-10-15 14:06:50|405.5||405.5||405.5||405.5||0
1760537220000|2025-10-15 14:07:00|||||||||114
1760537270000|2025-10-15 14:07:50|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1760537300000|2025-10-15 14:08:20|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|0
1760537310000|2025-10-15 14:08:30|||||||||2021
1760537330000|2025-10-15 14:08:50|405.8||405.8||405.8||405.8||0
1760537340000|2025-10-15 14:09:00|405.7|405.7|405.8|405.6|405.8|405.7|405.7|405.5|318
1760537390000|2025-10-15 14:09:50|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|1640
1760537470000|2025-10-15 14:11:10|405.8|405.8|405.8|405.7|405.8|405.8|405.8|405.7|141
1760537510000|2025-10-15 14:11:50|405.7|405.6|405.9|405.7|405.9|405.7|405.7|405.6|125
1760537530000|2025-10-15 14:12:10|406|405.8|406|405.9|406|405.9|406|405.8|0
1760537540000|2025-10-15 14:12:20|406.1|406|406.1|406|406.1|406|406.1|406|1362
1760537590000|2025-10-15 14:13:10|406.2||406.2||406.2||406.2||1075
1760537600000|2025-10-15 14:13:20||406.1||406.1||406.1||406.1|0
1760537620000|2025-10-15 14:13:40|||||||||1112
1760537640000|2025-10-15 14:14:00||406||406||406||406|0
1760537650000|2025-10-15 14:14:10|406.3|406.1|406.3|406.2|406.3|406.2|406.3|406.1|1348
1760537660000|2025-10-15 14:14:20|406.5|406.3|406.4|406.3|406.5|406.3|406.4|406.3|0
1760537690000|2025-10-15 14:14:50|||||||||142
1760537730000|2025-10-15 14:15:30|||||||||64
1760537770000|2025-10-15 14:16:10|406.3|406.2|406.4|406.3|406.4|406.3|406.3|406.2|2611
1760537800000|2025-10-15 14:16:40|406.3|406.2|406.2|406.1|406.3|406.2|406.2|406.1|1977
1760537810000|2025-10-15 14:16:50|406.3||406.3||406.3||406.3||0
1760537860000|2025-10-15 14:17:40|406.2|406|406.2|406|406.2|406|406.2|406|234
1760537880000|2025-10-15 14:18:00||406.1||406||406.1||406|0
1760537910000|2025-10-15 14:18:30|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|2463
1760537940000|2025-10-15 14:19:00|406.2|406.1|406.3|406.1|406.3|406.1|406.2|406.1|0
1760537950000|2025-10-15 14:19:10|406.2||406.3||406.3||406.2||1888
1760537970000|2025-10-15 14:19:30|406.2||406.3||406.3||406.2||3000
1760538010000|2025-10-15 14:20:10||406.2||406.2||406.2||406.2|1628
1760538020000|2025-10-15 14:20:20|||||||||2700
1760538040000|2025-10-15 14:20:40|406.2|406.1|406.3|406.1|406.3|406.1|406.2|406.1|118
1760538150000|2025-10-15 14:22:30|406.2||406.3||406.3||406.2||0
1760538180000|2025-10-15 14:23:00|406.2||406.2||406.2||406.2||0
1760538200000|2025-10-15 14:23:20|406.1|406|406.2|406|406.2|406|406.1|406|0
1760538210000|2025-10-15 14:23:30|406.1||406.1||406.1||406.1||4140
1760538220000|2025-10-15 14:23:40||405.9||406||406||405.9|1019
1760538240000|2025-10-15 14:24:00||405.9||405.9||405.9||405.9|0
1760538250000|2025-10-15 14:24:10|406||406||406||406||0
1760538280000|2025-10-15 14:24:40|||||||||100
1760538300000|2025-10-15 14:25:00|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|0
1760538340000|2025-10-15 14:25:40|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|170
1760538370000|2025-10-15 14:26:10|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|0
1760538380000|2025-10-15 14:26:20|||||||||2021
1760538400000|2025-10-15 14:26:40|405.8|405.7|405.9|405.7|405.9|405.7|405.8|405.7|5229
1760538410000|2025-10-15 14:26:50|405.8|405.5|405.6|405.5|405.8|405.5|405.6|405.5|0
1760538420000|2025-10-15 14:27:00|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1760538450000|2025-10-15 14:27:30|405.4|405.3|405.3|405.2|405.4|405.3|405.3|405.2|85
1760538480000|2025-10-15 14:28:00|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|2057
1760538490000|2025-10-15 14:28:10|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|245
1760538500000|2025-10-15 14:28:20|405.6||405.6||405.6||405.6||0
1760538580000|2025-10-15 14:29:40|405.5|405.3|405.5|405.4|405.5|405.4|405.5|405.3|0
1760538590000|2025-10-15 14:29:50|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|1173
1760538600000|2025-10-15 14:30:00|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|329
1760538620000|2025-10-15 14:30:20|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|975
1760538640000|2025-10-15 14:30:40|405.5||405.5||405.5||405.5||1129
1760538660000|2025-10-15 14:31:00|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1760538740000|2025-10-15 14:32:20||405.5||405.5||405.5||405.5|0
1760538760000|2025-10-15 14:32:40|||||||||70
1760538840000|2025-10-15 14:34:00|405.5|405.4|405.6|405.5|405.6|405.5|405.5|405.4|83
1760538860000|2025-10-15 14:34:20|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|1309
1760538870000|2025-10-15 14:34:30|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|0
1760538890000|2025-10-15 14:34:50|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|82
1760538900000|2025-10-15 14:35:00||405.5||405.5||405.5||405.5|1263
1760538940000|2025-10-15 14:35:40||405.6||405.6||405.6||405.6|0
1760538960000|2025-10-15 14:36:00|405.6|405.5|405.7|405.5|405.7|405.5|405.6|405.5|227
1760538980000|2025-10-15 14:36:20||405.6||405.6||405.6||405.6|0
1760538990000|2025-10-15 14:36:30|405.8||405.8||405.8||405.8||0
1760539000000|2025-10-15 14:36:40|405.9|405.7|405.8|405.7|405.9|405.8|405.8|405.7|0
1760539010000|2025-10-15 14:36:50|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|0
1760539020000|2025-10-15 14:37:00|405.6|405.5|405.7|405.5|405.7|405.5|405.6|405.5|11
1760539030000|2025-10-15 14:37:10||405.6||405.6||405.6||405.6|0
1760539040000|2025-10-15 14:37:20|405.8||405.8||405.8||405.8||2021
1760539070000|2025-10-15 14:37:50||405.7||405.7||405.7||405.7|0
1760539100000|2025-10-15 14:38:20|405.9||405.9||405.9||405.9||2021
1760539110000|2025-10-15 14:38:30||405.8||405.8||405.8||405.8|0
1760539130000|2025-10-15 14:38:50|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|0
1760539140000|2025-10-15 14:39:00|405.9||405.9||405.9||405.9||0
1760539150000|2025-10-15 14:39:10|405.8|405.8|405.9|405.7|405.9|405.8|405.8|405.7|2256
1760539160000|2025-10-15 14:39:20|405.8||405.8||405.8||405.8||0
1760539200000|2025-10-15 14:40:00|||||||||9
1760539240000|2025-10-15 14:40:40|405.7|405.6|405.7|405.5|405.7|405.6|405.6|405.5|159
1760539290000|2025-10-15 14:41:30||405.6||405.6||405.6||405.6|0
1760539330000|2025-10-15 14:42:10|||||||||176
1760539340000|2025-10-15 14:42:20||405.5||405.5||405.5||405.5|1550
1760539390000|2025-10-15 14:43:10||405.6||405.5||405.6||405.5|1194
1760539400000|2025-10-15 14:43:20|405.6||405.7||405.7||405.6||0
1760539420000|2025-10-15 14:43:40|405.6||405.6||405.6||405.6||0
1760539440000|2025-10-15 14:44:00|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|244
1760539500000|2025-10-15 14:45:00||405.5||405.5||405.5||405.5|175
1760539510000|2025-10-15 14:45:10|405.6||405.7||405.7||405.6||0
1760539520000|2025-10-15 14:45:20||405.6||405.6||405.6||405.6|0
1760539540000|2025-10-15 14:45:40|405.8|405.7|405.7|405.6|405.8|405.7|405.7|405.6|0
1760539550000|2025-10-15 14:45:50|405.8||405.8||405.8||405.8||150
1760539570000|2025-10-15 14:46:10||405.7||405.7||405.7||405.7|0
1760539590000|2025-10-15 14:46:30|405.9||405.9||405.9||405.9||1062
1760539620000|2025-10-15 14:47:00|405.8||405.8||405.8||405.8||0
1760539640000|2025-10-15 14:47:20|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|0
1760539670000|2025-10-15 14:47:50|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1760539730000|2025-10-15 14:48:50|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|0
1760539760000|2025-10-15 14:49:20||405.5||405.5||405.5||405.5|0
1760539780000|2025-10-15 14:49:40|405.6||405.7||405.7||405.6||0
1760539840000|2025-10-15 14:50:40|405.6||405.6||405.6||405.6||0
1760539850000|2025-10-15 14:50:50|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1760539860000|2025-10-15 14:51:00|||||||||154
1760539880000|2025-10-15 14:51:20|405.4|405.3|405.3|405.2|405.4|405.3|405.3|405.2|1176
1760539890000|2025-10-15 14:51:30|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|0
1760539940000|2025-10-15 14:52:20|405.1|405|405.1|405|405.1|405|405.1|405|0
1760539960000|2025-10-15 14:52:40||404.9||404.9||404.9||404.9|0
1760540030000|2025-10-15 14:53:50|405.2|405|405.2|405|405.2|405|405.2|405|1117
1760540080000|2025-10-15 14:54:40|405.1||405.1||405.1||405.1||10
1760540100000|2025-10-15 14:55:00|405|404.9|405.1|405|405.1|405|405|404.9|1845
1760540110000|2025-10-15 14:55:10|405.2||405.2||405.2||405.2||0
1760540140000|2025-10-15 14:55:40||405.1||405.1||405.1||405.1|523
1760540150000|2025-10-15 14:55:50|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1760540160000|2025-10-15 14:56:00|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|0
1760540170000|2025-10-15 14:56:10|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1760540200000|2025-10-15 14:56:40|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|0
1760540250000|2025-10-15 14:57:30|405.2||405.2||405.2||405.2||0
1760540310000|2025-10-15 14:58:30|405.3||405.3||405.3||405.3||0
1760540340000|2025-10-15 14:59:00|405.2||405.2||405.2||405.2||0
1760540380000|2025-10-15 14:59:40|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1760540400000|2025-10-15 15:00:00|405.2|405.1|405.2|405|405.2|405.1|405.2|405|300
1760540420000|2025-10-15 15:00:20||405.1||405.1||405.1||405.1|2021
1760540430000|2025-10-15 15:00:30|405.3||405.3||405.3||405.3||0
1760540440000|2025-10-15 15:00:40|||||||||2670
1760540460000|2025-10-15 15:01:00|405.2||405.2||405.2||405.2||0
1760540470000|2025-10-15 15:01:10|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|265
1760540490000|2025-10-15 15:01:30|405.4||405.3||405.4||405.3||317
1760540550000|2025-10-15 15:02:30|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|150
1760540600000|2025-10-15 15:03:20|405.5||405.5||405.5||405.5||1165
1760540630000|2025-10-15 15:03:50|405.4||405.5||405.5||405.4||0
1760540720000|2025-10-15 15:05:20|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|262
1760540730000|2025-10-15 15:05:30|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|0
1760540780000|2025-10-15 15:06:20|405.3||405.3||405.3||405.3||0
1760540800000|2025-10-15 15:06:40|405.2||405.3||405.3||405.2||0
1760540820000|2025-10-15 15:07:00|405.2||405.2||405.2||405.2||0
1760540850000|2025-10-15 15:07:30|405.3||405.2||405.3||405.2||2021
1760540870000|2025-10-15 15:07:50|405.3||405.3||405.3||405.3||448
1760540910000|2025-10-15 15:08:30|405.2||405.3||405.3||405.2||2021
1760540920000|2025-10-15 15:08:40||405.2||405.2||405.2||405.2|0
1760540930000|2025-10-15 15:08:50|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|220
1760540950000|2025-10-15 15:09:10|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|1079
1760540960000|2025-10-15 15:09:20|405.4||405.4||405.4||405.4||0
1760540980000|2025-10-15 15:09:40|405.3||405.3||405.3||405.3||0
1760541000000|2025-10-15 15:10:00||405.1||405.1||405.1||405.1|0
1760541010000|2025-10-15 15:10:10|405.2||405.2||405.2||405.2||0
1760541070000|2025-10-15 15:11:10|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1760541080000|2025-10-15 15:11:20|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|150
1760541090000|2025-10-15 15:11:30|405.3||405.3||405.3||405.3||2021
1760541160000|2025-10-15 15:12:40|405.2||405.3||405.3||405.2||91
1760541180000|2025-10-15 15:13:00|405.2||405.3||405.3||405.2||0
1760541190000|2025-10-15 15:13:10|||||||||2200
1760541250000|2025-10-15 15:14:10||405.2||405.2||405.2||405.2|0
1760541260000|2025-10-15 15:14:20|405.1|405|405.1|405|405.1|405|405.1|405|0
1760541270000|2025-10-15 15:14:30|405.2|405.1|405.2|405.1|405.2|405.1|405.1|405.1|0
1760541280000|2025-10-15 15:14:40|405.1|405|405.2|405|405.2|405|405.1|405|1392
1760541310000|2025-10-15 15:15:10|405.1|405.1|405.1|405|405.1|405.1|405.1|405|92
1760541390000|2025-10-15 15:16:30|||||||||8004
1760541400000|2025-10-15 15:16:40|405.2||405.2||405.2||405.1||1000
1760541450000|2025-10-15 15:17:30||405.1||405.1||405.1||405.1|0
1760541490000|2025-10-15 15:18:10|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1760541530000|2025-10-15 15:18:50|||||||||1859
1760541540000|2025-10-15 15:19:00|405.4|405.3|405.4|405.2|405.4|405.3|405.4|405.2|1483
1760541550000|2025-10-15 15:19:10|405.3|405.3|405.2|405.1|405.3|405.3|405.2|405.1|0
1760541560000|2025-10-15 15:19:20|405.3||405.3||405.3||405.3||0
1760541600000|2025-10-15 15:20:00|405.2||405.2||405.2||405.2||0
1760541610000|2025-10-15 15:20:10|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1760541700000|2025-10-15 15:21:40|||||||||612
1760541720000|2025-10-15 15:22:00|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|802
1760541760000|2025-10-15 15:22:40|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1760541780000|2025-10-15 15:23:00|405.2|405.1|405.3|405.2|405.3|405.2|405.2|405.1|614
1760541810000|2025-10-15 15:23:30|405.4|405.3|405.4|405.2|405.4|405.3|405.4|405.2|0
1760541840000|2025-10-15 15:24:00||405.3||405.2||405.3||405.2|0
1760541890000|2025-10-15 15:24:50||405.3||405.3||405.3||405.3|0
1760541920000|2025-10-15 15:25:20|405.5|405.4|405.5|405.3|405.5|405.4|405.5|405.3|0
1760541930000|2025-10-15 15:25:30|405.4|405.2|405.4|405.3|405.4|405.3|405.3|405.2|403
1760541960000|2025-10-15 15:26:00|405.3|405.2|405.4|405.3|405.4|405.3|405.3|405.2|494
1760541970000|2025-10-15 15:26:10|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|100
1760541980000|2025-10-15 15:26:20|||||||||2021
1760542010000|2025-10-15 15:26:50|405.4||405.4||405.4||405.3||2042
1760542030000|2025-10-15 15:27:10|405.3||405.3||405.3||405.3||0
1760542050000|2025-10-15 15:27:30|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|1977
1760542070000|2025-10-15 15:27:50|405.3|405.2|405.4|405.2|405.4|405.3|405.3|405.2|0
1760542080000|2025-10-15 15:28:00||405.3||405.2||405.3||405.2|0
1760542090000|2025-10-15 15:28:10||405.3||405.2||405.3||405.2|0
1760542120000|2025-10-15 15:28:40|405.3||405.3||405.3||405.3||0
1760542140000|2025-10-15 15:29:00||405.1||405.1||405.1||405.1|99
1760542150000|2025-10-15 15:29:10|405.2||405.2||405.2||405.2||0
1760542170000|2025-10-15 15:29:30|405.1|405|405.2|405|405.2|405|405.1|405|3119
1760542180000|2025-10-15 15:29:40|405.1|405.1|405.1|404.9|405.1|405.1|405.1|404.9|667
1760542190000|2025-10-15 15:29:50|405|405|405|404.8|405|405|405|404.8|5705
1760598020000|2025-10-16 07:00:20|405.9|405.5|406.4|405.7|406.4|406|405.9|405.5|2401
1760598030000|2025-10-16 07:00:30|406.5|406|406.5|406.1|406.5|406.1|406.5|406|0
1760598040000|2025-10-16 07:00:40|406.4|406|406.5|406.1|406.5|406.1|406.4|406|0
1760598050000|2025-10-16 07:00:50|406.4|406|405.7|405.2|406.5|406|405.7|405.2|213
1760598070000|2025-10-16 07:01:10|405.9|405.4|405.9|405.5|405.9|405.5|405.8|405.4|0
1760598100000|2025-10-16 07:01:40|405.8|405.4|405.8|405.4|405.8|405.4|405.8|405.4|0
1760598110000|2025-10-16 07:01:50|405.9|405.5|405.9|405.5|405.9|405.5|405.9|405.5|276
1760598150000|2025-10-16 07:02:30|406.3|405.8|406.5|406|406.5|406|406.3|405.8|601
1760598160000|2025-10-16 07:02:40|406.4|405.9|406.3|405.9|406.4|405.9|406.3|405.9|0
1760598170000|2025-10-16 07:02:50|406.4||406.4||406.4||406.4||0
1760598190000|2025-10-16 07:03:10|406.3||406.3||406.3||406.3||0
1760598200000|2025-10-16 07:03:20|406.4||406.4||406.4||406.4||0
1760598220000|2025-10-16 07:03:40||406||406||406||406|0
1760598240000|2025-10-16 07:04:00|406.1|405.7|406.1|405.7|406.1|405.7|406.1|405.7|1115
1760598250000|2025-10-16 07:04:10|406|405.5|405.6|405.2|406|405.5|405.6|405.2|1066
1760598270000|2025-10-16 07:04:30|405.3|405|405.3|405|405.3|405|405.3|405|0
1760598290000|2025-10-16 07:04:50|405.1|404.8|405.1|404.8|405.1|404.8|405.1|404.8|3
1760598330000|2025-10-16 07:05:30|405.6|405.2|405.6|405.2|405.6|405.2|405.6|405.2|478
1760598350000|2025-10-16 07:05:50|405.5|405|405.3|405|405.5|405|405.3|405|0
1760598360000|2025-10-16 07:06:00|405.2|404.8|405|404.6|405.2|404.8|405|404.6|1139
1760598370000|2025-10-16 07:06:10|404.9||404.9||404.9||404.9||0
1760598490000|2025-10-16 07:08:10|405|404.7|405|404.7|405|404.7|405|404.7|0
1760598500000|2025-10-16 07:08:20|404.9|404.6|404.9|404.6|404.9|404.6|404.9|404.6|933
1760598510000|2025-10-16 07:08:30|404.8|404.5|404.6|404.4|404.8|404.5|404.6|404.4|1000
1760598520000|2025-10-16 07:08:40|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|0
1760598540000|2025-10-16 07:09:00|404.9|404.6|404.9|404.7|404.9|404.7|404.9|404.6|220
1760598550000|2025-10-16 07:09:10|405||405||405||405||0
1760598570000|2025-10-16 07:09:30|405.1|404.8|405.1|404.8|405.1|404.8|405.1|404.8|0
1760598600000|2025-10-16 07:10:00|405|404.7|404.9|404.6|405|404.7|404.9|404.6|1986
1760598610000|2025-10-16 07:10:10|404.8|404.5|404.6|404.3|404.8|404.5|404.6|404.3|2031
1760598620000|2025-10-16 07:10:20|404.5|404.2|404.6|404.3|404.6|404.3|404.5|404.2|0
1760598670000|2025-10-16 07:11:10|404.5|404.2|404.5|404.2|404.5|404.2|404.5|404.2|0
1760598720000|2025-10-16 07:12:00|404.6|404.3|404.6|404.3|404.6|404.3|404.6|404.3|0
1760598760000|2025-10-16 07:12:40|404.7|404.5|404.9|404.6|404.9|404.6|404.7|404.5|1552
1760598800000|2025-10-16 07:13:20|405.1|404.7|405.1|404.8|405.1|404.8|405.1|404.7|93
1760598820000|2025-10-16 07:13:40|405|404.6|404.9|404.6|405|404.6|404.9|404.6|0
1760598830000|2025-10-16 07:13:50|404.8|404.4|404.7|404.4|404.9|404.4|404.7|404.4|0
1760598840000|2025-10-16 07:14:00|404.6|404.3|404.7|404.4|404.7|404.4|404.6|404.3|0
1760598880000|2025-10-16 07:14:40|404.6|404.2|404.5|404.2|404.6|404.2|404.5|404.2|0
1760598920000|2025-10-16 07:15:20||404.3||404.3||404.3||404.3|0
1760598930000|2025-10-16 07:15:30|404.4|404.2|404.5|404.2|404.5|404.2|404.4|404.2|84
1760598950000|2025-10-16 07:15:50|404.4|404.3|404.5|404.3|404.6|404.4|404.4|404.3|615
1760598960000|2025-10-16 07:16:00|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|150
1760598990000|2025-10-16 07:16:30|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|500
1760599000000|2025-10-16 07:16:40|404.2|404|404.2|404|404.2|404|404.2|404|0
1760599010000|2025-10-16 07:16:50|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|0
1760599020000|2025-10-16 07:17:00|||||||||98
1760599050000|2025-10-16 07:17:30|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|0
1760599110000|2025-10-16 07:18:30||404.3||404.2||404.3||404.2|7000
1760599150000|2025-10-16 07:19:10|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|476
1760599160000|2025-10-16 07:19:20|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|0
1760599210000|2025-10-16 07:20:10|404.7|404.4|404.7|404.5|404.7|404.5|404.7|404.4|150
1760599220000|2025-10-16 07:20:20||404.6||404.6||404.6||404.6|0
1760599230000|2025-10-16 07:20:30|404.9||404.9||404.9||404.9||249
1760599250000|2025-10-16 07:20:50|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|0
1760599260000|2025-10-16 07:21:00|404.5|404.4|404.5|404.2|404.5|404.4|404.5|404.2|0
1760599290000|2025-10-16 07:21:30||404.3||404.2||404.3||404.2|0
1760599300000|2025-10-16 07:21:40|404.4||404.4||404.4||404.4||0
1760599310000|2025-10-16 07:21:50||404.3||404.3||404.3||404.3|0
1760599320000|2025-10-16 07:22:00|404.5|404.4|404.5|404.3|404.5|404.4|404.5|404.3|0
1760599390000|2025-10-16 07:23:10|404.4|404.2|404.7|404.5|404.7|404.5|404.4|404.2|24
1760599420000|2025-10-16 07:23:40||404.4||404.4||404.4||404.4|0
1760599480000|2025-10-16 07:24:40|404.6||404.6||404.6||404.6||0
1760599490000|2025-10-16 07:24:50|404.4|404.3|404.4|404.2|404.4|404.3|404.4|404.2|2757
1760599520000|2025-10-16 07:25:20|404.5|404.3|404.5|404.3|404.5|404.4|404.5|404.3|280
1760599560000|2025-10-16 07:26:00||404.2||404.2||404.2||404.2|0
1760599570000|2025-10-16 07:26:10||404.3||404.3||404.3||404.3|0
1760599600000|2025-10-16 07:26:40|404.4|404.2|404.3|404.1|404.5|404.2|404.3|404.1|50
1760599610000|2025-10-16 07:26:50|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|2474
1760599620000|2025-10-16 07:27:00|||||||||1357
1760599630000|2025-10-16 07:27:10||404.1||404.2||404.2||404.1|0
1760599680000|2025-10-16 07:28:00|404.3|404.1|404.3|404.2|404.3|404.2|404.3|404.1|117
1760599690000|2025-10-16 07:28:10||404.1||404.1||404.1||404.1|1357
1760599720000|2025-10-16 07:28:40||404.2||404.1||404.2||404.1|3839
1760599730000|2025-10-16 07:28:50|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|763
1760599780000|2025-10-16 07:29:40|404.6|404.4|404.5|404.3|404.6|404.4|404.5|404.3|0
1760599800000|2025-10-16 07:30:00|404.6|404.4|404.7|404.4|404.7|404.5|404.6|404.4|1087
1760599820000|2025-10-16 07:30:20|404.6||404.6||404.6||404.6||0
1760599830000|2025-10-16 07:30:30|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|0
1760599860000|2025-10-16 07:31:00||404.4||404.5||404.5||404.4|0
1760599870000|2025-10-16 07:31:10||404.4||404.5||404.5||404.4|0
1760599880000|2025-10-16 07:31:20|404.6|404.4|404.5|404.4|404.6|404.4|404.5|404.4|862
1760599890000|2025-10-16 07:31:30|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|0
1760599900000|2025-10-16 07:31:40|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|0
1760599920000|2025-10-16 07:32:00|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|1074
1760599930000|2025-10-16 07:32:10|404.5|404.2|404.5|404.3|404.5|404.3|404.5|404.2|1041
1760599940000|2025-10-16 07:32:20|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|0
1760599950000|2025-10-16 07:32:30|404.5||404.5||404.5||404.5||0
1760599960000|2025-10-16 07:32:40|404.4||404.4||404.4||404.4||0
1760599970000|2025-10-16 07:32:50|404.3|404.1|404.4|404.2|404.4|404.2|404.3|404.1|1364
1760599990000|2025-10-16 07:33:10|404.5|404.4|404.6|404.4|404.6|404.4|404.5|404.4|0
1760600020000|2025-10-16 07:33:40|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|0
1760600030000|2025-10-16 07:33:50|404.8||404.8||404.8||404.8||0
1760600040000|2025-10-16 07:34:00||404.6||404.6||404.6||404.6|0
1760600050000|2025-10-16 07:34:10|405|404.8|405|404.8|405|404.8|405|404.8|0
1760600080000|2025-10-16 07:34:40||404.7||404.7||404.7||404.7|0
1760600100000|2025-10-16 07:35:00||404.8||404.8||404.8||404.8|0
1760600110000|2025-10-16 07:35:10|405.1|404.9|405|404.8|405.1|404.9|405|404.8|0
1760600120000|2025-10-16 07:35:20||404.9||404.9||404.9||404.9|0
1760600130000|2025-10-16 07:35:30|404.9|404.8|404.9|404.7|405|404.8|404.9|404.7|150
1760600160000|2025-10-16 07:36:00||404.8||404.8||404.8||404.8|0
1760600170000|2025-10-16 07:36:10|405||405||405||405||0
1760600180000|2025-10-16 07:36:20||404.9||404.8||404.9||404.8|25
1760600240000|2025-10-16 07:37:20|404.8|404.7|404.9|404.7|404.9|404.7|404.8|404.7|1043
1760600260000|2025-10-16 07:37:40|404.8|404.6|404.7|404.6|404.8|404.6|404.7|404.6|1250
1760600270000|2025-10-16 07:37:50|404.8|404.7|404.9|404.7|404.9|404.7|404.8|404.7|250
1760600280000|2025-10-16 07:38:00|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|0
1760600290000|2025-10-16 07:38:10|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|0
1760600300000|2025-10-16 07:38:20|405|404.8|405|404.8|405|404.8|405|404.8|0
1760600330000|2025-10-16 07:38:50|404.9|404.7|404.8|404.6|404.9|404.7|404.8|404.6|0
1760600360000|2025-10-16 07:39:20|404.9||404.8||404.9||404.8||0
1760600400000|2025-10-16 07:40:00||404.5||404.5||404.5||404.5|0
1760600410000|2025-10-16 07:40:10||404.6||404.5||404.6||404.5|0
1760600420000|2025-10-16 07:40:20||404.6||404.6||404.6||404.6|0
1760600450000|2025-10-16 07:40:50|||||||||100
1760600460000|2025-10-16 07:41:00|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|0
1760600470000|2025-10-16 07:41:10||405||405||405||405|0
1760600490000|2025-10-16 07:41:30|405.2||405.2||405.2||405.2||0
1760600500000|2025-10-16 07:41:40|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|0
1760600530000|2025-10-16 07:42:10|405.3|405|405.3|405.1|405.3|405.1|405.3|405|7000
1760600550000|2025-10-16 07:42:30|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|1513
1760600570000|2025-10-16 07:42:50|404.9|404.8|405|404.9|405|404.9|404.9|404.8|1472
1760600580000|2025-10-16 07:43:00|405.1|405|405.1|404.9|405.1|405|405.1|404.9|150
1760600610000|2025-10-16 07:43:30|405.2|405|405.2|405|405.2|405|405.2|405|1254
1760600620000|2025-10-16 07:43:40|405.3||405.2||405.3||405.2||0
1760600710000|2025-10-16 07:45:10|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|1062
1760600720000|2025-10-16 07:45:20|405||405.1||405.1||405||0
1760600760000|2025-10-16 07:46:00|405|404.8|404.9|404.7|405|404.8|404.9|404.7|1046
1760600810000|2025-10-16 07:46:50|405.1|404.8|405.1|404.9|405.1|404.9|405.1|404.8|2471
1760600850000|2025-10-16 07:47:30||405||404.9||405||404.9|0
1760600870000|2025-10-16 07:47:50||404.8||404.8||404.8||404.8|0
1760600900000|2025-10-16 07:48:20|405|404.9|405.1|404.9|405.1|404.9|405|404.9|0
1760600930000|2025-10-16 07:48:50|405|404.8|405|404.8|405|404.8|405|404.8|0
1760600940000|2025-10-16 07:49:00|404.9||405||405||404.9||0
1760600980000|2025-10-16 07:49:40|404.9|404.7|404.8|404.7|404.9|404.7|404.8|404.7|1055
1760601000000|2025-10-16 07:50:00||404.6||404.6||404.6||404.6|0
1760601010000|2025-10-16 07:50:10|405|404.7|404.9|404.8|405|404.8|404.9|404.7|0
1760601030000|2025-10-16 07:50:30||404.7||404.7||404.7||404.7|0
1760601080000|2025-10-16 07:51:20|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|1061
1760601090000|2025-10-16 07:51:30||404.7||404.7||404.7||404.7|0
1760601100000|2025-10-16 07:51:40||404.6||404.6||404.7||404.6|0
1760601110000|2025-10-16 07:51:50||404.7||404.6||404.7||404.6|0
1760601180000|2025-10-16 07:53:00|404.9|404.7|404.9|404.8|404.9|404.8|404.8|404.7|0
1760601190000|2025-10-16 07:53:10||404.7||404.7||404.7||404.7|0
1760601200000|2025-10-16 07:53:20||404.8||404.8||404.8||404.8|0
1760601230000|2025-10-16 07:53:50|405|404.9|405|404.9|405|404.9|405|404.9|150
1760601240000|2025-10-16 07:54:00|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|2130
1760601250000|2025-10-16 07:54:10|405|404.7|405.2|405|405.2|405.1|405|404.7|83
1760601310000|2025-10-16 07:55:10||405.1||405.1||405.1||405.1|500
1760601330000|2025-10-16 07:55:30|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1760601360000|2025-10-16 07:56:00||405.3||405.3||405.3||405.3|0
1760601370000|2025-10-16 07:56:10|405.5|405.4|405.4|405.2|405.5|405.4|405.4|405.2|8639
1760601380000|2025-10-16 07:56:20|405.5|405.3|405.4|405.3|405.5|405.3|405.4|405.3|1036
1760601390000|2025-10-16 07:56:30|405.3|405.2|405.2|405.1|405.4|405.2|405.2|405.1|6102
1760601400000|2025-10-16 07:56:40|405.3||405.3||405.3||405.3||0
1760601420000|2025-10-16 07:57:00||405.2||405.2||405.2||405.2|0
1760601430000|2025-10-16 07:57:10||405.1||405.1||405.1||405.1|0
1760601500000|2025-10-16 07:58:20||405.2||405.2||405.2||405.2|0
1760601510000|2025-10-16 07:58:30||405.1||405.1||405.1||405.1|0
1760601550000|2025-10-16 07:59:10|405.5|405.2|405.5|405.3|405.5|405.3|405.5|405.2|998
1760601580000|2025-10-16 07:59:40|405.4|405.2|405.3|405.1|405.4|405.2|405.3|405.1|0
1760601600000|2025-10-16 08:00:00|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|150
1760601620000|2025-10-16 08:00:20||405.3||405.3||405.3||405.3|0
1760601640000|2025-10-16 08:00:40||405.2||405.2||405.2||405.2|0
1760601680000|2025-10-16 08:01:20|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|0
1760601720000|2025-10-16 08:02:00|405.2|405|405.2|405|405.2|405|405.2|405|0
1760601740000|2025-10-16 08:02:20|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|526
1760601790000|2025-10-16 08:03:10|405.2|405|405.2|405|405.2|405|405.2|405|0
1760601830000|2025-10-16 08:03:50|405.3|405.2|405.4|405.3|405.4|405.3|405.3|405.2|626
1760601850000|2025-10-16 08:04:10||405.2||405.2||405.2||405.2|150
1760601910000|2025-10-16 08:05:10||405.1||405.2||405.2||405.1|0
1760602010000|2025-10-16 08:06:50|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|1063
1760602020000|2025-10-16 08:07:00|405.2|405|405.2|405|405.2|405|405.2|405|0
1760602080000|2025-10-16 08:08:00|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|2469
1760602090000|2025-10-16 08:08:10||405.2||405.1||405.2||405.1|141
1760602110000|2025-10-16 08:08:30|405.2||405.2||405.2||405.2||0
1760602120000|2025-10-16 08:08:40|405.3||405.3||405.3||405.3||0
1760602130000|2025-10-16 08:08:50|405.4|405.2|405.5|405.3|405.5|405.3|405.4|405.2|791
1760602170000|2025-10-16 08:09:30|405.6|405.4|405.6|405.5|405.6|405.5|405.6|405.4|0
1760602210000|2025-10-16 08:10:10|405.7||405.7||405.7||405.7||91
1760602230000|2025-10-16 08:10:30|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|71
1760602270000|2025-10-16 08:11:10|405.7|405.5|405.7|405.5|405.7|405.5|405.6|405.5|1624
1760602280000|2025-10-16 08:11:20|405.6||405.7||405.7||405.6||0
1760602290000|2025-10-16 08:11:30|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|197
1760602330000|2025-10-16 08:12:10|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1760602380000|2025-10-16 08:13:00|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|0
1760602390000|2025-10-16 08:13:10|405.2|405|405.2|405|405.2|405|405.2|405|0
1760602400000|2025-10-16 08:13:20|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|1539
1760602410000|2025-10-16 08:13:30|405||405||405||405||0
1760602420000|2025-10-16 08:13:40|405.1||405.1||405.1||405.1||75
1760602440000|2025-10-16 08:14:00|405|404.8|405.1|404.9|405.1|404.9|404.9|404.8|2790
1760602450000|2025-10-16 08:14:10||404.8||404.8||404.8||404.8|0
1760602470000|2025-10-16 08:14:30||404.9||404.9||404.9||404.9|0
1760602490000|2025-10-16 08:14:50|405.2|405|405.2|405|405.2|405|405.2|405|1801
1760602510000|2025-10-16 08:15:10|405.3|405.1|405.3|405.2|405.3|405.2|405.3|405.1|0
1760602520000|2025-10-16 08:15:20||405.1||405.1||405.1||405.1|0
1760602530000|2025-10-16 08:15:30|405.4|405.2|405.5|405.2|405.5|405.2|405.4|405.2|0
1760602540000|2025-10-16 08:15:40||405.3||405.3||405.3||405.3|0
1760602600000|2025-10-16 08:16:40||405.4||405.4||405.4||405.4|0
1760602610000|2025-10-16 08:16:50|405.6||405.6||405.6||405.6||0
1760602620000|2025-10-16 08:17:00|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1760602630000|2025-10-16 08:17:10||405.4||405.3||405.4||405.3|0
1760602650000|2025-10-16 08:17:30||405.4||405.4||405.4||405.4|0
1760602660000|2025-10-16 08:17:40||405.3||405.3||405.3||405.3|0
1760602710000|2025-10-16 08:18:30||405.4||405.4||405.4||405.4|0
1760602720000|2025-10-16 08:18:40|405.6||405.5||405.6||405.5||0
1760602730000|2025-10-16 08:18:50||405.3||405.3||405.3||405.3|0
1760602770000|2025-10-16 08:19:30||405.4||405.4||405.4||405.4|0
1760602820000|2025-10-16 08:20:20|405.6||405.6||405.6||405.6||0
1760602860000|2025-10-16 08:21:00|405.5||405.6||405.6||405.5||0
1760603040000|2025-10-16 08:24:00|405.5|405.3|405.4|405.3|405.5|405.3|405.4|405.3|0
1760603050000|2025-10-16 08:24:10||405.2||405.2||405.2||405.2|0
1760603060000|2025-10-16 08:24:20|||||||||516
1760603070000|2025-10-16 08:24:30||405.3||405.3||405.3||405.3|0
1760603080000|2025-10-16 08:24:40||405.2||405.2||405.2||405.2|0
1760603100000|2025-10-16 08:25:00|||||||||10
1760603190000|2025-10-16 08:26:30||405.3||405.3||405.3||405.3|0
1760603200000|2025-10-16 08:26:40|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|163
1760603210000|2025-10-16 08:26:50|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1760603220000|2025-10-16 08:27:00|405.7||405.7||405.7||405.7||0
1760603230000|2025-10-16 08:27:10|405.6||405.6||405.6||405.6||7000
1760603240000|2025-10-16 08:27:20|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1760603250000|2025-10-16 08:27:30|405.6||405.5||405.6||405.5||0
1760603270000|2025-10-16 08:27:50||405.3||405.3||405.3||405.3|0
1760603300000|2025-10-16 08:28:20|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|2467
1760603320000|2025-10-16 08:28:40|405.6|405.4|405.5|405.3|405.6|405.4|405.5|405.3|0
1760603330000|2025-10-16 08:28:50|405.6|405.5|405.6|405.4|405.6|405.5|405.6|405.4|0
1760603340000|2025-10-16 08:29:00|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|1116
1760603360000|2025-10-16 08:29:20|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1760603370000|2025-10-16 08:29:30|405.5|405.5|405.4|405.3|405.5|405.5|405.4|405.3|0
1760603400000|2025-10-16 08:30:00|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1760603450000|2025-10-16 08:30:50|405.5||405.6||405.6||405.5||0
1760603460000|2025-10-16 08:31:00|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|89
1760603510000|2025-10-16 08:31:50|405.6|405.5|405.7|405.6|405.7|405.6|405.6|405.5|470
1760603520000|2025-10-16 08:32:00|405.6|405.5|405.7|405.5|405.7|405.5|405.6|405.5|1539
1760603550000|2025-10-16 08:32:30||405.6||405.5||405.6||405.5|232
1760603620000|2025-10-16 08:33:40|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|0
1760603630000|2025-10-16 08:33:50|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|0
1760603730000|2025-10-16 08:35:30||405.6||405.6||405.6||405.6|0
1760603740000|2025-10-16 08:35:40||405.5||405.5||405.5||405.5|0
1760603760000|2025-10-16 08:36:00||405.6||405.5||405.6||405.5|0
1760603770000|2025-10-16 08:36:10|405.6||405.6||405.6||405.6||0
1760603800000|2025-10-16 08:36:40|405.7|405.4|405.6|405.4|405.7|405.4|405.6|405.4|0
1760603850000|2025-10-16 08:37:30||405.5||405.5||405.5||405.5|0
1760603860000|2025-10-16 08:37:40||405.4||405.4||405.4||405.4|0
1760603910000|2025-10-16 08:38:30|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|1056
1760603970000|2025-10-16 08:39:30||405.3||405.2||405.3||405.2|0
1760604160000|2025-10-16 08:42:40|405.3||405.4||405.4||405.3||0
1760604170000|2025-10-16 08:42:50|405.3||405.3||405.3||405.3||0
1760604180000|2025-10-16 08:43:00|405.1|405|405.1|405|405.1|405|405.1|405|1377
1760604290000|2025-10-16 08:44:50|405.2||405.2||405.2||405.2||0
1760604320000|2025-10-16 08:45:20||405.1||405||405.1||405|0
1760604370000|2025-10-16 08:46:10|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|0
1760604400000|2025-10-16 08:46:40||405||405||405||405|0
1760604410000|2025-10-16 08:46:50|405.2||405.2||405.2||405.1||0
1760604440000|2025-10-16 08:47:20|405.1||405.1||405.1||405.1||0
1760604460000|2025-10-16 08:47:40|405.2||405.2||405.2||405.2||0
1760604600000|2025-10-16 08:50:00|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1760604610000|2025-10-16 08:50:10|405.2|405|405.3|405.1|405.3|405.1|405.2|405|970
1760604620000|2025-10-16 08:50:20||405.2||405.1||405.2||405.1|0
1760604630000|2025-10-16 08:50:30||405.2||405.1||405.2||405.1|0
1760604660000|2025-10-16 08:51:00|405.2||405.2||405.2||405.2||0
1760604670000|2025-10-16 08:51:10|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|4433
1760604680000|2025-10-16 08:51:20|405.4||405.4||405.4||405.3||0
1760604690000|2025-10-16 08:51:30|405.3|405.1|405.3|405.2|405.3|405.2|405.3|405.1|0
1760604700000|2025-10-16 08:51:40|405.4||405.3||405.4||405.3||410
1760604720000|2025-10-16 08:52:00|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|0
1760604770000|2025-10-16 08:52:50||405||405.1||405.1||405|0
1760604780000|2025-10-16 08:53:00||405||405.1||405.1||405|0
1760604790000|2025-10-16 08:53:10||405||405||405||405|0
1760604820000|2025-10-16 08:53:40|405.1||405.1||405.1||405.1||0
1760604880000|2025-10-16 08:54:40|||||||||1100
1760604920000|2025-10-16 08:55:20|||||||||2240
1760604960000|2025-10-16 08:56:00|405.2||405.2||405.2||405.2||0
1760604970000|2025-10-16 08:56:10|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|1075
1760605060000|2025-10-16 08:57:40|405.2|405|405.2|405.1|405.2|405.1|405.2|405|2469
1760605140000|2025-10-16 08:59:00|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1760605240000|2025-10-16 09:00:40|405.2|405|405.2|405|405.2|405|405.2|405|0
1760605250000|2025-10-16 09:00:50|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|0
1760605260000|2025-10-16 09:01:00|405.4|405.3|405.4|405.2|405.4|405.3|405.4|405.2|0
1760605270000|2025-10-16 09:01:10|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|1022
1760605380000|2025-10-16 09:03:00|||||||||150
1760605420000|2025-10-16 09:03:40|405.4|405.2|405.3|405.2|405.4|405.2|405.3|405.2|0
1760605430000|2025-10-16 09:03:50|405.4||405.4||405.4||405.4||0
1760605440000|2025-10-16 09:04:00|405.3||405.4||405.4||405.3||0
1760605450000|2025-10-16 09:04:10|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|1260
1760605470000|2025-10-16 09:04:30|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|402
1760605500000|2025-10-16 09:05:00|405.5|405.4|405.5|405.3|405.5|405.4|405.5|405.3|0
1760605550000|2025-10-16 09:05:50||405.4||405.4||405.4||405.4|0
1760605560000|2025-10-16 09:06:00|405.6||405.5||405.6||405.5||0
1760605590000|2025-10-16 09:06:30|405.6||405.6||405.6||405.5||424
1760605610000|2025-10-16 09:06:50|405.5||405.5||405.5||405.5||0
1760605730000|2025-10-16 09:08:50|405.6||405.5||405.6||405.5||0
1760605760000|2025-10-16 09:09:20|405.6||405.6||405.6||405.6||345
1760605830000|2025-10-16 09:10:30|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|526
1760605900000|2025-10-16 09:11:40|405.6||405.6||405.6||405.6||0
1760605930000|2025-10-16 09:12:10|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|1819
1760605950000|2025-10-16 09:12:30|405.8||405.8||405.8||405.8||70
1760606000000|2025-10-16 09:13:20||405.7||405.7||405.7||405.7|0
1760606030000|2025-10-16 09:13:50|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|308
1760606100000|2025-10-16 09:15:00|||||||||620
1760606180000|2025-10-16 09:16:20|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|0
1760606190000|2025-10-16 09:16:30|405.9||405.9||405.9||405.9||0
1760606200000|2025-10-16 09:16:40||405.8||405.7||405.8||405.7|0
1760606260000|2025-10-16 09:17:40||405.8||405.8||405.8||405.8|0
1760606270000|2025-10-16 09:17:50||405.7||405.7||405.7||405.7|0
1760606290000|2025-10-16 09:18:10||405.8||405.8||405.8||405.8|0
1760606360000|2025-10-16 09:19:20|||||||||684
1760606560000|2025-10-16 09:22:40|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|324
1760606570000|2025-10-16 09:22:50|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1760606630000|2025-10-16 09:23:50|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|2052
1760606640000|2025-10-16 09:24:00|405.8||405.8||405.8||405.8||0
1760606730000|2025-10-16 09:25:30|405.7||405.7||405.7||405.7||0
1760606740000|2025-10-16 09:25:40||405.5||405.5||405.5||405.5|22
1760606800000|2025-10-16 09:26:40|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|0
1760606870000|2025-10-16 09:27:50|405.7||405.7||405.7||405.7||0
1760607030000|2025-10-16 09:30:30|||||||||1169
1760607070000|2025-10-16 09:31:10|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1760607120000|2025-10-16 09:32:00|||||||||460
1760607130000|2025-10-16 09:32:10|405.7||405.7||405.7||405.7||0
1760607220000|2025-10-16 09:33:40||405.6||405.6||405.6||405.6|0
1760607250000|2025-10-16 09:34:10|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|871
1760607260000|2025-10-16 09:34:20|405.9||405.9||405.9||405.9||0
1760607280000|2025-10-16 09:34:40|405.8||405.9||405.9||405.8||0
1760607290000|2025-10-16 09:34:50|405.8||405.9||405.9||405.8||0
1760607300000|2025-10-16 09:35:00||405.8||405.8||405.8||405.8|290
1760607330000|2025-10-16 09:35:30||405.7||405.7||405.7||405.7|513
1760607370000|2025-10-16 09:36:10|405.8||405.8||405.8||405.8||0
1760607380000|2025-10-16 09:36:20|405.9||405.9||405.9||405.9||0
1760607390000|2025-10-16 09:36:30||405.8||405.8||405.8||405.8|0
1760607400000|2025-10-16 09:36:40|406||406||406||406||1620
1760607460000|2025-10-16 09:37:40|405.9||406||406||405.9||0
1760607530000|2025-10-16 09:38:50|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|485
1760607550000|2025-10-16 09:39:10|405.9||405.9||405.9||405.8||0
1760607610000|2025-10-16 09:40:10|405.8||405.8||405.8||405.8||0
1760607660000|2025-10-16 09:41:00|405.9||405.9||405.9||405.9||2666
1760607690000|2025-10-16 09:41:30||405.8||405.7||405.8||405.7|0
1760607790000|2025-10-16 09:43:10|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1760607830000|2025-10-16 09:43:50|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|0
1760607840000|2025-10-16 09:44:00||405.5||405.5||405.5||405.5|0
1760607930000|2025-10-16 09:45:30|405.6|405.6|405.6|405.5|405.6|405.6|405.6|405.5|0
1760607950000|2025-10-16 09:45:50|405.7||405.7||405.7||405.7||0
1760607960000|2025-10-16 09:46:00|405.6||405.6||405.6||405.6||0
1760607980000|2025-10-16 09:46:20|405.7||405.7||405.7||405.7||0
1760608010000|2025-10-16 09:46:50|405.6||405.7||405.7||405.6||0
1760608020000|2025-10-16 09:47:00|405.6||405.6||405.6||405.6||0
1760608060000|2025-10-16 09:47:40|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1760608090000|2025-10-16 09:48:10|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1760608100000|2025-10-16 09:48:20||405.4||405.4||405.4||405.4|0
1760608200000|2025-10-16 09:50:00||405.5||405.4||405.5||405.4|0
1760608270000|2025-10-16 09:51:10||405.5||405.5||405.5||405.5|0
1760608290000|2025-10-16 09:51:30|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|1024
1760608440000|2025-10-16 09:54:00|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1760608450000|2025-10-16 09:54:10||405.4||405.4||405.4||405.4|0
1760608500000|2025-10-16 09:55:00|405.5||405.5||405.5||405.5||0
1760608510000|2025-10-16 09:55:10|405.6||405.6||405.6||405.6||0
1760608820000|2025-10-16 10:00:20|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1760608830000|2025-10-16 10:00:30||405.4||405.3||405.4||405.3|150
1760608840000|2025-10-16 10:00:40|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|0
1760608860000|2025-10-16 10:01:00|405.4|405.2|405.4|405.3|405.4|405.3|405.4|405.2|2495
1760608910000|2025-10-16 10:01:50|405.5||405.5||405.5||405.5||0
1760608920000|2025-10-16 10:02:00|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|1337
1760608940000|2025-10-16 10:02:20|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|0
1760608950000|2025-10-16 10:02:30||405.5||405.5||405.5||405.5|150
1760608960000|2025-10-16 10:02:40||405.6||405.5||405.6||405.5|0
1760609010000|2025-10-16 10:03:30|405.6|405.6|405.6|405.5|405.6|405.6|405.6|405.5|0
1760609020000|2025-10-16 10:03:40|405.7||405.7||405.7||405.7||0
1760609040000|2025-10-16 10:04:00|405.6||405.6||405.6||405.6||0
1760609090000|2025-10-16 10:04:50|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|0
1760609120000|2025-10-16 10:05:20||405.5||405.5||405.5||405.5|91
1760609130000|2025-10-16 10:05:30||405.6||405.6||405.6||405.6|0
1760609280000|2025-10-16 10:08:00|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1760609290000|2025-10-16 10:08:10|405.7||405.7||405.7||405.7||0
1760609300000|2025-10-16 10:08:20|||||||||2169
1760609340000|2025-10-16 10:09:00|405.6||405.6||405.6||405.6||0
1760609430000|2025-10-16 10:10:30|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|418
1760609440000|2025-10-16 10:10:40|405.4|405.3|405.4|405.2|405.4|405.3|405.4|405.2|169
1760609470000|2025-10-16 10:11:10|405.3|405.1|405.3|405.2|405.3|405.2|405.3|405.1|0
1760609480000|2025-10-16 10:11:20|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|1198
1760609500000|2025-10-16 10:11:40|405.5|405.4|405.7|405.5|405.7|405.5|405.5|405.4|0
1760609690000|2025-10-16 10:14:50|405.6||405.6||405.6||405.6||0
1760609700000|2025-10-16 10:15:00|||||||||74
1760609790000|2025-10-16 10:16:30|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|0
1760609810000|2025-10-16 10:16:50|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|929
1760609820000|2025-10-16 10:17:00|405.7||405.7||405.7||405.7||0
1760609830000|2025-10-16 10:17:10|405.6||405.6||405.6||405.6||0
1760609860000|2025-10-16 10:17:40|405.7||405.7||405.7||405.7||1022
1760609970000|2025-10-16 10:19:30|405.6||405.6||405.6||405.6||0
1760610090000|2025-10-16 10:21:30||405.4||405.4||405.4||405.4|0
1760610150000|2025-10-16 10:22:30|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1760610200000|2025-10-16 10:23:20||405.4||405.4||405.4||405.4|0
1760610240000|2025-10-16 10:24:00|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1760610480000|2025-10-16 10:28:00|||||||||600
1760610490000|2025-10-16 10:28:10||405.2||405.2||405.2||405.2|0
1760610510000|2025-10-16 10:28:30||405.3||405.3||405.3||405.3|0
1760610540000|2025-10-16 10:29:00|||||||||777
1760610550000|2025-10-16 10:29:10||405.2||405.2||405.2||405.2|0
1760610570000|2025-10-16 10:29:30||405.3||405.3||405.3||405.3|0
1760610610000|2025-10-16 10:30:10|405.2|405|405.2|405.1|405.2|405.1|405.2|405|0
1760610620000|2025-10-16 10:30:20||405||405||405||405|0
1760610690000|2025-10-16 10:31:30|405.1||405.1||405.1||405.1||967
1760610710000|2025-10-16 10:31:50|405.2|405.1|405.2|405|405.2|405.1|405.2|405|0
1760610730000|2025-10-16 10:32:10||405.1||405.1||405.1||405.1|0
1760610740000|2025-10-16 10:32:20||405||405||405||405|0
1760610750000|2025-10-16 10:32:30||405.1||405.1||405.1||405.1|0
1760610760000|2025-10-16 10:32:40|405|404.9|404.9|404.8|405|404.9|404.9|404.8|1750
1760610770000|2025-10-16 10:32:50||404.7||404.7||404.7||404.7|0
1760611120000|2025-10-16 10:38:40||404.8||404.7||404.8||404.7|0
1760611150000|2025-10-16 10:39:10|405|404.8|404.9|404.7|405|404.8|404.9|404.7|0
1760611170000|2025-10-16 10:39:30||404.8||404.8||404.8||404.8|0
1760611230000|2025-10-16 10:40:30||404.7||404.7||404.7||404.7|0
1760611380000|2025-10-16 10:43:00|404.6|404.5|404.7|404.5|404.8|404.6|404.6|404.5|4144
1760611390000|2025-10-16 10:43:10|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|0
1760611400000|2025-10-16 10:43:20|404.5||404.5||404.5||404.5||0
1760611410000|2025-10-16 10:43:30|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|0
1760611420000|2025-10-16 10:43:40|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|0
1760611440000|2025-10-16 10:44:00|404.8|404.7|404.8|404.6|404.8|404.7|404.8|404.6|1511
1760611470000|2025-10-16 10:44:30||404.7||404.6||404.7||404.6|1437
1760611510000|2025-10-16 10:45:10||404.7||404.7||404.7||404.7|0
1760611530000|2025-10-16 10:45:30|404.9|404.6|404.9|404.7|404.9|404.7|404.9|404.6|150
1760611590000|2025-10-16 10:46:30||404.8||404.8||404.8||404.8|0
1760611660000|2025-10-16 10:47:40|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|0
1760611680000|2025-10-16 10:48:00|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|0
1760611920000|2025-10-16 10:52:00|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|1679
1760611940000|2025-10-16 10:52:20|404.7|404.6|404.7|404.5|404.7|404.6|404.7|404.5|280
1760612010000|2025-10-16 10:53:30|404.6||404.6||404.6||404.6||0
1760612050000|2025-10-16 10:54:10|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|150
1760612230000|2025-10-16 10:57:10|404.6||404.6||404.6||404.6||0
1760612250000|2025-10-16 10:57:30||404.5||404.5||404.5||404.5|0
1760612380000|2025-10-16 10:59:40|||||||||211
1760612420000|2025-10-16 11:00:20||404.4||404.4||404.4||404.4|0
1760612460000|2025-10-16 11:01:00||404.5||404.4||404.5||404.4|0
1760612530000|2025-10-16 11:02:10|404.5||404.5||404.5||404.5||0
1760612540000|2025-10-16 11:02:20|404.6||404.6||404.6||404.6||0
1760612550000|2025-10-16 11:02:30||404.5||404.5||404.5||404.5|0
1760612570000|2025-10-16 11:02:50|404.7||404.7||404.7||404.7||108
1760612600000|2025-10-16 11:03:20|404.6|404.4|404.4|404.3|404.6|404.4|404.4|404.3|224
1760612610000|2025-10-16 11:03:30|404.3|404.1|404.4|404.2|404.4|404.2|404.3|404.1|969
1760612630000|2025-10-16 11:03:50|404.3||404.4||404.4||404.3||0
1760612670000|2025-10-16 11:04:30|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|0
1760612840000|2025-10-16 11:07:20|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|969
1760612910000|2025-10-16 11:08:30|||||||||1000
1760613020000|2025-10-16 11:10:20|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|0
1760613040000|2025-10-16 11:10:40|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|0
1760613050000|2025-10-16 11:10:50|404.5||404.5||404.5||404.5||2473
1760613060000|2025-10-16 11:11:00|404.4||404.5||404.5||404.4||0
1760613090000|2025-10-16 11:11:30|404.4|404.4|404.4|404.2|404.4|404.4|404.4|404.2|0
1760613170000|2025-10-16 11:12:50|404.3||404.3||404.3||404.3||0
1760613180000|2025-10-16 11:13:00|404.2|404|404.2|404|404.2|404|404.2|404|476
1760613200000|2025-10-16 11:13:20||404.1||404.1||404.1||404.1|0
1760613310000|2025-10-16 11:15:10|||||||||1078
1760613370000|2025-10-16 11:16:10|404.3||404.3||404.3||404.3||437
1760613390000|2025-10-16 11:16:30||404.2||404.2||404.2||404.2|0
1760613500000|2025-10-16 11:18:20|404.2|404.1|404.3|404.1|404.3|404.1|404.2|404.1|491
1760613580000|2025-10-16 11:19:40||404.2||404.2||404.2||404.2|0
1760613600000|2025-10-16 11:20:00|404.4|404.3|404.3|404.2|404.4|404.3|404.3|404.2|3704
1760613630000|2025-10-16 11:20:30|404.4||404.4||404.4||404.4||2412
1760613640000|2025-10-16 11:20:40|404.3||404.4||404.4||404.3||0
1760613690000|2025-10-16 11:21:30|404.3|404.3|404.3|404.2|404.3|404.3|404.3|404.2|0
1760613770000|2025-10-16 11:22:50|404.4||404.4||404.4||404.4||0
1760613800000|2025-10-16 11:23:20|404.3||404.3||404.3||404.3||0
1760613860000|2025-10-16 11:24:20|404.4||404.3||404.4||404.3||0
1760613870000|2025-10-16 11:24:30|404.4||404.4||404.4||404.4||0
1760613910000|2025-10-16 11:25:10|404.3||404.4||404.4||404.3||0
1760613920000|2025-10-16 11:25:20|404.3||404.3||404.4||404.3||0
1760613940000|2025-10-16 11:25:40|404.4||404.3||404.4||404.3||0
1760613950000|2025-10-16 11:25:50|404.4||404.4||404.4||404.4||0
1760614020000|2025-10-16 11:27:00|404.6|404.4|404.6|404.4|404.6|404.4|404.5|404.4|2562
1760614040000|2025-10-16 11:27:20|404.5||404.5||404.5||404.5||1035
1760614060000|2025-10-16 11:27:40|||||||||500
1760614150000|2025-10-16 11:29:10|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|0
1760614220000|2025-10-16 11:30:20||404.2||404.2||404.2||404.2|17
1760614230000|2025-10-16 11:30:30||404.3||404.3||404.3||404.3|0
1760614280000|2025-10-16 11:31:20|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|0
1760614310000|2025-10-16 11:31:50|404.4||404.4||404.4||404.4||0
1760614350000|2025-10-16 11:32:30|404.3|404.3|404.4|404.2|404.4|404.3|404.3|404.2|0
1760614370000|2025-10-16 11:32:50|404.3||404.3||404.3||404.3||0
1760614410000|2025-10-16 11:33:30|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|290
1760614420000|2025-10-16 11:33:40|404.1|404|404|403.9|404.1|404|404|403.9|22
1760614440000|2025-10-16 11:34:00||403.8||403.8||403.8||403.8|1592
1760614470000|2025-10-16 11:34:30||403.9||403.8||403.9||403.8|3000
1760614480000|2025-10-16 11:34:40||403.9||403.8||403.9||403.8|1000
1760614600000|2025-10-16 11:36:40|403.9|403.7|403.8|403.7|403.9|403.7|403.8|403.7|0
1760614730000|2025-10-16 11:38:50|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|0
1760614750000|2025-10-16 11:39:10|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|150
1760614780000|2025-10-16 11:39:40||403.4||403.4||403.4||403.4|0
1760614810000|2025-10-16 11:40:10|403.5||403.5||403.5||403.5||500
1760614820000|2025-10-16 11:40:20|403.6||403.6||403.6||403.6||1393
1760614840000|2025-10-16 11:40:40|403.5||403.6||403.6||403.5||1394
1760614870000|2025-10-16 11:41:10|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|35
1760614890000|2025-10-16 11:41:30||403.3||403.3||403.3||403.3|0
1760614980000|2025-10-16 11:43:00|403.5||403.5||403.5||403.5||1250
1760615010000|2025-10-16 11:43:30||403.4||403.4||403.4||403.4|300
1760615020000|2025-10-16 11:43:40|||||||||500
1760615030000|2025-10-16 11:43:50|||||||||540
1760615050000|2025-10-16 11:44:10|||||||||500
1760615060000|2025-10-16 11:44:20|403.6||403.6||403.6||403.6||706
1760615080000|2025-10-16 11:44:40||403.5||403.4||403.5||403.4|0
1760615100000|2025-10-16 11:45:00||403.5||403.5||403.5||403.5|0
1760615150000|2025-10-16 11:45:50|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|202
1760615210000|2025-10-16 11:46:50|403.6|403.5|403.7|403.5|403.7|403.5|403.6|403.5|0
1760615220000|2025-10-16 11:47:00|403.6||403.6||403.7||403.6||0
1760615260000|2025-10-16 11:47:40|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|277
1760615300000|2025-10-16 11:48:20|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|2479
1760615310000|2025-10-16 11:48:30|403.7||403.7||403.7||403.7||0
1760615490000|2025-10-16 11:51:30|403.6||403.6||403.6||403.6||0
1760615500000|2025-10-16 11:51:40|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|37
1760615520000|2025-10-16 11:52:00||403.5||403.5||403.5||403.5|0
1760615550000|2025-10-16 11:52:30||403.6||403.6||403.6||403.6|0
1760615580000|2025-10-16 11:53:00|403.8||403.8||403.8||403.8||0
1760615630000|2025-10-16 11:53:50||403.7||403.7||403.7||403.7|0
1760615670000|2025-10-16 11:54:30||403.6||403.6||403.6||403.6|0
1760615690000|2025-10-16 11:54:50||403.7||403.7||403.7||403.7|0
1760615760000|2025-10-16 11:56:00|403.7|403.6|403.7|403.5|403.7|403.6|403.7|403.5|1275
1760615790000|2025-10-16 11:56:30|403.6|403.6|403.6|403.5|403.6|403.6|403.6|403.5|209
1760615830000|2025-10-16 11:57:10|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|0
1760615870000|2025-10-16 11:57:50|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|0
1760615880000|2025-10-16 11:58:00|403.7||403.7||403.7||403.7||0
1760615950000|2025-10-16 11:59:10||403.6||403.6||403.6||403.6|0
1760615960000|2025-10-16 11:59:20|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|0
1760615970000|2025-10-16 11:59:30|403.7|403.4|403.7|403.5|403.7|403.5|403.7|403.4|0
1760616020000|2025-10-16 12:00:20|403.8|403.6|403.8|403.7|403.8|403.7|403.8|403.6|0
1760616060000|2025-10-16 12:01:00|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|0
1760616080000|2025-10-16 12:01:20|404||404||404||404||0
1760616090000|2025-10-16 12:01:30|403.9|403.9|403.9|403.8|403.9|403.9|403.9|403.8|1807
1760616100000|2025-10-16 12:01:40|404||403.9||404||403.9||0
1760616110000|2025-10-16 12:01:50||403.7||403.7||403.7||403.7|17
1760616150000|2025-10-16 12:02:30|403.7|403.8|403.7|403.6|403.7|403.8|403.7|403.6|671
1760616160000|2025-10-16 12:02:40||403.5||403.5||403.5||403.5|0
1760616210000|2025-10-16 12:03:30||403.6||403.6||403.6||403.6|0
1760616270000|2025-10-16 12:04:30|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|0
1760616300000|2025-10-16 12:05:00|403.7|403.6|403.7|403.5|403.7|403.6|403.7|403.5|0
1760616330000|2025-10-16 12:05:30|403.6|403.6|403.6|403.5|403.6|403.6|403.6|403.5|0
1760616340000|2025-10-16 12:05:40|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|0
1760616390000|2025-10-16 12:06:30|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|0
1760616450000|2025-10-16 12:07:30|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|415
1760616480000|2025-10-16 12:08:00||403.3||403.3||403.3||403.3|0
1760616510000|2025-10-16 12:08:30||403.4||403.4||403.4||403.4|0
1760616670000|2025-10-16 12:11:10|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|62
1760616700000|2025-10-16 12:11:40|||||||||1000
1760616750000|2025-10-16 12:12:30||403.4||403.4||403.4||403.4|1139
1760616810000|2025-10-16 12:13:30||403.5||403.5||403.5||403.5|0
1760616860000|2025-10-16 12:14:20|403.5|403.4|403.6|403.4|403.6|403.4|403.5|403.4|1145
1760616870000|2025-10-16 12:14:30|403.5||403.5||403.5||403.5||0
1760616880000|2025-10-16 12:14:40|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|491
1760616900000|2025-10-16 12:15:00|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|0
1760617000000|2025-10-16 12:16:40|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|0
1760617010000|2025-10-16 12:16:50|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|0
1760617030000|2025-10-16 12:17:10||403.5||403.6||403.6||403.5|0
1760617080000|2025-10-16 12:18:00|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|0
1760617200000|2025-10-16 12:20:00||403.4||403.4||403.4||403.4|196
1760617310000|2025-10-16 12:21:50||403.5||403.5||403.5||403.5|1098
1760617320000|2025-10-16 12:22:00||403.4||403.4||403.4||403.4|1065
1760617350000|2025-10-16 12:22:30|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|0
1760617360000|2025-10-16 12:22:40|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|0
1760617370000|2025-10-16 12:22:50|403.7||403.7||403.7||403.7||845
1760617590000|2025-10-16 12:26:30||403.6||403.6||403.6||403.6|0
1760617670000|2025-10-16 12:27:50||403.5||403.5||403.5||403.5|0
1760617940000|2025-10-16 12:32:20||403.6||403.6||403.6||403.6|0
1760618020000|2025-10-16 12:33:40||403.5||403.5||403.5||403.5|991
1760618070000|2025-10-16 12:34:30|403.6||403.7||403.7||403.6||0
1760618170000|2025-10-16 12:36:10||403.6||403.6||403.6||403.6|0
1760618200000|2025-10-16 12:36:40|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|134
1760618230000|2025-10-16 12:37:10|403.9|403.8|403.8|403.6|403.9|403.8|403.8|403.6|1467
1760618240000|2025-10-16 12:37:20|403.7|403.7|403.8|403.6|403.9|403.8|403.7|403.6|1748
1760618280000|2025-10-16 12:38:00|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|1178
1760618360000|2025-10-16 12:39:20||403.6||403.6||403.6||403.6|0
1760618370000|2025-10-16 12:39:30||403.5||403.5||403.5||403.5|0
1760618420000|2025-10-16 12:40:20||403.6||403.6||403.6||403.6|0
1760618430000|2025-10-16 12:40:30|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|1355
1760618500000|2025-10-16 12:41:40|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|0
1760618510000|2025-10-16 12:41:50|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|149
1760618520000|2025-10-16 12:42:00|403.7|403.4|403.7|403.5|403.7|403.5|403.7|403.4|190
1760618530000|2025-10-16 12:42:10|403.6||403.6||403.7||403.6||0
1760618540000|2025-10-16 12:42:20||403.4||403.4||403.4||403.4|0
1760618550000|2025-10-16 12:42:30|403.5|403.5|403.5|403.4|403.5|403.5|403.5|403.4|0
1760618560000|2025-10-16 12:42:40|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|0
1760618630000|2025-10-16 12:43:50|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|0
1760618640000|2025-10-16 12:44:00|403.2|403.1|403.2|403|403.2|403.1|403.2|403|0
1760618740000|2025-10-16 12:45:40||403.1||403||403.1||403|1002
1760618850000|2025-10-16 12:47:30|||||||||295
1760618950000|2025-10-16 12:49:10|403.3|403.1|403.3|403.1|403.3|403.1|403.3|403.1|1694
1760618960000|2025-10-16 12:49:20|403.2||403.2||403.2||403.2||0
1760619050000|2025-10-16 12:50:50|403.4|403.2|403.3|403.2|403.4|403.2|403.3|403.2|1253
1760619090000|2025-10-16 12:51:30||403.1||403.2||403.2||403.1|0
1760619140000|2025-10-16 12:52:20|403.4||403.4||403.4||403.4||481
1760619160000|2025-10-16 12:52:40||403.3||403.3||403.3||403.3|103
1760619280000|2025-10-16 12:54:40|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|0
1760619300000|2025-10-16 12:55:00|403.2|403.1|403.3|403.1|403.3|403.1|403.2|403.1|1588
1760619340000|2025-10-16 12:55:40||403.2||403.2||403.2||403.2|0
1760619350000|2025-10-16 12:55:50||403.1||403.1||403.1||403.1|0
1760619360000|2025-10-16 12:56:00|||||||||300
1760619390000|2025-10-16 12:56:30||403.2||403.2||403.2||403.2|0
1760619610000|2025-10-16 13:00:10|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|272
1760619700000|2025-10-16 13:01:40|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|572
1760619750000|2025-10-16 13:02:30||403.1||403.2||403.2||403.1|0
1760619780000|2025-10-16 13:03:00||403.1||403.1||403.1||403.1|2119
1760619820000|2025-10-16 13:03:40|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|0
1760619830000|2025-10-16 13:03:50|403.5|403.3|403.5|403.4|403.5|403.4|403.5|403.3|0
1760619840000|2025-10-16 13:04:00|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|1421
1760619850000|2025-10-16 13:04:10|403.5||403.5||403.5||403.5||0
1760619870000|2025-10-16 13:04:30|403.4||403.4||403.5||403.4||0
1760619880000|2025-10-16 13:04:40||403.2||403.2||403.2||403.2|0
1760619890000|2025-10-16 13:04:50|403.3||403.3||403.3||403.3||0
1760619930000|2025-10-16 13:05:30|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|2119
1760619940000|2025-10-16 13:05:40|||||||||1422
1760619990000|2025-10-16 13:06:30|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|0
1760620020000|2025-10-16 13:07:00|403.6||403.6||403.6||403.6||972
1760620040000|2025-10-16 13:07:20|403.5||403.6||403.6||403.5||0
1760620110000|2025-10-16 13:08:30|403.5||403.6||403.6||403.5||0
1760620120000|2025-10-16 13:08:40|403.5||403.6||403.6||403.5||0
1760620140000|2025-10-16 13:09:00|403.5|403.5|403.6|403.5|403.6|403.5|403.5|403.5|0
1760620150000|2025-10-16 13:09:10||403.4||403.4||403.4||403.4|0
1760620200000|2025-10-16 13:10:00||403.5||403.5||403.5||403.5|2119
1760620210000|2025-10-16 13:10:10|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|1794
1760620280000|2025-10-16 13:11:20|403.7||403.7||403.7||403.7||0
1760620320000|2025-10-16 13:12:00|403.8||403.7||403.8||403.7||0
1760620350000|2025-10-16 13:12:30|403.8|403.7|403.8|403.6|403.8|403.7|403.7|403.6|4338
1760620360000|2025-10-16 13:12:40|404|403.7|404.1|404|404.1|404|403.9|403.7|3259
1760620370000|2025-10-16 13:12:50||403.9||403.9||403.9||403.9|0
1760620380000|2025-10-16 13:13:00|404||404||404||404||0
1760620390000|2025-10-16 13:13:10|403.9|403.8|404|403.8|404|403.8|403.9|403.8|653
1760620450000|2025-10-16 13:14:10|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|768
1760620540000|2025-10-16 13:15:40|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|28
1760620580000|2025-10-16 13:16:20||403.7||403.7||403.7||403.6|0
1760620590000|2025-10-16 13:16:30|403.7|403.6|403.7|403.6|403.7|403.7|403.7|403.6|529
1760620600000|2025-10-16 13:16:40|403.8|403.7|403.8|403.6|403.8|403.7|403.8|403.6|150
1760620610000|2025-10-16 13:16:50||403.7||403.7||403.7||403.7|0
1760620710000|2025-10-16 13:18:30|403.7|403.6|403.7|403.6|403.8|403.6|403.7|403.6|0
1760620800000|2025-10-16 13:20:00|403.6|403.5|403.7|403.6|403.7|403.6|403.6|403.5|2513
1760620900000|2025-10-16 13:21:40|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|0
1760620910000|2025-10-16 13:21:50||403.6||403.7||403.7||403.6|0
1760620980000|2025-10-16 13:23:00||403.6||403.6||403.6||403.6|1300
1760620990000|2025-10-16 13:23:10||403.7||403.7||403.7||403.7|0
1760621000000|2025-10-16 13:23:20|403.9||403.9||403.9||403.9||0
1760621010000|2025-10-16 13:23:30|403.8||403.8||403.8||403.8||0
1760621050000|2025-10-16 13:24:10||403.6||403.6||403.6||403.6|0
1760621070000|2025-10-16 13:24:30||403.7||403.7||403.7||403.7|0
1760621180000|2025-10-16 13:26:20|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|1843
1760621220000|2025-10-16 13:27:00||403.7||403.7||403.7||403.7|0
1760621290000|2025-10-16 13:28:10|403.8|403.6|403.8|403.6|403.8|403.6|403.7|403.6|0
1760621370000|2025-10-16 13:29:30||403.7||403.7||403.7||403.7|0
1760621400000|2025-10-16 13:30:00|403.9|403.8|403.9|403.7|403.9|403.8|403.9|403.7|4067
1760621440000|2025-10-16 13:30:40|404|403.8|404|403.8|404|403.9|404|403.8|2322
1760621450000|2025-10-16 13:30:50|403.9|403.7|403.8|403.6|403.9|403.7|403.8|403.6|0
1760621460000|2025-10-16 13:31:00|403.6|403.5|403.6|403.4|403.6|403.5|403.5|403.4|414
1760621500000|2025-10-16 13:31:40|403.4|403.3|403.4|403.2|403.4|403.3|403.3|403.2|0
1760621570000|2025-10-16 13:32:50|403.3||403.3||403.3||403.3||0
1760621580000|2025-10-16 13:33:00||403.1||403.1||403.1||403.1|1339
1760621640000|2025-10-16 13:34:00|403.2|403|403.1|402.9|403.2|403|403.1|402.9|2600
1760621660000|2025-10-16 13:34:20||403||402.9||403||402.9|1589
1760621670000|2025-10-16 13:34:30||403||402.9||403||402.9|0
1760621710000|2025-10-16 13:35:10|403.2|403.1|403.3|403.2|403.3|403.2|403.2|403.1|1645
1760621720000|2025-10-16 13:35:20|403.2|403.1|403.3|403.1|403.3|403.1|403.2|403.1|1272
1760621730000|2025-10-16 13:35:30|403.4|403.3|403.4|403.2|403.4|403.3|403.4|403.2|2503
1760621800000|2025-10-16 13:36:40|403.2|403.1|403|402.9|403.2|403.1|403|402.9|2001
1760621830000|2025-10-16 13:37:10|403.1|403|403.1|403|403.1|403|403.1|403|1709
1760621840000|2025-10-16 13:37:20||402.9||402.9||402.9||402.9|0
1760621870000|2025-10-16 13:37:50|403||403||403||403||0
1760621880000|2025-10-16 13:38:00|403.1|403|403.1|402.9|403.1|403|403.1|402.9|0
1760621900000|2025-10-16 13:38:20|403.2|403|403.2|403|403.2|403|403.2|403|1065
1760621910000|2025-10-16 13:38:30||403.1||403||403.1||403|0
1760621920000|2025-10-16 13:38:40|403.4|403.3|403.4|403.2|403.5|403.3|403.4|403.2|1847
1760621940000|2025-10-16 13:39:00|403.3|403.3|403.3|403.2|403.4|403.3|403.3|403.2|0
1760621980000|2025-10-16 13:39:40|403.4||403.4||403.4||403.4||0
1760621990000|2025-10-16 13:39:50||403.3||403.3||403.3||403.3|0
1760622000000|2025-10-16 13:40:00||403.2||403.3||403.3||403.2|0
1760622020000|2025-10-16 13:40:20|403.5||403.5||403.5||403.5||79
1760622050000|2025-10-16 13:40:50|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|73
1760622060000|2025-10-16 13:41:00|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|75
1760622070000|2025-10-16 13:41:10|403.6||403.6||403.6||403.6||0
1760622080000|2025-10-16 13:41:20|403.7||403.6||403.7||403.6||0
1760622090000|2025-10-16 13:41:30|403.7||403.7||403.7||403.7||0
1760622100000|2025-10-16 13:41:40|403.6||403.7||403.7||403.6||0
1760622110000|2025-10-16 13:41:50||403.6||403.6||403.6||403.6|0
1760622120000|2025-10-16 13:42:00|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|1204
1760622140000|2025-10-16 13:42:20|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|0
1760622150000|2025-10-16 13:42:30|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|472
1760622170000|2025-10-16 13:42:50|403.5|403.3|403.4|403.2|403.5|403.3|403.4|403.2|2794
1760622180000|2025-10-16 13:43:00|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|95
1760622200000|2025-10-16 13:43:20||403.4||403.3||403.4||403.3|0
1760622240000|2025-10-16 13:44:00|403.4|403.2|403.3|403.2|403.4|403.2|403.3|403.2|0
1760622330000|2025-10-16 13:45:30|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|2
1760622350000|2025-10-16 13:45:50|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|1092
1760622380000|2025-10-16 13:46:20|403.3|403.2|403.3|403.1|403.3|403.2|403.3|403.1|3
1760622410000|2025-10-16 13:46:50|||||||||800
1760622430000|2025-10-16 13:47:10|403.2||403.2||403.2||403.2||0
1760622470000|2025-10-16 13:47:50|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|0
1760622540000|2025-10-16 13:49:00|403.4|403.3|403.4|403.2|403.4|403.3|403.4|403.2|2424
1760622550000|2025-10-16 13:49:10||403.3||403.2||403.3||403.2|0
1760622600000|2025-10-16 13:50:00||403.3||403.3||403.3||403.3|0
1760622620000|2025-10-16 13:50:20|403.5||403.5||403.5||403.5||1153
1760622630000|2025-10-16 13:50:30||403.4||403.3||403.4||403.3|0
1760622650000|2025-10-16 13:50:50||403.4||403.4||403.4||403.4|2900
1760622660000|2025-10-16 13:51:00||403.3||403.4||403.4||403.3|0
1760622670000|2025-10-16 13:51:10|403.4|403.3|403.5|403.3|403.5|403.3|403.4|403.3|0
1760622710000|2025-10-16 13:51:50|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|1721
1760622760000|2025-10-16 13:52:40|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|0
1760622800000|2025-10-16 13:53:20|403.4||403.4||403.4||403.4||0
1760622830000|2025-10-16 13:53:50||403.2||403.2||403.2||403.2|0
1760622840000|2025-10-16 13:54:00|403.3||403.3||403.3||403.3||0
1760622850000|2025-10-16 13:54:10|403.4||403.4||403.4||403.4||0
1760622870000|2025-10-16 13:54:30|403.3||403.3||403.3||403.3||0
1760622880000|2025-10-16 13:54:40|403.4||403.3||403.4||403.3||0
1760622890000|2025-10-16 13:54:50|403.4||403.4||403.4||403.3||0
1760622900000|2025-10-16 13:55:00||403.3||403.3||403.3||403.3|0
1760622960000|2025-10-16 13:56:00|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|1163
1760622980000|2025-10-16 13:56:20|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|1260
1760622990000|2025-10-16 13:56:30|||||||||1589
1760623010000|2025-10-16 13:56:50|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|0
1760623020000|2025-10-16 13:57:00|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|0
1760623040000|2025-10-16 13:57:20||403.2||403.2||403.2||403.2|0
1760623200000|2025-10-16 14:00:00|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|0
1760623260000|2025-10-16 14:01:00||403.4||403.4||403.4||403.4|0
1760623280000|2025-10-16 14:01:20|||||||||1065
1760623370000|2025-10-16 14:02:50|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|188
1760623380000|2025-10-16 14:03:00|403.5|403.4|403.5|403.4|403.6|403.4|403.5|403.4|0
1760623400000|2025-10-16 14:03:20|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|0
1760623420000|2025-10-16 14:03:40|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|2566
1760623430000|2025-10-16 14:03:50||403.3||403.4||403.4||403.3|0
1760623450000|2025-10-16 14:04:10|403.6|403.5|403.6|403.4|403.6|403.5|403.6|403.4|1184
1760623490000|2025-10-16 14:04:50|403.5|403.3|403.4|403.3|403.5|403.3|403.4|403.3|1065
1760623510000|2025-10-16 14:05:10|||||||||100
1760623540000|2025-10-16 14:05:40|||||||||3000
1760623550000|2025-10-16 14:05:50|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|125
1760623590000|2025-10-16 14:06:30|403.2|403.1|403.2|403.1|403.3|403.1|403.2|403.1|1272
1760623620000|2025-10-16 14:07:00|403.3||403.3||403.3||403.3||0
1760623630000|2025-10-16 14:07:10||403.2||403.2||403.2||403.2|0
1760623650000|2025-10-16 14:07:30|403.4|403.3|403.4|403.2|403.4|403.3|403.4|403.2|505
1760623680000|2025-10-16 14:08:00||403.3||403.3||403.3||403.3|0
1760623690000|2025-10-16 14:08:10|403.5||403.5||403.5||403.5||77
1760623700000|2025-10-16 14:08:20||403.4||403.4||403.4||403.4|2040
1760623790000|2025-10-16 14:09:50|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|9
1760623820000|2025-10-16 14:10:20|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|154
1760623830000|2025-10-16 14:10:30|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|1016
1760623840000|2025-10-16 14:10:40|403.3||403.3||403.3||403.3||1176
1760623880000|2025-10-16 14:11:20|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|81
1760623890000|2025-10-16 14:11:30||403.2||403.2||403.2||403.2|0
1760623900000|2025-10-16 14:11:40||403.3||403.3||403.3||403.3|0
1760623940000|2025-10-16 14:12:20|403.3|403.2|403.4|403.2|403.4|403.2|403.3|403.2|23
1760623950000|2025-10-16 14:12:30||403.3||403.3||403.3||403.3|0
1760623960000|2025-10-16 14:12:40|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|1240
1760623990000|2025-10-16 14:13:10|403.4|403.3|403.4|403.3|403.4|403.4|403.4|403.3|54
1760624100000|2025-10-16 14:15:00|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|376
1760624110000|2025-10-16 14:15:10|||||||||205
1760624170000|2025-10-16 14:16:10|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|150
1760624200000|2025-10-16 14:16:40|403.1|403|403.2|403|403.2|403|403.1|403|221
1760624220000|2025-10-16 14:17:00||403.1||403.1||403.1||403.1|1369
1760624230000|2025-10-16 14:17:10|403.1|403|403.1|403|403.1|403|403.1|403|0
1760624300000|2025-10-16 14:18:20|||||||||1065
1760624310000|2025-10-16 14:18:30|403.2|403.1|403.1|403|403.2|403.1|403.1|403|1217
1760624340000|2025-10-16 14:19:00|403.2|402.9|403|402.9|403.2|402.9|403|402.9|23
1760624370000|2025-10-16 14:19:30|403.1|403|403.2|403.1|403.2|403.1|403.1|403|812
1760624400000|2025-10-16 14:20:00|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.1|150
1760624410000|2025-10-16 14:20:10|403.2|403.1|403.3|403.1|403.3|403.1|403.2|403.1|0
1760624420000|2025-10-16 14:20:20||403.2||403.1||403.2||403.1|0
1760624460000|2025-10-16 14:21:00||403.2||403.2||403.2||403.2|0
1760624500000|2025-10-16 14:21:40||403.1||403.1||403.1||403.1|0
1760624550000|2025-10-16 14:22:30|403.2||403.2||403.2||403.2||0
1760624680000|2025-10-16 14:24:40|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|1111
1760624700000|2025-10-16 14:25:00|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|150
1760624740000|2025-10-16 14:25:40|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|1202
1760624760000|2025-10-16 14:26:00|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|64
1760624770000|2025-10-16 14:26:10|||||||||150
1760624780000|2025-10-16 14:26:20|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|1292
1760624790000|2025-10-16 14:26:30|403.8|403.7|404|403.9|404|403.9|403.8|403.7|991
1760624800000|2025-10-16 14:26:40|404.1|403.8|404|403.8|404.1|403.8|403.9|403.8|2857
1760624880000|2025-10-16 14:28:00|403.9|403.7|403.8|403.7|403.9|403.7|403.8|403.7|775
1760624960000|2025-10-16 14:29:20|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|1546
1760624970000|2025-10-16 14:29:30|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|50
1760625000000|2025-10-16 14:30:00|||||||||1489
1760625080000|2025-10-16 14:31:20|403.5|403.4|403.6|403.5|403.6|403.5|403.5|403.4|1489
1760625130000|2025-10-16 14:32:10|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|1117
1760625140000|2025-10-16 14:32:20|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|110
1760625150000|2025-10-16 14:32:30||403.5||403.5||403.5||403.5|1111
1760625170000|2025-10-16 14:32:50|403.8|403.7|403.8|403.6|403.8|403.7|403.8|403.6|2277
1760625210000|2025-10-16 14:33:30|403.9|403.8|404|403.8|404|403.8|403.9|403.8|150
1760625220000|2025-10-16 14:33:40|403.9||404||404||403.9||0
1760625240000|2025-10-16 14:34:00||403.9||403.9||403.9||403.9|0
1760625270000|2025-10-16 14:34:30|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|15
1760625280000|2025-10-16 14:34:40||403.7||403.7||403.7||403.7|545
1760625290000|2025-10-16 14:34:50||403.8||403.7||403.8||403.7|0
1760625310000|2025-10-16 14:35:10||403.8||403.8||403.8||403.8|0
1760625320000|2025-10-16 14:35:20||403.7||403.8||403.8||403.7|0
1760625330000|2025-10-16 14:35:30||403.7||403.7||403.8||403.7|0
1760625340000|2025-10-16 14:35:40||403.8||403.8||403.8||403.8|150
1760625350000|2025-10-16 14:35:50||403.7||403.8||403.8||403.7|0
1760625360000|2025-10-16 14:36:00||403.7||403.8||403.8||403.7|0
1760625370000|2025-10-16 14:36:10||403.7||403.8||403.8||403.7|0
1760625390000|2025-10-16 14:36:30|403.8|403.7|403.9|403.7|403.9|403.8|403.8|403.7|2614
1760625430000|2025-10-16 14:37:10||403.8||403.8||403.8||403.8|0
1760625440000|2025-10-16 14:37:20|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|0
1760625460000|2025-10-16 14:37:40|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|683
1760625480000|2025-10-16 14:38:00|||||||||57
1760625510000|2025-10-16 14:38:30|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|0
1760625550000|2025-10-16 14:39:10||403.6||403.6||403.6||403.6|0
1760625610000|2025-10-16 14:40:10|403.7||403.7||403.7||403.7||0
1760625620000|2025-10-16 14:40:20||403.5||403.5||403.5||403.5|1143
1760625630000|2025-10-16 14:40:30|403.6||403.6||403.6||403.6||0
1760625640000|2025-10-16 14:40:40|403.7||403.7||403.7||403.7||0
1760625670000|2025-10-16 14:41:10|403.6|403.6|403.5|403.4|403.6|403.6|403.5|403.4|24
1760625680000|2025-10-16 14:41:20|403.6||403.5||403.6||403.5||306
1760625730000|2025-10-16 14:42:10|403.4|403.3|403.5|403.3|403.5|403.3|403.4|403.3|2200
1760625750000|2025-10-16 14:42:30||403.4||403.4||403.4||403.4|0
1760625780000|2025-10-16 14:43:00|403.6|403.5|403.6|403.4|403.6|403.5|403.6|403.4|1140
1760625880000|2025-10-16 14:44:40||403.5||403.5||403.5||403.5|0
1760625940000|2025-10-16 14:45:40||403.4||403.4||403.4||403.4|332
1760626000000|2025-10-16 14:46:40|403.5||403.5||403.5||403.5||0
1760626020000|2025-10-16 14:47:00|403.6|403.5|403.6|403.4|403.6|403.5|403.6|403.4|1107
1760626060000|2025-10-16 14:47:40|403.5|403.5|403.5|403.4|403.5|403.5|403.5|403.4|1119
1760626110000|2025-10-16 14:48:30|403.6|403.5|403.7|403.6|403.7|403.6|403.6|403.5|2693
1760626150000|2025-10-16 14:49:10|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|1136
1760626160000|2025-10-16 14:49:20|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|1116
1760626240000|2025-10-16 14:50:40||403.5||403.5||403.5||403.5|169
1760626270000|2025-10-16 14:51:10|403.6||403.7||403.7||403.6||1489
1760626290000|2025-10-16 14:51:30||403.6||403.6||403.6||403.6|0
1760626310000|2025-10-16 14:51:50|||||||||1106
1760626400000|2025-10-16 14:53:20|||||||||1035
1760626420000|2025-10-16 14:53:40|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|0
1760626470000|2025-10-16 14:54:30|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|0
1760626650000|2025-10-16 14:57:30|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|0
1760626710000|2025-10-16 14:58:30|403.6|403.4|403.6|403.5|403.6|403.5|403.6|403.4|0
1760626790000|2025-10-16 14:59:50|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|150
1760626800000|2025-10-16 15:00:00|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|500
1760626830000|2025-10-16 15:00:30|404|403.9|404.1|404|404.1|404|404|403.9|1041
1760626850000|2025-10-16 15:00:50|404.2||404.2||404.2||404.2||0
1760626860000|2025-10-16 15:01:00|404.1||404.1||404.1||404.1||0
1760626880000|2025-10-16 15:01:20|404.2||404.1||404.2||404.1||0
1760626920000|2025-10-16 15:02:00|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|0
1760626930000|2025-10-16 15:02:10|||||||||433
1760627000000|2025-10-16 15:03:20|404.3|404.2|404.3|404.1|404.3|404.2|404.2|404.1|94
1760627030000|2025-10-16 15:03:50|404.2||404.2||404.2||404.2||0
1760627040000|2025-10-16 15:04:00|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|0
1760627050000|2025-10-16 15:04:10|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|1571
1760627060000|2025-10-16 15:04:20|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|150
1760627090000|2025-10-16 15:04:50|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|0
1760627100000|2025-10-16 15:05:00||404.4||404.4||404.4||404.4|0
1760627110000|2025-10-16 15:05:10|404.5||404.5||404.5||404.5||1028
1760627150000|2025-10-16 15:05:50|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|0
1760627160000|2025-10-16 15:06:00||404.6||404.6||404.6||404.6|0
1760627170000|2025-10-16 15:06:10|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|1004
1760627190000|2025-10-16 15:06:30|404.5|404.4|404.5|404.3|404.5|404.4|404.4|404.3|3076
1760627200000|2025-10-16 15:06:40|404.4||404.4||404.4||404.4||0
1760627240000|2025-10-16 15:07:20|404.5|404.4|404.5|404.4|404.5|404.4|404.4|404.4|0
1760627300000|2025-10-16 15:08:20|404.4|404.3|404.5|404.3|404.5|404.3|404.4|404.3|25
1760627340000|2025-10-16 15:09:00||404.4||404.4||404.4||404.4|0
1760627420000|2025-10-16 15:10:20|||||||||150
1760627450000|2025-10-16 15:10:50|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|126
1760627490000|2025-10-16 15:11:30|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|921
1760627520000|2025-10-16 15:12:00|404.8||404.8||404.8||404.8||0
1760627530000|2025-10-16 15:12:10||404.7||404.7||404.7||404.7|0
1760627550000|2025-10-16 15:12:30|404.9|404.8|404.9|404.8|404.9|404.8|404.9|404.8|0
1760627570000|2025-10-16 15:12:50|404.8|404.7|404.8|404.7|404.8|404.7|404.8|404.7|929
1760627580000|2025-10-16 15:13:00|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|463
1760627590000|2025-10-16 15:13:10|404.8||404.7||404.8||404.7||0
1760627610000|2025-10-16 15:13:30|404.6|404.5|404.6|404.5|404.6|404.5|404.6|404.5|0
1760627700000|2025-10-16 15:15:00|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|941
1760627710000|2025-10-16 15:15:10|404.6||404.6||404.6||404.6||0
1760627720000|2025-10-16 15:15:20|404.5||404.6||404.6||404.5||0
1760627790000|2025-10-16 15:16:30|404.5|404.2|404.4|404.3|404.5|404.3|404.3|404.2|790
1760627800000|2025-10-16 15:16:40|||||||||960
1760627820000|2025-10-16 15:17:00|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|0
1760627840000|2025-10-16 15:17:20|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|0
1760627850000|2025-10-16 15:17:30|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|0
1760627860000|2025-10-16 15:17:40|404.4||404.3||404.4||404.3||0
1760627920000|2025-10-16 15:18:40|404.4||404.3||404.4||404.3||969
1760627980000|2025-10-16 15:19:40|404.2|404.1|404.1|404|404.2|404.1|404.1|404|1644
1760627990000|2025-10-16 15:19:50|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|0
1760628080000|2025-10-16 15:21:20|404.3|404.2|404.2|404.1|404.3|404.2|404.2|404.1|1024
1760628090000|2025-10-16 15:21:30|404.1|404|404.1|404|404.1|404|404.1|404|0
1760628170000|2025-10-16 15:22:50|||||||||4291
1760628240000|2025-10-16 15:24:00|||||||||1438
1760628300000|2025-10-16 15:25:00|404.2|404.1|404.3|404.2|404.3|404.2|404.2|404.1|375
1760628310000|2025-10-16 15:25:10|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|42
1760628320000|2025-10-16 15:25:20|404.1|404|404.2|404|404.2|404|404.1|404|1063
1760628330000|2025-10-16 15:25:30|404.1||404.2||404.2||404.1||0
1760628350000|2025-10-16 15:25:50|404.1||404.1||404.1||404.1||0
1760628370000|2025-10-16 15:26:10|404|403.9|404.1|404|404.1|404|404|403.9|4934
1760628410000|2025-10-16 15:26:50||403.9||403.9||403.9||403.9|0
1760628420000|2025-10-16 15:27:00||404||404||404||404|0
1760628450000|2025-10-16 15:27:30|||||||||810
1760628480000|2025-10-16 15:28:00|||||||||999
1760628490000|2025-10-16 15:28:10|404.2|404.1|404.2|404|404.2|404.1|404.2|404|12
1760628530000|2025-10-16 15:28:50|404.1|404.1|404.2|404|404.2|404.1|404.1|404|1889
1760628540000|2025-10-16 15:29:00||404.1||404.1||404.1||404.1|0
1760628550000|2025-10-16 15:29:10|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|1128
1760628560000|2025-10-16 15:29:20|404.4|404.3|404.4|404.3|404.4|404.3|404.4|404.3|1139
1760628580000|2025-10-16 15:29:40|404.3|404.2|404.3|404.2|404.3|404.2|404.3|404.2|264
1760628590000|2025-10-16 15:29:50|||||||||373
1760684410000|2025-10-17 07:00:10|407.5|406.8|407.3|406.9|407.5|407.1|407.3|406.7|20368
1760684420000|2025-10-17 07:00:20|407.2|406.8|406.8|406.3|407.2|406.8|406.8|406.3|0
1760684430000|2025-10-17 07:00:30||406.4||406.3||406.4||406.3|0
1760684440000|2025-10-17 07:00:40|406.7|406|406.4|406|406.7|406|406.4|406|0
1760684460000|2025-10-17 07:01:00|406.3|405.8|407.1|406.7|407.1|406.7|406.1|405.8|655
1760684470000|2025-10-17 07:01:10|407.5|406.9|407.4|406.9|407.5|406.9|407.4|406.9|0
1760684480000|2025-10-17 07:01:20|407.7|407.3|407.7|407.3|407.7|407.3|407.7|407.3|2762
1760684490000|2025-10-17 07:01:30||407.2||407.2||407.2||407.2|0
1760684500000|2025-10-17 07:01:40|407.6||407.6||407.6||407.6||0
1760684530000|2025-10-17 07:02:10|407.2|406.6|407.1|406.5|407.2|406.6|407.1|406.5|1415
1760684540000|2025-10-17 07:02:20|407|406.6|407.1|406.8|407.1|406.8|407|406.6|2600
1760684550000|2025-10-17 07:02:30|407|406.6|407|406.6|407|406.6|407|406.6|507
1760684570000|2025-10-17 07:02:50||406.5||406.6||406.6||406.5|0
1760684590000|2025-10-17 07:03:10||406.5||406.5||406.5||406.5|0
1760684600000|2025-10-17 07:03:20|406.9||406.9||406.9||406.9||0
1760684610000|2025-10-17 07:03:30|406.8|406.2|406.7|406.2|406.8|406.2|406.7|406.2|395
1760684620000|2025-10-17 07:03:40|406.6|406.1|406.6|406.1|406.6|406.1|406.6|406.1|0
1760684630000|2025-10-17 07:03:50|406.5|406|406.5|406.1|406.5|406.1|406.5|406|0
1760684640000|2025-10-17 07:04:00|406.3|406|406.3|405.9|406.3|406|406.3|405.9|0
1760684680000|2025-10-17 07:04:40|406.2||406.2||406.2||406.2||3266
1760684690000|2025-10-17 07:04:50|406.1|405.8|406|405.7|406.1|405.8|406|405.6|0
1760684700000|2025-10-17 07:05:00|405.9|405.5|406|405.7|406|405.7|405.9|405.5|672
1760684710000|2025-10-17 07:05:10|||||||||857
1760684750000|2025-10-17 07:05:50|406.1|405.8|406.5|406.2|406.5|406.2|406.1|405.8|1125
1760684770000|2025-10-17 07:06:10|406.7|406.4|406.7|406.4|406.7|406.4|406.7|406.4|1062
1760684780000|2025-10-17 07:06:20||406.3||406.3||406.3||406.3|0
1760684790000|2025-10-17 07:06:30||406.4||406.4||406.4||406.3|0
1760684830000|2025-10-17 07:07:10|406.9|406.6|406.8|406.5|406.9|406.6|406.8|406.5|1053
1760684840000|2025-10-17 07:07:20|406.9|406.6|406.8|406.5|406.9|406.6|406.7|406.4|1354
1760684850000|2025-10-17 07:07:30|406.9|406.6|406.8|406.6|406.9|406.6|406.8|406.6|2591
1760684860000|2025-10-17 07:07:40|406.7|406.5|406.5|406.2|406.7|406.5|406.5|406.2|461
1760684870000|2025-10-17 07:07:50|406.6|406.4|406.7|406.4|406.7|406.4|406.6|406.3|0
1760684880000|2025-10-17 07:08:00|406.5|406.1|406.5|406.1|406.5|406.1|406.5|406.1|1171
1760684900000|2025-10-17 07:08:20|406.6|406.2|406.6|406.3|406.6|406.3|406.6|406.2|0
1760684920000|2025-10-17 07:08:40|406.7|406.4|406.6|406.3|406.7|406.4|406.6|406.3|0
1760684930000|2025-10-17 07:08:50|406.5|406.1|406|405.7|406.5|406.1|406|405.7|847
1760684970000|2025-10-17 07:09:30|405.9|405.9|406.2|405.9|406.2|405.9|405.8|405.9|0
1760684980000|2025-10-17 07:09:40|406.3|406|406.3|405.9|406.4|406|406.3|405.9|0
1760684990000|2025-10-17 07:09:50|406.2|405.8|406.1|405.8|406.2|405.8|406.1|405.8|1300
1760685030000|2025-10-17 07:10:30|406|405.9|405.8|405.5|406|405.9|405.8|405.5|715
1760685040000|2025-10-17 07:10:40|405.7|405.4|405.7|405.4|405.7|405.4|405.7|405.4|0
1760685060000|2025-10-17 07:11:00|405.6|405.3|405.5|405.3|405.6|405.3|405.5|405.3|1685
1760685070000|2025-10-17 07:11:10|405.6|405.2|405.5|405.3|405.6|405.5|405.5|405.2|0
1760685090000|2025-10-17 07:11:30|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|70
1760685100000|2025-10-17 07:11:40||405.4||405.4||405.4||405.4|0
1760685110000|2025-10-17 07:11:50||405.3||405.3||405.3||405.3|586
1760685120000|2025-10-17 07:12:00|405.7|405.4|405.7|405.4|405.7|405.4|405.7|405.4|0
1760685150000|2025-10-17 07:12:30|405.6|405.3|405.6|405.3|405.6|405.3|405.6|405.3|0
1760685160000|2025-10-17 07:12:40|405.7|405.5|405.6|405.3|405.7|405.5|405.6|405.3|0
1760685170000|2025-10-17 07:12:50|405.7|405.4|405.7|405.4|405.7|405.4|405.7|405.4|0
1760685190000|2025-10-17 07:13:10|405.6|405.3|405.5|405.2|405.6|405.3|405.5|405.2|0
1760685210000|2025-10-17 07:13:30|405.4||405.4||405.4||405.4||0
1760685220000|2025-10-17 07:13:40|405.5|405.3|405.6|405.3|405.6|405.3|405.5|405.3|0
1760685270000|2025-10-17 07:14:30|405.5|405.1|405.3|405.1|405.5|405.1|405.3|405.1|1054
1760685280000|2025-10-17 07:14:40|405.2|405|405.1|404.8|405.2|405|405.1|404.8|540
1760685300000|2025-10-17 07:15:00|405.2|405|405.4|405.2|405.4|405.2|405.2|405|2401
1760685310000|2025-10-17 07:15:10|405.3|405|405.3|405|405.3|405|405.3|405|821
1760685330000|2025-10-17 07:15:30|405.2|404.9|405.4|405.2|405.4|405.2|405.2|404.9|1351
1760685340000|2025-10-17 07:15:40|405.5|405.3|405.4|405.2|405.5|405.3|405.4|405.1|676
1760685370000|2025-10-17 07:16:10|405.5|405.3|405.5|405.2|405.5|405.3|405.5|405.2|5
1760685420000|2025-10-17 07:17:00|405.4|404.8|405.1|404.8|405.4|404.8|405.1|404.8|649
1760685430000|2025-10-17 07:17:10||404.9||404.9||404.9||404.9|0
1760685440000|2025-10-17 07:17:20||404.8||404.8||404.8||404.8|0
1760685460000|2025-10-17 07:17:40|405|404.9|405.1|404.9|405.1|404.9|405|404.9|0
1760685470000|2025-10-17 07:17:50||404.8||404.8||404.8||404.8|1000
1760685500000|2025-10-17 07:18:20||404.9||405||405||404.9|0
1760685510000|2025-10-17 07:18:30|405.2||405.2||405.2||405.2||872
1760685520000|2025-10-17 07:18:40|405|404.8|405|404.8|405|404.8|405|404.8|370
1760685530000|2025-10-17 07:18:50|405.1|404.7|405|404.8|405.1|404.8|405|404.7|0
1760685540000|2025-10-17 07:19:00|405.1|404.9|405.2|404.9|405.2|404.9|405.1|404.9|0
1760685560000|2025-10-17 07:19:20||405||405||405||405|0
1760685570000|2025-10-17 07:19:30|405.1|404.9|405.2|404.9|405.2|404.9|405.1|404.9|786
1760685590000|2025-10-17 07:19:50|405.1|404.8|405.1|404.9|405.1|404.9|405.1|404.8|0
1760685600000|2025-10-17 07:20:00|405.2|404.8|405.2|404.9|405.2|404.9|405|404.8|6354
1760685620000|2025-10-17 07:20:20|405.1|404.8|405.1|404.8|405.1|404.8|405.1|404.8|40
1760685630000|2025-10-17 07:20:30|405|404.7|405|404.7|405|404.8|405|404.7|0
1760685650000|2025-10-17 07:20:50|404.9||404.9||404.9||404.9||0
1760685690000|2025-10-17 07:21:30|405|404.9|405.1|404.9|405.1|404.9|405|404.9|1365
1760685700000|2025-10-17 07:21:40||405||404.8||405||404.8|117
1760685710000|2025-10-17 07:21:50|405||405||405||405||0
1760685720000|2025-10-17 07:22:00||404.7||404.7||404.7||404.7|0
1760685730000|2025-10-17 07:22:10|405.1|404.8|405.1|404.8|405.1|404.8|405.1|404.8|0
1760685760000|2025-10-17 07:22:40|405||404.9||405||404.9||5300
1760685770000|2025-10-17 07:22:50|405|404.7|405|404.7|405|404.7|405|404.7|3
1760685800000|2025-10-17 07:23:20|404.9||404.9||404.9||404.9||0
1760685810000|2025-10-17 07:23:30|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|1668
1760685820000|2025-10-17 07:23:40|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|0
1760685830000|2025-10-17 07:23:50||404.5||404.5||404.5||404.5|0
1760685850000|2025-10-17 07:24:10|404.7|404.6|404.8|404.5|404.8|404.6|404.7|404.5|3
1760685860000|2025-10-17 07:24:20||404.6||404.6||404.6||404.6|0
1760685870000|2025-10-17 07:24:30||404.5||404.5||404.5||404.5|0
1760685900000|2025-10-17 07:25:00||404.6||404.6||404.6||404.6|0
1760685910000|2025-10-17 07:25:10|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|420
1760685920000|2025-10-17 07:25:20|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|1354
1760685930000|2025-10-17 07:25:30|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|0
1760685940000|2025-10-17 07:25:40|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|0
1760685980000|2025-10-17 07:26:20|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|1900
1760685990000|2025-10-17 07:26:30|404.4||404.4||404.4||404.4||0
1760686000000|2025-10-17 07:26:40|404.5||404.5||404.5||404.5||817
1760686010000|2025-10-17 07:26:50|404.4|404.2|404.5|404.2|404.5|404.3|404.4|404.2|866
1760686030000|2025-10-17 07:27:10|404.4||404.4||404.4||404.4||0
1760686040000|2025-10-17 07:27:20|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|0
1760686050000|2025-10-17 07:27:30|404.7|404.6|404.9|404.6|404.9|404.7|404.7|404.5|74
1760686060000|2025-10-17 07:27:40|404.8||404.8||404.8||404.8||0
1760686080000|2025-10-17 07:28:00|404.7|404.5|404.8|404.5|404.8|404.5|404.7|404.5|0
1760686090000|2025-10-17 07:28:10|404.7|404.6|404.7|404.5|404.7|404.6|404.7|404.5|0
1760686120000|2025-10-17 07:28:40|404.8||404.7||404.8||404.7||0
1760686160000|2025-10-17 07:29:20|404.6|404.4|404.5|404.4|404.6|404.4|404.5|404.4|850
1760686180000|2025-10-17 07:29:40|404.4|404.3|404.5|404.3|404.5|404.3|404.4|404.3|691
1760686200000|2025-10-17 07:30:00|404.4|404.1|404.2|404|404.4|404.1|404.2|404|2000
1760686210000|2025-10-17 07:30:10|404.1||404.2||404.2||404.1||0
1760686270000|2025-10-17 07:31:10|404|403.9|404|403.9|404|403.9|404|403.9|902
1760686280000|2025-10-17 07:31:20|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|52
1760686320000|2025-10-17 07:32:00||403.8||403.8||403.8||403.8|0
1760686330000|2025-10-17 07:32:10|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|0
1760686340000|2025-10-17 07:32:20||403.6||403.6||403.6||403.6|0
1760686360000|2025-10-17 07:32:40|403.8|403.5|403.9|403.6|403.9|403.6|403.8|403.5|0
1760686370000|2025-10-17 07:32:50|403.8|403.5|403.7|403.5|403.9|403.6|403.6|403.3|4
1760686380000|2025-10-17 07:33:00|403.6|403.4|404|403.6|404|403.6|403.6|403.4|1363
1760686390000|2025-10-17 07:33:10|403.9|403.5|403.8|403.5|404|403.7|403.8|403.5|174
1760686400000|2025-10-17 07:33:20|403.9|403.6|403.8|403.4|403.9|403.6|403.8|403.4|0
1760686410000|2025-10-17 07:33:30|403.7|403.5|403.8|403.5|403.8|403.5|403.7|403.3|906
1760686420000|2025-10-17 07:33:40|403.7|403.4|403.8|403.5|403.8|403.5|403.7|403.4|0
1760686430000|2025-10-17 07:33:50|403.7|403.4|404|403.7|404|403.7|403.7|403.4|1673
1760686450000|2025-10-17 07:34:10|403.8|403.5|403.8|403.5|403.8|403.5|403.8|403.5|2706
1760686460000|2025-10-17 07:34:20|404|403.7|403.9|403.6|404|403.7|403.9|403.6|0
1760686470000|2025-10-17 07:34:30|404|403.7|404|403.7|404|403.7|404|403.7|0
1760686480000|2025-10-17 07:34:40|403.9|403.6|404|403.7|404.1|403.8|403.9|403.6|1200
1760686490000|2025-10-17 07:34:50|404.1|403.8|403.9|403.6|404.1|403.8|403.8|403.6|1459
1760686500000|2025-10-17 07:35:00|403.8|403.7|403.9|403.5|404|403.7|403.8|403.5|1274
1760686510000|2025-10-17 07:35:10|403.8|403.6|403.9|403.6|403.9|403.6|403.8|403.5|1189
1760686520000|2025-10-17 07:35:20|404|403.7|404|403.7|404|403.7|403.9|403.6|0
1760686530000|2025-10-17 07:35:30|403.9|403.6|404|403.7|404|403.7|403.9|403.6|0
1760686540000|2025-10-17 07:35:40|403.9|403.6|403.9|403.6|404|403.7|403.9|403.6|0
1760686550000|2025-10-17 07:35:50|404|403.7|404.1|403.8|404.1|403.8|404|403.7|2339
1760686560000|2025-10-17 07:36:00|404.2|403.7|404.2|403.8|404.2|403.8|404.1|403.7|0
1760686570000|2025-10-17 07:36:10|404.1||404.1||404.2||404.1||0
1760686580000|2025-10-17 07:36:20|404.2|403.9|404.1|403.8|404.2|403.9|404.1|403.8|0
1760686590000|2025-10-17 07:36:30|404.2|403.9|404.1|403.7|404.2|403.9|404.1|403.7|0
1760686600000|2025-10-17 07:36:40|404.2|403.8|404.2|403.8|404.2|403.8|404.1|403.8|0
1760686610000|2025-10-17 07:36:50|404.1|403.7|404.1|403.7|404.2|403.8|404.1|403.7|0
1760686620000|2025-10-17 07:37:00|404.2|403.8|404.2|403.8|404.3|403.9|404.2|403.8|1260
1760686660000|2025-10-17 07:37:40|404.3|403.9|404.2|403.9|404.3|403.9|404.1|403.8|3960
1760686670000|2025-10-17 07:37:50|404.1|403.8|404.3|404|404.3|404|404.1|403.8|1363
1760686680000|2025-10-17 07:38:00|404.2|403.9|404.4|404.1|404.4|404.1|404.2|403.9|546
1760686690000|2025-10-17 07:38:10|404.5|404.3|404.4|404.1|404.5|404.3|404.4|404.1|0
1760686710000|2025-10-17 07:38:30|404.5|404.2|404.4|404.1|404.5|404.2|404.4|404.1|0
1760686720000|2025-10-17 07:38:40|404.5|404.2|404.5|404.2|404.5|404.2|404.5|404.2|0
1760686730000|2025-10-17 07:38:50|404.4|404.1|404.6|404.3|404.6|404.3|404.3|404.1|3260
1760686740000|2025-10-17 07:39:00|404.5|404.2|404.5|404.2|404.6|404.3|404.5|404.2|0
1760686750000|2025-10-17 07:39:10|404.6|404.3|404.5|404.2|404.6|404.3|404.5|404.2|0
1760686760000|2025-10-17 07:39:20|404.6|404.3|404.7|404.4|404.7|404.4|404.6|404.2|663
1760686770000|2025-10-17 07:39:30|404.6|404.3|404.6|404.3|404.7|404.4|404.6|404.3|0
1760686780000|2025-10-17 07:39:40|404.7|404.4|404.6|404.3|404.7|404.4|404.6|404.3|0
1760686790000|2025-10-17 07:39:50|404.7|404.4|404.6|404.3|404.7|404.4|404.6|404.3|0
1760686800000|2025-10-17 07:40:00|404.7|404.4|404.7|404.4|404.7|404.4|404.6|404.3|0
1760686820000|2025-10-17 07:40:20|404.5|404.2|404.5|404.2|404.5|404.2|404.4|404.1|405
1760686830000|2025-10-17 07:40:30|404.6|404.3|404.6|404.3|404.6|404.3|404.5|404.2|0
1760686840000|2025-10-17 07:40:40|404.5|404.2|404.5|404.2|404.5|404.2|404.5|404.2|0
1760686850000|2025-10-17 07:40:50|404.7|404.4|404.7|404.4|404.7|404.4|404.7|404.4|0
1760686860000|2025-10-17 07:41:00|||||||||377
1760686870000|2025-10-17 07:41:10|404.6|404.3|404.6|404.3|404.6|404.3|404.6|404.3|0
1760686880000|2025-10-17 07:41:20|404.7|404.4|404.6|404.3|404.7|404.4|404.6|404.3|0
1760686890000|2025-10-17 07:41:30|404.7|404.4|404.7|404.4|404.7|404.4|404.7|404.4|0
1760686910000|2025-10-17 07:41:50|404.6|404.3|404.6|404.3|404.7|404.4|404.6|404.3|0
1760686920000|2025-10-17 07:42:00|404.7|404.4|404.7|404.4|404.7|404.4|404.6|404.3|0
1760686930000|2025-10-17 07:42:10|404.6|404.3|404.6|404.3|404.7|404.4|404.6|404.3|0
1760686940000|2025-10-17 07:42:20|404.5|404.2|404.4|404.2|404.6|404.3|404.4|404.2|1864
1760686950000|2025-10-17 07:42:30|404.5|404.3|404.3|404|404.5|404.3|404.3|404|1573
1760686960000|2025-10-17 07:42:40|404.2|403.9|404.3|404|404.3|404|404.2|403.9|0
1760686970000|2025-10-17 07:42:50|404.2|403.9|404.3|404|404.3|404|404.2|403.9|0
1760686980000|2025-10-17 07:43:00|404.2|403.9|404.3|404|404.3|404|404.2|403.9|0
1760686990000|2025-10-17 07:43:10|404.2|403.9|404.3|404|404.3|404|404.2|403.9|0
1760687000000|2025-10-17 07:43:20|404.2|403.9|404.2|403.9|404.2|403.9|404.2|403.9|0
1760687010000|2025-10-17 07:43:30|404.3|404|404.3|404|404.3|404|404.3|404|1566
1760687020000|2025-10-17 07:43:40|404.2|403.9|404.3|404|404.3|404|404.2|403.9|321
1760687040000|2025-10-17 07:44:00|404.2|403.9|404.2|403.9|404.3|404|404.2|403.9|0
1760687050000|2025-10-17 07:44:10|404.3|404|404.3|404.1|404.4|404.1|404.3|404|127
1760687060000|2025-10-17 07:44:20|404.4|404.2|404.3|404.1|404.4|404.2|404.3|404.1|0
1760687070000|2025-10-17 07:44:30|404.5|404.2|404.6|404.3|404.6|404.3|404.5|404.2|535
1760687080000|2025-10-17 07:44:40|404.5|404.2|404.5|404.2|404.6|404.4|404.5|404.2|420
1760687100000|2025-10-17 07:45:00|404.6|404.3|404.6|404.3|404.7|404.4|404.5|404.2|716
1760687110000|2025-10-17 07:45:10|404.5|404.2|404.6|404.3|404.6|404.3|404.5|404.2|0
1760687120000|2025-10-17 07:45:20|404.5|404.2|404.5|404.2|404.6|404.3|404.5|404.2|0
1760687130000|2025-10-17 07:45:30|404.6|404.3|404.7|404.4|404.7|404.4|404.5|404.2|0
1760687140000|2025-10-17 07:45:40|404.6|404.3|404.6|404.3|404.7|404.4|404.6|404.3|0
1760687150000|2025-10-17 07:45:50|404.7|404.4|404.7|404.4|404.7|404.4|404.6|404.3|0
1760687160000|2025-10-17 07:46:00|404.6|404.3|404.7|404.4|404.7|404.4|404.6|404.3|0
1760687170000|2025-10-17 07:46:10|404.6|404.3|404.7|404.4|404.7|404.4|404.6|404.3|0
1760687180000|2025-10-17 07:46:20|404.6|404.3|404.7|404.4|404.7|404.4|404.6|404.3|0
1760687190000|2025-10-17 07:46:30|404.6|404.3|404.7|404.4|404.7|404.4|404.6|404.3|0
1760687210000|2025-10-17 07:46:50|404.6|404.3|404.6|404.3|404.7|404.4|404.6|404.3|0
1760687220000|2025-10-17 07:47:00|404.7|404.4|404.6|404.3|404.7|404.4|404.5|404.2|0
1760687230000|2025-10-17 07:47:10|404.5|404.4|404.6|404.4|404.6|404.4|404.5|404.4|0
1760687240000|2025-10-17 07:47:20|404.7|404.5|404.6|404.4|404.7|404.5|404.6|404.4|675
1760687250000|2025-10-17 07:47:30|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|0
1760687260000|2025-10-17 07:47:40|404.7|404.5|404.5|404.2|404.7|404.5|404.5|404.2|652
1760687290000|2025-10-17 07:48:10|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|0
1760687350000|2025-10-17 07:49:10|404.5||404.5||404.5||404.5||0
1760687360000|2025-10-17 07:49:20|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|0
1760687380000|2025-10-17 07:49:40|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|8
1760687400000|2025-10-17 07:50:00|404.7||404.8||404.8||404.7||0
1760687420000|2025-10-17 07:50:20|404.7||404.8||404.8||404.7||0
1760687430000|2025-10-17 07:50:30||404.7||404.7||404.7||404.7|0
1760687450000|2025-10-17 07:50:50|404.9|404.8|405|404.8|405|404.8|404.9|404.8|0
1760687490000|2025-10-17 07:51:30|404.9||405||405||404.9||0
1760687550000|2025-10-17 07:52:30|404.9|404.7|404.9|404.7|404.9|404.8|404.9|404.7|0
1760687610000|2025-10-17 07:53:30|405.1|405|405.2|405|405.2|405|405.1|405|0
1760687640000|2025-10-17 07:54:00|405|404.9|405|404.9|405|404.9|405|404.9|492
1760687670000|2025-10-17 07:54:30|405.1||405.1||405.1||405.1||0
1760687690000|2025-10-17 07:54:50|||||||||1000
1760687700000|2025-10-17 07:55:00|404.9|404.8|404.9|404.7|404.9|404.8|404.9|404.7|0
1760687720000|2025-10-17 07:55:20|404.8||404.8||404.8||404.8||0
1760687740000|2025-10-17 07:55:40|404.7|404.6|404.7|404.5|404.7|404.6|404.7|404.5|0
1760687840000|2025-10-17 07:57:20|404.6|404.6|404.7|404.6|404.7|404.6|404.6|404.6|0
1760687850000|2025-10-17 07:57:30|404.8|404.7|404.8|404.6|404.8|404.7|404.8|404.6|0
1760687860000|2025-10-17 07:57:40|404.7||404.8||404.8||404.7||0
1760687890000|2025-10-17 07:58:10||404.7||404.7||404.7||404.7|0
1760687900000|2025-10-17 07:58:20|404.9||404.9||404.9||404.9||0
1760687930000|2025-10-17 07:58:50|405|404.8|405|404.8|405|404.8|405|404.8|0
1760687950000|2025-10-17 07:59:10|404.9||404.9||404.9||404.9||0
1760687970000|2025-10-17 07:59:30|405||405||405||405||0
1760687990000|2025-10-17 07:59:50|404.9||405||405||404.9||0
1760688000000|2025-10-17 08:00:00||404.9||404.9||404.9||404.9|0
1760688010000|2025-10-17 08:00:10|405.2|405|405.2|405|405.2|405|405.2|405|2500
1760688020000|2025-10-17 08:00:20||405.1||405.1||405.1||405.1|0
1760688030000|2025-10-17 08:00:30|405.3||405.3||405.3||405.2||0
1760688050000|2025-10-17 08:00:50|||||||||228
1760688070000|2025-10-17 08:01:10|405.4|405.2|405.4|405.3|405.4|405.3|405.4|405.2|0
1760688090000|2025-10-17 08:01:30||405.2||405.2||405.2||405.2|0
1760688100000|2025-10-17 08:01:40|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1760688110000|2025-10-17 08:01:50|405.6|405.4|405.6|405.4|405.6|405.4|405.5|405.4|0
1760688120000|2025-10-17 08:02:00|405.5||405.6||405.6||405.5||0
1760688140000|2025-10-17 08:02:20||405.5||405.4||405.5||405.4|0
1760688190000|2025-10-17 08:03:10|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|188
1760688200000|2025-10-17 08:03:20|405.8|405.7|405.9|405.8|405.9|405.8|405.8|405.7|961
1760688210000|2025-10-17 08:03:30|406|405.9|406|405.9|406|405.9|406|405.9|73
1760688220000|2025-10-17 08:03:40|406.1||406.1||406.1||406.1||1363
1760688250000|2025-10-17 08:04:10|405.8|405.7|405.9|405.7|405.9|405.8|405.8|405.7|0
1760688260000|2025-10-17 08:04:20|405.8||405.9||405.9||405.8||0
1760688290000|2025-10-17 08:04:50|406|405.8|406|405.8|406|405.8|406|405.8|2465
1760688310000|2025-10-17 08:05:10|405.9|405.7|406|405.8|406|405.8|405.9|405.7|1018
1760688320000|2025-10-17 08:05:20|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1760688360000|2025-10-17 08:06:00|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|0
1760688370000|2025-10-17 08:06:10|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1760688390000|2025-10-17 08:06:30|405.8|405.8|406|405.8|406|405.8|405.8|405.8|500
1760688400000|2025-10-17 08:06:40|405.9|405.9|406.1|405.9|406.1|405.9|405.9|405.9|1400
1760688430000|2025-10-17 08:07:10|||||||||760
1760688440000|2025-10-17 08:07:20|406||406||406||406||0
1760688450000|2025-10-17 08:07:30|||||||||1288
1760688460000|2025-10-17 08:07:40|406.1||406.1||406.1||406.1||3000
1760688490000|2025-10-17 08:08:10|406|405.7|406.1|405.9|406.1|405.9|405.9|405.7|2031
1760688510000|2025-10-17 08:08:30|406|405.8|406|405.8|406|405.8|406|405.8|460
1760688550000|2025-10-17 08:09:10|405.9||405.9||405.9||405.9||0
1760688570000|2025-10-17 08:09:30||405.7||405.7||405.7||405.7|0
1760688590000|2025-10-17 08:09:50|405.8|405.6|405.8|405.6|405.8|405.6|405.7|405.6|1845
1760688640000|2025-10-17 08:10:40|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|1363
1760688730000|2025-10-17 08:12:10|405.8|405.5|405.6|405.5|405.8|405.5|405.6|405.5|0
1760688740000|2025-10-17 08:12:20|405.7||405.7||405.7||405.7||0
1760688760000|2025-10-17 08:12:40|405.6|405.4|405.7|405.5|405.7|405.5|405.6|405.4|460
1760688820000|2025-10-17 08:13:40|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1760688830000|2025-10-17 08:13:50|405.5||405.5||405.5||405.5||0
1760688840000|2025-10-17 08:14:00|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1760688860000|2025-10-17 08:14:20|405.3||405.3||405.3||405.3||429
1760688870000|2025-10-17 08:14:30||405.1||405.1||405.1||405.1|0
1760688910000|2025-10-17 08:15:10|405.4|405.2|405.5|405.3|405.5|405.3|405.4|405.2|94
1760688940000|2025-10-17 08:15:40|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|6
1760688960000|2025-10-17 08:16:00|405.7||405.6||405.7||405.6||450
1760689000000|2025-10-17 08:16:40|405.5|405.3|405.5|405.4|405.5|405.4|405.5|405.3|0
1760689010000|2025-10-17 08:16:50|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|2467
1760689020000|2025-10-17 08:17:00||405.4||405.4||405.4||405.4|0
1760689110000|2025-10-17 08:18:30|||||||||1
1760689130000|2025-10-17 08:18:50|405.6|405.3|405.7|405.4|405.7|405.4|405.6|405.3|0
1760689140000|2025-10-17 08:19:00|405.6|405.3|405.6|405.3|405.6|405.3|405.6|405.3|0
1760689150000|2025-10-17 08:19:10|405.7|405.4|405.6|405.3|405.7|405.4|405.6|405.3|0
1760689170000|2025-10-17 08:19:30|405.5|405.2|405.6|405.3|405.6|405.3|405.5|405.2|0
1760689180000|2025-10-17 08:19:40|405.5|405.2|405.5|405.2|405.5|405.2|405.5|405.2|0
1760689190000|2025-10-17 08:19:50|405.6|405.3|405.6|405.3|405.6|405.3|405.6|405.3|0
1760689200000|2025-10-17 08:20:00|405.5|405.2|405.5|405.2|405.6|405.3|405.5|405.2|0
1760689210000|2025-10-17 08:20:10|405.6|405.3|405.6|405.3|405.6|405.3|405.5|405.2|0
1760689220000|2025-10-17 08:20:20|405.5|405.2|405.6|405.3|405.6|405.3|405.5|405.2|0
1760689230000|2025-10-17 08:20:30|405.5|405.2|405.5|405.2|405.6|405.3|405.5|405.2|0
1760689240000|2025-10-17 08:20:40|405.4|405.3|405.5|405.3|405.5|405.3|405.4|405.2|150
1760689250000|2025-10-17 08:20:50|405.6|405.4|405.6|405.4|405.6|405.4|405.5|405.3|65
1760689260000|2025-10-17 08:21:00|405.7|405.3|405.6|405.3|405.7|405.4|405.6|405.3|0
1760689270000|2025-10-17 08:21:10|405.7|405.4|405.7|405.4|405.7|405.4|405.6|405.3|0
1760689280000|2025-10-17 08:21:20|405.6|405.3|405.6|405.3|405.6|405.3|405.6|405.3|0
1760689290000|2025-10-17 08:21:30|405.7|405.4|405.7|405.4|405.7|405.4|405.7|405.4|0
1760689310000|2025-10-17 08:21:50|405.6|405.3|405.6|405.3|405.6|405.3|405.5|405.2|0
1760689320000|2025-10-17 08:22:00|405.5|405.2|405.6|405.3|405.6|405.3|405.5|405.2|0
1760689330000|2025-10-17 08:22:10|405.5|405.2|405.5|405.2|405.5|405.2|405.5|405.2|4186
1760689340000|2025-10-17 08:22:20|405.6|405.3|405.5|405.2|405.6|405.3|405.5|405.2|0
1760689350000|2025-10-17 08:22:30|405.6|405.3|405.6|405.3|405.6|405.3|405.6|405.3|0
1760689370000|2025-10-17 08:22:50|405.5|405.2|405.6|405.3|405.6|405.3|405.5|405.2|0
1760689380000|2025-10-17 08:23:00|405.5|405.2|405.5|405.3|405.5|405.3|405.5|405.2|705
1760689390000|2025-10-17 08:23:10|405.6|405.4|405.6|405.3|405.6|405.4|405.5|405.2|0
1760689400000|2025-10-17 08:23:20|405.5|405.2|405.4|405.2|405.6|405.3|405.4|405.2|0
1760689420000|2025-10-17 08:23:40|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1760689430000|2025-10-17 08:23:50|405.4|405.2|405.5|405.3|405.5|405.3|405.4|405.2|0
1760689440000|2025-10-17 08:24:00|405.4|405.2|405.5|405.3|405.5|405.3|405.4|405.2|0
1760689450000|2025-10-17 08:24:10|405.4|405.2|405.5|405.3|405.5|405.3|405.4|405.2|0
1760689460000|2025-10-17 08:24:20|405.4|405.2|405.5|405.3|405.5|405.3|405.4|405.2|164
1760689500000|2025-10-17 08:25:00|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1760689510000|2025-10-17 08:25:10|||||||||4
1760689520000|2025-10-17 08:25:20|||||||||111
1760689530000|2025-10-17 08:25:30|405.6|405.4|405.5|405.3|405.6|405.4|405.5|405.3|0
1760689540000|2025-10-17 08:25:40|405.6|405.4|405.6|405.4|405.6|405.4|405.5|405.3|0
1760689550000|2025-10-17 08:25:50|405.5|405.3|405.6|405.4|405.6|405.4|405.5|405.3|0
1760689560000|2025-10-17 08:26:00|405.5|405.3|405.6|405.3|405.6|405.3|405.5|405.2|0
1760689580000|2025-10-17 08:26:20|405.5|405.2|405.5|405.2|405.5|405.2|405.5|405.2|0
1760689590000|2025-10-17 08:26:30|405.6|405.3|405.5|405.2|405.6|405.3|405.5|405.2|0
1760689600000|2025-10-17 08:26:40|405.6|405.3|405.6|405.3|405.6|405.3|405.5|405.2|0
1760689610000|2025-10-17 08:26:50|405.5|405.2|405.5|405.2|405.5|405.2|405.5|405.2|0
1760689620000|2025-10-17 08:27:00|405.6|405.3|405.5|405.2|405.6|405.3|405.5|405.2|0
1760689630000|2025-10-17 08:27:10|405.6|405.3|405.5|405.2|405.6|405.3|405.5|405.2|0
1760689640000|2025-10-17 08:27:20|405.6|405.3|405.5|405.2|405.6|405.3|405.5|405.2|0
1760689670000|2025-10-17 08:27:50|405.4|405.1|405.5|405.2|405.5|405.2|405.4|405.1|51
1760689680000|2025-10-17 08:28:00|405.4|405.1|405.4|405.1|405.4|405.1|405.4|405.1|0
1760689690000|2025-10-17 08:28:10|405.5|405.2|405.5|405.2|405.5|405.2|405.5|405.2|0
1760689700000|2025-10-17 08:28:20|405.4|405.1|405.5|405.2|405.5|405.2|405.4|405.1|0
1760689710000|2025-10-17 08:28:30|405.4|405.3|405.4|405.2|405.4|405.3|405.4|405.2|0
1760689720000|2025-10-17 08:28:40|405.5|405.3|405.5|405.3|405.6|405.3|405.5|405.3|61
1760689730000|2025-10-17 08:28:50|405.6|405.4|405.6|405.4|405.7|405.5|405.5|405.3|281
1760689740000|2025-10-17 08:29:00|405.7|405.3|405.7|405.4|405.7|405.4|405.7|405.3|3504
1760689750000|2025-10-17 08:29:10|405.6|405.3|405.7|405.4|405.7|405.4|405.6|405.3|0
1760689760000|2025-10-17 08:29:20|405.6|405.3|405.6|405.4|405.7|405.5|405.6|405.3|297
1760689770000|2025-10-17 08:29:30|405.7|405.5|405.8|405.5|405.8|405.5|405.7|405.4|0
1760689780000|2025-10-17 08:29:40|405.7|405.4|405.7|405.4|405.7|405.4|405.7|405.4|0
1760689790000|2025-10-17 08:29:50|405.8|405.5|405.7|405.4|405.8|405.5|405.7|405.4|0
1760689800000|2025-10-17 08:30:00|405.8|405.5|405.8|405.5|405.8|405.5|405.7|405.4|0
1760689810000|2025-10-17 08:30:10|405.7|405.4|405.6|405.3|405.7|405.4|405.6|405.3|38
1760689830000|2025-10-17 08:30:30|405.7|405.4|405.7|405.4|405.7|405.4|405.6|405.4|0
1760689840000|2025-10-17 08:30:40|405.5|405.2|405.6|405.3|405.6|405.3|405.5|405.2|0
1760689850000|2025-10-17 08:30:50|405.5|405.2|405.4|405.1|405.5|405.2|405.4|405.1|0
1760689860000|2025-10-17 08:31:00|405.5|405.2|405.5|405.2|405.5|405.2|405.4|405.1|0
1760689870000|2025-10-17 08:31:10|405.4|405.1|405.5|405.1|405.5|405.2|405.4|405.1|4
1760689880000|2025-10-17 08:31:20|405.4|405.2|405.3|405|405.5|405.2|405.3|405|0
1760689890000|2025-10-17 08:31:30|405.4|405.1|405.6|405.3|405.6|405.3|405.4|405.1|0
1760689900000|2025-10-17 08:31:40|405.5|405.2|405.5|405.2|405.5|405.2|405.5|405.2|0
1760689920000|2025-10-17 08:32:00|405.6|405.3|405.5|405.2|405.6|405.3|405.5|405.2|0
1760689930000|2025-10-17 08:32:10|405.6|405.3|405.6|405.3|405.6|405.3|405.5|405.2|2536
1760689940000|2025-10-17 08:32:20|405.5|405.2|405.5|405.2|405.6|405.3|405.5|405.2|0
1760689950000|2025-10-17 08:32:30|405.6|405.3|405.6|405.3|405.6|405.3|405.5|405.2|0
1760689960000|2025-10-17 08:32:40|405.5|405.2|405.5|405.3|405.6|405.4|405.5|405.2|0
1760689970000|2025-10-17 08:32:50|405.6||405.6||405.6||405.6||668
1760689980000|2025-10-17 08:33:00|405.7|405.5|405.7|405.4|405.8|405.5|405.7|405.4|479
1760689990000|2025-10-17 08:33:10|405.8|405.5|405.7|405.4|405.8|405.5|405.7|405.4|0
1760690000000|2025-10-17 08:33:20|405.8|405.5|405.7|405.4|405.8|405.5|405.7|405.4|0
1760690010000|2025-10-17 08:33:30|405.8|405.5|405.7|405.4|405.8|405.5|405.6|405.3|0
1760690020000|2025-10-17 08:33:40|405.6|405.3|405.7|405.4|405.8|405.5|405.6|405.3|3820
1760690030000|2025-10-17 08:33:50|405.6|405.3|405.7|405.4|405.7|405.4|405.6|405.3|0
1760687290000|2025-10-17 07:48:10|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|0
1760687350000|2025-10-17 07:49:10|404.5||404.5||404.5||404.5||0
1760687360000|2025-10-17 07:49:20|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|0
1760687380000|2025-10-17 07:49:40|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|8
1760687400000|2025-10-17 07:50:00|404.7||404.8||404.8||404.7||0
1760687420000|2025-10-17 07:50:20|404.7||404.8||404.8||404.7||0
1760687430000|2025-10-17 07:50:30||404.7||404.7||404.7||404.7|0
1760687450000|2025-10-17 07:50:50|404.9|404.8|405|404.8|405|404.8|404.9|404.8|0
1760687490000|2025-10-17 07:51:30|404.9||405||405||404.9||0
1760687550000|2025-10-17 07:52:30|404.9|404.7|404.9|404.7|404.9|404.8|404.9|404.7|0
1760687610000|2025-10-17 07:53:30|405.1|405|405.2|405|405.2|405|405.1|405|0
1760687640000|2025-10-17 07:54:00|405|404.9|405|404.9|405|404.9|405|404.9|492
1760687670000|2025-10-17 07:54:30|405.1||405.1||405.1||405.1||0
1760687690000|2025-10-17 07:54:50|||||||||1000
1760687700000|2025-10-17 07:55:00|404.9|404.8|404.9|404.7|404.9|404.8|404.9|404.7|0
1760687720000|2025-10-17 07:55:20|404.8||404.8||404.8||404.8||0
1760687740000|2025-10-17 07:55:40|404.7|404.6|404.7|404.5|404.7|404.6|404.7|404.5|0
1760687840000|2025-10-17 07:57:20|404.6|404.6|404.7|404.6|404.7|404.6|404.6|404.6|0
1760687850000|2025-10-17 07:57:30|404.8|404.7|404.8|404.6|404.8|404.7|404.8|404.6|0
1760687860000|2025-10-17 07:57:40|404.7||404.8||404.8||404.7||0
1760687890000|2025-10-17 07:58:10||404.7||404.7||404.7||404.7|0
1760687900000|2025-10-17 07:58:20|404.9||404.9||404.9||404.9||0
1760687930000|2025-10-17 07:58:50|405|404.8|405|404.8|405|404.8|405|404.8|0
1760687950000|2025-10-17 07:59:10|404.9||404.9||404.9||404.9||0
1760687970000|2025-10-17 07:59:30|405||405||405||405||0
1760687990000|2025-10-17 07:59:50|404.9||405||405||404.9||0
1760688000000|2025-10-17 08:00:00||404.9||404.9||404.9||404.9|0
1760688010000|2025-10-17 08:00:10|405.2|405|405.2|405|405.2|405|405.2|405|2500
1760688020000|2025-10-17 08:00:20||405.1||405.1||405.1||405.1|0
1760688030000|2025-10-17 08:00:30|405.3||405.3||405.3||405.2||0
1760688050000|2025-10-17 08:00:50|||||||||228
1760688070000|2025-10-17 08:01:10|405.4|405.2|405.4|405.3|405.4|405.3|405.4|405.2|0
1760688090000|2025-10-17 08:01:30||405.2||405.2||405.2||405.2|0
1760688100000|2025-10-17 08:01:40|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1760688110000|2025-10-17 08:01:50|405.6|405.4|405.6|405.4|405.6|405.4|405.5|405.4|0
1760688120000|2025-10-17 08:02:00|405.5||405.6||405.6||405.5||0
1760688140000|2025-10-17 08:02:20||405.5||405.4||405.5||405.4|0
1760688190000|2025-10-17 08:03:10|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|188
1760688200000|2025-10-17 08:03:20|405.8|405.7|405.9|405.8|405.9|405.8|405.8|405.7|961
1760688210000|2025-10-17 08:03:30|406|405.9|406|405.9|406|405.9|406|405.9|73
1760688220000|2025-10-17 08:03:40|406.1||406.1||406.1||406.1||1363
1760688250000|2025-10-17 08:04:10|405.8|405.7|405.9|405.7|405.9|405.8|405.8|405.7|0
1760688260000|2025-10-17 08:04:20|405.8||405.9||405.9||405.8||0
1760688290000|2025-10-17 08:04:50|406|405.8|406|405.8|406|405.8|406|405.8|2465
1760688310000|2025-10-17 08:05:10|405.9|405.7|406|405.8|406|405.8|405.9|405.7|1018
1760688320000|2025-10-17 08:05:20|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1760688360000|2025-10-17 08:06:00|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|0
1760688370000|2025-10-17 08:06:10|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1760688390000|2025-10-17 08:06:30|405.8|405.8|406|405.8|406|405.8|405.8|405.8|500
1760688400000|2025-10-17 08:06:40|405.9|405.9|406.1|405.9|406.1|405.9|405.9|405.9|1400
1760688430000|2025-10-17 08:07:10|||||||||760
1760688440000|2025-10-17 08:07:20|406||406||406||406||0
1760688450000|2025-10-17 08:07:30|||||||||1288
1760688460000|2025-10-17 08:07:40|406.1||406.1||406.1||406.1||3000
1760688490000|2025-10-17 08:08:10|406|405.7|406.1|405.9|406.1|405.9|405.9|405.7|2031
1760688510000|2025-10-17 08:08:30|406|405.8|406|405.8|406|405.8|406|405.8|460
1760688550000|2025-10-17 08:09:10|405.9||405.9||405.9||405.9||0
1760688570000|2025-10-17 08:09:30||405.7||405.7||405.7||405.7|0
1760688590000|2025-10-17 08:09:50|405.8|405.6|405.8|405.6|405.8|405.6|405.7|405.6|1845
1760688640000|2025-10-17 08:10:40|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|1363
1760688730000|2025-10-17 08:12:10|405.8|405.5|405.6|405.5|405.8|405.5|405.6|405.5|0
1760688740000|2025-10-17 08:12:20|405.7||405.7||405.7||405.7||0
1760688760000|2025-10-17 08:12:40|405.6|405.4|405.7|405.5|405.7|405.5|405.6|405.4|460
1760688820000|2025-10-17 08:13:40|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1760688830000|2025-10-17 08:13:50|405.5||405.5||405.5||405.5||0
1760688840000|2025-10-17 08:14:00|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1760688860000|2025-10-17 08:14:20|405.3||405.3||405.3||405.3||429
1760688870000|2025-10-17 08:14:30||405.1||405.1||405.1||405.1|0
1760688910000|2025-10-17 08:15:10|405.4|405.2|405.5|405.3|405.5|405.3|405.4|405.2|94
1760688940000|2025-10-17 08:15:40|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|6
1760688960000|2025-10-17 08:16:00|405.7||405.6||405.7||405.6||450
1760689000000|2025-10-17 08:16:40|405.5|405.3|405.5|405.4|405.5|405.4|405.5|405.3|0
1760689010000|2025-10-17 08:16:50|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|2467
1760689020000|2025-10-17 08:17:00||405.4||405.4||405.4||405.4|0
1760689110000|2025-10-17 08:18:30|||||||||1
1760689130000|2025-10-17 08:18:50|405.6|405.3|405.7|405.4|405.7|405.4|405.6|405.3|0
1760689140000|2025-10-17 08:19:00|405.6|405.3|405.6|405.3|405.6|405.3|405.6|405.3|0
1760689150000|2025-10-17 08:19:10|405.7|405.4|405.6|405.3|405.7|405.4|405.6|405.3|0
1760689170000|2025-10-17 08:19:30|405.5|405.2|405.6|405.3|405.6|405.3|405.5|405.2|0
1760689180000|2025-10-17 08:19:40|405.5|405.2|405.5|405.2|405.5|405.2|405.5|405.2|0
1760689190000|2025-10-17 08:19:50|405.6|405.3|405.6|405.3|405.6|405.3|405.6|405.3|0
1760689200000|2025-10-17 08:20:00|405.5|405.2|405.5|405.2|405.6|405.3|405.5|405.2|0
1760689210000|2025-10-17 08:20:10|405.6|405.3|405.6|405.3|405.6|405.3|405.5|405.2|0
1760689220000|2025-10-17 08:20:20|405.5|405.2|405.6|405.3|405.6|405.3|405.5|405.2|0
1760689230000|2025-10-17 08:20:30|405.5|405.2|405.5|405.2|405.6|405.3|405.5|405.2|0
1760689240000|2025-10-17 08:20:40|405.4|405.3|405.5|405.3|405.5|405.3|405.4|405.2|150
1760689250000|2025-10-17 08:20:50|405.6|405.4|405.6|405.4|405.6|405.4|405.5|405.3|65
1760689260000|2025-10-17 08:21:00|405.7|405.3|405.6|405.3|405.7|405.4|405.6|405.3|0
1760689270000|2025-10-17 08:21:10|405.7|405.4|405.7|405.4|405.7|405.4|405.6|405.3|0
1760689280000|2025-10-17 08:21:20|405.6|405.3|405.6|405.3|405.6|405.3|405.6|405.3|0
1760689290000|2025-10-17 08:21:30|405.7|405.4|405.7|405.4|405.7|405.4|405.7|405.4|0
1760689310000|2025-10-17 08:21:50|405.6|405.3|405.6|405.3|405.6|405.3|405.5|405.2|0
1760689320000|2025-10-17 08:22:00|405.5|405.2|405.6|405.3|405.6|405.3|405.5|405.2|0
1760689330000|2025-10-17 08:22:10|405.5|405.2|405.5|405.2|405.5|405.2|405.5|405.2|4186
1760689340000|2025-10-17 08:22:20|405.6|405.3|405.5|405.2|405.6|405.3|405.5|405.2|0
1760689350000|2025-10-17 08:22:30|405.6|405.3|405.6|405.3|405.6|405.3|405.6|405.3|0
1760689370000|2025-10-17 08:22:50|405.5|405.2|405.6|405.3|405.6|405.3|405.5|405.2|0
1760689380000|2025-10-17 08:23:00|405.5|405.2|405.5|405.3|405.5|405.3|405.5|405.2|705
1760689390000|2025-10-17 08:23:10|405.6|405.4|405.6|405.3|405.6|405.4|405.5|405.2|0
1760689400000|2025-10-17 08:23:20|405.5|405.2|405.4|405.2|405.6|405.3|405.4|405.2|0
1760689420000|2025-10-17 08:23:40|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1760689430000|2025-10-17 08:23:50|405.4|405.2|405.5|405.3|405.5|405.3|405.4|405.2|0
1760689440000|2025-10-17 08:24:00|405.4|405.2|405.5|405.3|405.5|405.3|405.4|405.2|0
1760689450000|2025-10-17 08:24:10|405.4|405.2|405.5|405.3|405.5|405.3|405.4|405.2|0
1760689460000|2025-10-17 08:24:20|405.4|405.2|405.5|405.3|405.5|405.3|405.4|405.2|164
1760689500000|2025-10-17 08:25:00|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1760689510000|2025-10-17 08:25:10|||||||||4
1760689520000|2025-10-17 08:25:20|||||||||111
1760689530000|2025-10-17 08:25:30|405.6|405.4|405.5|405.3|405.6|405.4|405.5|405.3|0
1760689540000|2025-10-17 08:25:40|405.6|405.4|405.6|405.4|405.6|405.4|405.5|405.3|0
1760689550000|2025-10-17 08:25:50|405.5|405.3|405.6|405.4|405.6|405.4|405.5|405.3|0
1760689560000|2025-10-17 08:26:00|405.5|405.3|405.6|405.3|405.6|405.3|405.5|405.2|0
1760689580000|2025-10-17 08:26:20|405.5|405.2|405.5|405.2|405.5|405.2|405.5|405.2|0
1760689590000|2025-10-17 08:26:30|405.6|405.3|405.5|405.2|405.6|405.3|405.5|405.2|0
1760689600000|2025-10-17 08:26:40|405.6|405.3|405.6|405.3|405.6|405.3|405.5|405.2|0
1760689610000|2025-10-17 08:26:50|405.5|405.2|405.5|405.2|405.5|405.2|405.5|405.2|0
1760689620000|2025-10-17 08:27:00|405.6|405.3|405.5|405.2|405.6|405.3|405.5|405.2|0
1760689630000|2025-10-17 08:27:10|405.6|405.3|405.5|405.2|405.6|405.3|405.5|405.2|0
1760689640000|2025-10-17 08:27:20|405.6|405.3|405.5|405.2|405.6|405.3|405.5|405.2|0
1760689670000|2025-10-17 08:27:50|405.4|405.1|405.5|405.2|405.5|405.2|405.4|405.1|51
1760689680000|2025-10-17 08:28:00|405.4|405.1|405.4|405.1|405.4|405.1|405.4|405.1|0
1760689690000|2025-10-17 08:28:10|405.5|405.2|405.5|405.2|405.5|405.2|405.5|405.2|0
1760689700000|2025-10-17 08:28:20|405.4|405.1|405.5|405.2|405.5|405.2|405.4|405.1|0
1760689710000|2025-10-17 08:28:30|405.4|405.3|405.4|405.2|405.4|405.3|405.4|405.2|0
1760689720000|2025-10-17 08:28:40|405.5|405.3|405.5|405.3|405.6|405.3|405.5|405.3|61
1760689730000|2025-10-17 08:28:50|405.6|405.4|405.6|405.4|405.7|405.5|405.5|405.3|281
1760689740000|2025-10-17 08:29:00|405.7|405.3|405.7|405.4|405.7|405.4|405.7|405.3|3504
1760689750000|2025-10-17 08:29:10|405.6|405.3|405.7|405.4|405.7|405.4|405.6|405.3|0
1760689760000|2025-10-17 08:29:20|405.6|405.3|405.6|405.4|405.7|405.5|405.6|405.3|297
1760689770000|2025-10-17 08:29:30|405.7|405.5|405.8|405.5|405.8|405.5|405.7|405.4|0
1760689780000|2025-10-17 08:29:40|405.7|405.4|405.7|405.4|405.7|405.4|405.7|405.4|0
1760689790000|2025-10-17 08:29:50|405.8|405.5|405.7|405.4|405.8|405.5|405.7|405.4|0
1760689800000|2025-10-17 08:30:00|405.8|405.5|405.8|405.5|405.8|405.5|405.7|405.4|0
1760689810000|2025-10-17 08:30:10|405.7|405.4|405.6|405.3|405.7|405.4|405.6|405.3|38
1760689830000|2025-10-17 08:30:30|405.7|405.4|405.7|405.4|405.7|405.4|405.6|405.4|0
1760689840000|2025-10-17 08:30:40|405.5|405.2|405.6|405.3|405.6|405.3|405.5|405.2|0
1760689850000|2025-10-17 08:30:50|405.5|405.2|405.4|405.1|405.5|405.2|405.4|405.1|0
1760689860000|2025-10-17 08:31:00|405.5|405.2|405.5|405.2|405.5|405.2|405.4|405.1|0
1760689870000|2025-10-17 08:31:10|405.4|405.1|405.5|405.1|405.5|405.2|405.4|405.1|4
1760689880000|2025-10-17 08:31:20|405.4|405.2|405.3|405|405.5|405.2|405.3|405|0
1760689890000|2025-10-17 08:31:30|405.4|405.1|405.6|405.3|405.6|405.3|405.4|405.1|0
1760689900000|2025-10-17 08:31:40|405.5|405.2|405.5|405.2|405.5|405.2|405.5|405.2|0
1760689920000|2025-10-17 08:32:00|405.6|405.3|405.5|405.2|405.6|405.3|405.5|405.2|0
1760689930000|2025-10-17 08:32:10|405.6|405.3|405.6|405.3|405.6|405.3|405.5|405.2|2536
1760689940000|2025-10-17 08:32:20|405.5|405.2|405.5|405.2|405.6|405.3|405.5|405.2|0
1760689950000|2025-10-17 08:32:30|405.6|405.3|405.6|405.3|405.6|405.3|405.5|405.2|0
1760689960000|2025-10-17 08:32:40|405.5|405.2|405.5|405.3|405.6|405.4|405.5|405.2|0
1760689970000|2025-10-17 08:32:50|405.6||405.6||405.6||405.6||668
1760689980000|2025-10-17 08:33:00|405.7|405.5|405.7|405.4|405.8|405.5|405.7|405.4|479
1760689990000|2025-10-17 08:33:10|405.8|405.5|405.7|405.4|405.8|405.5|405.7|405.4|0
1760690000000|2025-10-17 08:33:20|405.8|405.5|405.7|405.4|405.8|405.5|405.7|405.4|0
1760690010000|2025-10-17 08:33:30|405.8|405.5|405.7|405.4|405.8|405.5|405.6|405.3|0
1760690020000|2025-10-17 08:33:40|405.6|405.3|405.7|405.4|405.8|405.5|405.6|405.3|3820
1760690030000|2025-10-17 08:33:50|405.6|405.3|405.7|405.4|405.7|405.4|405.6|405.3|0
1760690040000|2025-10-17 08:34:00|405.6|405.3|405.7|405.4|405.7|405.4|405.6|405.3|0
1760690050000|2025-10-17 08:34:10|405.6|405.3|405.7|405.4|405.7|405.5|405.6|405.3|0
1760690070000|2025-10-17 08:34:30|405.6||405.7||405.7||405.6||0
1760690110000|2025-10-17 08:35:10||405.6||405.6||405.6||405.6|0
1760690160000|2025-10-17 08:36:00||405.5||405.5||405.5||405.5|0
1760690190000|2025-10-17 08:36:30|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|2163
1760690280000|2025-10-17 08:38:00|405.7||405.8||405.8||405.7||0
1760690350000|2025-10-17 08:39:10||405.7||405.6||405.7||405.6|380
1760690410000|2025-10-17 08:40:10|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1760690450000|2025-10-17 08:40:50|405.7|405.5|405.7|405.5|405.7|405.6|405.7|405.5|0
1760690490000|2025-10-17 08:41:30||405.6||405.5||405.6||405.5|3150
1760690500000|2025-10-17 08:41:40|405.6|405.4|405.5|405.3|405.6|405.4|405.5|405.3|1076
1760690620000|2025-10-17 08:43:40||405.4||405.4||405.4||405.4|0
1760690630000|2025-10-17 08:43:50||405.3||405.3||405.3||405.3|0
1760690650000|2025-10-17 08:44:10|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|0
1760690670000|2025-10-17 08:44:30||405.1||405.1||405.1||405.1|0
1760690680000|2025-10-17 08:44:40||405.2||405.2||405.2||405.2|688
1760690720000|2025-10-17 08:45:20||405.1||405.1||405.1||405.1|0
1760690750000|2025-10-17 08:45:50|405.2|405|405.2|405|405.2|405|405.2|405|0
1760690780000|2025-10-17 08:46:20||405.1||405.1||405.1||405.1|0
1760690790000|2025-10-17 08:46:30||405||405||405||405|0
1760690890000|2025-10-17 08:48:10|405.1||405.1||405.1||405.1||0
1760690930000|2025-10-17 08:48:50|405.2|405.1|405.2|405.1|405.2|405.1|405.2|405.1|0
1760690940000|2025-10-17 08:49:00|405.3||405.3||405.3||405.3||129
1760690950000|2025-10-17 08:49:10|405.2|405|405.1|404.9|405.2|405|405.1|404.9|327
1760690960000|2025-10-17 08:49:20|405.3|405|405.3|405.2|405.4|405.2|405.3|405|2469
1760690970000|2025-10-17 08:49:30|405.4|405.1|405.3|405.1|405.4|405.1|405.3|405.1|0
1760691010000|2025-10-17 08:50:10|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|1294
1760691080000|2025-10-17 08:51:20|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1760691120000|2025-10-17 08:52:00||405.4||405.4||405.4||405.4|1486
1760691140000|2025-10-17 08:52:20|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1760691190000|2025-10-17 08:53:10|405.8|405.6|405.7|405.5|405.8|405.6|405.7|405.5|0
1760691210000|2025-10-17 08:53:30|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|110
1760691270000|2025-10-17 08:54:30|405.7|405.5|405.7|405.6|405.7|405.6|405.7|405.5|0
1760691290000|2025-10-17 08:54:50|405.8|405.7|405.9|405.7|405.9|405.7|405.8|405.7|2096
1760691310000|2025-10-17 08:55:10|406|405.8|406|405.8|406|405.8|406|405.8|29
1760691330000|2025-10-17 08:55:30||405.9||405.9||405.9||405.9|0
1760691340000|2025-10-17 08:55:40|||||||||2516
1760691350000|2025-10-17 08:55:50||405.8||405.9||405.9||405.8|0
1760691360000|2025-10-17 08:56:00||405.8||405.8||405.8||405.8|0
1760691370000|2025-10-17 08:56:10|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|327
1760691430000|2025-10-17 08:57:10|405.8||405.9||405.9||405.8||0
1760691440000|2025-10-17 08:57:20||405.8||405.7||405.8||405.7|0
1760691460000|2025-10-17 08:57:40|405.8|405.8|406|405.8|406|405.8|405.8|405.8|0
1760691530000|2025-10-17 08:58:50||405.7||405.8||405.8||405.7|0
1760691540000|2025-10-17 08:59:00||405.7||405.8||405.8||405.7|0
1760691550000|2025-10-17 08:59:10||405.7||405.7||405.7||405.7|0
1760691570000|2025-10-17 08:59:30|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|0
1760691610000|2025-10-17 09:00:10||405.7||405.7||405.7||405.7|60
1760691640000|2025-10-17 09:00:40|||||||||146
1760691680000|2025-10-17 09:01:20||405.8||405.8||405.8||405.8|0
1760691690000|2025-10-17 09:01:30|406||406||406||406||0
1760691730000|2025-10-17 09:02:10|406.1|405.9|406.1|405.9|406.1|405.9|406.1|405.9|549
1760691770000|2025-10-17 09:02:50|406||406.1||406.1||406||0
1760691780000|2025-10-17 09:03:00|406||406.1||406.1||406||0
1760691790000|2025-10-17 09:03:10|406||406.1||406.1||406||0
1760691800000|2025-10-17 09:03:20|406||406.1||406.1||406||0
1760691820000|2025-10-17 09:03:40||406||406||406||406|0
1760691840000|2025-10-17 09:04:00|406.2||406.1||406.2||406.1||708
1760691910000|2025-10-17 09:05:10|406.2||406.2||406.2||406.2||20
1760692160000|2025-10-17 09:09:20|406.4|406.1|406.4|406.2|406.4|406.2|406.4|406.1|471
1760692170000|2025-10-17 09:09:30|406.3||406.3||406.3||406.3||0
1760692180000|2025-10-17 09:09:40|406.4||406.4||406.4||406.4||0
1760692210000|2025-10-17 09:10:10|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|2462
1760692260000|2025-10-17 09:11:00||406.3||406.3||406.3||406.3|0
1760692360000|2025-10-17 09:12:40|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|0
1760692550000|2025-10-17 09:15:50||406.3||406.3||406.3||406.3|0
1760692560000|2025-10-17 09:16:00|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|0
1760692570000|2025-10-17 09:16:10||406.3||406.3||406.3||406.3|0
1760692620000|2025-10-17 09:17:00||406.4||406.4||406.4||406.4|0
1760692630000|2025-10-17 09:17:10|406.6||406.6||406.6||406.6||0
1760692650000|2025-10-17 09:17:30||406.5||406.5||406.5||406.5|0
1760692660000|2025-10-17 09:17:40|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|109
1760692690000|2025-10-17 09:18:10|406.7|406.7|406.7|406.6|406.7|406.7|406.7|406.6|0
1760692700000|2025-10-17 09:18:20||406.5||406.5||406.5||406.5|0
1760692790000|2025-10-17 09:19:50|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|0
1760692800000|2025-10-17 09:20:00||406.7||406.7||406.7||406.7|0
1760692810000|2025-10-17 09:20:10|406.9|406.8|406.9|406.8|407|406.8|406.9|406.8|0
1760692820000|2025-10-17 09:20:20|407|406.7|406.9|406.7|407|406.7|406.8|406.7|0
1760692840000|2025-10-17 09:20:40||406.8||406.8||406.8||406.8|0
1760692880000|2025-10-17 09:21:20|407.3|407.1|407.3|407.2|407.3|407.2|407.3|407.1|1997
1760692890000|2025-10-17 09:21:30|||||||||1847
1760692900000|2025-10-17 09:21:40||407.1||407.1||407.1||407.1|10
1760692920000|2025-10-17 09:22:00|407.2||407.3||407.3||407.2||651
1760693080000|2025-10-17 09:24:40|407.2||407.2||407.2||407.2||0
1760693090000|2025-10-17 09:24:50|407.3|407|407.3|407.1|407.3|407.2|407.3|407|3609
1760693120000|2025-10-17 09:25:20||407.2||407.2||407.2||407.2|0
1760693160000|2025-10-17 09:26:00|407.2|407.1|407.3|407.1|407.3|407.1|407.2|407.1|327
1760693200000|2025-10-17 09:26:40|407.2||407.2||407.2||407.2||0
1760693320000|2025-10-17 09:28:40|407.1|407|407.1|407|407.1|407|407.1|407|0
1760693340000|2025-10-17 09:29:00|407.2|407.2|407.3|407.1|407.3|407.2|407.2|407.1|500
1760693350000|2025-10-17 09:29:10||407.2||407.2||407.2||407.2|0
1760693360000|2025-10-17 09:29:20|407.4|407.1|407.4|407.2|407.4|407.2|407.4|407.1|0
1760693370000|2025-10-17 09:29:30|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1760693390000|2025-10-17 09:29:50|||||||||7336
1760693400000|2025-10-17 09:30:00|407.7|407.5|407.7|407.5|407.7|407.6|407.7|407.5|1611
1760693610000|2025-10-17 09:33:30|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|0
1760693690000|2025-10-17 09:34:50|407.7||407.8||407.8||407.7||3588
1760693730000|2025-10-17 09:35:30||407.7||407.7||407.7||407.7|0
1760693740000|2025-10-17 09:35:40|407.9|407.8|408|407.8|408|407.8|407.9|407.8|2000
1760693760000|2025-10-17 09:36:00|407.9||408||408||407.9||0
1760693780000|2025-10-17 09:36:20||407.9||407.9||407.9||407.9|0
1760693790000|2025-10-17 09:36:30||407.8||407.8||407.8||407.8|0
1760693810000|2025-10-17 09:36:50|407.9||407.9||407.9||407.9||0
1760693820000|2025-10-17 09:37:00|408||408||408||407.9||0
1760693830000|2025-10-17 09:37:10|407.9||408||408||407.9||0
1760693840000|2025-10-17 09:37:20|407.9||407.9||407.9||407.9||1500
1760693850000|2025-10-17 09:37:30|408||407.9||408||407.9||0
1760693870000|2025-10-17 09:37:50||407.7||407.7||407.7||407.7|500
1760693930000|2025-10-17 09:38:50|||||||||2619
1760693950000|2025-10-17 09:39:10|||||||||589
1760693990000|2025-10-17 09:39:50||407.8||407.7||407.8||407.7|46
1760694010000|2025-10-17 09:40:10|407.8||407.9||407.9||407.8||195
1760694020000|2025-10-17 09:40:20|||||||||200
1760694050000|2025-10-17 09:40:50|408|407.8|408|407.8|408|407.8|408|407.8|0
1760694060000|2025-10-17 09:41:00|407.9||408||408||407.9||0
1760694080000|2025-10-17 09:41:20|407.9||408||408||407.9||0
1760694120000|2025-10-17 09:42:00|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1760694180000|2025-10-17 09:43:00|408|407.8|408|407.8|408|407.8|408|407.8|1847
1760694200000|2025-10-17 09:43:20||407.9||407.9||407.9||407.9|0
1760694310000|2025-10-17 09:45:10|408.1|408|408.2|408|408.2|408|408.1|408|1077
1760694460000|2025-10-17 09:47:40||408.1||408.1||408.1||408.1|0
1760694480000|2025-10-17 09:48:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|0
1760694580000|2025-10-17 09:49:40|408.4||408.4||408.4||408.4||374
1760694590000|2025-10-17 09:49:50|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|0
1760694610000|2025-10-17 09:50:10|408.4|408.4|408.5|408.4|408.5|408.4|408.4|408.4|770
1760694630000|2025-10-17 09:50:30|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|109
1760694640000|2025-10-17 09:50:40|||||||||216
1760694660000|2025-10-17 09:51:00||408.2||408.2||408.2||408.2|1847
1760694670000|2025-10-17 09:51:10|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|100
1760694780000|2025-10-17 09:53:00|408.2||408.2||408.2||408.2||0
1760694810000|2025-10-17 09:53:30|||||||||43
1760694840000|2025-10-17 09:54:00|||||||||1647
1760694850000|2025-10-17 09:54:10|408.3||408.2||408.3||408.2||7517
1760694860000|2025-10-17 09:54:20|||||||||150
1760694880000|2025-10-17 09:54:40|||||||||867
1760694890000|2025-10-17 09:54:50|408.1|408|408.2|408|408.2|408|408.1|408|3192
1760694950000|2025-10-17 09:55:50|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|1544
1760695000000|2025-10-17 09:56:40|408|407.8|408|407.8|408|407.8|408|407.8|1350
1760695030000|2025-10-17 09:57:10|407.9||408||408||407.9||360
1760695180000|2025-10-17 09:59:40|407.9||408||408||407.9||2037
1760695190000|2025-10-17 09:59:50|407.9|407.7|407.8|407.6|407.9|407.7|407.8|407.6|2269
1760695200000|2025-10-17 10:00:00|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|1524
1760695220000|2025-10-17 10:00:20|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|1847
1760695380000|2025-10-17 10:03:00||407.7||407.6||407.7||407.6|0
1760695410000|2025-10-17 10:03:30|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1760695500000|2025-10-17 10:05:00||407.8||407.8||407.8||407.8|0
1760695510000|2025-10-17 10:05:10||407.7||407.7||407.7||407.7|0
1760695520000|2025-10-17 10:05:20||407.8||407.8||407.8||407.8|0
1760695660000|2025-10-17 10:07:40|408|407.9|408|407.8|408|407.9|408|407.8|0
1760695810000|2025-10-17 10:10:10|408.2|408|408.1|408|408.2|408|408.1|408|4156
1760695830000|2025-10-17 10:10:30|408|407.9|408|407.9|408|407.9|408|407.9|0
1760695840000|2025-10-17 10:10:40|||||||||200
1760695850000|2025-10-17 10:10:50|408.1||408.1||408.1||408||0
1760695870000|2025-10-17 10:11:10|408||408||408||408||0
1760695880000|2025-10-17 10:11:20|408.1||408||408.1||408||0
1760695890000|2025-10-17 10:11:30|408.1||408.1||408.1||408||0
1760695900000|2025-10-17 10:11:40||408||408||408||408|0
1760695920000|2025-10-17 10:12:00|||||||||932
1760695980000|2025-10-17 10:13:00||407.9||407.9||407.9||407.9|182
1760696020000|2025-10-17 10:13:40|408||408||408||408||200
1760696030000|2025-10-17 10:13:50|||||||||2000
1760696050000|2025-10-17 10:14:10|407.9|407.8|408|407.8|408|407.8|407.9|407.8|0
1760696060000|2025-10-17 10:14:20|407.9||408||408||407.9||0
1760696070000|2025-10-17 10:14:30||407.9||407.9||407.9||407.9|0
1760696110000|2025-10-17 10:15:10||407.8||407.8||407.8||407.8|0
1760696150000|2025-10-17 10:15:50|407.9||408||408||407.9||0
1760696190000|2025-10-17 10:16:30|407.9||407.9||407.9||407.9||0
1760696270000|2025-10-17 10:17:50|||||||||120
1760696310000|2025-10-17 10:18:30|408.2|408|408.2|408|408.2|408|408.2|408|0
1760696330000|2025-10-17 10:18:50|408|407.9|408.1|407.9|408.1|407.9|408|407.8|8311
1760696340000|2025-10-17 10:19:00|408|407.8|408.1|407.9|408.1|407.9|408|407.8|1363
1760696370000|2025-10-17 10:19:30|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|1268
1760696400000|2025-10-17 10:20:00|408|407.9|408|407.9|408|407.9|408|407.9|2609
1760696460000|2025-10-17 10:21:00||407.8||407.8||407.8||407.8|346
1760696600000|2025-10-17 10:23:20|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|1302
1760696610000|2025-10-17 10:23:30|408|407.8|408.2|408|408.2|408|408|407.8|2166
1760696630000|2025-10-17 10:23:50||408.1||408.1||408.1||408.1|200
1760696640000|2025-10-17 10:24:00|408.3||408.3||408.3||408.2||3031
1760696650000|2025-10-17 10:24:10|408.2|408|408.2|408|408.3|408|408.2|408|2489
1760696670000|2025-10-17 10:24:30||408.1||408||408.1||408|438
1760696680000|2025-10-17 10:24:40|408.1||408.1||408.1||408.1||0
1760696690000|2025-10-17 10:24:50|408.2||408.2||408.2||408.2||2309
1760696740000|2025-10-17 10:25:40||408.1||408.1||408.1||408.1|0
1760696770000|2025-10-17 10:26:10|408.3||408.2||408.3||408.2||2509
1760696790000|2025-10-17 10:26:30|408.3||408.2||408.3||408.2||2309
1760696800000|2025-10-17 10:26:40|408.3||408.2||408.3||408.2||2109
1760696810000|2025-10-17 10:26:50|408.3||408.3||408.3||408.2||200
1760696820000|2025-10-17 10:27:00|408.2||408.2||408.3||408.2||614
1760696830000|2025-10-17 10:27:10|408.4|408.3|408.2|408.1|408.4|408.3|408.2|408.1|2797
1760696840000|2025-10-17 10:27:20|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|4444
1760697030000|2025-10-17 10:30:30|408.4||408.4||408.4||408.4||9
1760697040000|2025-10-17 10:30:40|||||||||1000
1760697060000|2025-10-17 10:31:00|408.3||408.4||408.4||408.3||1581
1760697080000|2025-10-17 10:31:20|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|1400
1760697140000|2025-10-17 10:32:20|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|1077
1760697150000|2025-10-17 10:32:30|408.4||408.4||408.4||408.4||0
1760697200000|2025-10-17 10:33:20|408.3||408.3||408.3||408.3||2164
1760697210000|2025-10-17 10:33:30|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1760697220000|2025-10-17 10:33:40|408.3||408.3||408.3||408.3||0
1760697280000|2025-10-17 10:34:40|408.4|408.2|408.4|408.3|408.4|408.3|408.4|408.2|2164
1760697300000|2025-10-17 10:35:00|||||||||808
1760697320000|2025-10-17 10:35:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1495
1760697360000|2025-10-17 10:36:00|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1760697410000|2025-10-17 10:36:50|408||408||408||408||0
1760697420000|2025-10-17 10:37:00|408.1||408.1||408.1||408.1||72
1760697530000|2025-10-17 10:38:50|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|1699
1760697540000|2025-10-17 10:39:00|408|407.8|408|407.8|408|407.8|408|407.8|0
1760697550000|2025-10-17 10:39:10||407.9||407.9||407.9||407.9|0
1760697560000|2025-10-17 10:39:20||407.8||407.8||407.8||407.8|0
1760697640000|2025-10-17 10:40:40|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|61
1760697650000|2025-10-17 10:40:50|408.3||408.3||408.3||408.3||0
1760697660000|2025-10-17 10:41:00|408.2||408.3||408.3||408.2||0
1760697670000|2025-10-17 10:41:10|408.4|408.2|408.3|408.2|408.4|408.2|408.3|408.2|150
1760697690000|2025-10-17 10:41:30|408.4||408.4||408.4||408.4||0
1760697700000|2025-10-17 10:41:40|408.3||408.4||408.4||408.3||0
1760697720000|2025-10-17 10:42:00|408.3||408.3||408.3||408.3||0
1760697770000|2025-10-17 10:42:50|408.4||408.4||408.4||408.4||0
1760697780000|2025-10-17 10:43:00|408.3||408.4||408.4||408.3||0
1760697890000|2025-10-17 10:44:50|408.3||408.4||408.4||408.3||0
1760697940000|2025-10-17 10:45:40|408.3||408.3||408.3||408.3||0
1760697950000|2025-10-17 10:45:50||408.1||408.1||408.1||408.1|2164
1760697960000|2025-10-17 10:46:00|408.2||408.2||408.2||408.2||0
1760697980000|2025-10-17 10:46:20|408.1|408|408.1|408|408.1|408|408.1|408|150
1760697990000|2025-10-17 10:46:30|||||||||1400
1760698010000|2025-10-17 10:46:50||407.9||407.9||407.9||407.9|0
1760698120000|2025-10-17 10:48:40||408||408||408||408|0
1760698160000|2025-10-17 10:49:20|408|407.9|408|407.9|408|407.9|408|407.9|160
1760698190000|2025-10-17 10:49:50|||||||||690
1760698220000|2025-10-17 10:50:20||407.8||407.9||407.9||407.8|1047
1760698280000|2025-10-17 10:51:20|408.1|408|408.1|408|408.1|408|408.1|408|34
1760698300000|2025-10-17 10:51:40||407.9||407.9||407.9||407.9|0
1760698340000|2025-10-17 10:52:20||408||408||408||408|0
1760698370000|2025-10-17 10:52:50|408.2||408.2||408.2||408.2||853
1760698510000|2025-10-17 10:55:10|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|7500
1760698620000|2025-10-17 10:57:00||408.2||408.2||408.2||408.2|0
1760698660000|2025-10-17 10:57:40|408.4|408.3|408.5|408.3|408.5|408.3|408.4|408.3|135
1760698700000|2025-10-17 10:58:20|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1760698770000|2025-10-17 10:59:30|408.2||408.3||408.3||408.2||0
1760698830000|2025-10-17 11:00:30||408.2||408.2||408.2||408.2|0
1760698860000|2025-10-17 11:01:00|408.4|408.3|408.5|408.3|408.5|408.3|408.4|408.3|175
1760698980000|2025-10-17 11:03:00|||||||||200
1760699110000|2025-10-17 11:05:10|408.6|408.5|408.4|408.2|408.6|408.5|408.4|408.2|2180
1760699120000|2025-10-17 11:05:20|408.3||408.3||408.3||408.3||832
1760699140000|2025-10-17 11:05:40|408.2|408.1|408.3|408.1|408.3|408.1|408.2|408.1|0
1760699230000|2025-10-17 11:07:10|408.1|408|408.1|408|408.1|408|408.1|408|0
1760699240000|2025-10-17 11:07:20|408.2||408.2||408.2||408.2||4248
1760699280000|2025-10-17 11:08:00|408.1||408.1||408.1||408.1||0
1760699290000|2025-10-17 11:08:10|||||||||1013
1760699300000|2025-10-17 11:08:20|408|407.9|408.1|407.9|408.1|407.9|408|407.9|0
1760699340000|2025-10-17 11:09:00|408.2|408|408.1|407.9|408.2|408|408.1|407.9|6402
1760699350000|2025-10-17 11:09:10|408.2|408|408.2|408|408.2|408|408.2|408|2687
1760699360000|2025-10-17 11:09:20|408.1|407.8|408.1|407.9|408.1|408|407.9|407.8|5378
1760699370000|2025-10-17 11:09:30|408|407.8|408.1|407.9|408.1|407.9|408|407.8|1010
1760699410000|2025-10-17 11:10:10|408||408.1||408.1||408||1403
1760699420000|2025-10-17 11:10:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|2244
1760699430000|2025-10-17 11:10:30||408||408||408||408|312
1760699530000|2025-10-17 11:12:10|408.1||408.2||408.2||408.1||2000
1760699540000|2025-10-17 11:12:20|408.1||408.1||408.1||408.1||0
1760699550000|2025-10-17 11:12:30|408|407.9|408.1|407.9|408.1|407.9|408|407.9|0
1760699630000|2025-10-17 11:13:50|407.8|407.6|407.9|407.7|407.9|407.7|407.8|407.6|224
1760699670000|2025-10-17 11:14:30|407.5|407.3|407.5|407.4|407.5|407.4|407.5|407.3|0
1760699680000|2025-10-17 11:14:40|407.6|407.3|407.5|407.4|407.6|407.4|407.5|407.3|4398
1760699690000|2025-10-17 11:14:50||407.3||407.3||407.3||407.3|150
1760699700000|2025-10-17 11:15:00|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|0
1760699740000|2025-10-17 11:15:40|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|69
1760699750000|2025-10-17 11:15:50|407|406.9|407.1|406.9|407.1|407|407|406.9|0
1760699760000|2025-10-17 11:16:00||407||407||407||406.9|0
1760699770000|2025-10-17 11:16:10|407.3|407.1|407.3|407.2|407.3|407.2|407.3|407.1|0
1760699790000|2025-10-17 11:16:30|407.4|407.1|407.4|407.2|407.4|407.2|407.4|407.1|841
1760699800000|2025-10-17 11:16:40|407.3||407.3||407.3||407.3||0
1760699810000|2025-10-17 11:16:50|407.4|407.3|407.5|407.4|407.5|407.4|407.4|407.3|382
1760699830000|2025-10-17 11:17:10||407.3||407.4||407.4||407.3|0
1760699840000|2025-10-17 11:17:20|407.6|407.3|407.5|407.4|407.6|407.4|407.5|407.3|3138
1760699850000|2025-10-17 11:17:30|407.4|407.3|407.5|407.3|407.5|407.3|407.4|407.3|327
1760699900000|2025-10-17 11:18:20|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|0
1760699940000|2025-10-17 11:19:00||407.5||407.4||407.5||407.4|3185
1760699960000|2025-10-17 11:19:20|407.4|407.3|407.5|407.3|407.5|407.3|407.4|407.3|4238
1760699970000|2025-10-17 11:19:30|407.4|407.4|407.6|407.4|407.6|407.4|407.4|407.2|1845
1760699990000|2025-10-17 11:19:50|407.7|407.5|407.7|407.6|407.7|407.6|407.7|407.5|219
1760700000000|2025-10-17 11:20:00||407.5||407.5||407.5||407.5|0
1760700220000|2025-10-17 11:23:40|407.8|407.7|407.7|407.6|407.8|407.7|407.7|407.6|16281
1760700230000|2025-10-17 11:23:50|407.8|407.7|407.8|407.6|407.8|407.7|407.8|407.6|1600
1760700310000|2025-10-17 11:25:10|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|2132
1760700480000|2025-10-17 11:28:00|407.8||407.9||407.9||407.8||0
1760700530000|2025-10-17 11:28:50|407.8||407.8||407.8||407.8||0
1760700540000|2025-10-17 11:29:00|||||||||1100
1760700570000|2025-10-17 11:29:30|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1760700580000|2025-10-17 11:29:40|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|3185
1760700590000|2025-10-17 11:29:50||407.5||407.4||407.5||407.4|0
1760700600000|2025-10-17 11:30:00||407.5||407.5||407.5||407.4|0
1760700610000|2025-10-17 11:30:10|407.7||407.7||407.7||407.7||0
1760700620000|2025-10-17 11:30:20|407.6||407.7||407.7||407.6||0
1760700630000|2025-10-17 11:30:30|407.6||407.7||407.7||407.6||0
1760700650000|2025-10-17 11:30:50|407.6||407.6||407.6||407.6||0
1760700670000|2025-10-17 11:31:10|407.7||407.7||407.7||407.7||0
1760700680000|2025-10-17 11:31:20|407.6||407.6||407.7||407.6||0
1760700690000|2025-10-17 11:31:30||407.4||407.4||407.4||407.4|0
1760700750000|2025-10-17 11:32:30||407.5||407.4||407.5||407.4|0
1760700760000|2025-10-17 11:32:40||407.5||407.5||407.5||407.5|0
1760700790000|2025-10-17 11:33:10|407.7||407.7||407.7||407.7||0
1760700800000|2025-10-17 11:33:20||407.6||407.5||407.6||407.5|50
1760700820000|2025-10-17 11:33:40|407.6||407.7||407.7||407.6||0
1760700910000|2025-10-17 11:35:10||407.6||407.6||407.6||407.6|0
1760700960000|2025-10-17 11:36:00|407.8||407.8||407.8||407.8||0
1760701090000|2025-10-17 11:38:10||407.7||407.7||407.7||407.7|0
1760701130000|2025-10-17 11:38:50|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|502
1760701160000|2025-10-17 11:39:20|407.8||407.8||407.8||407.8||0
1760701270000|2025-10-17 11:41:10|407.7||407.7||407.7||407.7||0
1760701310000|2025-10-17 11:41:50|407.8||407.8||407.8||407.8||0
1760701500000|2025-10-17 11:45:00|407.7||407.7||407.7||407.7||0
1760701530000|2025-10-17 11:45:30|407.8||407.8||407.8||407.8||75
1760701710000|2025-10-17 11:48:30|407.7||407.7||407.7||407.7||150
1760701750000|2025-10-17 11:49:10|407.8||407.8||407.8||407.8||120
1760701760000|2025-10-17 11:49:20|407.7||407.7||407.7||407.7||0
1760701770000|2025-10-17 11:49:30|407.8||407.8||407.8||407.8||10409
1760701840000|2025-10-17 11:50:40||407.7||407.7||407.7||407.7|0
1760701850000|2025-10-17 11:50:50|||||||||402
1760701860000|2025-10-17 11:51:00||407.6||407.6||407.6||407.6|0
1760701910000|2025-10-17 11:51:50|407.7||407.7||407.7||407.7||0
1760701920000|2025-10-17 11:52:00|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|0
1760701930000|2025-10-17 11:52:10||407.4||407.4||407.4||407.4|0
1760701950000|2025-10-17 11:52:30|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1760702030000|2025-10-17 11:53:50|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|1068
1760702040000|2025-10-17 11:54:00|407.5|407.5|407.6|407.4|407.6|407.5|407.5|407.4|0
1760702090000|2025-10-17 11:54:50|407.5||407.6||407.6||407.5||0
1760702250000|2025-10-17 11:57:30|407.5|407.5|407.7|407.5|407.7|407.5|407.5|407.5|0
1760702270000|2025-10-17 11:57:50|407.6||407.6||407.6||407.6||0
1760702410000|2025-10-17 12:00:10|407.7||407.6||407.7||407.6||150
1760702420000|2025-10-17 12:00:20||407.4||407.4||407.4||407.4|0
1760702600000|2025-10-17 12:03:20|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|2388
1760702790000|2025-10-17 12:06:30|||||||||500
1760702920000|2025-10-17 12:08:40||407.4||407.4||407.4||407.4|814
1760703010000|2025-10-17 12:10:10||407.3||407.3||407.3||407.3|0
1760703050000|2025-10-17 12:10:50||407.4||407.4||407.4||407.4|245
1760703150000|2025-10-17 12:12:30|407.4|407.3|407.4|407.2|407.4|407.3|407.4|407.2|70
1760703160000|2025-10-17 12:12:40||407.3||407.3||407.3||407.3|0
1760703220000|2025-10-17 12:13:40|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|0
1760703260000|2025-10-17 12:14:20|||||||||1595
1760703280000|2025-10-17 12:14:40|407.1|407|407.1|407|407.1|407|407.1|407|1790
1760703290000|2025-10-17 12:14:50|407.2||407.2||407.2||407.2||0
1760703360000|2025-10-17 12:16:00|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|1600
1760703370000|2025-10-17 12:16:10|407.2|407|407.2|407|407.2|407|407.2|407|0
1760703680000|2025-10-17 12:21:20||407.1||407.1||407.1||407.1|0
1760703690000|2025-10-17 12:21:30|407.3||407.3||407.3||407.3||0
1760703710000|2025-10-17 12:21:50|||||||||16
1760703780000|2025-10-17 12:23:00|407.2||407.2||407.2||407.2||0
1760703790000|2025-10-17 12:23:10|407.3||407.3||407.3||407.3||150
1760703800000|2025-10-17 12:23:20|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|1790
1760703840000|2025-10-17 12:24:00|||||||||1790
1760703880000|2025-10-17 12:24:40|407.3|407.1|407.2|407.1|407.3|407.1|407.2|407.1|497
1760703920000|2025-10-17 12:25:20|407.3|407|407.1|407|407.3|407|407.1|407|1161
1760703940000|2025-10-17 12:25:40|407|406.8|407|406.8|407|406.8|407|406.8|17
1760703980000|2025-10-17 12:26:20|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|0
1760704070000|2025-10-17 12:27:50|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|0
1760704130000|2025-10-17 12:28:50|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|0
1760704140000|2025-10-17 12:29:00|407||406.9||407||406.9||0
1760704150000|2025-10-17 12:29:10||406.6||406.6||406.6||406.6|0
1760704160000|2025-10-17 12:29:20||406.7||406.7||406.7||406.7|0
1760704180000|2025-10-17 12:29:40|406.8|406.6|406.9|406.7|406.9|406.7|406.8|406.6|0
1760704190000|2025-10-17 12:29:50||406.6||406.6||406.6||406.6|0
1760704200000|2025-10-17 12:30:00||406.7||406.7||406.7||406.7|0
1760704210000|2025-10-17 12:30:10|407||407||407||407||0
1760704220000|2025-10-17 12:30:20|406.9||406.9||406.9||406.9||0
1760704260000|2025-10-17 12:31:00|407||406.9||407||406.9||26
1760704280000|2025-10-17 12:31:20||406.6||406.7||406.7||406.6|150
1760704320000|2025-10-17 12:32:00|407|406.8|407.1|406.9|407.1|406.9|407|406.8|1186
1760704390000|2025-10-17 12:33:10|407.2|407|407.2|407|407.2|407|407.2|407|604
1760704400000|2025-10-17 12:33:20|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|797
1760704420000|2025-10-17 12:33:40|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|1342
1760704500000|2025-10-17 12:35:00||407.3||407.3||407.3||407.3|0
1760704520000|2025-10-17 12:35:20|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|0
1760704540000|2025-10-17 12:35:40|407.6||407.6||407.6||407.6||1790
1760704580000|2025-10-17 12:36:20|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1760704660000|2025-10-17 12:37:40|407.6||407.6||407.6||407.6||859
1760704670000|2025-10-17 12:37:50|407.7||407.7||407.7||407.7||0
1760704680000|2025-10-17 12:38:00|407.6||407.7||407.7||407.6||0
1760704780000|2025-10-17 12:39:40|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|1790
1760704810000|2025-10-17 12:40:10|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|895
1760704920000|2025-10-17 12:42:00|408|407.8|407.9|407.8|408|407.8|407.9|407.8|1790
1760704930000|2025-10-17 12:42:10|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|77
1760704940000|2025-10-17 12:42:20||407.6||407.7||407.7||407.6|0
1760704950000|2025-10-17 12:42:30|407.9||407.9||407.9||407.9||0
1760705000000|2025-10-17 12:43:20|408|407.8|408|407.8|408|407.8|408|407.8|1231
1760705230000|2025-10-17 12:47:10||407.9||407.8||407.9||407.8|0
1760705320000|2025-10-17 12:48:40|407.9||407.9||407.9||407.9||0
1760705420000|2025-10-17 12:50:20|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|249
1760705450000|2025-10-17 12:50:50|407.9||407.9||407.9||407.9||0
1760705470000|2025-10-17 12:51:10||407.8||407.7||407.8||407.7|0
1760705480000|2025-10-17 12:51:20||407.8||407.7||407.8||407.7|0
1760705500000|2025-10-17 12:51:40||407.8||407.7||407.8||407.7|0
1760705510000|2025-10-17 12:51:50|408|407.8|408|407.8|408|407.8|408|407.8|0
1760705570000|2025-10-17 12:52:50|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1760705630000|2025-10-17 12:53:50|||||||||115
1760705640000|2025-10-17 12:54:00||407.8||407.8||407.8||407.8|0
1760705660000|2025-10-17 12:54:20||407.7||407.7||407.7||407.7|0
1760705690000|2025-10-17 12:54:50|408|407.8|408|407.8|408|407.8|408|407.8|3289
1760705800000|2025-10-17 12:56:40|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1760705850000|2025-10-17 12:57:30|407.8||407.9||407.9||407.8||220
1760705860000|2025-10-17 12:57:40|407.8||407.9||407.9||407.8||0
1760705870000|2025-10-17 12:57:50|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|3289
1760705970000|2025-10-17 12:59:30|407.9|407.7|407.9|407.8|407.9|407.8|407.9|407.7|0
1760705990000|2025-10-17 12:59:50|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|723
1760706000000|2025-10-17 13:00:00|407.9|407.8|407.9|407.7|407.9|407.8|407.9|407.7|6384
1760706030000|2025-10-17 13:00:30|408|407.8|408|407.8|408|407.8|408|407.8|0
1760706080000|2025-10-17 13:01:20|407.9||407.9||407.9||407.9||150
1760706090000|2025-10-17 13:01:30|408||408||408||408||0
1760706230000|2025-10-17 13:03:50||407.9||407.8||407.9||407.8|0
1760706380000|2025-10-17 13:06:20|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|730
1760706390000|2025-10-17 13:06:30||407.6||407.6||407.6||407.6|0
1760706420000|2025-10-17 13:07:00|407.7|407.4|407.6|407.4|407.8|407.4|407.6|407.4|1010
1760706470000|2025-10-17 13:07:50|407.7|407.6|407.7|407.5|407.7|407.6|407.7|407.5|2454
1760706500000|2025-10-17 13:08:20||407.6||407.6||407.6||407.6|0
1760706580000|2025-10-17 13:09:40|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|0
1760706590000|2025-10-17 13:09:50||407.6||407.6||407.6||407.6|0
1760706660000|2025-10-17 13:11:00||407.7||407.7||407.7||407.7|0
1760706670000|2025-10-17 13:11:10|408|407.8|408|407.8|408|407.8|407.9|407.8|0
1760706750000|2025-10-17 13:12:30||407.9||407.8||407.9||407.8|4347
1760706870000|2025-10-17 13:14:30|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|301
1760706890000|2025-10-17 13:14:50|408|407.8|408|407.8|408|407.8|408|407.8|0
1760706980000|2025-10-17 13:16:20|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1760707000000|2025-10-17 13:16:40|||||||||450
1760707020000|2025-10-17 13:17:00|408.2|408|408.5|408.4|408.5|408.4|408.2|408|5473
1760707030000|2025-10-17 13:17:10|408.6|408.5|408.5|408.4|408.6|408.5|408.5|408.4|0
1760707040000|2025-10-17 13:17:20|408.6||408.6||408.6||408.6||0
1760707080000|2025-10-17 13:18:00|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|1546
1760707110000|2025-10-17 13:18:30|408.6||408.6||408.6||408.6||224
1760707130000|2025-10-17 13:18:50|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.5|4466
1760707140000|2025-10-17 13:19:00||408.5||408.5||408.5||408.5|0
1760707180000|2025-10-17 13:19:40|408.6||408.6||408.6||408.6||0
1760707260000|2025-10-17 13:21:00|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|1855
1760707290000|2025-10-17 13:21:30|408.6||408.6||408.6||408.6||359
1760707410000|2025-10-17 13:23:30||408.5||408.5||408.5||408.5|0
1760707450000|2025-10-17 13:24:10||408.4||408.4||408.4||408.4|0
1760707480000|2025-10-17 13:24:40||408.5||408.4||408.5||408.4|0
1760707490000|2025-10-17 13:24:50|408.4|408.3|408.4|408.2|408.4|408.3|408.4|408.2|5145
1760707540000|2025-10-17 13:25:40||408.3||408.3||408.3||408.3|0
1760707560000|2025-10-17 13:26:00|408.5||408.5||408.5||408.5||1535
1760707570000|2025-10-17 13:26:10|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|389
1760707610000|2025-10-17 13:26:50|408.5||408.6||408.6||408.5||0
1760707620000|2025-10-17 13:27:00|408.5|408.5|408.6|408.5|408.6|408.5|408.5|408.5|2924
1760707660000|2025-10-17 13:27:40||408.4||408.4||408.4||408.4|0
1760707670000|2025-10-17 13:27:50|||||||||600
1760707680000|2025-10-17 13:28:00|408.5||408.6||408.6||408.5||0
1760707750000|2025-10-17 13:29:10|408.5||408.5||408.5||408.5||0
1760707790000|2025-10-17 13:29:50|408.6|408.5|408.7|408.5|408.7|408.5|408.6|408.5|2188
1760707800000|2025-10-17 13:30:00|408.9|408.6|408.9|408.7|408.9|408.8|408.9|408.6|1648
1760707830000|2025-10-17 13:30:30|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|10290
1760707840000|2025-10-17 13:30:40|408.6|408.5|408.8|408.6|408.8|408.6|408.6|408.5|4555
1760707850000|2025-10-17 13:30:50|408.7|408.7|408.7|408.6|408.7|408.7|408.7|408.6|1811
1760707860000|2025-10-17 13:31:00|408.8|408.7|408.8|408.6|408.8|408.7|408.8|408.6|145
1760707870000|2025-10-17 13:31:10|408.7||408.7||408.7||408.7||0
1760707880000|2025-10-17 13:31:20|408.6|408.5|408.6|408.4|408.6|408.5|408.6|408.4|492
1760707910000|2025-10-17 13:31:50||408.5||408.5||408.5||408.5|1569
1760707920000|2025-10-17 13:32:00|||||||||1
1760707950000|2025-10-17 13:32:30|408.4|408.3|408.4|408.2|408.4|408.3|408.3|408.2|6037
1760707960000|2025-10-17 13:32:40|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|150
1760707970000|2025-10-17 13:32:50|408.3|408|408.3|408.2|408.3|408.2|408.3|408|3692
1760707980000|2025-10-17 13:33:00|408.4||408.4||408.4||408.4||1
1760708010000|2025-10-17 13:33:30|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|1627
1760708030000|2025-10-17 13:33:50|408.2|408|408.2|408|408.2|408|408.2|408|2535
1760708040000|2025-10-17 13:34:00|408.3|408.1|408.3|408.1|408.3|408.2|408.3|408.1|4943
1760708050000|2025-10-17 13:34:10|408.4|408.2|408.6|408.5|408.6|408.5|408.4|408.2|2855
1760708060000|2025-10-17 13:34:20||408.4||408.5||408.5||408.4|0
1760708070000|2025-10-17 13:34:30|||||||||1417
1760708090000|2025-10-17 13:34:50|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.5|5426
1760708100000|2025-10-17 13:35:00|||||||||1
1760708110000|2025-10-17 13:35:10|408.8|408.7|408.8|408.6|408.8|408.7|408.8|408.6|782
1760708120000|2025-10-17 13:35:20|408.7|408.7|408.7|408.6|408.8|408.7|408.7|408.6|678
1760708140000|2025-10-17 13:35:40|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|0
1760708150000|2025-10-17 13:35:50|408.7|408.5|408.7|408.6|408.7|408.6|408.7|408.5|1424
1760708160000|2025-10-17 13:36:00|408.6|408.5|408.6|408.4|408.6|408.5|408.6|408.4|492
1760708210000|2025-10-17 13:36:50||408.5||408.5||408.5||408.5|2535
1760708220000|2025-10-17 13:37:00|||||||||1
1760708230000|2025-10-17 13:37:10|||||||||380
1760708250000|2025-10-17 13:37:30|408.4|408.3|408.4|408.2|408.4|408.3|408.4|408.2|1019
1760708270000|2025-10-17 13:37:50||408.3||408.3||408.3||408.3|1448
1760708280000|2025-10-17 13:38:00|||||||||1
1760708290000|2025-10-17 13:38:10|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|3389
1760708320000|2025-10-17 13:38:40|408.3||408.3||408.3||408.3||1319
1760708330000|2025-10-17 13:38:50|408.2||408.2||408.2||408.2||268
1760708340000|2025-10-17 13:39:00|408.3||408.2||408.3||408.2||1
1760708360000|2025-10-17 13:39:20|408.1|408|408.1|408|408.1|408|408.1|408|1066
1760708390000|2025-10-17 13:39:50|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|502
1760708400000|2025-10-17 13:40:00|||||||||744
1760708410000|2025-10-17 13:40:10|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|2785
1760708420000|2025-10-17 13:40:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|150
1760708430000|2025-10-17 13:40:30|408.3|408.2|408.3|408.1|408.3|408.2|408.3|408.1|419
1760708450000|2025-10-17 13:40:50||408.2||408.2||408.2||408.2|1448
1760708460000|2025-10-17 13:41:00|||||||||1
1760708510000|2025-10-17 13:41:50|408.4|408.3|408.4|408.3|408.4|408.3|408.3|408.2|3458
1760708520000|2025-10-17 13:42:00|||||||||297
1760708530000|2025-10-17 13:42:10|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|3093
1760708540000|2025-10-17 13:42:20|408.4||408.4||408.4||408.4||0
1760708550000|2025-10-17 13:42:30||408.3||408.3||408.3||408.3|0
1760708570000|2025-10-17 13:42:50|||||||||1448
1760708580000|2025-10-17 13:43:00|408.5||408.5||408.5||408.5||229
1760708600000|2025-10-17 13:43:20||408.4||408.4||408.4||408.4|0
1760708630000|2025-10-17 13:43:50|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|973
1760708640000|2025-10-17 13:44:00|408.7||408.7||408.7||408.7||1895
1760708650000|2025-10-17 13:44:10|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|2928
1760708660000|2025-10-17 13:44:20|408.7|408.7|408.8|408.7|408.9|408.7|408.7|408.7|97
1760708690000|2025-10-17 13:44:50|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|227
1760708700000|2025-10-17 13:45:00|||||||||216
1760708710000|2025-10-17 13:45:10|||||||||121
1760708740000|2025-10-17 13:45:40|409.1|409|409.1|409|409.1|409|409.1|408.9|1451
1760708750000|2025-10-17 13:45:50|||||||||1448
1760708760000|2025-10-17 13:46:00|||||||||2897
1760708770000|2025-10-17 13:46:10|409|408.9|409|408.9|409|408.9|409|408.9|5357
1760708780000|2025-10-17 13:46:20|409.1|409|409.1|409|409.1|409|409.1|409|981
1760708790000|2025-10-17 13:46:30|409.2||409.1||409.2||409.1||0
1760708810000|2025-10-17 13:46:50|||||||||1448
1760708820000|2025-10-17 13:47:00|||||||||1
1760708830000|2025-10-17 13:47:10|409|408.9|409|408.9|409.1|408.9|409|408.9|669
1760708840000|2025-10-17 13:47:20|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|0
1760708870000|2025-10-17 13:47:50|||||||||1142
1760708880000|2025-10-17 13:48:00|409|408.9|409|408.9|409|408.9|409|408.9|645
1760708920000|2025-10-17 13:48:40|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|2745
1760708930000|2025-10-17 13:48:50|||||||||2897
1760708940000|2025-10-17 13:49:00|||||||||1
1760708950000|2025-10-17 13:49:10|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1760708990000|2025-10-17 13:49:50|||||||||746
1760709000000|2025-10-17 13:50:00|||||||||1
1760709050000|2025-10-17 13:50:50|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1621
1760709060000|2025-10-17 13:51:00|408.8|408.7|408.8|408.6|408.8|408.7|408.8|408.6|260
1760709110000|2025-10-17 13:51:50|408.7||408.7||408.7||408.7||704
1760709120000|2025-10-17 13:52:00|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|371
1760709130000|2025-10-17 13:52:10|||||||||320
1760709140000|2025-10-17 13:52:20|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1726
1760709150000|2025-10-17 13:52:30|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|178
1760709170000|2025-10-17 13:52:50|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|1475
1760709180000|2025-10-17 13:53:00|||||||||1
1760709190000|2025-10-17 13:53:10|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|506
1760709200000|2025-10-17 13:53:20|408.7|408.6|408.7|408.6|408.8|408.6|408.7|408.6|1356
1760709220000|2025-10-17 13:53:40|||||||||27
1760709230000|2025-10-17 13:53:50|||||||||170
1760709240000|2025-10-17 13:54:00|||||||||201
1760709290000|2025-10-17 13:54:50|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|693
1760709300000|2025-10-17 13:55:00|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|3187
1760709310000|2025-10-17 13:55:10|||||||||500
1760709350000|2025-10-17 13:55:50|||||||||1448
1760709360000|2025-10-17 13:56:00|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|3590
1760709380000|2025-10-17 13:56:20|||||||||1212
1760709410000|2025-10-17 13:56:50|||||||||638
1760709420000|2025-10-17 13:57:00|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|860
1760709430000|2025-10-17 13:57:10|408.8|408.7|408.9|408.7|408.9|408.7|408.8|408.7|285
1760709470000|2025-10-17 13:57:50||408.8||408.8||408.8||408.8|23
1760709480000|2025-10-17 13:58:00|409||408.9||409||408.9||1001
1760709530000|2025-10-17 13:58:50|||||||||1124
1760709540000|2025-10-17 13:59:00|409||409||409||409||112
1760709570000|2025-10-17 13:59:30|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|0
1760709580000|2025-10-17 13:59:40|409.2|409.1|409.3|409.2|409.3|409.2|409.2|409.1|0
1760709590000|2025-10-17 13:59:50|409.4|409.3|409.4|409.2|409.4|409.3|409.4|409.2|6837
1760709600000|2025-10-17 14:00:00|409.3|409.1|409.1|409|409.3|409.1|409.1|409|520
1760709720000|2025-10-17 14:02:00||408.9||408.9||408.9||408.9|1480
1760709730000|2025-10-17 14:02:10|409||409||409||409||0
1760709740000|2025-10-17 14:02:20|409.1|408.8|408.9|408.8|409.1|408.8|408.9|408.8|0
1760709760000|2025-10-17 14:02:40|409|408.9|409|408.9|409|408.9|409|408.9|0
1760709770000|2025-10-17 14:02:50|409.1||409.1||409.1||409.1||0
1760709790000|2025-10-17 14:03:10|||||||||2168
1760709850000|2025-10-17 14:04:10|409||409||409||409||0
1760709860000|2025-10-17 14:04:20|409.1||409.1||409.1||409.1||0
1760709880000|2025-10-17 14:04:40|409.2|409|409.2|409.1|409.2|409.1|409.2|409|15
1760709900000|2025-10-17 14:05:00|||||||||371
1760709930000|2025-10-17 14:05:30|409.1|409|409.1|409|409.1|409|409.1|409|320
1760709960000|2025-10-17 14:06:00|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|3059
1760710000000|2025-10-17 14:06:40|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|150
1760710020000|2025-10-17 14:07:00|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1760710120000|2025-10-17 14:08:40|||||||||66
1760710140000|2025-10-17 14:09:00|409.3|409.2|409.3|409.1|409.3|409.2|409.3|409.1|143
1760710190000|2025-10-17 14:09:50|409.2||409.3||409.3||409.2||0
1760710200000|2025-10-17 14:10:00|409.2|409.2|409.2|409.1|409.2|409.2|409.2|409.1|0
1760710210000|2025-10-17 14:10:10|409.1|409|409.1|409|409.1|409|409.1|409|35
1760710260000|2025-10-17 14:11:00|409.2||409.1||409.2||409.1||30
1760710270000|2025-10-17 14:11:10|409.2|409.1|409.3|409.1|409.3|409.1|409.2|409.1|150
1760710290000|2025-10-17 14:11:30|409.2|409|409.2|409|409.2|409|409.2|409|396
1760710380000|2025-10-17 14:13:00|||||||||500
1760710470000|2025-10-17 14:14:30|409.1||409.1||409.1||409.1||0
1760710610000|2025-10-17 14:16:50|409|408.9|409|408.9|409|408.9|409|408.9|786
1760710640000|2025-10-17 14:17:20|||||||||2626
1760710650000|2025-10-17 14:17:30|409.1|409|409.1|409|409.1|409|409.1|409|959
1760710660000|2025-10-17 14:17:40|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|68
1760710680000|2025-10-17 14:18:00|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|1185
1760710700000|2025-10-17 14:18:20|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.2|1940
1760710710000|2025-10-17 14:18:30||409.2||409.2||409.2||409.2|395
1760710770000|2025-10-17 14:19:30||409.3||409.3||409.3||409.3|449
1760710790000|2025-10-17 14:19:50|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|1850
1760710800000|2025-10-17 14:20:00|409.6|409.5|409.7|409.6|409.7|409.6|409.6|409.5|6379
1760710810000|2025-10-17 14:20:10||409.5||409.5||409.5||409.5|150
1760710840000|2025-10-17 14:20:40|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|0
1760710860000|2025-10-17 14:21:00|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|38
1760711040000|2025-10-17 14:24:00|409.6|409.5|409.6|409.4|409.6|409.5|409.6|409.4|2889
1760711080000|2025-10-17 14:24:40|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|1387
1760711090000|2025-10-17 14:24:50|409.6||409.7||409.7||409.6||0
1760711100000|2025-10-17 14:25:00|||||||||2000
1760711130000|2025-10-17 14:25:30||409.6||409.6||409.6||409.6|0
1760711140000|2025-10-17 14:25:40|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|2168
1760711220000|2025-10-17 14:27:00|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|1420
1760711240000|2025-10-17 14:27:20|||||||||1348
1760711250000|2025-10-17 14:27:30|410|409.9|410|409.8|410|409.9|410|409.8|742
1760711260000|2025-10-17 14:27:40||409.9||409.8||409.9||409.8|0
1760711380000|2025-10-17 14:29:40|409.9||409.9||409.9||409.9||0
1760711400000|2025-10-17 14:30:00|410||410||410||410||117
1760711470000|2025-10-17 14:31:10|410.1|410|410.2|410.1|410.2|410.1|410.1|410|3475
1760711490000|2025-10-17 14:31:30|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|2000
1760711500000|2025-10-17 14:31:40|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|105
1760711520000|2025-10-17 14:32:00|410|409.8|410|409.8|410|409.9|409.9|409.8|5358
1760711590000|2025-10-17 14:33:10|410.1|409.9|410|409.9|410.1|410|410|409.9|28
1760711610000|2025-10-17 14:33:30|409.9|409.8|409.9|409.7|409.9|409.8|409.9|409.7|145
1760711630000|2025-10-17 14:33:50||409.8||409.7||409.8||409.7|0
1760711640000|2025-10-17 14:34:00||409.8||409.8||409.8||409.8|0
1760711670000|2025-10-17 14:34:30||409.7||409.7||409.7||409.7|26
1760711710000|2025-10-17 14:35:10|410|409.8|410|409.8|410|409.8|410|409.8|0
1760711730000|2025-10-17 14:35:30|409.9||410||410||409.9||4114
1760711770000|2025-10-17 14:36:10||409.9||409.9||409.9||409.9|0
1760711820000|2025-10-17 14:37:00|410.1||410.1||410.1||410.1||4636
1760711830000|2025-10-17 14:37:10||410||410||410||410|0
1760711870000|2025-10-17 14:37:50|410.2||410.2||410.2||410.2||296
1760711880000|2025-10-17 14:38:00|410.1||410.1||410.1||410.1||103
1760711890000|2025-10-17 14:38:10|410.2||410.2||410.2||410.2||0
1760711910000|2025-10-17 14:38:30||410.1||410.1||410.1||410.1|0
1760711930000|2025-10-17 14:38:50|410.1|410|410.1|410|410.1|410|410.1|410|733
1760711970000|2025-10-17 14:39:30|410.2||410.2||410.2||410.2||0
1760711990000|2025-10-17 14:39:50|410.1||410.1||410.1||410.1||0
1760712010000|2025-10-17 14:40:10|409.9|409.8|409.9|409.7|409.9|409.8|409.9|409.7|1373
1760712070000|2025-10-17 14:41:10|410|409.8|410|409.8|410|409.8|410|409.8|0
1760712160000|2025-10-17 14:42:40|409.9|409.7|409.8|409.7|409.9|409.7|409.8|409.7|30
1760712170000|2025-10-17 14:42:50|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|578
1760712200000|2025-10-17 14:43:20|409.6|409.5|409.7|409.5|409.7|409.5|409.6|409.5|27
1760712280000|2025-10-17 14:44:40|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|29
1760712310000|2025-10-17 14:45:10|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|4017
1760712320000|2025-10-17 14:45:20||409.6||409.6||409.6||409.6|0
1760712330000|2025-10-17 14:45:30|409.8||409.8||409.8||409.8||0
1760712460000|2025-10-17 14:47:40|409.7||409.7||409.7||409.7||734
1760712470000|2025-10-17 14:47:50||409.5||409.5||409.5||409.5|85
1760712540000|2025-10-17 14:49:00|409.6||409.6||409.6||409.6||0
1760712550000|2025-10-17 14:49:10|409.7||409.7||409.7||409.7||4017
1760712560000|2025-10-17 14:49:20|409.6||409.6||409.6||409.6||0
1760712570000|2025-10-17 14:49:30|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|450
1760712590000|2025-10-17 14:49:50|409.8||409.8||409.8||409.8||0
1760712610000|2025-10-17 14:50:10|409.7||409.7||409.7||409.7||0
1760712620000|2025-10-17 14:50:20|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|959
1760712660000|2025-10-17 14:51:00|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1760712730000|2025-10-17 14:52:10|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|78
1760712800000|2025-10-17 14:53:20|409.9||409.9||409.9||409.8||2307
1760712810000|2025-10-17 14:53:30|409.8||409.9||409.9||409.8||0
1760712830000|2025-10-17 14:53:50|409.8||409.8||409.8||409.8||0
1760712840000|2025-10-17 14:54:00|409.9||409.9||409.9||409.9||0
1760712870000|2025-10-17 14:54:30|409.8||409.8||409.8||409.8||0
1760712890000|2025-10-17 14:54:50|409.9||409.9||409.9||409.9||150
1760713000000|2025-10-17 14:56:40||409.8||409.7||409.8||409.7|6018
1760713120000|2025-10-17 14:58:40|409.8||409.9||409.9||409.8||0
1760713150000|2025-10-17 14:59:10||409.8||409.8||409.8||409.8|0
1760713270000|2025-10-17 15:01:10|409.8|409.7|409.9|409.7|409.9|409.7|409.8|409.7|0
1760713280000|2025-10-17 15:01:20||409.8||409.8||409.8||409.8|0
1760713320000|2025-10-17 15:02:00|410|409.9|410|409.9|410|409.9|410|409.9|0
1760713360000|2025-10-17 15:02:40|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|103
1760713370000|2025-10-17 15:02:50|409.8|409.7|409.8|409.6|409.8|409.7|409.8|409.6|8
1760713400000|2025-10-17 15:03:20||409.7||409.7||409.7||409.7|0
1760713440000|2025-10-17 15:04:00|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|104
1760713450000|2025-10-17 15:04:10|410||410||410||410||0
1760713490000|2025-10-17 15:04:50|||||||||500
1760713500000|2025-10-17 15:05:00||409.9||409.9||409.9||409.9|0
1760713650000|2025-10-17 15:07:30|410.1|410|410.1|410|410.1|410|410.1|410|2042
1760713660000|2025-10-17 15:07:40|410|409.9|410|409.9|410|409.9|410|409.9|168
1760713670000|2025-10-17 15:07:50|410.1|410|410.1|410|410.1|410|410.1|410|0
1760713680000|2025-10-17 15:08:00|410|409.9|410.1|409.9|410.1|409.9|410|409.9|0
1760713700000|2025-10-17 15:08:20||410||410||410||410|0
1760713720000|2025-10-17 15:08:40|||||||||142
1760713730000|2025-10-17 15:08:50|||||||||1500
1760713800000|2025-10-17 15:10:00|||||||||58
1760713810000|2025-10-17 15:10:10|||||||||1000
1760713820000|2025-10-17 15:10:20|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1760713860000|2025-10-17 15:11:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|500
1760713870000|2025-10-17 15:11:10|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|1567
1760713900000|2025-10-17 15:11:40||410.2||410.2||410.2||410.2|137
1760713910000|2025-10-17 15:11:50|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1760713920000|2025-10-17 15:12:00|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|46
1760714000000|2025-10-17 15:13:20|410.5||410.4||410.5||410.4||200
1760714040000|2025-10-17 15:14:00|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|1055
1760714050000|2025-10-17 15:14:10|||||||||339
1760714090000|2025-10-17 15:14:50|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1760714100000|2025-10-17 15:15:00|410.6|410.4|410.5|410.3|410.7|410.5|410.5|410.3|2446
1760714110000|2025-10-17 15:15:10|410.6|410.4|410.7|410.4|410.7|410.4|410.6|410.3|0
1760714120000|2025-10-17 15:15:20|410.6|410.3|410.7|410.4|410.7|410.4|410.6|410.3|0
1760714130000|2025-10-17 15:15:30|410.6|410.3|410.6|410.3|410.6|410.3|410.6|410.3|0
1760714150000|2025-10-17 15:15:50|410.7|410.4|410.7|410.4|410.7|410.4|410.7|410.4|0
1760714160000|2025-10-17 15:16:00|410.6||410.6||410.6||410.6||0
1760714170000|2025-10-17 15:16:10|410.5|410.3|410.6|410.4|410.6|410.4|410.5|410.3|69
1760714180000|2025-10-17 15:16:20|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1760714190000|2025-10-17 15:16:30|410.6|410.4|410.6|410.4|410.6|410.4|410.5|410.3|0
1760714210000|2025-10-17 15:16:50|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|5369
1760714220000|2025-10-17 15:17:00|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|3009
1760714230000|2025-10-17 15:17:10|410.5|410.3|410.6|410.3|410.6|410.3|410.5|410.3|47
1760714240000|2025-10-17 15:17:20|410.5|410.2|410.6|410.3|410.6|410.4|410.5|410.2|0
1760714260000|2025-10-17 15:17:40|410.5|410.4|410.5|410.3|410.6|410.4|410.5|410.3|0
1760714270000|2025-10-17 15:17:50|410.6|410.4|410.5|410.3|410.6|410.4|410.5|410.3|674
1760714280000|2025-10-17 15:18:00|410.6|410.4|410.4|410.2|410.6|410.4|410.4|410.2|1454
1760714290000|2025-10-17 15:18:10|410.5|410.3|410.4|410.2|410.5|410.3|410.4|410.2|0
1760714300000|2025-10-17 15:18:20|410.5|410.3|410.5|410.3|410.5|410.3|410.4|410.2|4
1760714310000|2025-10-17 15:18:30|410.6|410.2|410.6|410.3|410.6|410.3|410.5|410.2|0
1760714320000|2025-10-17 15:18:40|410.5|410.2|410.5|410.2|410.5|410.2|410.5|410.2|726
1760714330000|2025-10-17 15:18:50|410.6|410.3|410.5|410.3|410.6|410.3|410.4|410.2|0
1760714340000|2025-10-17 15:19:00|410.4|410.2|410.5|410.3|410.5|410.3|410.4|410.2|4
1760714350000|2025-10-17 15:19:10|410.4|410.2|410.5|410.3|410.6|410.4|410.4|410.2|269
1760714360000|2025-10-17 15:19:20|410.6|410.4|410.4|410.2|410.6|410.4|410.4|410.2|4
1760714380000|2025-10-17 15:19:40|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1760714390000|2025-10-17 15:19:50|410.4|410.2|410.5|410.3|410.5|410.3|410.4|410.2|0
1760714400000|2025-10-17 15:20:00|410.4|410.2|410.4|410.2|410.6|410.3|410.4|410.2|0
1760714410000|2025-10-17 15:20:10|410.5|410.3|410.4|410.2|410.5|410.3|410.4|410.2|0
1760714420000|2025-10-17 15:20:20|410.3|410.1|410.4|410.2|410.4|410.2|410.3|410.1|2856
1760714430000|2025-10-17 15:20:30|410.3|410.1|410.3|410.1|410.4|410.2|410.3|410.1|1826
1760714440000|2025-10-17 15:20:40|410.4|410.2|410.3|410.1|410.4|410.2|410.3|410.1|0
1760714450000|2025-10-17 15:20:50|410.2|410|410.3|410.1|410.3|410.1|410.2|410|820
1760714460000|2025-10-17 15:21:00|410.2|410|410.3|410.1|410.3|410.1|410.2|410|0
1760714470000|2025-10-17 15:21:10|410.2|410|410.3|410.1|410.3|410.1|410.2|410|2414
1760714480000|2025-10-17 15:21:20|410.2|410|410.3|410.1|410.3|410.1|410.2|410|0
1760714490000|2025-10-17 15:21:30|410.2|410|410.1|409.9|410.2|410|410.1|409.9|1295
1760714500000|2025-10-17 15:21:40|410.2|410|410.1|409.9|410.2|410|410.1|409.9|0
1760714510000|2025-10-17 15:21:50|410.2|410|410.1|409.9|410.2|410|410.1|409.9|0
1760714520000|2025-10-17 15:22:00|410.2|410|410.1|409.9|410.2|410|410.1|409.9|0
1760714530000|2025-10-17 15:22:10|410.2|410|410.1|409.9|410.2|410|410.1|409.9|0
1760714540000|2025-10-17 15:22:20|410.2|410|410.3|410.1|410.3|410.1|410.2|410|412
1760714550000|2025-10-17 15:22:30|410.2|410|410.2|410|410.2|410|410.2|410|0
1760714560000|2025-10-17 15:22:40|410.3|410.1|410.2|410|410.3|410.1|410.2|410|0
1760714570000|2025-10-17 15:22:50|410.3|410.1|410.3|410.1|410.3|410.1|410.2|410|0
1760714580000|2025-10-17 15:23:00|410.2|410|410.3|410.1|410.3|410.1|410.2|410|716
1760714590000|2025-10-17 15:23:10|410.2|410|410.2|410|410.3|410.1|410.2|410|0
1760714600000|2025-10-17 15:23:20|410.3|410.1|410.2|410|410.3|410.1|410.2|410|0
1760714610000|2025-10-17 15:23:30|410.3|410.1|410.2|410|410.3|410.1|410.2|410|585
1760714620000|2025-10-17 15:23:40|410.3|410.1|410.3|410.1|410.3|410.1|410.2|410|0
1760714630000|2025-10-17 15:23:50|410.2|410|410.3|410.1|410.3|410.1|410.2|410|0
1760714640000|2025-10-17 15:24:00|410.4|410.2|410.4|410.2|410.4|410.2|410.2|410|1481
1760714650000|2025-10-17 15:24:10|410.3|410.1|410.4|410.2|410.4|410.2|410.3|410.1|0
1760714660000|2025-10-17 15:24:20|410.3|410.1|410.4|410.2|410.4|410.2|410.3|410.1|4
1760714670000|2025-10-17 15:24:30|410.3|410.1|410.3|410|410.3|410.1|410.3|410|1283
1760714680000|2025-10-17 15:24:40|410.4|410.1|410.4|410.1|410.4|410.1|410.4|410.1|0
1760714690000|2025-10-17 15:24:50|410.3||410.3||410.3||410.3||0
1760714700000|2025-10-17 15:25:00|410.2|410|410.2|410|410.2|410|410.2|410|2621
1760714710000|2025-10-17 15:25:10|410.3|410.1|410.3|410|410.4|410.1|410.3|410|1179
1760714720000|2025-10-17 15:25:20|410.4|410.1|410.2|410|410.4|410.1|410.2|410|78
1760714730000|2025-10-17 15:25:30|410.3|410.1|410.2|409.9|410.3|410.1|410.2|409.9|0
1760714740000|2025-10-17 15:25:40|410.3|410|410.1|409.9|410.3|410|410.1|409.8|1025
1760714750000|2025-10-17 15:25:50|410.3|410|410.2|409.9|410.3|410|410.2|409.9|0
1760714760000|2025-10-17 15:26:00|410.3|410|410.2|409.9|410.3|410|410.2|409.9|0
1760714770000|2025-10-17 15:26:10|410.3|410|410.3|410|410.3|410.1|410.2|409.9|453
1760714780000|2025-10-17 15:26:20|410.2|409.9|410.3|410.1|410.3|410.1|410.2|409.9|1814
1760714790000|2025-10-17 15:26:30|410.2|409.9|410.1|409.8|410.2|409.9|410.1|409.8|1278
1760714800000|2025-10-17 15:26:40|410.2|409.9|410.2|409.9|410.2|409.9|410.2|409.9|0
1760714810000|2025-10-17 15:26:50|410.1|410|410.1|409.9|410.2|410|410.1|409.9|0
1760714820000|2025-10-17 15:27:00|410.2|410|410.1|409.9|410.2|410|410.1|409.9|1796
1760714830000|2025-10-17 15:27:10|410.2|410|410.2|410|410.2|410|410.2|410|0
1760714840000|2025-10-17 15:27:20|410.1|409.9|410.1|409.9|410.2|410|410.1|409.9|0
1760714850000|2025-10-17 15:27:30|410.2|410|410.1|409.9|410.2|410|410.1|409.9|0
1760714860000|2025-10-17 15:27:40|410.2|410|410.3|410|410.3|410|410.2|409.9|804
1760714870000|2025-10-17 15:27:50|410.2|410.1|410.3|410.1|410.3|410.1|410.2|410.1|0
1760714880000|2025-10-17 15:28:00|410.2|410|410.2|410|410.3|410.1|410.2|410|0
1760714890000|2025-10-17 15:28:10|410.3|410.1|410.3|410.1|410.3|410.1|410.2|410|3649
1760714900000|2025-10-17 15:28:20|410.2|410|410.3|410|410.3|410|410.2|409.9|9
1760714910000|2025-10-17 15:28:30|410.2|409.9|410.2|410|410.2|410|410.2|409.9|0
1760714920000|2025-10-17 15:28:40|410.3|410.1|410.3|410.1|410.3|410.1|410.2|410|4745
1760714930000|2025-10-17 15:28:50|410.2|410|410.1|409.9|410.2|410|410.1|409.9|45
1760714940000|2025-10-17 15:29:00|410.2|410|410.2|410|410.2|410|410.1|409.9|27
1760714950000|2025-10-17 15:29:10|410.1|409.9|410.2|410|410.2|410|410.1|409.9|0
1760714960000|2025-10-17 15:29:20|410.1|409.9|410.1|409.9|410.1|409.9|410|409.8|701
1760714970000|2025-10-17 15:29:30|410|409.8|410|409.7|410.1|409.8|410|409.7|289
1760714980000|2025-10-17 15:29:40|410.1|409.8|410.1|409.9|410.1|409.9|410|409.8|3097
1760714990000|2025-10-17 15:29:50|410|409.8|410.1|409.8|410.1|409.8|410|409.7|148
1760943620000|2025-10-20 07:00:20|410.3|409.8|410.5|410.2|410.5|410.2|410.3|409.8|156
1760943630000|2025-10-20 07:00:30|410.4|410|410.1|409.7|410.4|410|410|409.6|0
1760943640000|2025-10-20 07:00:40|410.3|409.9|410.3|409.9|410.3|409.9|410.3|409.9|2510
1760943660000|2025-10-20 07:01:00|410.5|410.1|410.4|409.9|410.5|410.1|410.4|409.9|150
1760943670000|2025-10-20 07:01:10|410.8|410|410.6|410.3|410.8|410.6|410.6|410|3228
1760943680000|2025-10-20 07:01:20|410.2|410.4|410.2|409.7|410.2|410.4|410.2|409.7|1128
1760943690000|2025-10-20 07:01:30|410|409.5|409.8|409.4|410|409.5|409.8|409.4|316
1760943700000|2025-10-20 07:01:40||409.3||409.3||409.3||409.3|0
1760943710000|2025-10-20 07:01:50|410|409.6|410|409.6|410|409.7|410|409.6|648
1760943720000|2025-10-20 07:02:00||409.5||409.6||409.6||409.5|0
1760943740000|2025-10-20 07:02:20||409.5||409.5||409.5||409.5|0
1760943760000|2025-10-20 07:02:40||409.6||409.6||409.6||409.6|0
1760943770000|2025-10-20 07:02:50|410.1|409.7|410.1|409.8|410.1|409.8|410.1|409.7|504
1760943780000|2025-10-20 07:03:00||409.7||409.7||409.7||409.7|0
1760943790000|2025-10-20 07:03:10|410.2|410|410.3|410|410.3|410|410.2|410|504
1760943820000|2025-10-20 07:03:40|410.4|410.1|410.4|410|410.4|410.1|410.4|410|0
1760943840000|2025-10-20 07:04:00||410.1||410.1||410.1||410.1|0
1760943860000|2025-10-20 07:04:20|410.3|409.9|410.3|409.8|410.3|409.9|410.3|409.8|564
1760943870000|2025-10-20 07:04:30|410.2|409.5|409.9|409.5|410.2|409.5|409.9|409.5|297
1760943890000|2025-10-20 07:04:50|410|409.4|410|409.5|410|409.5|410|409.4|0
1760943900000|2025-10-20 07:05:00|409.9|409.6|409.9|409.5|409.9|409.6|409.9|409.5|0
1760943910000|2025-10-20 07:05:10|410|409.6|410|409.7|410|409.7|410|409.6|0
1760943940000|2025-10-20 07:05:40||409.6||409.6||409.6||409.6|150
1760943980000|2025-10-20 07:06:20||409.7||409.7||409.7||409.7|0
1760944000000|2025-10-20 07:06:40||409.6||409.6||409.6||409.6|0
1760944050000|2025-10-20 07:07:30||409.7||409.7||409.7||409.7|0
1760944060000|2025-10-20 07:07:40|||||||||275
1760944100000|2025-10-20 07:08:20||409.8||409.9||409.9||409.8|119
1760944110000|2025-10-20 07:08:30||409.8||409.7||409.8||409.7|1406
1760944140000|2025-10-20 07:09:00||409.6||409.6||409.6||409.6|91
1760944170000|2025-10-20 07:09:30||409.7||409.7||409.7||409.7|0
1760944210000|2025-10-20 07:10:10|409.9||410||410||409.9||1357
1760944270000|2025-10-20 07:11:10||409.9||409.7||409.9||409.7|400
1760944310000|2025-10-20 07:11:50|410.1|409.8|410.1|409.8|410.1|409.8|410.1|409.8|0
1760944330000|2025-10-20 07:12:10||409.7||409.7||409.7||409.7|0
1760944370000|2025-10-20 07:12:50|410.2|409.8|410.2|409.9|410.2|409.9|410.2|409.8|0
1760944410000|2025-10-20 07:13:30|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|0
1760944420000|2025-10-20 07:13:40|410.4||410.4||410.4||410.4||150
1760944440000|2025-10-20 07:14:00|410.5||410.5||410.5||410.5||0
1760944470000|2025-10-20 07:14:30|410.4|409.9|410.3|409.9|410.4|409.9|410.3|409.9|0
1760944500000|2025-10-20 07:15:00|410.4||410.1||410.4||410.1||0
1760944510000|2025-10-20 07:15:10||409.7||409.7||409.7||409.7|0
1760944530000|2025-10-20 07:15:30|410||410||410||410||127
1760944570000|2025-10-20 07:16:10|410.1||410||410.1||410||0
1760944590000|2025-10-20 07:16:30|409.9|409.5|409.9|409.5|409.9|409.5|409.9|409.5|0
1760944620000|2025-10-20 07:17:00||409.6||409.6||409.6||409.6|0
1760944660000|2025-10-20 07:17:40|410||410||410||410||0
1760944700000|2025-10-20 07:18:20|||||||||1000
1760944740000|2025-10-20 07:19:00|410.1|409.8|410.1|409.8|410.1|409.8|410.1|409.8|80
1760944870000|2025-10-20 07:21:10|410.3|410|410.2|410|410.3|410|410.2|410|1542
1760944880000|2025-10-20 07:21:20||409.9||409.9||409.9||409.9|0
1760944940000|2025-10-20 07:22:20|410.3||410.3||410.3||410.3||0
1760944950000|2025-10-20 07:22:30|410.2||410.2||410.2||410.2||0
1760944960000|2025-10-20 07:22:40|410.3||410.2||410.3||410.2||0
1760945000000|2025-10-20 07:23:20|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|150
1760945010000|2025-10-20 07:23:30|410.2||410.2||410.2||410.2||0
1760945040000|2025-10-20 07:24:00|410.3||410.3||410.3||410.3||1605
1760945060000|2025-10-20 07:24:20|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|1527
1760945070000|2025-10-20 07:24:30||410.1||410.1||410.1||410.1|0
1760945140000|2025-10-20 07:25:40||410.2||410.2||410.2||410.2|0
1760945170000|2025-10-20 07:26:10||410.1||410.2||410.2||410.1|0
1760945200000|2025-10-20 07:26:40||410.1||410.1||410.1||410.1|0
1760945240000|2025-10-20 07:27:20|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|6
1760945250000|2025-10-20 07:27:30|410.6|410.3|410.6|410.3|410.6|410.3|410.6|410.3|0
1760945280000|2025-10-20 07:28:00||410.4||410.4||410.4||410.4|0
1760945300000|2025-10-20 07:28:20||410.3||410.3||410.3||410.3|0
1760945310000|2025-10-20 07:28:30|410.5|410.2|410.6|410.3|410.6|410.3|410.5|410.2|1248
1760945390000|2025-10-20 07:29:50||410.4||410.4||410.4||410.4|0
1760945400000|2025-10-20 07:30:00|410.7|410.5|410.7|410.4|410.7|410.5|410.7|410.4|0
1760945420000|2025-10-20 07:30:20|410.8|410.5|410.8|410.5|410.8|410.5|410.8|410.5|970
1760945490000|2025-10-20 07:31:30||410.6||410.6||410.6||410.6|0
1760945500000|2025-10-20 07:31:40||410.5||410.5||410.5||410.5|0
1760945520000|2025-10-20 07:32:00||410.6||410.6||410.6||410.6|0
1760945530000|2025-10-20 07:32:10|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1760945540000|2025-10-20 07:32:20||410.6||410.6||410.6||410.6|0
1760945560000|2025-10-20 07:32:40||410.7||410.7||410.7||410.7|0
1760945580000|2025-10-20 07:33:00||410.6||410.6||410.6||410.6|913
1760945640000|2025-10-20 07:34:00|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|109
1760945660000|2025-10-20 07:34:20||410.3||410.3||410.3||410.3|0
1760945690000|2025-10-20 07:34:50||410.4||410.4||410.4||410.4|0
1760945700000|2025-10-20 07:35:00||410.3||410.3||410.3||410.3|0
1760945710000|2025-10-20 07:35:10||410.4||410.4||410.4||410.4|0
1760945720000|2025-10-20 07:35:20||410.3||410.3||410.3||410.3|0
1760945780000|2025-10-20 07:36:20|410.5||410.5||410.5||410.5||0
1760945830000|2025-10-20 07:37:10|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|460
1760945880000|2025-10-20 07:38:00|410.5|410.3|410.5|410.2|410.5|410.3|410.5|410.2|0
1760945900000|2025-10-20 07:38:20||410.3||410.3||410.3||410.3|0
1760945920000|2025-10-20 07:38:40|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|9
1760945960000|2025-10-20 07:39:20|410.7|410.5|410.7|410.4|410.7|410.5|410.7|410.4|2150
1760945980000|2025-10-20 07:39:40|410.8|410.5|410.8|410.5|410.8|410.5|410.8|410.5|150
1760946000000|2025-10-20 07:40:00|410.9|410.6|410.9|410.6|410.9|410.6|410.9|410.6|3000
1760946020000|2025-10-20 07:40:20|411|410.7|410.9|410.6|411|410.7|410.9|410.6|289
1760946030000|2025-10-20 07:40:30|411||411||411||411||0
1760946100000|2025-10-20 07:41:40|410.8|410.4|410.8|410.4|410.8|410.4|410.8|410.4|1110
1760946140000|2025-10-20 07:42:20|410.7|410.3|410.7|410.3|410.7|410.3|410.7|410.3|0
1760946150000|2025-10-20 07:42:30|410.8|410.4|410.8|410.4|410.8|410.4|410.8|410.4|0
1760946160000|2025-10-20 07:42:40|||||||||195
1760946180000|2025-10-20 07:43:00|410.7|410.3|410.7|410.3|410.7|410.3|410.7|410.3|0
1760946210000|2025-10-20 07:43:30||410.4||410.4||410.4||410.4|0
1760946220000|2025-10-20 07:43:40|410.8||410.8||410.8||410.8||0
1760946240000|2025-10-20 07:44:00|410.9|410.5|410.8|410.5|410.9|410.5|410.8|410.5|0
1760946250000|2025-10-20 07:44:10|410.7|410.4|410.8|410.5|410.8|410.5|410.7|410.4|1254
1760946260000|2025-10-20 07:44:20||410.4||410.4||410.4||410.4|0
1760946280000|2025-10-20 07:44:40|410.7|410.3|410.7|410.3|410.7|410.3|410.7|410.3|25
1760946310000|2025-10-20 07:45:10|410.5|410.1|410.5|410.1|410.5|410.1|410.5|410.1|104
1760946340000|2025-10-20 07:45:40|410.3|409.9|410.3|409.9|410.3|409.9|410.3|409.9|862
1760946360000|2025-10-20 07:46:00|||||||||3568
1760946390000|2025-10-20 07:46:30||410||409.9||410||409.9|0
1760946460000|2025-10-20 07:47:40|410.1|409.8|410.1|409.7|410.1|409.8|410.1|409.7|232
1760946480000|2025-10-20 07:48:00|410||410||410||410||195
1760946510000|2025-10-20 07:48:30|409.9|409.5|409.9|409.5|409.9|409.5|409.9|409.5|417
1760946520000|2025-10-20 07:48:40|409.8||409.8||409.8||409.8||0
1760946530000|2025-10-20 07:48:50|409.9|409.6|409.9|409.6|409.9|409.6|409.9|409.6|1541
1760946560000|2025-10-20 07:49:20||409.5||409.5||409.5||409.5|2822
1760946580000|2025-10-20 07:49:40||409.6||409.6||409.6||409.6|0
1760946600000|2025-10-20 07:50:00||409.5||409.5||409.5||409.5|0
1760946610000|2025-10-20 07:50:10|409.8||409.8||409.8||409.8||0
1760946640000|2025-10-20 07:50:40|409.9|409.6|409.9|409.6|409.9|409.6|409.9|409.6|934
1760946690000|2025-10-20 07:51:30||409.5||409.5||409.5||409.5|500
1760946700000|2025-10-20 07:51:40|||||||||116
1760946740000|2025-10-20 07:52:20|409.8||409.8||409.8||409.8||872
1760946750000|2025-10-20 07:52:30|409.9|409.6|409.9|409.6|409.9|409.6|409.9|409.6|0
1760946780000|2025-10-20 07:53:00||409.5||409.5||409.5||409.5|0
1760946790000|2025-10-20 07:53:10||409.6||409.6||409.6||409.6|0
1760946800000|2025-10-20 07:53:20||409.5||409.5||409.5||409.5|0
1760946810000|2025-10-20 07:53:30||409.6||409.6||409.6||409.6|0
1760946830000|2025-10-20 07:53:50||409.5||409.5||409.5||409.5|0
1760946840000|2025-10-20 07:54:00|||||||||16177
1760946850000|2025-10-20 07:54:10|410|409.6|410|409.7|410|409.7|410|409.6|100
1760946880000|2025-10-20 07:54:40|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|0
1760946900000|2025-10-20 07:55:00||409.8||409.8||409.8||409.8|190
1760946910000|2025-10-20 07:55:10|||||||||8
1760946920000|2025-10-20 07:55:20|410|409.7|410|409.7|410|409.7|410|409.7|0
1760946950000|2025-10-20 07:55:50||409.8||409.8||409.8||409.8|0
1760946960000|2025-10-20 07:56:00|410.1|409.7|410.1|409.8|410.1|409.8|410.1|409.7|1451
1760947040000|2025-10-20 07:57:20|||||||||1426
1760947050000|2025-10-20 07:57:30|410.2|410|410.2|410|410.2|410|410.2|410|280
1760947060000|2025-10-20 07:57:40||409.9||409.9||409.9||409.9|0
1760947090000|2025-10-20 07:58:10|410.3|410.2|410.4|410.2|410.5|410.2|410.3|410.2|2411
1760947110000|2025-10-20 07:58:30|410.5||410.5||410.5||410.5||0
1760947160000|2025-10-20 07:59:20|||||||||20
1760947190000|2025-10-20 07:59:50|410.7|410.4|410.7|410.4|410.7|410.4|410.7|410.4|1399
1760947200000|2025-10-20 08:00:00|410.8|410.6|410.9|410.6|410.9|410.6|410.8|410.6|121
1760947210000|2025-10-20 08:00:10||410.7||410.7||410.7||410.7|0
1760947250000|2025-10-20 08:00:50|411.3|411|411.3|411.1|411.3|411.1|411.3|411|2931
1760947290000|2025-10-20 08:01:30|411.4|411.2|411.4|411.2|411.4|411.2|411.3|411.2|1169
1760947330000|2025-10-20 08:02:10|411.3|411.1|411.2|411|411.3|411.1|411.2|411|0
1760947340000|2025-10-20 08:02:20|411.1|410.8|411.1|410.8|411.1|410.8|411.1|410.8|0
1760947370000|2025-10-20 08:02:50|411|410.7|411|410.7|411|410.7|411|410.7|77
1760947380000|2025-10-20 08:03:00|411.1|410.8|411.1|410.8|411.1|410.8|411.1|410.8|0
1760947440000|2025-10-20 08:04:00|411||411||411||411||0
1760947460000|2025-10-20 08:04:20||410.7||410.7||410.7||410.7|0
1760947540000|2025-10-20 08:05:40|||||||||100
1760947560000|2025-10-20 08:06:00|411.1|410.8|411.1|410.8|411.1|410.8|411.1|410.8|0
1760947580000|2025-10-20 08:06:20||410.9||410.9||410.9||410.9|0
1760947600000|2025-10-20 08:06:40|411.2|411|411.2|411|411.2|411|411.2|411|150
1760947650000|2025-10-20 08:07:30|411.3||411.3||411.3||411.3||1010
1760947690000|2025-10-20 08:08:10|||||||||522
1760947710000|2025-10-20 08:08:30||411.1||411.1||411.1||411.1|0
1760947780000|2025-10-20 08:09:40|411.4||411.4||411.4||411.4||0
1760947810000|2025-10-20 08:10:10|411.3||411.3||411.3||411.2||0
1760947830000|2025-10-20 08:10:30|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1760947930000|2025-10-20 08:12:10|411.5|411.3|411.4|411.2|411.5|411.3|411.4|411.2|1609
1760947940000|2025-10-20 08:12:20|411.5||411.5||411.5||411.5||0
1760947980000|2025-10-20 08:13:00|411.3|411.1|411.4|411.2|411.4|411.2|411.3|411.1|1542
1760948000000|2025-10-20 08:13:20|411.2|411|411.3|411.1|411.3|411.2|411.2|411|1563
1760948010000|2025-10-20 08:13:30|411.2||411.2||411.2||411.2||0
1760948020000|2025-10-20 08:13:40|411.1|411|411.1|411|411.1|411|411.1|411|1600
1760948030000|2025-10-20 08:13:50||410.9||410.9||410.9||410.9|0
1760948100000|2025-10-20 08:15:00|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|1017
1760948140000|2025-10-20 08:15:40|411.3||411.3||411.3||411.3||629
1760948350000|2025-10-20 08:19:10|411.2||411.2||411.2||411.2||1446
1760948360000|2025-10-20 08:19:20|411.3||411.3||411.3||411.3||2017
1760948380000|2025-10-20 08:19:40|411.2|411|411.2|411|411.2|411|411.2|411|0
1760948410000|2025-10-20 08:20:10|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|268
1760948430000|2025-10-20 08:20:30|411|410.8|411|410.8|411|410.8|410.9|410.8|1722
1760948480000|2025-10-20 08:21:20|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|0
1760948550000|2025-10-20 08:22:30|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1760948560000|2025-10-20 08:22:40|411.1|410.9|411.1|410.8|411.1|410.9|411.1|410.8|347
1760948610000|2025-10-20 08:23:30|411||411||411||411||0
1760948700000|2025-10-20 08:25:00|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|1007
1760948710000|2025-10-20 08:25:10|411||411.1||411.1||411||2017
1760948730000|2025-10-20 08:25:30|411|410.8|411|410.8|411|410.8|411|410.8|1057
1760948760000|2025-10-20 08:26:00|410.9||410.9||410.9||410.9||1026
1760948770000|2025-10-20 08:26:10||410.7||410.7||410.7||410.7|23
1760948840000|2025-10-20 08:27:20|411|410.8|411|410.8|411|410.8|411|410.8|1053
1760948850000|2025-10-20 08:27:30|410.9|410.7|411|410.8|411|410.8|410.9|410.7|0
1760948860000|2025-10-20 08:27:40|410.8|410.7|410.8|410.6|410.8|410.7|410.8|410.6|1704
1760948870000|2025-10-20 08:27:50|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1760948890000|2025-10-20 08:28:10|411|410.8|411|410.8|411|410.8|411|410.8|2017
1760948920000|2025-10-20 08:28:40|411.1|410.9|411.1|410.9|411.1|411|411.1|410.9|1012
1760948960000|2025-10-20 08:29:20|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1760948990000|2025-10-20 08:29:50|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|2017
1760949050000|2025-10-20 08:30:50|411.2|411.1|411.3|411.1|411.3|411.1|411.2|411|1754
1760949080000|2025-10-20 08:31:20|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1760949170000|2025-10-20 08:32:50|411.3||411.3||411.3||411.3||0
1760949180000|2025-10-20 08:33:00||411.1||411.1||411.1||411.1|240
1760949200000|2025-10-20 08:33:20|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|982
1760949270000|2025-10-20 08:34:30||411.3||411.3||411.3||411.3|0
1760949300000|2025-10-20 08:35:00||411.2||411.2||411.2||411.2|22
1760949310000|2025-10-20 08:35:10|411.3||411.3||411.3||411.3||0
1760949320000|2025-10-20 08:35:20|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1760949340000|2025-10-20 08:35:40|411.5||411.5||411.5||411.5||934
1760949350000|2025-10-20 08:35:50|411.3|411.1|411.3|411.1|411.3|411.1|411.2|411.1|2622
1760949360000|2025-10-20 08:36:00|411.2|411.2|411.3|411.1|411.3|411.2|411.2|411.1|873
1760949410000|2025-10-20 08:36:50|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|2432
1760949450000|2025-10-20 08:37:30|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|474
1760949480000|2025-10-20 08:38:00|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|428
1760949510000|2025-10-20 08:38:30|411.3||411.3||411.3||411.3||0
1760949520000|2025-10-20 08:38:40|411.4||411.4||411.4||411.4||0
1760949540000|2025-10-20 08:39:00||411.3||411.3||411.3||411.3|0
1760949610000|2025-10-20 08:40:10||411.2||411.2||411.2||411.2|222
1760949650000|2025-10-20 08:40:50|411.3|411.4|411.5|411.4|411.5|411.4|411.3|411.4|0
1760949660000|2025-10-20 08:41:00|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1760949720000|2025-10-20 08:42:00|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|383
1760949750000|2025-10-20 08:42:30||411.7||411.7||411.7||411.7|0
1760949770000|2025-10-20 08:42:50|411.9||411.9||411.9||411.9||0
1760949780000|2025-10-20 08:43:00|411.7|411.6|411.8|411.6|411.8|411.6|411.7|411.6|2038
1760949900000|2025-10-20 08:45:00|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|979
1760949910000|2025-10-20 08:45:10|||||||||648
1760949930000|2025-10-20 08:45:30|411.7|411.6|411.8|411.6|411.8|411.6|411.7|411.6|150
1760949980000|2025-10-20 08:46:20|411.7||411.7||411.7||411.7||0
1760949990000|2025-10-20 08:46:30|||||||||300
1760950000000|2025-10-20 08:46:40|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|1512
1760950020000|2025-10-20 08:47:00|411.7|411.6|411.6|411.5|411.7|411.6|411.6|411.5|1824
1760950030000|2025-10-20 08:47:10|411.7||411.7||411.7||411.7||1529
1760950050000|2025-10-20 08:47:30|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|16
1760950110000|2025-10-20 08:48:30|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1760950140000|2025-10-20 08:49:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|1607
1760950150000|2025-10-20 08:49:10|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1760950170000|2025-10-20 08:49:30|411.5||411.5||411.5||411.5||0
1760950200000|2025-10-20 08:50:00|411.6|411.5|411.7|411.5|411.7|411.6|411.6|411.5|209
1760950240000|2025-10-20 08:50:40|411.6||411.6||411.6||411.6||0
1760950250000|2025-10-20 08:50:50|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|119
1760950260000|2025-10-20 08:51:00|411.6||411.6||411.6||411.6||252
1760950280000|2025-10-20 08:51:20|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1760950300000|2025-10-20 08:51:40|411.8|411.6|411.8|411.7|411.8|411.7|411.8|411.6|150
1760950340000|2025-10-20 08:52:20|411.9||411.9||411.9||411.9||0
1760950400000|2025-10-20 08:53:20|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|150
1760950450000|2025-10-20 08:54:10|411.7||411.7||411.7||411.7||0
1760950460000|2025-10-20 08:54:20||411.5||411.5||411.5||411.5|22
1760950550000|2025-10-20 08:55:50|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|973
1760950560000|2025-10-20 08:56:00|411.9||411.8||411.9||411.8||504
1760950570000|2025-10-20 08:56:10|411.9||411.9||411.9||411.9||0
1760950580000|2025-10-20 08:56:20|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|117
1760950590000|2025-10-20 08:56:30||411.5||411.5||411.5||411.5|0
1760950620000|2025-10-20 08:57:00|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|0
1760950650000|2025-10-20 08:57:30|411.7||411.7||411.7||411.7||0
1760950690000|2025-10-20 08:58:10||411.5||411.5||411.5||411.5|0
1760950720000|2025-10-20 08:58:40|411.6||411.6||411.6||411.6||0
1760950730000|2025-10-20 08:58:50|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1760950760000|2025-10-20 08:59:20|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1760950770000|2025-10-20 08:59:30|411.5|411.5|411.6|411.5|411.6|411.5|411.5|411.5|227
1760950780000|2025-10-20 08:59:40||411.4||411.4||411.4||411.4|1512
1760950870000|2025-10-20 09:01:10|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1760950940000|2025-10-20 09:02:20|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|250
1760950950000|2025-10-20 09:02:30||411.5||411.4||411.5||411.4|150
1760950990000|2025-10-20 09:03:10|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1760951010000|2025-10-20 09:03:30||411.6||411.6||411.6||411.6|0
1760951030000|2025-10-20 09:03:50|411.8||411.7||411.8||411.7||1512
1760951080000|2025-10-20 09:04:40||411.5||411.5||411.5||411.5|0
1760951100000|2025-10-20 09:05:00|411.6||411.7||411.7||411.6||1512
1760951150000|2025-10-20 09:05:50|411.6||411.7||411.7||411.6||1934
1760951190000|2025-10-20 09:06:30||411.6||411.6||411.6||411.6|0
1760951200000|2025-10-20 09:06:40|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|22
1760951210000|2025-10-20 09:06:50|411.7|411.4|411.7|411.5|411.7|411.5|411.7|411.4|1053
1760951250000|2025-10-20 09:07:30||411.6||411.6||411.6||411.6|0
1760951310000|2025-10-20 09:08:30|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1760951320000|2025-10-20 09:08:40|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|0
1760951330000|2025-10-20 09:08:50|412||412||412||412||2017
1760951410000|2025-10-20 09:10:10|411.9||411.9||411.9||411.9||404
1760951430000|2025-10-20 09:10:30|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1760951440000|2025-10-20 09:10:40||411.6||411.6||411.6||411.6|0
1760951490000|2025-10-20 09:11:30||411.7||411.7||411.7||411.7|0
1760951530000|2025-10-20 09:12:10|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|122
1760951550000|2025-10-20 09:12:30|411.6|411.5|411.6|411.4|411.6|411.5|411.6|411.4|0
1760951610000|2025-10-20 09:13:30||411.5||411.5||411.5||411.5|786
1760951630000|2025-10-20 09:13:50||411.4||411.4||411.4||411.4|24
1760951680000|2025-10-20 09:14:40||411.5||411.5||411.5||411.5|0
1760951720000|2025-10-20 09:15:20|411.7||411.7||411.7||411.7||934
1760951820000|2025-10-20 09:17:00|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|1512
1760951970000|2025-10-20 09:19:30|411.7|411.5|411.7|411.5|411.7|411.6|411.7|411.5|150
1760952090000|2025-10-20 09:21:30|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|1010
1760952100000|2025-10-20 09:21:40|411.9||411.9||411.9||411.9||5000
1760952110000|2025-10-20 09:21:50||411.8||411.8||411.8||411.8|0
1760952120000|2025-10-20 09:22:00|412|411.9|412|411.9|412|411.9|412|411.9|0
1760952180000|2025-10-20 09:23:00||411.8||411.8||411.8||411.8|0
1760952260000|2025-10-20 09:24:20|412.1|411.9|412.1|411.9|412.1|411.9|412.1|411.9|0
1760952280000|2025-10-20 09:24:40|||||||||190
1760952290000|2025-10-20 09:24:50||412||412||412||412|0
1760952300000|2025-10-20 09:25:00|||||||||1891
1760952330000|2025-10-20 09:25:30|412|411.9|412|411.9|412|411.9|412|411.9|15
1760952340000|2025-10-20 09:25:40|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|1007
1760952350000|2025-10-20 09:25:50||411.7||411.7||411.7||411.7|0
1760952380000|2025-10-20 09:26:20|412|411.8|412|411.8|412|411.8|412|411.8|302
1760952390000|2025-10-20 09:26:30|411.9|411.7|411.9|411.7|411.9|411.7|411.9|411.7|1004
1760952480000|2025-10-20 09:28:00||411.8||411.8||411.8||411.8|0
1760952490000|2025-10-20 09:28:10|412|411.9|412|411.9|412|411.9|412|411.9|175
1760952510000|2025-10-20 09:28:30||411.8||411.8||411.8||411.8|469
1760952540000|2025-10-20 09:29:00|411.9||411.9||412||411.9||0
1760952550000|2025-10-20 09:29:10|412||412||412||412||0
1760952570000|2025-10-20 09:29:30|412.1|411.9|412.1|411.9|412.1|411.9|412.1|411.9|4705
1760952600000|2025-10-20 09:30:00|412.2|412|412.3|412.2|412.3|412.2|412.2|412|1024
1760952610000|2025-10-20 09:30:10|412.2|412.1|412.3|412.1|412.3|412.1|412.2|412.1|1640
1760952660000|2025-10-20 09:31:00|412.1|412|412.1|412|412.1|412|412.1|412|2023
1760952760000|2025-10-20 09:32:40|412|411.9|412|411.9|412|411.9|412|411.9|0
1760952780000|2025-10-20 09:33:00|412.1||412.1||412.1||412.1||0
1760952810000|2025-10-20 09:33:30|412||412||412||412||0
1760952840000|2025-10-20 09:34:00|412.1|412|412.1|412|412.1|412|412.1|412|83
1760952870000|2025-10-20 09:34:30||411.9||411.9||411.9||411.9|26
1760952890000|2025-10-20 09:34:50|||||||||20
1760952920000|2025-10-20 09:35:20|412||412||412||412||126
1760952940000|2025-10-20 09:35:40|412.1||412.1||412.1||412.1||934
1760952960000|2025-10-20 09:36:00|412||412||412||412||0
1760952980000|2025-10-20 09:36:20|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1760952990000|2025-10-20 09:36:30||411.6||411.6||411.6||411.6|0
1760953040000|2025-10-20 09:37:20|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1760953060000|2025-10-20 09:37:40|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|1455
1760953090000|2025-10-20 09:38:10|||||||||2431
1760953120000|2025-10-20 09:38:40|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|1065
1760953230000|2025-10-20 09:40:30|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|21
1760953260000|2025-10-20 09:41:00||411||411||411||411|1891
1760953270000|2025-10-20 09:41:10|411.3|411.2|411.4|411.2|411.4|411.2|411.3|411.2|1986
1760953350000|2025-10-20 09:42:30|411.2|411|411.2|411|411.2|411|411.2|411|426
1760953450000|2025-10-20 09:44:10|||||||||928
1760953460000|2025-10-20 09:44:20|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1760953480000|2025-10-20 09:44:40|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|0
1760953510000|2025-10-20 09:45:10|411.3|411.2|411.4|411.3|411.4|411.3|411.3|411.2|0
1760953520000|2025-10-20 09:45:20|411.5||411.5||411.5||411.5||736
1760953530000|2025-10-20 09:45:30|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|1037
1760953550000|2025-10-20 09:45:50|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1760953590000|2025-10-20 09:46:30|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|936
1760953620000|2025-10-20 09:47:00|411.7||411.8||411.8||411.7||557
1760953650000|2025-10-20 09:47:30|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|1425
1760953660000|2025-10-20 09:47:40|411.7||411.7||411.7||411.7||0
1760953670000|2025-10-20 09:47:50|411.6||411.6||411.6||411.6||1417
1760953690000|2025-10-20 09:48:10||411.4||411.4||411.4||411.4|0
1760953850000|2025-10-20 09:50:50||411.5||411.5||411.5||411.5|0
1760953860000|2025-10-20 09:51:00||411.4||411.4||411.4||411.4|24
1760953930000|2025-10-20 09:52:10|411.7|411.5|411.7|411.5|411.7|411.5|411.6|411.5|823
1760954010000|2025-10-20 09:53:30||411.6||411.6||411.6||411.6|0
1760954040000|2025-10-20 09:54:00|411.8||411.8||411.8||411.8||0
1760954070000|2025-10-20 09:54:30|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1760954140000|2025-10-20 09:55:40|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|0
1760954200000|2025-10-20 09:56:40|411.7||411.7||411.7||411.7||0
1760954210000|2025-10-20 09:56:50|411.8||411.8||411.8||411.8||0
1760954340000|2025-10-20 09:59:00|411.7||411.8||411.8||411.7||734
1760954410000|2025-10-20 10:00:10|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|1036
1760954540000|2025-10-20 10:02:20|411.6||411.6||411.6||411.6||0
1760954550000|2025-10-20 10:02:30|411.7||411.7||411.7||411.7||0
1760954670000|2025-10-20 10:04:30|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|0
1760954810000|2025-10-20 10:06:50|411.7||411.7||411.7||411.7||1744
1760954820000|2025-10-20 10:07:00|411.8||411.8||411.8||411.8||1103
1760954850000|2025-10-20 10:07:30|||||||||1
1760954900000|2025-10-20 10:08:20|412|411.9|412|411.9|412|411.9|412|411.9|1331
1760954950000|2025-10-20 10:09:10|||||||||1404
1760954960000|2025-10-20 10:09:20|411.9|411.8|411.9|411.8|412|411.8|411.9|411.8|1052
1760954970000|2025-10-20 10:09:30|412||412||412||412||246
1760955010000|2025-10-20 10:10:10|411.9||411.9||411.9||411.9||0
1760955020000|2025-10-20 10:10:20|412||412||412||412||0
1760955060000|2025-10-20 10:11:00|411.9|411.7|411.8|411.6|411.9|411.7|411.8|411.6|505
1760955250000|2025-10-20 10:14:10|411.9|411.7|411.9|411.7|411.9|411.8|411.9|411.7|0
1760955300000|2025-10-20 10:15:00|411.8||411.8||411.8||411.8||0
1760955310000|2025-10-20 10:15:10|411.9||411.9||411.9||411.9||0
1760955540000|2025-10-20 10:19:00||411.8||411.8||411.8||411.8|0
1760955550000|2025-10-20 10:19:10|412||412||412||412||0
1760955610000|2025-10-20 10:20:10||411.9||411.9||411.9||411.9|1329
1760955620000|2025-10-20 10:20:20||411.8||411.8||411.8||411.8|0
1760955660000|2025-10-20 10:21:00|411.9||412||412||411.9||0
1760955720000|2025-10-20 10:22:00|411.9||411.9||411.9||411.9||0
1760955770000|2025-10-20 10:22:50|412||412||412||412||0
1760955910000|2025-10-20 10:25:10|411.9||411.9||411.9||411.9||0
1760955930000|2025-10-20 10:25:30|411.8|411.7|411.8|411.6|411.8|411.7|411.8|411.6|34
1760955970000|2025-10-20 10:26:10||411.7||411.7||411.7||411.7|0
1760956040000|2025-10-20 10:27:20||411.6||411.6||411.6||411.6|1417
1760956090000|2025-10-20 10:28:10|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|1263
1760956120000|2025-10-20 10:28:40|411.5|411.4|411.5|411.3|411.5|411.4|411.5|411.3|854
1760956220000|2025-10-20 10:30:20||411.4||411.4||411.4||411.4|0
1760956230000|2025-10-20 10:30:30|||||||||2028
1760956390000|2025-10-20 10:33:10||411.3||411.3||411.3||411.3|260
1760956430000|2025-10-20 10:33:50|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1760956590000|2025-10-20 10:36:30|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|1265
1760956620000|2025-10-20 10:37:00|||||||||45
1760956640000|2025-10-20 10:37:20|411.1|411|411.2|411|411.2|411|411.1|411|487
1760956700000|2025-10-20 10:38:20|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|212
1760956800000|2025-10-20 10:40:00||411||411||411||411|0
1760956890000|2025-10-20 10:41:30|411.2||411.2||411.2||411.2||0
1760956910000|2025-10-20 10:41:50|||||||||1463
1760956920000|2025-10-20 10:42:00||411.1||411.1||411.1||411.1|0
1760956950000|2025-10-20 10:42:30||411||411||411||411|0
1760957070000|2025-10-20 10:44:30|411.1||411.1||411.1||411.1||1110
1760957130000|2025-10-20 10:45:30|411|410.9|411.1|410.9|411.1|410.9|411|410.9|127
1760957190000|2025-10-20 10:46:30|411|410.8|410.9|410.8|411|410.8|410.9|410.8|150
1760957230000|2025-10-20 10:47:10||410.7||410.7||410.7||410.7|0
1760957240000|2025-10-20 10:47:20||410.8||410.8||410.8||410.8|0
1760957310000|2025-10-20 10:48:30||410.7||410.7||410.7||410.7|0
1760957470000|2025-10-20 10:51:10|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|1313
1760957560000|2025-10-20 10:52:40|411|410.8|411|410.8|411|410.8|411|410.8|27
1760957680000|2025-10-20 10:54:40|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1760957710000|2025-10-20 10:55:10|411|410.9|411|410.9|411|410.9|411|410.9|1346
1760957780000|2025-10-20 10:56:20|411.1|411|411.1|411|411.1|411|411.1|411|25
1760957800000|2025-10-20 10:56:40|||||||||3000
1760957820000|2025-10-20 10:57:00|411|410.8|411|410.8|411|410.8|411|410.8|21
1760957990000|2025-10-20 10:59:50|410.9||410.9||410.9||410.9||232
1760958000000|2025-10-20 11:00:00||410.7||410.7||410.7||410.7|0
1760958050000|2025-10-20 11:00:50||410.8||410.8||410.8||410.8|0
1760958140000|2025-10-20 11:02:20|||||||||3000
1760958200000|2025-10-20 11:03:20||410.7||410.7||410.7||410.7|21
1760958310000|2025-10-20 11:05:10|410.8||410.8||410.8||410.8||0
1760958360000|2025-10-20 11:06:00|410.9||410.9||410.9||410.9||712
1760958430000|2025-10-20 11:07:10|410.8||410.8||410.8||410.8||0
1760958460000|2025-10-20 11:07:40|410.9||410.9||410.9||410.9||1417
1760958510000|2025-10-20 11:08:30|410.8||410.8||410.8||410.8||0
1760958550000|2025-10-20 11:09:10|410.9||410.9||410.9||410.9||0
1760958650000|2025-10-20 11:10:50||410.8||410.7||410.8||410.7|600
1760958720000|2025-10-20 11:12:00|411|410.8|411|410.8|411|410.8|411|410.8|423
1760958740000|2025-10-20 11:12:20|410.9||410.9||410.9||410.9||0
1760958780000|2025-10-20 11:13:00|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|32
1760958800000|2025-10-20 11:13:20|410.9||410.9||410.9||410.9||1417
1760958920000|2025-10-20 11:15:20||410.8||410.7||410.8||410.7|459
1760958950000|2025-10-20 11:15:50|410.8||410.9||410.9||410.8||750
1760958990000|2025-10-20 11:16:30|410.8||410.9||410.9||410.8||0
1760959070000|2025-10-20 11:17:50|||||||||862
1760959130000|2025-10-20 11:18:50||410.8||410.8||410.8||410.8|0
1760959190000|2025-10-20 11:19:50||410.7||410.7||410.7||410.7|1565
1760959220000|2025-10-20 11:20:20|410.8||410.8||410.8||410.8||0
1760959290000|2025-10-20 11:21:30|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|509
1760959320000|2025-10-20 11:22:00|410.6||410.7||410.7||410.6||150
1760959330000|2025-10-20 11:22:10||410.6||410.5||410.6||410.5|0
1760959350000|2025-10-20 11:22:30|||||||||45
1760959430000|2025-10-20 11:23:50|410.6||410.7||410.7||410.6||2748
1760959480000|2025-10-20 11:24:40|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|22
1760959500000|2025-10-20 11:25:00|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1760959510000|2025-10-20 11:25:10||410.6||410.6||410.6||410.6|0
1760959520000|2025-10-20 11:25:20|410.8|410.7|410.8|410.7|410.9|410.7|410.8|410.7|0
1760959570000|2025-10-20 11:26:10|410.9|410.8|410.8|410.7|410.9|410.8|410.8|410.7|756
1760959580000|2025-10-20 11:26:20|410.9||410.8||410.9||410.8||211
1760959620000|2025-10-20 11:27:00|411|410.8|411|410.8|411|410.8|411|410.8|0
1760959630000|2025-10-20 11:27:10|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|435
1760959640000|2025-10-20 11:27:20|||||||||21
1760959650000|2025-10-20 11:27:30|||||||||1312
1760959660000|2025-10-20 11:27:40|||||||||12
1760959670000|2025-10-20 11:27:50|411||411.1||411.1||411||1533
1760959680000|2025-10-20 11:28:00|||||||||161
1760959690000|2025-10-20 11:28:10|411.2|411|411.2|411|411.2|411|411.2|411|117
1760959700000|2025-10-20 11:28:20|411.1||411.1||411.1||411.1||0
1760959710000|2025-10-20 11:28:30|411.2||411.2||411.2||411.1||2821
1760959720000|2025-10-20 11:28:40|||||||||1268
1760959730000|2025-10-20 11:28:50||411.1||411.1||411.1||411.1|899
1760959740000|2025-10-20 11:29:00|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|0
1760959750000|2025-10-20 11:29:10|411|410.8|411|410.8|411|410.8|411|410.8|980
1760959760000|2025-10-20 11:29:20|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|220
1760959770000|2025-10-20 11:29:30|411||411||411||411||2913
1760959780000|2025-10-20 11:29:40|411.1||411.1||411.1||411.1||33
1760959790000|2025-10-20 11:29:50|411|410.8|411|410.8|411|410.8|411|410.8|190
1760959800000|2025-10-20 11:30:00|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|22
1760959810000|2025-10-20 11:30:10|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|263
1760959900000|2025-10-20 11:31:40||410.7||410.7||410.7||410.7|0
1760959910000|2025-10-20 11:31:50|410.9|410.6|410.8|410.6|410.9|410.6|410.8|410.6|0
1760959920000|2025-10-20 11:32:00|410.7||410.8||410.8||410.7||934
1760960040000|2025-10-20 11:34:00|410.6|410.5|410.7|410.5|410.7|410.5|410.6|410.5|1981
1760960210000|2025-10-20 11:36:50|410.6||410.6||410.6||410.6||0
1760960230000|2025-10-20 11:37:10|410.7||410.7||410.7||410.7||1417
1760960250000|2025-10-20 11:37:30|||||||||758
1760960470000|2025-10-20 11:41:10|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1760960500000|2025-10-20 11:41:40|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|150
1760960520000|2025-10-20 11:42:00|411|410.9|411|410.9|411|410.9|411|410.9|981
1760960540000|2025-10-20 11:42:20|||||||||754
1760960570000|2025-10-20 11:42:50|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.7|48
1760960590000|2025-10-20 11:43:10|411||411||411||411||1022
1760960720000|2025-10-20 11:45:20||410.9||410.9||410.9||410.9|0
1760960810000|2025-10-20 11:46:50||410.8||410.8||410.8||410.8|6
1760960880000|2025-10-20 11:48:00|||||||||75
1760960970000|2025-10-20 11:49:30|411.1|411|411.2|411|411.2|411|411.1|411|1036
1760961010000|2025-10-20 11:50:10|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|795
1760961030000|2025-10-20 11:50:30|411.2|411|411.2|411|411.2|411|411.2|411|1342
1760961050000|2025-10-20 11:50:50||411.1||411.1||411.1||411.1|1417
1760961060000|2025-10-20 11:51:00|411.3|411|411.2|411|411.3|411|411.2|411|2
1760961150000|2025-10-20 11:52:30|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|983
1760961220000|2025-10-20 11:53:40|||||||||461
1760961370000|2025-10-20 11:56:10||411||411||411||411|0
1760961410000|2025-10-20 11:56:50|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|1080
1760961420000|2025-10-20 11:57:00||411||411||411||411|0
1760961430000|2025-10-20 11:57:10|||||||||27
1760961460000|2025-10-20 11:57:40|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|123
1760961530000|2025-10-20 11:58:50|411||411||411||411||0
1760961600000|2025-10-20 12:00:00|411.1|411|411.1|411|411.1|411|411.1|411|1612
1760961610000|2025-10-20 12:00:10|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|448
1760961650000|2025-10-20 12:00:50||411||411||411||411|22
1760961690000|2025-10-20 12:01:30|411.1||411.1||411.1||411.1||901
1760961700000|2025-10-20 12:01:40|411.2|410.9|411.2|411|411.2|411|411.2|410.9|0
1760961860000|2025-10-20 12:04:20|411.1||411.1||411.1||411.1||0
1760961870000|2025-10-20 12:04:30|411.2||411.2||411.2||411.2||2000
1760961900000|2025-10-20 12:05:00|411.1||411.1||411.1||411.1||0
1760961940000|2025-10-20 12:05:40|||||||||484
1760961980000|2025-10-20 12:06:20|411.2||411.1||411.2||411.1||0
1760962000000|2025-10-20 12:06:40|411.2||411.2||411.2||411.2||0
1760962110000|2025-10-20 12:08:30|411.1|411.1|411.3|411.1|411.3|411.2|411.1|411.1|1170
1760962160000|2025-10-20 12:09:20||411.2||411.2||411.2||411.2|0
1760962360000|2025-10-20 12:12:40|411.2|411|411.1|411|411.2|411|411.1|411|0
1760962510000|2025-10-20 12:15:10|||||||||24
1760962540000|2025-10-20 12:15:40||410.9||411||411||410.9|200
1760962550000|2025-10-20 12:15:50||410.9||410.9||410.9||410.9|0
1760962580000|2025-10-20 12:16:20||411||411||411||411|0
1760962600000|2025-10-20 12:16:40|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|151
1760962640000|2025-10-20 12:17:20||411||411||411||411|0
1760962690000|2025-10-20 12:18:10||411.1||411.1||411.1||411.1|205
1760962710000|2025-10-20 12:18:30|||||||||26
1760962720000|2025-10-20 12:18:40|411.3|411.2|411.4|411.3|411.4|411.3|411.3|411.2|1906
1760962770000|2025-10-20 12:19:30|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|903
1760962890000|2025-10-20 12:21:30|||||||||409
1760962930000|2025-10-20 12:22:10||411.3||411.3||411.3||411.3|371
1760963340000|2025-10-20 12:29:00|411.4||411.4||411.4||411.4||0
1760963420000|2025-10-20 12:30:20|411.3|411.2|411.3|411.1|411.3|411.2|411.3|411.1|23
1760963440000|2025-10-20 12:30:40|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|0
1760963490000|2025-10-20 12:31:30||411.4||411.4||411.4||411.4|0
1760963530000|2025-10-20 12:32:10|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|31
1760963610000|2025-10-20 12:33:30|411.5||411.5||411.5||411.5||80
1760963740000|2025-10-20 12:35:40|411.4||411.4||411.4||411.4||0
1760963860000|2025-10-20 12:37:40|||||||||339
1760963980000|2025-10-20 12:39:40||411.2||411.2||411.3||411.2|0
1760964000000|2025-10-20 12:40:00||411.3||411.3||411.3||411.3|0
1760964020000|2025-10-20 12:40:20||411.2||411.2||411.2||411.2|1342
1760964030000|2025-10-20 12:40:30||411.3||411.3||411.3||411.3|0
1760964060000|2025-10-20 12:41:00||411.2||411.2||411.2||411.2|0
1760964270000|2025-10-20 12:44:30||411.3||411.3||411.3||411.3|0
1760964280000|2025-10-20 12:44:40||411.2||411.3||411.3||411.2|37
1760964300000|2025-10-20 12:45:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1760964330000|2025-10-20 12:45:30|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1760964350000|2025-10-20 12:45:50|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1760964450000|2025-10-20 12:47:30|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|969
1760964520000|2025-10-20 12:48:40||411.4||411.4||411.4||411.4|186
1760964560000|2025-10-20 12:49:20|411.5||411.6||411.6||411.5||0
1760964610000|2025-10-20 12:50:10|411.5||411.6||411.6||411.5||12
1760964660000|2025-10-20 12:51:00|411.7|411.5|411.6|411.5|411.7|411.5|411.6|411.5|150
1760964670000|2025-10-20 12:51:10|411.7||411.7||411.7||411.7||70
1760964690000|2025-10-20 12:51:30|411.6||411.6||411.6||411.6||261
1760964700000|2025-10-20 12:51:40|411.7||411.7||411.7||411.7||0
1760964760000|2025-10-20 12:52:40|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|846
1760964770000|2025-10-20 12:52:50||411.3||411.3||411.3||411.3|0
1760964830000|2025-10-20 12:53:50|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|1328
1760964840000|2025-10-20 12:54:00|411.4|411.2|411.3|411.2|411.4|411.2|411.3|411.2|0
1760964860000|2025-10-20 12:54:20|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|422
1760964890000|2025-10-20 12:54:50|411.3|411.2|411.4|411.2|411.4|411.2|411.3|411.2|2433
1760964930000|2025-10-20 12:55:30|411.1|411|411.1|410.9|411.1|411|411.1|410.9|1620
1760964960000|2025-10-20 12:56:00|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1082
1760964970000|2025-10-20 12:56:10|411||411||411||411||24
1760964990000|2025-10-20 12:56:30|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|236
1760965070000|2025-10-20 12:57:50|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|1175
1760965160000|2025-10-20 12:59:20||410.6||410.5||410.6||410.5|0
1760965170000|2025-10-20 12:59:30||410.6||410.6||410.6||410.6|0
1760965180000|2025-10-20 12:59:40||410.5||410.5||410.5||410.5|0
1760965190000|2025-10-20 12:59:50|410.6||410.6||410.6||410.6||0
1760965200000|2025-10-20 13:00:00||410.4||410.4||410.4||410.4|0
1760965210000|2025-10-20 13:00:10|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|1328
1760965230000|2025-10-20 13:00:30|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|258
1760965240000|2025-10-20 13:00:40||410.4||410.4||410.4||410.4|1222
1760965250000|2025-10-20 13:00:50|410.6||410.6||410.6||410.6||4
1760965280000|2025-10-20 13:01:20||410.5||410.4||410.5||410.4|0
1760965440000|2025-10-20 13:04:00|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|21
1760965510000|2025-10-20 13:05:10|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|1210
1760965610000|2025-10-20 13:06:50|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|365
1760965660000|2025-10-20 13:07:40|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|1088
1760965670000|2025-10-20 13:07:50|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|977
1760965700000|2025-10-20 13:08:20|410.2|410|410.2|410|410.2|410|410.2|410|22
1760965720000|2025-10-20 13:08:40|||||||||450
1760965780000|2025-10-20 13:09:40|410.1||410.1||410.1||410.1||0
1760965800000|2025-10-20 13:10:00|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1760965860000|2025-10-20 13:11:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1760965910000|2025-10-20 13:11:50|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|30
1760965940000|2025-10-20 13:12:20|410.3||410.3||410.3||410.3||1307
1760966120000|2025-10-20 13:15:20||410.2||410.2||410.2||410.2|0
1760966150000|2025-10-20 13:15:50|410.2|410.1|410.2|410|410.2|410.1|410.2|410|315
1760966240000|2025-10-20 13:17:20|||||||||610
1760966260000|2025-10-20 13:17:40|410.1||410.1||410.1||410.1||0
1760966300000|2025-10-20 13:18:20|410|409.8|410.1|409.9|410.1|409.9|410|409.8|0
1760966310000|2025-10-20 13:18:30|410||410.1||410.1||410||0
1760966380000|2025-10-20 13:19:40||410||410||410||410|0
1760966430000|2025-10-20 13:20:30||409.9||409.9||409.9||409.9|0
1760966470000|2025-10-20 13:21:10|410|409.8|410|409.8|410|409.8|410|409.8|23
1760966500000|2025-10-20 13:21:40||409.9||409.9||409.9||409.9|0
1760966510000|2025-10-20 13:21:50|410.1|410|410.1|410|410.1|410|410.1|410|0
1760966570000|2025-10-20 13:22:50||409.9||409.9||409.9||409.9|0
1760966580000|2025-10-20 13:23:00|410||410||410||410||0
1760966640000|2025-10-20 13:24:00|||||||||854
1760966700000|2025-10-20 13:25:00||409.8||409.8||409.8||409.8|26
1760966720000|2025-10-20 13:25:20|||||||||1000
1760966730000|2025-10-20 13:25:30||409.9||409.9||409.9||409.9|150
1760966740000|2025-10-20 13:25:40|410.1|410|410.2|410|410.2|410|410.1|410|0
1760966770000|2025-10-20 13:26:10|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|721
1760966790000|2025-10-20 13:26:30||410.1||410.1||410.1||410.1|21
1760966850000|2025-10-20 13:27:30|410.2|410|410.2|410|410.2|410|410.2|410|0
1760966870000|2025-10-20 13:27:50|410.1||410.2||410.2||410.1||0
1760966880000|2025-10-20 13:28:00|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|150
1760966890000|2025-10-20 13:28:10||410.2||410.2||410.2||410.2|1000
1760966900000|2025-10-20 13:28:20|||||||||286
1760966940000|2025-10-20 13:29:00||410.1||410.1||410.1||410.1|31
1760966960000|2025-10-20 13:29:20|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|1086
1760966990000|2025-10-20 13:29:50|410.3|410.3|410.4|410.2|410.4|410.3|410.3|410.1|1953
1760967000000|2025-10-20 13:30:00|410.3|410.1|410.4|410.2|410.4|410.2|410.3|410.1|1328
1760967020000|2025-10-20 13:30:20|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|1376
1760967070000|2025-10-20 13:31:10|||||||||35
1760967080000|2025-10-20 13:31:20|410.3|410.2|410.3|410.1|410.3|410.2|410.3|410.1|1358
1760967130000|2025-10-20 13:32:10|||||||||373
1760967170000|2025-10-20 13:32:50|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|1111
1760967190000|2025-10-20 13:33:10|410.5||410.5||410.5||410.5||64
1760967240000|2025-10-20 13:34:00|410.4|410.2|410.2|410|410.4|410.2|410.2|410|0
1760967270000|2025-10-20 13:34:30|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|0
1760967320000|2025-10-20 13:35:20|410||410||410||410||0
1760967350000|2025-10-20 13:35:50|410.1|410|410.1|409.9|410.1|410|410.1|409.9|565
1760967360000|2025-10-20 13:36:00|410.2|410|410.1|410|410.2|410|410.1|410|0
1760967400000|2025-10-20 13:36:40|410|409.9|409.9|409.7|410|409.9|409.9|409.7|644
1760967490000|2025-10-20 13:38:10|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|21
1760967510000|2025-10-20 13:38:30|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1760967550000|2025-10-20 13:39:10|409.6|409.4|409.6|409.4|409.6|409.5|409.6|409.4|0
1760967580000|2025-10-20 13:39:40|409.5||409.5||409.5||409.5||0
1760967590000|2025-10-20 13:39:50||409.3||409.3||409.3||409.3|0
1760967630000|2025-10-20 13:40:30||409.4||409.4||409.4||409.4|934
1760967640000|2025-10-20 13:40:40|409.6|409.5|409.7|409.5|409.7|409.5|409.6|409.5|25
1760967770000|2025-10-20 13:42:50|409.6|409.4|409.5|409.4|409.6|409.4|409.5|409.4|0
1760967780000|2025-10-20 13:43:00|409.6||409.6||409.6||409.6||0
1760967820000|2025-10-20 13:43:40|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|150
1760967870000|2025-10-20 13:44:30|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1760967880000|2025-10-20 13:44:40||409.6||409.6||409.6||409.6|601
1760967920000|2025-10-20 13:45:20||409.7||409.7||409.7||409.7|0
1760967930000|2025-10-20 13:45:30||409.6||409.6||409.6||409.6|26
1760967940000|2025-10-20 13:45:40|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1760967960000|2025-10-20 13:46:00|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|1364
1760967990000|2025-10-20 13:46:30||409.7||409.7||409.7||409.7|0
1760968010000|2025-10-20 13:46:50|||||||||2000
1760968050000|2025-10-20 13:47:30|409.7|409.6|409.7|409.5|409.7|409.6|409.7|409.5|872
1760968060000|2025-10-20 13:47:40|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|1328
1760968090000|2025-10-20 13:48:10|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|1358
1760968100000|2025-10-20 13:48:20|||||||||30
1760968140000|2025-10-20 13:49:00|||||||||1700
1760968180000|2025-10-20 13:49:40|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|831
1760968190000|2025-10-20 13:49:50|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|34
1760968300000|2025-10-20 13:51:40|409.4||409.4||409.4||409.4||0
1760968330000|2025-10-20 13:52:10|409.5||409.5||409.5||409.5||108
1760968340000|2025-10-20 13:52:20|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|1328
1760968350000|2025-10-20 13:52:30||409.4||409.4||409.4||409.4|0
1760968370000|2025-10-20 13:52:50|409.5|409.5|409.4|409.3|409.5|409.5|409.4|409.3|908
1760968380000|2025-10-20 13:53:00|409.5||409.5||409.5||409.5||132
1760968400000|2025-10-20 13:53:20||409.4||409.4||409.4||409.4|0
1760968410000|2025-10-20 13:53:30|409.6|409.5|409.6|409.4|409.6|409.5|409.6|409.4|0
1760968420000|2025-10-20 13:53:40||409.5||409.5||409.5||409.5|0
1760968430000|2025-10-20 13:53:50||409.4||409.4||409.4||409.4|369
1760968500000|2025-10-20 13:55:00|409.5|409.3|409.6|409.5|409.6|409.5|409.5|409.3|150
1760968520000|2025-10-20 13:55:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|333
1760968540000|2025-10-20 13:55:40||409.3||409.3||409.3||409.3|0
1760968560000|2025-10-20 13:56:00|409.6|409.4|409.6|409.4|409.6|409.5|409.6|409.3|0
1760968600000|2025-10-20 13:56:40|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1760968680000|2025-10-20 13:58:00||409.6||409.6||409.6||409.6|2099
1760968710000|2025-10-20 13:58:30|409.8||409.8||409.8||409.8||1103
1760968760000|2025-10-20 13:59:20||409.7||409.6||409.7||409.6|1070
1760968780000|2025-10-20 13:59:40|409.7||409.7||409.7||409.7||0
1760968790000|2025-10-20 13:59:50|409.8||409.8||409.8||409.8||0
1760968920000|2025-10-20 14:02:00|409.7|409.7|409.7|409.6|409.7|409.7|409.7|409.6|472
1760968930000|2025-10-20 14:02:10|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|934
1760968940000|2025-10-20 14:02:20||409.6||409.6||409.6||409.6|0
1760968970000|2025-10-20 14:02:50|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|391
1760968990000|2025-10-20 14:03:10|410||410||410||410||0
1760969010000|2025-10-20 14:03:30|409.9||409.9||409.9||409.9||0
1760969020000|2025-10-20 14:03:40||409.7||409.7||409.7||409.7|1328
1760969040000|2025-10-20 14:04:00|409.8||409.8||409.8||409.8||836
1760969060000|2025-10-20 14:04:20|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|459
1760969130000|2025-10-20 14:05:30||409.6||409.6||409.6||409.6|0
1760969140000|2025-10-20 14:05:40|409.8||409.8||409.8||409.8||0
1760969150000|2025-10-20 14:05:50|409.7||409.7||409.7||409.7||0
1760969180000|2025-10-20 14:06:20||409.5||409.5||409.5||409.5|830
1760969200000|2025-10-20 14:06:40|409.6||409.6||409.6||409.6||0
1760969290000|2025-10-20 14:08:10|||||||||25
1760969300000|2025-10-20 14:08:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|1221
1760969310000|2025-10-20 14:08:30||409.5||409.5||409.5||409.5|0
1760969340000|2025-10-20 14:09:00|409.6||409.6||409.6||409.6||0
1760969450000|2025-10-20 14:10:50||409.4||409.5||409.5||409.4|0
1760969460000|2025-10-20 14:11:00|409.7|409.6|409.7|409.5|409.7|409.6|409.7|409.5|0
1760969510000|2025-10-20 14:11:50|409.6||409.7||409.7||409.6||646
1760969540000|2025-10-20 14:12:20||409.6||409.6||409.6||409.6|0
1760969560000|2025-10-20 14:12:40||409.5||409.5||409.5||409.5|0
1760969600000|2025-10-20 14:13:20|409.6||409.6||409.6||409.6||0
1760969610000|2025-10-20 14:13:30||409.4||409.4||409.4||409.4|1328
1760969640000|2025-10-20 14:14:00|409.4|409.3|409.5|409.4|409.5|409.4|409.4|409.3|859
1760969650000|2025-10-20 14:14:10|||||||||200
1760969660000|2025-10-20 14:14:20|409.6|409.5|409.6|409.4|409.6|409.5|409.6|409.4|934
1760969680000|2025-10-20 14:14:40||409.5||409.4||409.5||409.4|0
1760969760000|2025-10-20 14:16:00|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|139
1760969790000|2025-10-20 14:16:30|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|0
1760969810000|2025-10-20 14:16:50|409.7|409.5|409.6|409.5|409.7|409.5|409.6|409.5|1661
1760969820000|2025-10-20 14:17:00|409.4|409.3|409.4|409.2|409.4|409.3|409.4|409.2|1685
1760969970000|2025-10-20 14:19:30|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|356
1760969980000|2025-10-20 14:19:40|409.3||409.3||409.3||409.3||1151
1760970000000|2025-10-20 14:20:00|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|0
1760970010000|2025-10-20 14:20:10|409.3||409.3||409.4||409.3||0
1760970040000|2025-10-20 14:20:40||409.1||409.1||409.1||409.1|22
1760970110000|2025-10-20 14:21:50|409.2|409|409.1|409|409.2|409|409.1|409|1715
1760970130000|2025-10-20 14:22:10|409|408.9|409|408.9|409|408.9|409|408.9|350
1760970170000|2025-10-20 14:22:50|408.8|408.7|408.9|408.7|408.9|408.7|408.8|408.7|2312
1760970240000|2025-10-20 14:24:00|409|408.8|409|408.8|409|408.9|409|408.8|0
1760970260000|2025-10-20 14:24:20|408.9||408.9||408.9||408.9||0
1760970270000|2025-10-20 14:24:30||408.7||408.7||408.7||408.7|152
1760970320000|2025-10-20 14:25:20|||||||||30
1760970340000|2025-10-20 14:25:40|408.8||408.8||408.8||408.8||0
1760970400000|2025-10-20 14:26:40|408.9||408.9||408.9||408.8||0
1760970420000|2025-10-20 14:27:00|408.8||408.9||408.9||408.8||0
1760970440000|2025-10-20 14:27:20|408.8||408.8||408.8||408.8||0
1760970500000|2025-10-20 14:28:20|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|14
1760970640000|2025-10-20 14:30:40||408.6||408.6||408.6||408.6|0
1760970670000|2025-10-20 14:31:10|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1760970690000|2025-10-20 14:31:30||408.6||408.6||408.6||408.6|1387
1760970700000|2025-10-20 14:31:40|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|365
1760970740000|2025-10-20 14:32:20|408.8||408.8||408.8||408.8||0
1760970810000|2025-10-20 14:33:30|||||||||1661
1760970910000|2025-10-20 14:35:10|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|320
1760970920000|2025-10-20 14:35:20|408.8||408.8||408.8||408.8||0
1760970940000|2025-10-20 14:35:40||408.7||408.7||408.7||408.7|0
1760970960000|2025-10-20 14:36:00|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1760970970000|2025-10-20 14:36:10|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|9
1760971000000|2025-10-20 14:36:40|408.9||408.9||408.9||408.8||1661
1760971010000|2025-10-20 14:36:50|409|408.8|409|408.8|409|408.9|408.9|408.7|6337
1760971020000|2025-10-20 14:37:00|408.9||409||409||408.9||0
1760971040000|2025-10-20 14:37:20|409.1|408.9|409.2|409|409.2|409|409.1|408.9|0
1760971060000|2025-10-20 14:37:40|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|0
1760971120000|2025-10-20 14:38:40|409.2|409.2|409.3|409.1|409.3|409.2|409.2|409.1|733
1760971130000|2025-10-20 14:38:50|409.2||409.2||409.2||409.2||0
1760971140000|2025-10-20 14:39:00|409.1|409|409.2|409|409.2|409|409.1|409|32
1760971200000|2025-10-20 14:40:00|409.1||409.1||409.1||409.1||0
1760971260000|2025-10-20 14:41:00|409.2|409.1|409.2|409|409.2|409.1|409.2|409|62
1760971290000|2025-10-20 14:41:30||409.1||409.1||409.1||409.1|0
1760971330000|2025-10-20 14:42:10|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|630
1760971380000|2025-10-20 14:43:00|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|1027
1760971400000|2025-10-20 14:43:20|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1760971440000|2025-10-20 14:44:00|409.4|409.3|409.5|409.3|409.5|409.3|409.4|409.3|1295
1760971450000|2025-10-20 14:44:10|409.4||409.4||409.5||409.4||0
1760971500000|2025-10-20 14:45:00|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409|1327
1760971510000|2025-10-20 14:45:10|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1760971560000|2025-10-20 14:46:00||409.1||409.1||409.1||409.1|235
1760971570000|2025-10-20 14:46:10|409.1|409|409.1|408.9|409.1|409|409.1|408.9|1078
1760971630000|2025-10-20 14:47:10|||||||||24
1760971860000|2025-10-20 14:51:00|||||||||1802
1760971870000|2025-10-20 14:51:10||409||409||409||409|0
1760971880000|2025-10-20 14:51:20||408.9||408.9||408.9||408.9|0
1760971940000|2025-10-20 14:52:20|409|409|409|408.9|409|409|409|408.9|1560
1760971950000|2025-10-20 14:52:30|409.1|409|409.1|409|409.1|409|409.1|409|0
1760971990000|2025-10-20 14:53:10||408.9||408.9||409||408.9|2550
1760972000000|2025-10-20 14:53:20|409||409||409||409||0
1760972020000|2025-10-20 14:53:40|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|0
1760972070000|2025-10-20 14:54:30||408.7||408.7||408.7||408.7|1661
1760972080000|2025-10-20 14:54:40|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|109
1760972090000|2025-10-20 14:54:50|408.7||408.7||408.7||408.7||0
1760972100000|2025-10-20 14:55:00|408.8|408.7|408.8|408.7|408.8|408.7|408.7|408.7|0
1760972110000|2025-10-20 14:55:10|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|745
1760972160000|2025-10-20 14:56:00|409|408.9|409|408.9|409|408.9|409|408.9|0
1760972310000|2025-10-20 14:58:30|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|731
1760972320000|2025-10-20 14:58:40|409||409||409||409||41
1760972370000|2025-10-20 14:59:30|408.9||408.9||408.9||408.9||0
1760972380000|2025-10-20 14:59:40|||||||||210
1760972410000|2025-10-20 15:00:10|408.8|408.7|408.9|408.7|408.9|408.8|408.8|408.7|2772
1760972450000|2025-10-20 15:00:50||408.8||408.8||408.8||408.8|0
1760972500000|2025-10-20 15:01:40|||||||||138
1760972520000|2025-10-20 15:02:00|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1760972580000|2025-10-20 15:03:00|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|197
1760972620000|2025-10-20 15:03:40||408.7||408.7||408.7||408.7|0
1760972640000|2025-10-20 15:04:00||408.8||408.7||408.8||408.7|0
1760972650000|2025-10-20 15:04:10||408.8||408.7||408.8||408.7|0
1760972680000|2025-10-20 15:04:40|408.8||408.8||408.8||408.8||1661
1760972690000|2025-10-20 15:04:50|||||||||1661
1760972700000|2025-10-20 15:05:00|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1760972710000|2025-10-20 15:05:10|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1760972720000|2025-10-20 15:05:20|408.9||408.8||408.9||408.8||0
1760972770000|2025-10-20 15:06:10|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|0
1760972840000|2025-10-20 15:07:20|408.8|408.7|408.9|408.8|408.9|408.8|408.8|408.7|757
1760972850000|2025-10-20 15:07:30||408.7||408.7||408.7||408.7|0
1760972860000|2025-10-20 15:07:40||408.8||408.7||408.8||408.7|0
1760972870000|2025-10-20 15:07:50||408.8||408.8||408.8||408.8|0
1760972950000|2025-10-20 15:09:10||408.7||408.7||408.7||408.7|0
1760972970000|2025-10-20 15:09:30|408.8||408.8||408.8||408.8||0
1760972980000|2025-10-20 15:09:40|408.9||408.9||408.9||408.9||0
1760972990000|2025-10-20 15:09:50|408.8||408.8||408.8||408.8||0
1760973020000|2025-10-20 15:10:20|||||||||420
1760973040000|2025-10-20 15:10:40|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1760973080000|2025-10-20 15:11:20|||||||||1000
1760973100000|2025-10-20 15:11:40|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|613
1760973110000|2025-10-20 15:11:50||408.6||408.6||408.6||408.6|895
1760973120000|2025-10-20 15:12:00|408.7|408.7|408.7|408.6|408.7|408.7|408.7|408.6|1000
1760973130000|2025-10-20 15:12:10|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|94
1760973140000|2025-10-20 15:12:20|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|0
1760973150000|2025-10-20 15:12:30|409||409||409||409||1232
1760973170000|2025-10-20 15:12:50|408.9|408.9|408.9|408.8|408.9|408.9|408.9|408.8|0
1760973180000|2025-10-20 15:13:00|409||409||409||409||0
1760973220000|2025-10-20 15:13:40||408.9||408.9||408.9||408.9|0
1760973230000|2025-10-20 15:13:50|409.1|409|409.2|409|409.2|409|409.1|409|3246
1760973250000|2025-10-20 15:14:10||409.1||409||409.1||409|1661
1760973260000|2025-10-20 15:14:20||409.1||409.1||409.1||409.1|0
1760973270000|2025-10-20 15:14:30|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|121
1760973280000|2025-10-20 15:14:40|409.3||409.3||409.3||409.3||0
1760973290000|2025-10-20 15:14:50|409.2|409|409.2|409|409.2|409|409.2|409|0
1760973300000|2025-10-20 15:15:00|409.2|408.9|409.2|408.9|409.2|408.9|409.2|408.9|188
1760973360000|2025-10-20 15:16:00|409|408.8|409|408.8|409|408.8|409|408.8|2595
1760973380000|2025-10-20 15:16:20|||||||||1356
1760973390000|2025-10-20 15:16:30|409.1||409.1||409.1||409.1||0
1760973400000|2025-10-20 15:16:40|409||409.1||409.1||409||0
1760973410000|2025-10-20 15:16:50|409||409||409.1||409||0
1760973420000|2025-10-20 15:17:00|409.1||409.1||409.1||409.1||0
1760973430000|2025-10-20 15:17:10|||||||||334
1760973440000|2025-10-20 15:17:20|409||409.1||409.1||409||2587
1760973490000|2025-10-20 15:18:10||408.9||408.9||408.9||408.9|0
1760973500000|2025-10-20 15:18:20||408.8||408.8||408.8||408.8|2467
1760973570000|2025-10-20 15:19:30|409|408.7|409|408.8|409|408.8|408.9|408.7|3648
1760973580000|2025-10-20 15:19:40||408.7||408.7||408.7||408.7|0
1760973650000|2025-10-20 15:20:50|409.1|408.9|409|408.8|409.1|408.9|409|408.8|2737
1760973700000|2025-10-20 15:21:40||408.7||408.7||408.7||408.7|1065
1760973710000|2025-10-20 15:21:50||408.8||408.8||408.8||408.8|0
1760973730000|2025-10-20 15:22:10|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|2006
1760973770000|2025-10-20 15:22:50|||||||||1366
1760973780000|2025-10-20 15:23:00|409|408.8|409|408.8|409|408.8|409|408.8|396
1760973830000|2025-10-20 15:23:50|409.1||409.1||409.1||409.1||1373
1760973860000|2025-10-20 15:24:20||408.9||408.9||408.9||408.9|0
1760973870000|2025-10-20 15:24:30|||||||||586
1760973880000|2025-10-20 15:24:40|409|408.8|409.1|408.8|409.1|408.8|409|408.8|111
1760973920000|2025-10-20 15:25:20||409||408.9||409||408.9|0
1760973930000|2025-10-20 15:25:30|409|408.8|409.1|408.9|409.1|408.9|409|408.8|586
1760973950000|2025-10-20 15:25:50|409.2|409|409.2|409|409.2|409|409.2|409|11
1760973960000|2025-10-20 15:26:00|409.1|408.9|409.2|408.9|409.2|408.9|409.1|408.9|2569
1760974000000|2025-10-20 15:26:40|409.1||409.1||409.1||409.1||2223
1760974010000|2025-10-20 15:26:50|||||||||10
1760974030000|2025-10-20 15:27:10|409|408.8|409|408.8|409|408.8|409|408.8|2224
1760974080000|2025-10-20 15:28:00|409.1||409.1||409.1||409.1||1835
1760974090000|2025-10-20 15:28:10|409||409||409||409||0
1760974100000|2025-10-20 15:28:20|||||||||7
1760974110000|2025-10-20 15:28:30|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|3714
1760974140000|2025-10-20 15:29:00|409.2||409.2||409.2||409.2||41
1760974160000|2025-10-20 15:29:20|409.1||409.1||409.1||409.1||67
1760974170000|2025-10-20 15:29:30|409.2||409.2||409.2||409.2||8
1760974180000|2025-10-20 15:29:40|409|408.8|409.1|408.8|409.1|408.9|409|408.8|858
1760974190000|2025-10-20 15:29:50|409|408.7|409.1|408.8|409.1|408.8|409|408.7|254
1761030020000|2025-10-21 07:00:20|409.6|409.1|409.4|409|409.6|409.3|409.4|409|586
1761030030000|2025-10-21 07:00:30|409.3|408.9|409.3|408.9|409.4|408.9|409.3|408.9|138
1761030040000|2025-10-21 07:00:40|409.4|409|409.2|408.9|409.4|409|409.2|408.9|1300
1761030050000|2025-10-21 07:00:50||409||408.9||409||408.9|0
1761030060000|2025-10-21 07:01:00||409||408.9||409||408.9|7070
1761030070000|2025-10-21 07:01:10|409.1|409|408.8|408.6|409.1|409|408.8|408.6|150
1761030090000|2025-10-21 07:01:30|||||||||915
1761030100000|2025-10-21 07:01:40|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|970
1761030110000|2025-10-21 07:01:50|408.7|408.6|408.7|408.5|408.7|408.6|408.7|408.5|0
1761030120000|2025-10-21 07:02:00|408.9|408.8|409.1|408.9|409.1|408.9|408.9|408.8|916
1761030130000|2025-10-21 07:02:10||408.8||408.8||408.8||408.8|0
1761030140000|2025-10-21 07:02:20|409|408.7|408.9|408.5|409|408.7|408.9|408.5|300
1761030150000|2025-10-21 07:02:30|408.8|408.6|408.8|408.5|408.8|408.6|408.8|408.5|150
1761030180000|2025-10-21 07:03:00|408.7|408.4|408.7|408.3|408.7|408.4|408.7|408.3|1459
1761030190000|2025-10-21 07:03:10|408.6|408.2|408.6|408.2|408.6|408.3|408.6|408.2|0
1761030200000|2025-10-21 07:03:20|408.5|408.1|408.4|408.1|408.5|408.1|408.3|408|300
1761030220000|2025-10-21 07:03:40|408.3|408.2|408.8|408.6|408.9|408.6|408.3|408.2|1186
1761030240000|2025-10-21 07:04:00|408.9|408.5|408.9|408.6|408.9|408.6|408.9|408.5|0
1761030250000|2025-10-21 07:04:10|408.8||408.9||408.9||408.8||0
1761030260000|2025-10-21 07:04:20|409|408.7|409|408.8|409|408.8|409|408.7|0
1761030270000|2025-10-21 07:04:30|409.1|408.9|409.3|408.9|409.3|408.9|409.1|408.9|422
1761030280000|2025-10-21 07:04:40||409||409||409||408.9|0
1761030300000|2025-10-21 07:05:00|409.1||409.1||409.1||409.1||2446
1761030310000|2025-10-21 07:05:10|409.2|408.8|409.1|408.8|409.2|408.8|409.1|408.8|0
1761030320000|2025-10-21 07:05:20|409||409||409||409||0
1761030330000|2025-10-21 07:05:30|408.9|408.6|409|408.7|409|408.7|408.9|408.6|0
1761030340000|2025-10-21 07:05:40||408.8||408.8||408.8||408.6|0
1761030350000|2025-10-21 07:05:50||408.7||408.8||408.8||408.7|0
1761030360000|2025-10-21 07:06:00|409.1|408.9|409.2|408.9|409.2|408.9|409.1|408.8|0
1761030370000|2025-10-21 07:06:10||408.8||408.9||408.9||408.8|0
1761030380000|2025-10-21 07:06:20||408.8||408.9||408.9||408.8|694
1761030390000|2025-10-21 07:06:30||409||409||409||409|0
1761030420000|2025-10-21 07:07:00|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|200
1761030430000|2025-10-21 07:07:10|409.2||409.2||409.2||409.2||0
1761030440000|2025-10-21 07:07:20|409.4|409|409.4|409.1|409.4|409.1|409.4|409|318
1761030450000|2025-10-21 07:07:30|409.5|409.2|409.5|409.2|409.5|409.2|409.5|409.2|1373
1761030460000|2025-10-21 07:07:40|409.6|409.3|409.6|409.3|409.6|409.3|409.5|409.3|150
1761030480000|2025-10-21 07:08:00|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|285
1761030490000|2025-10-21 07:08:10|||||||||150
1761030520000|2025-10-21 07:08:40|409.9|409.6|409.9|409.6|409.9|409.6|409.9|409.5|0
1761030530000|2025-10-21 07:08:50||409.5||409.5||409.5||409.5|0
1761030600000|2025-10-21 07:10:00||409.6||409.6||409.6||409.6|12
1761030620000|2025-10-21 07:10:20|409.8||409.8||409.8||409.8||310
1761030710000|2025-10-21 07:11:50|409.9||409.9||409.9||409.9||693
1761030720000|2025-10-21 07:12:00|409.7|409.3|409.7|409.3|409.7|409.3|409.7|409.3|2171
1761030730000|2025-10-21 07:12:10|409.8|409.5|409.8|409.5|409.8|409.5|409.8|409.5|0
1761030740000|2025-10-21 07:12:20|409.9|409.6|409.8|409.6|409.9|409.6|409.8|409.6|4
1761030750000|2025-10-21 07:12:30|409.9||409.9||409.9||409.9||0
1761030780000|2025-10-21 07:13:00|||||||||327
1761030790000|2025-10-21 07:13:10|410|409.7|410|409.7|410|409.7|410|409.7|0
1761030810000|2025-10-21 07:13:30||409.8||409.8||409.8||409.8|0
1761030850000|2025-10-21 07:14:10||409.6||409.6||409.6||409.6|0
1761030860000|2025-10-21 07:14:20||409.7||409.7||409.7||409.7|4
1761030870000|2025-10-21 07:14:30|||||||||324
1761030900000|2025-10-21 07:15:00||409.8||409.8||409.8||409.8|0
1761030910000|2025-10-21 07:15:10|410.3|409.9|410.3|409.9|410.3|409.9|410.3|409.9|1040
1761030920000|2025-10-21 07:15:20|410.2||410.3||410.3||410.2||0
1761030940000|2025-10-21 07:15:40|410.2||410.2||410.2||410.2||0
1761030970000|2025-10-21 07:16:10|||||||||1160
1761030980000|2025-10-21 07:16:20|||||||||1064
1761030990000|2025-10-21 07:16:30|410.1|409.8|410|409.8|410.1|409.8|410|409.8|1129
1761031010000|2025-10-21 07:16:50|410.1||410.1||410.1||410.1||0
1761031050000|2025-10-21 07:17:30|410||410||410||410||0
1761031080000|2025-10-21 07:18:00|||||||||495
1761031090000|2025-10-21 07:18:10||409.7||409.7||409.7||409.7|39
1761031130000|2025-10-21 07:18:50|410.1|409.8|410.1|409.8|410.1|409.8|410.1|409.8|321
1761031170000|2025-10-21 07:19:30|410|409.7|410|409.7|410|409.7|410|409.7|0
1761031180000|2025-10-21 07:19:40|409.9|409.6|409.9|409.6|409.9|409.6|409.9|409.6|791
1761031190000|2025-10-21 07:19:50|409.8|409.5|409.8|409.5|409.8|409.5|409.8|409.5|1012
1761031200000|2025-10-21 07:20:00|409.9|409.6|409.9|409.6|409.9|409.6|409.9|409.6|370
1761031230000|2025-10-21 07:20:30|410.1|409.7|410.1|409.7|410.1|409.7|410.1|409.7|1006
1761031290000|2025-10-21 07:21:30|410|409.8|410|409.7|410|409.8|410|409.7|0
1761031300000|2025-10-21 07:21:40|410.1||410.1||410.1||410.1||0
1761031330000|2025-10-21 07:22:10||409.8||409.8||409.8||409.8|200
1761031350000|2025-10-21 07:22:30||409.7||409.7||409.7||409.7|0
1761031370000|2025-10-21 07:22:50||409.8||409.8||409.8||409.8|4
1761031390000|2025-10-21 07:23:10|410|409.7|410.1|409.8|410.1|409.8|410|409.7|715
1761031450000|2025-10-21 07:24:10||409.8||409.8||409.8||409.8|0
1761031480000|2025-10-21 07:24:40||409.9||409.9||409.9||409.9|0
1761031490000|2025-10-21 07:24:50|410.2|410|410.2|410|410.2|410|410.2|410|0
1761031520000|2025-10-21 07:25:20||409.9||409.9||409.9||409.9|0
1761031570000|2025-10-21 07:26:10|410|409.8|410|409.8|410|409.8|410|409.8|1345
1761031660000|2025-10-21 07:27:40|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|391
1761031680000|2025-10-21 07:28:00|||||||||1345
1761031790000|2025-10-21 07:29:50||409.8||409.8||409.8||409.8|0
1761031820000|2025-10-21 07:30:20|410||410||410.1||410||0
1761031840000|2025-10-21 07:30:40|409.9||409.9||409.9||409.9||0
1761031860000|2025-10-21 07:31:00|409.8|409.7|409.9|409.7|409.9|409.7|409.8|409.7|0
1761031870000|2025-10-21 07:31:10|410|409.8|410|409.8|410|409.8|410|409.8|46
1761031880000|2025-10-21 07:31:20|410.2|409.9|410.2|410|410.2|410|410.2|409.9|1837
1761031900000|2025-10-21 07:31:40|410.1|409.9|410|409.9|410.1|409.9|410|409.9|104
1761031920000|2025-10-21 07:32:00||409.8||409.8||409.8||409.8|0
1761031940000|2025-10-21 07:32:20||409.9||409.9||409.9||409.9|0
1761032000000|2025-10-21 07:33:20|409.9|409.8|409.9|409.7|409.9|409.8|409.9|409.7|0
1761032010000|2025-10-21 07:33:30|410.1|409.9|410.1|409.9|410.1|409.9|410|409.9|0
1761032080000|2025-10-21 07:34:40|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|494
1761032110000|2025-10-21 07:35:10|||||||||260
1761032190000|2025-10-21 07:36:30|410.1|410|410.1|410|410.1|410|410.1|410|0
1761032320000|2025-10-21 07:38:40|||||||||610
1761032360000|2025-10-21 07:39:20|410|409.9|410|409.9|410|409.9|410|409.9|1380
1761032370000|2025-10-21 07:39:30|410.2|410|410.2|410|410.2|410|410.2|410|1345
1761032400000|2025-10-21 07:40:00|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|2440
1761032430000|2025-10-21 07:40:30|410|409.8|410|409.8|410|409.8|410|409.8|0
1761032440000|2025-10-21 07:40:40|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|1173
1761032450000|2025-10-21 07:40:50|409.7|409.6|409.7|409.5|409.7|409.6|409.7|409.5|0
1761032480000|2025-10-21 07:41:20||409.6||409.6||409.6||409.6|0
1761032500000|2025-10-21 07:41:40|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|1821
1761032570000|2025-10-21 07:42:50|410|409.9|410|409.9|410|409.9|410|409.9|441
1761032580000|2025-10-21 07:43:00||409.8||409.8||409.8||409.8|0
1761032660000|2025-10-21 07:44:20|409.9||409.9||409.9||409.9||0
1761032680000|2025-10-21 07:44:40|410||410||410||410||862
1761032780000|2025-10-21 07:46:20|409.9||409.9||409.9||409.9||1047
1761032800000|2025-10-21 07:46:40|410|409.9|410.1|410|410.1|410|410|409.9|215
1761032830000|2025-10-21 07:47:10|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|490
1761032850000|2025-10-21 07:47:30|||||||||5
1761032860000|2025-10-21 07:47:40|||||||||5761
1761032870000|2025-10-21 07:47:50|410.1|410|410.1|410|410.1|410|410.1|410|205
1761032880000|2025-10-21 07:48:00|410.2||410.2||410.2||410.2||470
1761032890000|2025-10-21 07:48:10|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|992
1761032900000|2025-10-21 07:48:20|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|0
1761033070000|2025-10-21 07:51:10|410.5|410.4|410.6|410.4|410.6|410.4|410.5|410.4|1037
1761033080000|2025-10-21 07:51:20||410.5||410.5||410.5||410.5|0
1761033120000|2025-10-21 07:52:00|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|2437
1761033130000|2025-10-21 07:52:10|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|150
1761033140000|2025-10-21 07:52:20|410.2|410.1|410.2|410.1|410.2|410.2|410.2|410.1|0
1761033160000|2025-10-21 07:52:40|410.3||410.3||410.3||410.3||0
1761033260000|2025-10-21 07:54:20|410.4|410.3|410.5|410.3|410.5|410.3|410.4|410.3|2067
1761033300000|2025-10-21 07:55:00|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|150
1761033330000|2025-10-21 07:55:30||410.5||410.5||410.5||410.5|75
1761033340000|2025-10-21 07:55:40|||||||||884
1761033360000|2025-10-21 07:56:00|410.5|410.4|410.5|410.4|410.5|410.5|410.5|410.4|2183
1761033380000|2025-10-21 07:56:20|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1761033390000|2025-10-21 07:56:30||410.2||410.2||410.2||410.2|0
1761033580000|2025-10-21 07:59:40|410.5|410.3|410.5|410.3|410.5|410.4|410.5|410.3|39
1761033600000|2025-10-21 08:00:00|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|105
1761033750000|2025-10-21 08:02:30|410.8|410.5|410.8|410.6|410.8|410.6|410.8|410.5|1210
1761033760000|2025-10-21 08:02:40|410.7|410.5|410.6|410.5|410.7|410.5|410.6|410.5|0
1761033800000|2025-10-21 08:03:20|410.7||410.7||410.7||410.7||1080
1761033950000|2025-10-21 08:05:50|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|32
1761033990000|2025-10-21 08:06:30|410.7|410.7|410.9|410.7|410.9|410.7|410.7|410.7|106
1761034030000|2025-10-21 08:07:10|410.7|410.6|410.6|410.5|410.7|410.6|410.6|410.5|1050
1761034050000|2025-10-21 08:07:30|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1761034080000|2025-10-21 08:08:00|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1761034090000|2025-10-21 08:08:10|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1761034130000|2025-10-21 08:08:50|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1761034170000|2025-10-21 08:09:30|||||||||20
1761034270000|2025-10-21 08:11:10|411|410.9|411|410.9|411|410.9|411|410.9|1386
1761034300000|2025-10-21 08:11:40|411.1|411|411.1|411|411.1|411|411.1|411|1781
1761034310000|2025-10-21 08:11:50|411.2||411.2||411.2||411.2||877
1761034320000|2025-10-21 08:12:00|411.1||411.1||411.1||411.1||0
1761034350000|2025-10-21 08:12:30|411.2||411.2||411.2||411.2||0
1761034440000|2025-10-21 08:14:00|411.1|410.9|411.1|411|411.1|411|411.1|410.9|0
1761034520000|2025-10-21 08:15:20|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|840
1761034570000|2025-10-21 08:16:10|411.3||411.3||411.3||411.3||1050
1761034590000|2025-10-21 08:16:30|411.2|411|411.2|411|411.2|411|411.2|411|0
1761034600000|2025-10-21 08:16:40|411.1||411.1||411.1||411.1||0
1761034610000|2025-10-21 08:16:50|411.2||411.2||411.2||411.2||0
1761034660000|2025-10-21 08:17:40|411|410.9|411|410.9|411|410.9|411|410.9|321
1761034670000|2025-10-21 08:17:50|411.1||411.1||411.1||411.1||1781
1761034710000|2025-10-21 08:18:30||411||411||411||411|0
1761034720000|2025-10-21 08:18:40|411.2||411.2||411.2||411.2||28
1761034830000|2025-10-21 08:20:30|411.1||411.1||411.1||411.1||0
1761034840000|2025-10-21 08:20:40|411.2||411.2||411.2||411.2||500
1761034860000|2025-10-21 08:21:00|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|68
1761034870000|2025-10-21 08:21:10|411|410.8|410.9|410.7|411|410.8|410.9|410.7|2751
1761035020000|2025-10-21 08:23:40|411|410.8|411|410.8|411|410.8|411|410.8|4
1761035270000|2025-10-21 08:27:50|||||||||1781
1761035320000|2025-10-21 08:28:40|||||||||300
1761035370000|2025-10-21 08:29:30|410.9||411||411||410.9||37
1761035410000|2025-10-21 08:30:10|||||||||20
1761035440000|2025-10-21 08:30:40|410.9||410.9||410.9||410.9||2303
1761035450000|2025-10-21 08:30:50|411||411||411||411||394
1761035490000|2025-10-21 08:31:30|||||||||100
1761035540000|2025-10-21 08:32:20||410.9||410.9||410.9||410.9|0
1761035550000|2025-10-21 08:32:30|||||||||1045
1761035560000|2025-10-21 08:32:40|411.1||411.1||411.1||411.1||0
1761035600000|2025-10-21 08:33:20|||||||||300
1761035720000|2025-10-21 08:35:20||411||411||411||411|0
1761035730000|2025-10-21 08:35:30|411.2|411.1|411.3|411.2|411.4|411.2|411.2|411.1|2323
1761035740000|2025-10-21 08:35:40|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|1211
1761035770000|2025-10-21 08:36:10|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1761035780000|2025-10-21 08:36:20|411.4||411.4||411.4||411.4||0
1761035850000|2025-10-21 08:37:30|411.6|411.3|411.7|411.5|411.7|411.5|411.6|411.3|529
1761035870000|2025-10-21 08:37:50|411.6|411.6|411.6|411.5|411.6|411.6|411.6|411.5|0
1761035890000|2025-10-21 08:38:10|411.7||411.7||411.7||411.7||0
1761035970000|2025-10-21 08:39:30|411.6||411.7||411.7||411.6||27
1761036020000|2025-10-21 08:40:20|411.6|411.4|411.4|411.2|411.6|411.4|411.4|411.2|999
1761036030000|2025-10-21 08:40:30|411.3|411.3|411.5|411.3|411.5|411.4|411.3|411.3|1278
1761036040000|2025-10-21 08:40:40||411.4||411.3||411.4||411.3|0
1761036090000|2025-10-21 08:41:30|411.6|411.4|411.6|411.5|411.6|411.5|411.5|411.4|228
1761036120000|2025-10-21 08:42:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|550
1761036130000|2025-10-21 08:42:10||411.3||411.3||411.3||411.3|1812
1761036190000|2025-10-21 08:43:10|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1761036200000|2025-10-21 08:43:20|411.3|411.3|411.4|411.2|411.4|411.3|411.3|411.2|846
1761036210000|2025-10-21 08:43:30|||||||||50
1761036270000|2025-10-21 08:44:30|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|976
1761036280000|2025-10-21 08:44:40||411.2||411.2||411.2||411.2|0
1761036300000|2025-10-21 08:45:00|411.4||411.4||411.4||411.3||1568
1761036370000|2025-10-21 08:46:10|411.3|411.3|411.4|411.3|411.4|411.3|411.3|411.3|2986
1761036380000|2025-10-21 08:46:20||411.2||411.2||411.2||411.2|1218
1761036480000|2025-10-21 08:48:00|411.2|411|411.2|411.1|411.2|411.1|411.1|411|1813
1761036490000|2025-10-21 08:48:10|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1761036500000|2025-10-21 08:48:20||411.1||411.1||411.1||411.1|0
1761036550000|2025-10-21 08:49:10|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|26
1761036560000|2025-10-21 08:49:20|411.3||411.4||411.4||411.3||659
1761036630000|2025-10-21 08:50:30|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1761036650000|2025-10-21 08:50:50|||||||||565
1761036700000|2025-10-21 08:51:40|||||||||110
1761036830000|2025-10-21 08:53:50|411.2||411.2||411.2||411.2||1550
1761036840000|2025-10-21 08:54:00|411.3||411.3||411.3||411.3||233
1761036900000|2025-10-21 08:55:00|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|915
1761036980000|2025-10-21 08:56:20||411.3||411.3||411.3||411.3|0
1761036990000|2025-10-21 08:56:30|||||||||2228
1761037000000|2025-10-21 08:56:40|411.5||411.5||411.5||411.5||1669
1761037040000|2025-10-21 08:57:20|||||||||253
1761037170000|2025-10-21 08:59:30|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|26
1761037280000|2025-10-21 09:01:20||411.5||411.5||411.5||411.5|972
1761037330000|2025-10-21 09:02:10|411.7||411.7||411.7||411.7||0
1761037400000|2025-10-21 09:03:20||411.4||411.4||411.4||411.4|0
1761037410000|2025-10-21 09:03:30||411.5||411.5||411.5||411.5|0
1761037440000|2025-10-21 09:04:00|411.6||411.6||411.6||411.6||0
1761037470000|2025-10-21 09:04:30|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1761037500000|2025-10-21 09:05:00|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|1587
1761037510000|2025-10-21 09:05:10|411.5|411.4|411.6|411.4|411.6|411.4|411.5|411.4|915
1761037570000|2025-10-21 09:06:10|411.5||411.5||411.5||411.5||2427
1761037600000|2025-10-21 09:06:40|411.6|411.5|411.6|411.4|411.6|411.5|411.6|411.4|942
1761037620000|2025-10-21 09:07:00|||||||||70
1761037670000|2025-10-21 09:07:50|||||||||1000
1761038060000|2025-10-21 09:14:20|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|25
1761038090000|2025-10-21 09:14:50|||||||||500
1761038130000|2025-10-21 09:15:30|411.6|411.6|411.6|411.5|411.6|411.6|411.6|411.5|0
1761038250000|2025-10-21 09:17:30|||||||||25
1761038400000|2025-10-21 09:20:00|||||||||2850
1761038510000|2025-10-21 09:21:50|||||||||1250
1761038580000|2025-10-21 09:23:00|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|162
1761038590000|2025-10-21 09:23:10||411.5||411.5||411.5||411.5|0
1761038610000|2025-10-21 09:23:30||411.6||411.6||411.6||411.6|0
1761038620000|2025-10-21 09:23:40|411.6|411.5|411.7|411.5|411.7|411.5|411.6|411.5|0
1761038700000|2025-10-21 09:25:00|411.8|411.6|411.8|411.6|411.8|411.7|411.8|411.6|2937
1761038710000|2025-10-21 09:25:10||411.7||411.7||411.7||411.7|0
1761038720000|2025-10-21 09:25:20|||||||||3
1761038740000|2025-10-21 09:25:40|412|411.8|412|411.8|412|411.8|412|411.8|1328
1761038760000|2025-10-21 09:26:00|412.1|411.9|412.1|411.9|412.1|411.9|412.1|411.9|500
1761038870000|2025-10-21 09:27:50|412.2|412|412.2|412|412.2|412|412.2|412|2228
1761039000000|2025-10-21 09:30:00|412.3|412.1|412.3|412.1|412.3|412.1|412.3|412.1|1226
1761039010000|2025-10-21 09:30:10|412.2||412.3||412.3||412.2||2787
1761039120000|2025-10-21 09:32:00|412.2||412.2||412.2||412.2||748
1761039140000|2025-10-21 09:32:20|412.3||412.3||412.3||412.3||0
1761039150000|2025-10-21 09:32:30|412.2||412.2||412.2||412.2||0
1761039160000|2025-10-21 09:32:40||412||412||412||412|2787
1761039170000|2025-10-21 09:32:50|||||||||2635
1761039190000|2025-10-21 09:33:10|412.1|411.9|412|411.8|412.1|411.9|412|411.8|529
1761039230000|2025-10-21 09:33:50|411.9|411.7|411.8|411.7|411.9|411.7|411.8|411.7|72
1761039240000|2025-10-21 09:34:00|411.7|411.6|411.9|411.7|411.9|411.7|411.7|411.6|2787
1761039360000|2025-10-21 09:36:00|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|964
1761039540000|2025-10-21 09:39:00|411.7|411.7|411.8|411.7|411.8|411.7|411.7|411.7|26
1761039550000|2025-10-21 09:39:10||411.6||411.6||411.6||411.6|2787
1761039630000|2025-10-21 09:40:30|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|257
1761039790000|2025-10-21 09:43:10|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|66
1761039810000|2025-10-21 09:43:30|||||||||2787
1761039870000|2025-10-21 09:44:30|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|23
1761040160000|2025-10-21 09:49:20|411.5||411.5||411.5||411.5||5
1761040170000|2025-10-21 09:49:30|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|258
1761040210000|2025-10-21 09:50:10|411.5|411.4|411.6|411.4|411.6|411.4|411.5|411.4|4498
1761040320000|2025-10-21 09:52:00|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|1701
1761040330000|2025-10-21 09:52:10||411.2||411.2||411.2||411.2|280
1761040350000|2025-10-21 09:52:30||411.3||411.3||411.3||411.3|0
1761040360000|2025-10-21 09:52:40||411.2||411.2||411.2||411.2|0
1761040550000|2025-10-21 09:55:50|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|851
1761040570000|2025-10-21 09:56:10|411.2||411.2||411.2||411.2||0
1761040670000|2025-10-21 09:57:50||411||411||411||411|1039
1761040690000|2025-10-21 09:58:10|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|100
1761040840000|2025-10-21 10:00:40||411||410.9||411||410.9|0
1761040920000|2025-10-21 10:02:00|411.2|411|411.2|411|411.2|411|411.2|411|0
1761040940000|2025-10-21 10:02:20||411.1||411.1||411.1||411.1|0
1761040950000|2025-10-21 10:02:30||411||411||411||411|0
1761040990000|2025-10-21 10:03:10||411.1||411.1||411.1||411.1|0
1761041010000|2025-10-21 10:03:30|411.3||411.3||411.3||411.3||99
1761041120000|2025-10-21 10:05:20|411.2|411|411.2|411|411.2|411|411.2|411|1525
1761041190000|2025-10-21 10:06:30|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|23
1761041290000|2025-10-21 10:08:10|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1761041310000|2025-10-21 10:08:30||411.3||411.3||411.3||411.3|0
1761041400000|2025-10-21 10:10:00|||||||||2432
1761041500000|2025-10-21 10:11:40|||||||||2090
1761041540000|2025-10-21 10:12:20||411.2||411.2||411.2||411.2|902
1761041630000|2025-10-21 10:13:50|||||||||3450
1761041660000|2025-10-21 10:14:20||411.3||411.3||411.3||411.3|0
1761041670000|2025-10-21 10:14:30|411.5||411.5||411.5||411.5||183
1761041870000|2025-10-21 10:17:50|411.7|411.4|411.7|411.5|411.7|411.5|411.7|411.4|2787
1761041880000|2025-10-21 10:18:00|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|0
1761041900000|2025-10-21 10:18:20||411.7||411.6||411.7||411.6|0
1761041930000|2025-10-21 10:18:50|411.7|411.5|411.6|411.5|411.7|411.5|411.6|411.5|915
1761041940000|2025-10-21 10:19:00||411.4||411.4||411.4||411.4|665
1761041960000|2025-10-21 10:19:20||411.5||411.5||411.5||411.5|2090
1761041970000|2025-10-21 10:19:30||411.4||411.4||411.4||411.4|2051
1761042020000|2025-10-21 10:20:20|411.7|411.5|411.7|411.5|411.7|411.5|411.6|411.5|1386
1761042170000|2025-10-21 10:22:50||411.6||411.5||411.6||411.5|0
1761042220000|2025-10-21 10:23:40|411.6||411.7||411.7||411.6||693
1761042270000|2025-10-21 10:24:30|411.5|411.4|411.6|411.4|411.6|411.4|411.5|411.4|2514
1761042280000|2025-10-21 10:24:40|||||||||914
1761042350000|2025-10-21 10:25:50|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|794
1761042390000|2025-10-21 10:26:30|||||||||1412
1761042400000|2025-10-21 10:26:40|411.3|411.2|411.4|411.2|411.4|411.2|411.3|411.2|2412
1761042450000|2025-10-21 10:27:30|411.3||411.4||411.4||411.3||1
1761042490000|2025-10-21 10:28:10|411.3||411.3||411.3||411.3||0
1761042580000|2025-10-21 10:29:40||411.1||411.1||411.1||411.1|294
1761042590000|2025-10-21 10:29:50|411.2||411.2||411.2||411.2||0
1761042600000|2025-10-21 10:30:00|411.1|411|411.1|411|411.1|411|411.1|411|1190
1761042610000|2025-10-21 10:30:10|411|410.9|411.1|410.9|411.1|410.9|411|410.8|877
1761042620000|2025-10-21 10:30:20|411.2|411|411.2|411|411.2|411|411.2|411|0
1761042730000|2025-10-21 10:32:10|411.1||411.1||411.1||411.1||0
1761042780000|2025-10-21 10:33:00|411|410.9|411|410.9|411|410.9|411|410.9|0
1761042790000|2025-10-21 10:33:10|411.1||411.1||411.1||411||374
1761042880000|2025-10-21 10:34:40|411||411.1||411.1||411||100
1761043090000|2025-10-21 10:38:10||411||410.9||411||410.9|1782
1761043120000|2025-10-21 10:38:40||411||411||411||411|0
1761043130000|2025-10-21 10:38:50||410.9||410.9||410.9||410.9|17
1761043160000|2025-10-21 10:39:20|411||411.1||411.1||411||1036
1761043170000|2025-10-21 10:39:30||411||411||411||411|0
1761043240000|2025-10-21 10:40:40|411|410.9|411.1|410.9|411.1|410.9|411|410.9|0
1761043260000|2025-10-21 10:41:00||411||411||411||411|0
1761043280000|2025-10-21 10:41:20|411.2||411.2||411.2||411.2||385
1761043410000|2025-10-21 10:43:30|411.1||411.1||411.1||411.1||0
1761043450000|2025-10-21 10:44:10||410.9||410.9||410.9||410.9|1763
1761043640000|2025-10-21 10:47:20|411.2|411|411.2|411|411.2|411|411.2|411|1807
1761043760000|2025-10-21 10:49:20||411.1||411.1||411.1||411.1|0
1761043790000|2025-10-21 10:49:50||411||411||411||411|0
1761043890000|2025-10-21 10:51:30||411.1||411.1||411.1||411.1|0
1761044000000|2025-10-21 10:53:20|411.1|411|411.1|411|411.1|411|411.1|411|1489
1761044010000|2025-10-21 10:53:30|411|410.9|411.1|410.9|411.1|410.9|411|410.9|31
1761044070000|2025-10-21 10:54:30|411.2|411|411.2|411|411.2|411|411.2|411|945
1761044270000|2025-10-21 10:57:50|411.3|411.2|411.3|411.1|411.3|411.2|411.3|411.1|1116
1761044360000|2025-10-21 10:59:20||411.2||411.1||411.2||411.1|0
1761044400000|2025-10-21 11:00:00||411.2||411.2||411.2||411.2|0
1761044440000|2025-10-21 11:00:40|411.4||411.4||411.4||411.4||0
1761044480000|2025-10-21 11:01:20|411.3||411.3||411.3||411.3||427
1761044490000|2025-10-21 11:01:30||411.1||411.1||411.1||411.1|1517
1761044540000|2025-10-21 11:02:20||411.2||411.2||411.2||411.2|0
1761044570000|2025-10-21 11:02:50|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|214
1761044620000|2025-10-21 11:03:40|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1761044660000|2025-10-21 11:04:20|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|1216
1761044670000|2025-10-21 11:04:30|411.3||411.3||411.3||411.3||24
1761044740000|2025-10-21 11:05:40|411.2|411|411.1|410.9|411.2|411|411.1|410.9|1659
1761044780000|2025-10-21 11:06:20|411|410.8|411|410.8|411|410.8|411|410.8|495
1761044800000|2025-10-21 11:06:40|410.9|410.7|410.8|410.7|410.9|410.7|410.8|410.7|2434
1761044810000|2025-10-21 11:06:50|410.7|410.5|410.7|410.6|410.7|410.6|410.7|410.5|104
1761044820000|2025-10-21 11:07:00|||||||||513
1761044830000|2025-10-21 11:07:10|410.8||410.8||410.8||410.8||502
1761044940000|2025-10-21 11:09:00|410.9|410.7|410.9|410.7|410.9|410.7|410.8|410.7|3349
1761045000000|2025-10-21 11:10:00|410.8|410.6|410.7|410.5|410.8|410.6|410.7|410.5|2675
1761045070000|2025-10-21 11:11:10|410.8|410.6|410.7|410.6|410.8|410.6|410.7|410.6|915
1761045100000|2025-10-21 11:11:40||410.5||410.5||410.5||410.5|2436
1761045160000|2025-10-21 11:12:40||410.6||410.5||410.6||410.5|0
1761045170000|2025-10-21 11:12:50||410.6||410.6||410.6||410.6|428
1761045190000|2025-10-21 11:13:10|410.8||410.8||410.8||410.8||1000
1761045470000|2025-10-21 11:17:50||410.7||410.7||410.7||410.7|0
1761045480000|2025-10-21 11:18:00|410.9||410.8||410.9||410.8||23
1761045490000|2025-10-21 11:18:10|410.7|410.6|410.7|410.5|410.7|410.6|410.7|410.5|2784
1761045500000|2025-10-21 11:18:20|410.6||410.6||410.6||410.6||500
1761045510000|2025-10-21 11:18:30|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|861
1761045540000|2025-10-21 11:19:00|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1761045550000|2025-10-21 11:19:10||410.6||410.6||410.6||410.6|0
1761045610000|2025-10-21 11:20:10||410.7||410.7||410.7||410.7|0
1761045640000|2025-10-21 11:20:40|410.9|410.8|410.9|410.7|410.9|410.8|410.9|410.7|1545
1761045680000|2025-10-21 11:21:20||410.8||410.7||410.8||410.7|0
1761045700000|2025-10-21 11:21:40||410.8||410.8||410.8||410.8|0
1761045730000|2025-10-21 11:22:10|411||411||411||411||22
1761045810000|2025-10-21 11:23:30|411.1|410.9|411|410.9|411.1|410.9|411|410.9|0
1761045820000|2025-10-21 11:23:40|411.1||411.1||411.1||411.1||0
1761045890000|2025-10-21 11:24:50||410.9||410.9||410.9||410.9|0
1761045910000|2025-10-21 11:25:10||410.8||410.8||410.8||410.8|0
1761046050000|2025-10-21 11:27:30||410.9||410.9||410.9||410.9|0
1761046130000|2025-10-21 11:28:50|411.2||411.2||411.2||411.2||601
1761046170000|2025-10-21 11:29:30|411|410.8|411|410.8|411|410.8|411|410.8|150
1761046220000|2025-10-21 11:30:20|411.1||411.1||411.1||411.1||0
1761046340000|2025-10-21 11:32:20||410.9||410.9||410.9||410.9|648
1761046410000|2025-10-21 11:33:30|411.2|411|411.2|411|411.2|411|411.2|411|47
1761046420000|2025-10-21 11:33:40|411.3||411.3||411.3||411.3||0
1761046440000|2025-10-21 11:34:00|411.2||411.3||411.3||411.2||0
1761046450000|2025-10-21 11:34:10|411.2||411.3||411.3||411.2||0
1761046460000|2025-10-21 11:34:20|411.2|410.9|411.2|410.9|411.2|410.9|411.2|410.9|4
1761046480000|2025-10-21 11:34:40|411.3|411|411.3|411.1|411.3|411.1|411.3|411|861
1761046490000|2025-10-21 11:34:50|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|166
1761046500000|2025-10-21 11:35:00|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|182
1761046580000|2025-10-21 11:36:20|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1761046590000|2025-10-21 11:36:30|411.5||411.5||411.5||411.5||0
1761046640000|2025-10-21 11:37:20|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|1459
1761046680000|2025-10-21 11:38:00|411.2|411|411.3|411|411.3|411|411.2|411|542
1761046690000|2025-10-21 11:38:10|411.2|410.9|411.2|410.9|411.2|410.9|411.2|410.9|4
1761046730000|2025-10-21 11:38:50||411||411||411||411|4575
1761046740000|2025-10-21 11:39:00|||||||||453
1761046760000|2025-10-21 11:39:20||410.9||411||411||410.9|1407
1761046770000|2025-10-21 11:39:30|411.3||411.3||411.3||411.3||1269
1761046830000|2025-10-21 11:40:30|411.2|411|411.2|411|411.2|411|411.2|411|2090
1761046880000|2025-10-21 11:41:20|411.1||411.1||411.1||411.1||200
1761046900000|2025-10-21 11:41:40|411|410.9|411.1|410.9|411.1|410.9|411|410.9|733
1761047020000|2025-10-21 11:43:40||411||410.9||411||410.9|3702
1761047230000|2025-10-21 11:47:10|||||||||200
1761047370000|2025-10-21 11:49:30|||||||||29
1761047630000|2025-10-21 11:53:50||411||411||411||411|244
1761047670000|2025-10-21 11:54:30|411.2||411.2||411.2||411.2||94
1761047800000|2025-10-21 11:56:40|411.4|411.2|411.4|411.3|411.4|411.3|411.4|411.2|0
1761047820000|2025-10-21 11:57:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|2775
1761047840000|2025-10-21 11:57:20|411.6|411.5|411.7|411.5|411.7|411.6|411.6|411.5|1615
1761047920000|2025-10-21 11:58:40|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|2613
1761048000000|2025-10-21 12:00:00|411.5||411.5||411.5||411.5||0
1761048040000|2025-10-21 12:00:40|411.6||411.6||411.6||411.6||22
1761048080000|2025-10-21 12:01:20|||||||||150
1761048140000|2025-10-21 12:02:20|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1761048160000|2025-10-21 12:02:40|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|1534
1761048180000|2025-10-21 12:03:00|411.5||411.6||411.6||411.5||0
1761048230000|2025-10-21 12:03:50||411.5||411.4||411.5||411.4|2431
1761048290000|2025-10-21 12:04:50||411.5||411.5||411.5||411.5|0
1761048300000|2025-10-21 12:05:00|411.7|411.6|411.7|411.5|411.7|411.6|411.7|411.5|0
1761048340000|2025-10-21 12:05:40||411.6||411.6||411.6||411.6|0
1761048370000|2025-10-21 12:06:10|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|24
1761048470000|2025-10-21 12:07:50|||||||||357
1761048560000|2025-10-21 12:09:20|411.9||411.9||411.9||411.9||0
1761048660000|2025-10-21 12:11:00||411.8||411.8||411.8||411.8|0
1761048720000|2025-10-21 12:12:00|412|411.9|412|411.8|412|411.9|412|411.8|674
1761048900000|2025-10-21 12:15:00|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|858
1761048940000|2025-10-21 12:15:40||411.7||411.7||411.7||411.7|0
1761048950000|2025-10-21 12:15:50|411.9||411.8||411.9||411.8||36
1761048960000|2025-10-21 12:16:00|411.9||411.8||411.9||411.8||2613
1761048970000|2025-10-21 12:16:10|||||||||2613
1761048980000|2025-10-21 12:16:20|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|861
1761048990000|2025-10-21 12:16:30||411.7||411.7||411.7||411.7|0
1761049060000|2025-10-21 12:17:40||411.8||411.8||411.8||411.8|0
1761049070000|2025-10-21 12:17:50|412||412||412||412||0
1761049150000|2025-10-21 12:19:10|411.9||411.9||411.9||411.9||1300
1761049160000|2025-10-21 12:19:20||411.7||411.7||411.7||411.7|416
1761049170000|2025-10-21 12:19:30||411.8||411.7||411.8||411.7|0
1761049260000|2025-10-21 12:21:00|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|2612
1761049320000|2025-10-21 12:22:00|411.6|411.5|411.5|411.4|411.6|411.5|411.5|411.4|1833
1761049330000|2025-10-21 12:22:10|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|861
1761049350000|2025-10-21 12:22:30|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|3560
1761049400000|2025-10-21 12:23:20|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|5005
1761049460000|2025-10-21 12:24:20|411.5||411.5||411.5||411.5||90
1761049490000|2025-10-21 12:24:50|411.4||411.4||411.4||411.4||0
1761049510000|2025-10-21 12:25:10|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|1628
1761049520000|2025-10-21 12:25:20||411.1||411.1||411.1||411.1|0
1761049610000|2025-10-21 12:26:50|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|915
1761049620000|2025-10-21 12:27:00|411.3||411.3||411.3||411.3||0
1761049630000|2025-10-21 12:27:10|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|579
1761049700000|2025-10-21 12:28:20|411.1|411|411.1|411|411.1|411|411.1|411|0
1761049710000|2025-10-21 12:28:30|411.2||411.1||411.2||411.1||0
1761049770000|2025-10-21 12:29:30|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|748
1761049810000|2025-10-21 12:30:10|411.3||411.3||411.3||411.3||915
1761049820000|2025-10-21 12:30:20||411.2||411.2||411.2||411.2|0
1761049860000|2025-10-21 12:31:00|411.5|411.4|411.5|411.3|411.5|411.4|411.5|411.3|2613
1761050190000|2025-10-21 12:36:30|411.4||411.4||411.4||411.4||0
1761050250000|2025-10-21 12:37:30|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|1427
1761050340000|2025-10-21 12:39:00|||||||||650
1761050350000|2025-10-21 12:39:10|411.4||411.4||411.4||411.4||537
1761050420000|2025-10-21 12:40:20|411.3||411.3||411.3||411.3||210
1761050470000|2025-10-21 12:41:10|||||||||2488
1761050480000|2025-10-21 12:41:20|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1761050520000|2025-10-21 12:42:00|411.5||411.4||411.5||411.4||0
1761050530000|2025-10-21 12:42:10|411.5||411.5||411.5||411.5||25
1761050670000|2025-10-21 12:44:30|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|2613
1761050710000|2025-10-21 12:45:10||411.3||411.3||411.3||411.3|0
1761050890000|2025-10-21 12:48:10|||||||||619
1761050960000|2025-10-21 12:49:20|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|23
1761050990000|2025-10-21 12:49:50|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|799
1761051050000|2025-10-21 12:50:50||411.2||411.2||411.2||411.2|0
1761051160000|2025-10-21 12:52:40|411.3||411.3||411.3||411.3||0
1761051170000|2025-10-21 12:52:50|411.2|411.1|411.3|411.1|411.3|411.1|411.2|411.1|2659
1761051190000|2025-10-21 12:53:10|411.2||411.2||411.2||411.2||0
1761051200000|2025-10-21 12:53:20|411.3||411.3||411.3||411.3||27
1761051230000|2025-10-21 12:53:50|411.2|411|411.2|411|411.2|411|411.2|411|164
1761051240000|2025-10-21 12:54:00|411.1||411.1||411.1||411.1||0
1761051290000|2025-10-21 12:54:50|||||||||427
1761051300000|2025-10-21 12:55:00||410.9||410.9||410.9||410.9|0
1761051360000|2025-10-21 12:56:00||411||411||411||411|1
1761051400000|2025-10-21 12:56:40|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|756
1761051430000|2025-10-21 12:57:10|411.1|411|411.1|411|411.1|411|411.1|411|0
1761051520000|2025-10-21 12:58:40|411|410.9|411|410.9|411|410.9|411|410.9|0
1761051540000|2025-10-21 12:59:00||410.8||410.8||410.8||410.8|0
1761051600000|2025-10-21 13:00:00||410.9||410.9||410.9||410.9|0
1761051610000|2025-10-21 13:00:10||410.8||410.8||410.8||410.8|0
1761051640000|2025-10-21 13:00:40|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|27
1761051670000|2025-10-21 13:01:10||411||411||411||411|0
1761051680000|2025-10-21 13:01:20||410.9||410.9||410.9||410.9|318
1761051720000|2025-10-21 13:02:00||411||410.9||411||410.9|0
1761051810000|2025-10-21 13:03:30|411||411.1||411.1||411||1088
1761051830000|2025-10-21 13:03:50|411||411||411||411||0
1761051850000|2025-10-21 13:04:10|||||||||2488
1761051860000|2025-10-21 13:04:20|411.1||411.1||411.1||411.1||0
1761051880000|2025-10-21 13:04:40|||||||||156
1761051990000|2025-10-21 13:06:30|411|410.8|411|410.8|411|410.8|411|410.8|988
1761052000000|2025-10-21 13:06:40|410.9||410.9||410.9||410.9||0
1761052060000|2025-10-21 13:07:40|410.8|410.7|410.9|410.7|410.9|410.7|410.8|410.7|60
1761052170000|2025-10-21 13:09:30|411.1|411|411.1|411|411.1|411|411.1|411|2613
1761052190000|2025-10-21 13:09:50||410.9||410.9||410.9||410.9|441
1761052290000|2025-10-21 13:11:30||411||411||411||411|0
1761052370000|2025-10-21 13:12:50||410.9||410.9||410.9||410.9|0
1761052410000|2025-10-21 13:13:30||411||411||411||411|0
1761052420000|2025-10-21 13:13:40|411.2||411.2||411.2||411.2||692
1761052550000|2025-10-21 13:15:50|411.1|410.9|411|410.9|411.1|410.9|411|410.9|2484
1761052600000|2025-10-21 13:16:40||410.8||410.8||410.8||410.8|88
1761052630000|2025-10-21 13:17:10||410.9||410.9||410.9||410.9|0
1761052690000|2025-10-21 13:18:10|411.1||411.1||411.1||411.1||579
1761052770000|2025-10-21 13:19:30|411||411.1||411.1||411||0
1761052830000|2025-10-21 13:20:30||411||411||411||411|0
1761052840000|2025-10-21 13:20:40|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|26
1761052860000|2025-10-21 13:21:00||411||411||411||411|0
1761052880000|2025-10-21 13:21:20||411.1||411||411.1||411|0
1761052960000|2025-10-21 13:22:40|411.3|411.2|411.4|411.3|411.4|411.3|411.3|411.2|0
1761052980000|2025-10-21 13:23:00|411.5||411.5||411.5||411.5||0
1761053000000|2025-10-21 13:23:20||411.4||411.4||411.4||411.4|0
1761053060000|2025-10-21 13:24:20|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|3564
1761053070000|2025-10-21 13:24:30|411.3|411.2|411.4|411.2|411.4|411.2|411.3|411.2|238
1761053130000|2025-10-21 13:25:30|411.3||411.3||411.3||411.3||3
1761053140000|2025-10-21 13:25:40||411.1||411.1||411.1||411.1|0
1761053200000|2025-10-21 13:26:40|411.2|411.2|411.3|411.2|411.3|411.2|411.2|411.2|55
1761053240000|2025-10-21 13:27:20||411.1||411.1||411.1||411.1|0
1761053260000|2025-10-21 13:27:40|411.2||411.2||411.2||411.2||0
1761053270000|2025-10-21 13:27:50||411||411||411||411|271
1761053310000|2025-10-21 13:28:30|411.1||411.1||411.1||411.1||0
1761053330000|2025-10-21 13:28:50|411.2||411.2||411.2||411.2||2613
1761053390000|2025-10-21 13:29:50||411.1||411.1||411.1||411.1|0
1761053400000|2025-10-21 13:30:00|411.3||411.3||411.3||411.2||125
1761053410000|2025-10-21 13:30:10|411.2|411.2|411.3|411.2|411.3|411.2|411.2|411.2|0
1761053420000|2025-10-21 13:30:20|411.4||411.4||411.4||411.4||137
1761053430000|2025-10-21 13:30:30|411.3||411.3||411.3||411.3||0
1761053440000|2025-10-21 13:30:40|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|1999
1761053480000|2025-10-21 13:31:20|411.1|411|411.2|411.1|411.2|411.1|411.1|411|1
1761053490000|2025-10-21 13:31:30||411||411.1||411.1||411|0
1761053520000|2025-10-21 13:32:00|411.3||411.3||411.3||411.3||0
1761053530000|2025-10-21 13:32:10||411.2||411.2||411.2||411.2|0
1761053560000|2025-10-21 13:32:40||411.1||411.1||411.1||411.1|0
1761053570000|2025-10-21 13:32:50|411.2|411|411.2|411|411.2|411|411.2|411|563
1761053630000|2025-10-21 13:33:50|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1761053670000|2025-10-21 13:34:30|411.2||411.2||411.2||411.2||0
1761053690000|2025-10-21 13:34:50|||||||||412
1761053700000|2025-10-21 13:35:00|411.1|411|411.2|411|411.2|411|411.1|411|0
1761053730000|2025-10-21 13:35:30|411.1||411.1||411.1||411.1||0
1761053780000|2025-10-21 13:36:20|||||||||100
1761053820000|2025-10-21 13:37:00|411|410.9|411|410.9|411|410.9|411|410.9|0
1761053840000|2025-10-21 13:37:20|411.1||411.1||411.1||411.1||50
1761053850000|2025-10-21 13:37:30|411||411||411||411||0
1761053900000|2025-10-21 13:38:20|411.1||411||411.1||411||0
1761053910000|2025-10-21 13:38:30|411.1||411.1||411.1||411.1||0
1761053920000|2025-10-21 13:38:40|411||411||411||411||0
1761053930000|2025-10-21 13:38:50|411.1||411.1||411.1||411.1||0
1761053980000|2025-10-21 13:39:40|411||411||411||411||0
1761054000000|2025-10-21 13:40:00|411.1|411|411.1|411|411.1|411|411.1|411|0
1761054010000|2025-10-21 13:40:10|411.2|411.3|411.4|411.3|411.4|411.3|411.2|411.3|2267
1761054040000|2025-10-21 13:40:40|411.3|411.2|411.3|411.1|411.3|411.2|411.3|411.1|73
1761054070000|2025-10-21 13:41:10|411.2||411.2||411.2||411.2||0
1761054080000|2025-10-21 13:41:20|411.3||411.3||411.3||411.3||1959
1761054100000|2025-10-21 13:41:40||411.2||411.1||411.2||411.1|560
1761054120000|2025-10-21 13:42:00|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1761054130000|2025-10-21 13:42:10||411.3||411.3||411.3||411.3|0
1761054150000|2025-10-21 13:42:30||411.2||411.3||411.3||411.2|899
1761054160000|2025-10-21 13:42:40|411.5|411.4|411.6|411.5|411.6|411.5|411.5|411.4|660
1761054200000|2025-10-21 13:43:20|||||||||13
1761054240000|2025-10-21 13:44:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|549
1761054310000|2025-10-21 13:45:10||411.3||411.3||411.3||411.3|378
1761054320000|2025-10-21 13:45:20|||||||||1000
1761054360000|2025-10-21 13:46:00|411.4|411.4|411.4|411.3|411.4|411.4|411.4|411.3|630
1761054370000|2025-10-21 13:46:10|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|791
1761054420000|2025-10-21 13:47:00|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|334
1761054440000|2025-10-21 13:47:20|411.2|411.1|411.3|411.1|411.3|411.1|411.2|411.1|2796
1761054450000|2025-10-21 13:47:30||411.2||411.2||411.2||411.2|0
1761054480000|2025-10-21 13:48:00|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1761054490000|2025-10-21 13:48:10|411.5||411.5||411.5||411.5||657
1761054510000|2025-10-21 13:48:30|411.4||411.4||411.4||411.4||807
1761054550000|2025-10-21 13:49:10|411.5|411.4|411.5|411.3|411.5|411.4|411.5|411.3|1479
1761054620000|2025-10-21 13:50:20|411.4||411.4||411.4||411.4||0
1761054650000|2025-10-21 13:50:50|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1761054660000|2025-10-21 13:51:00|411.6||411.6||411.6||411.6||0
1761054680000|2025-10-21 13:51:20||411.5||411.5||411.5||411.5|0
1761054720000|2025-10-21 13:52:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|889
1761054750000|2025-10-21 13:52:30|411.4|411.2|411.3|411.1|411.4|411.2|411.3|411.1|0
1761054770000|2025-10-21 13:52:50|411.2|411.2|411.3|411.2|411.3|411.2|411.2|411.2|0
1761054790000|2025-10-21 13:53:10|411.4||411.4||411.4||411.4||498
1761054800000|2025-10-21 13:53:20||411.3||411.3||411.3||411.3|0
1761054810000|2025-10-21 13:53:30||411.2||411.2||411.2||411.2|525
1761054890000|2025-10-21 13:54:50||411.3||411.2||411.3||411.2|0
1761054940000|2025-10-21 13:55:40|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|936
1761054970000|2025-10-21 13:56:10|||||||||1959
1761055020000|2025-10-21 13:57:00|411.2|411|411.2|411|411.2|411|411.2|411|0
1761055080000|2025-10-21 13:58:00||411.1||411.1||411.1||411.1|0
1761055090000|2025-10-21 13:58:10|411.1|411|411.2|411.1|411.2|411.1|411.1|411|66
1761055100000|2025-10-21 13:58:20||411||411||411||411|0
1761055140000|2025-10-21 13:59:00||411.1||411.1||411.1||411.1|0
1761055190000|2025-10-21 13:59:50|411.3|411.2|411.4|411.2|411.4|411.2|411.3|411.2|1335
1761055200000|2025-10-21 14:00:00|411.3||411.3||411.3||411.3||0
1761055210000|2025-10-21 14:00:10|411.2|411.1|411.1|411|411.2|411.1|411.1|411|129
1761055230000|2025-10-21 14:00:30|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|0
1761055240000|2025-10-21 14:00:40||411||411||411||411|0
1761055270000|2025-10-21 14:01:10||411.1||411||411.1||411|0
1761055300000|2025-10-21 14:01:40|411.1||411.1||411.1||411.1||0
1761055410000|2025-10-21 14:03:30|||||||||44
1761055450000|2025-10-21 14:04:10|411.2||411.2||411.2||411.2||0
1761055500000|2025-10-21 14:05:00|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1761055520000|2025-10-21 14:05:20|411.2|411|411.2|411|411.2|411|411.2|411|0
1761055530000|2025-10-21 14:05:30||411.1||411.1||411.1||411.1|0
1761055540000|2025-10-21 14:05:40||411||411||411||411|0
1761055550000|2025-10-21 14:05:50|||||||||847
1761055580000|2025-10-21 14:06:20|411.1||411.1||411.1||411.1||1489
1761055590000|2025-10-21 14:06:30|411.2||411.2||411.2||411.2||243
1761055600000|2025-10-21 14:06:40||411.1||411||411.1||411|0
1761055640000|2025-10-21 14:07:20||411.1||411.1||411.1||411.1|0
1761055700000|2025-10-21 14:08:20|411.3||411.3||411.3||411.3||0
1761055810000|2025-10-21 14:10:10|411.2||411.2||411.2||411.2||0
1761055880000|2025-10-21 14:11:20|411.3|411.2|411.4|411.2|411.4|411.2|411.3|411.2|0
1761055910000|2025-10-21 14:11:50|411.3|411.1|411.2|411.1|411.3|411.1|411.2|411.1|804
1761055930000|2025-10-21 14:12:10||411||411||411||411|0
1761056000000|2025-10-21 14:13:20|411.1||411.1||411.1||411.1||0
1761056020000|2025-10-21 14:13:40|411|410.9|411|410.9|411|410.9|411|410.9|0
1761056050000|2025-10-21 14:14:10|||||||||131
1761056060000|2025-10-21 14:14:20|410.9|410.8|411|410.8|411|410.8|410.9|410.8|0
1761056100000|2025-10-21 14:15:00|||||||||1959
1761056110000|2025-10-21 14:15:10|410.9|410.7|410.8|410.7|410.9|410.7|410.8|410.7|0
1761056120000|2025-10-21 14:15:20|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|295
1761056170000|2025-10-21 14:16:10||410.7||410.7||410.7||410.7|0
1761056180000|2025-10-21 14:16:20||410.8||410.8||410.8||410.8|0
1761056210000|2025-10-21 14:16:50||410.7||410.7||410.8||410.7|0
1761056220000|2025-10-21 14:17:00||410.8||410.7||410.8||410.7|0
1761056240000|2025-10-21 14:17:20|410.8|410.6|410.7|410.6|410.8|410.6|410.7|410.6|407
1761056250000|2025-10-21 14:17:30|410.8||410.8||410.8||410.8||0
1761056270000|2025-10-21 14:17:50||410.7||410.7||410.7||410.7|0
1761056320000|2025-10-21 14:18:40|410.9||410.9||410.9||410.9||2498
1761056330000|2025-10-21 14:18:50|410.8||410.8||410.8||410.8||0
1761056340000|2025-10-21 14:19:00|410.7|410.6|410.8|410.6|410.8|410.6|410.7|410.6|0
1761056360000|2025-10-21 14:19:20|410.7||410.7||410.7||410.7||0
1761056390000|2025-10-21 14:19:50|410.6|410.5|410.6|410.4|410.6|410.5|410.6|410.4|65
1761056400000|2025-10-21 14:20:00|410.7|410.5|410.7|410.6|410.7|410.6|410.7|410.5|0
1761056430000|2025-10-21 14:20:30||410.5||410.6||410.6||410.5|0
1761056440000|2025-10-21 14:20:40||410.5||410.6||410.6||410.5|0
1761056550000|2025-10-21 14:22:30|410.8|410.7|410.8|410.6|410.8|410.7|410.8|410.6|9
1761056680000|2025-10-21 14:24:40||410.7||410.7||410.7||410.7|0
1761056710000|2025-10-21 14:25:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1761056740000|2025-10-21 14:25:40|411|410.9|411|410.9|411|410.9|411|410.9|0
1761056760000|2025-10-21 14:26:00|||||||||1857
1761056780000|2025-10-21 14:26:20|411.1|410.8|411|410.8|411.1|410.8|411|410.8|150
1761056850000|2025-10-21 14:27:30||410.9||410.9||410.9||410.9|916
1761056860000|2025-10-21 14:27:40|411.1||411.1||411.1||411.1||507
1761056950000|2025-10-21 14:29:10|||||||||1959
1761056960000|2025-10-21 14:29:20|411.2|411|411.2|411|411.2|411|411.2|411|0
1761057010000|2025-10-21 14:30:10|411.1||411.1||411.1||411.1||0
1761057020000|2025-10-21 14:30:20||410.9||410.9||410.9||410.9|49
1761057030000|2025-10-21 14:30:30|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|915
1761057040000|2025-10-21 14:30:40||411||411||411||411|0
1761057090000|2025-10-21 14:31:30|411.3|411.1|411.2|411.1|411.3|411.1|411.2|411.1|1148
1761057120000|2025-10-21 14:32:00|411.3||411.3||411.3||411.3||0
1761057140000|2025-10-21 14:32:20||411.2||411.2||411.2||411.2|0
1761057150000|2025-10-21 14:32:30|411.4||411.4||411.4||411.4||665
1761057310000|2025-10-21 14:35:10||411.3||411.3||411.3||411.3|0
1761057320000|2025-10-21 14:35:20|||||||||1959
1761057370000|2025-10-21 14:36:10|411.5|411.4|411.6|411.4|411.6|411.4|411.5|411.4|0
1761057410000|2025-10-21 14:36:50|411.5||411.5||411.5||411.5||0
1761057420000|2025-10-21 14:37:00||411.3||411.3||411.3||411.3|0
1761057480000|2025-10-21 14:38:00|411.4||411.4||411.4||411.4||0
1761057520000|2025-10-21 14:38:40|411.5||411.5||411.5||411.4||0
1761057690000|2025-10-21 14:41:30||411.4||411.4||411.4||411.4|0
1761057700000|2025-10-21 14:41:40||411.3||411.3||411.3||411.3|358
1761057710000|2025-10-21 14:41:50|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|947
1761057750000|2025-10-21 14:42:30|411.3||411.3||411.3||411.3||0
1761057770000|2025-10-21 14:42:50||411.1||411.1||411.1||411.1|0
1761057790000|2025-10-21 14:43:10|||||||||1959
1761057800000|2025-10-21 14:43:20||411.2||411.2||411.2||411.1|0
1761057820000|2025-10-21 14:43:40|411.4||411.4||411.4||411.4||470
1761057860000|2025-10-21 14:44:20||411.3||411.3||411.3||411.3|0
1761057890000|2025-10-21 14:44:50||411.2||411.2||411.2||411.2|0
1761057900000|2025-10-21 14:45:00||411.3||411.3||411.3||411.3|0
1761057910000|2025-10-21 14:45:10||411.2||411.2||411.2||411.2|0
1761057930000|2025-10-21 14:45:30|411.3||411.3||411.3||411.3||0
1761057940000|2025-10-21 14:45:40|411.4||411.3||411.4||411.3||138
1761058090000|2025-10-21 14:48:10|411.2|411.1|411.1|411|411.2|411.1|411.1|411|150
1761058120000|2025-10-21 14:48:40|411|410.9|411|410.9|411|410.9|411|410.9|150
1761058130000|2025-10-21 14:48:50|411.1||411.1||411.1||411.1||0
1761058150000|2025-10-21 14:49:10|411||411||411||411||0
1761058180000|2025-10-21 14:49:40|410.9|410.8|411|410.8|411|410.8|410.9|410.8|0
1761058280000|2025-10-21 14:51:20||410.9||410.8||410.9||410.8|0
1761058370000|2025-10-21 14:52:50|410.7|410.6|410.7|410.5|410.7|410.6|410.7|410.5|1606
1761058420000|2025-10-21 14:53:40|||||||||1959
1761058430000|2025-10-21 14:53:50|410.6||410.6||410.6||410.6||0
1761058440000|2025-10-21 14:54:00|410.7|410.6|410.8|410.6|410.8|410.6|410.7|410.6|2000
1761058610000|2025-10-21 14:56:50||410.7||410.6||410.7||410.6|1959
1761058640000|2025-10-21 14:57:20|410.7||410.7||410.7||410.7||0
1761058670000|2025-10-21 14:57:50|||||||||1000
1761058680000|2025-10-21 14:58:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|1959
1761058690000|2025-10-21 14:58:10||410.4||410.4||410.4||410.4|385
1761058770000|2025-10-21 14:59:30|410.5||410.5||410.5||410.5||0
1761058800000|2025-10-21 15:00:00||410.3||410.3||410.3||410.3|1959
1761058840000|2025-10-21 15:00:40|410.6|410.4|410.6|410.4|410.6|410.5|410.6|410.4|0
1761058860000|2025-10-21 15:01:00||410.5||410.4||410.5||410.4|0
1761058870000|2025-10-21 15:01:10|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|767
1761058900000|2025-10-21 15:01:40|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1761058920000|2025-10-21 15:02:00|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1761058940000|2025-10-21 15:02:20||410.8||410.7||410.8||410.7|0
1761058960000|2025-10-21 15:02:40||410.8||410.8||410.8||410.8|0
1761058970000|2025-10-21 15:02:50|411|410.9|411|410.9|411|410.9|411|410.9|1050
1761059020000|2025-10-21 15:03:40|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1500
1761059030000|2025-10-21 15:03:50|411||411||411||411||654
1761059130000|2025-10-21 15:05:30|||||||||2450
1761059170000|2025-10-21 15:06:10|||||||||2223
1761059220000|2025-10-21 15:07:00|410.9|410.7|410.8|410.7|410.9|410.7|410.8|410.7|626
1761059250000|2025-10-21 15:07:30|||||||||1725
1761059280000|2025-10-21 15:08:00||410.6||410.7||410.7||410.6|0
1761059310000|2025-10-21 15:08:30||410.6||410.7||410.7||410.6|0
1761059360000|2025-10-21 15:09:20|410.9||410.9||410.9||410.9||915
1761059370000|2025-10-21 15:09:30||410.8||410.8||410.8||410.8|0
1761059400000|2025-10-21 15:10:00||410.7||410.7||410.7||410.7|0
1761059430000|2025-10-21 15:10:30|410.8||410.9||410.9||410.8||144
1761059440000|2025-10-21 15:10:40|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|2450
1761059490000|2025-10-21 15:11:30|410.7|410.7|410.6|410.5|410.8|410.7|410.6|410.5|500
1761059520000|2025-10-21 15:12:00|410.7|410.6|410.7|410.5|410.7|410.6|410.7|410.5|0
1761059530000|2025-10-21 15:12:10||410.6||410.6||410.6||410.6|0
1761059540000|2025-10-21 15:12:20||410.5||410.5||410.5||410.5|0
1761059580000|2025-10-21 15:13:00||410.6||410.6||410.6||410.6|0
1761059630000|2025-10-21 15:13:50||410.5||410.5||410.5||410.5|465
1761059650000|2025-10-21 15:14:10||410.6||410.6||410.6||410.6|0
1761059700000|2025-10-21 15:15:00|410.6|410.5|410.6|410.5|410.7|410.5|410.6|410.5|74
1761059710000|2025-10-21 15:15:10|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1761059730000|2025-10-21 15:15:30|||||||||1293
1761059750000|2025-10-21 15:15:50|410.8|410.7|410.7|410.6|410.8|410.7|410.7|410.6|2450
1761059780000|2025-10-21 15:16:20|410.6|410.5|410.6|410.5|410.6|410.6|410.6|410.5|0
1761059790000|2025-10-21 15:16:30||410.4||410.4||410.4||410.4|676
1761059800000|2025-10-21 15:16:40|410.5||410.5||410.5||410.5||0
1761059820000|2025-10-21 15:17:00||410.3||410.3||410.3||410.3|375
1761059840000|2025-10-21 15:17:20|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|404
1761059860000|2025-10-21 15:17:40|410.3|410.1|410.3|410.1|410.3|410.1|410.2|410.1|1312
1761059870000|2025-10-21 15:17:50|410.2||410.2||410.2||410.2||0
1761059890000|2025-10-21 15:18:10|410.3||410.2||410.3||410.2||0
1761059910000|2025-10-21 15:18:30|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1761059930000|2025-10-21 15:18:50|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1761059960000|2025-10-21 15:19:20|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1761059970000|2025-10-21 15:19:30||410.1||410.1||410.1||410.1|0
1761059980000|2025-10-21 15:19:40||410.2||410.2||410.2||410.2|0
1761060000000|2025-10-21 15:20:00||410.1||410.1||410.1||410.1|0
1761060030000|2025-10-21 15:20:30|410.4|410.2|410.4|410.3|410.4|410.3|410.4|410.2|468
1761060040000|2025-10-21 15:20:40||410.2||410.2||410.2||410.2|0
1761060050000|2025-10-21 15:20:50|410.3|410.3|410.2|410.1|410.3|410.3|410.2|410.1|2401
1761060070000|2025-10-21 15:21:10|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1761060090000|2025-10-21 15:21:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|917
1761060130000|2025-10-21 15:22:10|||||||||1082
1761060160000|2025-10-21 15:22:40|||||||||3759
1761060180000|2025-10-21 15:23:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|473
1761060190000|2025-10-21 15:23:10||410.1||410.1||410.1||410.1|0
1761060210000|2025-10-21 15:23:30||410.2||410.2||410.2||410.2|0
1761060230000|2025-10-21 15:23:50|410.4||410.4||410.4||410.4||0
1761060250000|2025-10-21 15:24:10||410.3||410.3||410.3||410.3|0
1761060270000|2025-10-21 15:24:30|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1761060300000|2025-10-21 15:25:00|410.4||410.4||410.4||410.4||0
1761060310000|2025-10-21 15:25:10||410.3||410.3||410.3||410.3|0
1761060320000|2025-10-21 15:25:20||410.2||410.2||410.2||410.2|775
1761060330000|2025-10-21 15:25:30||410.3||410.3||410.3||410.3|0
1761060350000|2025-10-21 15:25:50|410.5||410.5||410.5||410.5||0
1761060370000|2025-10-21 15:26:10||410.4||410.4||410.4||410.4|1379
1761060450000|2025-10-21 15:27:30|||||||||182
1761060460000|2025-10-21 15:27:40|||||||||172
1761060470000|2025-10-21 15:27:50|410.6||410.6||410.6||410.6||267
1761060480000|2025-10-21 15:28:00|410.5||410.6||410.6||410.5||0
1761060510000|2025-10-21 15:28:30|410.5||410.5||410.5||410.5||0
1761060540000|2025-10-21 15:29:00||410.3||410.3||410.3||410.3|567
1761060550000|2025-10-21 15:29:10|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|1354
1761060560000|2025-10-21 15:29:20|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|1353
1761060570000|2025-10-21 15:29:30||410.4||410.4||410.4||410.4|173
1761060580000|2025-10-21 15:29:40|410.6||410.6||410.6||410.6||0
1761060590000|2025-10-21 15:29:50|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1761116410000|2025-10-22 07:00:10|411.5|410.9|411.9|411.5|411.9|411.5|411.5|410.9|1290
1761116420000|2025-10-22 07:00:20|412|411.6|412.1|411.9|412.1|411.9|411.9|411.5|1804
1761116430000|2025-10-22 07:00:30|412.4|412|412.4|412|412.4|412|412.4|412|280
1761116440000|2025-10-22 07:00:40|412.1|411.7|411.6|411.5|412.1|411.7|411.6|411.5|67
1761116450000|2025-10-22 07:00:50|411.5|411.4|411.6|411.2|411.6|411.4|411.5|411.2|99
1761116470000|2025-10-22 07:01:10|411.5|411|411.4|411|411.6|411|411.4|411|150
1761116500000|2025-10-22 07:01:40|411.3|410.9|411.7|411.2|411.8|411.3|411.1|410.9|127
1761116520000|2025-10-22 07:02:00|411.6|411.1|411.5|411.1|411.6|411.1|411.5|411.1|0
1761116530000|2025-10-22 07:02:10||411.2||411.2||411.2||411.2|0
1761116580000|2025-10-22 07:03:00||411.3||411.3||411.3||411.3|0
1761116600000|2025-10-22 07:03:20|411.7||411.8||411.8||411.7||0
1761116610000|2025-10-22 07:03:30|411.6|411.2|411.6|411.2|411.6|411.2|411.6|411.2|0
1761116650000|2025-10-22 07:04:10|411.8|411.3|411.7|411.3|411.8|411.3|411.7|411.3|0
1761116670000|2025-10-22 07:04:30|411.6|411.2|411.2|410.8|411.6|411.2|411.2|410.8|15
1761116700000|2025-10-22 07:05:00|410.9|410.6|410.7|410.5|410.9|410.6|410.7|410.5|1010
1761116730000|2025-10-22 07:05:30|410.6|410.6|410.8|410.5|410.8|410.6|410.6|410.5|0
1761116750000|2025-10-22 07:05:50|411|410.7|411|410.7|411|410.7|411|410.7|1075
1761116760000|2025-10-22 07:06:00||410.6||410.6||410.6||410.6|0
1761116780000|2025-10-22 07:06:20||410.7||410.7||410.7||410.7|0
1761116790000|2025-10-22 07:06:30|411.3|410.9|411.3|410.9|411.3|410.9|411.3|410.9|1176
1761116800000|2025-10-22 07:06:40|411.2|410.8|411.2|410.8|411.2|410.8|411.2|410.8|0
1761116810000|2025-10-22 07:06:50|411.1||411.1||411.1||411.1||0
1761116820000|2025-10-22 07:07:00||410.7||410.7||410.7||410.7|155
1761116830000|2025-10-22 07:07:10||410.8||410.8||410.8||410.8|0
1761116840000|2025-10-22 07:07:20|411.2||411.2||411.2||411.2||0
1761116860000|2025-10-22 07:07:40|411.1||411.1||411.1||411.1||0
1761116870000|2025-10-22 07:07:50|411.2||411.2||411.2||411.2||0
1761116880000|2025-10-22 07:08:00|411.1||411.1||411.1||411.1||0
1761116910000|2025-10-22 07:08:30|411|410.7|410.9|410.7|411|410.7|410.9|410.6|0
1761116920000|2025-10-22 07:08:40|410.8|410.6|410.9|410.8|411|410.8|410.8|410.6|1201
1761116930000|2025-10-22 07:08:50|411||411||411||411||166
1761116960000|2025-10-22 07:09:20||410.9||410.9||410.9||410.9|0
1761116970000|2025-10-22 07:09:30||410.8||410.8||410.8||410.8|0
1761116980000|2025-10-22 07:09:40||410.9||410.8||410.9||410.8|1190
1761117000000|2025-10-22 07:10:00|410.9|410.6|410.9|410.6|410.9|410.6|410.9|410.6|105
1761117040000|2025-10-22 07:10:40|410.8||410.8||410.8||410.8||0
1761117050000|2025-10-22 07:10:50|410.9|410.9|411.1|410.8|411.1|410.9|410.9|410.8|1185
1761117060000|2025-10-22 07:11:00|411|410.7|411|410.7|411|410.7|411|410.7|0
1761117080000|2025-10-22 07:11:20|411.1|410.8|411.1|410.8|411.1|410.8|411.1|410.8|0
1761117100000|2025-10-22 07:11:40|411||411||411||411||0
1761117110000|2025-10-22 07:11:50||410.7||410.8||410.8||410.7|0
1761117120000|2025-10-22 07:12:00||410.7||410.7||410.7||410.7|0
1761117140000|2025-10-22 07:12:20||410.8||410.7||410.8||410.7|0
1761117160000|2025-10-22 07:12:40|410.9||410.9||410.9||410.9||0
1761117210000|2025-10-22 07:13:30||410.6||410.6||410.6||410.6|0
1761117220000|2025-10-22 07:13:40|410.8||410.8||410.8||410.8||0
1761117240000|2025-10-22 07:14:00|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|956
1761117250000|2025-10-22 07:14:10|411|410.8|411.1|410.9|411.3|411|410.9|410.8|2641
1761117260000|2025-10-22 07:14:20|411|410.8|411.1|410.9|411.1|410.9|411|410.8|259
1761117270000|2025-10-22 07:14:30||410.8||410.9||410.9||410.8|1
1761117280000|2025-10-22 07:14:40|411|410.8|411.1|410.9|411.1|410.9|411|410.8|0
1761117290000|2025-10-22 07:14:50||411||411||411||411|1278
1761117300000|2025-10-22 07:15:00|411.5|411.3|411.4|411.2|411.6|411.3|411.4|411.2|841
1761117310000|2025-10-22 07:15:10|411.3||411.3||411.3||411.3||0
1761117320000|2025-10-22 07:15:20|411.4|411.1|411.4|411.2|411.4|411.2|411.3|411.1|1323
1761117330000|2025-10-22 07:15:30|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|865
1761117340000|2025-10-22 07:15:40|||||||||1343
1761117360000|2025-10-22 07:16:00||411.2||411.2||411.2||411.2|0
1761117370000|2025-10-22 07:16:10||411.3||411.3||411.3||411.3|0
1761117380000|2025-10-22 07:16:20|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|1060
1761117390000|2025-10-22 07:16:30|411.7||411.7||411.7||411.7||0
1761117400000|2025-10-22 07:16:40|411.6||411.6||411.6||411.6||9
1761117420000|2025-10-22 07:17:00|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|752
1761117460000|2025-10-22 07:17:40|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|0
1761117540000|2025-10-22 07:19:00|411.5|411.3|411.5|411.2|411.5|411.3|411.5|411.2|21
1761117550000|2025-10-22 07:19:10|411.4||411.4||411.4||411.4||0
1761117570000|2025-10-22 07:19:30|411.3||411.4||411.4||411.3||120
1761117580000|2025-10-22 07:19:40|411.3|411.3|411.5|411.2|411.5|411.3|411.3|411.2|0
1761117600000|2025-10-22 07:20:00|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|972
1761117670000|2025-10-22 07:21:10||411.3||411.3||411.3||411.3|0
1761117710000|2025-10-22 07:21:50|411.5|411.2|411.5|411.2|411.5|411.2|411.5|411.2|0
1761117730000|2025-10-22 07:22:10||411.3||411.2||411.3||411.2|0
1761117740000|2025-10-22 07:22:20||411.3||411.3||411.3||411.3|0
1761117750000|2025-10-22 07:22:30||411.2||411.2||411.2||411.2|0
1761117760000|2025-10-22 07:22:40||411.3||411.3||411.3||411.3|0
1761117780000|2025-10-22 07:23:00||411.2||411.2||411.2||411.2|0
1761117800000|2025-10-22 07:23:20|411.6|411.3|411.6|411.4|411.6|411.4|411.6|411.3|1338
1761117840000|2025-10-22 07:24:00|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|150
1761117860000|2025-10-22 07:24:20||411.4||411.4||411.4||411.4|0
1761117890000|2025-10-22 07:24:50||411.5||411.5||411.5||411.5|0
1761117900000|2025-10-22 07:25:00||411.4||411.4||411.4||411.4|0
1761117940000|2025-10-22 07:25:40|411.6|411.3|411.6|411.4|411.6|411.4|411.5|411.3|104
1761117950000|2025-10-22 07:25:50|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|365
1761117970000|2025-10-22 07:26:10|411.6||411.6||411.6||411.5||0
1761118000000|2025-10-22 07:26:40|411.5|411.2|411.4|411.2|411.5|411.2|411.4|411.2|1400
1761118010000|2025-10-22 07:26:50|411.3|411.1|411.2|411|411.3|411.1|411.2|411|0
1761118020000|2025-10-22 07:27:00|||||||||289
1761118030000|2025-10-22 07:27:10|411.1||411.1||411.1||411.1||0
1761118040000|2025-10-22 07:27:20|411.2|410.9|411|410.9|411.2|410.9|411|410.9|0
1761118070000|2025-10-22 07:27:50||410.8||410.8||410.9||410.8|0
1761118190000|2025-10-22 07:29:50|410.9||410.9||410.9||410.9||46
1761118200000|2025-10-22 07:30:00|411|410.9|411|410.8|411|410.9|411|410.8|0
1761118210000|2025-10-22 07:30:10|410.9|410.7|410.8|410.7|410.9|410.7|410.8|410.7|5
1761118220000|2025-10-22 07:30:20|410.9|410.6|410.9|410.7|410.9|410.7|410.9|410.6|415
1761118230000|2025-10-22 07:30:30||410.6||410.7||410.7||410.6|0
1761118240000|2025-10-22 07:30:40|410.8|410.6|410.7|410.5|410.8|410.7|410.7|410.5|1340
1761118250000|2025-10-22 07:30:50|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|300
1761118260000|2025-10-22 07:31:00|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|52
1761118270000|2025-10-22 07:31:10|410.6||410.5||410.6||410.5||0
1761118300000|2025-10-22 07:31:40|410.4||410.4||410.4||410.4||0
1761118330000|2025-10-22 07:32:10|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1761118340000|2025-10-22 07:32:20|410.6||410.6||410.6||410.6||0
1761118350000|2025-10-22 07:32:30|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|242
1761118380000|2025-10-22 07:33:00|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|1122
1761118390000|2025-10-22 07:33:10|410.7|410.5|410.8|410.5|410.8|410.6|410.7|410.5|300
1761118400000|2025-10-22 07:33:20|410.7||410.7||410.7||410.7||0
1761118410000|2025-10-22 07:33:30|410.8||410.8||410.8||410.8||0
1761118420000|2025-10-22 07:33:40|410.7||410.7||410.7||410.7||0
1761118440000|2025-10-22 07:34:00|410.6|410.4|410.6|410.5|410.6|410.5|410.6|410.4|0
1761118490000|2025-10-22 07:34:50||410.4||410.4||410.4||410.4|0
1761118510000|2025-10-22 07:35:10|410.5||410.5||410.6||410.5||0
1761118520000|2025-10-22 07:35:20||410.3||410.3||410.3||410.3|0
1761118540000|2025-10-22 07:35:40|410.4|410.2|410.4|410.1|410.4|410.2|410.4|410.1|100
1761118560000|2025-10-22 07:36:00|410.3|410.2|410.4|410.2|410.4|410.2|410.3|410.2|0
1761118600000|2025-10-22 07:36:40|410.3||410.4||410.4||410.3||0
1761118640000|2025-10-22 07:37:20|410.3||410.4||410.4||410.3||0
1761118660000|2025-10-22 07:37:40|410.3||410.4||410.4||410.3||0
1761118720000|2025-10-22 07:38:40|410.3||410.4||410.4||410.3||0
1761118750000|2025-10-22 07:39:10|410.5|410.3|410.4|410.3|410.5|410.3|410.4|410.3|150
1761118760000|2025-10-22 07:39:20|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1761118770000|2025-10-22 07:39:30|410.6||410.6||410.6||410.5||0
1761118780000|2025-10-22 07:39:40|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1761118800000|2025-10-22 07:40:00|410.4|410.2|410.4|410.2|410.4|410.2|410.3|410.2|319
1761118840000|2025-10-22 07:40:40|410.3|410.3|410.4|410.2|410.4|410.3|410.3|410.2|0
1761118850000|2025-10-22 07:40:50|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|794
1761118860000|2025-10-22 07:41:00|||||||||20
1761118870000|2025-10-22 07:41:10|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|1028
1761118880000|2025-10-22 07:41:20|410.5||410.6||410.6||410.5||125
1761118900000|2025-10-22 07:41:40|410.5|410.5|410.7|410.6|410.7|410.6|410.5|410.5|1411
1761118910000|2025-10-22 07:41:50|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|85
1761118920000|2025-10-22 07:42:00||410.7||410.7||410.7||410.7|0
1761118980000|2025-10-22 07:43:00|411|410.9|411.3|411.1|411.3|411.1|411|410.9|1180
1761118990000|2025-10-22 07:43:10|411.2|411|411.2|411|411.2|411|411.2|411|244
1761119010000|2025-10-22 07:43:30|411.3||411.3||411.3||411.3||0
1761119020000|2025-10-22 07:43:40|411.2||411.2||411.2||411.2||1172
1761119040000|2025-10-22 07:44:00|411.1||411.1||411.1||411.1||0
1761119050000|2025-10-22 07:44:10|411.2||411.2||411.2||411.2||1385
1761119080000|2025-10-22 07:44:40|411.1|410.9|411.2|411|411.2|411|411|410.9|206
1761119120000|2025-10-22 07:45:20|411.1|410.9|411.1|410.9|411.1|410.9|411|410.9|1385
1761119130000|2025-10-22 07:45:30|411|410.8|411|410.8|411|410.8|411|410.8|0
1761119170000|2025-10-22 07:46:10|410.9||411||411||410.9||0
1761119180000|2025-10-22 07:46:20|410.9||411||411||410.9||0
1761119210000|2025-10-22 07:46:50|410.9|410.7|410.8|410.6|410.9|410.7|410.8|410.6|934
1761119240000|2025-10-22 07:47:20|410.7||410.7||410.7||410.7||0
1761119250000|2025-10-22 07:47:30|410.6|410.5|410.6|410.4|410.6|410.5|410.6|410.4|125
1761119280000|2025-10-22 07:48:00|410.5||410.5||410.5||410.5||0
1761119300000|2025-10-22 07:48:20||410.3||410.3||410.3||410.3|0
1761119350000|2025-10-22 07:49:10|410.4||410.5||410.5||410.4||0
1761119380000|2025-10-22 07:49:40|410.4||410.4||410.4||410.4||0
1761119400000|2025-10-22 07:50:00|410.5||410.5||410.5||410.5||132
1761119430000|2025-10-22 07:50:30|410.4||410.4||410.4||410.4||0
1761119450000|2025-10-22 07:50:50|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|41
1761119460000|2025-10-22 07:51:00|410.4|410.1|410.3|410.1|410.4|410.1|410.3|410.1|1385
1761119500000|2025-10-22 07:51:40|410.2||410.2||410.2||410.2||0
1761119520000|2025-10-22 07:52:00|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|0
1761119530000|2025-10-22 07:52:10|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|0
1761119550000|2025-10-22 07:52:30|410.4|410.2|410.4|410.3|410.5|410.4|410.4|410.2|1070
1761119560000|2025-10-22 07:52:40|410.5||410.5||410.5||410.5||0
1761119610000|2025-10-22 07:53:30|410.7|410.6|410.9|410.7|410.9|410.7|410.7|410.6|0
1761119620000|2025-10-22 07:53:40||410.6||410.6||410.6||410.6|0
1761119650000|2025-10-22 07:54:10||410.7||410.7||410.7||410.7|0
1761119660000|2025-10-22 07:54:20|410.8|410.6|410.7|410.6|410.8|410.6|410.7|410.6|4377
1761119830000|2025-10-22 07:57:10|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1761119860000|2025-10-22 07:57:40||410.8||410.7||410.8||410.7|0
1761119880000|2025-10-22 07:58:00|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|2435
1761119940000|2025-10-22 07:59:00|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|1400
1761119980000|2025-10-22 07:59:40|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|124
1761119990000|2025-10-22 07:59:50|410.5||410.6||410.6||410.5||150
1761120000000|2025-10-22 08:00:00|410.5|410.3|410.6|410.4|410.6|410.4|410.5|410.3|0
1761120040000|2025-10-22 08:00:40|410.5||410.5||410.5||410.5||0
1761120050000|2025-10-22 08:00:50|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|23
1761120080000|2025-10-22 08:01:20|410.3|410.1|410.2|410|410.3|410.1|410.1|410|168
1761120100000|2025-10-22 08:01:40|410.1||410.1||410.1||410.1||0
1761120110000|2025-10-22 08:01:50||409.9||409.9||409.9||409.9|73
1761120130000|2025-10-22 08:02:10|410||410.1||410.1||410||0
1761120150000|2025-10-22 08:02:30||410||410||410||410|0
1761120200000|2025-10-22 08:03:20|410.3|410.1|410.3|410.2|410.3|410.2|410.2|410.1|695
1761120210000|2025-10-22 08:03:30||410.1||410.1||410.1||410.1|0
1761120220000|2025-10-22 08:03:40|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|0
1761120240000|2025-10-22 08:04:00|410.3|410.4|410.5|410.3|410.5|410.4|410.3|410.3|949
1761120260000|2025-10-22 08:04:20|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1761120270000|2025-10-22 08:04:30|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|1385
1761120280000|2025-10-22 08:04:40|410.8|410.6|410.8|410.7|410.8|410.7|410.8|410.6|0
1761120300000|2025-10-22 08:05:00|411|410.8|410.6|410.4|411|410.8|410.6|410.4|1745
1761120330000|2025-10-22 08:05:30|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|1177
1761120370000|2025-10-22 08:06:10|410.6||410.6||410.6||410.6||0
1761120390000|2025-10-22 08:06:30||410.4||410.4||410.4||410.4|0
1761120440000|2025-10-22 08:07:20|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1761120470000|2025-10-22 08:07:50|410.4|410.5|410.6|410.4|410.6|410.5|410.4|410.4|0
1761120510000|2025-10-22 08:08:30||410.5||410.5||410.5||410.5|0
1761120520000|2025-10-22 08:08:40||410.4||410.4||410.4||410.4|454
1761120630000|2025-10-22 08:10:30|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|1385
1761120700000|2025-10-22 08:11:40|410.6||410.6||410.6||410.6||0
1761120710000|2025-10-22 08:11:50|410.5|410.4|410.5|410.3|410.5|410.4|410.5|410.3|1385
1761120730000|2025-10-22 08:12:10|410.4|410.2|410.5|410.3|410.5|410.3|410.3|410.2|1809
1761120740000|2025-10-22 08:12:20|410.6|410.4|410.5|410.4|410.6|410.4|410.5|410.4|530
1761120750000|2025-10-22 08:12:30|410.7|410.5|410.6|410.4|410.7|410.5|410.6|410.4|1385
1761120760000|2025-10-22 08:12:40|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1761120780000|2025-10-22 08:13:00|410.4||410.4||410.4||410.4||0
1761120800000|2025-10-22 08:13:20|410.5||410.4||410.5||410.4||0
1761120820000|2025-10-22 08:13:40||410.2||410.2||410.2||410.2|0
1761120850000|2025-10-22 08:14:10|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|1060
1761121000000|2025-10-22 08:16:40|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|16
1761121010000|2025-10-22 08:16:50|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|119
1761121020000|2025-10-22 08:17:00|410.4|410.1|410.4|410.2|410.4|410.2|410.4|410.1|3954
1761121070000|2025-10-22 08:17:50|410.5|410.3|410.6|410.4|410.6|410.4|410.5|410.3|0
1761121180000|2025-10-22 08:19:40|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1761121190000|2025-10-22 08:19:50|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|887
1761121210000|2025-10-22 08:20:10|||||||||1010
1761121270000|2025-10-22 08:21:10|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1761121290000|2025-10-22 08:21:30|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|60
1761121370000|2025-10-22 08:22:50|410.7||410.7||410.7||410.7||0
1761121430000|2025-10-22 08:23:50|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1761121440000|2025-10-22 08:24:00||410.4||410.4||410.4||410.4|95
1761121480000|2025-10-22 08:24:40|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1761121490000|2025-10-22 08:24:50||410.6||410.6||410.6||410.6|0
1761121570000|2025-10-22 08:26:10|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|1385
1761121600000|2025-10-22 08:26:40|410.5||410.5||410.5||410.5||0
1761121610000|2025-10-22 08:26:50||410.3||410.3||410.3||410.3|0
1761121660000|2025-10-22 08:27:40||410.4||410.4||410.4||410.4|0
1761121670000|2025-10-22 08:27:50|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|56
1761121680000|2025-10-22 08:28:00|410.7||410.7||410.7||410.7||120
1761121740000|2025-10-22 08:29:00|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1761121830000|2025-10-22 08:30:30|410.6|410.5|410.6|410.4|410.6|410.5|410.6|410.4|83
1761121840000|2025-10-22 08:30:40|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|548
1761121850000|2025-10-22 08:30:50|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|1718
1761121860000|2025-10-22 08:31:00|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|492
1761121900000|2025-10-22 08:31:40|410.7|410.5|410.8|410.6|410.8|410.6|410.7|410.5|728
1761121920000|2025-10-22 08:32:00|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1761121940000|2025-10-22 08:32:20|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1761121990000|2025-10-22 08:33:10|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|1385
1761122020000|2025-10-22 08:33:40|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1761122040000|2025-10-22 08:34:00|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|150
1761122050000|2025-10-22 08:34:10|410.8|410.6|410.8|410.7|410.9|410.7|410.7|410.6|1232
1761122060000|2025-10-22 08:34:20|410.9|410.6|410.8|410.6|410.9|410.6|410.8|410.6|0
1761122070000|2025-10-22 08:34:30|410.9||410.9||410.9||410.9||0
1761122080000|2025-10-22 08:34:40||410.7||410.7||410.7||410.7|0
1761122100000|2025-10-22 08:35:00|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1761122130000|2025-10-22 08:35:30|410.7|410.5|410.6|410.4|410.7|410.5|410.6|410.4|0
1761122150000|2025-10-22 08:35:50|410.5||410.6||410.6||410.5||182
1761122170000|2025-10-22 08:36:10|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1761122250000|2025-10-22 08:37:30|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|498
1761122260000|2025-10-22 08:37:40|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1761122270000|2025-10-22 08:37:50|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1761122280000|2025-10-22 08:38:00||410.4||410.4||410.4||410.4|0
1761122320000|2025-10-22 08:38:40|410.6|410.3|410.5|410.3|410.6|410.3|410.5|410.3|0
1761122330000|2025-10-22 08:38:50|410.6||410.6||410.6||410.6||0
1761122370000|2025-10-22 08:39:30|410.5||410.5||410.5||410.5||36
1761122380000|2025-10-22 08:39:40|410.7|410.5|410.8|410.6|410.8|410.6|410.7|410.5|44
1761122390000|2025-10-22 08:39:50|410.7|410.4|410.7|410.4|410.7|410.4|410.7|410.4|1006
1761122400000|2025-10-22 08:40:00||410.5||410.5||410.5||410.5|0
1761122430000|2025-10-22 08:40:30|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|872
1761122440000|2025-10-22 08:40:40|410.5||410.5||410.5||410.5||0
1761122460000|2025-10-22 08:41:00||410.3||410.3||410.3||410.3|0
1761122480000|2025-10-22 08:41:20|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|0
1761122550000|2025-10-22 08:42:30||410.3||410.2||410.3||410.2|0
1761122590000|2025-10-22 08:43:10|410.5|410.3|410.5|410.3|410.5|410.4|410.5|410.3|2014
1761122750000|2025-10-22 08:45:50|410.4|410.1|410.4|410.1|410.4|410.1|410.4|410.1|112
1761122780000|2025-10-22 08:46:20|||||||||1356
1761122810000|2025-10-22 08:46:50||410.2||410.2||410.2||410.2|1960
1761122820000|2025-10-22 08:47:00|410.5||410.5||410.5||410.5||205
1761122830000|2025-10-22 08:47:10|||||||||154
1761122880000|2025-10-22 08:48:00|410.4|410.1|410.4|410.1|410.4|410.1|410.4|410.1|0
1761122910000|2025-10-22 08:48:30|410.5||410.5||410.5||410.5||0
1761122930000|2025-10-22 08:48:50||410.2||410.2||410.2||410.2|0
1761122970000|2025-10-22 08:49:30|||||||||632
1761123040000|2025-10-22 08:50:40||410.1||410.1||410.1||410.1|0
1761123050000|2025-10-22 08:50:50||410.2||410.2||410.2||410.2|2519
1761123110000|2025-10-22 08:51:50|||||||||2591
1761123150000|2025-10-22 08:52:30|410.4|410.3|410.5|410.2|410.5|410.3|410.4|410.2|0
1761123250000|2025-10-22 08:54:10||410.3||410.3||410.3||410.3|0
1761123310000|2025-10-22 08:55:10|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|1602
1761123340000|2025-10-22 08:55:40|||||||||105
1761123360000|2025-10-22 08:56:00|410.7||410.7||410.7||410.7||1316
1761123370000|2025-10-22 08:56:10|||||||||1409
1761123430000|2025-10-22 08:57:10|||||||||37
1761123490000|2025-10-22 08:58:10|410.6|410.3|410.6|410.4|410.6|410.4|410.6|410.3|1289
1761123510000|2025-10-22 08:58:30|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1761123590000|2025-10-22 08:59:50|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|460
1761123600000|2025-10-22 09:00:00|410.7||410.7||410.7||410.7||0
1761123650000|2025-10-22 09:00:50||410.6||410.6||410.6||410.6|0
1761123660000|2025-10-22 09:01:00|||||||||427
1761123690000|2025-10-22 09:01:30||410.5||410.5||410.5||410.5|0
1761123730000|2025-10-22 09:02:10||410.6||410.6||410.6||410.6|0
1761123750000|2025-10-22 09:02:30||410.5||410.5||410.5||410.5|1041
1761123930000|2025-10-22 09:05:30|410.6|410.6|410.7|410.6|410.7|410.6|410.6|410.6|0
1761123940000|2025-10-22 09:05:40|410.8||410.8||410.8||410.8||0
1761123950000|2025-10-22 09:05:50|410.7|410.5|410.6|410.5|410.7|410.5|410.6|410.5|0
1761123970000|2025-10-22 09:06:10|410.7||410.7||410.7||410.7||605
1761124030000|2025-10-22 09:07:10|410.6||410.7||410.7||410.6||313
1761124120000|2025-10-22 09:08:40|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|21
1761124140000|2025-10-22 09:09:00|410.5|410.3|410.4|410.3|410.5|410.3|410.4|410.3|242
1761124150000|2025-10-22 09:09:10||410.2||410.2||410.2||410.2|0
1761124230000|2025-10-22 09:10:30||410.3||410.3||410.3||410.3|650
1761124250000|2025-10-22 09:10:50|410.5||410.5||410.5||410.5||0
1761124300000|2025-10-22 09:11:40|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|0
1761124310000|2025-10-22 09:11:50|410.3||410.4||410.4||410.3||0
1761124340000|2025-10-22 09:12:20||410.3||410.3||410.3||410.3|0
1761124350000|2025-10-22 09:12:30||410.2||410.2||410.2||410.2|0
1761124650000|2025-10-22 09:17:30|||||||||753
1761124760000|2025-10-22 09:19:20|410.5|410.3|410.5|410.4|410.5|410.4|410.5|410.3|265
1761124780000|2025-10-22 09:19:40||410.3||410.3||410.3||410.3|217
1761124890000|2025-10-22 09:21:30|410.7|410.4|410.7|410.5|410.7|410.5|410.7|410.4|0
1761124950000|2025-10-22 09:22:30|410.5|410.4|410.6|410.4|410.6|410.4|410.5|410.4|22
1761124990000|2025-10-22 09:23:10|410.5||410.6||410.6||410.5||25
1761125030000|2025-10-22 09:23:50|||||||||1678
1761125120000|2025-10-22 09:25:20|410.7|410.5|410.7|410.6|410.7|410.6|410.7|410.5|638
1761125130000|2025-10-22 09:25:30|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|1732
1761125140000|2025-10-22 09:25:40|410.9||410.9||410.9||410.9||0
1761125150000|2025-10-22 09:25:50|411|410.8|411|410.8|411|410.8|411|410.8|221
1761125160000|2025-10-22 09:26:00|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|1732
1761125170000|2025-10-22 09:26:10|410.8||410.9||410.9||410.8||0
1761125290000|2025-10-22 09:28:10|410.8||410.8||410.8||410.8||0
1761125310000|2025-10-22 09:28:30|410.7|410.6|410.7|410.5|410.7|410.6|410.7|410.5|146
1761125380000|2025-10-22 09:29:40|410.6|410.4|410.6|410.5|410.6|410.5|410.6|410.4|1377
1761125390000|2025-10-22 09:29:50||410.4||410.4||410.4||410.4|150
1761125420000|2025-10-22 09:30:20|410.7|410.5|410.6|410.5|410.7|410.5|410.6|410.5|0
1761125430000|2025-10-22 09:30:30|410.7||410.7||410.7||410.7||700
1761125520000|2025-10-22 09:32:00||410.6||410.6||410.6||410.6|0
1761125540000|2025-10-22 09:32:20|410.8||410.8||410.8||410.8||0
1761125600000|2025-10-22 09:33:20|||||||||125
1761125610000|2025-10-22 09:33:30|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1761125640000|2025-10-22 09:34:00|410.8||410.8||410.8||410.8||0
1761125680000|2025-10-22 09:34:40|410.9||410.9||410.9||410.9||0
1761125810000|2025-10-22 09:36:50|410.8||410.8||410.8||410.8||0
1761125850000|2025-10-22 09:37:30|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1761125860000|2025-10-22 09:37:40||410.5||410.5||410.5||410.5|0
1761125870000|2025-10-22 09:37:50|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1761125880000|2025-10-22 09:38:00|410.9||410.9||410.9||410.9||0
1761125970000|2025-10-22 09:39:30|411|410.8|411|410.8|411|410.8|411|410.8|948
1761126200000|2025-10-22 09:43:20|411.1|410.9|411|410.9|411.1|410.9|411|410.9|713
1761126240000|2025-10-22 09:44:00|410.9|410.8|410.8|410.7|410.9|410.8|410.8|410.7|2434
1761126320000|2025-10-22 09:45:20|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1761126340000|2025-10-22 09:45:40||410.7||410.7||410.7||410.7|0
1761126360000|2025-10-22 09:46:00||410.8||410.8||410.8||410.8|0
1761126440000|2025-10-22 09:47:20|411|410.9|411|410.9|411|410.9|411|410.9|1358
1761126610000|2025-10-22 09:50:10|||||||||22
1761126660000|2025-10-22 09:51:00|||||||||4353
1761126710000|2025-10-22 09:51:50||410.8||410.8||410.8||410.8|0
1761126730000|2025-10-22 09:52:10||410.9||410.9||410.9||410.9|0
1761126790000|2025-10-22 09:53:10||410.8||410.8||410.8||410.8|0
1761126850000|2025-10-22 09:54:10||410.9||410.9||410.9||410.9|0
1761126880000|2025-10-22 09:54:40||410.8||410.8||410.8||410.8|40
1761126910000|2025-10-22 09:55:10|410.9|410.7|410.9|410.8|410.9|410.8|410.9|410.7|0
1761126920000|2025-10-22 09:55:20|411||411||411||411||1746
1761126940000|2025-10-22 09:55:40|411.1|410.9|411|410.9|411.1|410.9|411|410.9|0
1761126960000|2025-10-22 09:56:00|411.1||411.1||411.1||411.1||0
1761126990000|2025-10-22 09:56:30|411|410.8|410.9|410.8|411|410.8|410.9|410.8|0
1761127000000|2025-10-22 09:56:40|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1761127020000|2025-10-22 09:57:00|410.9||410.9||410.9||410.9||0
1761127050000|2025-10-22 09:57:30|410.8|410.6|410.7|410.6|410.8|410.6|410.7|410.6|0
1761127170000|2025-10-22 09:59:30|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|22
1761127180000|2025-10-22 09:59:40||410.4||410.4||410.4||410.4|0
1761127230000|2025-10-22 10:00:30|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|780
1761127360000|2025-10-22 10:02:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|1012
1761127420000|2025-10-22 10:03:40||410.3||410.4||410.4||410.3|0
1761127460000|2025-10-22 10:04:20|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|150
1761127480000|2025-10-22 10:04:40|410.5||410.5||410.5||410.5||0
1761127660000|2025-10-22 10:07:40|410.4||410.4||410.4||410.4||0
1761127690000|2025-10-22 10:08:10|410.3|410.2|410.3|410.2|410.4|410.2|410.3|410.2|159
1761127710000|2025-10-22 10:08:30||410.1||410.1||410.1||410.1|0
1761127770000|2025-10-22 10:09:30|410.2|410|410.2|410|410.2|410|410.2|410|1385
1761127840000|2025-10-22 10:10:40|410.1|409.9|410.1|409.9|410.1|410|410.1|409.9|119
1761127850000|2025-10-22 10:10:50|410.2|410|410.2|410|410.2|410|410.2|410|0
1761127960000|2025-10-22 10:12:40||410.1||410||410.1||410|0
1761128090000|2025-10-22 10:14:50|410.1||410.2||410.2||410.1||0
1761128120000|2025-10-22 10:15:20|410.1||410.2||410.2||410.1||1080
1761128290000|2025-10-22 10:18:10|410.1||410.2||410.2||410.1||0
1761128310000|2025-10-22 10:18:30|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|1360
1761128330000|2025-10-22 10:18:50|410|409.8|409.9|409.8|410|409.8|409.9|409.8|50
1761128340000|2025-10-22 10:19:00|410||410||410||409.9||0
1761128350000|2025-10-22 10:19:10|409.9||410||410||409.9||0
1761128360000|2025-10-22 10:19:20|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|126
1761128380000|2025-10-22 10:19:40|409.8||409.8||409.8||409.8||0
1761128390000|2025-10-22 10:19:50||409.6||409.6||409.6||409.6|0
1761128420000|2025-10-22 10:20:20||409.7||409.7||409.7||409.7|0
1761128430000|2025-10-22 10:20:30||409.6||409.6||409.6||409.6|0
1761128460000|2025-10-22 10:21:00|||||||||1
1761128520000|2025-10-22 10:22:00|409.7||409.7||409.7||409.7||1093
1761128550000|2025-10-22 10:22:30|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|507
1761128560000|2025-10-22 10:22:40||409.6||409.6||409.6||409.6|0
1761128570000|2025-10-22 10:22:50||409.7||409.7||409.7||409.7|0
1761128580000|2025-10-22 10:23:00|410|409.8|410|409.8|410|409.8|410|409.8|1486
1761128590000|2025-10-22 10:23:10|409.9||409.9||409.9||409.9||0
1761128600000|2025-10-22 10:23:20||409.7||409.7||409.7||409.7|0
1761128610000|2025-10-22 10:23:30||409.8||409.7||409.8||409.7|0
1761128640000|2025-10-22 10:24:00||409.8||409.7||409.8||409.7|0
1761128680000|2025-10-22 10:24:40|410|409.8|410|409.8|410|409.8|409.9|409.8|2149
1761128690000|2025-10-22 10:24:50|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|0
1761128700000|2025-10-22 10:25:00||409.8||409.8||409.8||409.8|0
1761128710000|2025-10-22 10:25:10|410|409.7|409.9|409.7|410|409.7|409.9|409.7|0
1761128720000|2025-10-22 10:25:20||409.8||409.7||409.8||409.7|0
1761128760000|2025-10-22 10:26:00|409.8|409.6|409.7|409.6|409.8|409.6|409.7|409.6|1451
1761128790000|2025-10-22 10:26:30||409.5||409.5||409.5||409.5|0
1761128820000|2025-10-22 10:27:00|409.6||409.6||409.6||409.6||0
1761128850000|2025-10-22 10:27:30|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|1624
1761128860000|2025-10-22 10:27:40|||||||||105
1761128870000|2025-10-22 10:27:50||409.5||409.5||409.5||409.5|0
1761128890000|2025-10-22 10:28:10|409.8|409.6|409.9|409.7|409.9|409.7|409.8|409.6|1413
1761128900000|2025-10-22 10:28:20|409.8||409.8||409.8||409.8||0
1761128940000|2025-10-22 10:29:00|409.9||409.9||409.9||409.9||1651
1761128970000|2025-10-22 10:29:30||409.8||409.7||409.8||409.7|0
1761129060000|2025-10-22 10:31:00|410|409.8|410|409.8|410|409.8|410|409.8|0
1761129120000|2025-10-22 10:32:00|409.9||409.9||409.9||409.9||0
1761129130000|2025-10-22 10:32:10|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|1622
1761129150000|2025-10-22 10:32:30|409.9||409.9||409.9||409.9||34
1761129200000|2025-10-22 10:33:20|409.8|409.6|409.8|409.7|409.9|409.7|409.8|409.6|0
1761129220000|2025-10-22 10:33:40|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1761129250000|2025-10-22 10:34:10|409.8|409.7|409.9|409.7|409.9|409.7|409.7|409.7|3022
1761129260000|2025-10-22 10:34:20|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|0
1761129300000|2025-10-22 10:35:00||409.7||409.7||409.7||409.7|0
1761129310000|2025-10-22 10:35:10||409.6||409.6||409.6||409.6|0
1761129340000|2025-10-22 10:35:40|410|409.9|410|409.9|410|409.9|410|409.9|0
1761129350000|2025-10-22 10:35:50||409.8||409.8||409.8||409.8|0
1761129430000|2025-10-22 10:37:10|410.1|410|410.1|409.9|410.2|410|410.1|409.9|2982
1761129470000|2025-10-22 10:37:50|410||410||410||410||0
1761129500000|2025-10-22 10:38:20|409.9|409.8|409.9|409.7|409.9|409.8|409.9|409.7|0
1761129510000|2025-10-22 10:38:30||409.8||409.7||409.8||409.7|0
1761129560000|2025-10-22 10:39:20|409.8||409.9||409.9||409.8||0
1761129590000|2025-10-22 10:39:50|409.8|409.6|409.7|409.6|409.8|409.6|409.7|409.6|0
1761129600000|2025-10-22 10:40:00|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1761129620000|2025-10-22 10:40:20||409.6||409.6||409.6||409.6|0
1761129680000|2025-10-22 10:41:20|409.7||409.7||409.7||409.7||0
1761129700000|2025-10-22 10:41:40|409.8||409.8||409.8||409.8||0
1761129730000|2025-10-22 10:42:10|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1761129750000|2025-10-22 10:42:30|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|0
1761129850000|2025-10-22 10:44:10|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|993
1761129870000|2025-10-22 10:44:30||409.8||409.8||409.8||409.8|0
1761129900000|2025-10-22 10:45:00|410||410||410||410||0
1761129970000|2025-10-22 10:46:10|||||||||150
1761130040000|2025-10-22 10:47:20||409.9||409.9||409.9||409.9|0
1761130070000|2025-10-22 10:47:50||409.8||409.8||409.8||409.8|0
1761130140000|2025-10-22 10:49:00|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|439
1761130180000|2025-10-22 10:49:40|410||410||410||410||0
1761130190000|2025-10-22 10:49:50|410.1||410.1||410.1||410||0
1761130200000|2025-10-22 10:50:00||410||409.9||410||409.9|0
1761130600000|2025-10-22 10:56:40|410||410.1||410.1||410||1339
1761130650000|2025-10-22 10:57:30|410||410||410||410||0
1761130680000|2025-10-22 10:58:00|410.1||410.1||410.1||410.1||200
1761130710000|2025-10-22 10:58:30|409.9|409.8|409.8|409.7|409.9|409.8|409.8|409.7|117
1761130740000|2025-10-22 10:59:00|409.9||409.9||409.9||409.9||1107
1761130790000|2025-10-22 10:59:50|409.8||409.8||409.8||409.8||0
1761130800000|2025-10-22 11:00:00||409.6||409.6||409.6||409.6|22
1761130880000|2025-10-22 11:01:20|409.7|409.7|409.8|409.7|409.8|409.7|409.7|409.7|1861
1761130890000|2025-10-22 11:01:30|409.7|409.6|409.8|409.6|409.8|409.6|409.7|409.6|1196
1761130940000|2025-10-22 11:02:20|||||||||1144
1761130960000|2025-10-22 11:02:40|||||||||40
1761131040000|2025-10-22 11:04:00|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|1018
1761131160000|2025-10-22 11:06:00||409.5||409.5||409.5||409.5|0
1761131180000|2025-10-22 11:06:20||409.4||409.4||409.4||409.4|438
1761131370000|2025-10-22 11:09:30|||||||||16
1761131380000|2025-10-22 11:09:40|409.5|409.3|409.5|409.4|409.5|409.4|409.5|409.3|0
1761131390000|2025-10-22 11:09:50|409.6||409.6||409.6||409.6||1364
1761131520000|2025-10-22 11:12:00|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1761131570000|2025-10-22 11:12:50|409.7|409.5|409.8|409.6|409.8|409.6|409.7|409.5|1552
1761131670000|2025-10-22 11:14:30|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|0
1761131720000|2025-10-22 11:15:20|||||||||6
1761131750000|2025-10-22 11:15:50|||||||||2536
1761131790000|2025-10-22 11:16:30|410|409.8|410|409.8|410|409.8|410|409.8|1393
1761132090000|2025-10-22 11:21:30|409.9||409.9||409.9||409.9||0
1761132180000|2025-10-22 11:23:00|410||410||410||410||0
1761132200000|2025-10-22 11:23:20|409.9||410||410||409.9||0
1761132210000|2025-10-22 11:23:30|409.9||409.9||409.9||409.9||0
1761132240000|2025-10-22 11:24:00||409.7||409.7||409.7||409.7|0
1761132400000|2025-10-22 11:26:40|||||||||2536
1761132490000|2025-10-22 11:28:10|||||||||3408
1761132540000|2025-10-22 11:29:00|409.8||409.8||409.8||409.8||0
1761132550000|2025-10-22 11:29:10|409.9||409.9||409.9||409.9||0
1761132580000|2025-10-22 11:29:40|409.8||409.8||409.8||409.8||0
1761132590000|2025-10-22 11:29:50|409.9||409.9||409.9||409.9||2560
1761132820000|2025-10-22 11:33:40|409.8||409.8||409.8||409.8||0
1761132830000|2025-10-22 11:33:50|||||||||8
1761132990000|2025-10-22 11:36:30|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|1719
1761133030000|2025-10-22 11:37:10|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|1085
1761133050000|2025-10-22 11:37:30||409.3||409.3||409.3||409.3|0
1761133120000|2025-10-22 11:38:40||409.4||409.4||409.4||409.4|0
1761133130000|2025-10-22 11:38:50||409.3||409.3||409.3||409.3|0
1761133140000|2025-10-22 11:39:00|409.6|409.4|409.6|409.5|409.6|409.5|409.6|409.4|0
1761133180000|2025-10-22 11:39:40||409.4||409.4||409.4||409.4|0
1761133210000|2025-10-22 11:40:10|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1761133290000|2025-10-22 11:41:30|409.8|409.7|409.8|409.6|409.8|409.7|409.8|409.6|0
1761133320000|2025-10-22 11:42:00||409.7||409.7||409.7||409.7|0
1761133360000|2025-10-22 11:42:40|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1761133380000|2025-10-22 11:43:00|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|23
1761133390000|2025-10-22 11:43:10|||||||||200
1761133460000|2025-10-22 11:44:20||409.6||409.6||409.6||409.6|0
1761133500000|2025-10-22 11:45:00||409.7||409.7||409.7||409.7|0
1761133510000|2025-10-22 11:45:10||409.6||409.6||409.6||409.6|0
1761133530000|2025-10-22 11:45:30||409.7||409.7||409.7||409.7|0
1761133540000|2025-10-22 11:45:40||409.6||409.6||409.6||409.6|0
1761133560000|2025-10-22 11:46:00||409.7||409.7||409.7||409.7|0
1761133570000|2025-10-22 11:46:10||409.6||409.6||409.6||409.6|0
1761133580000|2025-10-22 11:46:20||409.7||409.7||409.7||409.7|0
1761133590000|2025-10-22 11:46:30||409.6||409.6||409.6||409.6|0
1761133660000|2025-10-22 11:47:40|409.7||409.8||409.8||409.7||1114
1761133700000|2025-10-22 11:48:20||409.7||409.6||409.7||409.6|250
1761133720000|2025-10-22 11:48:40|410|409.9|410|409.8|410|409.9|410|409.8|987
1761133740000|2025-10-22 11:49:00||409.9||409.9||409.9||409.9|0
1761133750000|2025-10-22 11:49:10|410.2|409.8|410.2|410.1|410.2|410.1|410.2|409.8|98
1761133760000|2025-10-22 11:49:20|||||||||2400
1761133780000|2025-10-22 11:49:40|410.1|410|410.2|410|410.2|410|410.1|410|0
1761133830000|2025-10-22 11:50:30|410.1||410.1||410.1||410.1||1261
1761133920000|2025-10-22 11:52:00|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|629
1761133970000|2025-10-22 11:52:50|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1676
1761133980000|2025-10-22 11:53:00|410.4||410.3||410.4||410.3||914
1761134040000|2025-10-22 11:54:00|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1761134070000|2025-10-22 11:54:30|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1761134100000|2025-10-22 11:55:00|410.6||410.5||410.6||410.5||0
1761134110000|2025-10-22 11:55:10|410.4|410.3|410.5|410.4|410.5|410.4|410.4|410.3|2244
1761134180000|2025-10-22 11:56:20|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1761134270000|2025-10-22 11:57:50|410.5||410.5||410.5||410.5||0
1761134320000|2025-10-22 11:58:40||410.4||410.4||410.4||410.4|2400
1761134330000|2025-10-22 11:58:50||410.3||410.3||410.4||410.3|1900
1761134380000|2025-10-22 11:59:40||410.4||410.4||410.4||410.4|0
1761134400000|2025-10-22 12:00:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1761134450000|2025-10-22 12:00:50|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1761134460000|2025-10-22 12:01:00||410.3||410.3||410.3||410.3|178
1761134500000|2025-10-22 12:01:40|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|911
1761134520000|2025-10-22 12:02:00|||||||||283
1761134550000|2025-10-22 12:02:30|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1761134580000|2025-10-22 12:03:00||410.4||410.3||410.4||410.3|0
1761134600000|2025-10-22 12:03:20|410.4||410.4||410.4||410.4||0
1761134640000|2025-10-22 12:04:00|410.5|410.4|410.5|410.3|410.5|410.4|410.5|410.3|150
1761134660000|2025-10-22 12:04:20||410.4||410.4||410.4||410.4|0
1761134670000|2025-10-22 12:04:30||410.3||410.3||410.3||410.3|0
1761134740000|2025-10-22 12:05:40||410.4||410.4||410.4||410.4|0
1761134780000|2025-10-22 12:06:20|410.6||410.6||410.6||410.6||592
1761134870000|2025-10-22 12:07:50|||||||||200
1761134960000|2025-10-22 12:09:20|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|206
1761135080000|2025-10-22 12:11:20|410.4|410.2|410.3|410.2|410.4|410.2|410.3|410.2|1900
1761135090000|2025-10-22 12:11:30||410.1||410.1||410.1||410.1|0
1761135140000|2025-10-22 12:12:20|410.2|410|410.2|410|410.2|410|410.2|410|210
1761135250000|2025-10-22 12:14:10|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|0
1761135260000|2025-10-22 12:14:20||410.2||410.2||410.2||410.2|0
1761135410000|2025-10-22 12:16:50|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1761135470000|2025-10-22 12:17:50|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1761135480000|2025-10-22 12:18:00||410.5||410.5||410.5||410.5|0
1761135590000|2025-10-22 12:19:50|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|301
1761135600000|2025-10-22 12:20:00|410.6||410.6||410.6||410.6||0
1761135770000|2025-10-22 12:22:50||410.5||410.5||410.5||410.5|0
1761135910000|2025-10-22 12:25:10|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1761135950000|2025-10-22 12:25:50||410.3||410.4||410.4||410.3|0
1761136050000|2025-10-22 12:27:30|410.6|410.5|410.5|410.4|410.6|410.5|410.5|410.4|1075
1761136100000|2025-10-22 12:28:20|410.6||410.6||410.6||410.6||0
1761136140000|2025-10-22 12:29:00|410.7|410.5|410.7|410.6|410.7|410.6|410.7|410.5|1010
1761136240000|2025-10-22 12:30:40|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|150
1761136360000|2025-10-22 12:32:40|410.8|410.6|410.8|410.7|410.8|410.7|410.8|410.6|1423
1761136750000|2025-10-22 12:39:10|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1761136840000|2025-10-22 12:40:40||410.5||410.5||410.5||410.5|0
1761136890000|2025-10-22 12:41:30|410.6||410.6||410.6||410.6||0
1761136910000|2025-10-22 12:41:50|410.7||410.7||410.7||410.6||0
1761136970000|2025-10-22 12:42:50||410.6||410.6||410.6||410.6|0
1761137000000|2025-10-22 12:43:20|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1761137020000|2025-10-22 12:43:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|128
1761137110000|2025-10-22 12:45:10||410.3||410.4||410.4||410.3|0
1761137180000|2025-10-22 12:46:20|||||||||370
1761137210000|2025-10-22 12:46:50|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|23
1761137220000|2025-10-22 12:47:00|410.5||410.5||410.5||410.5||0
1761137280000|2025-10-22 12:48:00|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|0
1761137290000|2025-10-22 12:48:10|410.3||410.3||410.3||410.3||0
1761137310000|2025-10-22 12:48:30||410.1||410.2||410.2||410.1|0
1761137350000|2025-10-22 12:49:10|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1761137360000|2025-10-22 12:49:20|410.3||410.3||410.3||410.3||0
1761137380000|2025-10-22 12:49:40|410.2||410.2||410.2||410.2||0
1761137520000|2025-10-22 12:52:00|||||||||215
1761137530000|2025-10-22 12:52:10|410.3|410.2|410.2|410.1|410.3|410.2|410.2|410.1|66
1761137660000|2025-10-22 12:54:20|410.3||410.3||410.3||410.3||577
1761137710000|2025-10-22 12:55:10|410.2|410|410.2|410|410.2|410|410.2|410|1342
1761137740000|2025-10-22 12:55:40|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|1149
1761137750000|2025-10-22 12:55:50||410||409.9||410||409.9|0
1761137770000|2025-10-22 12:56:10|410|409.8|410|409.8|410|409.8|410|409.8|0
1761137850000|2025-10-22 12:57:30||409.9||409.9||409.9||409.9|0
1761137860000|2025-10-22 12:57:40||409.8||409.8||409.8||409.8|0
1761137940000|2025-10-22 12:59:00|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|100
1761137960000|2025-10-22 12:59:20|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1761137970000|2025-10-22 12:59:30||409.6||409.5||409.6||409.5|0
1761138010000|2025-10-22 13:00:10|||||||||173
1761138090000|2025-10-22 13:01:30|409.6|409.6|409.7|409.6|409.7|409.6|409.6|409.6|0
1761138110000|2025-10-22 13:01:50||409.5||409.6||409.6||409.5|1342
1761138120000|2025-10-22 13:02:00||409.5||409.5||409.5||409.5|0
1761138130000|2025-10-22 13:02:10|409.6||409.6||409.6||409.6||0
1761138150000|2025-10-22 13:02:30|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|911
1761138190000|2025-10-22 13:03:10||409.5||409.5||409.5||409.5|0
1761138250000|2025-10-22 13:04:10|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|536
1761138260000|2025-10-22 13:04:20|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|33
1761138330000|2025-10-22 13:05:30|409.7||409.7||409.7||409.7||872
1761138380000|2025-10-22 13:06:20||409.5||409.5||409.5||409.5|876
1761138410000|2025-10-22 13:06:50|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|73
1761138420000|2025-10-22 13:07:00||409.6||409.6||409.6||409.6|0
1761138430000|2025-10-22 13:07:10||409.7||409.7||409.7||409.7|0
1761138460000|2025-10-22 13:07:40|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|476
1761138490000|2025-10-22 13:08:10||409.7||409.7||409.7||409.7|0
1761138520000|2025-10-22 13:08:40||409.8||409.8||409.8||409.8|0
1761138550000|2025-10-22 13:09:10|410.1|410|410|409.9|410.1|410|410|409.9|479
1761138600000|2025-10-22 13:10:00|410.1|410|410.1|410|410.1|410|410.1|410|0
1761138610000|2025-10-22 13:10:10||409.9||410||410||409.9|729
1761138620000|2025-10-22 13:10:20|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|105
1761138630000|2025-10-22 13:10:30|410.1|410|410.1|410|410.1|410|410.1|410|483
1761138640000|2025-10-22 13:10:40||409.9||409.9||409.9||409.9|0
1761138650000|2025-10-22 13:10:50||410||410||410||410|0
1761138660000|2025-10-22 13:11:00||409.9||409.9||409.9||409.9|0
1761138690000|2025-10-22 13:11:30||410||410||410||410|0
1761138740000|2025-10-22 13:12:20|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1761138830000|2025-10-22 13:13:50|||||||||1010
1761138880000|2025-10-22 13:14:40|410.1|410|410.1|410|410.1|410|410.1|410|0
1761138900000|2025-10-22 13:15:00|410.2|410.1|410.2|410|410.2|410.1|410.2|410|893
1761138920000|2025-10-22 13:15:20||410.1||410.1||410.1||410.1|0
1761139090000|2025-10-22 13:18:10|||||||||1000
1761139150000|2025-10-22 13:19:10|||||||||252
1761139210000|2025-10-22 13:20:10|||||||||117
1761139250000|2025-10-22 13:20:50|410.3|410.2|410.4|410.3|410.4|410.3|410.3|410.2|124
1761139260000|2025-10-22 13:21:00||410.2||410.2||410.2||410.2|0
1761139320000|2025-10-22 13:22:00|410.3||410.3||410.3||410.3||0
1761139330000|2025-10-22 13:22:10|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1761139340000|2025-10-22 13:22:20|||||||||1344
1761139360000|2025-10-22 13:22:40|410.3|410.2|410.3|410.1|410.3|410.2|410.3|410.1|150
1761139380000|2025-10-22 13:23:00|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|0
1761139400000|2025-10-22 13:23:20|410.3||410.3||410.4||410.3||0
1761139500000|2025-10-22 13:25:00||410.1||410.2||410.2||410.1|829
1761139510000|2025-10-22 13:25:10||410.1||410.2||410.2||410.1|0
1761139560000|2025-10-22 13:26:00|410.2|410.1|410.2|410.1|410.2|410.2|410.2|410.1|0
1761139590000|2025-10-22 13:26:30|410.1|410|410.1|409.9|410.2|410|410.1|409.9|1344
1761139690000|2025-10-22 13:28:10|410|409.8|409.9|409.8|410|409.8|409.9|409.8|2279
1761139700000|2025-10-22 13:28:20|410|409.9|410.1|410|410.1|410|410|409.9|3203
1761139710000|2025-10-22 13:28:30||409.9||409.9||409.9||409.9|0
1761139730000|2025-10-22 13:28:50||410||410||410||410|0
1761139740000|2025-10-22 13:29:00|410.2||410.1||410.2||410.1||0
1761139750000|2025-10-22 13:29:10|410.2||410.1||410.2||410.1||0
1761139760000|2025-10-22 13:29:20|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1761139780000|2025-10-22 13:29:40|410.3|410.2|410.3|410.1|410.3|410.2|410.3|410.1|0
1761139810000|2025-10-22 13:30:10|410.1|410|410.1|410|410.1|410|410.1|410|1396
1761139840000|2025-10-22 13:30:40|410|409.9|409.9|409.8|410|409.9|409.9|409.8|1010
1761139850000|2025-10-22 13:30:50|410|409.9|410.1|409.9|410.1|409.9|410|409.9|0
1761139860000|2025-10-22 13:31:00|410|409.8|410|409.8|410|409.8|410|409.8|0
1761139870000|2025-10-22 13:31:10|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|0
1761139880000|2025-10-22 13:31:20|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|1069
1761139890000|2025-10-22 13:31:30|409.9|409.7|410|409.8|410|409.8|409.9|409.7|1420
1761139900000|2025-10-22 13:31:40|409.9||410||410||409.9||0
1761139910000|2025-10-22 13:31:50|409.9|409.7|409.8|409.6|409.9|409.7|409.8|409.6|1344
1761139930000|2025-10-22 13:32:10|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1761139940000|2025-10-22 13:32:20|409.6|409.3|409.4|409.2|409.6|409.3|409.4|409.2|300
1761139950000|2025-10-22 13:32:30|409.5|409.3|409.7|409.5|409.7|409.5|409.5|409.3|2688
1761139960000|2025-10-22 13:32:40|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.5|1645
1761139970000|2025-10-22 13:32:50|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|1344
1761140000000|2025-10-22 13:33:20||409.8||409.7||409.8||409.7|521
1761140010000|2025-10-22 13:33:30||409.8||409.8||409.8||409.8|0
1761140020000|2025-10-22 13:33:40||409.7||409.7||409.7||409.7|34
1761140050000|2025-10-22 13:34:10||409.8||409.8||409.8||409.8|0
1761140070000|2025-10-22 13:34:30|410.1|410|410|409.8|410.2|410|410|409.8|1030
1761140100000|2025-10-22 13:35:00|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|0
1761140110000|2025-10-22 13:35:10|410|409.8|410|409.9|410|409.9|410|409.8|150
1761140130000|2025-10-22 13:35:30|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|0
1761140140000|2025-10-22 13:35:40||409.8||409.8||409.8||409.7|1344
1761140150000|2025-10-22 13:35:50|410||410||410||410||1939
1761140160000|2025-10-22 13:36:00|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|0
1761140180000|2025-10-22 13:36:20|410.3|410|410.3|410.1|410.3|410.1|410.3|410|0
1761140200000|2025-10-22 13:36:40|410.1|410|410.2|410|410.2|410|410.1|410|789
1761140220000|2025-10-22 13:37:00|410.1||410.2||410.2||410.1||5
1761140250000|2025-10-22 13:37:30|410.3|410.2|410.3|410.1|410.3|410.2|410.3|410.1|2
1761140280000|2025-10-22 13:38:00|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|80
1761140290000|2025-10-22 13:38:10|||||||||9
1761140350000|2025-10-22 13:39:10|||||||||8
1761140370000|2025-10-22 13:39:30|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|2060
1761140380000|2025-10-22 13:39:40|410.6|410.5|410.4|410.3|410.6|410.5|410.4|410.3|100
1761140390000|2025-10-22 13:39:50||410.2||410.2||410.2||410.2|10
1761140400000|2025-10-22 13:40:00|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|4
1761140410000|2025-10-22 13:40:10|410.2||410.2||410.2||410.2||0
1761140420000|2025-10-22 13:40:20||410||410||410||410|0
1761140430000|2025-10-22 13:40:30|410.4|410.2|410.4|410.3|410.4|410.3|410.4|410.2|2
1761140440000|2025-10-22 13:40:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|100
1761140490000|2025-10-22 13:41:30|410.4|410.3|410.4|410.2|410.4|410.3|410.4|410.2|2
1761140560000|2025-10-22 13:42:40||410.3||410.2||410.3||410.2|0
1761140580000|2025-10-22 13:43:00|||||||||10
1761140660000|2025-10-22 13:44:20||410.3||410.3||410.3||410.3|2
1761140670000|2025-10-22 13:44:30||410.2||410.2||410.2||410.2|23
1761140730000|2025-10-22 13:45:30|410.3|410.1|410.3|410.2|410.3|410.2|410.2|410.1|613
1761140740000|2025-10-22 13:45:40|||||||||1018
1761140770000|2025-10-22 13:46:10|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|17
1761140790000|2025-10-22 13:46:30|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1761140800000|2025-10-22 13:46:40||410.3||410.3||410.3||410.3|5
1761140810000|2025-10-22 13:46:50|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|0
1761140830000|2025-10-22 13:47:10|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|2
1761140840000|2025-10-22 13:47:20|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|2
1761140860000|2025-10-22 13:47:40|410.5|410.4|410.6|410.5|410.6|410.5|410.5|410.4|1726
1761140890000|2025-10-22 13:48:10|410.5|410.4|410.6|410.4|410.6|410.4|410.5|410.4|7
1761140920000|2025-10-22 13:48:40||410.5||410.5||410.5||410.5|0
1761140930000|2025-10-22 13:48:50||410.4||410.4||410.4||410.4|9
1761140980000|2025-10-22 13:49:40||410.5||410.4||410.5||410.4|0
1761141010000|2025-10-22 13:50:10|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|1562
1761141120000|2025-10-22 13:52:00|410.4||410.4||410.4||410.4||0
1761141140000|2025-10-22 13:52:20|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|1496
1761141260000|2025-10-22 13:54:20|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|766
1761141280000|2025-10-22 13:54:40|410.7||410.7||410.7||410.7||1048
1761141310000|2025-10-22 13:55:10|410.5|410.4|410.6|410.4|410.6|410.5|410.5|410.4|1667
1761141380000|2025-10-22 13:56:20||410.5||410.5||410.5||410.5|0
1761141390000|2025-10-22 13:56:30||410.4||410.4||410.4||410.4|0
1761141420000|2025-10-22 13:57:00||410.5||410.5||410.5||410.5|0
1761141440000|2025-10-22 13:57:20|410.7||410.7||410.7||410.7||2953
1761141480000|2025-10-22 13:58:00|410.6||410.6||410.6||410.6||0
1761141490000|2025-10-22 13:58:10|||||||||321
1761141530000|2025-10-22 13:58:50|410.7||410.7||410.7||410.7||0
1761141560000|2025-10-22 13:59:20|410.8|410.6|410.8|410.7|410.8|410.7|410.8|410.6|0
1761141570000|2025-10-22 13:59:30||410.6||410.7||410.7||410.6|0
1761141590000|2025-10-22 13:59:50||410.6||410.6||410.7||410.6|0
1761141600000|2025-10-22 14:00:00||410.7||410.7||410.7||410.7|0
1761141610000|2025-10-22 14:00:10||410.6||410.7||410.7||410.6|0
1761141620000|2025-10-22 14:00:20|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1761141660000|2025-10-22 14:01:00||410.5||410.5||410.5||410.5|3
1761141700000|2025-10-22 14:01:40||410.6||410.6||410.6||410.6|0
1761141710000|2025-10-22 14:01:50||410.5||410.5||410.5||410.5|0
1761141740000|2025-10-22 14:02:20|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|39
1761141760000|2025-10-22 14:02:40|411|410.8|411|410.8|411|410.8|410.9|410.7|3061
1761141770000|2025-10-22 14:02:50|411.1|410.9|411.2|411.1|411.3|411.1|411.1|410.9|2686
1761141780000|2025-10-22 14:03:00|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|5
1761141790000|2025-10-22 14:03:10|||||||||8
1761141820000|2025-10-22 14:03:40|||||||||1012
1761141830000|2025-10-22 14:03:50|411.4||411.4||411.4||411.4||2
1761141850000|2025-10-22 14:04:10||411.3||411.3||411.3||411.3|9
1761141910000|2025-10-22 14:05:10|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|23
1761141970000|2025-10-22 14:06:10|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1761142010000|2025-10-22 14:06:50||411.2||411.2||411.2||411.2|3498
1761142040000|2025-10-22 14:07:20|411.5|411.3|411.5|411.3|411.5|411.4|411.5|411.3|0
1761142100000|2025-10-22 14:08:20||411.4||411.4||411.4||411.4|0
1761142110000|2025-10-22 14:08:30||411.3||411.3||411.3||411.3|0
1761142130000|2025-10-22 14:08:50||411.4||411.4||411.4||411.4|0
1761142160000|2025-10-22 14:09:20|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|154
1761142180000|2025-10-22 14:09:40|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|1835
1761142200000|2025-10-22 14:10:00|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|422
1761142210000|2025-10-22 14:10:10|||||||||4
1761142230000|2025-10-22 14:10:30|||||||||55
1761142250000|2025-10-22 14:10:50|412|411.9|412|411.9|412|411.9|412|411.9|911
1761142260000|2025-10-22 14:11:00|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|47
1761142270000|2025-10-22 14:11:10|||||||||20
1761142280000|2025-10-22 14:11:20|412|411.9|412|411.9|412|411.9|412|411.9|8
1761142300000|2025-10-22 14:11:40||411.8||411.8||411.8||411.8|5
1761142380000|2025-10-22 14:13:00||411.9||411.9||411.9||411.9|0
1761142390000|2025-10-22 14:13:10||411.8||411.8||411.8||411.8|4
1761142410000|2025-10-22 14:13:30|412.3|412.2|412.3|412.2|412.3|412.2|412.2|412.1|1474
1761142450000|2025-10-22 14:14:10|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|2
1761142460000|2025-10-22 14:14:20|412.6|412.5|412.5|412.4|412.8|412.6|412.5|412.4|11
1761142470000|2025-10-22 14:14:30|||||||||11
1761142480000|2025-10-22 14:14:40|||||||||80
1761142560000|2025-10-22 14:16:00|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|2
1761142600000|2025-10-22 14:16:40|412.5|412.4|412.6|412.5|412.6|412.5|412.5|412.4|5000
1761142610000|2025-10-22 14:16:50|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|0
1761142620000|2025-10-22 14:17:00|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.4|1010
1761142630000|2025-10-22 14:17:10|412.7||412.7||412.7||412.7||0
1761142680000|2025-10-22 14:18:00|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|0
1761142700000|2025-10-22 14:18:20|412.7||412.7||412.7||412.7||0
1761142730000|2025-10-22 14:18:50|412.8|412.5|412.8|412.7|412.8|412.7|412.8|412.5|2449
1761142740000|2025-10-22 14:19:00|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|2000
1761142770000|2025-10-22 14:19:30|||||||||2172
1761142780000|2025-10-22 14:19:40|413|412.9|413|412.9|413|412.9|413|412.9|516
1761142790000|2025-10-22 14:19:50|412.9|412.8|413|412.9|413|412.9|412.9|412.8|1082
1761142820000|2025-10-22 14:20:20||412.8||412.8||412.8||412.8|1888
1761142860000|2025-10-22 14:21:00||412.9||412.9||412.9||412.9|82
1761142870000|2025-10-22 14:21:10|413.1|413|413.1|413|413.1|413|413.1|413|122
1761142890000|2025-10-22 14:21:30|413.2||413.2||413.2||413.2||123
1761142900000|2025-10-22 14:21:40|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|2449
1761142920000|2025-10-22 14:22:00||413||413||413||413|0
1761143000000|2025-10-22 14:23:20|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|302
1761143040000|2025-10-22 14:24:00|413.6|413.4|413.5|413.4|413.6|413.4|413.5|413.4|0
1761143050000|2025-10-22 14:24:10|413.6||413.6||413.6||413.6||4
1761143110000|2025-10-22 14:25:10|413.8|413.6|413.6|413.5|413.8|413.6|413.6|413.5|2424
1761143170000|2025-10-22 14:26:10|413.7||413.7||413.7||413.7||7
1761143190000|2025-10-22 14:26:30|413.9|413.6|413.9|413.8|413.9|413.8|413.9|413.6|0
1761143200000|2025-10-22 14:26:40|413.8|413.7|413.9|413.8|413.9|413.8|413.8|413.7|18
1761143240000|2025-10-22 14:27:20|||||||||20
1761143260000|2025-10-22 14:27:40|414.1|414|414.1|414|414.1|414|414.1|414|501
1761143280000|2025-10-22 14:28:00||413.9||413.9||413.9||413.9|2
1761143290000|2025-10-22 14:28:10|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|2
1761143300000|2025-10-22 14:28:20|414.1|414|414.1|414|414.1|414|414.1|414|0
1761143320000|2025-10-22 14:28:40|||||||||7
1761143360000|2025-10-22 14:29:20|414.2|414.1|414.2|414.1|414.3|414.1|414.2|414.1|1481
1761143390000|2025-10-22 14:29:50|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|0
1761143400000|2025-10-22 14:30:00|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|7
1761143410000|2025-10-22 14:30:10|||||||||22
1761143420000|2025-10-22 14:30:20||414.2||414.2||414.2||414.2|12
1761143430000|2025-10-22 14:30:30|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|2
1761143440000|2025-10-22 14:30:40||414.4||414.4||414.4||414.4|0
1761143450000|2025-10-22 14:30:50|414.7|414.5|414.7|414.6|414.7|414.6|414.7|414.5|8
1761143460000|2025-10-22 14:31:00|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|2
1761143470000|2025-10-22 14:31:10|414.7||414.7||414.7||414.7||0
1761143540000|2025-10-22 14:32:20|414.9|414.6|414.9|414.7|414.9|414.7|414.9|414.6|17
1761143570000|2025-10-22 14:32:50|414.8||414.9||414.9||414.8||8
1761143580000|2025-10-22 14:33:00|414.8||414.8||414.8||414.8||0
1761143590000|2025-10-22 14:33:10|414.7|414.6|414.7|414.6|414.7|414.7|414.7|414.6|1738
1761143640000|2025-10-22 14:34:00||414.5||414.5||414.5||414.5|17
1761143660000|2025-10-22 14:34:20|414.6||414.6||414.6||414.6||2
1761143680000|2025-10-22 14:34:40|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|14
1761143690000|2025-10-22 14:34:50|||||||||7
1761143700000|2025-10-22 14:35:00||414.5||414.5||414.5||414.5|0
1761143770000|2025-10-22 14:36:10|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|2
1761143790000|2025-10-22 14:36:30|414.8||414.8||414.8||414.8||0
1761143800000|2025-10-22 14:36:40|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|3
1761143820000|2025-10-22 14:37:00||414.5||414.5||414.5||414.5|2
1761143840000|2025-10-22 14:37:20|||||||||2
1761143850000|2025-10-22 14:37:30|414.6||414.7||414.7||414.6||6
1761143900000|2025-10-22 14:38:20|||||||||2
1761143920000|2025-10-22 14:38:40||414.6||414.5||414.6||414.5|2455
1761143930000|2025-10-22 14:38:50|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|2
1761143950000|2025-10-22 14:39:10|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|5
1761143960000|2025-10-22 14:39:20|414.3|414.1|414.3|414.2|414.3|414.2|414.3|414.1|13
1761143990000|2025-10-22 14:39:50|414.4|414.3|414.4|414.3|414.4|414.3|414.4|414.3|0
1761144000000|2025-10-22 14:40:00|414.5|414.4|414.5|414.3|414.5|414.4|414.4|414.3|21
1761144030000|2025-10-22 14:40:30|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|2
1761144060000|2025-10-22 14:41:00|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|0
1761144080000|2025-10-22 14:41:20||414.2||414.2||414.2||414.2|7
1761144100000|2025-10-22 14:41:40|414.4||414.3||414.4||414.3||1103
1761144150000|2025-10-22 14:42:30|||||||||10
1761144180000|2025-10-22 14:43:00|||||||||2
1761144230000|2025-10-22 14:43:50|||||||||2
1761144270000|2025-10-22 14:44:30|||||||||2
1761144300000|2025-10-22 14:45:00|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|0
1761144310000|2025-10-22 14:45:10||414.3||414.3||414.3||414.3|2
1761144330000|2025-10-22 14:45:30|||||||||7
1761144370000|2025-10-22 14:46:10|414.6|414.5|414.6|414.5|414.6|414.5|414.6|414.5|2
1761144380000|2025-10-22 14:46:20|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|12
1761144400000|2025-10-22 14:46:40|414.8|414.7|414.8|414.7|414.8|414.7|414.8|414.7|2
1761144410000|2025-10-22 14:46:50|414.9||414.9||414.9||414.9||12
1761144420000|2025-10-22 14:47:00|414.8||414.8||414.8||414.8||2
1761144440000|2025-10-22 14:47:20|414.9||414.9||414.9||414.9||7
1761144450000|2025-10-22 14:47:30|414.8||414.8||414.8||414.8||2
1761144460000|2025-10-22 14:47:40|414.7|414.6|414.7|414.6|414.7|414.6|414.7|414.6|10
1761144480000|2025-10-22 14:48:00|414.8|414.7|414.8|414.6|414.8|414.7|414.8|414.6|10
1761144510000|2025-10-22 14:48:30|414.7||414.7||414.7||414.7||82
1761144520000|2025-10-22 14:48:40||414.5||414.5||414.5||414.5|4
1761144540000|2025-10-22 14:49:00|414.6|414.4|414.6|414.4|414.6|414.4|414.5|414.4|4
1761144550000|2025-10-22 14:49:10|414.5|414.3|414.5|414.4|414.5|414.4|414.5|414.3|5
1761144570000|2025-10-22 14:49:30|||||||||6000
1761144590000|2025-10-22 14:49:50|||||||||2
1761144600000|2025-10-22 14:50:00||414.3||414.3||414.3||414.3|16
1761144620000|2025-10-22 14:50:20|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|2
1761144650000|2025-10-22 14:50:50|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|4
1761144680000|2025-10-22 14:51:20||414.5||414.4||414.5||414.4|1668
1761144760000|2025-10-22 14:52:40||414.5||414.5||414.5||414.5|2
1761144770000|2025-10-22 14:52:50|414.5|414.4|414.5|414.4|414.5|414.4|414.5|414.4|10
1761144790000|2025-10-22 14:53:10||414.3||414.3||414.3||414.3|87
1761144800000|2025-10-22 14:53:20|||||||||6
1761144840000|2025-10-22 14:54:00|||||||||10
1761144920000|2025-10-22 14:55:20|414.7|414.4|414.7|414.5|414.7|414.5|414.7|414.4|2
1761144930000|2025-10-22 14:55:30|414.6||414.6||414.6||414.6||0
1761144940000|2025-10-22 14:55:40|||||||||8
1761144960000|2025-10-22 14:56:00|||||||||13
1761144980000|2025-10-22 14:56:20|||||||||2
1761145020000|2025-10-22 14:57:00||414.4||414.4||414.4||414.4|2
1761145100000|2025-10-22 14:58:20|414.5||414.5||414.5||414.5||0
1761145110000|2025-10-22 14:58:30|414.4|414.3|414.4|414.2|414.4|414.3|414.4|414.2|8
1761145130000|2025-10-22 14:58:50|414.3|414.1|414.2|414.1|414.3|414.1|414.2|414.1|18
1761145150000|2025-10-22 14:59:10|414.3|414|414.2|414.1|414.3|414.1|414.2|414|1315
1761145160000|2025-10-22 14:59:20|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|10
1761145170000|2025-10-22 14:59:30||414.1||414.1||414.1||414.1|0
1761145180000|2025-10-22 14:59:40|414.2||414.2||414.2||414.2||0
1761145200000|2025-10-22 15:00:00|||||||||6
1761145210000|2025-10-22 15:00:10|414.1|414|414.1|414|414.1|414|414.1|414|42
1761145220000|2025-10-22 15:00:20|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|3
1761145240000|2025-10-22 15:00:40|414.3|414.2|414.3|414.2|414.3|414.2|414.3|414.2|3
1761145250000|2025-10-22 15:00:50||414.1||414.1||414.1||414.1|7
1761145290000|2025-10-22 15:01:30|414.2|414|414.1|414|414.2|414|414.1|414|4
1761145310000|2025-10-22 15:01:50|||||||||6
1761145330000|2025-10-22 15:02:10|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|202
1761145340000|2025-10-22 15:02:20|||||||||4
1761145350000|2025-10-22 15:02:30|414.1|414|414.1|414|414.1|414|414.1|414|1817
1761145370000|2025-10-22 15:02:50||413.9||414||414||413.9|3
1761145390000|2025-10-22 15:03:10|414.2|414.1|414.3|414.2|414.3|414.2|414.2|414.1|10
1761145420000|2025-10-22 15:03:40|||||||||13
1761145440000|2025-10-22 15:04:00|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|22
1761145450000|2025-10-22 15:04:10|414.1|414|414.1|414|414.1|414|414.1|414|1327
1761145460000|2025-10-22 15:04:20|||||||||2
1761145480000|2025-10-22 15:04:40|||||||||3
1761145510000|2025-10-22 15:05:10|414.3|414.2|414.3|414.1|414.3|414.2|414.3|414.1|10
1761145550000|2025-10-22 15:05:50|414.2|414.2|414.3|414.1|414.3|414.2|414.2|414.1|6
1761145560000|2025-10-22 15:06:00|414.2||414.3||414.3||414.2||2
1761145590000|2025-10-22 15:06:30|414.2||414.2||414.2||414.2||21
1761145600000|2025-10-22 15:06:40||414||414||414||414|8
1761145610000|2025-10-22 15:06:50|414.1||414.2||414.2||414.1||2
1761145630000|2025-10-22 15:07:10|414.1||414.1||414.1||414.1||3
1761145640000|2025-10-22 15:07:20|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1761145680000|2025-10-22 15:08:00|414.3||414.3||414.3||414.3||1445
1761145690000|2025-10-22 15:08:10||414.2||414.2||414.2||414.2|4
1761145710000|2025-10-22 15:08:30|||||||||2
1761145740000|2025-10-22 15:09:00|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|60
1761145790000|2025-10-22 15:09:50|414.1|413.9|414|413.9|414.1|413.9|414|413.9|8
1761145800000|2025-10-22 15:10:00|||||||||11
1761145850000|2025-10-22 15:10:50|||||||||2
1761145870000|2025-10-22 15:11:10|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|0
1761145880000|2025-10-22 15:11:20|414|413.9|413.9|413.8|414|413.9|413.9|413.8|0
1761145890000|2025-10-22 15:11:30|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|9
1761145920000|2025-10-22 15:12:00|||||||||2
1761145940000|2025-10-22 15:12:20|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|160
1761145950000|2025-10-22 15:12:30|414||414||414||414||15
1761145960000|2025-10-22 15:12:40|413.9|413.9|414|413.9|414|413.9|413.9|413.9|2457
1761145980000|2025-10-22 15:13:00|413.9|413.8|414|413.8|414|413.8|413.9|413.8|33
1761145990000|2025-10-22 15:13:10|413.9||413.9||413.9||413.9||5
1761146000000|2025-10-22 15:13:20|414|413.9|414|413.9|414|413.9|414|413.9|696
1761146020000|2025-10-22 15:13:40|||||||||2
1761146030000|2025-10-22 15:13:50||413.8||413.8||413.8||413.8|0
1761146050000|2025-10-22 15:14:10|413.9||413.9||413.9||413.9||0
1761146060000|2025-10-22 15:14:20|414||414||414||414||13
1761146090000|2025-10-22 15:14:50|413.9||414||414||413.9||7
1761146210000|2025-10-22 15:16:50||413.9||413.9||413.9||413.9|26
1761146220000|2025-10-22 15:17:00|||||||||9
1761146230000|2025-10-22 15:17:10|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|2
1761146280000|2025-10-22 15:18:00|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|12
1761146290000|2025-10-22 15:18:10||413.6||413.6||413.6||413.6|17
1761146300000|2025-10-22 15:18:20||413.7||413.7||413.7||413.7|0
1761146310000|2025-10-22 15:18:30|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|3
1761146330000|2025-10-22 15:18:50|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|23
1761146360000|2025-10-22 15:19:20|413.9|413.8|413.9|413.8|413.9|413.8|413.9|413.8|17
1761146390000|2025-10-22 15:19:50|||||||||1356
1761146400000|2025-10-22 15:20:00|||||||||4
1761146410000|2025-10-22 15:20:10|||||||||142
1761146430000|2025-10-22 15:20:30|||||||||448
1761146440000|2025-10-22 15:20:40||413.7||413.7||413.7||413.7|0
1761146500000|2025-10-22 15:21:40|413.8|413.8|413.9|413.8|413.9|413.8|413.8|413.8|2449
1761146510000|2025-10-22 15:21:50||413.7||413.7||413.7||413.7|150
1761146520000|2025-10-22 15:22:00|413.8|413.6|413.6|413.5|413.8|413.6|413.6|413.5|4332
1761146540000|2025-10-22 15:22:20|413.7||413.7||413.7||413.7||0
1761146580000|2025-10-22 15:23:00||413.6||413.6||413.6||413.6|0
1761146610000|2025-10-22 15:23:30||413.5||413.5||413.5||413.5|0
1761146620000|2025-10-22 15:23:40|413.6||413.6||413.6||413.6||0
1761146630000|2025-10-22 15:23:50|413.7||413.6||413.7||413.6||802
1761146650000|2025-10-22 15:24:10|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|991
1761146660000|2025-10-22 15:24:20|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|0
1761146670000|2025-10-22 15:24:30||413.4||413.4||413.4||413.4|0
1761146690000|2025-10-22 15:24:50|413.5||413.5||413.5||413.5||0
1761146710000|2025-10-22 15:25:10|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|1381
1761146740000|2025-10-22 15:25:40|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1761146750000|2025-10-22 15:25:50|413.6|413.5|413.6|413.5|413.6|413.5|413.6|413.5|1262
1761146780000|2025-10-22 15:26:20|413.7||413.7||413.7||413.7||0
1761146830000|2025-10-22 15:27:10||413.6||413.6||413.6||413.6|0
1761146840000|2025-10-22 15:27:20|413.8||413.8||413.8||413.8||2449
1761146850000|2025-10-22 15:27:30|413.7||413.8||413.8||413.7||150
1761146870000|2025-10-22 15:27:50|413.7||413.7||413.7||413.7||0
1761146880000|2025-10-22 15:28:00|413.8||413.8||413.8||413.7||100
1761146920000|2025-10-22 15:28:40|413.7||413.7||413.7||413.7||0
1761146930000|2025-10-22 15:28:50|||||||||2812
1761146960000|2025-10-22 15:29:20|413.8|413.7|413.8|413.7|413.8|413.7|413.7|413.7|276
1761146970000|2025-10-22 15:29:30|413.7|413.6|413.7|413.6|413.7|413.7|413.7|413.6|0
1761146980000|2025-10-22 15:29:40|413.8|413.7|413.8|413.7|413.8|413.7|413.8|413.7|3912
1761146990000|2025-10-22 15:29:50|413.7|413.6|413.8|413.6|413.8|413.6|413.7|413.6|1366
1761202800000|2025-10-23 07:00:00|414.8|414.1|414.5|414.1|414.8|414.2|414.5|414.1|191
1761202810000|2025-10-23 07:00:10|414.7|414|414.7|414.2|414.7|414.2|414.6|414|110
1761202820000|2025-10-23 07:00:20|414.6||414.6||414.6||414.6||110
1761202830000|2025-10-23 07:00:30|414.8|414.4|414.5|414.2|414.8|414.4|414.5|414.2|2500
1761202850000|2025-10-23 07:00:50|414.6|414.1|414.5|414.2|414.6|414.2|414.5|414.1|0
1761202860000|2025-10-23 07:01:00|414.6|414.3|413.9|413.5|414.6|414.3|413.9|413.5|1678
1761202870000|2025-10-23 07:01:10|413.8|413.6|414|413.6|414|413.7|413.8|413.6|483
1761202880000|2025-10-23 07:01:20||413.5||413.6||413.6||413.5|0
1761202890000|2025-10-23 07:01:30|414.4|414|414.3|413.9|414.5|414|414.3|413.9|375
1761202900000|2025-10-23 07:01:40|414.4|413.6|414.1|413.8|414.4|413.8|414|413.6|150
1761202910000|2025-10-23 07:01:50|414.2|413.7|414.1|413.8|414.2|413.8|414.1|413.7|0
1761202920000|2025-10-23 07:02:00|414.2|413.7|414.2|413.8|414.2|413.8|414.1|413.7|0
1761202930000|2025-10-23 07:02:10|414.4|413.9|414.4|414|414.4|414|414.4|413.9|368
1761202940000|2025-10-23 07:02:20|414.6|414.1|414.2|413.9|414.8|414.3|414.2|413.9|29984
1761202950000|2025-10-23 07:02:30|414.4|414.1|414.4|414|414.4|414.1|414.4|414|1600
1761202960000|2025-10-23 07:02:40|414.3||414.3||414.3||414.3||0
1761202970000|2025-10-23 07:02:50|||||||||775
1761202980000|2025-10-23 07:03:00|414.4|414.2|414.8|414.4|414.9|414.5|414.4|414.2|0
1761202990000|2025-10-23 07:03:10|414.6|414.3|414.3|413.9|414.6|414.3|414.2|413.8|1171
1761203000000|2025-10-23 07:03:20|414.2|413.8|414.2|413.8|414.3|413.9|414.2|413.8|1400
1761203020000|2025-10-23 07:03:40|414.3|413.9|414.2|413.8|414.4|413.9|414.2|413.8|1600
1761203030000|2025-10-23 07:03:50|413.9|413.4|414|413.6|414|413.6|413.9|413.4|111
1761203040000|2025-10-23 07:04:00|413.9|413.4|413.8|413.4|413.9|413.4|413.8|413.4|0
1761203050000|2025-10-23 07:04:10|413.9|413.3|413.8|413.3|413.9|413.3|413.8|413.3|0
1761203060000|2025-10-23 07:04:20|413.6|413.1|413.6|413.1|413.6|413.1|413.6|413.1|0
1761203070000|2025-10-23 07:04:30|413.7|413.2|413.7|413.2|413.7|413.2|413.7|413.2|0
1761203080000|2025-10-23 07:04:40|414|413.6|414|413.6|414|413.6|414|413.6|0
1761203090000|2025-10-23 07:04:50|414.3|413.7|414.1|413.7|414.3|413.9|414.1|413.7|0
1761203100000|2025-10-23 07:05:00|414.2|413.8|414.4|414|414.4|414|414.2|413.8|0
1761203110000|2025-10-23 07:05:10||414.1||414.1||414.1||414.1|0
1761203130000|2025-10-23 07:05:30|414.2|413.8|414.4|414|414.4|414|414.2|413.8|775
1761203140000|2025-10-23 07:05:40|414.2|413.8|414.1|413.7|414.2|413.8|414|413.6|0
1761203150000|2025-10-23 07:05:50|414.2|413.8|414.2|413.8|414.2|413.8|414.1|413.7|0
1761203160000|2025-10-23 07:06:00|414.1|413.7|414.4|414|414.4|414|414.1|413.7|0
1761203170000|2025-10-23 07:06:10|414.2|413.8|414.3|413.9|414.3|413.9|414.2|413.8|0
1761203180000|2025-10-23 07:06:20|414.2|413.8|414.2|413.8|414.2|413.8|414.2|413.8|0
1761203190000|2025-10-23 07:06:30|414.3|413.9|414.2|413.8|414.3|413.9|414.2|413.8|0
1761203210000|2025-10-23 07:06:50|414|413.6|414|413.6|414|413.6|414|413.6|0
1761203220000|2025-10-23 07:07:00|414.1|413.8|414.1|413.7|414.1|413.8|414.1|413.7|268
1761203230000|2025-10-23 07:07:10|413.9|413.5|413.9|413.5|413.9|413.5|413.9|413.5|0
1761203240000|2025-10-23 07:07:20|414.2|413.8|414.2|413.8|414.2|413.8|414.2|413.8|1302
1761203250000|2025-10-23 07:07:30|414.1|413.9|414.1|413.7|414.1|413.9|414|413.6|1150
1761203280000|2025-10-23 07:08:00|414|413.6|414.1|413.8|414.1|413.8|414|413.6|648
1761203290000|2025-10-23 07:08:10|414|413.6|414.2|413.9|414.3|413.9|414|413.6|2944
1761203300000|2025-10-23 07:08:20|414.3|414.1|414.5|414.2|414.6|414.2|414.2|414.1|1480
1761203310000|2025-10-23 07:08:30||414.1||414.1||414.1||414.1|0
1761203320000|2025-10-23 07:08:40|414.7|414.4|414.7|414.4|414.7|414.4|414.7|414.4|0
1761203330000|2025-10-23 07:08:50|414.6|414.3|414.6|414.2|414.6|414.3|414.6|414.2|1330
1761203340000|2025-10-23 07:09:00|414.5|414.3|414.7|414.4|414.7|414.4|414.5|414.3|150
1761203350000|2025-10-23 07:09:10|414.8|414.5|414.9|414.5|414.9|414.5|414.8|414.5|0
1761203360000|2025-10-23 07:09:20||414.6||414.6||414.6||414.5|0
1761203380000|2025-10-23 07:09:40|415|414.8|414.9|414.6|415|414.8|414.9|414.6|0
1761203390000|2025-10-23 07:09:50|414.8|414.5|414.8|414.5|414.9|414.6|414.8|414.5|0
1761203400000|2025-10-23 07:10:00|414.9|414.6|414.9|414.6|415|414.6|414.8|414.5|1391
1761203410000|2025-10-23 07:10:10||414.5||414.6||414.6||414.5|1397
1761203430000|2025-10-23 07:10:30|414.8|414.5|414.8|414.5|414.9|414.6|414.8|414.5|1045
1761203460000|2025-10-23 07:11:00|414.5|414.2|414.6|414.3|414.6|414.3|414.4|414.2|150
1761203500000|2025-10-23 07:11:40|414.7|414.4|414.8|414.5|414.8|414.5|414.7|414.4|0
1761203510000|2025-10-23 07:11:50|414.6||414.9||414.9||414.6||3000
1761203520000|2025-10-23 07:12:00|415|414.7|415|414.7|415|414.7|415|414.7|751
1761203550000|2025-10-23 07:12:30|415.3|415|415.3|415|415.3|415|415.3|415|964
1761203570000|2025-10-23 07:12:50||415.1||415||415.1||415|0
1761203580000|2025-10-23 07:13:00|415.2|414.9|415.3|415|415.3|415|415.2|414.9|0
1761203590000|2025-10-23 07:13:10||415.1||415.1||415.1||415.1|43
1761203620000|2025-10-23 07:13:40|415.1|415|414.9|414.6|415.1|415|414.9|414.6|917
1761203640000|2025-10-23 07:14:00|414.8|414.5|414.9|414.6|414.9|414.6|414.8|414.5|479
1761203670000|2025-10-23 07:14:30|414.8||414.8||414.8||414.8||0
1761203680000|2025-10-23 07:14:40|414.9||414.9||414.9||414.9||0
1761203700000|2025-10-23 07:15:00|415|414.7|415.2|415|415.3|415|415|414.7|623
1761203710000|2025-10-23 07:15:10|415.3|414.8|415|414.8|415.3|414.8|415|414.8|150
1761203720000|2025-10-23 07:15:20|414.9|414.7|414.9|414.6|414.9|414.7|414.9|414.6|0
1761203730000|2025-10-23 07:15:30|414.8|414.7|415|414.8|415|414.8|414.8|414.7|703
1761203740000|2025-10-23 07:15:40||414.7||414.7||414.7||414.7|150
1761203750000|2025-10-23 07:15:50|414.9|414.6|414.9|414.6|414.9|414.6|414.9|414.6|0
1761203760000|2025-10-23 07:16:00|414.8|414.5|414.9|414.6|414.9|414.7|414.8|414.5|490
1761203780000|2025-10-23 07:16:20|415|414.7|415|414.8|415|414.8|415|414.7|861
1761203830000|2025-10-23 07:17:10|||||||||984
1761203860000|2025-10-23 07:17:40|414.9|414.7|414.8|414.6|415|414.7|414.8|414.6|1330
1761203880000|2025-10-23 07:18:00|414.9|414.7|414.9|414.7|415|414.7|414.9|414.7|0
1761203890000|2025-10-23 07:18:10|414.8|414.6|414.8|414.5|414.8|414.6|414.8|414.5|0
1761203920000|2025-10-23 07:18:40|414.9|414.6|414.9|414.6|414.9|414.6|414.9|414.6|0
1761203930000|2025-10-23 07:18:50|415|414.7|415|414.7|415|414.7|415|414.7|0
1761203950000|2025-10-23 07:19:10|414.9||414.9||414.9||414.9||0
1761203960000|2025-10-23 07:19:20|414.8|414.5|414.5|414.4|414.8|414.5|414.5|414.3|1330
1761203970000|2025-10-23 07:19:30||414.3||414.3||414.3||414.3|0
1761203990000|2025-10-23 07:19:50||414.2||414.2||414.2||414.2|0
1761204030000|2025-10-23 07:20:30|414.4|414.1|414.4|414.2|414.4|414.2|414.4|414.1|0
1761204080000|2025-10-23 07:21:20|414.6|414.3|414.6|414.4|414.7|414.4|414.6|414.3|0
1761204110000|2025-10-23 07:21:50|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|0
1761204120000|2025-10-23 07:22:00|414.4|414.1|414.3|414.1|414.4|414.1|414.3|414.1|1000
1761204150000|2025-10-23 07:22:30|414.5|414.2|414.5|414.2|414.5|414.2|414.5|414.2|0
1761204180000|2025-10-23 07:23:00|414.4|414.1|414.2|414|414.4|414.1|414.2|413.9|1339
1761204190000|2025-10-23 07:23:10||413.9||414||414||413.9|0
1761204200000|2025-10-23 07:23:20||413.9||414||414||413.9|0
1761204210000|2025-10-23 07:23:30|414.4|414.1|414.3|414.1|414.4|414.1|414.3|414.1|0
1761204240000|2025-10-23 07:24:00|414.1|413.9|414|413.8|414.1|413.9|414|413.8|0
1761204290000|2025-10-23 07:24:50|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|150
1761204300000|2025-10-23 07:25:00|414|413.7|413.9|413.7|414|413.7|413.9|413.7|0
1761204310000|2025-10-23 07:25:10|413.8|413.5|413.8|413.6|413.8|413.6|413.8|413.5|772
1761204320000|2025-10-23 07:25:20||413.5||413.5||413.6||413.5|0
1761204350000|2025-10-23 07:25:50|413.7|413.4|413.7|413.4|413.7|413.5|413.7|413.4|0
1761204420000|2025-10-23 07:27:00|413.8|413.5|413.7|413.4|413.8|413.6|413.7|413.4|0
1761204460000|2025-10-23 07:27:40|413.6|413.5|413.4|413.2|413.7|413.5|413.4|413.2|112
1761204470000|2025-10-23 07:27:50|413.3||413.3||413.3||413.3||0
1761204480000|2025-10-23 07:28:00||413.1||413||413.1||413|1371
1761204490000|2025-10-23 07:28:10||413.1||413||413.1||413|866
1761204510000|2025-10-23 07:28:30|413.2|412.9|413.2|413|413.2|413|413.2|412.9|340
1761204520000|2025-10-23 07:28:40|413.1|413.1|413.3|413.1|413.3|413.1|413.1|413.1|1197
1761204530000|2025-10-23 07:28:50|413.2||413.3||413.3||413.2||0
1761204540000|2025-10-23 07:29:00|413.2||413.3||413.3||413.2||158
1761204550000|2025-10-23 07:29:10|413.2|413|413.2|413|413.2|413|413.2|413|0
1761204600000|2025-10-23 07:30:00|413.4|413.1|413.3|413.1|413.4|413.1|413.3|413.1|194
1761204610000|2025-10-23 07:30:10|413.2|413|413.2|413|413.2|413|413.2|413|0
1761204630000|2025-10-23 07:30:30|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|943
1761204670000|2025-10-23 07:31:10|413.2|413|413.3|413|413.3|413|413.2|413|577
1761204680000|2025-10-23 07:31:20|413.4|413.1|413.4|413.1|413.4|413.1|413.4|413.1|0
1761204700000|2025-10-23 07:31:40|413.5|413.2|413.9|413.7|413.9|413.7|413.5|413.2|2316
1761204720000|2025-10-23 07:32:00|414||414||414||414||0
1761204740000|2025-10-23 07:32:20||413.8||413.8||413.8||413.8|1330
1761204750000|2025-10-23 07:32:30|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|0
1761204770000|2025-10-23 07:32:50|414.2|414|414|413.8|414.2|414|414|413.8|1300
1761204780000|2025-10-23 07:33:00|414.1|413.9|414.2|413.9|414.2|414|414.1|413.8|181
1761204790000|2025-10-23 07:33:10|414.3|414|414.4|414.2|414.4|414.2|414.3|414|259
1761204830000|2025-10-23 07:33:50|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|1330
1761204860000|2025-10-23 07:34:20|414.5|414.2|414.4|414.2|414.5|414.2|414.4|414.2|821
1761204870000|2025-10-23 07:34:30|414.3|414.1|414.3|414.1|414.4|414.1|414.3|414.1|0
1761204880000|2025-10-23 07:34:40|414.4||414.4||414.4||414.3||0
1761204890000|2025-10-23 07:34:50|414.5|414.2|414.4|414.2|414.5|414.2|414.4|414.2|0
1761204900000|2025-10-23 07:35:00|414.5|414.3|414.4|414.2|414.5|414.3|414.4|414.2|0
1761204920000|2025-10-23 07:35:20||414.3||414.3||414.3||414.3|0
1761204930000|2025-10-23 07:35:30|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|0
1761204950000|2025-10-23 07:35:50|414.5|414.3|414.5|414.3|414.5|414.3|414.4|414.3|1674
1761204960000|2025-10-23 07:36:00|414.4|414.2|414.2|414|414.4|414.2|414.2|414|2283
1761204970000|2025-10-23 07:36:10|414.1|413.9|414.1|413.9|414.2|413.9|414.1|413.9|635
1761205020000|2025-10-23 07:37:00|414.2|414|414.2|413.9|414.2|414|414.1|413.9|350
1761205030000|2025-10-23 07:37:10|414.1||414.1||414.1||414.1||0
1761205040000|2025-10-23 07:37:20|414.2|414|414.2|414|414.2|414|414.2|414|275
1761205050000|2025-10-23 07:37:30|414.1|413.9|414.1|414|414.2|414|414.1|413.9|0
1761205060000|2025-10-23 07:37:40||413.9||413.9||413.9||413.9|1330
1761205080000|2025-10-23 07:38:00|414||414||414||414||0
1761205090000|2025-10-23 07:38:10|414.1||414.1||414.1||414.1||0
1761205110000|2025-10-23 07:38:30|414.2|414|414.2|414|414.2|414|414.2|414|1300
1761205130000|2025-10-23 07:38:50|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|0
1761205160000|2025-10-23 07:39:20|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|0
1761205170000|2025-10-23 07:39:30|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|2352
1761205190000|2025-10-23 07:39:50|414.5|414.3|414.6|414.3|414.6|414.3|414.5|414.3|0
1761205200000|2025-10-23 07:40:00|414.5||414.5||414.5||414.5||0
1761205210000|2025-10-23 07:40:10|414.6||414.5||414.6||414.5||0
1761205240000|2025-10-23 07:40:40|414.6||414.5||414.6||414.5||0
1761205250000|2025-10-23 07:40:50|414.6||414.6||414.6||414.6||0
1761205270000|2025-10-23 07:41:10|414.5||414.6||414.6||414.5||0
1761205280000|2025-10-23 07:41:20|414.7|414.5|414.7|414.5|414.7|414.5|414.6|414.5|0
1761205300000|2025-10-23 07:41:40|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|0
1761205360000|2025-10-23 07:42:40|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|0
1761205410000|2025-10-23 07:43:30|415||414.9||415||414.9||0
1761205430000|2025-10-23 07:43:50|||||||||198
1761205450000|2025-10-23 07:44:10||414.8||414.7||414.8||414.7|481
1761205470000|2025-10-23 07:44:30|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|1131
1761205500000|2025-10-23 07:45:00|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|917
1761205540000|2025-10-23 07:45:40|415|414.8|415|414.8|415|414.8|415|414.8|0
1761205550000|2025-10-23 07:45:50||414.9||414.9||414.9||414.9|0
1761205560000|2025-10-23 07:46:00|415.1||415.1||415.1||415.1||0
1761205590000|2025-10-23 07:46:30|415|414.8|415|414.8|415|414.8|415|414.8|0
1761205600000|2025-10-23 07:46:40|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|1330
1761205620000|2025-10-23 07:47:00|415|414.8|415|414.8|415|414.8|415|414.8|0
1761205650000|2025-10-23 07:47:30|415.1||415.1||415.1||415||0
1761205660000|2025-10-23 07:47:40||414.9||414.9||414.9||414.9|0
1761205730000|2025-10-23 07:48:50|415.2|415|415.1|414.9|415.2|415|415.1|414.9|830
1761205780000|2025-10-23 07:49:40||415||415||415||415|0
1761205790000|2025-10-23 07:49:50|415.2||415.2||415.2||415.2||4
1761205810000|2025-10-23 07:50:10|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|1330
1761205870000|2025-10-23 07:51:10|415.2|415|415.2|415|415.2|415|415.2|415|0
1761205900000|2025-10-23 07:51:40|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|0
1761205930000|2025-10-23 07:52:10|415|414.8|415.1|414.9|415.1|414.9|415|414.8|50
1761205990000|2025-10-23 07:53:10|415.2|415|415.2|415|415.2|415|415.2|415|0
1761206000000|2025-10-23 07:53:20|415.3|415.1|415.3|415.2|415.3|415.2|415.3|415.1|0
1761206010000|2025-10-23 07:53:30|415.4||415.4||415.4||415.4||538
1761206040000|2025-10-23 07:54:00|415.3||415.3||415.3||415.3||0
1761206050000|2025-10-23 07:54:10|415.2|415.1|415.2|415|415.2|415.1|415.2|415|945
1761206110000|2025-10-23 07:55:10|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|0
1761206160000|2025-10-23 07:56:00||415||415||415||415|0
1761206170000|2025-10-23 07:56:10||415.1||415.1||415.1||415.1|0
1761206180000|2025-10-23 07:56:20|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|1500
1761206200000|2025-10-23 07:56:40|||||||||200
1761206220000|2025-10-23 07:57:00|415.2|415|415.2|414.9|415.2|415|415.2|414.9|1354
1761206230000|2025-10-23 07:57:10||415.1||415||415.1||415|1354
1761206300000|2025-10-23 07:58:20|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|0
1761206310000|2025-10-23 07:58:30|415.4|415|415.2|415|415.4|415|415.2|415|150
1761206330000|2025-10-23 07:58:50|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|0
1761206390000|2025-10-23 07:59:50|415.4|415.2|415.4|415.3|415.4|415.3|415.4|415.2|1193
1761206400000|2025-10-23 08:00:00|415.5|415.2|415.4|415.2|415.5|415.2|415.4|415.2|2347
1761206420000|2025-10-23 08:00:20|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|0
1761206440000|2025-10-23 08:00:40|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|2
1761206450000|2025-10-23 08:00:50|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|0
1761206480000|2025-10-23 08:01:20|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|150
1761206500000|2025-10-23 08:01:40|415.6||415.6||415.6||415.6||0
1761206510000|2025-10-23 08:01:50|415.5||415.5||415.5||415.5||0
1761206520000|2025-10-23 08:02:00|415.6||415.5||415.6||415.5||0
1761206540000|2025-10-23 08:02:20|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|0
1761206550000|2025-10-23 08:02:30|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|0
1761206570000|2025-10-23 08:02:50|415.6|415.4|415.6|415.3|415.6|415.4|415.6|415.3|0
1761206580000|2025-10-23 08:03:00|415.5||415.5||415.5||415.5||0
1761206590000|2025-10-23 08:03:10|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|0
1761206600000|2025-10-23 08:03:20|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|897
1761206610000|2025-10-23 08:03:30||415.2||415.3||415.3||415.2|0
1761206620000|2025-10-23 08:03:40|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|0
1761206640000|2025-10-23 08:04:00|415.5||415.4||415.5||415.4||0
1761206650000|2025-10-23 08:04:10|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|0
1761206670000|2025-10-23 08:04:30||415.2||415.2||415.2||415.2|0
1761206680000|2025-10-23 08:04:40|415.4||415.4||415.4||415.4||0
1761206700000|2025-10-23 08:05:00|415.2|415|415.2|415|415.2|415|415.2|415|217
1761206760000|2025-10-23 08:06:00|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|48
1761206800000|2025-10-23 08:06:40|415|414.8|415.1|414.9|415.1|414.9|415|414.8|2410
1761206810000|2025-10-23 08:06:50|415.2|415|415.2|415|415.2|415|415.2|415|2410
1761206830000|2025-10-23 08:07:10|415.1|414.8|415|414.8|415.1|414.8|415|414.8|948
1761206870000|2025-10-23 08:07:50|||||||||1354
1761206900000|2025-10-23 08:08:20|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|0
1761206920000|2025-10-23 08:08:40|415|414.8|414.9|414.7|415|414.8|414.9|414.7|150
1761206930000|2025-10-23 08:08:50|414.8|414.6|414.9|414.7|414.9|414.7|414.8|414.6|2326
1761206950000|2025-10-23 08:09:10|415||414.9||415||414.9||0
1761206990000|2025-10-23 08:09:50|414.8|414.5|414.7|414.5|414.8|414.5|414.7|414.5|1124
1761207000000|2025-10-23 08:10:00|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|478
1761207010000|2025-10-23 08:10:10|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|978
1761207030000|2025-10-23 08:10:30|414.8|414.6|414.8|414.6|414.8|414.6|414.7|414.6|0
1761207040000|2025-10-23 08:10:40|414.9|414.7|415|414.8|415|414.8|414.9|414.7|0
1761207060000|2025-10-23 08:11:00|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|0
1761207090000|2025-10-23 08:11:30|415|414.8|414.9|414.7|415|414.8|414.9|414.7|1028
1761207100000|2025-10-23 08:11:40|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|986
1761207110000|2025-10-23 08:11:50|414.7|414.5|414.8|414.6|414.8|414.6|414.7|414.5|970
1761207120000|2025-10-23 08:12:00|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|0
1761207130000|2025-10-23 08:12:10|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|7
1761207140000|2025-10-23 08:12:20|414.4|414.2|414.5|414.3|414.5|414.3|414.4|414.2|972
1761207160000|2025-10-23 08:12:40|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|0
1761207170000|2025-10-23 08:12:50|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|937
1761207220000|2025-10-23 08:13:40|414.6|414.2|414.6|414.4|414.6|414.4|414.6|414.2|1354
1761207270000|2025-10-23 08:14:30|414.7|414.5|414.5|414.3|414.7|414.5|414.5|414.3|0
1761207300000|2025-10-23 08:15:00|414.4|414.1|414.3|414.1|414.4|414.1|414.3|414.1|659
1761207320000|2025-10-23 08:15:20|414.2|414|414.2|414|414.2|414|414.2|414|0
1761207330000|2025-10-23 08:15:30|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|0
1761207350000|2025-10-23 08:15:50|414|413.8|414|413.8|414|413.8|414|413.8|135
1761207360000|2025-10-23 08:16:00|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|44
1761207370000|2025-10-23 08:16:10|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|150
1761207380000|2025-10-23 08:16:20|413.7|413.5|413.7|413.4|413.7|413.5|413.7|413.4|1354
1761207390000|2025-10-23 08:16:30|413.6||413.6||413.6||413.6||0
1761207420000|2025-10-23 08:17:00|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|0
1761207430000|2025-10-23 08:17:10|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|1003
1761207440000|2025-10-23 08:17:20|413.7|413.5|413.8|413.5|413.8|413.5|413.7|413.5|986
1761207450000|2025-10-23 08:17:30||413.6||413.6||413.6||413.6|0
1761207460000|2025-10-23 08:17:40|413.7|413.4|413.6|413.4|413.7|413.4|413.6|413.4|0
1761207470000|2025-10-23 08:17:50|413.7|413.5|413.7|413.5|413.7|413.5|413.6|413.5|1355
1761207480000|2025-10-23 08:18:00|413.8|413.6|413.8|413.6|413.8|413.6|413.7|413.6|1045
1761207490000|2025-10-23 08:18:10|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|0
1761207500000|2025-10-23 08:18:20|414|413.8|414|413.8|414|413.8|414|413.8|0
1761207650000|2025-10-23 08:20:50|||||||||100
1761207680000|2025-10-23 08:21:20||413.9||413.9||413.9||413.9|0
1761207690000|2025-10-23 08:21:30|414.1||414.1||414.1||414.1||1354
1761207730000|2025-10-23 08:22:10|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|0
1761207740000|2025-10-23 08:22:20|414.3|414.2|414.4|414.2|414.4|414.2|414.3|414.2|0
1761207760000|2025-10-23 08:22:40|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|122
1761207780000|2025-10-23 08:23:00|414.2|414|414.2|414|414.2|414|414.2|414|235
1761207810000|2025-10-23 08:23:30|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|710
1761207820000|2025-10-23 08:23:40|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|0
1761207830000|2025-10-23 08:23:50|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|945
1761207840000|2025-10-23 08:24:00|414.2|414|414.2|414|414.2|414|414.2|414|0
1761207860000|2025-10-23 08:24:20|414.3|414.1|414.4|414.2|414.4|414.2|414.3|414.1|0
1761207880000|2025-10-23 08:24:40||414.1||414.1||414.1||414.1|0
1761207890000|2025-10-23 08:24:50|414.3||414.3||414.3||414.3||0
1761207900000|2025-10-23 08:25:00||414.2||414.2||414.2||414.2|0
1761207910000|2025-10-23 08:25:10|414.4|414.3|414.5|414.3|414.5|414.3|414.4|414.3|677
1761207920000|2025-10-23 08:25:20|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|0
1761207960000|2025-10-23 08:26:00|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|994
1761207970000|2025-10-23 08:26:10|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|0
1761208010000|2025-10-23 08:26:50|414.4||414.4||414.4||414.4||0
1761208020000|2025-10-23 08:27:00|414.3||414.3||414.3||414.3||0
1761208050000|2025-10-23 08:27:30|414.2|414|414.2|414|414.2|414|414.2|414|957
1761208080000|2025-10-23 08:28:00|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|150
1761208100000|2025-10-23 08:28:20|414.2|414|414.2|414|414.2|414|414.2|414|0
1761208130000|2025-10-23 08:28:50||414.1||414.1||414.1||414.1|0
1761208150000|2025-10-23 08:29:10||414||414||414||414|0
1761208190000|2025-10-23 08:29:50|414.3|414.1|414.4|414.2|414.4|414.2|414.3|414.1|1012
1761208230000|2025-10-23 08:30:30||414.3||414.3||414.3||414.3|0
1761208240000|2025-10-23 08:30:40|414.3|414.2|414.3|414.1|414.3|414.2|414.3|414.1|0
1761208260000|2025-10-23 08:31:00|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|1162
1761208310000|2025-10-23 08:31:50||414.1||414.1||414.1||414.1|0
1761208320000|2025-10-23 08:32:00|414.3||414.3||414.3||414.3||0
1761208390000|2025-10-23 08:33:10|414.2||414.2||414.2||414.2||0
1761208410000|2025-10-23 08:33:30||414||414||414||414|0
1761208420000|2025-10-23 08:33:40|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|718
1761208480000|2025-10-23 08:34:40|||||||||1354
1761208520000|2025-10-23 08:35:20|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|0
1761208530000|2025-10-23 08:35:30|||||||||1000
1761208540000|2025-10-23 08:35:40|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|1354
1761208570000|2025-10-23 08:36:10|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|0
1761208610000|2025-10-23 08:36:50|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|0
1761208620000|2025-10-23 08:37:00|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|0
1761208690000|2025-10-23 08:38:10|414.9|414.7|414.8|414.6|414.9|414.7|414.8|414.6|0
1761208710000|2025-10-23 08:38:30|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|0
1761208910000|2025-10-23 08:41:50|||||||||1721
1761208960000|2025-10-23 08:42:40|415|414.8|415|414.8|415|414.8|415|414.8|0
1761208980000|2025-10-23 08:43:00|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|0
1761208990000|2025-10-23 08:43:10|415|414.8|415|414.8|415|414.8|415|414.8|0
1761209010000|2025-10-23 08:43:30|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|0
1761209030000|2025-10-23 08:43:50|415||415||415||415||0
1761209040000|2025-10-23 08:44:00|414.9||414.9||414.9||414.9||0
1761209070000|2025-10-23 08:44:30|415|414.8|415|414.8|415|414.8|415|414.8|833
1761209100000|2025-10-23 08:45:00|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|0
1761209140000|2025-10-23 08:45:40|415|414.8|415|414.8|415|414.8|415|414.8|0
1761209180000|2025-10-23 08:46:20|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|0
1761209250000|2025-10-23 08:47:30|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|1400
1761209360000|2025-10-23 08:49:20|415.4|415.3|415.5|415.3|415.5|415.3|415.4|415.3|0
1761209370000|2025-10-23 08:49:30|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|0
1761209400000|2025-10-23 08:50:00|415.4|415.3|415.5|415.3|415.6|415.3|415.4|415.3|150
1761209410000|2025-10-23 08:50:10|415.6||415.5||415.6||415.5||0
1761209450000|2025-10-23 08:50:50|415.4|415.2|415.5|415.2|415.5|415.3|415.4|415.2|0
1761209460000|2025-10-23 08:51:00|415.4||415.4||415.4||415.4||0
1761209500000|2025-10-23 08:51:40|415.3||415.4||415.4||415.3||0
1761209520000|2025-10-23 08:52:00|415.2|415|415.2|415|415.2|415|415.2|415|1000
1761209530000|2025-10-23 08:52:10|415|414.9|415|414.8|415|414.9|415|414.8|1400
1761209560000|2025-10-23 08:52:40|415.1|414.9|415.2|415|415.2|415|415.1|414.9|1531
1761209580000|2025-10-23 08:53:00|415.3|415.1|415.3|415.1|415.3|415.1|415.2|415.1|2768
1761209660000|2025-10-23 08:54:20|415.2|415|415.2|415|415.2|415|415.2|415|1354
1761209670000|2025-10-23 08:54:30|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|1354
1761209680000|2025-10-23 08:54:40|415.2||415.3||415.3||415.2||0
1761209740000|2025-10-23 08:55:40|415.2|414.9|415.2|414.9|415.2|414.9|415.1|414.9|1674
1761209750000|2025-10-23 08:55:50|415.1||415.1||415.2||415.1||0
1761209760000|2025-10-23 08:56:00|415.2|415|415.2|415|415.2|415|415.2|415|0
1761209780000|2025-10-23 08:56:20|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|1715
1761209800000|2025-10-23 08:56:40|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|0
1761209810000|2025-10-23 08:56:50|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|0
1761209820000|2025-10-23 08:57:00|414.8|414.6|414.8|414.6|414.9|414.6|414.8|414.6|0
1761209860000|2025-10-23 08:57:40|414.7|414.5|414.7|414.4|414.7|414.5|414.7|414.4|30
1761209870000|2025-10-23 08:57:50||414.5||414.5||414.5||414.5|0
1761209890000|2025-10-23 08:58:10|414.8||414.8||414.8||414.8||0
1761209900000|2025-10-23 08:58:20|414.7|414.6|414.8|414.6|414.8|414.6|414.7|414.6|0
1761209940000|2025-10-23 08:59:00|414.7|414.5|414.8|414.5|414.8|414.5|414.7|414.5|0
1761209950000|2025-10-23 08:59:10||414.6||414.6||414.6||414.6|0
1761209960000|2025-10-23 08:59:20||414.5||414.6||414.6||414.5|0
1761210000000|2025-10-23 09:00:00|414.7|414.4|414.4|414.2|414.7|414.4|414.4|414.2|568
1761210050000|2025-10-23 09:00:50|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|0
1761210080000|2025-10-23 09:01:20|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|812
1761210130000|2025-10-23 09:02:10|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|1385
1761210170000|2025-10-23 09:02:50|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|0
1761210190000|2025-10-23 09:03:10|||||||||21
1761210200000|2025-10-23 09:03:20|414.6|414.4|414.6|414.4|414.6|414.5|414.6|414.4|1354
1761210220000|2025-10-23 09:03:40|414.7|414.5|414.7|414.5|414.8|414.6|414.7|414.5|1354
1761210230000|2025-10-23 09:03:50||414.4||414.4||414.4||414.4|0
1761210240000|2025-10-23 09:04:00|414.6||414.6||414.6||414.6||0
1761210250000|2025-10-23 09:04:10||414.3||414.4||414.4||414.3|0
1761210320000|2025-10-23 09:05:20|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|993
1761210330000|2025-10-23 09:05:30|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|1354
1761210340000|2025-10-23 09:05:40|414.7|414.5|414.7|414.5|414.7|414.5|414.6|414.5|150
1761210370000|2025-10-23 09:06:10|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|0
1761210380000|2025-10-23 09:06:20|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|0
1761210390000|2025-10-23 09:06:30|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|0
1761210420000|2025-10-23 09:07:00|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|941
1761210450000|2025-10-23 09:07:30|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|0
1761210470000|2025-10-23 09:07:50|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|0
1761210530000|2025-10-23 09:08:50|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.2|0
1761210540000|2025-10-23 09:09:00||414.2||414.3||414.3||414.2|0
1761210550000|2025-10-23 09:09:10|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|0
1761210580000|2025-10-23 09:09:40|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|1354
1761210590000|2025-10-23 09:09:50|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|150
1761210600000|2025-10-23 09:10:00|414.7|414.5|414.8|414.6|414.8|414.6|414.7|414.5|105
1761210680000|2025-10-23 09:11:20|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|210
1761210690000|2025-10-23 09:11:30|415|414.8|415|414.8|415|414.8|415|414.8|0
1761210750000|2025-10-23 09:12:30|414.9||414.9||414.9||414.9||0
1761210760000|2025-10-23 09:12:40||414.7||414.7||414.7||414.7|0
1761210780000|2025-10-23 09:13:00|||||||||1930
1761210810000|2025-10-23 09:13:30|415|414.8|414.9|414.7|415|414.8|414.9|414.7|1246
1761210840000|2025-10-23 09:14:00|414.7|414.6|414.8|414.6|414.8|414.6|414.7|414.6|150
1761210860000|2025-10-23 09:14:20|414.7||414.7||414.7||414.7||0
1761210870000|2025-10-23 09:14:30|414.8|414.5|414.7|414.5|414.8|414.5|414.7|414.5|2499
1761210910000|2025-10-23 09:15:10|414.6|414.4|414.6|414.4|414.6|414.4|414.6|414.4|65
1761210930000|2025-10-23 09:15:30|414.5|414.3|414.4|414.3|414.5|414.3|414.4|414.3|0
1761210940000|2025-10-23 09:15:40|414.5||414.5||414.5||414.5||0
1761210970000|2025-10-23 09:16:10|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|976
1761211010000|2025-10-23 09:16:50|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|2415
1761211090000|2025-10-23 09:18:10|414.5||414.4||414.5||414.4||0
1761211100000|2025-10-23 09:18:20|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|0
1761211120000|2025-10-23 09:18:40|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|0
1761211160000|2025-10-23 09:19:20|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|0
1761211200000|2025-10-23 09:20:00|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|941
1761211220000|2025-10-23 09:20:20|414.5|414.3|414.5|414.3|414.5|414.3|414.5|414.3|779
1761211250000|2025-10-23 09:20:50|414.4|414.1|414.3|414.1|414.4|414.1|414.3|414.1|943
1761211310000|2025-10-23 09:21:50|414.2||414.3||414.3||414.2||905
1761211360000|2025-10-23 09:22:40|414.2||414.2||414.2||414.2||0
1761211380000|2025-10-23 09:23:00||414||414||414||414|366
1761211500000|2025-10-23 09:25:00|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|1305
1761211550000|2025-10-23 09:25:50||414||413.9||414||413.9|0
1761211620000|2025-10-23 09:27:00|414|414|414.1|413.9|414.1|414|414|413.9|1300
1761211640000|2025-10-23 09:27:20|414.2|414|414.2|414|414.2|414|414.2|414|150
1761211700000|2025-10-23 09:28:20|414.3|414.1|414.2|414|414.3|414.1|414.2|414|1077
1761211730000|2025-10-23 09:28:50|414.3|414.1|414.2|414|414.3|414.1|414.2|414|0
1761211750000|2025-10-23 09:29:10|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|0
1761211760000|2025-10-23 09:29:20|414.2|414|414.2|414|414.2|414|414.2|414|2813
1761211790000|2025-10-23 09:29:50|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|0
1761211800000|2025-10-23 09:30:00|414|413.8|414|413.8|414|413.8|414|413.8|1310
1761211830000|2025-10-23 09:30:30|||||||||10
1761211900000|2025-10-23 09:31:40|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|122
1761211940000|2025-10-23 09:32:20|414.2|414|414.2|414|414.2|414|414.2|414|0
1761211950000|2025-10-23 09:32:30||413.9||414||414||413.9|0
1761211960000|2025-10-23 09:32:40|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|0
1761211980000|2025-10-23 09:33:00|414.2|414|414.2|414|414.2|414|414.2|414|0
1761212070000|2025-10-23 09:34:30|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|0
1761212080000|2025-10-23 09:34:40|414.2||414.2||414.2||414.2||0
1761212090000|2025-10-23 09:34:50|414.3||414.3||414.3||414.3||500
1761212110000|2025-10-23 09:35:10|414.2|414|414.2|414|414.2|414|414.1|414|0
1761212150000|2025-10-23 09:35:50|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|0
1761212170000|2025-10-23 09:36:10|414.2|414|414.2|414|414.2|414|414.2|414|0
1761212210000|2025-10-23 09:36:50|||||||||25
1761212260000|2025-10-23 09:37:40|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|0
1761212280000|2025-10-23 09:38:00|414.2|414|414.2|414|414.2|414|414.2|414|0
1761212310000|2025-10-23 09:38:30|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|100
1761212320000|2025-10-23 09:38:40|414|413.8|414|413.8|414|413.8|414|413.8|0
1761212540000|2025-10-23 09:42:20|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|356
1761212600000|2025-10-23 09:43:20|414|413.8|414|413.8|414|413.8|414|413.8|1003
1761212640000|2025-10-23 09:44:00|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|0
1761212660000|2025-10-23 09:44:20|||||||||115
1761212680000|2025-10-23 09:44:40|414|413.8|414|413.8|414|413.8|414|413.8|0
1761212690000|2025-10-23 09:44:50||413.9||413.8||413.9||413.8|100
1761212700000|2025-10-23 09:45:00|414.1||414||414.1||414||0
1761212710000|2025-10-23 09:45:10|413.9|413.7|414.1|413.9|414.1|413.9|413.9|413.7|984
1761212740000|2025-10-23 09:45:40|414|413.8|414|413.8|414|413.8|414|413.8|0
1761212830000|2025-10-23 09:47:10|||||||||150
1761212840000|2025-10-23 09:47:20|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|0
1761212850000|2025-10-23 09:47:30|414||414.1||414.1||414||104
1761212860000|2025-10-23 09:47:40|414|413.8|414|413.8|414|413.8|414|413.8|0
1761212880000|2025-10-23 09:48:00|414.1|413.9|414.2|414.1|414.2|414.1|414.1|413.9|674
1761212890000|2025-10-23 09:48:10|414.3|414.4|414.6|414.4|414.6|414.4|414.3|414.4|1033
1761212900000|2025-10-23 09:48:20|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|0
1761212910000|2025-10-23 09:48:30|414.6|414.6|414.7|414.5|414.7|414.6|414.6|414.4|712
1761212940000|2025-10-23 09:49:00|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|0
1761212950000|2025-10-23 09:49:10|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|0
1761212980000|2025-10-23 09:49:40|415||415||415||415||0
1761212990000|2025-10-23 09:49:50|414.9|414.8|415|414.8|415|414.8|414.9|414.8|0
1761213050000|2025-10-23 09:50:50|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|1000
1761213090000|2025-10-23 09:51:30||415||415||415||415|0
1761213110000|2025-10-23 09:51:50|415|414.8|415|414.8|415|414.8|415|414.8|0
1761213140000|2025-10-23 09:52:20|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|100
1761213190000|2025-10-23 09:53:10|415.3|415|415.3|415|415.3|415|415.3|415|636
1761213200000|2025-10-23 09:53:20||415.1||415.1||415.1||415.1|0
1761213270000|2025-10-23 09:54:30|415.2||415.3||415.3||415.2||0
1761213300000|2025-10-23 09:55:00|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|0
1761213320000|2025-10-23 09:55:20|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|0
1761213330000|2025-10-23 09:55:30|415.2||415.2||415.2||415.2||0
1761213360000|2025-10-23 09:56:00|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|0
1761213370000|2025-10-23 09:56:10|415.2|415|415.2|415|415.2|415|415.2|415|0
1761213440000|2025-10-23 09:57:20|415.1||415.1||415.1||415.1||0
1761213450000|2025-10-23 09:57:30|415|414.9|414.9|414.8|415|414.9|414.9|414.8|0
1761213460000|2025-10-23 09:57:40|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|1170
1761213480000|2025-10-23 09:58:00|415|415|415.2|415|415.2|415|415|415|827
1761213540000|2025-10-23 09:59:00|415.1|414.8|415.1|414.8|415.1|414.9|415.1|414.8|0
1761213550000|2025-10-23 09:59:10||414.9||414.8||414.9||414.8|0
1761213560000|2025-10-23 09:59:20||414.9||414.8||414.9||414.8|0
1761213570000|2025-10-23 09:59:30||414.9||414.9||414.9||414.9|1274
1761213580000|2025-10-23 09:59:40|415|414.8|415|414.8|415|414.8|415|414.8|150
1761213590000|2025-10-23 09:59:50|415.1|414.9|415.2|415|415.2|415|415.1|414.9|0
1761213600000|2025-10-23 10:00:00|415.1|414.9|415.1|414.8|415.1|414.9|415|414.8|150
1761213610000|2025-10-23 10:00:10|415|414.7|414.9|414.7|415|414.7|414.9|414.7|1461
1761213630000|2025-10-23 10:00:30|415|414.8|415|414.8|415|414.8|415|414.8|0
1761213690000|2025-10-23 10:01:30|415.1|414.9|415.2|415|415.2|415|415.1|414.9|0
1761213710000|2025-10-23 10:01:50|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|0
1761213720000|2025-10-23 10:02:00|415|414.8|414.9|414.7|415|414.8|414.9|414.7|0
1761213760000|2025-10-23 10:02:40|415|414.8|415|414.8|415|414.8|415|414.8|529
1761213770000|2025-10-23 10:02:50|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|0
1761213790000|2025-10-23 10:03:10||415||414.9||415||414.9|0
1761213800000|2025-10-23 10:03:20||415||415||415||415|0
1761213810000|2025-10-23 10:03:30|415|414.9|415|414.8|415|414.9|415|414.8|585
1761213820000|2025-10-23 10:03:40||414.7||414.7||414.7||414.7|0
1761213830000|2025-10-23 10:03:50|414.9||414.9||414.9||414.9||0
1761213840000|2025-10-23 10:04:00|415|414.8|415|414.8|415|414.8|415|414.8|0
1761213850000|2025-10-23 10:04:10|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|172
1761213890000|2025-10-23 10:04:50|||||||||1274
1761213910000|2025-10-23 10:05:10||415||415||415||415|0
1761213940000|2025-10-23 10:05:40||414.9||414.9||414.9||414.9|0
1761214000000|2025-10-23 10:06:40|415|414.8|415|414.8|415|414.8|415|414.8|0
1761214020000|2025-10-23 10:07:00|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|0
1761214060000|2025-10-23 10:07:40|415.2|415.1|415.3|415.1|415.3|415.1|415.2|415.1|0
1761214070000|2025-10-23 10:07:50|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|0
1761214090000|2025-10-23 10:08:10|415.2|415|415.1|414.9|415.2|415|415.1|414.9|917
1761214130000|2025-10-23 10:08:50|415.2|415|415.3|415.1|415.3|415.1|415.2|415|100
1761214150000|2025-10-23 10:09:10|415.2|415|415.2|415|415.2|415|415.2|415|0
1761214190000|2025-10-23 10:09:50|415.1||415.2||415.2||415.1||2818
1761214220000|2025-10-23 10:10:20|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|0
1761214250000|2025-10-23 10:10:50|415.2|415|415.1|414.9|415.2|415|415.1|414.9|0
1761214260000|2025-10-23 10:11:00|415.2|415|415.2|415|415.2|415|415.2|415|0
1761214280000|2025-10-23 10:11:20|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|0
1761214290000|2025-10-23 10:11:30|415|414.8|415|414.8|415|414.8|415|414.8|0
1761214330000|2025-10-23 10:12:10||414.7||414.8||414.8||414.7|0
1761214370000|2025-10-23 10:12:50||414.7||414.7||414.7||414.7|0
1761214380000|2025-10-23 10:13:00||414.8||414.8||414.8||414.8|0
1761214410000|2025-10-23 10:13:30||414.7||414.8||414.8||414.7|0
1761214520000|2025-10-23 10:15:20|415.2|415.1|415.2|415|415.2|415.1|415.2|415|1274
1761214540000|2025-10-23 10:15:40||415.1||415.1||415.1||415.1|1
1761214550000|2025-10-23 10:15:50|||||||||5000
1761214560000|2025-10-23 10:16:00|415.3|415.2|415.4|415.2|415.4|415.2|415.3|415.2|0
1761214570000|2025-10-23 10:16:10|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|0
1761214580000|2025-10-23 10:16:20|415.6||415.5||415.6||415.5||0
1761214590000|2025-10-23 10:16:30|415.6||415.6||415.6||415.5||0
1761214600000|2025-10-23 10:16:40|415.5||415.5||415.5||415.5||0
1761214620000|2025-10-23 10:17:00|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|0
1761214630000|2025-10-23 10:17:10|415.5|415.3|415.3|415.1|415.5|415.3|415.3|415.1|100
1761214770000|2025-10-23 10:19:30|415.4|415.2|415.5|415.3|415.5|415.3|415.4|415.2|1242
1761214780000|2025-10-23 10:19:40|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|0
1761214790000|2025-10-23 10:19:50|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|0
1761214800000|2025-10-23 10:20:00|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|0
1761214880000|2025-10-23 10:21:20||415.5||415.5||415.5||415.5|818
1761214900000|2025-10-23 10:21:40|415.7|415.6|415.7|415.5|415.7|415.6|415.7|415.5|0
1761214930000|2025-10-23 10:22:10||415.6||415.6||415.6||415.6|175
1761214940000|2025-10-23 10:22:20||415.5||415.5||415.5||415.5|1274
1761214980000|2025-10-23 10:23:00|415.6||415.6||415.6||415.6||0
1761215040000|2025-10-23 10:24:00|415.7||415.7||415.7||415.7||628
1761215110000|2025-10-23 10:25:10|415.6|415.3|415.5|415.3|415.6|415.3|415.5|415.3|0
1761215120000|2025-10-23 10:25:20|||||||||100
1761215140000|2025-10-23 10:25:40|415.3|415.1|415.4|415.2|415.4|415.2|415.2|415.1|1862
1761215150000|2025-10-23 10:25:50|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|0
1761215220000|2025-10-23 10:27:00|415.6|415.4|415.5|415.3|415.6|415.4|415.5|415.3|1650
1761215230000|2025-10-23 10:27:10|415.4||415.5||415.5||415.4||100
1761215270000|2025-10-23 10:27:50|415.4||415.4||415.4||415.4||0
1761215280000|2025-10-23 10:28:00|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|0
1761215300000|2025-10-23 10:28:20|415.4|415.3|415.4|415.3|415.4|415.3|415.4|415.3|53
1761215500000|2025-10-23 10:31:40|415.5|415.4|415.6|415.4|415.6|415.4|415.5|415.4|1308
1761215510000|2025-10-23 10:31:50|415.5|415.5|415.5|415.3|415.5|415.5|415.5|415.3|0
1761215610000|2025-10-23 10:33:30||415.4||415.4||415.4||415.4|847
1761215630000|2025-10-23 10:33:50|415.6|415.3|415.4|415.3|415.6|415.3|415.4|415.3|0
1761215640000|2025-10-23 10:34:00|415.5||415.5||415.5||415.5||1430
1761215690000|2025-10-23 10:34:50|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|56
1761215780000|2025-10-23 10:36:20||415.5||415.5||415.5||415.5|1274
1761215790000|2025-10-23 10:36:30|415.5|415.4|415.6|415.4|415.6|415.4|415.5|415.4|150
1761215810000|2025-10-23 10:36:50|415.5|415.3|415.4|415.3|415.5|415.3|415.4|415.3|1534
1761215840000|2025-10-23 10:37:20|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|1357
1761215850000|2025-10-23 10:37:30||415.3||415.3||415.3||415.3|435
1761215980000|2025-10-23 10:39:40|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|1274
1761215990000|2025-10-23 10:39:50|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|0
1761216030000|2025-10-23 10:40:30||415.4||415.4||415.4||415.4|0
1761216100000|2025-10-23 10:41:40|415.6||415.6||415.6||415.6||741
1761216290000|2025-10-23 10:44:50|415.5|415.3|415.4|415.2|415.5|415.3|415.4|415.2|1971
1761216310000|2025-10-23 10:45:10|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|0
1761216340000|2025-10-23 10:45:40||415.2||415.2||415.2||415.2|933
1761216420000|2025-10-23 10:47:00|415.2|415.1|415.2|415|415.2|415.1|415.1|414.9|1651
1761216520000|2025-10-23 10:48:40|415.4|415.2|415.4|415.2|415.4|415.3|415.3|415.1|2999
1761216560000|2025-10-23 10:49:20|415.3|415.1|415.3|415.2|415.4|415.2|415.3|415.1|1085
1761216580000|2025-10-23 10:49:40||415.1||415.1||415.1||415.1|0
1761216590000|2025-10-23 10:49:50|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|970
1761216680000|2025-10-23 10:51:20|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|2008
1761216720000|2025-10-23 10:52:00|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|0
1761216780000|2025-10-23 10:53:00|415.5||415.5||415.5||415.5||0
1761216810000|2025-10-23 10:53:30|415.6||415.6||415.6||415.6||0
1761216900000|2025-10-23 10:55:00|||||||||1400
1761216930000|2025-10-23 10:55:30|415.8|415.6|415.8|415.7|415.8|415.7|415.8|415.6|1934
1761216950000|2025-10-23 10:55:50|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|1700
1761217060000|2025-10-23 10:57:40|415.8|415.6|415.8|415.6|415.8|415.6|415.8|415.6|0
1761217080000|2025-10-23 10:58:00|416|415.8|416|415.8|416|415.8|416|415.8|0
1761217090000|2025-10-23 10:58:10|416.2|416|416.3|416.1|416.3|416.1|416.2|416|0
1761217100000|2025-10-23 10:58:20|416.4|416.2|416.2|416|416.4|416.2|416.2|416|539
1761217110000|2025-10-23 10:58:30|416.1|415.9|416.2|416|416.2|416|416.1|415.9|0
1761217160000|2025-10-23 10:59:20||415.9||415.9||415.9||415.9|0
1761217170000|2025-10-23 10:59:30|416.1||416.1||416.2||416.1||0
1761217180000|2025-10-23 10:59:40|416.2||416.1||416.2||416.1||0
1761217190000|2025-10-23 10:59:50|416.2|416|416.2|416|416.2|416|416.2|416|0
1761217220000|2025-10-23 11:00:20|||||||||2008
1761217230000|2025-10-23 11:00:30||416.1||416.1||416.1||416|0
1761217240000|2025-10-23 11:00:40||416||416.1||416.1||416|0
1761217250000|2025-10-23 11:00:50|416|415.9|416|415.8|416|415.9|416|415.8|0
1761217280000|2025-10-23 11:01:20||415.9||415.8||415.9||415.8|0
1761217370000|2025-10-23 11:02:50|415.9|415.7|415.9|415.7|415.9|415.7|415.9|415.7|973
1761217380000|2025-10-23 11:03:00|416|415.8|416|415.8|416|415.8|416|415.8|2008
1761217410000|2025-10-23 11:03:30|415.9|415.7|415.8|415.7|415.9|415.7|415.8|415.7|0
1761217420000|2025-10-23 11:03:40|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|0
1761217430000|2025-10-23 11:03:50|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|473
1761217450000|2025-10-23 11:04:10||415.2||415.3||415.3||415.2|0
1761217460000|2025-10-23 11:04:20|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|0
1761217470000|2025-10-23 11:04:30|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|0
1761217500000|2025-10-23 11:05:00|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|982
1761217510000|2025-10-23 11:05:10||415.1||415.2||415.2||415.1|0
1761217520000|2025-10-23 11:05:20|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|0
1761217580000|2025-10-23 11:06:20||415||415||415||415|0
1761217590000|2025-10-23 11:06:30||415.1||415.1||415.1||415.1|2008
1761217670000|2025-10-23 11:07:50|415.2|415|415.2|415|415.2|415|415.2|415|0
1761217680000|2025-10-23 11:08:00|415.1||415.2||415.2||415.1||0
1761217690000|2025-10-23 11:08:10|415.1|414.8|415.2|415|415.2|415|415|414.8|2995
1761217730000|2025-10-23 11:08:50|||||||||100
1761217760000|2025-10-23 11:09:20|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|0
1761217770000|2025-10-23 11:09:30|415.2|415|415.2|415|415.2|415|415.2|415|0
1761217780000|2025-10-23 11:09:40|415.3||415.3||415.3||415.3||0
1761217790000|2025-10-23 11:09:50|415.2||415.2||415.2||415.2||0
1761217820000|2025-10-23 11:10:20|415.3|415.1|415.2|415|415.3|415.1|415.2|415|481
1761217830000|2025-10-23 11:10:30|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|0
1761217840000|2025-10-23 11:10:40|415|414.8|415|414.8|415|414.8|415|414.8|0
1761217860000|2025-10-23 11:11:00|414.9|414.7|415|414.9|415|414.9|414.9|414.7|1468
1761217870000|2025-10-23 11:11:10|415.1|414.8|415|414.8|415.1|414.9|415|414.8|206
1761217900000|2025-10-23 11:11:40|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|417
1761217950000|2025-10-23 11:12:30|414.8||414.9||414.9||414.8||0
1761217960000|2025-10-23 11:12:40|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|0
1761217970000|2025-10-23 11:12:50||414.7||414.6||414.7||414.6|48
1761217990000|2025-10-23 11:13:10|414.7|414.5|414.7|414.5|414.7|414.5|414.7|414.5|2008
1761218000000|2025-10-23 11:13:20|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|986
1761218020000|2025-10-23 11:13:40|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|2175
1761218060000|2025-10-23 11:14:20|414.8|414.6|414.8|414.6|414.8|414.6|414.8|414.6|0
1761218180000|2025-10-23 11:16:20|414.9|414.7|414.9|414.7|414.9|414.7|414.9|414.7|0
1761218190000|2025-10-23 11:16:30|415|414.8|415|414.8|415|414.8|415|414.8|475
1761218200000|2025-10-23 11:16:40|415.1|414.9|415|414.8|415.1|414.9|415|414.8|0
1761218240000|2025-10-23 11:17:20|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|0
1761218260000|2025-10-23 11:17:40|415.2|415|415.2|415|415.2|415|415.2|415|1410
1761218270000|2025-10-23 11:17:50|415.1|414.9|415|414.8|415.1|414.9|415|414.8|0
1761218300000|2025-10-23 11:18:20|415.1|414.9|415.1|415|415.1|415|415.1|414.9|987
1761218330000|2025-10-23 11:18:50||414.9||414.9||414.9||414.9|0
1761218380000|2025-10-23 11:19:40|415.2|415.1|415.2|415|415.2|415.1|415.2|415|11
1761218420000|2025-10-23 11:20:20|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|0
1761218450000|2025-10-23 11:20:50|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|0
1761218470000|2025-10-23 11:21:10|415.3|415.1|415.3|415.2|415.3|415.2|415.3|415.1|1505
1761218500000|2025-10-23 11:21:40||415.1||415.1||415.1||415.1|0
1761218620000|2025-10-23 11:23:40|415.2|415|415.1|414.9|415.2|415|415.1|414.9|0
1761218630000|2025-10-23 11:23:50|415.2|415|415.1|415|415.2|415.1|415.1|415|1644
1761218650000|2025-10-23 11:24:10||414.9||414.9||414.9||414.9|0
1761218760000|2025-10-23 11:26:00|415|414.8|415.1|414.9|415.1|414.9|414.9|414.8|1000
1761218820000|2025-10-23 11:27:00|415||415.1||415.1||415||0
1761218860000|2025-10-23 11:27:40|415|414.8|414.9|414.8|415|414.8|414.8|414.7|2070
1761218900000|2025-10-23 11:28:20|415|414.9|415|414.9|415|414.9|415|414.9|113
1761218910000|2025-10-23 11:28:30|414.9|414.8|414.9|414.8|414.9|414.8|414.9|414.8|0
1761218940000|2025-10-23 11:29:00||414.7||414.7||414.7||414.7|0
1761218980000|2025-10-23 11:29:40|415|414.8|415|414.9|415|414.9|415|414.8|475
1761218990000|2025-10-23 11:29:50||414.8||414.8||414.8||414.8|0
1761219030000|2025-10-23 11:30:30||414.9||414.9||414.9||414.8|0
1761219040000|2025-10-23 11:30:40||414.8||414.8||414.8||414.8|0
1761219050000|2025-10-23 11:30:50||414.9||414.8||414.9||414.8|0
1761219060000|2025-10-23 11:31:00||414.9||414.9||414.9||414.8|0
1761219070000|2025-10-23 11:31:10||414.8||414.8||414.8||414.8|0
1761219080000|2025-10-23 11:31:20||414.9||414.9||414.9||414.9|0
1761219130000|2025-10-23 11:32:10|415.1|415|415.1|415|415.1|415|415.1|415|917
1761219180000|2025-10-23 11:33:00|415.2||415.1||415.2||415.1||0
1761219190000|2025-10-23 11:33:10||414.9||414.9||414.9||414.9|0
1761219220000|2025-10-23 11:33:40||415||415||415||415|0
1761219250000|2025-10-23 11:34:10|415.2||415.2||415.2||415.2||1505
1761219270000|2025-10-23 11:34:30|415.1|415.1|415.1|415|415.1|415.1|415.1|415|0
1761219290000|2025-10-23 11:34:50||414.9||415||415||414.9|0
1761219300000|2025-10-23 11:35:00||414.9||414.9||415||414.9|0
1761219320000|2025-10-23 11:35:20|415.2|415|415.3|415.1|415.3|415.1|415.2|415|500
1761219340000|2025-10-23 11:35:40|415.2|415|415.2|415|415.2|415|415.2|415|0
1761219380000|2025-10-23 11:36:20|415.1||415.1||415.1||415.1||150
1761219420000|2025-10-23 11:37:00|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|1505
1761219440000|2025-10-23 11:37:20|415.2|415|415.2|415|415.2|415|415.2|415|0
1761219510000|2025-10-23 11:38:30||415.1||415.1||415.1||415.1|0
1761219550000|2025-10-23 11:39:10|415.3||415.3||415.3||415.3||2550
1761219640000|2025-10-23 11:40:40|415.2|415|415.1|415|415.2|415|415.1|415|0
1761219670000|2025-10-23 11:41:10|415.2|415.1|415.2|415.1|415.2|415.1|415.2|415.1|1221
1761219690000|2025-10-23 11:41:30|415.3||415.3||415.3||415.3||0
1761219720000|2025-10-23 11:42:00||415.2||415.2||415.2||415.2|0
1761219730000|2025-10-23 11:42:10|415.4||415.4||415.4||415.3||0
1761219740000|2025-10-23 11:42:20||415.3||415.3||415.3||415.3|0
1761219760000|2025-10-23 11:42:40||415.2||415.2||415.2||415.2|0
1761219890000|2025-10-23 11:44:50|415.3||415.3||415.3||415.3||816
1761219910000|2025-10-23 11:45:10||415.1||415.1||415.1||415.1|0
1761220010000|2025-10-23 11:46:50|415.2||415.2||415.2||415.2||0
1761220050000|2025-10-23 11:47:30|415.1|415|415.1|415|415.1|415|415.1|415|202
1761220080000|2025-10-23 11:48:00|415.2||415.2||415.2||415.2||0
1761220130000|2025-10-23 11:48:50|415.1|414.9|415|414.9|415.1|414.9|415|414.9|0
1761220140000|2025-10-23 11:49:00||414.8||414.8||414.8||414.8|0
1761220160000|2025-10-23 11:49:20|415.1|414.9|415.1|414.9|415.1|414.9|415.1|414.9|713
1761220230000|2025-10-23 11:50:30|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|0
1761220350000|2025-10-23 11:52:30||415.2||415.2||415.2||415.2|0
1761220560000|2025-10-23 11:56:00||415.1||415.1||415.1||415.1|936
1761220630000|2025-10-23 11:57:10|415.2|415.2|415.3|415.2|415.3|415.2|415.2|415.2|20
1761220690000|2025-10-23 11:58:10|415.4|415.3|415.4|415.2|415.4|415.3|415.4|415.2|0
1761220800000|2025-10-23 12:00:00|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|0
1761221000000|2025-10-23 12:03:20|415.2||415.2||415.2||415.2||0
1761221020000|2025-10-23 12:03:40|415.3||415.3||415.3||415.3||0
1761221090000|2025-10-23 12:04:50|415.5|415.3|415.4|415.2|415.5|415.3|415.4|415.2|751
1761221190000|2025-10-23 12:06:30|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|1063
1761221290000|2025-10-23 12:08:10||415.4||415.4||415.4||415.4|0
1761221300000|2025-10-23 12:08:20|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|481
1761221310000|2025-10-23 12:08:30|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|68
1761221340000|2025-10-23 12:09:00||415.2||415.2||415.2||415.2|75
1761221350000|2025-10-23 12:09:10|415.2|415.1|415.3|415.1|415.3|415.1|415.2|415.1|0
1761221390000|2025-10-23 12:09:50|415.5|415.3|415.5|415.3|415.5|415.4|415.5|415.3|532
1761221510000|2025-10-23 12:11:50|415.4||415.5||415.5||415.4||301
1761221530000|2025-10-23 12:12:10|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|0
1761221540000|2025-10-23 12:12:20|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|1411
1761221580000|2025-10-23 12:13:00|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|529
1761221590000|2025-10-23 12:13:10||415.6||415.6||415.6||415.6|0
1761221610000|2025-10-23 12:13:30|||||||||582
1761221630000|2025-10-23 12:13:50||415.5||415.5||415.5||415.5|18
1761221700000|2025-10-23 12:15:00|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|1411
1761221770000|2025-10-23 12:16:10||415.5||415.4||415.5||415.4|2689
1761221800000|2025-10-23 12:16:40||415.5||415.5||415.5||415.5|1200
1761221850000|2025-10-23 12:17:30|415.7||415.7||415.7||415.7||0
1761221860000|2025-10-23 12:17:40|||||||||150
1761221870000|2025-10-23 12:17:50|415.6||415.6||415.6||415.6||0
1761221880000|2025-10-23 12:18:00||415.4||415.4||415.4||415.4|0
1761221900000|2025-10-23 12:18:20|415.5||415.5||415.5||415.5||0
1761221920000|2025-10-23 12:18:40|415.6||415.6||415.6||415.6||0
1761222080000|2025-10-23 12:21:20||415.5||415.5||415.5||415.5|1213
1761222100000|2025-10-23 12:21:40||415.4||415.4||415.4||415.4|0
1761222130000|2025-10-23 12:22:10|415.7|415.5|415.7|415.6|415.7|415.6|415.7|415.5|0
1761222140000|2025-10-23 12:22:20||415.5||415.5||415.5||415.5|1411
1761222170000|2025-10-23 12:22:50||415.6||415.6||415.6||415.6|0
1761222180000|2025-10-23 12:23:00|415.9|415.7|415.9|415.7|415.9|415.7|415.9|415.7|1505
1761222190000|2025-10-23 12:23:10||415.8||415.8||415.8||415.8|721
1761222200000|2025-10-23 12:23:20|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|724
1761222210000|2025-10-23 12:23:30||415.6||415.6||415.6||415.6|0
1761222240000|2025-10-23 12:24:00|415.7||415.7||415.7||415.7||0
1761222250000|2025-10-23 12:24:10|415.6|415.4|415.5|415.4|415.6|415.4|415.5|415.4|78
1761222260000|2025-10-23 12:24:20|415.6|415.5|415.8|415.6|415.8|415.6|415.6|415.5|785
1761222280000|2025-10-23 12:24:40||415.7||415.7||415.7||415.7|0
1761222300000|2025-10-23 12:25:00|416|415.8|415.9|415.8|416|415.8|415.9|415.8|163
1761222340000|2025-10-23 12:25:40|416||416||416||416||0
1761222350000|2025-10-23 12:25:50|415.9|415.7|415.9|415.7|415.9|415.7|415.9|415.7|0
1761222360000|2025-10-23 12:26:00||415.8||415.7||415.8||415.7|0
1761222390000|2025-10-23 12:26:30||415.8||415.8||415.8||415.8|0
1761222430000|2025-10-23 12:27:10|415.8|415.7|415.8|415.6|415.8|415.7|415.8|415.6|600
1761222490000|2025-10-23 12:28:10||415.7||415.7||415.7||415.7|0
1761222500000|2025-10-23 12:28:20|416|415.8|415.9|415.8|416|415.8|415.9|415.8|0
1761222510000|2025-10-23 12:28:30||415.7||415.7||415.7||415.7|0
1761222540000|2025-10-23 12:29:00|415.8|415.5|415.7|415.5|415.8|415.5|415.7|415.5|0
1761222590000|2025-10-23 12:29:50||415.4||415.5||415.5||415.4|0
1761222640000|2025-10-23 12:30:40|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|0
1761222810000|2025-10-23 12:33:30|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|1295
1761222840000|2025-10-23 12:34:00|416|415.8|416|415.8|416|415.8|416|415.8|0
1761222990000|2025-10-23 12:36:30|415.9|415.7|416|415.8|416|415.8|415.9|415.7|1727
1761223030000|2025-10-23 12:37:10|415.8|415.7|415.8|415.7|415.8|415.7|415.8|415.7|1009
1761223040000|2025-10-23 12:37:20|415.9|415.8|416|415.9|416|415.9|415.9|415.8|1400
1761223120000|2025-10-23 12:38:40|416.2|416|416.2|416|416.2|416.1|416.2|416|0
1761223150000|2025-10-23 12:39:10|416.1||416.1||416.1||416.1||5827
1761223180000|2025-10-23 12:39:40|416.2|416.1|416.2|416.1|416.2|416.1|416.2|416.1|1133
1761223190000|2025-10-23 12:39:50|416.3||416.3||416.3||416.3||0
1761223220000|2025-10-23 12:40:20|||||||||2000
1761223320000|2025-10-23 12:42:00|416.2||416.3||416.3||416.2||1676
1761223370000|2025-10-23 12:42:50|||||||||1508
1761223390000|2025-10-23 12:43:10||416.2||416.2||416.2||416.2|0
1761223400000|2025-10-23 12:43:20|416.4|416.3|416.4|416.2|416.4|416.3|416.4|416.2|1129
1761223430000|2025-10-23 12:43:50|416.3||416.3||416.3||416.3||0
1761223440000|2025-10-23 12:44:00||416.1||416.1||416.1||416.1|0
1761223470000|2025-10-23 12:44:30|||||||||50
1761223530000|2025-10-23 12:45:30|416.2||416.2||416.2||416.2||0
1761223540000|2025-10-23 12:45:40|416.3|416.2|416.3|416.2|416.3|416.2|416.3|416.2|1075
1761223560000|2025-10-23 12:46:00|416.4|416.3|416.4|416.3|416.4|416.3|416.4|416.3|1904
1761223570000|2025-10-23 12:46:10|||||||||828
1761223590000|2025-10-23 12:46:30|416.5||416.4||416.5||416.4||150
1761223620000|2025-10-23 12:47:00|416.5||416.5||416.5||416.5||150
1761223670000|2025-10-23 12:47:50|416.6|416.5|416.6|416.4|416.6|416.5|416.6|416.4|444
1761223710000|2025-10-23 12:48:30|416.7|416.5|416.7|416.5|416.7|416.5|416.7|416.5|0
1761223750000|2025-10-23 12:49:10|416.6||416.7||416.7||416.6||0
1761223800000|2025-10-23 12:50:00|416.6||416.6||416.7||416.6||0
1761223820000|2025-10-23 12:50:20|416.7||416.7||416.7||416.7||83
1761223840000|2025-10-23 12:50:40||416.6||416.6||416.6||416.6|0
1761223910000|2025-10-23 12:51:50|416.6|416.5|416.7|416.5|416.7|416.5|416.6|416.5|159
1761223920000|2025-10-23 12:52:00|416.6||416.7||416.7||416.6||0
1761224010000|2025-10-23 12:53:30|416.6|416.4|416.5|416.4|416.6|416.4|416.5|416.4|150
1761224020000|2025-10-23 12:53:40|416.6||416.6||416.6||416.6||517
1761224030000|2025-10-23 12:53:50|416.5|416.5|416.6|416.5|416.6|416.5|416.5|416.5|500
1761224070000|2025-10-23 12:54:30||416.4||416.4||416.4||416.4|1765
1761224090000|2025-10-23 12:54:50|416.5||416.5||416.5||416.5||0
1761224110000|2025-10-23 12:55:10|416.6||416.6||416.6||416.6||0
1761224150000|2025-10-23 12:55:50|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|0
1761224190000|2025-10-23 12:56:30|||||||||70
1761224240000|2025-10-23 12:57:20|416.4|416.2|416.3|416.1|416.4|416.2|416.3|416.1|556
1761224260000|2025-10-23 12:57:40|416.2|416|416.2|416|416.2|416|416.2|416|0
1761224280000|2025-10-23 12:58:00|416.1|415.9|416.1|415.9|416.1|415.9|416.1|415.9|0
1761224320000|2025-10-23 12:58:40|416||416.1||416.1||416||558
1761224450000|2025-10-23 13:00:50|||||||||1765
1761224470000|2025-10-23 13:01:10||416||416||416||416|318
1761224500000|2025-10-23 13:01:40|416|415.9|415.9|415.7|416|415.9|415.9|415.7|396
1761224510000|2025-10-23 13:01:50|416|415.8|416|415.8|416|415.8|416|415.8|0
1761224520000|2025-10-23 13:02:00|415.9|415.9|415.7|415.5|415.9|415.9|415.7|415.5|2726
1761224530000|2025-10-23 13:02:10|||||||||2159
1761224560000|2025-10-23 13:02:40|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|0
1761224580000|2025-10-23 13:03:00|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|0
1761224640000|2025-10-23 13:04:00|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|0
1761224750000|2025-10-23 13:05:50|415.3|415.3|415.5|415.3|415.5|415.3|415.3|415.3|1945
1761224760000|2025-10-23 13:06:00|415.4||415.4||415.4||415.4||0
1761224790000|2025-10-23 13:06:30|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|0
1761224800000|2025-10-23 13:06:40||415.1||415.1||415.1||415.1|234
1761224810000|2025-10-23 13:06:50|415.2||415.2||415.2||415.2||0
1761224820000|2025-10-23 13:07:00|415.3|415|415.3|415.2|415.4|415.2|415.3|415|3518
1761224830000|2025-10-23 13:07:10|415.4||415.4||415.4||415.4||0
1761224950000|2025-10-23 13:09:10|415.3||415.3||415.3||415.3||0
1761224960000|2025-10-23 13:09:20|415.4||415.3||415.4||415.3||0
1761224970000|2025-10-23 13:09:30|415.4|415.3|415.4|415.2|415.4|415.3|415.4|415.2|0
1761225040000|2025-10-23 13:10:40||415.3||415.2||415.3||415.2|1765
1761225060000|2025-10-23 13:11:00|||||||||150
1761225110000|2025-10-23 13:11:50|415.5|415.4|415.5|415.4|415.5|415.4|415.5|415.4|0
1761225120000|2025-10-23 13:12:00|415.6||415.6||415.6||415.6||0
1761225150000|2025-10-23 13:12:30|415.7|415.5|415.7|415.5|415.7|415.5|415.7|415.5|1473
1761225210000|2025-10-23 13:13:30||415.6||415.6||415.6||415.6|0
1761225220000|2025-10-23 13:13:40|415.6|415.5|415.6|415.5|415.6|415.5|415.6|415.5|0
1761225230000|2025-10-23 13:13:50|415.7||415.7||415.7||415.7||0
1761225250000|2025-10-23 13:14:10||415.6||415.6||415.6||415.5|0
1761225290000|2025-10-23 13:14:50|415.8|415.5|415.6|415.5|415.8|415.5|415.6|415.5|150
1761225310000|2025-10-23 13:15:10|415.7||415.7||415.7||415.7||800
1761225410000|2025-10-23 13:16:50|415.6||415.6||415.6||415.6||0
1761225420000|2025-10-23 13:17:00|415.5|415.4|415.5|415.3|415.5|415.4|415.4|415.3|1075
1761225430000|2025-10-23 13:17:10|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|0
1761225470000|2025-10-23 13:17:50|||||||||225
1761225500000|2025-10-23 13:18:20|415.5|415.3|415.5|415.3|415.5|415.3|415.5|415.3|472
1761225510000|2025-10-23 13:18:30|415.4|415.1|415.3|415.1|415.4|415.1|415.3|415.1|1132
1761225560000|2025-10-23 13:19:20|415.4|415.2|415.4|415.2|415.4|415.2|415.4|415.2|0
1761225580000|2025-10-23 13:19:40|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|0
1761225640000|2025-10-23 13:20:40|415.2||415.3||415.3||415.2||0
1761225700000|2025-10-23 13:21:40|415.2||415.2||415.2||415.2||0
1761225730000|2025-10-23 13:22:10|415.3||415.2||415.3||415.2||0
1761225740000|2025-10-23 13:22:20|415.3|415.2|415.3|415.2|415.3|415.2|415.3|415.2|0
1761225770000|2025-10-23 13:22:50|415.4||415.4||415.4||415.4||0
1761225780000|2025-10-23 13:23:00||415.3||415.3||415.3||415.3|1000
1761225810000|2025-10-23 13:23:30|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|1765
1761225820000|2025-10-23 13:23:40|||||||||180
1761225930000|2025-10-23 13:25:30|415.4|415.2|415.4|415.2|415.4|415.3|415.4|415.2|0
1761226080000|2025-10-23 13:28:00|415.2|415|415.2|415|415.2|415|415.2|415|1171
1761226150000|2025-10-23 13:29:10|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|0
1761226210000|2025-10-23 13:30:10|415.4|415.2|415.4|415.3|415.4|415.3|415.4|415.2|150
1761226220000|2025-10-23 13:30:20||415.2||415.2||415.2||415.2|0
1761226240000|2025-10-23 13:30:40|415.3|415.1|415.3|415.1|415.3|415.1|415.2|415|1323
1761226250000|2025-10-23 13:30:50|415.2|415|415.2|415|415.2|415|415.2|415|1024
1761226270000|2025-10-23 13:31:10|415.3|415.1|415.3|415.1|415.3|415.1|415.3|415.1|1362
1761226340000|2025-10-23 13:32:20|415.1|415|415.2|415|415.2|415|415|414.8|1545
1761226360000|2025-10-23 13:32:40|415.3|415.1|415.2|415|415.3|415.1|415.2|415|0
1761226380000|2025-10-23 13:33:00|415.1|414.9|414.9|414.7|415.1|414.9|414.9|414.7|859
1761226400000|2025-10-23 13:33:20|414.8|414.6|414.5|414.3|414.8|414.6|414.5|414.3|1616
1761226410000|2025-10-23 13:33:30||414.4||414.3||414.4||414.3|2646
1761226420000|2025-10-23 13:33:40||414.4||414.4||414.4||414.4|100
1761226430000|2025-10-23 13:33:50|414.6|414.5|414.7|414.5|414.7|414.5|414.6|414.5|3285
1761226440000|2025-10-23 13:34:00|414.6|414.4|414.5|414.3|414.6|414.4|414.5|414.3|4081
1761226490000|2025-10-23 13:34:50||414.4||414.3||414.4||414.3|0
1761226510000|2025-10-23 13:35:10|414.6|414.5|414.5|414.3|414.6|414.5|414.5|414.3|150
1761226580000|2025-10-23 13:36:20|414.4|414.1|414.3|414.1|414.4|414.1|414.3|414.1|1317
1761226610000|2025-10-23 13:36:50|414.4|414.2|414.4|414.2|414.4|414.2|414.4|414.2|1323
1761226650000|2025-10-23 13:37:30|414.3|414.1|414.3|414.1|414.3|414.1|414.3|414.1|0
1761226680000|2025-10-23 13:38:00|414.2|414|414.2|414|414.2|414|414.2|414|245
1761226690000|2025-10-23 13:38:10|414.4|414.2|414.4|414.2|414.4|414.3|414.4|414.2|0
1761226720000|2025-10-23 13:38:40|414.3||414.3||414.3||414.3||0
1761226730000|2025-10-23 13:38:50||414.1||414.1||414.1||414.1|0
1761226740000|2025-10-23 13:39:00||414.2||414.2||414.2||414.2|0
1761226750000|2025-10-23 13:39:10||414.1||414.1||414.1||414.1|0
1761226770000|2025-10-23 13:39:30|414.2|414|414.2|414|414.2|414|414.2|414|0
1761226800000|2025-10-23 13:40:00||414.1||414.1||414.1||414.1|0
1761226810000|2025-10-23 13:40:10||414||414||414||414|0
1761226880000|2025-10-23 13:41:20|414.1|413.9|414.1|413.9|414.1|413.9|414.1|413.9|1050
1761226910000|2025-10-23 13:41:50|414|413.8|414|413.8|414|413.8|414|413.8|1071
1761226950000|2025-10-23 13:42:30|414.2|414.1|414.2|414.1|414.2|414.1|414.2|414.1|1325
1761227030000|2025-10-23 13:43:50|414.1|414|414.2|414.1|414.2|414.1|414.1|414|0
1761227040000|2025-10-23 13:44:00|414.1|414|414.1|413.9|414.1|414|414.1|413.9|0
1761227050000|2025-10-23 13:44:10|414|413.8|414|413.8|414|413.8|414|413.8|0
1761227130000|2025-10-23 13:45:30|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|0
1761227140000|2025-10-23 13:45:40|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|107
1761227210000|2025-10-23 13:46:50|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|1323
1761227220000|2025-10-23 13:47:00|413.7|413.7|413.9|413.7|413.9|413.7|413.7|413.7|0
1761227270000|2025-10-23 13:47:50|413.8|413.6|413.8|413.6|413.8|413.6|413.8|413.6|1024
1761227280000|2025-10-23 13:48:00|413.6|413.4|413.7|413.6|413.7|413.6|413.6|413.4|4270
1761227290000|2025-10-23 13:48:10||413.5||413.5||413.5||413.5|0
1761227300000|2025-10-23 13:48:20|413.9|413.6|413.9|413.7|413.9|413.7|413.9|413.6|1015
1761227310000|2025-10-23 13:48:30||413.6||413.7||413.7||413.6|0
1761227340000|2025-10-23 13:49:00||413.8||413.7||413.8||413.7|444
1761227360000|2025-10-23 13:49:20|414|413.8|414|413.8|414|413.9|414|413.8|0
1761227380000|2025-10-23 13:49:40|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|1
1761227400000|2025-10-23 13:50:00|413.8||413.9||413.9||413.8||0
1761227430000|2025-10-23 13:50:30||413.8||413.7||413.8||413.7|900
1761227440000|2025-10-23 13:50:40|413.7|413.5|413.7|413.5|413.7|413.5|413.7|413.5|150
1761227450000|2025-10-23 13:50:50|413.6|413.4|413.6|413.4|413.6|413.4|413.6|413.4|0
1761227490000|2025-10-23 13:51:30|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|0
1761227500000|2025-10-23 13:51:40|||||||||43
1761227510000|2025-10-23 13:51:50|||||||||640
1761227530000|2025-10-23 13:52:10||413.4||413.4||413.4||413.4|0
1761227540000|2025-10-23 13:52:20||413.3||413.3||413.3||413.3|0
1761227580000|2025-10-23 13:53:00|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|1381
1761227640000|2025-10-23 13:54:00|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|0
1761227700000|2025-10-23 13:55:00||413.4||413.4||413.4||413.4|0
1761227730000|2025-10-23 13:55:30||413.3||413.4||413.4||413.3|1655
1761227740000|2025-10-23 13:55:40||413.3||413.3||413.3||413.3|0
1761227760000|2025-10-23 13:56:00|413.4|413.2|413.4|413.2|413.4|413.2|413.3|413.2|1289
1761227780000|2025-10-23 13:56:20||413.3||413.2||413.3||413.2|0
1761227830000|2025-10-23 13:57:10|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|1655
1761227850000|2025-10-23 13:57:30||413.2||413.2||413.2||413.2|0
1761227860000|2025-10-23 13:57:40|413.2|413.1|413.3|413.1|413.3|413.2|413.2|413.1|1690
1761227880000|2025-10-23 13:58:00|413.2|413|413.2|413|413.2|413|413.2|413|420
1761227890000|2025-10-23 13:58:10|413.1|412.8|413.1|412.8|413.1|412.8|413.1|412.8|0
1761227900000|2025-10-23 13:58:20|413||413||413||413||0
1761227910000|2025-10-23 13:58:30|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|514
1761227930000|2025-10-23 13:58:50|413|412.8|413|412.8|413|412.8|413|412.8|1312
1761227940000|2025-10-23 13:59:00|413.2|413|413.1|413|413.2|413|413.1|413|1284
1761227960000|2025-10-23 13:59:20||412.9||412.9||412.9||412.9|0
1761227990000|2025-10-23 13:59:50|413.3|413.1|413.3|413.1|413.3|413.1|413.1|412.9|3989
1761228000000|2025-10-23 14:00:00|413.2|413|413.3|413.1|413.3|413.1|413.2|413|2422
1761228010000|2025-10-23 14:00:10|413.1|413.2|413.1|413|413.1|413.2|413.1|413|2067
1761228020000|2025-10-23 14:00:20|413|412.9|413|412.8|413|412.9|412.9|412.8|1361
1761228030000|2025-10-23 14:00:30|413.1|412.9|413.1|412.9|413.1|412.9|413|412.9|198
1761228040000|2025-10-23 14:00:40|413.3|413.1|413.2|413|413.3|413.1|413.2|413|1008
1761228080000|2025-10-23 14:01:20|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|0
1761228090000|2025-10-23 14:01:30|413.2|413|413.2|413|413.2|413|413.2|413|0
1761228120000|2025-10-23 14:02:00|413.1|412.9|413.1|412.9|413.2|412.9|413.1|412.9|3399
1761228130000|2025-10-23 14:02:10|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|1655
1761228160000|2025-10-23 14:02:40||412.7||412.7||412.7||412.7|0
1761228180000|2025-10-23 14:03:00|413|412.9|413.1|412.9|413.1|412.9|413|412.9|2339
1761228190000|2025-10-23 14:03:10|413|412.8|412.9|412.7|413|412.8|412.9|412.7|1050
1761228210000|2025-10-23 14:03:30|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|263
1761228250000|2025-10-23 14:04:10|413|412.9|413|412.9|413|412.9|413|412.9|56
1761228280000|2025-10-23 14:04:40||412.8||412.8||412.8||412.8|1028
1761228300000|2025-10-23 14:05:00||412.9||412.9||412.9||412.9|0
1761228310000|2025-10-23 14:05:10||412.8||412.8||412.8||412.8|1655
1761228350000|2025-10-23 14:05:50||412.9||412.9||412.9||412.9|0
1761228360000|2025-10-23 14:06:00|413.1||413.1||413.1||413.1||1400
1761228390000|2025-10-23 14:06:30|413|412.8|413|412.8|413|412.8|413|412.8|0
1761228480000|2025-10-23 14:08:00|413.1|412.9|413|412.9|413.1|412.9|413|412.9|3207
1761228510000|2025-10-23 14:08:30||412.8||412.8||412.8||412.8|0
1761228530000|2025-10-23 14:08:50|413.1|412.9|413.1|413|413.1|413|413.1|412.9|1278
1761228550000|2025-10-23 14:09:10|413.2|413.1|413.4|413.3|413.4|413.3|413.2|413.1|3461
1761228560000|2025-10-23 14:09:20||413.2||413.2||413.2||413.2|0
1761228620000|2025-10-23 14:10:20|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1761228630000|2025-10-23 14:10:30|||||||||4
1761228640000|2025-10-23 14:10:40|413.4|413.2|413.4|413.2|413.4|413.3|413.4|413.2|1050
1761228730000|2025-10-23 14:12:10||413.3||413.3||413.3||413.3|0
1761228740000|2025-10-23 14:12:20||413.2||413.2||413.2||413.2|0
1761228760000|2025-10-23 14:12:40|413.3||413.4||413.4||413.3||1655
1761228780000|2025-10-23 14:13:00|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1761228810000|2025-10-23 14:13:30|413.2||413.2||413.2||413.2||2157
1761228830000|2025-10-23 14:13:50||413||413||413||413|0
1761228860000|2025-10-23 14:14:20|413.1|412.8|413|412.8|413.1|412.8|413|412.8|1655
1761228890000|2025-10-23 14:14:50|412.9||412.9||412.9||412.9||0
1761228900000|2025-10-23 14:15:00||412.7||412.8||412.8||412.7|0
1761228940000|2025-10-23 14:15:40|413||413||413||413||0
1761228960000|2025-10-23 14:16:00|412.9||412.9||412.9||412.9||0
1761228970000|2025-10-23 14:16:10|413.1|413|413|412.8|413.1|413|413|412.8|989
1761228990000|2025-10-23 14:16:30||412.9||412.9||412.9||412.9|0
1761229000000|2025-10-23 14:16:40|413.1|413|413.1|412.9|413.1|413|413.1|412.9|0
1761229020000|2025-10-23 14:17:00|413.2|413|413.2|413|413.2|413|413.2|413|0
1761229100000|2025-10-23 14:18:20|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|1317
1761229110000|2025-10-23 14:18:30|413||413||413||413||0
1761229120000|2025-10-23 14:18:40|413.1||413.1||413.1||413.1||2422
1761229140000|2025-10-23 14:19:00|413.2|413|413.3|413.1|413.3|413.1|413.2|413|0
1761229190000|2025-10-23 14:19:50||413.2||413.2||413.2||413.1|0
1761229200000|2025-10-23 14:20:00||413.1||413.2||413.2||413.1|0
1761229260000|2025-10-23 14:21:00|413.4|413.3|413.5|413.3|413.5|413.3|413.4|413.3|1655
1761229300000|2025-10-23 14:21:40|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|0
1761229310000|2025-10-23 14:21:50|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|1655
1761229330000|2025-10-23 14:22:10|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|0
1761229380000|2025-10-23 14:23:00|413.5|413.3|413.4|413.3|413.5|413.3|413.4|413.3|1420
1761229420000|2025-10-23 14:23:40|||||||||40
1761229430000|2025-10-23 14:23:50|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|0
1761229480000|2025-10-23 14:24:40|413.4||413.4||413.4||413.4||0
1761229530000|2025-10-23 14:25:30|413.6|413.4|413.6|413.5|413.6|413.5|413.6|413.4|0
1761229550000|2025-10-23 14:25:50|413.7||413.7||413.7||413.7||715
1761229560000|2025-10-23 14:26:00|413.8|413.6|413.8|413.7|413.8|413.7|413.8|413.6|0
1761229650000|2025-10-23 14:27:30||413.6||413.6||413.6||413.6|0
1761229690000|2025-10-23 14:28:10|413.9|413.7|413.9|413.7|413.9|413.7|413.9|413.7|1400
1761229720000|2025-10-23 14:28:40|413.7|413.6|413.7|413.6|413.7|413.6|413.7|413.6|0
1761229760000|2025-10-23 14:29:20||413.5||413.5||413.5||413.5|301
1761229840000|2025-10-23 14:30:40|413.6||413.6||413.6||413.6||0
1761229860000|2025-10-23 14:31:00|413.5|413.4|413.6|413.4|413.6|413.4|413.5|413.4|0
1761229880000|2025-10-23 14:31:20|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|0
1761229900000|2025-10-23 14:31:40|413.4|413.2|413.4|413.2|413.4|413.3|413.3|413.2|0
1761229910000|2025-10-23 14:31:50||413.3||413.3||413.3||413.3|0
1761229920000|2025-10-23 14:32:00||413.2||413.2||413.3||413.2|0
1761229930000|2025-10-23 14:32:10||413.3||413.3||413.3||413.3|0
1761229970000|2025-10-23 14:32:50|413.5|413.4|413.5|413.4|413.5|413.4|413.5|413.4|445
1761230050000|2025-10-23 14:34:10|413.4|413.3|413.4|413.2|413.4|413.3|413.4|413.2|1400
1761230090000|2025-10-23 14:34:50|413.5|413.3|413.5|413.4|413.5|413.4|413.5|413.3|1350
1761230100000|2025-10-23 14:35:00||413.3||413.3||413.3||413.3|5
1761230110000|2025-10-23 14:35:10|413.4||413.4||413.4||413.4||1055
1761230150000|2025-10-23 14:35:50||413.2||413.2||413.2||413.2|0
1761230180000|2025-10-23 14:36:20|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|1655
1761230190000|2025-10-23 14:36:30|413.4|413.2|413.4|413.3|413.4|413.3|413.4|413.2|2420
1761230210000|2025-10-23 14:36:50||413.2||413.2||413.2||413.2|0
1761230260000|2025-10-23 14:37:40|413.3|413.3|413.3|413.1|413.3|413.3|413.3|413.1|518
1761230290000|2025-10-23 14:38:10|413.2|413|413.1|413|413.2|413|413.1|413|118
1761230300000|2025-10-23 14:38:20|413|412.9|413|412.9|413|412.9|413|412.9|0
1761230310000|2025-10-23 14:38:30||412.8||412.8||412.8||412.8|139
1761230340000|2025-10-23 14:39:00|413.1|412.9|413.1|412.9|413.1|413|413.1|412.9|0
1761230370000|2025-10-23 14:39:30|||||||||356
1761230450000|2025-10-23 14:40:50||413||413||413||413|0
1761230460000|2025-10-23 14:41:00|413.2||413.2||413.2||413.2||1655
1761230500000|2025-10-23 14:41:40||413.1||413.1||413.1||413.1|0
1761230520000|2025-10-23 14:42:00|413.3|413.2|413.3|413.1|413.3|413.2|413.3|413.1|0
1761230570000|2025-10-23 14:42:50|413.2|413|413.2|413|413.2|413|413.2|413|11
1761230640000|2025-10-23 14:44:00|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|1063
1761230690000|2025-10-23 14:44:50|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|0
1761230700000|2025-10-23 14:45:00|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|1655
1761230710000|2025-10-23 14:45:10|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|273
1761230730000|2025-10-23 14:45:30|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|29
1761230740000|2025-10-23 14:45:40|413.4||413.4||413.4||413.4||0
1761230760000|2025-10-23 14:46:00||413.2||413.2||413.2||413.2|0
1761230780000|2025-10-23 14:46:20|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1761230790000|2025-10-23 14:46:30||413.2||413.1||413.2||413.1|0
1761230820000|2025-10-23 14:47:00|413.2||413.2||413.2||413.2||0
1761230850000|2025-10-23 14:47:30||413||413||413||413|0
1761230870000|2025-10-23 14:47:50|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|0
1761230890000|2025-10-23 14:48:10|413.2||413.2||413.2||413.2||0
1761230910000|2025-10-23 14:48:30|||||||||1655
1761230920000|2025-10-23 14:48:40||413||413||413||413|0
1761230950000|2025-10-23 14:49:10|413.3|413.1|413.3|413.1|413.3|413.1|413.3|413.1|1075
1761230960000|2025-10-23 14:49:20||413.2||413.1||413.2||413.1|0
1761230970000|2025-10-23 14:49:30|413.4|413.2|413.4|413.2|413.4|413.2|413.4|413.2|0
1761231030000|2025-10-23 14:50:30|413.3|413.1|413.2|413.1|413.3|413.1|413.2|413.1|946
1761231040000|2025-10-23 14:50:40||413||413||413||413|0
1761231110000|2025-10-23 14:51:50||413.1||413||413.1||413|2421
1761231120000|2025-10-23 14:52:00|413.1|412.9|413.1|412.9|413.1|412.9|413|412.9|2733
1761231180000|2025-10-23 14:53:00||413||413||413||413|0
1761231190000|2025-10-23 14:53:10|||||||||537
1761231200000|2025-10-23 14:53:20||412.9||412.9||412.9||412.9|202
1761231260000|2025-10-23 14:54:20|413||413||413||413||0
1761231280000|2025-10-23 14:54:40|413.1||413||413.1||413||2069
1761231290000|2025-10-23 14:54:50|413.1||413.1||413.1||413.1||0
1761231300000|2025-10-23 14:55:00||413||413||413||413|0
1761231320000|2025-10-23 14:55:20|413|412.9|413|412.9|413|412.9|413|412.9|0
1761231360000|2025-10-23 14:56:00|413.1||413.1||413.1||413.1||0
1761231390000|2025-10-23 14:56:30|413|412.8|412.9|412.8|413|412.8|412.9|412.8|5000
1761231430000|2025-10-23 14:57:10|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|433
1761231460000|2025-10-23 14:57:40|413||413.1||413.1||413||0
1761231490000|2025-10-23 14:58:10||413||413||413||412.9|0
1761231500000|2025-10-23 14:58:20|413.2||413.1||413.2||413.1||168
1761231510000|2025-10-23 14:58:30||412.9||412.9||412.9||412.9|0
1761231570000|2025-10-23 14:59:30|413.2|413|413.2|413|413.2|413|413.2|413|0
1761231580000|2025-10-23 14:59:40|413.1|412.9|413|412.9|413.1|412.9|413|412.9|1534
1761231610000|2025-10-23 15:00:10|412.9|412.8|413|412.9|413|412.9|412.9|412.8|194
1761231620000|2025-10-23 15:00:20||412.8||412.8||412.8||412.8|0
1761231700000|2025-10-23 15:01:40|412.9|412.7|412.8|412.6|412.9|412.7|412.8|412.6|4155
1761231730000|2025-10-23 15:02:10|412.7||412.8||412.8||412.7||2634
1761231790000|2025-10-23 15:03:10|412.4|412.3|412.4|412.2|412.4|412.3|412.4|412.2|1924
1761231840000|2025-10-23 15:04:00|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|0
1761231850000|2025-10-23 15:04:10|412.6|412.6|412.8|412.7|412.8|412.7|412.6|412.6|2650
1761231860000|2025-10-23 15:04:20|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|894
1761231890000|2025-10-23 15:04:50|413|412.9|413|412.9|413|412.9|413|412.9|1600
1761231950000|2025-10-23 15:05:50||412.8||412.8||412.8||412.8|850
1761232000000|2025-10-23 15:06:40|||||||||2069
1761232080000|2025-10-23 15:08:00|412.9|412.9|412.8|412.7|412.9|412.9|412.8|412.6|397
1761232090000|2025-10-23 15:08:10|||||||||1837
1761232100000|2025-10-23 15:08:20|412.9||412.9||412.9||412.9||0
1761232140000|2025-10-23 15:09:00|412.8||412.8||412.8||412.8||0
1761232150000|2025-10-23 15:09:10|412.9||412.8||412.9||412.8||0
1761232170000|2025-10-23 15:09:30||412.6||412.6||412.6||412.6|0
1761232200000|2025-10-23 15:10:00|412.9|412.7|412.9|412.7|412.9|412.8|412.9|412.7|2069
1761232210000|2025-10-23 15:10:10|412.8||412.8||412.9||412.8||0
1761232220000|2025-10-23 15:10:20|412.9||412.9||412.9||412.9||0
1761232230000|2025-10-23 15:10:30|412.8||412.8||412.8||412.8||0
1761232260000|2025-10-23 15:11:00||412.6||412.7||412.7||412.6|4138
1761232270000|2025-10-23 15:11:10|412.9||412.9||412.9||412.9||199
1761232340000|2025-10-23 15:12:20|413|412.8|413|412.8|413|412.8|413|412.8|515
1761232430000|2025-10-23 15:13:50|412.9||412.9||412.9||412.9||0
1761232440000|2025-10-23 15:14:00|413||413||413||413||2423
1761232470000|2025-10-23 15:14:30||412.9||412.9||412.9||412.9|0
1761232480000|2025-10-23 15:14:40||412.8||412.8||412.8||412.8|0
1761232500000|2025-10-23 15:15:00|412.9||412.9||413||412.9||2069
1761232510000|2025-10-23 15:15:10|413|412.7|412.9|412.7|413|412.7|412.9|412.7|3823
1761232520000|2025-10-23 15:15:20|412.8|412.8|412.9|412.8|412.9|412.8|412.8|412.7|0
1761232530000|2025-10-23 15:15:30|413||412.9||413||412.9||0
1761232560000|2025-10-23 15:16:00|412.8|412.7|412.8|412.7|412.8|412.8|412.8|412.7|769
1761232580000|2025-10-23 15:16:20|412.9|412.6|412.9|412.8|412.9|412.8|412.9|412.6|3533
1761232590000|2025-10-23 15:16:30|412.8|412.7|412.9|412.7|412.9|412.7|412.8|412.7|397
1761232610000|2025-10-23 15:16:50|412.8||412.8||412.8||412.8||0
1761232630000|2025-10-23 15:17:10|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1761232640000|2025-10-23 15:17:20|412.8|412.7|412.9|412.8|412.9|412.8|412.8|412.7|2912
1761232650000|2025-10-23 15:17:30|412.8|412.7|412.9|412.8|412.9|412.8|412.8|412.7|2737
1761232670000|2025-10-23 15:17:50|413|412.9|413|412.8|413|412.9|413|412.8|0
1761232690000|2025-10-23 15:18:10|413.1|413|413.1|412.9|413.1|413|413.1|412.9|0
1761232730000|2025-10-23 15:18:50||413||413||413||413|0
1761232750000|2025-10-23 15:19:10|413|412.9|413.1|412.9|413.1|413|413|412.9|1654
1761232770000|2025-10-23 15:19:30|413||413.1||413.1||413||2069
1761232780000|2025-10-23 15:19:40|413||413.1||413.1||413||0
1761232810000|2025-10-23 15:20:10|413||413||413||413||0
1761232820000|2025-10-23 15:20:20||412.8||412.9||412.9||412.8|770
1761232830000|2025-10-23 15:20:30||412.8||412.8||412.8||412.8|1106
1761232850000|2025-10-23 15:20:50|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|1075
1761232920000|2025-10-23 15:22:00||413||413||413||413|0
1761232930000|2025-10-23 15:22:10|413.2||413.2||413.2||413.2||1440
1761232980000|2025-10-23 15:23:00||413.1||413.1||413.1||413.1|1197
1761233040000|2025-10-23 15:24:00|413.1|413|413.2|413|413.2|413.1|413.1|413|4045
1761233050000|2025-10-23 15:24:10|413.3|413.2|413.3|413.1|413.3|413.2|413.2|413.1|3730
1761233100000|2025-10-23 15:25:00|413.4|413.3|413.4|413.3|413.4|413.3|413.4|413.3|581
1761233110000|2025-10-23 15:25:10|413.5||413.5||413.5||413.5||0
1761233130000|2025-10-23 15:25:30|413.4|413.4|413.5|413.4|413.5|413.4|413.4|413.4|0
1761233140000|2025-10-23 15:25:40||413.3||413.4||413.4||413.3|198
1761233150000|2025-10-23 15:25:50|413.6||413.6||413.6||413.6||2069
1761233170000|2025-10-23 15:26:10|413.5||413.5||413.5||413.5||0
1761233210000|2025-10-23 15:26:50||413.3||413.3||413.3||413.3|2069
1761233220000|2025-10-23 15:27:00||413.4||413.4||413.4||413.4|0
1761233230000|2025-10-23 15:27:10|413.4|413.3|413.5|413.4|413.5|413.4|413.4|413.3|1544
1761233240000|2025-10-23 15:27:20|||||||||1459
1761233250000|2025-10-23 15:27:30|||||||||357
1761233270000|2025-10-23 15:27:50||413.3||413.3||413.3||413.3|0
1761233280000|2025-10-23 15:28:00|413.6|413.4|413.6|413.5|413.6|413.5|413.6|413.4|309
1761233290000|2025-10-23 15:28:10||413.4||413.5||413.5||413.4|1137
1761233320000|2025-10-23 15:28:40||413.4||413.5||413.5||413.4|1496
1761233330000|2025-10-23 15:28:50||413.4||413.4||413.4||413.4|0
1761233350000|2025-10-23 15:29:10|413.5||413.6||413.6||413.5||0
1761233360000|2025-10-23 15:29:20|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|2069
1761233370000|2025-10-23 15:29:30||413.4||413.4||413.4||413.3|3719
1761233380000|2025-10-23 15:29:40||413.3||413.3||413.4||413.3|3044
1761233390000|2025-10-23 15:29:50|413.4||413.4||413.4||413.4||0
1761289210000|2025-10-24 07:00:10|409.9|409.5|409.7|409.5|409.9|409.5|409.7|409.4|141
1761289220000|2025-10-24 07:00:20|409.8|409.6|409.6|409.5|410|409.7|409.6|409.5|141
1761289230000|2025-10-24 07:00:30|410|409.7|409.6|409.3|410|409.7|409.2|409.1|568
1761289240000|2025-10-24 07:00:40|409.4|409|409.3|409|409.4|409|409.3|409|0
1761289250000|2025-10-24 07:00:50|409.4|409.2|409.4|409.1|409.5|409.2|409.4|409.1|0
1761289260000|2025-10-24 07:01:00|409.6|409.4|410|409.6|410.4|410|409.6|409.4|594
1761289270000|2025-10-24 07:01:10|409.5|409.1|409.5|409.2|409.6|409.2|409.5|409.1|150
1761289290000|2025-10-24 07:01:30|409.6|409.5|410|409.6|410.2|409.8|409.6|409.5|521
1761289300000|2025-10-24 07:01:40||409.5||409.5||409.5||409.5|0
1761289310000|2025-10-24 07:01:50|409.9|409.4|409.8|409.4|409.9|409.4|409.8|409.4|0
1761289320000|2025-10-24 07:02:00|409.9||409.8||409.9||409.8||0
1761289330000|2025-10-24 07:02:10|409.9|409.6|410.1|409.6|410.1|409.6|409.8|409.6|552
1761289340000|2025-10-24 07:02:20|409.9|409.7|410.1|409.7|410.1|409.7|409.9|409.6|955
1761289350000|2025-10-24 07:02:30|410|409.6|410|409.6|410|409.6|410|409.6|0
1761289390000|2025-10-24 07:03:10||409.5||409.6||409.6||409.5|197
1761289400000|2025-10-24 07:03:20|409.6|409.2|409.6|409.2|409.6|409.2|409.6|409.2|150
1761289410000|2025-10-24 07:03:30|409.8|409.3|409.5|409.1|409.8|409.3|409.5|409.1|1052
1761289420000|2025-10-24 07:03:40||409.2||409.2||409.2||409.2|476
1761289430000|2025-10-24 07:03:50|409.9|409.5|409.9|409.5|409.9|409.5|409.9|409.5|0
1761289440000|2025-10-24 07:04:00|409.8|409.4|410|409.6|410|409.6|409.7|409.4|1456
1761289450000|2025-10-24 07:04:10|409.9|409.5|409.9|409.5|409.9|409.5|409.9|409.5|0
1761289470000|2025-10-24 07:04:30|410.4|409.9|410.4|409.9|410.4|409.9|410.4|409.9|2449
1761289480000|2025-10-24 07:04:40|410.3|409.7|410.2|409.7|410.3|409.7|410.2|409.7|0
1761289490000|2025-10-24 07:04:50|410.1|409.8|410.2|409.8|410.2|409.8|410.1|409.8|0
1761289510000|2025-10-24 07:05:10|410.4|410|410.4|410|410.4|410|410.4|410|0
1761289520000|2025-10-24 07:05:20|410.3|409.9|410.3|409.9|410.3|409.9|410.2|409.8|0
1761289530000|2025-10-24 07:05:30|410.2|409.8|410.2|409.8|410.2|409.8|410.2|409.8|0
1761289540000|2025-10-24 07:05:40|410.1|409.7|410.2|409.9|410.2|409.9|410|409.7|0
1761289580000|2025-10-24 07:06:20|410.4|410.1|410.4|410.1|410.4|410.1|410.4|410.1|52
1761289600000|2025-10-24 07:06:40|410.5|410.3|410.6|410.2|410.6|410.3|410.5|410.2|0
1761289610000|2025-10-24 07:06:50|410.9|410.5|410.9|410.5|410.9|410.5|410.9|410.5|64
1761289620000|2025-10-24 07:07:00|410.8|410.3|410.8|410.4|410.8|410.4|410.4|410.3|0
1761289650000|2025-10-24 07:07:30|410.7||410.7||410.7||410.7||0
1761289660000|2025-10-24 07:07:40|410.4|410.3|410.4|410|410.4|410.3|410.1|410|921
1761289670000|2025-10-24 07:07:50|410.5|410.1|410.5|410.1|410.5|410.1|410.5|410.1|0
1761289690000|2025-10-24 07:08:10|410.4|410.2|410.4|410.1|410.4|410.2|410.4|410.1|1001
1761289700000|2025-10-24 07:08:20|410.5|410.2|410.5|410.1|410.5|410.2|410.5|410.1|0
1761289720000|2025-10-24 07:08:40|410.7|410.3|410.6|410.3|410.7|410.3|410.6|410.3|0
1761289730000|2025-10-24 07:08:50|410.7||410.7||410.7||410.7||0
1761289740000|2025-10-24 07:09:00|410.6|410.2|410.6|410.2|410.6|410.2|410.6|410.2|2500
1761289750000|2025-10-24 07:09:10|410.5||410.5||410.5||410.5||0
1761289780000|2025-10-24 07:09:40|410.7|410.4|410.7|410.4|410.7|410.4|410.7|410.4|733
1761289800000|2025-10-24 07:10:00|410.8|410.5|410.8|410.5|410.8|410.5|410.8|410.5|0
1761289810000|2025-10-24 07:10:10|410.9|410.6|410.9|410.6|410.9|410.6|410.9|410.6|0
1761289820000|2025-10-24 07:10:20|410.8|410.7|410.8|410.6|410.8|410.7|410.8|410.6|2906
1761289830000|2025-10-24 07:10:30||410.5||410.6||410.6||410.5|0
1761289850000|2025-10-24 07:10:50|411|410.7|411|410.7|411|410.7|411|410.7|896
1761289900000|2025-10-24 07:11:40|411.2|410.9|411.2|410.9|411.2|410.9|411.2|410.9|79
1761289910000|2025-10-24 07:11:50|411.1||411.1||411.1||411.1||0
1761289930000|2025-10-24 07:12:10|411.3|411|411.3|411|411.3|411|411.3|411|0
1761289990000|2025-10-24 07:13:10|411.4|411.1|411.4|411.1|411.4|411.1|411.4|411.1|727
1761290020000|2025-10-24 07:13:40|411.3|411|411.3|411.1|411.3|411.1|411.3|411|967
1761290040000|2025-10-24 07:14:00||411||411||411||411|0
1761290050000|2025-10-24 07:14:10|411.2|411.1|411.2|411|411.4|411.1|411.2|411|1553
1761290060000|2025-10-24 07:14:20|411.3||411.3||411.3||411.3||0
1761290100000|2025-10-24 07:15:00|411.4|411.1|411.4|411.1|411.4|411.1|411.4|411.1|0
1761290110000|2025-10-24 07:15:10|411.3|411|411.3|411|411.3|411|411.3|411|0
1761290120000|2025-10-24 07:15:20|411.2||411.3||411.3||411.2||11
1761290130000|2025-10-24 07:15:30|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|3
1761290140000|2025-10-24 07:15:40|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|0
1761290150000|2025-10-24 07:15:50|411.7|411.5|411.8|411.5|411.8|411.5|411.7|411.5|0
1761290180000|2025-10-24 07:16:20|411.9|411.6|411.9|411.6|411.9|411.6|411.9|411.6|0
1761290210000|2025-10-24 07:16:50|411.8|411.5|411.8|411.5|411.8|411.5|411.8|411.5|0
1761290230000|2025-10-24 07:17:10|411.7|411.4|411.6|411.4|411.7|411.4|411.6|411.4|0
1761290240000|2025-10-24 07:17:20|411.5|411.2|411.5|411.2|411.5|411.2|411.4|411.2|1012
1761290250000|2025-10-24 07:17:30|411.4|411.1|411.4|411.2|411.4|411.2|411.4|411.1|0
1761290260000|2025-10-24 07:17:40|411.3|411|411.5|411.2|411.5|411.2|411.3|411|2000
1761290300000|2025-10-24 07:18:20|411.4|411.1|411.5|411.3|411.5|411.3|411.4|411.1|0
1761290320000|2025-10-24 07:18:40|411.4|411.2|411.4|411.1|411.4|411.2|411.3|411.1|258
1761290340000|2025-10-24 07:19:00||411.2||411.2||411.2||411.2|0
1761290360000|2025-10-24 07:19:20|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|0
1761290370000|2025-10-24 07:19:30|411.4|411.2|411.5|411.2|411.5|411.2|411.4|411.2|727
1761290380000|2025-10-24 07:19:40||411.3||411.2||411.3||411.2|0
1761290440000|2025-10-24 07:20:40|411.4||411.5||411.5||411.3||0
1761290450000|2025-10-24 07:20:50||411.3||411.2||411.3||411.2|1689
1761290480000|2025-10-24 07:21:20|411.4|411.1|411.4|411.1|411.4|411.1|411.4|411.1|0
1761290500000|2025-10-24 07:21:40|411.3|411.2|411.4|411.2|411.4|411.2|411.3|411.2|0
1761290520000|2025-10-24 07:22:00||411.1||411.1||411.1||411.1|0
1761290530000|2025-10-24 07:22:10||411.2||411.2||411.2||411.2|0
1761290540000|2025-10-24 07:22:20||411.1||411.1||411.1||411.1|0
1761290550000|2025-10-24 07:22:30|411.3|411.2|411.4|411.2|411.4|411.2|411.3|411.2|847
1761290560000|2025-10-24 07:22:40|411.5|411.3|411.6|411.3|411.6|411.4|411.5|411.3|1654
1761290570000|2025-10-24 07:22:50||411.4||411.4||411.4||411.4|0
1761290590000|2025-10-24 07:23:10|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|150
1761290610000|2025-10-24 07:23:30|411.6||411.6||411.6||411.6||0
1761290620000|2025-10-24 07:23:40|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|1208
1761290640000|2025-10-24 07:24:00|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|150
1761290650000|2025-10-24 07:24:10||411.1||411.1||411.1||411.1|0
1761290660000|2025-10-24 07:24:20|411.6|411.4|411.7|411.4|411.7|411.4|411.5|411.4|1476
1761290710000|2025-10-24 07:25:10|411.6|411.2|411.4|411.2|411.6|411.2|411.4|411.2|0
1761290730000|2025-10-24 07:25:30|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|0
1761290750000|2025-10-24 07:25:50|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|727
1761290770000|2025-10-24 07:26:10|411.6|411.3|411.6|411.3|411.6|411.3|411.6|411.3|106
1761290800000|2025-10-24 07:26:40|411.7|411.4|411.7|411.4|411.7|411.5|411.7|411.4|155
1761290880000|2025-10-24 07:28:00||411.5||411.4||411.5||411.4|1500
1761290920000|2025-10-24 07:28:40|411.6|411.3|411.4|411.3|411.6|411.3|411.4|411.3|1400
1761290930000|2025-10-24 07:28:50|411.5||411.6||411.6||411.5||1058
1761290940000|2025-10-24 07:29:00||411.4||411.3||411.4||411.3|0
1761290960000|2025-10-24 07:29:20|411.4|411.2|411.3|411.1|411.4|411.2|411.2|411.1|729
1761290970000|2025-10-24 07:29:30||411||411||411||411|0
1761290980000|2025-10-24 07:29:40|411.2||411.2||411.2||411.2||0
1761290990000|2025-10-24 07:29:50|411.3|411.1|411.4|411.2|411.4|411.2|411.3|411.1|1049
1761291000000|2025-10-24 07:30:00||411.1||411.2||411.2||411.1|1
1761291010000|2025-10-24 07:30:10|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|1349
1761291060000|2025-10-24 07:31:00|411.4|411.2|411.3|411|411.4|411.2|411.3|411|250
1761291070000|2025-10-24 07:31:10|411.2||411.2||411.2||411.2||0
1761291090000|2025-10-24 07:31:30|411.1|410.9|411|410.8|411.1|410.9|411|410.8|0
1761291110000|2025-10-24 07:31:50|||||||||2050
1761291120000|2025-10-24 07:32:00|411.2|410.9|411.2|410.9|411.2|410.9|411.2|410.9|0
1761291130000|2025-10-24 07:32:10|411.1||411.1||411.1||411.1||150
1761291140000|2025-10-24 07:32:20|411|410.8|410.8|410.5|411|410.8|410.8|410.5|772
1761291150000|2025-10-24 07:32:30|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|462
1761291160000|2025-10-24 07:32:40|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1761291170000|2025-10-24 07:32:50|410.6||410.7||410.7||410.6||0
1761291180000|2025-10-24 07:33:00|410.8||410.8||410.8||410.8||0
1761291190000|2025-10-24 07:33:10|410.7||410.7||410.7||410.7||125
1761291200000|2025-10-24 07:33:20|411|410.8|411|410.8|411|410.8|411|410.8|964
1761291210000|2025-10-24 07:33:30|411.1|410.9|411|410.9|411.1|410.9|411|410.9|0
1761291230000|2025-10-24 07:33:50|411.2||411.2||411.2||411.2||1133
1761291240000|2025-10-24 07:34:00|411.1||411.2||411.2||411.1||0
1761291270000|2025-10-24 07:34:30|411.1|410.7|411|410.7|411.1|410.7|411|410.7|2433
1761291280000|2025-10-24 07:34:40||410.8||410.8||410.8||410.8|0
1761291290000|2025-10-24 07:34:50||410.7||410.7||410.7||410.7|0
1761291310000|2025-10-24 07:35:10|410.9|410.6|410.9|410.6|410.9|410.6|410.9|410.6|0
1761291340000|2025-10-24 07:35:40|410.8|410.5|410.8|410.6|410.8|410.6|410.8|410.5|492
1761291360000|2025-10-24 07:36:00||410.5||410.5||410.5||410.5|0
1761291370000|2025-10-24 07:36:10||410.6||410.6||410.6||410.6|0
1761291390000|2025-10-24 07:36:30||410.5||410.5||410.5||410.5|0
1761291430000|2025-10-24 07:37:10|411|410.8|411.1|410.9|411.1|410.9|411|410.8|12
1761291440000|2025-10-24 07:37:20|411|410.8|411|410.8|411|410.8|411|410.8|500
1761291460000|2025-10-24 07:37:40|411.2|411|411.2|411|411.2|411|411.2|411|0
1761291470000|2025-10-24 07:37:50|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1761291520000|2025-10-24 07:38:40|411.2|411|411.2|411|411.2|411|411.2|411|1349
1761291560000|2025-10-24 07:39:20||410.9||411||411||410.9|0
1761291570000|2025-10-24 07:39:30|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1761291590000|2025-10-24 07:39:50|411.4||411.4||411.4||411.4||0
1761291640000|2025-10-24 07:40:40|411.3||411.3||411.3||411.3||2432
1761291690000|2025-10-24 07:41:30|411.2|410.9|411.1|410.9|411.2|410.9|411.1|410.9|0
1761291710000|2025-10-24 07:41:50||410.8||410.8||410.8||410.8|0
1761291720000|2025-10-24 07:42:00|410.9|410.7|410.7|410.6|410.9|410.7|410.7|410.6|2355
1761291730000|2025-10-24 07:42:10|410.8||410.8||410.8||410.8||1000
1761291760000|2025-10-24 07:42:40|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1761291780000|2025-10-24 07:43:00|411||411||411||411||0
1761291790000|2025-10-24 07:43:10||410.8||410.8||410.8||410.8|0
1761291890000|2025-10-24 07:44:50||410.7||410.7||410.7||410.7|0
1761291900000|2025-10-24 07:45:00|410.9||410.9||410.9||410.9||0
1761291910000|2025-10-24 07:45:10|410.8|410.6|410.7|410.6|410.8|410.6|410.7|410.6|1349
1761291920000|2025-10-24 07:45:20||410.5||410.5||410.5||410.5|0
1761291940000|2025-10-24 07:45:40|410.6|410.6|410.8|410.6|410.8|410.6|410.6|410.6|935
1761291950000|2025-10-24 07:45:50|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|30
1761291970000|2025-10-24 07:46:10|411|410.8|411|410.8|411|410.8|411|410.8|0
1761291990000|2025-10-24 07:46:30|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|0
1761292010000|2025-10-24 07:46:50|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|975
1761292040000|2025-10-24 07:47:20||410.8||410.7||410.8||410.7|124
1761292050000|2025-10-24 07:47:30|410.8||410.8||410.8||410.8||0
1761292070000|2025-10-24 07:47:50|410.9||410.9||410.9||410.9||0
1761292080000|2025-10-24 07:48:00|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1761292090000|2025-10-24 07:48:10|410.7||410.7||410.7||410.7||0
1761292100000|2025-10-24 07:48:20|410.8||410.8||410.8||410.8||0
1761292110000|2025-10-24 07:48:30|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1761292140000|2025-10-24 07:49:00|410.6||410.6||410.6||410.6||2
1761292150000|2025-10-24 07:49:10|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1761292160000|2025-10-24 07:49:20|||||||||20
1761292170000|2025-10-24 07:49:30|410.6||410.6||410.6||410.6||0
1761292240000|2025-10-24 07:50:40|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1761292250000|2025-10-24 07:50:50|410.4||410.4||410.4||410.4||0
1761292260000|2025-10-24 07:51:00|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|1349
1761292350000|2025-10-24 07:52:30|410.2||410.3||410.3||410.2||0
1761292370000|2025-10-24 07:52:50|410.2|410|410.2|410|410.2|410|410.2|410|831
1761292390000|2025-10-24 07:53:10|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|1349
1761292400000|2025-10-24 07:53:20||410||410||410||410|0
1761292410000|2025-10-24 07:53:30|410|409.9|409.7|409.6|410|409.9|409.7|409.6|837
1761292420000|2025-10-24 07:53:40|409.9|409.7|410|409.8|410|409.8|409.9|409.7|40
1761292440000|2025-10-24 07:54:00||409.7||409.7||409.7||409.7|0
1761292460000|2025-10-24 07:54:20|409.9||409.9||409.9||409.9||0
1761292470000|2025-10-24 07:54:30|409.7|409.6|409.7|409.5|409.7|409.6|409.7|409.5|75
1761292490000|2025-10-24 07:54:50|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|1259
1761292520000|2025-10-24 07:55:20|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1761292530000|2025-10-24 07:55:30|409.6|409.6|409.6|409.4|409.6|409.6|409.6|409.4|0
1761292550000|2025-10-24 07:55:50|409.5||409.6||409.6||409.5||1259
1761292570000|2025-10-24 07:56:10|409.7|409.6|409.8|409.6|409.8|409.6|409.7|409.6|1272
1761292580000|2025-10-24 07:56:20|409.9|409.7|409.9|409.7|409.9|409.7|409.8|409.7|50
1761292590000|2025-10-24 07:56:30|||||||||25
1761292610000|2025-10-24 07:56:50|||||||||1259
1761292660000|2025-10-24 07:57:40|410|409.8|409.9|409.8|410|409.8|409.9|409.8|1259
1761292670000|2025-10-24 07:57:50||409.7||409.8||409.8||409.7|0
1761292680000|2025-10-24 07:58:00|409.8|409.7|409.8|409.6|409.8|409.7|409.8|409.6|87
1761292690000|2025-10-24 07:58:10|409.9|409.8|410|409.8|410|409.8|409.9|409.8|1923
1761292710000|2025-10-24 07:58:30|409.9||410||410||409.9||0
1761292730000|2025-10-24 07:58:50|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|106
1761292740000|2025-10-24 07:59:00|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|114
1761292760000|2025-10-24 07:59:20|410|409.8|410|409.8|410|409.8|410|409.8|0
1761292800000|2025-10-24 08:00:00|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|1346
1761292810000|2025-10-24 08:00:10|410|409.8|410|409.8|410|409.8|410|409.8|1501
1761292820000|2025-10-24 08:00:20|409.9|409.7|409.8|409.7|409.9|409.7|409.8|409.7|1346
1761292830000|2025-10-24 08:00:30||409.6||409.6||409.6||409.6|1346
1761292860000|2025-10-24 08:01:00|||||||||2223
1761292890000|2025-10-24 08:01:30|409.7||409.8||409.8||409.7||55
1761292900000|2025-10-24 08:01:40|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|1278
1761292910000|2025-10-24 08:01:50|410|409.8|410|409.8|410|409.9|409.9|409.8|0
1761292920000|2025-10-24 08:02:00||409.9||409.9||409.9||409.9|0
1761292930000|2025-10-24 08:02:10|410.1||410.1||410.1||410.1||0
1761292960000|2025-10-24 08:02:40||409.8||409.9||409.9||409.8|0
1761292970000|2025-10-24 08:02:50|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|984
1761292980000|2025-10-24 08:03:00|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|1358
1761292990000|2025-10-24 08:03:10|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|5000
1761293050000|2025-10-24 08:04:10|||||||||1346
1761293100000|2025-10-24 08:05:00|409.6|409.4|409.5|409.4|409.6|409.4|409.5|409.4|1346
1761293130000|2025-10-24 08:05:30|409.6||409.6||409.6||409.6||1154
1761293140000|2025-10-24 08:05:40|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1761293150000|2025-10-24 08:05:50||409.4||409.5||409.5||409.4|0
1761293180000|2025-10-24 08:06:20||409.4||409.4||409.4||409.4|0
1761293190000|2025-10-24 08:06:30|409.6||409.6||409.6||409.6||0
1761293220000|2025-10-24 08:07:00|409.5||409.5||409.5||409.5||0
1761293230000|2025-10-24 08:07:10|409.6||409.6||409.6||409.6||1346
1761293250000|2025-10-24 08:07:30|409.7|409.5|409.8|409.6|409.8|409.6|409.7|409.4|122
1761293290000|2025-10-24 08:08:10|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|673
1761293300000|2025-10-24 08:08:20|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|945
1761293350000|2025-10-24 08:09:10|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|0
1761293360000|2025-10-24 08:09:20|||||||||1025
1761293400000|2025-10-24 08:10:00|410|409.8|410|409.8|410|409.8|410|409.8|0
1761293430000|2025-10-24 08:10:30|409.9||410||410||409.9||0
1761293440000|2025-10-24 08:10:40|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|1230
1761293460000|2025-10-24 08:11:00|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|0
1761293490000|2025-10-24 08:11:30|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|128
1761293500000|2025-10-24 08:11:40||409.6||409.6||409.6||409.6|0
1761293520000|2025-10-24 08:12:00|409.8||409.8||409.8||409.8||1618
1761293530000|2025-10-24 08:12:10|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|0
1761293540000|2025-10-24 08:12:20||409.6||409.6||409.6||409.6|0
1761293550000|2025-10-24 08:12:30|409.8||409.8||409.8||409.8||0
1761293580000|2025-10-24 08:13:00||409.5||409.5||409.5||409.5|0
1761293590000|2025-10-24 08:13:10|409.7||409.7||409.7||409.7||0
1761293640000|2025-10-24 08:14:00|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|2443
1761293650000|2025-10-24 08:14:10|409.5||409.5||409.5||409.5||935
1761293660000|2025-10-24 08:14:20|409.6||409.6||409.6||409.6||0
1761293720000|2025-10-24 08:15:20|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|495
1761293730000|2025-10-24 08:15:30|409.6||409.6||409.6||409.6||0
1761293760000|2025-10-24 08:16:00|409.5||409.6||409.6||409.5||0
1761293780000|2025-10-24 08:16:20|409.5|409.4|409.6|409.4|409.6|409.4|409.5|409.4|0
1761293800000|2025-10-24 08:16:40||409.3||409.3||409.3||409.3|0
1761293830000|2025-10-24 08:17:10|409.5|409.2|409.4|409.2|409.5|409.2|409.4|409.2|0
1761293840000|2025-10-24 08:17:20|409.5||409.5||409.5||409.5||0
1761293850000|2025-10-24 08:17:30|409.4||409.4||409.4||409.4||0
1761293870000|2025-10-24 08:17:50|409.3|409|409.3|409|409.3|409|409.3|409|0
1761293880000|2025-10-24 08:18:00|409.2||409.2||409.2||409.2||0
1761293900000|2025-10-24 08:18:20|409.1||409.2||409.2||409.1||1572
1761293920000|2025-10-24 08:18:40|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|0
1761294020000|2025-10-24 08:20:20|409.2|409|409.2|409|409.2|409|409.2|409|0
1761294050000|2025-10-24 08:20:50|409.1|408.9|409|408.9|409.1|408.9|409|408.9|2445
1761294070000|2025-10-24 08:21:10||408.8||408.8||408.8||408.8|1139
1761294120000|2025-10-24 08:22:00|408.9|408.7|408.8|408.7|408.9|408.7|408.8|408.7|2446
1761294140000|2025-10-24 08:22:20|409|408.8|409|408.8|409|408.8|409|408.8|0
1761294250000|2025-10-24 08:24:10|409.1|408.9|409|408.9|409.1|408.9|409|408.9|1500
1761294270000|2025-10-24 08:24:30|408.9|408.8|408.9|408.7|408.9|408.8|408.9|408.7|0
1761294290000|2025-10-24 08:24:50|409|408.8|409|408.9|409|408.9|408.9|408.8|0
1761294300000|2025-10-24 08:25:00|409.1||409||409.1||409||513
1761294310000|2025-10-24 08:25:10|409.1|408.8|409|408.8|409.1|408.8|409|408.8|150
1761294340000|2025-10-24 08:25:40|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1761294360000|2025-10-24 08:26:00|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|949
1761294370000|2025-10-24 08:26:10||409||408.9||409||408.9|0
1761294380000|2025-10-24 08:26:20|409|408.8|409|408.8|409|408.8|409|408.8|1770
1761294400000|2025-10-24 08:26:40|408.9|408.7|408.6|408.4|408.9|408.7|408.6|408.4|849
1761294450000|2025-10-24 08:27:30||408.5||408.5||408.5||408.5|0
1761294470000|2025-10-24 08:27:50||408.4||408.4||408.4||408.4|2448
1761294490000|2025-10-24 08:28:10|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|0
1761294610000|2025-10-24 08:30:10|408.8|408.7|408.9|408.7|408.9|408.7|408.8|408.7|1967
1761294640000|2025-10-24 08:30:40|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|935
1761294650000|2025-10-24 08:30:50||409||409||409||409|0
1761294680000|2025-10-24 08:31:20|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|1921
1761294710000|2025-10-24 08:31:50|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|46
1761294720000|2025-10-24 08:32:00|409|408.8|409|408.8|409|408.8|409|408.8|0
1761294750000|2025-10-24 08:32:30|408.9||408.9||408.9||408.9||0
1761294770000|2025-10-24 08:32:50|409||409||409||409||1803
1761294860000|2025-10-24 08:34:20|408.9|408.7|408.9|408.7|408.9|408.7|408.8|408.7|0
1761294870000|2025-10-24 08:34:30|408.8||408.9||408.9||408.8||0
1761294900000|2025-10-24 08:35:00|409||409||409||409||0
1761294910000|2025-10-24 08:35:10|408.9|408.8|408.8|408.7|408.9|408.9|408.8|408.7|1474
1761294920000|2025-10-24 08:35:20|||||||||686
1761294960000|2025-10-24 08:36:00|408.9||408.9||408.9||408.9||683
1761294990000|2025-10-24 08:36:30|409|408.8|409|408.8|409|408.8|409|408.8|0
1761295010000|2025-10-24 08:36:50|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|0
1761295020000|2025-10-24 08:37:00|409||409.1||409.1||409||0
1761295060000|2025-10-24 08:37:40|409|408.8|409|408.8|409|408.8|409|408.8|0
1761295080000|2025-10-24 08:38:00|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.8|0
1761295090000|2025-10-24 08:38:10|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|331
1761295120000|2025-10-24 08:38:40|409.2|409|409.2|409|409.2|409|409.2|409|1047
1761295140000|2025-10-24 08:39:00|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|925
1761295210000|2025-10-24 08:40:10|409.2|409|409.2|409|409.2|409|409.2|409|1500
1761295250000|2025-10-24 08:40:50|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|0
1761295290000|2025-10-24 08:41:30|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|0
1761295300000|2025-10-24 08:41:40||409.3||409.3||409.3||409.3|0
1761295330000|2025-10-24 08:42:10|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|2443
1761295340000|2025-10-24 08:42:20|409.4||409.4||409.4||409.4||0
1761295380000|2025-10-24 08:43:00||409.3||409.3||409.3||409.3|0
1761295400000|2025-10-24 08:43:20||409.2||409.2||409.2||409.2|0
1761295430000|2025-10-24 08:43:50||409.3||409.3||409.3||409.3|0
1761295440000|2025-10-24 08:44:00|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|929
1761295450000|2025-10-24 08:44:10|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|102
1761295530000|2025-10-24 08:45:30|409.1|408.9|409.1|408.9|409.1|408.9|409|408.9|0
1761295560000|2025-10-24 08:46:00||409||409||409||409|0
1761295590000|2025-10-24 08:46:30|409.2||409.2||409.2||409.2||856
1761295620000|2025-10-24 08:47:00|409.1|409.1|409.1|409|409.1|409.1|409.1|409|963
1761295660000|2025-10-24 08:47:40|||||||||117
1761295670000|2025-10-24 08:47:50|409|408.8|409|408.8|409|408.8|409|408.8|30
1761295680000|2025-10-24 08:48:00|408.8|408.7|408.6|408.5|408.8|408.7|408.6|408.5|1500
1761295690000|2025-10-24 08:48:10|408.7|408.4|408.6|408.4|408.7|408.4|408.6|408.4|4
1761295700000|2025-10-24 08:48:20||408.5||408.4||408.5||408.4|1000
1761295740000|2025-10-24 08:49:00|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|812
1761295750000|2025-10-24 08:49:10|408.6|408.6|408.6|408.5|408.6|408.6|408.6|408.5|0
1761295770000|2025-10-24 08:49:30|408.7||408.7||408.7||408.7||1570
1761295790000|2025-10-24 08:49:50|408.6||408.6||408.6||408.6||0
1761295800000|2025-10-24 08:50:00|408.7|408.7|408.9|408.7|408.9|408.7|408.7|408.7|0
1761295810000|2025-10-24 08:50:10|409|408.8|408.9|408.7|409|408.8|408.9|408.7|0
1761295840000|2025-10-24 08:50:40|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1761295850000|2025-10-24 08:50:50|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|0
1761295860000|2025-10-24 08:51:00|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1761295870000|2025-10-24 08:51:10|409|408.5|409|408.8|409|408.8|409|408.5|0
1761295900000|2025-10-24 08:51:40||408.7||408.7||408.7||408.7|0
1761295920000|2025-10-24 08:52:00|408.9||408.9||408.9||408.9||0
1761295970000|2025-10-24 08:52:50|408.8||408.9||408.9||408.8||0
1761295990000|2025-10-24 08:53:10|409||408.9||409||408.9||0
1761296010000|2025-10-24 08:53:30||408.8||408.8||408.8||408.8|0
1761296030000|2025-10-24 08:53:50|409|408.9|409|408.9|409|408.9|409|408.9|769
1761296040000|2025-10-24 08:54:00||408.8||408.8||408.8||408.8|0
1761296050000|2025-10-24 08:54:10||408.9||408.8||408.9||408.8|1000
1761296080000|2025-10-24 08:54:40|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1761296090000|2025-10-24 08:54:50|408.8||408.9||408.9||408.8||1344
1761296100000|2025-10-24 08:55:00||408.8||408.8||408.8||408.8|0
1761296110000|2025-10-24 08:55:10|409.1|408.9|409|408.9|409.1|408.9|409|408.9|0
1761296130000|2025-10-24 08:55:30|409.1||409.1||409.1||409.1||0
1761296140000|2025-10-24 08:55:40||409||408.9||409||408.9|0
1761296170000|2025-10-24 08:56:10|409.2|409|409.2|409|409.2|409|409.2|409|0
1761296190000|2025-10-24 08:56:30||409.1||409.1||409.1||409.1|0
1761296210000|2025-10-24 08:56:50||409||409||409||409|0
1761296290000|2025-10-24 08:58:10|409|408.8|408.9|408.7|409|408.8|408.9|408.7|262
1761296300000|2025-10-24 08:58:20||408.8||408.7||408.8||408.7|0
1761296340000|2025-10-24 08:59:00||408.8||408.8||408.8||408.8|0
1761296400000|2025-10-24 09:00:00||408.7||408.7||408.7||408.7|84
1761296410000|2025-10-24 09:00:10||408.8||408.7||408.8||408.7|0
1761296450000|2025-10-24 09:00:50|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|0
1761296470000|2025-10-24 09:01:10|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|0
1761296480000|2025-10-24 09:01:20|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|2000
1761296490000|2025-10-24 09:01:30|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|0
1761296500000|2025-10-24 09:01:40|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|2174
1761296530000|2025-10-24 09:02:10|408.7|408.6|408.6|408.4|408.7|408.6|408.6|408.4|0
1761296590000|2025-10-24 09:03:10|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|0
1761296610000|2025-10-24 09:03:30|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|2105
1761296620000|2025-10-24 09:03:40|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|0
1761296680000|2025-10-24 09:04:40|408.4||408.5||408.5||408.4||1400
1761296690000|2025-10-24 09:04:50||408.4||408.4||408.4||408.4|983
1761296700000|2025-10-24 09:05:00|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|44
1761296710000|2025-10-24 09:05:10|||||||||162
1761296720000|2025-10-24 09:05:20|408.5|408.3|408.4|408.2|408.5|408.3|408.4|408.2|2324
1761296800000|2025-10-24 09:06:40|408.3||408.4||408.4||408.3||905
1761296810000|2025-10-24 09:06:50|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|1400
1761296860000|2025-10-24 09:07:40|408.2|408|408.2|408|408.2|408|408.2|408|603
1761296900000|2025-10-24 09:08:20|408.1|408.1|408.1|407.9|408.1|408.1|408.1|407.9|4348
1761296910000|2025-10-24 09:08:30|408|407.8|408|407.9|408.1|407.9|408|407.8|715
1761296940000|2025-10-24 09:09:00|408.1|408|408.2|408|408.2|408|408.1|408|1594
1761296990000|2025-10-24 09:09:50|408.1|407.9|408.1|407.9|408.1|408|408.1|407.9|50
1761297010000|2025-10-24 09:10:10|408|407.8|408|407.8|408|407.8|408|407.8|89
1761297030000|2025-10-24 09:10:30|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|1200
1761297040000|2025-10-24 09:10:40|407.8||407.9||407.9||407.8||0
1761297070000|2025-10-24 09:11:10||407.8||407.8||407.8||407.8|0
1761297080000|2025-10-24 09:11:20|408||408||408||408||40
1761297150000|2025-10-24 09:12:30|407.9|407.7|407.8|407.6|407.9|407.7|407.8|407.6|2201
1761297260000|2025-10-24 09:14:20|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|3163
1761297270000|2025-10-24 09:14:30|407.8||407.9||407.9||407.8||145
1761297300000|2025-10-24 09:15:00|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|0
1761297330000|2025-10-24 09:15:30|407.7|407.5|407.6|407.4|407.7|407.5|407.6|407.4|4348
1761297380000|2025-10-24 09:16:20|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|139
1761297420000|2025-10-24 09:17:00|407.5|407.4|407.5|407.3|407.5|407.4|407.5|407.3|2174
1761297440000|2025-10-24 09:17:20|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|0
1761297460000|2025-10-24 09:17:40|407.4|407.2|407.4|407.2|407.4|407.2|407.3|407.2|1928
1761297480000|2025-10-24 09:18:00|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1761297500000|2025-10-24 09:18:20|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|0
1761297520000|2025-10-24 09:18:40|407.7|407.5|407.8|407.6|407.8|407.6|407.7|407.5|113
1761297560000|2025-10-24 09:19:20|||||||||1087
1761297620000|2025-10-24 09:20:20|407.7|407.7|407.7|407.6|407.7|407.7|407.7|407.6|4771
1761297630000|2025-10-24 09:20:30|407.8|407.7|407.8|407.6|407.8|407.7|407.8|407.6|0
1761297640000|2025-10-24 09:20:40|407.7||407.8||407.8||407.7||0
1761297670000|2025-10-24 09:21:10|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1761297740000|2025-10-24 09:22:20|407.8||407.8||407.8||407.8||300
1761297780000|2025-10-24 09:23:00|407.9|407.8|407.9|407.8|408|407.8|407.9|407.8|0
1761297810000|2025-10-24 09:23:30|408|408|408.2|408|408.2|408|408|408|1471
1761297820000|2025-10-24 09:23:40||408.1||408.1||408.1||408.1|3279
1761297860000|2025-10-24 09:24:20|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|150
1761297890000|2025-10-24 09:24:50|408.5|408.3|408.4|408.2|408.5|408.3|408.4|408.2|972
1761297910000|2025-10-24 09:25:10|408.3||408.3||408.3||408.3||0
1761297930000|2025-10-24 09:25:30|408.2|408|408.2|408|408.2|408|408.1|408|0
1761297950000|2025-10-24 09:25:50|408.1||408.1||408.1||408.1||0
1761297980000|2025-10-24 09:26:20|408.2|408.1|408.3|408.1|408.3|408.1|408.2|408.1|500
1761298010000|2025-10-24 09:26:50||408.2||408.1||408.2||408.1|3075
1761298060000|2025-10-24 09:27:40|408.2|408|408.2|408|408.2|408|408.2|408|0
1761298110000|2025-10-24 09:28:30|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|935
1761298150000|2025-10-24 09:29:10|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|127
1761298180000|2025-10-24 09:29:40|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|0
1761298220000|2025-10-24 09:30:20||408.4||408.4||408.4||408.4|0
1761298260000|2025-10-24 09:31:00||408.5||408.5||408.5||408.5|0
1761298270000|2025-10-24 09:31:10|409|408.9|408.9|408.8|409|408.9|408.9|408.8|1457
1761298320000|2025-10-24 09:32:00||408.7||408.7||408.7||408.7|0
1761298360000|2025-10-24 09:32:40|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1761298390000|2025-10-24 09:33:10|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1761298470000|2025-10-24 09:34:30|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1761298510000|2025-10-24 09:35:10|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1761298530000|2025-10-24 09:35:30|409|408.9|409|408.9|409|408.9|409|408.9|0
1761298550000|2025-10-24 09:35:50|409.1||409.1||409.1||409.1||0
1761298610000|2025-10-24 09:36:50|409.2|409.1|409.2|409|409.2|409.1|409.2|409|0
1761298630000|2025-10-24 09:37:10|409.3|409.1|409.4|409.2|409.4|409.2|409.3|409.1|0
1761298660000|2025-10-24 09:37:40|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|0
1761298780000|2025-10-24 09:39:40||409.2||409.2||409.2||409.2|30
1761298790000|2025-10-24 09:39:50|409.2|409.1|409.2|409|409.2|409.1|409.2|409|1630
1761298840000|2025-10-24 09:40:40|409.3||409.3||409.3||409.3||0
1761298850000|2025-10-24 09:40:50|409.2||409.2||409.2||409.2||0
1761298860000|2025-10-24 09:41:00|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|0
1761298880000|2025-10-24 09:41:20|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|2000
1761298940000|2025-10-24 09:42:20|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|0
1761298970000|2025-10-24 09:42:50|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|0
1761299040000|2025-10-24 09:44:00||409.3||409.3||409.3||409.3|0
1761299120000|2025-10-24 09:45:20|409.3|409.2|409.4|409.2|409.4|409.2|409.3|409.2|2444
1761299160000|2025-10-24 09:46:00||409.3||409.3||409.3||409.3|0
1761299170000|2025-10-24 09:46:10|||||||||200
1761299180000|2025-10-24 09:46:20|409.5||409.5||409.5||409.5||0
1761299330000|2025-10-24 09:48:50|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|2039
1761299370000|2025-10-24 09:49:30|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|0
1761299430000|2025-10-24 09:50:30|409.5|409.3|409.6|409.4|409.6|409.4|409.4|409.3|1145
1761299530000|2025-10-24 09:52:10|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1761299600000|2025-10-24 09:53:20||409.6||409.6||409.6||409.6|0
1761299620000|2025-10-24 09:53:40|409.8||409.8||409.8||409.8||150
1761299820000|2025-10-24 09:57:00||409.7||409.6||409.7||409.6|0
1761299830000|2025-10-24 09:57:10||409.7||409.6||409.7||409.6|0
1761299920000|2025-10-24 09:58:40|409.7||409.7||409.7||409.7||0
1761299930000|2025-10-24 09:58:50|409.8||409.8||409.8||409.8||0
1761299960000|2025-10-24 09:59:20|409.7||409.7||409.7||409.7||0
1761299990000|2025-10-24 09:59:50||409.5||409.6||409.6||409.5|0
1761300010000|2025-10-24 10:00:10|409.8||409.8||409.8||409.8||705
1761300050000|2025-10-24 10:00:50||409.7||409.6||409.7||409.6|0
1761300170000|2025-10-24 10:02:50||409.7||409.7||409.7||409.7|0
1761300230000|2025-10-24 10:03:50|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|0
1761300330000|2025-10-24 10:05:30|410|409.7|410|409.8|410|409.8|410|409.7|67
1761300360000|2025-10-24 10:06:00|410.1|410|410.1|410|410.1|410|410.1|410|150
1761300370000|2025-10-24 10:06:10|410.2||410.2||410.2||410.2||0
1761300410000|2025-10-24 10:06:50|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|0
1761300430000|2025-10-24 10:07:10|410.2|410|410.2|410|410.2|410|410.2|410|2439
1761300480000|2025-10-24 10:08:00||410.1||410||410.1||410|0
1761300490000|2025-10-24 10:08:10|409.9|409.8|410|409.8|410|409.8|409.9|409.8|896
1761300560000|2025-10-24 10:09:20|409.8|409.7|409.9|409.7|409.9|409.7|409.8|409.7|0
1761300820000|2025-10-24 10:13:40|410|409.8|410|409.8|410|409.8|410|409.8|354
1761300860000|2025-10-24 10:14:20|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|0
1761300880000|2025-10-24 10:14:40|410|409.7|409.9|409.8|410|409.8|409.9|409.7|994
1761300890000|2025-10-24 10:14:50|410||410||410||410||0
1761301040000|2025-10-24 10:17:20|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|0
1761301170000|2025-10-24 10:19:30|410|409.8|410|409.8|410|409.8|410|409.8|0
1761301200000|2025-10-24 10:20:00|410.1|410|410.1|410|410.1|410|410.1|410|1442
1761301210000|2025-10-24 10:20:10|410.2|409.9|410|409.8|410.2|409.9|410|409.8|0
1761301250000|2025-10-24 10:20:50|||||||||125
1761301300000|2025-10-24 10:21:40|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|0
1761301390000|2025-10-24 10:23:10|410|409.8|410|409.8|410|409.8|410|409.8|340
1761301540000|2025-10-24 10:25:40|||||||||2400
1761301570000|2025-10-24 10:26:10|409.9||409.9||409.9||409.9||0
1761301580000|2025-10-24 10:26:20|410||410||410||410||280
1761301660000|2025-10-24 10:27:40|||||||||1350
1761301840000|2025-10-24 10:30:40|409.9||409.9||409.9||409.9||0
1761301900000|2025-10-24 10:31:40||409.7||409.7||409.7||409.7|1528
1761302010000|2025-10-24 10:33:30|409.8|409.6|409.9|409.7|409.9|409.8|409.8|409.6|3602
1761302020000|2025-10-24 10:33:40|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|0
1761302140000|2025-10-24 10:35:40|409.7|409.5|409.6|409.5|409.7|409.5|409.6|409.5|0
1761302170000|2025-10-24 10:36:10|409.7||409.7||409.7||409.7||1070
1761302180000|2025-10-24 10:36:20|409.6||409.7||409.7||409.6||524
1761302200000|2025-10-24 10:36:40|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|0
1761302260000|2025-10-24 10:37:40||409.5||409.5||409.5||409.5|0
1761302270000|2025-10-24 10:37:50||409.6||409.5||409.6||409.5|0
1761302280000|2025-10-24 10:38:00||409.6||409.6||409.6||409.5|0
1761302340000|2025-10-24 10:39:00|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|1482
1761302400000|2025-10-24 10:40:00|409.6|409.4|409.5|409.4|409.6|409.4|409.5|409.4|957
1761302420000|2025-10-24 10:40:20|||||||||8
1761302450000|2025-10-24 10:40:50||409.3||409.3||409.3||409.3|0
1761302580000|2025-10-24 10:43:00|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|264
1761302620000|2025-10-24 10:43:40||409.5||409.5||409.5||409.5|0
1761302630000|2025-10-24 10:43:50|409.7||409.7||409.7||409.7||0
1761302740000|2025-10-24 10:45:40|409.8|409.6|409.9|409.7|409.9|409.7|409.8|409.6|126
1761302770000|2025-10-24 10:46:10||409.8||409.7||409.8||409.7|0
1761302880000|2025-10-24 10:48:00||409.8||409.7||409.8||409.7|0
1761302960000|2025-10-24 10:49:20|||||||||1528
1761303070000|2025-10-24 10:51:10||409.8||409.8||409.8||409.8|1082
1761303140000|2025-10-24 10:52:20||409.7||409.7||409.7||409.7|0
1761303190000|2025-10-24 10:53:10|409.8||409.9||409.9||409.8||0
1761303310000|2025-10-24 10:55:10||409.8||409.8||409.8||409.8|0
1761303320000|2025-10-24 10:55:20|410||410||410||410||0
1761303370000|2025-10-24 10:56:10|410.2|410|410.2|410|410.2|410|410.2|410|995
1761303520000|2025-10-24 10:58:40|410|409.8|410|409.9|410|409.9|410|409.8|200
1761303550000|2025-10-24 10:59:10|410.1||410.1||410.1||410.1||599
1761303600000|2025-10-24 11:00:00|410.2|410|410.2|410|410.2|410|410.2|410|150
1761303660000|2025-10-24 11:01:00|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|0
1761303690000|2025-10-24 11:01:30|||||||||250
1761303740000|2025-10-24 11:02:20|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1761303790000|2025-10-24 11:03:10|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|3965
1761303810000|2025-10-24 11:03:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1761303820000|2025-10-24 11:03:40|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|748
1761303830000|2025-10-24 11:03:50||410.1||410.1||410.1||410.1|0
1761303850000|2025-10-24 11:04:10|410.2|410|410.2|410|410.2|410|410.2|410|0
1761303900000|2025-10-24 11:05:00|410.1||410.1||410.1||410.1||0
1761303930000|2025-10-24 11:05:30|410.2||410.2||410.2||410.2||0
1761304000000|2025-10-24 11:06:40|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|0
1761304050000|2025-10-24 11:07:30|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|264
1761304230000|2025-10-24 11:10:30|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|0
1761304240000|2025-10-24 11:10:40|||||||||500
1761304350000|2025-10-24 11:12:30||410.2||410.1||410.2||410.1|2320
1761304360000|2025-10-24 11:12:40||410.2||410.1||410.2||410.1|0
1761304370000|2025-10-24 11:12:50||410.2||410.1||410.2||410.1|0
1761304390000|2025-10-24 11:13:10||410.2||410.2||410.2||410.2|0
1761304400000|2025-10-24 11:13:20|410.4||410.4||410.4||410.4||75
1761304450000|2025-10-24 11:14:10|||||||||1528
1761304550000|2025-10-24 11:15:50|||||||||200
1761304560000|2025-10-24 11:16:00||410.3||410.3||410.3||410.3|362
1761304630000|2025-10-24 11:17:10||410.2||410.2||410.2||410.2|32
1761304650000|2025-10-24 11:17:30|410.3||410.4||410.4||410.3||0
1761304750000|2025-10-24 11:19:10|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1761304770000|2025-10-24 11:19:30|||||||||20
1761304820000|2025-10-24 11:20:20|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1761304850000|2025-10-24 11:20:50|410.4|410.3|410.6|410.4|410.6|410.4|410.4|410.3|2815
1761304970000|2025-10-24 11:22:50|410.8|410.6|410.7|410.6|410.8|410.6|410.7|410.6|0
1761304990000|2025-10-24 11:23:10|410.8|410.7|410.9|410.7|410.9|410.7|410.8|410.7|1088
1761305040000|2025-10-24 11:24:00||410.8||410.8||410.8||410.8|0
1761305060000|2025-10-24 11:24:20|411|410.9|411|410.9|411|410.9|411|410.9|0
1761305070000|2025-10-24 11:24:30||410.8||410.8||410.8||410.8|0
1761305120000|2025-10-24 11:25:20|||||||||100
1761305130000|2025-10-24 11:25:30|410.9||411||411||410.9||1094
1761305150000|2025-10-24 11:25:50|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|0
1761305200000|2025-10-24 11:26:40|411.2|411|411.2|411|411.2|411|411.2|411|0
1761305220000|2025-10-24 11:27:00|411.1||411.2||411.2||411.1||262
1761305270000|2025-10-24 11:27:50|411.1||411.2||411.2||411.1||0
1761305310000|2025-10-24 11:28:30|411.1|411.1|411.3|411.1|411.3|411.1|411.1|411.1|2000
1761305420000|2025-10-24 11:30:20|411.2||411.2||411.2||411.2||0
1761305450000|2025-10-24 11:30:50|411.3||411.3||411.3||411.3||0
1761305690000|2025-10-24 11:34:50||411.2||411.1||411.2||411.1|20
1761305710000|2025-10-24 11:35:10|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|241
1761305760000|2025-10-24 11:36:00|411.3|411.1|411.2|411.1|411.3|411.1|411.2|411.1|43
1761305770000|2025-10-24 11:36:10||411||411||411||411|0
1761305840000|2025-10-24 11:37:20|411.1||411.1||411.1||411.1||0
1761305860000|2025-10-24 11:37:40||410.9||410.9||410.9||410.9|108
1761305900000|2025-10-24 11:38:20|411.2|411|411.2|411|411.2|411|411.2|411|272
1761305930000|2025-10-24 11:38:50||411.1||411.1||411.1||411.1|0
1761305940000|2025-10-24 11:39:00|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1761306000000|2025-10-24 11:40:00|411.2|411|411.2|411|411.2|411|411.2|411|0
1761306020000|2025-10-24 11:40:20|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|1528
1761306050000|2025-10-24 11:40:50||411||411.1||411.1||411|0
1761306120000|2025-10-24 11:42:00|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1761306280000|2025-10-24 11:44:40|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|267
1761306470000|2025-10-24 11:47:50|411.4|411.2|411.3|411.2|411.4|411.2|411.3|411.2|150
1761306630000|2025-10-24 11:50:30||411.1||411.1||411.1||411.1|246
1761306700000|2025-10-24 11:51:40|411.2|411|411.2|411|411.2|411|411.1|411|1652
1761306880000|2025-10-24 11:54:40|411.1||411.1||411.1||411.1||0
1761306920000|2025-10-24 11:55:20|411.2||411.2||411.2||411.2||0
1761307040000|2025-10-24 11:57:20|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|1528
1761307100000|2025-10-24 11:58:20|411||411||411||411||0
1761307200000|2025-10-24 12:00:00|411.1||411.1||411.1||411.1||472
1761307320000|2025-10-24 12:02:00||411||411||411||411|0
1761307350000|2025-10-24 12:02:30|411.2|411.1|411.2|411|411.2|411.1|411.2|411|1578
1761307400000|2025-10-24 12:03:20|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1761307450000|2025-10-24 12:04:10|||||||||825
1761307490000|2025-10-24 12:04:50||411.2||411.2||411.2||411.2|0
1761307530000|2025-10-24 12:05:30|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|0
1761307540000|2025-10-24 12:05:40|||||||||95
1761307560000|2025-10-24 12:06:00|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|0
1761307610000|2025-10-24 12:06:50|411.4||411.4||411.4||411.4||0
1761307620000|2025-10-24 12:07:00||411.2||411.2||411.2||411.2|0
1761307750000|2025-10-24 12:09:10||411.3||411.3||411.3||411.3|0
1761307760000|2025-10-24 12:09:20||411.2||411.2||411.2||411.2|0
1761307810000|2025-10-24 12:10:10|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|0
1761307910000|2025-10-24 12:11:50||411.4||411.4||411.4||411.4|0
1761307920000|2025-10-24 12:12:00|411.6||411.6||411.6||411.6||764
1761307960000|2025-10-24 12:12:40|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1761308050000|2025-10-24 12:14:10|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|1528
1761308140000|2025-10-24 12:15:40|411.2|410.9|411|410.9|411.2|410.9|411|410.9|1528
1761308150000|2025-10-24 12:15:50||410.8||410.8||410.8||410.8|0
1761308200000|2025-10-24 12:16:40|410.9||410.9||410.9||410.9||0
1761308240000|2025-10-24 12:17:20|411||411||411||411||244
1761308310000|2025-10-24 12:18:30|410.9||411||411||410.9||0
1761308320000|2025-10-24 12:18:40|410.9||411||411||410.9||42
1761308330000|2025-10-24 12:18:50|410.9||410.9||410.9||410.9||0
1761308340000|2025-10-24 12:19:00||410.7||410.7||410.7||410.7|793
1761308480000|2025-10-24 12:21:20|||||||||250
1761308670000|2025-10-24 12:24:30|411|410.8|411|410.8|411|410.8|411|410.8|325
1761308680000|2025-10-24 12:24:40|411.2|411|411.2|411|411.2|411|411.2|411|150
1761308710000|2025-10-24 12:25:10|411.1||411.1||411.1||411.1||0
1761308770000|2025-10-24 12:26:10|411.3|411.1|411.2|411|411.3|411.1|411.2|411|0
1761308870000|2025-10-24 12:27:50|411.1||411.1||411.1||411.1||0
1761308880000|2025-10-24 12:28:00|411.2||411.2||411.2||411.2||0
1761308890000|2025-10-24 12:28:10|411.1||411.1||411.1||411.1||0
1761308940000|2025-10-24 12:29:00|411.2||411.2||411.2||411.2||0
1761308960000|2025-10-24 12:29:20|411.1||411.2||411.2||411.1||0
1761309000000|2025-10-24 12:30:00|411.3|410.9|411.1|410.8|411.3|410.9|411.1|410.7|3339
1761309020000|2025-10-24 12:30:20|411|410.7|410.9|410.6|411|410.7|410.9|410.6|0
1761309040000|2025-10-24 12:30:40||410.7||410.7||410.7||410.7|0
1761309050000|2025-10-24 12:30:50|411||411||411.1||411||0
1761309060000|2025-10-24 12:31:00||410.8||410.7||410.8||410.7|0
1761309070000|2025-10-24 12:31:10|410.9||410.9||410.9||410.9||0
1761309190000|2025-10-24 12:33:10|411|410.8|411|410.8|411|410.8|411|410.8|1108
1761309300000|2025-10-24 12:35:00|410.9|410.7|410.8|410.6|410.9|410.7|410.8|410.6|1137
1761309330000|2025-10-24 12:35:30|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1761309360000|2025-10-24 12:36:00|410.8||410.9||410.9||410.8||1528
1761309380000|2025-10-24 12:36:20|410.8|410.6|410.9|410.7|410.9|410.7|410.8|410.6|316
1761309400000|2025-10-24 12:36:40|411|410.8|411|410.8|411|410.8|411|410.8|0
1761309480000|2025-10-24 12:38:00|410.9|410.9|411.1|410.9|411.1|410.9|410.9|410.9|0
1761309520000|2025-10-24 12:38:40|411.2|411|411.2|411|411.2|411|411.2|411|1528
1761309590000|2025-10-24 12:39:50|||||||||75
1761309620000|2025-10-24 12:40:20|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|0
1761309650000|2025-10-24 12:40:50||411||411||411||411|0
1761309660000|2025-10-24 12:41:00||410.9||410.9||410.9||410.9|0
1761309750000|2025-10-24 12:42:30|411.2|411|411.2|411|411.2|411|411.2|411|0
1761309780000|2025-10-24 12:43:00|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|1528
1761309790000|2025-10-24 12:43:10|411|410.8|411|410.8|411|410.8|411|410.8|39
1761309900000|2025-10-24 12:45:00|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|387
1761309920000|2025-10-24 12:45:20|411|410.8|411|410.8|411|410.8|411|410.8|31
1761309980000|2025-10-24 12:46:20|410.9|410.6|410.8|410.6|410.9|410.6|410.8|410.6|802
1761310020000|2025-10-24 12:47:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1761310030000|2025-10-24 12:47:10|410.7|410.3|410.4|410.3|410.7|410.3|410.4|410.3|129
1761310040000|2025-10-24 12:47:20|410.5||410.4||410.5||410.4||1991
1761310050000|2025-10-24 12:47:30|410.5||410.5||410.5||410.5||960
1761310160000|2025-10-24 12:49:20|410.4|410.1|410.3|410.1|410.4|410.1|410.3|410.1|1865
1761310190000|2025-10-24 12:49:50|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|335
1761310230000|2025-10-24 12:50:30|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|1064
1761310240000|2025-10-24 12:50:40|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|1400
1761310270000|2025-10-24 12:51:10|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1761310440000|2025-10-24 12:54:00|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|151
1761310480000|2025-10-24 12:54:40|410.5||410.5||410.5||410.5||0
1761310500000|2025-10-24 12:55:00|410.6||410.6||410.6||410.6||0
1761310550000|2025-10-24 12:55:50|410.5||410.5||410.5||410.5||0
1761310570000|2025-10-24 12:56:10|410.6||410.6||410.6||410.6||0
1761310600000|2025-10-24 12:56:40|410.5||410.6||410.6||410.5||0
1761310680000|2025-10-24 12:58:00|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|2000
1761310690000|2025-10-24 12:58:10|410.4||410.5||410.5||410.4||0
1761310740000|2025-10-24 12:59:00|410.4||410.5||410.5||410.4||427
1761310770000|2025-10-24 12:59:30|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1761310800000|2025-10-24 13:00:00|410.7|410.6|410.7|410.5|410.7|410.6|410.7|410.5|49
1761310900000|2025-10-24 13:01:40|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|672
1761310910000|2025-10-24 13:01:50|410.6|410.4|410.7|410.5|410.7|410.5|410.5|410.4|540
1761310920000|2025-10-24 13:02:00|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|25
1761310930000|2025-10-24 13:02:10|410.5||410.5||410.5||410.5||0
1761310940000|2025-10-24 13:02:20|410.6||410.6||410.6||410.6||0
1761310980000|2025-10-24 13:03:00|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|1528
1761311010000|2025-10-24 13:03:30|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|1098
1761311020000|2025-10-24 13:03:40||410.5||410.5||410.5||410.5|0
1761311060000|2025-10-24 13:04:20|410.5|410.4|410.5|410.3|410.5|410.4|410.5|410.3|0
1761311110000|2025-10-24 13:05:10|||||||||421
1761311180000|2025-10-24 13:06:20||410.4||410.4||410.4||410.4|0
1761311190000|2025-10-24 13:06:30|410.6||410.6||410.6||410.6||0
1761311210000|2025-10-24 13:06:50|410.5|410.3|410.4|410.3|410.5|410.3|410.4|410.3|0
1761311220000|2025-10-24 13:07:00|410.5||410.5||410.5||410.5||0
1761311250000|2025-10-24 13:07:30|410.4||410.4||410.4||410.4||0
1761311270000|2025-10-24 13:07:50|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|37
1761311310000|2025-10-24 13:08:30|410.4|410.1|410.4|410.2|410.4|410.2|410.4|410.1|102
1761311330000|2025-10-24 13:08:50||410.3||410.3||410.3||410.3|0
1761311410000|2025-10-24 13:10:10|410.5||410.5||410.5||410.5||825
1761311420000|2025-10-24 13:10:20|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|808
1761311580000|2025-10-24 13:13:00|410.5|410.3|410.6|410.4|410.6|410.4|410.5|410.3|1016
1761311600000|2025-10-24 13:13:20|410.5|410.3|410.5|410.3|410.5|410.3|410.4|410.3|85
1761311640000|2025-10-24 13:14:00|410.6|410.4|410.5|410.4|410.6|410.4|410.5|410.4|1090
1761311650000|2025-10-24 13:14:10|410.6||410.6||410.6||410.6||1528
1761311700000|2025-10-24 13:15:00|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1761311730000|2025-10-24 13:15:30|410.4||410.4||410.4||410.4||0
1761311740000|2025-10-24 13:15:40|410.5||410.5||410.5||410.5||0
1761311800000|2025-10-24 13:16:40|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|150
1761311990000|2025-10-24 13:19:50|410.5|410.3|410.5|410.3|410.5|410.3|410.4|410.3|0
1761312130000|2025-10-24 13:22:10|410.7|410.6|410.7|410.5|410.8|410.6|410.6|410.4|42
1761312150000|2025-10-24 13:22:30|||||||||31
1761312160000|2025-10-24 13:22:40|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1761312250000|2025-10-24 13:24:10|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|1076
1761312260000|2025-10-24 13:24:20|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|1
1761312310000|2025-10-24 13:25:10|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1761312320000|2025-10-24 13:25:20|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.3|1528
1761312370000|2025-10-24 13:26:10|410.5||410.6||410.6||410.5||0
1761312410000|2025-10-24 13:26:50|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|93
1761312440000|2025-10-24 13:27:20|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|1070
1761312490000|2025-10-24 13:28:10|||||||||50
1761312540000|2025-10-24 13:29:00|410.4|410.2|410.4|410.2|410.4|410.3|410.4|410.2|1076
1761312560000|2025-10-24 13:29:20||410.3||410.3||410.3||410.3|0
1761312570000|2025-10-24 13:29:30|410.5||410.5||410.5||410.5||0
1761312590000|2025-10-24 13:29:50|410.4|410.4|410.4|410.3|410.4|410.4|410.4|410.3|1065
1761312600000|2025-10-24 13:30:00|410.5|410.2|410.5|410.3|410.5|410.3|410.5|410.2|122
1761312610000|2025-10-24 13:30:10|410.6|410.4|410.6|410.4|410.7|410.5|410.6|410.4|300
1761312650000|2025-10-24 13:30:50|410.7|410.6|410.8|410.6|410.8|410.7|410.7|410.6|374
1761312660000|2025-10-24 13:31:00||410.7||410.7||410.7||410.7|122
1761312680000|2025-10-24 13:31:20|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|1528
1761312710000|2025-10-24 13:31:50||410.6||410.6||410.6||410.6|0
1761312720000|2025-10-24 13:32:00|||||||||1
1761312730000|2025-10-24 13:32:10|410.6|410.5|410.7|410.5|410.7|410.5|410.6|410.5|110
1761312740000|2025-10-24 13:32:20||410.6||410.6||410.6||410.6|150
1761312760000|2025-10-24 13:32:40||410.5||410.5||410.5||410.5|0
1761312770000|2025-10-24 13:32:50||410.6||410.6||410.6||410.6|0
1761312780000|2025-10-24 13:33:00||410.5||410.5||410.5||410.5|492
1761312790000|2025-10-24 13:33:10|410.6||410.6||410.6||410.6||0
1761312800000|2025-10-24 13:33:20|410.7||410.7||410.7||410.7||0
1761312820000|2025-10-24 13:33:40|410.6||410.6||410.6||410.6||0
1761312840000|2025-10-24 13:34:00||410.4||410.4||410.4||410.4|488
1761312860000|2025-10-24 13:34:20|410.5||410.5||410.5||410.5||0
1761312880000|2025-10-24 13:34:40|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|1409
1761312890000|2025-10-24 13:34:50|410.3|410.3|410.3|410.2|410.4|410.3|410.3|410.2|251
1761312900000|2025-10-24 13:35:00|||||||||1
1761312910000|2025-10-24 13:35:10|410.4|410|410.1|410|410.4|410|410.1|410|128
1761312920000|2025-10-24 13:35:20|410.2||410.2||410.2||410.2||943
1761312930000|2025-10-24 13:35:30|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|0
1761312950000|2025-10-24 13:35:50|410.2|410|410.2|410.1|410.2|410.1|410.1|410|150
1761312960000|2025-10-24 13:36:00||410||410||410||410|303
1761313010000|2025-10-24 13:36:50|410.1|409.9|410.1|410|410.1|410|410|409.9|42
1761313020000|2025-10-24 13:37:00|||||||||122
1761313030000|2025-10-24 13:37:10||409.9||409.9||409.9||409.9|244
1761313070000|2025-10-24 13:37:50||410||410||410||409.9|221
1761313080000|2025-10-24 13:38:00|410.2|410.1|410.3|410.1|410.3|410.2|410.2|410.1|1308
1761313110000|2025-10-24 13:38:30|410.2|410.2|410.2|410.1|410.2|410.2|410.2|410.1|0
1761313140000|2025-10-24 13:39:00|410.3|410.2|410.3|410.1|410.3|410.2|410.3|410.1|609
1761313160000|2025-10-24 13:39:20|410.2||410.2||410.2||410.2||0
1761313170000|2025-10-24 13:39:30|410.3||410.3||410.3||410.3||0
1761313180000|2025-10-24 13:39:40||410.2||410.2||410.2||410.2|0
1761313190000|2025-10-24 13:39:50|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|1
1761313200000|2025-10-24 13:40:00|410.3|410.2|410.4|410.2|410.4|410.2|410.3|410.2|586
1761313210000|2025-10-24 13:40:10||410.3||410.3||410.3||410.3|0
1761313220000|2025-10-24 13:40:20|410.5||410.5||410.5||410.5||1528
1761313230000|2025-10-24 13:40:30|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|1528
1761313240000|2025-10-24 13:40:40|410.6|410.6|410.8|410.7|410.9|410.7|410.6|410.6|2104
1761313250000|2025-10-24 13:40:50|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.7|220
1761313260000|2025-10-24 13:41:00|411|410.7|411.1|410.9|411.1|410.9|411|410.7|2995
1761313270000|2025-10-24 13:41:10|411|410.8|411|410.8|411|410.8|411|410.8|0
1761313280000|2025-10-24 13:41:20|||||||||4565
1761313290000|2025-10-24 13:41:30|||||||||1528
1761313310000|2025-10-24 13:41:50||410.9||410.9||410.9||410.8|221
1761313320000|2025-10-24 13:42:00|411.2|410.8|411.1|410.9|411.2|411|411.1|410.8|1253
1761313370000|2025-10-24 13:42:50|411||411||411||411||220
1761313380000|2025-10-24 13:43:00||410.8||410.8||410.8||410.8|611
1761313390000|2025-10-24 13:43:10|410.9||410.9||410.9||410.9||0
1761313430000|2025-10-24 13:43:50|411|410.9|411|410.9|411|410.9|411|410.9|1300
1761313440000|2025-10-24 13:44:00|410.9|410.8|411|410.8|411|410.8|410.9|410.8|709
1761313490000|2025-10-24 13:44:50||410.9||410.9||410.9||410.9|0
1761313500000|2025-10-24 13:45:00|410.9|410.8|411|410.8|411|410.8|410.9|410.8|2359
1761313530000|2025-10-24 13:45:30||410.9||410.8||410.9||410.8|990
1761313550000|2025-10-24 13:45:50||410.9||410.9||410.9||410.9|0
1761313560000|2025-10-24 13:46:00|||||||||1
1761313570000|2025-10-24 13:46:10||410.8||410.8||410.8||410.8|830
1761313610000|2025-10-24 13:46:50||410.9||410.9||410.9||410.9|0
1761313620000|2025-10-24 13:47:00|411.2|411|411.2|411|411.2|411|411.2|411|1
1761313630000|2025-10-24 13:47:10|411|410.9|411|410.9|411|410.9|411|410.9|799
1761313650000|2025-10-24 13:47:30||410.8||410.8||410.8||410.8|0
1761313670000|2025-10-24 13:47:50||410.9||410.9||410.9||410.9|0
1761313680000|2025-10-24 13:48:00|||||||||122
1761313690000|2025-10-24 13:48:10||410.8||410.8||410.8||410.8|0
1761313730000|2025-10-24 13:48:50||410.9||410.9||410.9||410.9|0
1761313740000|2025-10-24 13:49:00|||||||||1
1761313780000|2025-10-24 13:49:40|410.9|410.8|410.8|410.7|410.9|410.8|410.8|410.7|916
1761313800000|2025-10-24 13:50:00|410.9|410.8|410.9|410.7|410.9|410.8|410.9|410.7|646
1761313850000|2025-10-24 13:50:50||410.8||410.7||410.8||410.7|1073
1761313860000|2025-10-24 13:51:00||410.8||410.8||410.8||410.8|0
1761313870000|2025-10-24 13:51:10||410.7||410.7||410.7||410.7|566
1761313910000|2025-10-24 13:51:50|411|410.8|411|410.9|411|410.9|411|410.8|1182
1761313920000|2025-10-24 13:52:00|411.1||411.1||411.1||411.1||488
1761313940000|2025-10-24 13:52:20|||||||||2223
1761313950000|2025-10-24 13:52:30|411||411.1||411.1||411||500
1761313960000|2025-10-24 13:52:40|411|410.8|411|410.8|411|410.8|411|410.8|1038
1761313970000|2025-10-24 13:52:50||410.9||410.9||410.9||410.9|0
1761313980000|2025-10-24 13:53:00|411.1|411|411.1|411|411.1|411|411.1|411|679
1761313990000|2025-10-24 13:53:10|411.2|411.1|411.3|411.2|411.3|411.2|411.2|411.1|0
1761314020000|2025-10-24 13:53:40|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1761314030000|2025-10-24 13:53:50|411.5|411.4|411.4|411.3|411.5|411.4|411.4|411.3|157
1761314040000|2025-10-24 13:54:00|||||||||1
1761314060000|2025-10-24 13:54:20|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|610
1761314080000|2025-10-24 13:54:40|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|162
1761314100000|2025-10-24 13:55:00|||||||||366
1761314150000|2025-10-24 13:55:50|411.3|411.2|411.2|411.1|411.3|411.2|411.2|411.1|158
1761314200000|2025-10-24 13:56:40|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1761314220000|2025-10-24 13:57:00|411.4||411.4||411.4||411.4||1528
1761314260000|2025-10-24 13:57:40|||||||||1400
1761314270000|2025-10-24 13:57:50|411.5|411.3|411.5|411.4|411.5|411.4|411.5|411.3|0
1761314280000|2025-10-24 13:58:00|411.6||411.6||411.6||411.6||0
1761314290000|2025-10-24 13:58:10|411.5||411.5||411.5||411.5||0
1761314300000|2025-10-24 13:58:20||411.3||411.3||411.3||411.3|2431
1761314330000|2025-10-24 13:58:50||411.4||411.4||411.4||411.4|0
1761314340000|2025-10-24 13:59:00|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|122
1761314350000|2025-10-24 13:59:10||411.4||411.4||411.4||411.4|1720
1761314380000|2025-10-24 13:59:40|||||||||200
1761314390000|2025-10-24 13:59:50|411.5||411.5||411.5||411.5||0
1761314400000|2025-10-24 14:00:00|411.6|411.5|411.6|411.4|411.6|411.5|411.6|411.4|593
1761314410000|2025-10-24 14:00:10|411.5||411.5||411.5||411.5||0
1761314420000|2025-10-24 14:00:20|411.6||411.6||411.6||411.6||0
1761314440000|2025-10-24 14:00:40|411.5|411.3|411.4|411.3|411.5|411.3|411.4|411.3|56
1761314450000|2025-10-24 14:00:50|411.5||411.5||411.5||411.5||0
1761314490000|2025-10-24 14:01:30|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|2189
1761314520000|2025-10-24 14:02:00|411.1|411|411.1|411|411.1|411|411|410.8|1414
1761314530000|2025-10-24 14:02:10|411.2|411.1|411.3|411.1|411.3|411.1|411.2|411.1|135
1761314570000|2025-10-24 14:02:50|411.2|411.2|411.3|411.2|411.3|411.2|411.2|411.2|0
1761314580000|2025-10-24 14:03:00||411.1||411.1||411.1||411.1|1071
1761314590000|2025-10-24 14:03:10||411.2||411.1||411.2||411.1|0
1761314600000|2025-10-24 14:03:20||411.2||411.2||411.2||411.2|0
1761314610000|2025-10-24 14:03:30||411.1||411.1||411.1||411.1|0
1761314680000|2025-10-24 14:04:40|411.2|411|411.3|411.1|411.3|411.1|411.2|411|2007
1761314690000|2025-10-24 14:04:50|411.4|411.2|411.4|411.3|411.4|411.3|411.4|411.2|1528
1761314700000|2025-10-24 14:05:00||411.2||411.2||411.2||411.2|1195
1761314800000|2025-10-24 14:06:40|411.3|411.3|411.4|411.3|411.4|411.3|411.3|411.3|721
1761314840000|2025-10-24 14:07:20||411.2||411.2||411.2||411.2|989
1761314880000|2025-10-24 14:08:00|411.3||411.4||411.4||411.3||494
1761314920000|2025-10-24 14:08:40||411.3||411.2||411.3||411.2|1245
1761315000000|2025-10-24 14:10:00|411.3|411.1|411.2|411.1|411.3|411.1|411.2|411.1|119
1761315010000|2025-10-24 14:10:10|||||||||639
1761315070000|2025-10-24 14:11:10|411.3|411.2|411.4|411.2|411.4|411.2|411.3|411.2|438
1761315090000|2025-10-24 14:11:30|411.3||411.4||411.4||411.3||0
1761315110000|2025-10-24 14:11:50||411.3||411.2||411.3||411.2|0
1761315160000|2025-10-24 14:12:40|411.6|411.5|411.5|411.4|411.6|411.5|411.5|411.4|428
1761315180000|2025-10-24 14:13:00|411.6|411.5|411.6|411.4|411.6|411.5|411.6|411.4|0
1761315200000|2025-10-24 14:13:20|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1761315230000|2025-10-24 14:13:50|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|1322
1761315310000|2025-10-24 14:15:10|411.4|411.3|411.5|411.3|411.5|411.3|411.4|411.3|0
1761315380000|2025-10-24 14:16:20||411.4||411.4||411.4||411.4|0
1761315390000|2025-10-24 14:16:30|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|150
1761315440000|2025-10-24 14:17:20|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|1418
1761315510000|2025-10-24 14:18:30|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1761315520000|2025-10-24 14:18:40|||||||||916
1761315540000|2025-10-24 14:19:00|411.9||411.9||411.9||411.9||50
1761315550000|2025-10-24 14:19:10|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|96
1761315610000|2025-10-24 14:20:10|411.9|411.7|411.9|411.7|411.9|411.7|411.9|411.7|1528
1761315630000|2025-10-24 14:20:30|412|411.8|412|411.9|412|411.9|412|411.8|1528
1761315640000|2025-10-24 14:20:40|412.1|412|412.1|412|412.2|412|412.1|412|500
1761315660000|2025-10-24 14:21:00||411.9||411.9||411.9||411.9|74
1761315680000|2025-10-24 14:21:20||412||412||412||412|0
1761315690000|2025-10-24 14:21:30|412.4|412.2|412.5|412.3|412.5|412.3|412.4|412.2|1393
1761315760000|2025-10-24 14:22:40|412.6|412.4|412.6|412.4|412.6|412.5|412.6|412.4|896
1761315780000|2025-10-24 14:23:00|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|589
1761315790000|2025-10-24 14:23:10|412.6|412.4|412.5|412.3|412.6|412.4|412.5|412.3|3533
1761315810000|2025-10-24 14:23:30|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|117
1761315840000|2025-10-24 14:24:00|412.5|412.4|412.3|412.2|412.5|412.4|412.3|412.2|1528
1761315860000|2025-10-24 14:24:20|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|1528
1761315870000|2025-10-24 14:24:30|412.3||412.3||412.3||412.3||0
1761315910000|2025-10-24 14:25:10|412.4|412.2|412.4|412.2|412.4|412.2|412.4|412.2|583
1761315970000|2025-10-24 14:26:10|412.5|412.3|412.5|412.3|412.5|412.3|412.5|412.3|0
1761316030000|2025-10-24 14:27:10|||||||||1230
1761316050000|2025-10-24 14:27:30|412.4||412.4||412.4||412.4||0
1761316060000|2025-10-24 14:27:40|412.5||412.5||412.5||412.5||224
1761316100000|2025-10-24 14:28:20|412.4||412.5||412.5||412.4||1140
1761316110000|2025-10-24 14:28:30||412.4||412.4||412.4||412.4|0
1761316120000|2025-10-24 14:28:40|412.6||412.6||412.6||412.6||1065
1761316160000|2025-10-24 14:29:20|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|895
1761316190000|2025-10-24 14:29:50|||||||||1321
1761316210000|2025-10-24 14:30:10||412.5||412.5||412.5||412.5|1528
1761316310000|2025-10-24 14:31:50||412.6||412.6||412.6||412.6|0
1761316350000|2025-10-24 14:32:30|412.8||412.8||412.8||412.8||0
1761316430000|2025-10-24 14:33:50||412.7||412.7||412.7||412.7|0
1761316460000|2025-10-24 14:34:20|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|1281
1761316520000|2025-10-24 14:35:20|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|950
1761316550000|2025-10-24 14:35:50||412.6||412.6||412.6||412.6|0
1761316720000|2025-10-24 14:38:40||412.7||412.7||412.7||412.7|0
1761316740000|2025-10-24 14:39:00|412.7|412.6|412.7|412.5|412.7|412.6|412.7|412.5|687
1761316750000|2025-10-24 14:39:10|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|993
1761316800000|2025-10-24 14:40:00|||||||||350
1761316880000|2025-10-24 14:41:20|412.7|412.5|413|412.9|413|412.9|412.6|412.5|1701
1761316900000|2025-10-24 14:41:40|412.9|412.7|412.8|412.7|412.9|412.7|412.8|412.7|0
1761316910000|2025-10-24 14:41:50|412.7|412.6|412.8|412.6|412.8|412.6|412.7|412.6|0
1761316940000|2025-10-24 14:42:20|412.7||412.7||412.7||412.7||0
1761316950000|2025-10-24 14:42:30|412.6|412.5|412.6|412.5|412.7|412.5|412.6|412.5|919
1761316970000|2025-10-24 14:42:50||412.4||412.4||412.4||412.4|0
1761317090000|2025-10-24 14:44:50|412.5||412.5||412.5||412.5||0
1761317100000|2025-10-24 14:45:00||412.3||412.4||412.4||412.3|1528
1761317120000|2025-10-24 14:45:20|412.6||412.6||412.6||412.6||1039
1761317140000|2025-10-24 14:45:40|412.5||412.6||412.6||412.5||0
1761317190000|2025-10-24 14:46:30|412.5|412.3|412.5|412.3|412.5|412.3|412.4|412.3|0
1761317220000|2025-10-24 14:47:00|412.6|412.4|412.6|412.4|412.6|412.4|412.6|412.4|2425
1761317240000|2025-10-24 14:47:20|412.5||412.5||412.5||412.5||128
1761317280000|2025-10-24 14:48:00||412.3||412.3||412.3||412.3|0
1761317290000|2025-10-24 14:48:10|412.4||412.4||412.4||412.4||0
1761317360000|2025-10-24 14:49:20|412.5|412.4|412.5|412.4|412.6|412.4|412.5|412.4|557
1761317400000|2025-10-24 14:50:00|412.6||412.6||412.6||412.6||0
1761317410000|2025-10-24 14:50:10||412.5||412.4||412.5||412.4|0
1761317470000|2025-10-24 14:51:10|412.7|412.5|412.7|412.6|412.7|412.6|412.7|412.5|318
1761317480000|2025-10-24 14:51:20|||||||||495
1761317500000|2025-10-24 14:51:40|412.8||412.8||412.8||412.8||0
1761317540000|2025-10-24 14:52:20|412.7||412.8||412.8||412.7||0
1761317570000|2025-10-24 14:52:50||412.7||412.7||412.7||412.7|0
1761317580000|2025-10-24 14:53:00|412.9||412.9||412.9||412.9||1528
1761317660000|2025-10-24 14:54:20|413|412.8|413|412.8|413|412.8|413|412.8|553
1761317690000|2025-10-24 14:54:50|412.9||412.9||412.9||412.9||0
1761317700000|2025-10-24 14:55:00|413|412.9|413|412.9|413|412.9|413|412.9|0
1761317710000|2025-10-24 14:55:10|412.9|412.8|413|412.8|413|412.9|412.9|412.8|990
1761317740000|2025-10-24 14:55:40|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|0
1761317750000|2025-10-24 14:55:50||412.8||412.8||412.8||412.8|485
1761317760000|2025-10-24 14:56:00|413||413||413||413||1736
1761317790000|2025-10-24 14:56:30|412.9|412.7|412.9|412.7|413|412.7|412.9|412.7|0
1761317840000|2025-10-24 14:57:20|413|412.8|413|412.8|413|412.8|413|412.8|0
1761317850000|2025-10-24 14:57:30|412.9|412.9|413|412.9|413|412.9|412.9|412.9|0
1761317880000|2025-10-24 14:58:00|||||||||686
1761317900000|2025-10-24 14:58:20|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|3869
1761317910000|2025-10-24 14:58:30|413||413||413||413||1911
1761318030000|2025-10-24 15:00:30|413.1|413|413.1|413|413.1|413|413.1|413|806
1761318060000|2025-10-24 15:01:00|413|412.9|413|412.9|413|412.9|413|412.9|0
1761318080000|2025-10-24 15:01:20|413.1||413||413.1||413||1911
1761318090000|2025-10-24 15:01:30||412.8||412.8||412.8||412.8|0
1761318160000|2025-10-24 15:02:40||412.9||412.9||412.9||412.9|0
1761318170000|2025-10-24 15:02:50||412.8||412.8||412.8||412.8|107
1761318180000|2025-10-24 15:03:00||412.9||412.9||412.9||412.9|0
1761318260000|2025-10-24 15:04:20||412.8||412.8||412.8||412.8|0
1761318280000|2025-10-24 15:04:40||412.9||412.9||412.9||412.9|0
1761318330000|2025-10-24 15:05:30|||||||||150
1761318390000|2025-10-24 15:06:30|413.2|413.1|413.3|413.1|413.3|413.1|413.2|413.1|1220
1761318420000|2025-10-24 15:07:00|||||||||75
1761318460000|2025-10-24 15:07:40||413.2||413.1||413.2||413.1|0
1761318500000|2025-10-24 15:08:20|||||||||1210
1761318510000|2025-10-24 15:08:30||413.2||413.2||413.2||413.2|1911
1761318550000|2025-10-24 15:09:10|413.4||413.4||413.4||413.4||1911
1761318570000|2025-10-24 15:09:30|413.3||413.3||413.3||413.3||1245
1761318590000|2025-10-24 15:09:50|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|2565
1761318600000|2025-10-24 15:10:00|413.3||413.3||413.3||413.3||1024
1761318610000|2025-10-24 15:10:10|413.2||413.2||413.2||413.2||0
1761318620000|2025-10-24 15:10:20||413||413||413||413|1405
1761318660000|2025-10-24 15:11:00||413.1||413.1||413.1||413.1|0
1761318680000|2025-10-24 15:11:20|413.3|413.2|413.3|413.2|413.3|413.2|413.3|413.2|1250
1761318690000|2025-10-24 15:11:30|413.4||413.4||413.4||413.4||1911
1761318730000|2025-10-24 15:12:10||413.3||413.3||413.3||413.3|1911
1761318760000|2025-10-24 15:12:40||413.2||413.2||413.2||413.2|1911
1761318780000|2025-10-24 15:13:00|413.5|413.3|413.5|413.4|413.5|413.4|413.5|413.3|3822
1761318790000|2025-10-24 15:13:10|413.4|413.3|413.4|413.2|413.4|413.3|413.4|413.2|4326
1761318800000|2025-10-24 15:13:20||413.3||413.3||413.3||413.3|0
1761318810000|2025-10-24 15:13:30|||||||||1045
1761318830000|2025-10-24 15:13:50||413.2||413.3||413.3||413.2|0
1761318880000|2025-10-24 15:14:40|413.3|413.2|413.3|413.1|413.3|413.2|413.3|413.1|5759
1761318910000|2025-10-24 15:15:10|||||||||700
1761318920000|2025-10-24 15:15:20|||||||||1805
1761318940000|2025-10-24 15:15:40|||||||||1030
1761318950000|2025-10-24 15:15:50||413||413||413||413|0
1761318960000|2025-10-24 15:16:00|413.2||413.2||413.2||413.2||112
1761318970000|2025-10-24 15:16:10|413|412.8|413.1|412.8|413.1|412.8|413|412.8|1572
1761318990000|2025-10-24 15:16:30|413||413||413||413||867
1761319000000|2025-10-24 15:16:40|||||||||318
1761319010000|2025-10-24 15:16:50|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|2693
1761319020000|2025-10-24 15:17:00|413|412.8|413|412.7|413|412.8|413|412.7|77
1761319080000|2025-10-24 15:18:00||412.8||412.8||412.8||412.8|1738
1761319110000|2025-10-24 15:18:30|||||||||2054
1761319140000|2025-10-24 15:19:00|||||||||896
1761319160000|2025-10-24 15:19:20|||||||||1341
1761319200000|2025-10-24 15:20:00|413.1||413.1||413.1||413.1||1255
1761319230000|2025-10-24 15:20:30|||||||||918
1761319240000|2025-10-24 15:20:40|413|412.7|413.1|412.9|413.1|412.9|413|412.7|999
1761319250000|2025-10-24 15:20:50|||||||||1041
1761319260000|2025-10-24 15:21:00||412.8||412.8||412.8||412.8|0
1761319320000|2025-10-24 15:22:00||412.9||412.9||412.9||412.9|2908
1761319340000|2025-10-24 15:22:20||412.8||412.8||412.8||412.8|630
1761319350000|2025-10-24 15:22:30|413||413||413||413||1212
1761319360000|2025-10-24 15:22:40|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|2223
1761319370000|2025-10-24 15:22:50|413||413||413||413||0
1761319430000|2025-10-24 15:23:50|||||||||2454
1761319470000|2025-10-24 15:24:30|412.7|412.4|412.8|412.6|412.8|412.6|412.7|412.4|5298
1761319480000|2025-10-24 15:24:40|||||||||1154
1761319500000|2025-10-24 15:25:00||412.5||412.5||412.5||412.5|1078
1761319510000|2025-10-24 15:25:10||412.6||412.5||412.6||412.5|0
1761319520000|2025-10-24 15:25:20|412.7||412.7||412.7||412.7||1268
1761319560000|2025-10-24 15:26:00|||||||||859
1761319570000|2025-10-24 15:26:10|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.5|4279
1761319580000|2025-10-24 15:26:20|||||||||1266
1761319590000|2025-10-24 15:26:30|||||||||401
1761319600000|2025-10-24 15:26:40|412.7|412.5|412.5|412.3|412.7|412.5|412.5|412.3|6157
1761319620000|2025-10-24 15:27:00|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|534
1761319650000|2025-10-24 15:27:30|||||||||1233
1761319660000|2025-10-24 15:27:40|||||||||2733
1761319670000|2025-10-24 15:27:50|||||||||1178
1761319680000|2025-10-24 15:28:00|||||||||2603
1761319690000|2025-10-24 15:28:10|412.8|412.6|412.8|412.5|412.8|412.6|412.7|412.5|3118
1761319710000|2025-10-24 15:28:30|412.7||412.8||412.8||412.7||4033
1761319730000|2025-10-24 15:28:50|412.7||412.8||412.8||412.7||1267
1761319740000|2025-10-24 15:29:00|412.7||412.8||412.8||412.7||0
1761319770000|2025-10-24 15:29:30||412.6||412.5||412.6||412.5|5826
1761319790000|2025-10-24 15:29:50|412.7||412.8||412.8||412.7||0
1761552010000|2025-10-27 08:00:10|414.5|414.1|414.5|414.1|414.5|414.1|414.5|414.1|2520
1761552020000|2025-10-27 08:00:20|414.7|414.2|414.8|414.4|414.8|414.5|414.7|414.2|337
1761552030000|2025-10-27 08:00:30|414.7||414.9||414.9||414.7||140
1761552040000|2025-10-27 08:00:40|414.8||414.8||414.8||414.8||0
1761552060000|2025-10-27 08:01:00|414.9|414.5|414.3|413.9|414.9|414.5|414.3|413.9|2403
1761552070000|2025-10-27 08:01:10|414.2|413.8|414.1|413.7|414.3|413.8|414.1|413.7|16
1761552080000|2025-10-27 08:01:20|414|413.5|414.1|413.5|414.1|413.5|414|413.5|150
1761552090000|2025-10-27 08:01:30|414||414||414||414||0
1761552100000|2025-10-27 08:01:40|413.7|413.4|413.5|413.1|413.7|413.4|413.5|413.1|0
1761552140000|2025-10-27 08:02:20|414|413.3|413.9|413.5|414|413.5|413.9|413.3|418
1761552150000|2025-10-27 08:02:30|414|413|413.6|413.1|414|413.1|413.4|413|0
1761552190000|2025-10-27 08:03:10||413||413||413||413|0
1761552200000|2025-10-27 08:03:20|413.5||413.5||413.5||413.5||0
1761552260000|2025-10-27 08:04:20||413.1||413.1||413.1||413.1|0
1761552290000|2025-10-27 08:04:50||413.2||413.2||413.2||413.2|0
1761552300000|2025-10-27 08:05:00||413||413||413||413|0
1761552310000|2025-10-27 08:05:10|413.3|412.8|413.1|412.8|413.3|412.8|413.1|412.8|473
1761552320000|2025-10-27 08:05:20|413|412.6|413|412.6|413|412.6|413|412.6|49
1761552340000|2025-10-27 08:05:40||412.5||412.6||412.6||412.5|0
1761552360000|2025-10-27 08:06:00|412.9|412.5|412.9|412.5|412.9|412.5|412.9|412.5|0
1761552380000|2025-10-27 08:06:20|412.8||412.8||412.8||412.8||0
1761552410000|2025-10-27 08:06:50|412.7|412.3|412.7|412.3|412.7|412.3|412.7|412.3|2009
1761552430000|2025-10-27 08:07:10|412.6||412.6||412.6||412.6||0
1761552480000|2025-10-27 08:08:00|412.7|412.4|412.7|412.4|412.7|412.4|412.7|412.4|150
1761552490000|2025-10-27 08:08:10|413.1|412.7|413.1|412.7|413.1|412.7|413.1|412.7|433
1761552520000|2025-10-27 08:08:40|413|412.8|413.1|412.8|413.1|412.8|413|412.8|0
1761552540000|2025-10-27 08:09:00|413.3|412.9|413.3|412.9|413.3|412.9|413.3|412.9|0
1761552550000|2025-10-27 08:09:10|412.9|412.6|412.9|412.5|412.9|412.6|412.9|412.5|1644
1761552580000|2025-10-27 08:09:40|412.7|412.3|412.6|412.1|412.7|412.3|412.6|412.1|2141
1761552590000|2025-10-27 08:09:50|412.5|412|412.3|412|412.5|412|412.3|412|0
1761552600000|2025-10-27 08:10:00|412.1|411.8|411.9|411.5|412.1|411.8|411.9|411.5|1044
1761552610000|2025-10-27 08:10:10|411.8||411.9||411.9||411.8||135
1761552620000|2025-10-27 08:10:20|412|411.6|412|411.7|412|411.7|412|411.6|0
1761552630000|2025-10-27 08:10:30|411.8|411.5|411.8|411.5|411.8|411.5|411.8|411.5|120
1761552640000|2025-10-27 08:10:40|411.6|411.2|411.6|411.2|411.6|411.2|411.6|411.2|400
1761552650000|2025-10-27 08:10:50|411.5||411.5||411.5||411.5||0
1761552660000|2025-10-27 08:11:00|411.4|411|411.3|411|411.4|411|411.3|411|3057
1761552670000|2025-10-27 08:11:10|411.4||411.3||411.4||411.3||76
1761552690000|2025-10-27 08:11:30|411.4||411.4||411.4||411.4||602
1761552700000|2025-10-27 08:11:40|411.3||411.3||411.3||411.3||0
1761552710000|2025-10-27 08:11:50|411.2|410.9|411.4|411|411.4|411|411.1|410.9|339
1761552720000|2025-10-27 08:12:00|411.3|410.9|411.3|410.9|411.3|410.9|411.3|410.9|0
1761552750000|2025-10-27 08:12:30|411.5|411.1|411.5|411.1|411.5|411.1|411.5|411.1|163
1761552760000|2025-10-27 08:12:40|||||||||1000
1761552780000|2025-10-27 08:13:00|411.8|411.4|411.8|411.4|411.8|411.4|411.8|411.4|0
1761552820000|2025-10-27 08:13:40|412.1|411.7|412.1|411.7|412.1|411.7|412.1|411.7|1263
1761552830000|2025-10-27 08:13:50|412.5|411.8|412.5|412.1|412.5|412.1|412.5|411.8|0
1761552840000|2025-10-27 08:14:00|412.4|412|412.4|412|412.4|412|412.4|412|0
1761552900000|2025-10-27 08:15:00|412.8|412.4|412.7|412.4|412.8|412.4|412.7|412.4|1486
1761552930000|2025-10-27 08:15:30|412.6||412.6||412.6||412.6||0
1761552940000|2025-10-27 08:15:40|412.5|412.3|412.4|412.1|412.5|412.3|412.4|412.1|0
1761552980000|2025-10-27 08:16:20||412||412.1||412.1||412|294
1761553000000|2025-10-27 08:16:40|412.5|412.2|412.6|412.2|412.6|412.2|412.5|412.2|0
1761553010000|2025-10-27 08:16:50|||||||||1400
1761553020000|2025-10-27 08:17:00|||||||||3200
1761553040000|2025-10-27 08:17:20|412.7|412.4|412.6|412.2|412.7|412.4|412.6|412.2|25
1761553050000|2025-10-27 08:17:30|412.7|412.3|412.7|412.3|412.7|412.3|412.7|412.3|1184
1761553060000|2025-10-27 08:17:40|||||||||3000
1761553070000|2025-10-27 08:17:50|412.8|412.5|412.8|412.5|412.8|412.5|412.8|412.5|0
1761553080000|2025-10-27 08:18:00|412.7|412.4|412.6|412.3|412.7|412.4|412.6|412.3|2239
1761553090000|2025-10-27 08:18:10|412.5|412.2|412.6|412.2|412.6|412.2|412.5|412.2|1050
1761553130000|2025-10-27 08:18:50|412.5|412.1|412.5|412.1|412.5|412.1|412.5|412.1|0
1761553140000|2025-10-27 08:19:00|412.4|412|412.3|411.9|412.4|412|412.3|411.9|163
1761553150000|2025-10-27 08:19:10|412.2||412.2||412.2||412.2||309
1761553160000|2025-10-27 08:19:20|||||||||727
1761553180000|2025-10-27 08:19:40|412.1|411.8|412.3|412|412.3|412|412.1|411.8|0
1761553200000|2025-10-27 08:20:00|412.2|411.9|412.2|411.9|412.2|411.9|412.2|411.9|0
1761553210000|2025-10-27 08:20:10||411.8||411.8||411.8||411.8|0
1761553220000|2025-10-27 08:20:20|412.1||412.1||412.1||412.1||0
1761553230000|2025-10-27 08:20:30|412.3|411.9|412.3|411.9|412.3|411.9|412.3|411.9|150
1761553260000|2025-10-27 08:21:00|412.5|412.2|412.5|412.1|412.5|412.2|412.5|412.1|1536
1761553310000|2025-10-27 08:21:50|412.4|411.9|412.4|412|412.4|412|412.2|411.9|964
1761553320000|2025-10-27 08:22:00|412.3|411.9|412.5|412.1|412.5|412.1|412.3|411.9|541
1761553350000|2025-10-27 08:22:30||412.2||412.2||412.2||412.2|0
1761553360000|2025-10-27 08:22:40||412.1||412.1||412.1||412.1|0
1761553370000|2025-10-27 08:22:50||412.2||412.2||412.2||412.2|0
1761553380000|2025-10-27 08:23:00|412.4|412.1|412.4|412.1|412.4|412.1|412.4|412.1|0
1761553400000|2025-10-27 08:23:20||412||412||412||412|0
1761553440000|2025-10-27 08:24:00|412.6|412.2|412.5|412.1|412.6|412.2|412.5|412.1|1268
1761553460000|2025-10-27 08:24:20|412.6|412.2|412.6|412.2|412.6|412.2|412.6|412.2|0
1761553480000|2025-10-27 08:24:40|412.5||412.5||412.5||412.5||0
1761553490000|2025-10-27 08:24:50|412.6||412.6||412.6||412.6||0
1761553500000|2025-10-27 08:25:00|412.7|412.4|412.7|412.4|412.7|412.4|412.7|412.4|1268
1761553510000|2025-10-27 08:25:10||412.3||412.3||412.3||412.3|0
1761553530000|2025-10-27 08:25:30|412.6||412.6||412.6||412.6||0
1761553580000|2025-10-27 08:26:20|412.7|412.4|412.7|412.4|412.7|412.4|412.7|412.4|167
1761553590000|2025-10-27 08:26:30|412.6|412.2|412.6|412.2|412.6|412.2|412.6|412.2|0
1761553600000|2025-10-27 08:26:40|412.3|412|412.1|411.8|412.3|412|412.1|411.8|1565
1761553610000|2025-10-27 08:26:50||412||411.8||412||411.8|1000
1761553620000|2025-10-27 08:27:00|||||||||789
1761553640000|2025-10-27 08:27:20|412|411.6|412.1|411.7|412.1|411.7|412|411.6|1507
1761553680000|2025-10-27 08:28:00|412|411.9|412.2|411.9|412.2|411.9|412|411.9|0
1761553700000|2025-10-27 08:28:20|412.1|411.8|412.1|411.8|412.1|411.8|412.1|411.8|0
1761553710000|2025-10-27 08:28:30|412.3|411.9|412.3|412|412.3|412|412.3|411.9|0
1761553740000|2025-10-27 08:29:00|412.5|412.1|412.3|412|412.5|412.1|412.3|412|1350
1761553780000|2025-10-27 08:29:40|412.4||412.3||412.4||412.3||2000
1761553790000|2025-10-27 08:29:50||412.1||412.1||412.1||412.1|727
1761553800000|2025-10-27 08:30:00|412.4|412|412.3|412|412.5|412.2|412.3|412|748
1761553810000|2025-10-27 08:30:10|412.4|412.2|412.5|412.2|412.5|412.2|412.4|412.2|0
1761553860000|2025-10-27 08:31:00|412.6|412.3|412.6|412.3|412.6|412.3|412.6|412.3|150
1761553880000|2025-10-27 08:31:20|412.5|412.2|412.5|412.2|412.5|412.2|412.5|412.2|0
1761553890000|2025-10-27 08:31:30|412.6|412.3|412.6|412.4|412.6|412.4|412.6|412.3|0
1761553910000|2025-10-27 08:31:50|412.8|412.5|412.7|412.4|412.8|412.5|412.7|412.4|439
1761553930000|2025-10-27 08:32:10|412.6|412.2|412.6|412.2|412.6|412.2|412.6|412.2|694
1761553940000|2025-10-27 08:32:20|412.7|412.3|412.7|412.3|412.7|412.3|412.7|412.3|0
1761553990000|2025-10-27 08:33:10||412.4||412.3||412.4||412.3|0
1761554010000|2025-10-27 08:33:30||412.4||412.4||412.4||412.4|0
1761554040000|2025-10-27 08:34:00|412.6|412.3|412.6|412.3|412.6|412.3|412.6|412.3|815
1761554050000|2025-10-27 08:34:10|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|0
1761554090000|2025-10-27 08:34:50|412.8||412.8||412.8||412.8||0
1761554100000|2025-10-27 08:35:00|412.7|412.6|412.7|412.3|412.7|412.6|412.6|412.3|1000
1761554110000|2025-10-27 08:35:10||412.4||412.4||412.4||412.4|0
1761554140000|2025-10-27 08:35:40|412.8|412.5|412.8|412.5|412.8|412.5|412.8|412.5|556
1761554160000|2025-10-27 08:36:00|412.7|412.4|412.7|412.4|412.7|412.4|412.7|412.4|150
1761554210000|2025-10-27 08:36:50|412.8|412.5|412.8|412.5|412.8|412.5|412.8|412.5|68
1761554220000|2025-10-27 08:37:00|412.7||412.8||412.8||412.7||0
1761554230000|2025-10-27 08:37:10||412.6||412.6||412.6||412.6|0
1761554280000|2025-10-27 08:38:00||412.7||412.7||412.7||412.7|0
1761554300000|2025-10-27 08:38:20||412.6||412.6||412.6||412.6|0
1761554320000|2025-10-27 08:38:40|412.9||412.9||412.9||412.9||353
1761554370000|2025-10-27 08:39:30||412.7||412.6||412.7||412.6|26
1761554420000|2025-10-27 08:40:20|412.8||412.8||412.8||412.8||0
1761554460000|2025-10-27 08:41:00|||||||||339
1761554520000|2025-10-27 08:42:00|||||||||727
1761554540000|2025-10-27 08:42:20|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|0
1761554580000|2025-10-27 08:43:00|412.6|412.4|412.7|412.4|412.7|412.4|412.6|412.4|0
1761554640000|2025-10-27 08:44:00|412.6|412.3|412.5|412.2|412.6|412.3|412.5|412.2|299
1761554680000|2025-10-27 08:44:40|412.4|412.1|412.3|412|412.4|412.1|412.3|412|200
1761554700000|2025-10-27 08:45:00|412.2||412.2||412.2||412.2||0
1761554710000|2025-10-27 08:45:10|412.5|412.2|412.5|412.2|412.5|412.2|412.5|412.2|0
1761554750000|2025-10-27 08:45:50|412.4||412.4||412.4||412.4||0
1761554800000|2025-10-27 08:46:40|412.5||412.5||412.5||412.5||0
1761554850000|2025-10-27 08:47:30|412.4|412|412.2|412|412.4|412|412.2|412|187
1761554900000|2025-10-27 08:48:20|412.5|412.2|412.4|412.1|412.5|412.2|412.4|412.1|285
1761555140000|2025-10-27 08:52:20|412.3||412.3||412.3||412.3||0
1761555150000|2025-10-27 08:52:30|412.2|412|412.2|412|412.2|412|412.2|412|0
1761555160000|2025-10-27 08:52:40|412.1|411.9|412.1|411.9|412.1|411.9|412.1|411.9|0
1761555170000|2025-10-27 08:52:50|412|411.8|411.9|411.6|412|411.8|411.9|411.6|0
1761555180000|2025-10-27 08:53:00|411.8|411.5|411.8|411.5|411.8|411.5|411.8|411.5|144
1761555190000|2025-10-27 08:53:10|411.7|411.4|411.7|411.4|411.7|411.4|411.7|411.4|277
1761555230000|2025-10-27 08:53:50|411.6||411.7||411.7||411.6||0
1761555280000|2025-10-27 08:54:40||411.5||411.5||411.5||411.5|0
1761555290000|2025-10-27 08:54:50|411.5|411.2|411.5|411.2|411.5|411.2|411.5|411.2|0
1761555300000|2025-10-27 08:55:00|411.6|411.3|411.6|411.3|411.6|411.3|411.6|411.3|2394
1761555340000|2025-10-27 08:55:40|411.7|411.4|411.7|411.4|411.7|411.4|411.7|411.4|0
1761555400000|2025-10-27 08:56:40||411.6||411.6||411.6||411.5|1000
1761555440000|2025-10-27 08:57:20|411.6|411.5|411.6|411.4|411.6|411.6|411.6|411.4|566
1761555460000|2025-10-27 08:57:40|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|150
1761555470000|2025-10-27 08:57:50||411.4||411.4||411.4||411.4|0
1761555490000|2025-10-27 08:58:10||411.5||411.5||411.5||411.5|0
1761555530000|2025-10-27 08:58:50|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|0
1761555550000|2025-10-27 08:59:10|||||||||1000
1761555600000|2025-10-27 09:00:00|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.2|383
1761555610000|2025-10-27 09:00:10|411.3|411|411.2|411|411.3|411|411.2|411|2000
1761555640000|2025-10-27 09:00:40|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1761555650000|2025-10-27 09:00:50|411.5||411.5||411.5||411.5||0
1761555690000|2025-10-27 09:01:30|411.6|411.3|411.6|411.3|411.6|411.3|411.6|411.3|1347
1761555700000|2025-10-27 09:01:40|412|411.7|412|411.7|412|411.7|412|411.7|0
1761555710000|2025-10-27 09:01:50|411.9||412||412||411.9||0
1761555720000|2025-10-27 09:02:00|411.9|411.6|412|411.7|412|411.7|411.9|411.6|0
1761555740000|2025-10-27 09:02:20|411.9|411.6|411.9|411.6|411.9|411.6|411.9|411.6|0
1761555780000|2025-10-27 09:03:00|412|411.7|412|411.7|412|411.7|411.9|411.7|1029
1761555800000|2025-10-27 09:03:20|||||||||1000
1761555810000|2025-10-27 09:03:30|412.1|411.9|412.1|411.9|412.1|411.9|412.1|411.9|0
1761555840000|2025-10-27 09:04:00|412.3|412|412.2|411.9|412.3|412|412.2|411.9|750
1761555850000|2025-10-27 09:04:10|||||||||206
1761555880000|2025-10-27 09:04:40|411.9|411.7|411.9|411.7|411.9|411.7|411.9|411.7|748
1761555890000|2025-10-27 09:04:50||411.6||411.6||411.6||411.6|144
1761555900000|2025-10-27 09:05:00|411.8||411.8||411.8||411.8||0
1761555910000|2025-10-27 09:05:10|411.7|411.4|411.7|411.4|411.7|411.4|411.7|411.4|0
1761555960000|2025-10-27 09:06:00|411.8|411.5|411.9|411.6|411.9|411.6|411.8|411.5|1045
1761555980000|2025-10-27 09:06:20|411.8|411.5|411.7|411.5|411.8|411.5|411.7|411.5|0
1761555990000|2025-10-27 09:06:30||411.4||411.4||411.4||411.4|0
1761556010000|2025-10-27 09:06:50|411.6||411.6||411.6||411.6||0
1761556020000|2025-10-27 09:07:00|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|211
1761556040000|2025-10-27 09:07:20|411.6||411.6||411.6||411.6||0
1761556060000|2025-10-27 09:07:40|411.5|411.2|411.5|411.2|411.5|411.2|411.5|411.2|805
1761556090000|2025-10-27 09:08:10|411.4|411.1|411.3|411.1|411.4|411.1|411.3|411.1|853
1761556100000|2025-10-27 09:08:20||411||411||411||411|0
1761556140000|2025-10-27 09:09:00|411.4|411.1|411.4|411.1|411.4|411.2|411.4|411.1|745
1761556240000|2025-10-27 09:10:40|411.5|411.2|411.5|411.3|411.5|411.3|411.5|411.2|0
1761556250000|2025-10-27 09:10:50|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|957
1761556280000|2025-10-27 09:11:20||411.3||411.3||411.3||411.3|22
1761556310000|2025-10-27 09:11:50|411.5||411.5||411.5||411.5||0
1761556330000|2025-10-27 09:12:10|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|0
1761556360000|2025-10-27 09:12:40|411.5|411.2|411.5|411.2|411.5|411.2|411.5|411.2|0
1761556370000|2025-10-27 09:12:50|411.6|411.3|411.5|411.2|411.6|411.3|411.5|411.2|0
1761556410000|2025-10-27 09:13:30|411.3|411.1|411.2|411|411.3|411.1|411.2|411|150
1761556440000|2025-10-27 09:14:00|411.1|410.9|411.2|411|411.2|411|411.1|410.9|1188
1761556460000|2025-10-27 09:14:20|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|2000
1761556490000|2025-10-27 09:14:50||411.1||411.1||411.1||411.1|0
1761556500000|2025-10-27 09:15:00||411.2||411.2||411.2||411.2|0
1761556530000|2025-10-27 09:15:30|411.3|411|411.3|411|411.3|411|411.3|411|23
1761556540000|2025-10-27 09:15:40|411.4|411.1|411.4|411.1|411.4|411.1|411.4|411.1|0
1761556560000|2025-10-27 09:16:00|411.3|411|411.3|411|411.3|411|411.3|411|0
1761556620000|2025-10-27 09:17:00|411.2||411.2||411.2||411.2||0
1761556630000|2025-10-27 09:17:10||410.9||410.9||410.9||410.9|5000
1761556670000|2025-10-27 09:17:50|411.1||411.1||411.1||411.1||0
1761556680000|2025-10-27 09:18:00|411.2|411|411.2|411|411.2|411|411.2|411|0
1761556720000|2025-10-27 09:18:40|411.4|411.2|411.6|411.3|411.6|411.3|411.4|411.2|827
1761556730000|2025-10-27 09:18:50|411.5|411.2|411.5|411.2|411.5|411.2|411.5|411.2|0
1761556800000|2025-10-27 09:20:00||411.3||411.3||411.3||411.3|0
1761556820000|2025-10-27 09:20:20|411.7|411.4|411.7|411.4|411.7|411.4|411.6|411.4|0
1761556850000|2025-10-27 09:20:50|411.6|411.3|411.6|411.3|411.6|411.3|411.6|411.3|21
1761556870000|2025-10-27 09:21:10|411.5||411.5||411.5||411.5||0
1761556880000|2025-10-27 09:21:20|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1761556900000|2025-10-27 09:21:40|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1761556950000|2025-10-27 09:22:30|||||||||195
1761556990000|2025-10-27 09:23:10|411.4|411.2|411.4|411.1|411.4|411.2|411.4|411.1|552
1761557080000|2025-10-27 09:24:40||411.2||411.2||411.2||411.2|0
1761557090000|2025-10-27 09:24:50|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|1728
1761557110000|2025-10-27 09:25:10|411.2|410.9|411.1|410.9|411.2|410.9|411.1|410.9|846
1761557120000|2025-10-27 09:25:20|411.2||411.2||411.2||411.2||0
1761557150000|2025-10-27 09:25:50|411|410.8|410.9|410.7|411|410.8|410.9|410.7|2052
1761557180000|2025-10-27 09:26:20|||||||||600
1761557230000|2025-10-27 09:27:10|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|331
1761557250000|2025-10-27 09:27:30|410.7|410.5|410.7|410.4|410.8|410.5|410.6|410.4|4714
1761557260000|2025-10-27 09:27:40|410.6||410.6||410.6||410.6||0
1761557270000|2025-10-27 09:27:50||410.3||410.3||410.3||410.3|372
1761557310000|2025-10-27 09:28:30|410.5||410.5||410.5||410.5||76
1761557320000|2025-10-27 09:28:40|410.6||410.6||410.6||410.6||100
1761557330000|2025-10-27 09:28:50||410.4||410.4||410.4||410.4|0
1761557350000|2025-10-27 09:29:10||410.3||410.3||410.3||410.3|1045
1761557360000|2025-10-27 09:29:20|410.5||410.5||410.5||410.5||0
1761557370000|2025-10-27 09:29:30||410.2||410.2||410.2||410.2|988
1761557450000|2025-10-27 09:30:50|410.4|410.1|410.2|410|410.4|410.1|410.2|410|22
1761557460000|2025-10-27 09:31:00|410.3|410.1|410.5|410.2|410.5|410.2|410.3|410.1|1313
1761557500000|2025-10-27 09:31:40|410.6|410.3|410.6|410.3|410.6|410.3|410.6|410.3|770
1761557510000|2025-10-27 09:31:50|410.7|410.4|410.7|410.4|410.7|410.4|410.7|410.4|770
1761557590000|2025-10-27 09:33:10|410.6|410.3|410.5|410.2|410.6|410.3|410.5|410.2|0
1761557620000|2025-10-27 09:33:40|410.6|410.3|410.6|410.3|410.6|410.3|410.5|410.3|0
1761557650000|2025-10-27 09:34:10|410.5|410.2|410.5|410.2|410.5|410.2|410.5|410.2|0
1761557660000|2025-10-27 09:34:20||410.3||410.3||410.3||410.3|0
1761557670000|2025-10-27 09:34:30|410.4|410.2|410.5|410.2|410.5|410.2|410.3|410.1|1203
1761557680000|2025-10-27 09:34:40|410.4||410.4||410.4||410.4||0
1761557690000|2025-10-27 09:34:50|410.5||410.5||410.5||410.5||0
1761557760000|2025-10-27 09:36:00||410.3||410.3||410.3||410.3|0
1761557770000|2025-10-27 09:36:10||410.2||410.2||410.2||410.2|25
1761557780000|2025-10-27 09:36:20|410.7|410.3|410.7|410.5|410.7|410.5|410.7|410.3|1326
1761557850000|2025-10-27 09:37:30|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|213
1761557870000|2025-10-27 09:37:50|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1761557900000|2025-10-27 09:38:20|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|1247
1761557910000|2025-10-27 09:38:30|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|1078
1761557930000|2025-10-27 09:38:50|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1761557950000|2025-10-27 09:39:10|||||||||1305
1761558000000|2025-10-27 09:40:00|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|1373
1761558010000|2025-10-27 09:40:10|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|753
1761558020000|2025-10-27 09:40:20|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|904
1761558050000|2025-10-27 09:40:50|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|1333
1761558090000|2025-10-27 09:41:30|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1761558120000|2025-10-27 09:42:00|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|1333
1761558160000|2025-10-27 09:42:40|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|44
1761558180000|2025-10-27 09:43:00|410.5||410.6||410.6||410.5||1333
1761558200000|2025-10-27 09:43:20|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|988
1761558210000|2025-10-27 09:43:30|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|563
1761558240000|2025-10-27 09:44:00|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|1333
1761558270000|2025-10-27 09:44:30|410.9|410.6|410.9|410.7|410.9|410.7|410.9|410.6|1333
1761558290000|2025-10-27 09:44:50|411|410.8|411|410.8|411|410.8|411|410.8|1333
1761558310000|2025-10-27 09:45:10||410.9||410.8||410.9||410.8|0
1761558330000|2025-10-27 09:45:30|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|0
1761558340000|2025-10-27 09:45:40|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1761558350000|2025-10-27 09:45:50|411.1|410.9|411|410.8|411.1|410.9|411|410.8|1333
1761558380000|2025-10-27 09:46:20|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|1333
1761558440000|2025-10-27 09:47:20||410.8||410.8||410.8||410.8|0
1761558450000|2025-10-27 09:47:30||410.7||410.7||410.7||410.7|0
1761558470000|2025-10-27 09:47:50|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|0
1761558480000|2025-10-27 09:48:00|411||411||411||411||1283
1761558490000|2025-10-27 09:48:10|||||||||557
1761558520000|2025-10-27 09:48:40|410.8|410.5|410.7|410.5|410.8|410.5|410.7|410.5|61
1761558570000|2025-10-27 09:49:30|410.8|410.6|410.8|410.6|410.8|410.7|410.8|410.6|2061
1761558580000|2025-10-27 09:49:40|||||||||1333
1761558590000|2025-10-27 09:49:50|410.9||410.9||410.9||410.9||1834
1761558640000|2025-10-27 09:50:40||410.7||410.6||410.7||410.6|0
1761558650000|2025-10-27 09:50:50|410.8|410.5|410.7|410.5|410.8|410.5|410.7|410.5|1318
1761558660000|2025-10-27 09:51:00|||||||||1333
1761558680000|2025-10-27 09:51:20|410.9|410.7|410.9|410.7|410.9|410.7|410.8|410.7|2993
1761558740000|2025-10-27 09:52:20|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|9
1761558770000|2025-10-27 09:52:50|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|1333
1761558810000|2025-10-27 09:53:30|411|410.8|411.1|410.9|411.1|410.9|411|410.8|82
1761558830000|2025-10-27 09:53:50|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1761558840000|2025-10-27 09:54:00|411.4||411.4||411.4||411.4||0
1761558870000|2025-10-27 09:54:30|411.3||411.3||411.3||411.3||0
1761558880000|2025-10-27 09:54:40|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|0
1761558890000|2025-10-27 09:54:50|||||||||696
1761558940000|2025-10-27 09:55:40|411||411||411||411||1333
1761559010000|2025-10-27 09:56:50|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1761559030000|2025-10-27 09:57:10|411||411||411||411||150
1761559080000|2025-10-27 09:58:00|411.1|410.9|411|410.8|411.1|410.9|411|410.8|150
1761559100000|2025-10-27 09:58:20|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1761559110000|2025-10-27 09:58:30|411.2|411|411.2|411|411.2|411|411.2|411|0
1761559130000|2025-10-27 09:58:50|411.4|411.1|411.4|411.1|411.4|411.1|411.4|411.1|0
1761559140000|2025-10-27 09:59:00||411.2||411.2||411.2||411.2|0
1761559150000|2025-10-27 09:59:10|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|21
1761559170000|2025-10-27 09:59:30|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1761559250000|2025-10-27 10:00:50|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1761559300000|2025-10-27 10:01:40|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|0
1761559350000|2025-10-27 10:02:30|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|776
1761559370000|2025-10-27 10:02:50|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|98
1761559390000|2025-10-27 10:03:10|411.5|411.3|411.5|411.2|411.5|411.3|411.5|411.2|0
1761559410000|2025-10-27 10:03:30|411.4||411.4||411.4||411.4||0
1761559420000|2025-10-27 10:03:40||411.1||411.2||411.2||411.1|0
1761559440000|2025-10-27 10:04:00|||||||||1333
1761559450000|2025-10-27 10:04:10|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|300
1761559510000|2025-10-27 10:05:10|||||||||770
1761559530000|2025-10-27 10:05:30|||||||||151
1761559650000|2025-10-27 10:07:30|411.4||411.5||411.5||411.4||1333
1761559700000|2025-10-27 10:08:20|411.6|411.4|411.4|411.2|411.6|411.4|411.4|411.2|2496
1761559730000|2025-10-27 10:08:50|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|0
1761559740000|2025-10-27 10:09:00|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|649
1761559780000|2025-10-27 10:09:40|411.3||411.3||411.3||411.3||0
1761559800000|2025-10-27 10:10:00||411.1||411.1||411.1||411.1|1169
1761559820000|2025-10-27 10:10:20|411.2|411|411|410.8|411.2|411|411|410.8|1640
1761559860000|2025-10-27 10:11:00|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|23
1761559870000|2025-10-27 10:11:10|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1761559910000|2025-10-27 10:11:50|410.7||410.7||410.7||410.7||0
1761559940000|2025-10-27 10:12:20|410.8||410.8||410.8||410.8||0
1761559980000|2025-10-27 10:13:00|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|762
1761559990000|2025-10-27 10:13:10|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|25
1761560030000|2025-10-27 10:13:50|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|1167
1761560040000|2025-10-27 10:14:00|410.8||410.8||410.8||410.8||0
1761560050000|2025-10-27 10:14:10||410.6||410.6||410.6||410.6|0
1761560100000|2025-10-27 10:15:00||410.7||410.6||410.7||410.6|1333
1761560120000|2025-10-27 10:15:20|410.9|410.7|410.9|410.7|410.9|410.7|410.8|410.7|1333
1761560140000|2025-10-27 10:15:40||410.6||410.6||410.6||410.6|0
1761560150000|2025-10-27 10:15:50|410.8|410.7|410.8|410.6|410.8|410.7|410.8|410.6|954
1761560200000|2025-10-27 10:16:40|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|150
1761560210000|2025-10-27 10:16:50||410.6||410.6||410.6||410.6|0
1761560270000|2025-10-27 10:17:50|410.8|410.5|410.7|410.5|410.8|410.6|410.6|410.5|0
1761560300000|2025-10-27 10:18:20|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|1028
1761560320000|2025-10-27 10:18:40||410.5||410.4||410.5||410.4|1075
1761560350000|2025-10-27 10:19:10|410.5|410.3|410.5|410.3|410.5|410.3|410.4|410.3|2900
1761560380000|2025-10-27 10:19:40|410.4||410.4||410.4||410.4||0
1761560390000|2025-10-27 10:19:50||410.2||410.2||410.2||410.2|0
1761560410000|2025-10-27 10:20:10|410.3|410|410.2|410|410.3|410|410.2|410|150
1761560470000|2025-10-27 10:21:10|410.3|410.1|410.2|410.1|410.3|410.1|410.2|410.1|936
1761560480000|2025-10-27 10:21:20|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1761560490000|2025-10-27 10:21:30|||||||||200
1761560500000|2025-10-27 10:21:40|||||||||300
1761560510000|2025-10-27 10:21:50|410.2|410|410.2|410|410.2|410|410.2|410|535
1761560540000|2025-10-27 10:22:20|410.1|409.8|409.7|409.5|410.1|409.8|409.7|409.5|1673
1761560550000|2025-10-27 10:22:30|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.6|1836
1761560560000|2025-10-27 10:22:40||409.6||409.6||409.6||409.6|0
1761560570000|2025-10-27 10:22:50|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|1101
1761560580000|2025-10-27 10:23:00|409.8|409.6|409.8|409.7|409.8|409.7|409.8|409.6|0
1761560590000|2025-10-27 10:23:10||409.6||409.6||409.6||409.6|21
1761560610000|2025-10-27 10:23:30|410|409.8|410|409.8|410|409.8|410|409.8|150
1761560660000|2025-10-27 10:24:20|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|0
1761560670000|2025-10-27 10:24:30|410|409.8|410|409.8|410|409.8|410|409.8|1333
1761560700000|2025-10-27 10:25:00|410.1||410.1||410.1||410.1||0
1761560710000|2025-10-27 10:25:10||409.9||409.9||409.9||409.9|648
1761560810000|2025-10-27 10:26:50|410|409.8|410|409.8|410|409.8|410|409.8|1170
1761560850000|2025-10-27 10:27:30||409.9||409.8||409.9||409.8|0
1761560870000|2025-10-27 10:27:50|||||||||4585
1761560880000|2025-10-27 10:28:00|410.1|409.9|410|409.9|410.1|409.9|410|409.9|2550
1761560890000|2025-10-27 10:28:10||409.8||409.8||409.8||409.8|0
1761560910000|2025-10-27 10:28:30|410.1|409.9|410|409.8|410.1|409.9|410|409.8|1000
1761560930000|2025-10-27 10:28:50||409.9||409.8||409.9||409.8|0
1761560960000|2025-10-27 10:29:20||409.9||409.9||409.9||409.9|980
1761560970000|2025-10-27 10:29:30||409.8||409.8||409.8||409.8|22
1761561000000|2025-10-27 10:30:00|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|394
1761561010000|2025-10-27 10:30:10|||||||||212
1761561040000|2025-10-27 10:30:40|410|410|410|409.8|410|410|410|409.8|123
1761561050000|2025-10-27 10:30:50|||||||||10
1761561070000|2025-10-27 10:31:10|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|2045
1761561140000|2025-10-27 10:32:20||410||410||410||410|0
1761561150000|2025-10-27 10:32:30||409.9||409.9||409.9||409.9|1275
1761561270000|2025-10-27 10:34:30|410|409.8|410|409.8|410|409.8|410|409.8|151
1761561300000|2025-10-27 10:35:00|409.9|409.7|409.9|409.7|409.9|409.7|409.8|409.7|1059
1761561310000|2025-10-27 10:35:10|410|409.8|410|409.8|410|409.8|410|409.8|638
1761561340000|2025-10-27 10:35:40||409.9||409.9||409.9||409.9|0
1761561350000|2025-10-27 10:35:50|||||||||86
1761561370000|2025-10-27 10:36:10||409.8||409.8||409.8||409.8|1595
1761561430000|2025-10-27 10:37:10|409.9|409.7|409.9|409.7|409.9|409.7|409.8|409.7|150
1761561440000|2025-10-27 10:37:20|||||||||1333
1761561450000|2025-10-27 10:37:30|409.8||409.9||409.9||409.8||1164
1761561460000|2025-10-27 10:37:40|||||||||1333
1761561470000|2025-10-27 10:37:50|||||||||600
1761561480000|2025-10-27 10:38:00||409.8||409.8||409.8||409.8|0
1761561570000|2025-10-27 10:39:30|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1761561590000|2025-10-27 10:39:50|409.9||409.9||409.9||409.9||1333
1761561600000|2025-10-27 10:40:00|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1761561620000|2025-10-27 10:40:20|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1761561630000|2025-10-27 10:40:30|409.7||409.7||409.7||409.7||0
1761561640000|2025-10-27 10:40:40|409.6|409.4|409.6|409.4|409.6|409.5|409.6|409.4|507
1761561660000|2025-10-27 10:41:00|409.5||409.6||409.6||409.5||1333
1761561710000|2025-10-27 10:41:50||409.5||409.5||409.5||409.5|7342
1761561760000|2025-10-27 10:42:40||409.4||409.4||409.4||409.4|0
1761561800000|2025-10-27 10:43:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|1098
1761561810000|2025-10-27 10:43:30|409.8|409.7|409.9|409.7|409.9|409.7|409.8|409.7|0
1761561900000|2025-10-27 10:45:00|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1761561920000|2025-10-27 10:45:20|409.8||409.8||409.8||409.8||1078
1761562020000|2025-10-27 10:47:00||409.7||409.6||409.7||409.6|0
1761562050000|2025-10-27 10:47:30|||||||||1349
1761562130000|2025-10-27 10:48:50||409.7||409.7||409.7||409.7|7257
1761562140000|2025-10-27 10:49:00||409.6||409.6||409.6||409.6|110
1761562160000|2025-10-27 10:49:20|||||||||3200
1761562170000|2025-10-27 10:49:30|409.9|409.7|410|409.8|410|409.8|409.9|409.7|0
1761562180000|2025-10-27 10:49:40|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|0
1761562240000|2025-10-27 10:50:40|410.2|410|410.2|410|410.2|410|410.2|410|0
1761562310000|2025-10-27 10:51:50|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|507
1761562330000|2025-10-27 10:52:10||410.2||410.1||410.2||410.1|0
1761562340000|2025-10-27 10:52:20||410.2||410.2||410.2||410.2|0
1761562350000|2025-10-27 10:52:30|410.2|410|410.2|410|410.2|410|410.2|410|2439
1761562400000|2025-10-27 10:53:20|410.1||410.2||410.2||410.1||110
1761562490000|2025-10-27 10:54:50||410.1||410.1||410.1||410.1|0
1761562500000|2025-10-27 10:55:00||410||410||410||410|1887
1761562520000|2025-10-27 10:55:20||410.1||410.1||410.1||410.1|0
1761562540000|2025-10-27 10:55:40|410.3||410.3||410.3||410.3||0
1761562610000|2025-10-27 10:56:50|||||||||2869
1761562620000|2025-10-27 10:57:00|410.2||410.2||410.2||410.2||0
1761562640000|2025-10-27 10:57:20|410.1|410|410.2|410.1|410.2|410.1|410.1|410|0
1761562660000|2025-10-27 10:57:40|||||||||10000
1761562680000|2025-10-27 10:58:00||410||410||410||410|0
1761562700000|2025-10-27 10:58:20||410.1||410.1||410.1||410.1|0
1761562760000|2025-10-27 10:59:20|410.1|410|410.1|410|410.1|410|410.1|410|0
1761562780000|2025-10-27 10:59:40|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1761562790000|2025-10-27 10:59:50||410||410||410||410|0
1761562800000|2025-10-27 11:00:00||410.1||410.1||410.1||410.1|0
1761562810000|2025-10-27 11:00:10|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|898
1761562820000|2025-10-27 11:00:20|410.4||410.4||410.4||410.4||0
1761562840000|2025-10-27 11:00:40|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|2223
1761562850000|2025-10-27 11:00:50|410.4||410.4||410.4||410.4||0
1761562870000|2025-10-27 11:01:10|410.5||410.5||410.5||410.5||0
1761562900000|2025-10-27 11:01:40||410.4||410.4||410.4||410.4|0
1761562920000|2025-10-27 11:02:00|||||||||245
1761562930000|2025-10-27 11:02:10|410.6|410.5|410.4|410.3|410.6|410.5|410.4|410.3|4701
1761562950000|2025-10-27 11:02:30|410.5||410.5||410.5||410.5||2191
1761562960000|2025-10-27 11:02:40|||||||||1539
1761562980000|2025-10-27 11:03:00|410.6|410.5|410.5|410.3|410.6|410.5|410.5|410.3|150
1761563010000|2025-10-27 11:03:30|410.4||410.4||410.4||410.4||0
1761563020000|2025-10-27 11:03:40||410.2||410.2||410.2||410.2|4
1761563040000|2025-10-27 11:04:00||410.3||410.2||410.3||410.2|1166
1761563060000|2025-10-27 11:04:20||410.3||410.3||410.3||410.3|4710
1761563070000|2025-10-27 11:04:30||410.2||410.2||410.2||410.2|1770
1761563170000|2025-10-27 11:06:10|||||||||360
1761563240000|2025-10-27 11:07:20|410.3||410.3||410.3||410.3||0
1761563250000|2025-10-27 11:07:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|2492
1761563290000|2025-10-27 11:08:10||410||410||410||410|0
1761563340000|2025-10-27 11:09:00|410.1||410.1||410.1||410.1||0
1761563350000|2025-10-27 11:09:10|410.2||410.2||410.2||410.2||0
1761563460000|2025-10-27 11:11:00|410.1|409.9|410|409.9|410.1|409.9|409.8|409.7|5482
1761563470000|2025-10-27 11:11:10||409.8||409.8||409.8||409.8|0
1761563500000|2025-10-27 11:11:40||409.7||409.7||409.7||409.7|0
1761563530000|2025-10-27 11:12:10|409.9||409.9||409.9||409.9||0
1761563540000|2025-10-27 11:12:20|409.8|409.6|409.7|409.6|409.8|409.6|409.7|409.6|0
1761563550000|2025-10-27 11:12:30|409.8|409.7|409.8|409.6|409.8|409.7|409.8|409.6|0
1761563640000|2025-10-27 11:14:00|409.6|409.4|409.7|409.6|409.7|409.6|409.6|409.4|1451
1761563680000|2025-10-27 11:14:40||409.5||409.5||409.5||409.5|1431
1761563690000|2025-10-27 11:14:50||409.6||409.6||409.6||409.6|1236
1761563700000|2025-10-27 11:15:00|409.8|409.7|409.8|409.7|409.8|409.7|409.7|409.6|410
1761563730000|2025-10-27 11:15:30|409.9||409.9||409.9||409.9||4041
1761563740000|2025-10-27 11:15:40|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|0
1761563770000|2025-10-27 11:16:10|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1761563780000|2025-10-27 11:16:20||409.6||409.5||409.6||409.5|0
1761563820000|2025-10-27 11:17:00|409.6|409.4|409.6|409.5|409.6|409.5|409.5|409.4|5170
1761563840000|2025-10-27 11:17:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|138
1761563850000|2025-10-27 11:17:30|409.8||409.8||409.8||409.8||0
1761563950000|2025-10-27 11:19:10||409.7||409.7||409.7||409.7|2753
1761563970000|2025-10-27 11:19:30||409.6||409.6||409.6||409.6|923
1761563980000|2025-10-27 11:19:40|||||||||2265
1761564010000|2025-10-27 11:20:10|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|1753
1761564110000|2025-10-27 11:21:50|410|409.8|410|409.8|410|409.9|409.9|409.8|898
1761564160000|2025-10-27 11:22:40|410.2|410.1|410.3|410.1|410.3|410.1|410.2|410.1|1085
1761564220000|2025-10-27 11:23:40|410.2||410.3||410.3||410.2||899
1761564230000|2025-10-27 11:23:50|410.2||410.2||410.2||410.2||0
1761564240000|2025-10-27 11:24:00|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|1297
1761564250000|2025-10-27 11:24:10|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1761564260000|2025-10-27 11:24:20|410.6|410.4|410.5|410.3|410.6|410.4|410.5|410.3|0
1761564330000|2025-10-27 11:25:30|410.6|410.4|410.6|410.4|410.6|410.5|410.6|410.4|1078
1761564410000|2025-10-27 11:26:50|410.5||410.5||410.5||410.5||0
1761564450000|2025-10-27 11:27:30|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1761564470000|2025-10-27 11:27:50|||||||||665
1761564510000|2025-10-27 11:28:30|410.5|410.4|410.4|410.3|410.5|410.4|410.4|410.3|440
1761564540000|2025-10-27 11:29:00|||||||||6
1761564550000|2025-10-27 11:29:10|410.5|410.4|410.5|410.3|410.5|410.4|410.5|410.3|1400
1761564650000|2025-10-27 11:30:50|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|290
1761564680000|2025-10-27 11:31:20||410.5||410.4||410.5||410.4|1515
1761564730000|2025-10-27 11:32:10||410.5||410.4||410.5||410.4|0
1761564750000|2025-10-27 11:32:30|410.7|410.5|410.7|410.6|410.7|410.6|410.7|410.5|0
1761564760000|2025-10-27 11:32:40|410.8||410.8||410.8||410.8||77
1761564780000|2025-10-27 11:33:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.4|0
1761564790000|2025-10-27 11:33:10|410.7||410.7||410.7||410.7||3030
1761564810000|2025-10-27 11:33:30|||||||||10
1761564870000|2025-10-27 11:34:30||410.6||410.6||410.6||410.6|0
1761564880000|2025-10-27 11:34:40||410.5||410.6||410.6||410.5|0
1761564900000|2025-10-27 11:35:00||410.5||410.5||410.5||410.5|0
1761564960000|2025-10-27 11:36:00|410.6||410.6||410.6||410.6||0
1761565010000|2025-10-27 11:36:50|410.5|410.4|410.6|410.5|410.6|410.5|410.5|410.4|0
1761565020000|2025-10-27 11:37:00|410.7||410.7||410.7||410.7||1608
1761565110000|2025-10-27 11:38:30|410.6||410.6||410.6||410.6||0
1761565130000|2025-10-27 11:38:50|||||||||109
1761565140000|2025-10-27 11:39:00||410.4||410.4||410.4||410.4|64
1761565240000|2025-10-27 11:40:40|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|2273
1761565310000|2025-10-27 11:41:50|410.4||410.4||410.4||410.4||0
1761565320000|2025-10-27 11:42:00|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|594
1761565360000|2025-10-27 11:42:40|||||||||1057
1761565370000|2025-10-27 11:42:50|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|6
1761565380000|2025-10-27 11:43:00|410.3|410.2|410.2|410.1|410.3|410.2|410.2|410.1|1010
1761565410000|2025-10-27 11:43:30|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1565
1761565470000|2025-10-27 11:44:30|||||||||952
1761565480000|2025-10-27 11:44:40||410.1||410.1||410.1||410.1|1321
1761565490000|2025-10-27 11:44:50|410.1|410|410.1|409.9|410.1|410|410.1|409.9|4041
1761565530000|2025-10-27 11:45:30|410|409.8|410|409.8|410|409.8|410|409.8|0
1761565550000|2025-10-27 11:45:50|409.9||410||410||409.9||0
1761565600000|2025-10-27 11:46:40|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|1718
1761565610000|2025-10-27 11:46:50|410||410.1||410.1||410||50
1761565650000|2025-10-27 11:47:30|410||410||410||410||0
1761565660000|2025-10-27 11:47:40|410.1||410.1||410.1||410.1||0
1761565670000|2025-10-27 11:47:50|||||||||50
1761565710000|2025-10-27 11:48:30||410||410||410||410|0
1761565740000|2025-10-27 11:49:00||409.9||409.9||409.9||409.9|899
1761565760000|2025-10-27 11:49:20|410|409.8|410|409.8|410|409.8|410|409.8|0
1761565800000|2025-10-27 11:50:00||409.9||409.8||409.9||409.8|898
1761565810000|2025-10-27 11:50:10||409.9||409.9||409.9||409.8|0
1761565820000|2025-10-27 11:50:20|410.1||410.1||410.1||410.1||0
1761565840000|2025-10-27 11:50:40|||||||||100
1761565910000|2025-10-27 11:51:50|410|409.8|409.9|409.7|410|409.8|409.8|409.7|105
1761565930000|2025-10-27 11:52:10|410|409.8|410|409.8|410|409.8|410|409.8|0
1761565940000|2025-10-27 11:52:20||409.9||409.8||409.9||409.8|784
1761565980000|2025-10-27 11:53:00||409.9||409.8||409.9||409.8|0
1761566000000|2025-10-27 11:53:20|409.9||409.9||409.9||409.9||0
1761566020000|2025-10-27 11:53:40|410||410||410||410||1649
1761566130000|2025-10-27 11:55:30|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|0
1761566150000|2025-10-27 11:55:50|410.3|410|410.3|410.1|410.3|410.1|410.3|410|2000
1761566170000|2025-10-27 11:56:10|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|0
1761566180000|2025-10-27 11:56:20|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1761566210000|2025-10-27 11:56:50|410.4|410.2|410.2|410.1|410.4|410.2|410.2|410.1|2439
1761566260000|2025-10-27 11:57:40|410.3||410.3||410.3||410.3||0
1761566410000|2025-10-27 12:00:10||410.2||410.2||410.2||410.2|0
1761566420000|2025-10-27 12:00:20|410.4||410.4||410.4||410.4||898
1761566460000|2025-10-27 12:01:00||410.3||410.3||410.3||410.3|0
1761566470000|2025-10-27 12:01:10|||||||||1557
1761566510000|2025-10-27 12:01:50|410.3|410.2|410.2|410.1|410.3|410.2|410.2|410.1|0
1761566540000|2025-10-27 12:02:20|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|2839
1761566560000|2025-10-27 12:02:40|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|440
1761566570000|2025-10-27 12:02:50||410||410||410||410|0
1761566600000|2025-10-27 12:03:20|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|604
1761566740000|2025-10-27 12:05:40|410.2|410|410.2|410|410.2|410|410.2|410|106
1761566760000|2025-10-27 12:06:00||410.1||410.1||410.1||410.1|0
1761566770000|2025-10-27 12:06:10||410||410||410||410|1538
1761566830000|2025-10-27 12:07:10||410.1||410.1||410.1||410.1|1206
1761566870000|2025-10-27 12:07:50||410||410||410||410|0
1761566920000|2025-10-27 12:08:40||410.1||410||410.1||410|1012
1761566950000|2025-10-27 12:09:10||410.1||410.1||410.1||410.1|0
1761566960000|2025-10-27 12:09:20||410||410||410||410|1338
1761566970000|2025-10-27 12:09:30||410.1||410.1||410.1||410.1|1257
1761566980000|2025-10-27 12:09:40||410||410||410||410|0
1761567020000|2025-10-27 12:10:20|||||||||140
1761567050000|2025-10-27 12:10:50||410.1||410.1||410.1||410.1|2273
1761567060000|2025-10-27 12:11:00|410.3||410.3||410.3||410.3||1484
1761567130000|2025-10-27 12:12:10|410.2||410.2||410.2||410.2||0
1761567140000|2025-10-27 12:12:20||410||410||410||410|0
1761567180000|2025-10-27 12:13:00||410.1||410.1||410.1||410.1|0
1761567190000|2025-10-27 12:13:10||410||410||410||410|0
1761567260000|2025-10-27 12:14:20||410.1||410.1||410.1||410.1|1969
1761567270000|2025-10-27 12:14:30||410||410.1||410.1||410|0
1761567310000|2025-10-27 12:15:10||410||410||410||410|0
1761567320000|2025-10-27 12:15:20|||||||||25
1761567370000|2025-10-27 12:16:10|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|112
1761567510000|2025-10-27 12:18:30|410.2||410.2||410.2||410.2||0
1761567520000|2025-10-27 12:18:40|410.3||410.3||410.3||410.3||988
1761567610000|2025-10-27 12:20:10|410.4|410.2|410.4|410.2|410.4|410.3|410.3|410.2|2273
1761567890000|2025-10-27 12:24:50|||||||||894
1761568020000|2025-10-27 12:27:00|||||||||2273
1761568030000|2025-10-27 12:27:10|410.3|410.3|410.4|410.2|410.4|410.3|410.3|410.2|1474
1761568080000|2025-10-27 12:28:00||410.3||410.3||410.3||410.3|0
1761568090000|2025-10-27 12:28:10||410.2||410.2||410.2||410.2|0
1761568220000|2025-10-27 12:30:20|||||||||150
1761568320000|2025-10-27 12:32:00|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|0
1761568360000|2025-10-27 12:32:40|410.2||410.3||410.3||410.2||0
1761568390000|2025-10-27 12:33:10|||||||||745
1761568430000|2025-10-27 12:33:50|410.2|410|410.2|410|410.2|410|410.2|410|2438
1761568440000|2025-10-27 12:34:00|410.1|409.9|410.1|409.9|410.1|409.9|410|409.9|2826
1761568470000|2025-10-27 12:34:30||410||410||410||410|0
1761568510000|2025-10-27 12:35:10||409.9||409.9||409.9||409.9|335
1761568610000|2025-10-27 12:36:50||410||409.9||410||409.9|0
1761568620000|2025-10-27 12:37:00|410||410||410||410||0
1761568640000|2025-10-27 12:37:20||409.8||409.8||409.8||409.8|0
1761568770000|2025-10-27 12:39:30||409.9||409.9||409.9||409.8|0
1761568820000|2025-10-27 12:40:20|410.1|410|410.1|409.9|410.1|410|410.1|409.9|181
1761568900000|2025-10-27 12:41:40|409.9|409.8|409.9|409.7|409.9|409.8|409.9|409.7|290
1761568910000|2025-10-27 12:41:50|409.8||409.9||409.9||409.8||3140
1761568970000|2025-10-27 12:42:50|410|409.8|410|409.8|410|409.8|410|409.8|82
1761569000000|2025-10-27 12:43:20|||||||||15
1761569040000|2025-10-27 12:44:00|409.9|409.9|409.9|409.7|409.9|409.9|409.9|409.7|1108
1761569110000|2025-10-27 12:45:10|409.8||409.9||409.9||409.8||2273
1761569160000|2025-10-27 12:46:00|409.8|409.6|409.8|409.7|409.9|409.7|409.7|409.6|150
1761569170000|2025-10-27 12:46:10||409.6||409.6||409.6||409.6|0
1761569200000|2025-10-27 12:46:40|||||||||632
1761569260000|2025-10-27 12:47:40|409.5|409.3|409.4|409.2|409.5|409.3|409.4|409.2|3678
1761569290000|2025-10-27 12:48:10|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|97
1761569310000|2025-10-27 12:48:30|409.2||409.2||409.2||409.2||0
1761569320000|2025-10-27 12:48:40|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1761569330000|2025-10-27 12:48:50|||||||||2269
1761569370000|2025-10-27 12:49:30||409.1||409.1||409.1||409.1|0
1761569410000|2025-10-27 12:50:10|409.2|409.2|409.3|409.1|409.3|409.2|409.2|409.1|4265
1761569460000|2025-10-27 12:51:00|409.2|409|409.2|409|409.2|409|409.2|409|1000
1761569480000|2025-10-27 12:51:20||409.1||409||409.1||409|423
1761569520000|2025-10-27 12:52:00|||||||||1944
1761569550000|2025-10-27 12:52:30|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|126
1761569610000|2025-10-27 12:53:30|409.1|409|409.1|409|409.1|409|409.1|409|0
1761569670000|2025-10-27 12:54:30|||||||||2078
1761569680000|2025-10-27 12:54:40|||||||||72
1761569700000|2025-10-27 12:55:00|||||||||1350
1761569710000|2025-10-27 12:55:10|408.9|408.8|409|408.8|409|408.8|408.9|408.8|1746
1761569720000|2025-10-27 12:55:20|408.9||409||409||408.9||275
1761569730000|2025-10-27 12:55:30|409.1|409|409.1|409|409.1|409|409.1|409|150
1761569740000|2025-10-27 12:55:40|409|408.9|409.1|408.9|409.1|408.9|409|408.9|2992
1761569750000|2025-10-27 12:55:50|409.2|409.1|409.2|409|409.2|409.1|409.2|409|150
1761569770000|2025-10-27 12:56:10||409.1||409.1||409.1||409.1|0
1761569780000|2025-10-27 12:56:20|409.3||409.3||409.3||409.3||150
1761569880000|2025-10-27 12:58:00||409.2||409.2||409.2||409.2|0
1761569890000|2025-10-27 12:58:10|409.4||409.4||409.4||409.4||0
1761569930000|2025-10-27 12:58:50|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|1347
1761569990000|2025-10-27 12:59:50|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|0
1761570030000|2025-10-27 13:00:30|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1761570050000|2025-10-27 13:00:50|||||||||150
1761570100000|2025-10-27 13:01:40|||||||||1411
1761570110000|2025-10-27 13:01:50||409.4||409.3||409.4||409.3|0
1761570160000|2025-10-27 13:02:40||409.4||409.4||409.4||409.4|0
1761570240000|2025-10-27 13:04:00|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|10
1761570250000|2025-10-27 13:04:10|409.5||409.5||409.5||409.5||0
1761570290000|2025-10-27 13:04:50|||||||||104
1761570300000|2025-10-27 13:05:00||409.4||409.4||409.4||409.4|0
1761570340000|2025-10-27 13:05:40|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|899
1761570360000|2025-10-27 13:06:00||409.4||409.4||409.4||409.4|0
1761570390000|2025-10-27 13:06:30||409.5||409.5||409.5||409.5|0
1761570400000|2025-10-27 13:06:40|409.7||409.6||409.7||409.6||2439
1761570430000|2025-10-27 13:07:10|409.7||409.7||409.7||409.7||0
1761570470000|2025-10-27 13:07:50|409.6||409.6||409.6||409.6||0
1761570500000|2025-10-27 13:08:20|||||||||100
1761570530000|2025-10-27 13:08:50|409.7||409.7||409.7||409.7||0
1761570560000|2025-10-27 13:09:20|409.6||409.6||409.6||409.6||944
1761570620000|2025-10-27 13:10:20|409.7|409.6|409.7|409.5|409.7|409.6|409.7|409.5|959
1761570700000|2025-10-27 13:11:40||409.6||409.6||409.6||409.6|0
1761570750000|2025-10-27 13:12:30|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1761570770000|2025-10-27 13:12:50||409.3||409.3||409.3||409.3|22
1761570920000|2025-10-27 13:15:20||409.4||409.4||409.4||409.4|0
1761570950000|2025-10-27 13:15:50||409.3||409.3||409.3||409.3|1012
1761570990000|2025-10-27 13:16:30|409.4||409.4||409.4||409.4||1788
1761571010000|2025-10-27 13:16:50|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1761571020000|2025-10-27 13:17:00||409.1||409.2||409.2||409.1|0
1761571050000|2025-10-27 13:17:30|409.4||409.4||409.4||409.4||1165
1761571070000|2025-10-27 13:17:50|||||||||10
1761571100000|2025-10-27 13:18:20|409.3|409.1|409.2|409.1|409.3|409.1|409.2|409.1|4770
1761571120000|2025-10-27 13:18:40|409.3||409.3||409.3||409.3||50
1761571150000|2025-10-27 13:19:10|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|1596
1761571200000|2025-10-27 13:20:00|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|1295
1761571240000|2025-10-27 13:20:40|409.2||409.3||409.3||409.2||805
1761571320000|2025-10-27 13:22:00|||||||||120
1761571420000|2025-10-27 13:23:40|409.2||409.2||409.2||409.2||0
1761571430000|2025-10-27 13:23:50|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|970
1761571440000|2025-10-27 13:24:00||409.1||409.1||409.1||409.1|1604
1761571450000|2025-10-27 13:24:10|409.2||409.3||409.3||409.2||1089
1761571540000|2025-10-27 13:25:40||409.2||409.1||409.2||409.1|0
1761571550000|2025-10-27 13:25:50||409.2||409.1||409.2||409.1|0
1761571630000|2025-10-27 13:27:10|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|0
1761571710000|2025-10-27 13:28:30||409.3||409.3||409.3||409.3|0
1761571720000|2025-10-27 13:28:40|409.3|409.2|409.4|409.2|409.4|409.2|409.3|409.2|1528
1761571750000|2025-10-27 13:29:10|409.3||409.3||409.3||409.3||0
1761571770000|2025-10-27 13:29:30||409.1||409.2||409.2||409.1|1596
1761571790000|2025-10-27 13:29:50||409.1||409.1||409.1||409.1|0
1761571880000|2025-10-27 13:31:20|409.2||409.2||409.2||409.2||0
1761571890000|2025-10-27 13:31:30|409.3||409.3||409.3||409.3||1425
1761571910000|2025-10-27 13:31:50|409.2||409.2||409.2||409.2||0
1761571920000|2025-10-27 13:32:00|409.3||409.3||409.3||409.3||0
1761571950000|2025-10-27 13:32:30|409.2||409.3||409.3||409.2||0
1761571960000|2025-10-27 13:32:40|409.4|409.2|409.5|409.3|409.5|409.3|409.4|409.2|402
1761571980000|2025-10-27 13:33:00|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|0
1761572000000|2025-10-27 13:33:20|409.5|409.3|409.4|409.3|409.5|409.3|409.4|409.3|0
1761572010000|2025-10-27 13:33:30||409.2||409.2||409.2||409.2|1500
1761572040000|2025-10-27 13:34:00|409.3||409.3||409.3||409.3||0
1761572050000|2025-10-27 13:34:10|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|88
1761572070000|2025-10-27 13:34:30||409.2||409.2||409.2||409.2|22
1761572120000|2025-10-27 13:35:20|409.3|409.3|409.4|409.3|409.4|409.3|409.3|409.3|988
1761572130000|2025-10-27 13:35:30|409.5||409.5||409.5||409.5||737
1761572140000|2025-10-27 13:35:40|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|150
1761572160000|2025-10-27 13:36:00|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1761572180000|2025-10-27 13:36:20||409.2||409.2||409.2||409.2|0
1761572190000|2025-10-27 13:36:30|409.4||409.4||409.4||409.4||0
1761572220000|2025-10-27 13:37:00|||||||||1596
1761572240000|2025-10-27 13:37:20|409.3||409.4||409.4||409.3||1078
1761572270000|2025-10-27 13:37:50|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1761572280000|2025-10-27 13:38:00|409.4||409.5||409.5||409.4||99
1761572290000|2025-10-27 13:38:10||409.4||409.3||409.4||409.3|0
1761572310000|2025-10-27 13:38:30|409.3|409.1|409.2|409|409.3|409.1|409.2|409|46
1761572320000|2025-10-27 13:38:40|409.1||409.1||409.1||409.1||0
1761572360000|2025-10-27 13:39:20|409.2||409.1||409.2||409.1||801
1761572370000|2025-10-27 13:39:30|409.2||409.2||409.2||409.2||986
1761572420000|2025-10-27 13:40:20|||||||||450
1761572430000|2025-10-27 13:40:30|409.1||409.1||409.1||409.1||0
1761572460000|2025-10-27 13:41:00|409.2||409.2||409.2||409.2||0
1761572530000|2025-10-27 13:42:10||409.1||409.1||409.1||409.1|4
1761572560000|2025-10-27 13:42:40|409.3||409.2||409.3||409.2||3059
1761572580000|2025-10-27 13:43:00|409.4|409.2|409.4|409.3|409.4|409.3|409.4|409.2|186
1761572590000|2025-10-27 13:43:10|409.5||409.4||409.5||409.4||2497
1761572610000|2025-10-27 13:43:30||409.2||409.2||409.2||409.2|31
1761572620000|2025-10-27 13:43:40|409.3||409.3||409.3||409.3||0
1761572650000|2025-10-27 13:44:10|409.1|409|409.1|409|409.1|409|409.1|409|86
1761572740000|2025-10-27 13:45:40|408.9|408.8|408.6|408.5|408.9|408.8|408.6|408.5|5402
1761572750000|2025-10-27 13:45:50||408.4||408.4||408.4||408.4|784
1761572790000|2025-10-27 13:46:30|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|0
1761572800000|2025-10-27 13:46:40|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|0
1761572820000|2025-10-27 13:47:00||408.5||408.5||408.5||408.5|0
1761572840000|2025-10-27 13:47:20|408.5|408.4|408.4|408.3|408.5|408.4|408.4|408.3|0
1761572870000|2025-10-27 13:47:50|408.5|408.4|408.4|408.3|408.5|408.4|408.4|408.3|1243
1761572890000|2025-10-27 13:48:10|408.3|408.1|408.3|408.2|408.4|408.3|408.3|408.1|2497
1761572900000|2025-10-27 13:48:20|408.4|408.3|408.4|408.3|408.5|408.3|408.4|408.3|1500
1761572910000|2025-10-27 13:48:30|408.5||408.5||408.5||408.4||3506
1761572930000|2025-10-27 13:48:50|408.6|408.4|408.6|408.4|408.6|408.4|408.5|408.4|100
1761572950000|2025-10-27 13:49:10|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|0
1761572990000|2025-10-27 13:49:50|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|2497
1761573000000|2025-10-27 13:50:00|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|0
1761573010000|2025-10-27 13:50:10|408.8|408.6|408.7|408.5|408.8|408.6|408.5|408.4|5724
1761573030000|2025-10-27 13:50:30|408.8|408.6|408.8|408.7|408.8|408.7|408.8|408.6|0
1761573050000|2025-10-27 13:50:50||408.6||408.6||408.6||408.6|0
1761573070000|2025-10-27 13:51:10|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1761573080000|2025-10-27 13:51:20|408.8||408.8||408.8||408.8||0
1761573100000|2025-10-27 13:51:40|408.9|408.8|408.9|408.7|408.9|408.8|408.9|408.7|986
1761573110000|2025-10-27 13:51:50|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|0
1761573120000|2025-10-27 13:52:00|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1761573140000|2025-10-27 13:52:20||408.8||408.8||408.8||408.8|0
1761573150000|2025-10-27 13:52:30|409|408.9|409|408.9|409|408.9|409|408.9|1038
1761573160000|2025-10-27 13:52:40|409.1||409.1||409.1||409.1||0
1761573180000|2025-10-27 13:53:00|409|408.8|409|408.8|409|408.8|409|408.8|1000
1761573260000|2025-10-27 13:54:20|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|0
1761573290000|2025-10-27 13:54:50|||||||||2000
1761573330000|2025-10-27 13:55:30||409||409||409||409|0
1761573390000|2025-10-27 13:56:30|||||||||500
1761573400000|2025-10-27 13:56:40|409.2||409.2||409.2||409.1||2313
1761573450000|2025-10-27 13:57:30|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|0
1761573470000|2025-10-27 13:57:50||409||409||409||409|0
1761573480000|2025-10-27 13:58:00|409.2||409.2||409.2||409.2||0
1761573490000|2025-10-27 13:58:10||409.1||409.1||409.1||409.1|0
1761573530000|2025-10-27 13:58:50|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|1305
1761573560000|2025-10-27 13:59:20|409||409||409||409||0
1761573570000|2025-10-27 13:59:30|409.1||409.1||409.1||409.1||0
1761573580000|2025-10-27 13:59:40|409|408.8|409|408.8|409|408.8|408.9|408.8|1871
1761573620000|2025-10-27 14:00:20|409.2|409|409.2|409|409.2|409|409.2|409|1104
1761573630000|2025-10-27 14:00:30||409.1||409.1||409.1||409.1|0
1761573640000|2025-10-27 14:00:40|409.3||409.3||409.3||409.3||0
1761573650000|2025-10-27 14:00:50||409.2||409.2||409.2||409.2|0
1761573660000|2025-10-27 14:01:00|||||||||1
1761573680000|2025-10-27 14:01:20||409.1||409.1||409.1||409.1|0
1761573690000|2025-10-27 14:01:30||409.2||409.2||409.2||409.2|0
1761573700000|2025-10-27 14:01:40|409.4||409.4||409.4||409.4||1300
1761573720000|2025-10-27 14:02:00||409.3||409.2||409.3||409.2|16558
1761573840000|2025-10-27 14:04:00|409.3||409.4||409.4||409.3||0
1761573880000|2025-10-27 14:04:40|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1761573910000|2025-10-27 14:05:10||409.4||409.4||409.4||409.4|1350
1761573930000|2025-10-27 14:05:30|409.6||409.6||409.6||409.6||164
1761573940000|2025-10-27 14:05:40||409.5||409.5||409.5||409.5|0
1761573950000|2025-10-27 14:05:50|409.7||409.7||409.7||409.7||0
1761574100000|2025-10-27 14:08:20|409.6|409.6|409.5|409.4|409.6|409.6|409.5|409.4|48
1761574110000|2025-10-27 14:08:30|409.6||409.6||409.6||409.6||1871
1761574130000|2025-10-27 14:08:50||409.5||409.5||409.5||409.5|988
1761574140000|2025-10-27 14:09:00|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1761574150000|2025-10-27 14:09:10|409.8||409.8||409.8||409.8||898
1761574190000|2025-10-27 14:09:50|||||||||14
1761574220000|2025-10-27 14:10:20|409.7||409.8||409.8||409.7||0
1761574240000|2025-10-27 14:10:40||409.7||409.7||409.7||409.7|167
1761574250000|2025-10-27 14:10:50|409.9||409.9||409.9||409.9||0
1761574330000|2025-10-27 14:12:10|409.7|409.6|409.5|409.4|409.7|409.6|409.5|409.4|3441
1761574340000|2025-10-27 14:12:20|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1761574350000|2025-10-27 14:12:30|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1761574360000|2025-10-27 14:12:40||409.5||409.5||409.5||409.5|0
1761574410000|2025-10-27 14:13:30|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|0
1761574490000|2025-10-27 14:14:50|||||||||421
1761574520000|2025-10-27 14:15:20|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|1871
1761574530000|2025-10-27 14:15:30|409.6||409.6||409.6||409.6||0
1761574550000|2025-10-27 14:15:50|409.5|409.4|409.5|409.4|409.6|409.5|409.5|409.4|150
1761574630000|2025-10-27 14:17:10|409.6||409.6||409.6||409.6||126
1761574640000|2025-10-27 14:17:20|409.7|409.5|409.7|409.6|409.7|409.6|409.7|409.5|0
1761574650000|2025-10-27 14:17:30||409.5||409.5||409.5||409.5|0
1761574700000|2025-10-27 14:18:20|||||||||43
1761574740000|2025-10-27 14:19:00||409.6||409.6||409.6||409.6|0
1761574780000|2025-10-27 14:19:40||409.5||409.5||409.5||409.5|0
1761574790000|2025-10-27 14:19:50||409.6||409.6||409.6||409.6|0
1761574810000|2025-10-27 14:20:10|||||||||500
1761574830000|2025-10-27 14:20:30|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|0
1761574840000|2025-10-27 14:20:40|409.9||409.8||409.9||409.8||0
1761574850000|2025-10-27 14:20:50|409.9||409.9||409.9||409.9||0
1761574860000|2025-10-27 14:21:00|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|1140
1761574910000|2025-10-27 14:21:50||409.6||409.5||409.6||409.5|2916
1761574940000|2025-10-27 14:22:20|||||||||1871
1761574960000|2025-10-27 14:22:40|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|1136
1761575000000|2025-10-27 14:23:20|||||||||25
1761575010000|2025-10-27 14:23:30|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|1056
1761575040000|2025-10-27 14:24:00|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|0
1761575060000|2025-10-27 14:24:20|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|0
1761575160000|2025-10-27 14:26:00|409.8||409.8||409.8||409.8||1403
1761575170000|2025-10-27 14:26:10|409.9||409.9||409.9||409.9||0
1761575200000|2025-10-27 14:26:40||409.8||409.8||409.8||409.8|0
1761575220000|2025-10-27 14:27:00|409.8|409.7|409.9|409.7|409.9|409.7|409.8|409.7|82
1761575230000|2025-10-27 14:27:10||409.8||409.8||409.8||409.8|0
1761575270000|2025-10-27 14:27:50|410||410||410||410||107
1761575300000|2025-10-27 14:28:20|409.9|409.7|409.8|409.7|409.9|409.7|409.8|409.7|389
1761575340000|2025-10-27 14:29:00|409.9||409.9||409.9||409.9||724
1761575360000|2025-10-27 14:29:20|410|409.8|410|409.8|410|409.8|410|409.8|1000
1761575380000|2025-10-27 14:29:40|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|295
1761575390000|2025-10-27 14:29:50||409.8||409.8||409.8||409.8|1
1761575400000|2025-10-27 14:30:00|410|409.7|409.9|409.7|410|409.7|409.9|409.7|126
1761575450000|2025-10-27 14:30:50||409.8||409.8||409.8||409.8|1
1761575460000|2025-10-27 14:31:00|410|409.9|410.3|410.1|410.3|410.1|410|409.9|0
1761575470000|2025-10-27 14:31:10|410.2|410.2|410.2|410|410.2|410.2|410.1|410|150
1761575510000|2025-10-27 14:31:50||410.1||410.1||410.1||410.1|108
1761575530000|2025-10-27 14:32:10|410.1|410|410.3|410.1|410.3|410.1|410.1|410|2395
1761575540000|2025-10-27 14:32:20|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|1403
1761575550000|2025-10-27 14:32:30||410.1||410.1||410.1||410.1|150
1761575560000|2025-10-27 14:32:40||410.2||410.2||410.2||410.2|0
1761575570000|2025-10-27 14:32:50|410.2|410.1|410.5|410.4|410.5|410.4|410.2|410.1|122
1761575600000|2025-10-27 14:33:20|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|1403
1761575630000|2025-10-27 14:33:50|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1
1761575690000|2025-10-27 14:34:50|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|122
1761575700000|2025-10-27 14:35:00|410.5|410.4|410.6|410.4|410.6|410.4|410.5|410.4|150
1761575750000|2025-10-27 14:35:50||410.5||410.5||410.5||410.4|505
1761575800000|2025-10-27 14:36:40|410.5|410.4|410.6|410.4|410.6|410.4|410.5|410.4|991
1761575810000|2025-10-27 14:36:50||410.5||410.5||410.5||410.5|0
1761575820000|2025-10-27 14:37:00|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|503
1761575840000|2025-10-27 14:37:20|410.6||410.5||410.6||410.5||0
1761575870000|2025-10-27 14:37:50|||||||||150
1761575880000|2025-10-27 14:38:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|1
1761575930000|2025-10-27 14:38:50|410.7||410.6||410.7||410.6||553
1761575940000|2025-10-27 14:39:00|||||||||122
1761575950000|2025-10-27 14:39:10||410.4||410.4||410.4||410.4|29
1761575980000|2025-10-27 14:39:40|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1761575990000|2025-10-27 14:39:50||410.4||410.4||410.4||410.4|0
1761576000000|2025-10-27 14:40:00|410.6||410.6||410.6||410.5||488
1761576020000|2025-10-27 14:40:20||410.3||410.4||410.4||410.3|0
1761576050000|2025-10-27 14:40:50|410.5|410.3|410.5|410.4|410.5|410.4|410.5|410.3|0
1761576060000|2025-10-27 14:41:00|410.6|410.5|410.6|410.4|410.7|410.5|410.6|410.4|4582
1761576110000|2025-10-27 14:41:50|410.5|410.5|410.6|410.4|410.6|410.5|410.5|410.3|1974
1761576120000|2025-10-27 14:42:00|410.5|410.5|410.6|410.5|410.6|410.5|410.5|410.5|1942
1761576130000|2025-10-27 14:42:10|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|1527
1761576150000|2025-10-27 14:42:30|||||||||747
1761576170000|2025-10-27 14:42:50|410.8||410.7||410.8||410.7||272
1761576180000|2025-10-27 14:43:00|||||||||366
1761576220000|2025-10-27 14:43:40|410.8||410.8||410.8||410.8||0
1761576230000|2025-10-27 14:43:50||410.7||410.7||410.7||410.7|0
1761576240000|2025-10-27 14:44:00|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1761576290000|2025-10-27 14:44:50|411|410.9|411|410.9|411|410.9|411|410.9|227
1761576300000|2025-10-27 14:45:00|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|992
1761576320000|2025-10-27 14:45:20|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|1482
1761576350000|2025-10-27 14:45:50|410.9|410.8|410.8|410.7|410.9|410.8|410.8|410.7|654
1761576360000|2025-10-27 14:46:00|||||||||150
1761576410000|2025-10-27 14:46:50|411|410.8|411|410.8|411|410.8|411|410.8|1907
1761576420000|2025-10-27 14:47:00|410.9|410.9|410.9|410.8|410.9|410.9|410.9|410.8|488
1761576430000|2025-10-27 14:47:10|411||410.9||411||410.9||0
1761576470000|2025-10-27 14:47:50|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|1008
1761576480000|2025-10-27 14:48:00|410.9|410.8|410.8|410.6|410.9|410.8|410.8|410.6|488
1761576490000|2025-10-27 14:48:10||410.7||410.7||410.7||410.7|0
1761576510000|2025-10-27 14:48:30||410.6||410.6||410.6||410.6|0
1761576530000|2025-10-27 14:48:50||410.7||410.7||410.7||410.7|504
1761576540000|2025-10-27 14:49:00|||||||||889
1761576580000|2025-10-27 14:49:40||410.6||410.6||410.6||410.6|0
1761576590000|2025-10-27 14:49:50||410.7||410.7||410.7||410.7|0
1761576600000|2025-10-27 14:50:00|||||||||505
1761576630000|2025-10-27 14:50:30||410.6||410.6||410.6||410.6|780
1761576650000|2025-10-27 14:50:50||410.7||410.7||410.7||410.7|0
1761576660000|2025-10-27 14:51:00|||||||||337
1761576680000|2025-10-27 14:51:20|410.9||410.9||410.9||410.9||0
1761576690000|2025-10-27 14:51:30||410.8||410.7||410.8||410.7|50
1761576710000|2025-10-27 14:51:50|410.8||410.8||410.8||410.8||504
1761576720000|2025-10-27 14:52:00|||||||||1175
1761576730000|2025-10-27 14:52:10||410.6||410.6||410.6||410.6|1149
1761576740000|2025-10-27 14:52:20|410.7|410.5|410.8|410.6|410.8|410.6|410.7|410.5|1392
1761576750000|2025-10-27 14:52:30|410.7||410.7||410.7||410.7||234
1761576760000|2025-10-27 14:52:40|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|451
1761576770000|2025-10-27 14:52:50|410.9|410.8|410.8|410.6|410.9|410.8|410.8|410.6|1711
1761576780000|2025-10-27 14:53:00|410.7|410.5|410.7|410.5|410.8|410.5|410.7|410.5|0
1761576790000|2025-10-27 14:53:10||410.6||410.6||410.6||410.6|0
1761576810000|2025-10-27 14:53:30||410.5||410.5||410.5||410.5|0
1761576830000|2025-10-27 14:53:50||410.6||410.5||410.6||410.5|504
1761576840000|2025-10-27 14:54:00||410.6||410.6||410.6||410.6|503
1761576860000|2025-10-27 14:54:20|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1761576880000|2025-10-27 14:54:40||410.6||410.6||410.6||410.6|1426
1761576890000|2025-10-27 14:54:50||410.7||410.7||410.7||410.7|0
1761576900000|2025-10-27 14:55:00|||||||||108
1761576920000|2025-10-27 14:55:20|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|172
1761576930000|2025-10-27 14:55:30||410.5||410.5||410.5||410.5|0
1761576950000|2025-10-27 14:55:50|410.6|410.6|410.6|410.5|410.6|410.6|410.6|410.5|504
1761576960000|2025-10-27 14:56:00|410.7|410.6|410.7|410.5|410.7|410.6|410.7|410.5|991
1761576970000|2025-10-27 14:56:10|410.6||410.6||410.6||410.6||0
1761577020000|2025-10-27 14:57:00|||||||||1
1761577070000|2025-10-27 14:57:50|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|1907
1761577080000|2025-10-27 14:58:00|||||||||1
1761577120000|2025-10-27 14:58:40|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1761577140000|2025-10-27 14:59:00|410.9||410.9||410.9||410.9||1404
1761577180000|2025-10-27 14:59:40|410.8||410.8||410.8||410.8||0
1761577190000|2025-10-27 14:59:50||410.6||410.7||410.7||410.6|1234
1761577200000|2025-10-27 15:00:00|410.7|410.6|410.6|410.5|410.7|410.6|410.6|410.5|179
1761577210000|2025-10-27 15:00:10||410.4||410.4||410.4||410.4|1537
1761577260000|2025-10-27 15:01:00|410.4|410.3|410.2|410|410.4|410.3|410.2|410|2161
1761577270000|2025-10-27 15:01:10||410.1||410||410.1||410|2164
1761577280000|2025-10-27 15:01:20||410.1||410.1||410.1||410.1|350
1761577290000|2025-10-27 15:01:30|||||||||900
1761577300000|2025-10-27 15:01:40|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|111
1761577320000|2025-10-27 15:02:00|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|265
1761577360000|2025-10-27 15:02:40||410.2||410.2||410.2||410.2|0
1761577370000|2025-10-27 15:02:50|410.3||410.3||410.3||410.3||0
1761577390000|2025-10-27 15:03:10||410.1||410.1||410.1||410.1|0
1761577400000|2025-10-27 15:03:20|410.2||410.2||410.2||410.2||0
1761577410000|2025-10-27 15:03:30|410.1|410|410.1|410|410.1|410|410.1|410|1094
1761577460000|2025-10-27 15:04:20|410.2|410.1|410.3|410.1|410.3|410.1|410.2|410.1|150
1761577500000|2025-10-27 15:05:00|410.2||410.2||410.2||410.2||0
1761577520000|2025-10-27 15:05:20|||||||||31
1761577560000|2025-10-27 15:06:00||410||410||410||410|541
1761577570000|2025-10-27 15:06:10|410.1||410.1||410.1||410.1||150
1761577580000|2025-10-27 15:06:20|||||||||75
1761577690000|2025-10-27 15:08:10|410.2||410.2||410.2||410.2||502
1761577720000|2025-10-27 15:08:40|410.1||410.1||410.1||410.1||400
1761577760000|2025-10-27 15:09:20|||||||||1403
1761577790000|2025-10-27 15:09:50|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|988
1761577800000|2025-10-27 15:10:00||410||410||410||410|0
1761577820000|2025-10-27 15:10:20|410.3|410.1|410.4|410.3|410.4|410.3|410.3|410.1|325
1761577830000|2025-10-27 15:10:30|410.5||410.5||410.5||410.5||9
1761577900000|2025-10-27 15:11:40|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|1128
1761577910000|2025-10-27 15:11:50|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|1500
1761577930000|2025-10-27 15:12:10|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|0
1761577940000|2025-10-27 15:12:20|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1761577970000|2025-10-27 15:12:50|410.3|410.2|410.3|410.1|410.3|410.2|410.3|410.1|510
1761577980000|2025-10-27 15:13:00|410.2||410.2||410.2||410.2||0
1761578020000|2025-10-27 15:13:40|410.1|410|410.1|410|410.1|410|410.1|410|131
1761578070000|2025-10-27 15:14:30|410|409.9|410|409.8|410|409.9|410|409.8|0
1761578100000|2025-10-27 15:15:00|409.9||409.9||409.9||409.9||0
1761578140000|2025-10-27 15:15:40||409.7||409.7||409.7||409.7|759
1761578160000|2025-10-27 15:16:00|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|0
1761578180000|2025-10-27 15:16:20|||||||||1000
1761578210000|2025-10-27 15:16:50|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|0
1761578230000|2025-10-27 15:17:10|409.8||409.9||409.9||409.8||0
1761578250000|2025-10-27 15:17:30||409.8||409.8||409.8||409.8|0
1761578270000|2025-10-27 15:17:50|410|409.9|410|409.9|410|409.9|410|409.9|24
1761578290000|2025-10-27 15:18:10|410.1|410|410.1|410|410.1|410|410.1|410|1403
1761578320000|2025-10-27 15:18:40|410|409.9|410|409.9|410|409.9|410|409.9|0
1761578350000|2025-10-27 15:19:10|410.1|410|410.1|410|410.1|410|410.1|410|1078
1761578370000|2025-10-27 15:19:30||409.9||409.9||409.9||409.9|0
1761578410000|2025-10-27 15:20:10||410||410||410||410|734
1761578420000|2025-10-27 15:20:20|410.2||410.2||410.2||410.2||0
1761578430000|2025-10-27 15:20:30|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|1257
1761578440000|2025-10-27 15:20:40|||||||||205
1761578460000|2025-10-27 15:21:00|410.2|410|410.2|410|410.2|410|410.2|410|1138
1761578480000|2025-10-27 15:21:20||410.1||410.1||410.1||410.1|0
1761578490000|2025-10-27 15:21:30|410.3||410.3||410.3||410.3||0
1761578520000|2025-10-27 15:22:00||410.2||410.2||410.2||410.2|0
1761578530000|2025-10-27 15:22:10||410.1||410.1||410.1||410.1|0
1761578650000|2025-10-27 15:24:10|410.2|410|410.2|410|410.2|410|410.2|410|0
1761578680000|2025-10-27 15:24:40|||||||||400
1761578700000|2025-10-27 15:25:00|410.1||410.1||410.1||410.1||0
1761578730000|2025-10-27 15:25:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1761578770000|2025-10-27 15:26:10|410.1|410|410.1|410|410.1|410|410.1|410|0
1761578790000|2025-10-27 15:26:30|||||||||115
1761578800000|2025-10-27 15:26:40|||||||||2024
1761578810000|2025-10-27 15:26:50|||||||||750
1761578820000|2025-10-27 15:27:00|410.2||410.2||410.2||410.2||92
1761578940000|2025-10-27 15:29:00|410.1||410.2||410.2||410.1||0
1761578960000|2025-10-27 15:29:20||410.1||410.1||410.1||410.1|0
1761579000000|2025-10-27 15:30:00||410||410||410||410|730
1761579100000|2025-10-27 15:31:40||410.1||410||410.1||410|1000
1761579150000|2025-10-27 15:32:30|410.1||410.1||410.1||410.1||0
1761579240000|2025-10-27 15:34:00||409.9||409.9||409.9||409.9|754
1761579280000|2025-10-27 15:34:40||410||410||410||410|0
1761579290000|2025-10-27 15:34:50||409.9||409.9||409.9||409.9|0
1761579300000|2025-10-27 15:35:00||410||410||410||409.9|82
1761579310000|2025-10-27 15:35:10|||||||||2000
1761579340000|2025-10-27 15:35:40|410.3|410.2|410.3|410.1|410.3|410.2|410.3|410.1|1754
1761579360000|2025-10-27 15:36:00|410.2||410.2||410.2||410.2||0
1761579380000|2025-10-27 15:36:20|||||||||2500
1761579430000|2025-10-27 15:37:10|410.3||410.3||410.3||410.3||0
1761579470000|2025-10-27 15:37:50||410.2||410.1||410.2||410.1|3000
1761579510000|2025-10-27 15:38:30|||||||||245
1761579530000|2025-10-27 15:38:50||410.2||410.1||410.2||410.1|0
1761579620000|2025-10-27 15:40:20|410.2||410.2||410.2||410.2||0
1761579630000|2025-10-27 15:40:30|410.1|410|410.1|410|410.1|410|410.1|410|939
1761579720000|2025-10-27 15:42:00|||||||||1351
1761579730000|2025-10-27 15:42:10||409.9||410||410||409.9|1000
1761579760000|2025-10-27 15:42:40|410|409.8|410|409.8|410|409.8|410|409.8|0
1761579770000|2025-10-27 15:42:50|410.1|409.9|410.1|409.9|410.1|410|410.1|409.9|0
1761579810000|2025-10-27 15:43:30||410||410||410||410|0
1761579830000|2025-10-27 15:43:50||409.9||409.9||409.9||409.9|0
1761579860000|2025-10-27 15:44:20|410|410|410|409.9|410|410|410|409.9|394
1761579910000|2025-10-27 15:45:10|410.1|410|410.1|410|410.1|410|410.1|410|0
1761580000000|2025-10-27 15:46:40|410|409.9|410|409.9|410|409.9|410|409.9|0
1761580200000|2025-10-27 15:50:00|410.1|410|410.1|410|410.1|410|410.1|410|74
1761580210000|2025-10-27 15:50:10|||||||||1483
1761580240000|2025-10-27 15:50:40||409.9||409.9||409.9||409.9|0
1761580320000|2025-10-27 15:52:00|410|409.8|409.9|409.8|410|409.8|409.9|409.8|150
1761580350000|2025-10-27 15:52:30|410|409.9|410|409.9|410|409.9|410|409.9|0
1761580380000|2025-10-27 15:53:00|410.1|410|410.1|409.9|410.1|410|410.1|409.9|0
1761580390000|2025-10-27 15:53:10|410.2|410|410.2|410|410.2|410|410.2|410|0
1761580400000|2025-10-27 15:53:20|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|1754
1761580430000|2025-10-27 15:53:50||410.3||410.3||410.3||410.3|0
1761580440000|2025-10-27 15:54:00||410.2||410.2||410.2||410.2|0
1761580490000|2025-10-27 15:54:50|410.5|410.3|410.5|410.4|410.5|410.4|410.5|410.3|2666
1761580500000|2025-10-27 15:55:00||410.3||410.3||410.3||410.3|1729
1761580600000|2025-10-27 15:56:40|||||||||50
1761580660000|2025-10-27 15:57:40|410.4||410.4||410.4||410.4||0
1761580680000|2025-10-27 15:58:00|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|3031
1761580700000|2025-10-27 15:58:20||410.1||410.1||410.1||410.1|637
1761580750000|2025-10-27 15:59:10|410.2||410.2||410.2||410.2||0
1761580770000|2025-10-27 15:59:30|410.3|410.2|410.4|410.2|410.4|410.2|410.3|410.2|703
1761580790000|2025-10-27 15:59:50|410.3||410.4||410.4||410.3||0
1761580820000|2025-10-27 16:00:20||410.3||410.3||410.3||410.3|802
1761580840000|2025-10-27 16:00:40|410.5||410.5||410.5||410.5||0
1761580860000|2025-10-27 16:01:00||410.4||410.3||410.4||410.3|0
1761580890000|2025-10-27 16:01:30||410.4||410.4||410.4||410.4|0
1761580900000|2025-10-27 16:01:40|410.6||410.6||410.6||410.6||1439
1761580920000|2025-10-27 16:02:00|410.5||410.5||410.5||410.5||0
1761580930000|2025-10-27 16:02:10|410.6||410.6||410.6||410.6||0
1761580960000|2025-10-27 16:02:40|||||||||1245
1761580970000|2025-10-27 16:02:50|410.5|410.5|410.6|410.5|410.6|410.5|410.5|410.5|0
1761580990000|2025-10-27 16:03:10|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|1880
1761581030000|2025-10-27 16:03:50|410.8||410.8||410.8||410.8||0
1761581040000|2025-10-27 16:04:00||410.7||410.6||410.7||410.6|847
1761581050000|2025-10-27 16:04:10||410.7||410.7||410.7||410.7|0
1761581060000|2025-10-27 16:04:20||410.6||410.6||410.6||410.6|0
1761581070000|2025-10-27 16:04:30|410.9|410.7|410.8|410.7|410.9|410.7|410.8|410.7|2194
1761581120000|2025-10-27 16:05:20|410.9|410.8|410.9|410.7|410.9|410.8|410.9|410.7|2424
1761581130000|2025-10-27 16:05:30|410.8||410.8||410.8||410.8||0
1761581170000|2025-10-27 16:06:10||410.6||410.6||410.6||410.6|0
1761581230000|2025-10-27 16:07:10||410.7||410.7||410.7||410.7|0
1761581280000|2025-10-27 16:08:00|||||||||245
1761581290000|2025-10-27 16:08:10|410.9|410.8|410.9|410.7|410.9|410.8|410.9|410.7|25
1761581300000|2025-10-27 16:08:20|410.8||410.9||410.9||410.8||0
1761581330000|2025-10-27 16:08:50|410.7|410.6|410.8|410.6|410.8|410.7|410.7|410.6|2103
1761581400000|2025-10-27 16:10:00|410.7||410.8||410.8||410.7||500
1761581430000|2025-10-27 16:10:30|410.7||410.7||410.7||410.7||0
1761581460000|2025-10-27 16:11:00|||||||||2194
1761581520000|2025-10-27 16:12:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|26
1761581600000|2025-10-27 16:13:20||410.4||410.5||410.5||410.4|0
1761581700000|2025-10-27 16:15:00|410.6|410.4|410.7|410.5|410.7|410.5|410.6|410.4|0
1761581730000|2025-10-27 16:15:30|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1761581750000|2025-10-27 16:15:50|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1761581760000|2025-10-27 16:16:00|410.6|410.4|410.7|410.5|410.7|410.5|410.6|410.4|0
1761581770000|2025-10-27 16:16:10|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1761581800000|2025-10-27 16:16:40|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1761581810000|2025-10-27 16:16:50|410.6|410.4|410.7|410.5|410.7|410.5|410.6|410.4|0
1761581820000|2025-10-27 16:17:00|410.6|410.4|410.7|410.5|410.7|410.5|410.6|410.4|0
1761581830000|2025-10-27 16:17:10|410.6|410.4|410.7|410.5|410.7|410.5|410.6|410.4|8
1761581840000|2025-10-27 16:17:20|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1761581850000|2025-10-27 16:17:30|410.7|410.5|410.6|410.4|410.7|410.5|410.6|410.4|0
1761581880000|2025-10-27 16:18:00|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1761581890000|2025-10-27 16:18:10|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1761581900000|2025-10-27 16:18:20|410.7|410.5|410.6|410.4|410.7|410.5|410.6|410.4|898
1761581910000|2025-10-27 16:18:30|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1761581920000|2025-10-27 16:18:40|410.8|410.6|410.9|410.6|410.9|410.7|410.8|410.6|1989
1761581930000|2025-10-27 16:18:50|410.8|410.7|410.9|410.6|410.9|410.7|410.8|410.5|331
1761581950000|2025-10-27 16:19:10|410.8|410.5|410.8|410.6|410.8|410.6|410.7|410.5|2195
1761581960000|2025-10-27 16:19:20|410.7|410.5|410.8|410.6|410.8|410.6|410.7|410.5|2223
1761581970000|2025-10-27 16:19:30|410.7|410.5|410.7|410.5|410.8|410.6|410.7|410.5|0
1761581980000|2025-10-27 16:19:40|410.8|410.6|410.7|410.5|410.8|410.6|410.7|410.5|0
1761581990000|2025-10-27 16:19:50|410.8|410.6|410.8|410.6|410.9|410.7|410.8|410.6|914
1761582000000|2025-10-27 16:20:00|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1761582020000|2025-10-27 16:20:20|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1761582030000|2025-10-27 16:20:30|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1761582040000|2025-10-27 16:20:40||410.6||410.6||410.6||410.6|0
1761582050000|2025-10-27 16:20:50|410.8|410.5|410.8|410.5|410.8|410.5|410.8|410.5|0
1761582060000|2025-10-27 16:21:00|410.9|410.6|410.7|410.5|410.9|410.6|410.7|410.5|33
1761582070000|2025-10-27 16:21:10|410.6|410.4|410.8|410.5|410.8|410.5|410.6|410.4|0
1761582080000|2025-10-27 16:21:20|410.7|410.4|410.8|410.5|410.8|410.5|410.7|410.4|0
1761582090000|2025-10-27 16:21:30|410.7|410.4|410.8|410.5|410.8|410.5|410.7|410.4|0
1761582110000|2025-10-27 16:21:50|411|410.8|411|410.7|411|410.8|411|410.7|2214
1761582120000|2025-10-27 16:22:00|410.9|410.6|411|410.7|411|410.7|410.9|410.6|1400
1761582130000|2025-10-27 16:22:10|410.9|410.6|411|410.7|411|410.7|410.9|410.6|0
1761582140000|2025-10-27 16:22:20|410.9|410.6|410.9|410.6|410.9|410.6|410.9|410.6|0
1761582150000|2025-10-27 16:22:30|411|410.7|410.9|410.6|411|410.7|410.9|410.6|0
1761582160000|2025-10-27 16:22:40|411|410.7|410.8|410.6|411|410.7|410.8|410.5|2947
1761582170000|2025-10-27 16:22:50|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1761582180000|2025-10-27 16:23:00|410.8|410.6|410.7|410.4|410.8|410.6|410.7|410.4|0
1761582190000|2025-10-27 16:23:10|410.8|410.5|410.7|410.4|410.8|410.5|410.7|410.4|0
1761582200000|2025-10-27 16:23:20|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1761582210000|2025-10-27 16:23:30|410.7|410.4|410.7|410.5|410.7|410.5|410.7|410.4|0
1761582220000|2025-10-27 16:23:40|410.8|410.6|410.8|410.5|410.9|410.6|410.7|410.5|988
1761582230000|2025-10-27 16:23:50|410.9|410.6|410.8|410.5|410.9|410.6|410.8|410.5|0
1761582240000|2025-10-27 16:24:00|410.9|410.6|410.8|410.5|410.9|410.6|410.8|410.5|0
1761582250000|2025-10-27 16:24:10|410.9|410.6|410.8|410.5|410.9|410.6|410.8|410.5|0
1761582260000|2025-10-27 16:24:20|410.9|410.6|410.8|410.6|410.9|410.6|410.7|410.5|0
1761582270000|2025-10-27 16:24:30|410.7|410.5|410.7|410.5|410.7|410.5|410.6|410.4|1188
1761582280000|2025-10-27 16:24:40|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1761582300000|2025-10-27 16:25:00|410.7|410.5|410.6|410.4|410.7|410.5|410.6|410.4|1605
1761582310000|2025-10-27 16:25:10|410.7|410.5|410.8|410.6|410.8|410.6|410.6|410.4|9980
1761582320000|2025-10-27 16:25:20|410.9|410.5|410.9|410.6|410.9|410.6|410.8|410.5|2223
1761582330000|2025-10-27 16:25:30|||||||||1300
1761582350000|2025-10-27 16:25:50|410.8|410.5|410.8|410.5|410.8|410.5|410.8|410.5|0
1761582360000|2025-10-27 16:26:00|410.9|410.6|410.8|410.5|410.9|410.6|410.8|410.5|21
1761582370000|2025-10-27 16:26:10|410.7|410.4|410.7|410.4|410.7|410.4|410.7|410.4|0
1761582380000|2025-10-27 16:26:20|410.8|410.5|410.7|410.5|410.8|410.5|410.7|410.4|0
1761582390000|2025-10-27 16:26:30|410.8|410.6|410.8|410.5|410.8|410.6|410.7|410.4|0
1761582400000|2025-10-27 16:26:40|410.7|410.4|410.7|410.4|410.8|410.5|410.7|410.4|0
1761582410000|2025-10-27 16:26:50|410.8|410.5|410.8|410.5|410.8|410.5|410.7|410.4|0
1761582420000|2025-10-27 16:27:00|410.7|410.4|410.8|410.5|410.8|410.5|410.7|410.4|0
1761582440000|2025-10-27 16:27:20|410.7|410.6|410.8|410.5|410.8|410.6|410.7|410.5|0
1761582450000|2025-10-27 16:27:30|410.7|410.6|410.8|410.5|410.8|410.6|410.7|410.4|797
1761582460000|2025-10-27 16:27:40|410.7|410.4|410.8|410.6|410.8|410.6|410.7|410.4|101
1761582470000|2025-10-27 16:27:50||410.5||410.5||410.5||410.5|0
1761582480000|2025-10-27 16:28:00|410.7|410.4|410.7|410.4|410.7|410.4|410.7|410.4|245
1761582490000|2025-10-27 16:28:10|410.8|410.5|410.8|410.5|410.8|410.5|410.8|410.5|2223
1761582510000|2025-10-27 16:28:30|410.7|410.6|410.8|410.6|410.8|410.6|410.7|410.6|0
1761582520000|2025-10-27 16:28:40|410.7|410.5|410.8|410.5|410.9|410.6|410.7|410.5|518
1761582530000|2025-10-27 16:28:50|410.9|410.6|410.8|410.6|410.9|410.6|410.8|410.5|1070
1761582540000|2025-10-27 16:29:00|410.7|410.5|410.7|410.5|410.8|410.6|410.7|410.5|1617
1761582550000|2025-10-27 16:29:10|410.8|410.6|410.7|410.5|410.9|410.6|410.7|410.5|0
1761582570000|2025-10-27 16:29:30|410.8|410.6|410.8|410.5|410.9|410.6|410.8|410.5|0
1761582580000|2025-10-27 16:29:40|410.7|410.6|410.7|410.5|410.8|410.6|410.7|410.5|1624
1761582590000|2025-10-27 16:29:50|410.8|410.4|410.7|410.4|410.8|410.4|410.7|410.4|1681
1761638410000|2025-10-28 08:00:10|404.8|403.9|403.3|402.5|404.8|403.9|403.2|402.4|4150
1761638420000|2025-10-28 08:00:20|403.2|402.6|403.7|403.1|403.7|403.1|403.2|402.6|1005
1761638430000|2025-10-28 08:00:30|404.1|403.2|404.3|403.8|404.7|403.8|404.1|403.2|0
1761638440000|2025-10-28 08:00:40|403.8|403.2|405.5|404.6|405.8|405.2|403.8|403.2|2496
1761638450000|2025-10-28 08:00:50|405.4|404.8|405.2|404.8|405.4|404.8|405.2|404.7|0
1761638460000|2025-10-28 08:01:00|404|403.4|405.8|405.4|406.3|405.6|404|403.4|2646
1761638470000|2025-10-28 08:01:10|406.1|405.5|404.6|403.8|406.1|405.5|404.6|403.8|1070
1761638480000|2025-10-28 08:01:20|404.5|404.1|404.7|403.9|404.7|404.1|404.5|403.6|1045
1761638490000|2025-10-28 08:01:30|405|403.8|405.2|404.6|405.2|404.6|405|403.8|1010
1761638500000|2025-10-28 08:01:40|405.1|404.4|405|404.5|405.1|404.5|405|404.4|0
1761638520000|2025-10-28 08:02:00|404|403.5|404.1|403.6|404.1|403.6|403.5|403.1|621
1761638530000|2025-10-28 08:02:10|404.9|403.7|404.3|403.6|404.9|404.3|404.2|403.4|2160
1761638540000|2025-10-28 08:02:20|404.2|403.5|404.9|404.2|404.9|404.2|404.2|403.5|2179
1761638550000|2025-10-28 08:02:30|405.3|404.3|403.5|403|405.3|404.8|403.5|403|8080
1761638560000|2025-10-28 08:02:40|403.4|402.9|402.5|402|403.4|402.9|402.1|401.8|9978
1761638570000|2025-10-28 08:02:50|402.4|401.7|402.5|402.1|402.5|402.1|402|401.7|238
1761638580000|2025-10-28 08:03:00|402.1|401.7|402.5|402|402.5|402|402.1|401.7|1900
1761638590000|2025-10-28 08:03:10|403.2|402.7|402.5|402|403.2|402.7|402.5|402|1182
1761638600000|2025-10-28 08:03:20|402.4|402.1|402.4|401.9|402.4|402.1|402|401.5|5096
1761638610000|2025-10-28 08:03:30|402.5|401.8|402.3|401.8|402.5|401.8|402.3|401.8|711
1761638620000|2025-10-28 08:03:40|402.4||402.4||402.4||402.4||0
1761638630000|2025-10-28 08:03:50|402.6|402.2|402.8|402.2|402.8|402.2|402.3|402|1555
1761638640000|2025-10-28 08:04:00|403.3|402.3|402.9|402.3|403.3|402.7|402.9|402.3|0
1761638650000|2025-10-28 08:04:10|403.5|402.9|403.4|402.9|403.5|403.1|403.4|402.9|1558
1761638660000|2025-10-28 08:04:20|403.3||403.3||403.3||403.3||0
1761638670000|2025-10-28 08:04:30|403.4|403.1|402.8|402.4|403.5|403.1|402.8|402.4|1221
1761638680000|2025-10-28 08:04:40|402.7|402.3|402.4|402|402.7|402.5|402.4|402|1496
1761638690000|2025-10-28 08:04:50|402.6|402.3|402.7|402.3|402.8|402.3|402.6|402.3|0
1761638700000|2025-10-28 08:05:00|402.8|402.4|401.6|401.2|402.8|402.4|401.6|401.2|1411
1761638710000|2025-10-28 08:05:10|401|400.6|401.6|401.2|401.7|401.2|400.8|400.6|2822
1761638730000|2025-10-28 08:05:30|401.5|401.3|401.6|401.1|401.9|401.5|401.5|401.1|2110
1761638740000|2025-10-28 08:05:40|401.5|400.8|400.9|400.5|401.5|400.8|400.9|400.5|3652
1761638750000|2025-10-28 08:05:50|400.8|400.3|400.5|400.1|400.8|400.3|400.5|400.1|150
1761638770000|2025-10-28 08:06:10|400.8|400.2|400.8|400.4|400.8|400.4|400.8|400.2|2105
1761638790000|2025-10-28 08:06:30|400.9|400.5|401|400.8|401|400.8|400.9|400.5|1363
1761638800000|2025-10-28 08:06:40|401.4|401.1|401.3|400.8|401.4|401.1|401.3|400.8|1513
1761638820000|2025-10-28 08:07:00|401.2|400.5|400.9|400.5|401.2|400.5|400.5|400.2|9699
1761638830000|2025-10-28 08:07:10|401.3|400.9|401.6|401.1|401.6|401.1|401.3|400.9|1012
1761638850000|2025-10-28 08:07:30|401.4|401|401.4|401.1|401.4|401.1|401.4|401|0
1761638860000|2025-10-28 08:07:40|401.5|401.7|402.4|401.8|402.4|401.8|401.5|401.7|0
1761638870000|2025-10-28 08:07:50|402.3|401.9|401.3|401|402.4|401.9|401.3|401|836
1761638900000|2025-10-28 08:08:20|401.2|401.1|401.3|401.1|401.3|401.1|401.2|401.1|0
1761638930000|2025-10-28 08:08:50|401.1|400.8|401|400.6|401.1|400.8|401|400.6|2300
1761638940000|2025-10-28 08:09:00|400.9|400.5|400.8|400.5|400.9|400.5|400.8|400.4|1835
1761638960000|2025-10-28 08:09:20|||||||||803
1761638970000|2025-10-28 08:09:30|400.7||400.7||400.7||400.7||5000
1761638990000|2025-10-28 08:09:50||400.6||400.5||400.6||400.5|1000
1761639000000|2025-10-28 08:10:00|400.8|400.4|401.2|400.9|401.2|400.9|400.8|400.4|1000
1761639010000|2025-10-28 08:10:10|401.1|400.6|401.1|400.7|401.1|400.7|400.9|400.6|1393
1761639020000|2025-10-28 08:10:20|401.6|400.8|401.6|401.3|401.6|401.3|401.6|400.8|500
1761639030000|2025-10-28 08:10:30||401.4||401.4||401.4||401.4|0
1761639040000|2025-10-28 08:10:40||401.3||401.4||401.4||401.3|537
1761639050000|2025-10-28 08:10:50|402|401.7|402.1|401.7|402.1|401.8|401.9|401.7|0
1761639060000|2025-10-28 08:11:00|402.4|402.1|402.5|402.1|402.5|402.1|402.4|402.1|1393
1761639070000|2025-10-28 08:11:10|402.4|402.2|402.1|401.7|402.4|402.2|402.1|401.7|0
1761639080000|2025-10-28 08:11:20|402|401.8|402|401.8|402|401.8|402|401.7|0
1761639090000|2025-10-28 08:11:30|402.2|401.7|402.4|402.2|402.5|402.2|402.2|401.7|1029
1761639110000|2025-10-28 08:11:50|402.3|402.1|402.4|402.2|402.4|402.2|402.3|402|0
1761639120000|2025-10-28 08:12:00|402.3|402|402.5|402.2|402.5|402.2|402.3|402|0
1761639130000|2025-10-28 08:12:10|402.7|402.4|402.7|402.4|402.7|402.4|402.7|402.4|0
1761639150000|2025-10-28 08:12:30|403|402.7|404|403.5|404|403.5|403|402.7|549
1761639170000|2025-10-28 08:12:50|404.3|403.9|404|403.7|404.3|403.9|403.9|403.7|2109
1761639180000|2025-10-28 08:13:00|404.4|404.1|404.5|404.2|404.5|404.2|404.4|404.1|0
1761639190000|2025-10-28 08:13:10|404.7|404.3|404.8|404.6|404.9|404.7|404.6|404.3|150
1761639200000|2025-10-28 08:13:20|404.9|404.8|405.2|404.8|405.2|404.8|404.9|404.8|1308
1761639210000|2025-10-28 08:13:30|405.1|404.9|405.5|405|405.5|405|405|404.7|300
1761639220000|2025-10-28 08:13:40|405.7|405.1|405.6|405.2|405.7|405.2|405.6|405.1|1000
1761639240000|2025-10-28 08:14:00|405.5|405|405.3|405|405.5|405|405.3|405|0
1761639250000|2025-10-28 08:14:10|405.1|404.9|405.3|404.9|405.3|404.9|405|404.8|537
1761639260000|2025-10-28 08:14:20||405||405||405||405|0
1761639270000|2025-10-28 08:14:30|405.4|405.1|405.4|405.1|405.4|405.1|405.4|405.1|0
1761639280000|2025-10-28 08:14:40|405.6|405.4|405.5|405.2|405.6|405.4|405.5|405.2|15376
1761639290000|2025-10-28 08:14:50|405.6|405.4|405.8|405.5|405.8|405.5|405.6|405.4|1393
1761639300000|2025-10-28 08:15:00|405.7|405.7|406.2|406|406.2|406|405.7|405.7|3150
1761639310000|2025-10-28 08:15:10|406.1|406.1|406.1|405.9|406.1|406.1|406.1|405.9|1393
1761639320000|2025-10-28 08:15:20|406.2|405.8|406.2|405.8|406.2|405.8|406.2|405.8|0
1761639330000|2025-10-28 08:15:30||405.9||405.9||405.9||405.9|0
1761639340000|2025-10-28 08:15:40|406.1|405.8|406.1|405.8|406.1|405.8|406.1|405.8|0
1761639370000|2025-10-28 08:16:10|405.6|405.3|405.3|405|405.6|405.3|405.3|405|2226
1761639380000|2025-10-28 08:16:20||405.1||405.1||405.1||405.1|0
1761639400000|2025-10-28 08:16:40|405.2|405|404.7|404.5|405.2|405|404.7|404.5|3695
1761639420000|2025-10-28 08:17:00|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|0
1761639430000|2025-10-28 08:17:10|404.7|404.5|404.9|404.6|404.9|404.6|404.7|404.5|2012
1761639450000|2025-10-28 08:17:30||404.7||404.7||404.7||404.7|0
1761639460000|2025-10-28 08:17:40|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|616
1761639470000|2025-10-28 08:17:50|404.7|404.5|404.7|404.5|404.9|404.5|404.7|404.5|2500
1761639480000|2025-10-28 08:18:00|404.6|404.4|405.2|404.9|405.2|404.9|404.6|404.4|1393
1761639490000|2025-10-28 08:18:10||405||405||405||405|0
1761639510000|2025-10-28 08:18:30|405.1|404.9|405.3|405.1|405.3|405.1|405.1|404.9|779
1761639520000|2025-10-28 08:18:40|405.2|405|405.2|405|405.2|405|405.2|405|150
1761639530000|2025-10-28 08:18:50|405.3||405.3||405.3||405.3||0
1761639540000|2025-10-28 08:19:00|405.2|405.1|405.3|405|405.3|405.1|405.2|405|594
1761639550000|2025-10-28 08:19:10|405.4|405.1|405.7|405.4|405.7|405.4|405.4|405.1|0
1761639560000|2025-10-28 08:19:20|405.8|405.5|405.8|405.5|405.8|405.5|405.8|405.5|0
1761639580000|2025-10-28 08:19:40||405.4||405.4||405.4||405.4|0
1761639590000|2025-10-28 08:19:50||405.5||405.5||405.5||405.5|0
1761639600000|2025-10-28 08:20:00|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1761639610000|2025-10-28 08:20:10|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|0
1761639620000|2025-10-28 08:20:20|405.6|405.6|405.9|405.8|405.9|405.8|405.6|405.6|0
1761639630000|2025-10-28 08:20:30|405.8|405.5|405.8|405.5|405.8|405.5|405.8|405.5|0
1761639660000|2025-10-28 08:21:00|405.7|405.6|405.6|405.4|405.8|405.6|405.6|405.4|2108
1761639670000|2025-10-28 08:21:10|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1761639680000|2025-10-28 08:21:20|405.4|405.2|405.3|405.1|405.4|405.2|405.3|405.1|0
1761639700000|2025-10-28 08:21:40|405.5|405.3|405.7|405.4|405.7|405.4|405.5|405.3|2650
1761639720000|2025-10-28 08:22:00|405.6|405.5|405.6|405.4|405.6|405.5|405.6|405.4|0
1761639730000|2025-10-28 08:22:10|405.5|405.1|405.4|405.1|405.5|405.1|405.4|405.1|881
1761639740000|2025-10-28 08:22:20|405.2|405|405.2|405|405.2|405|405.2|405|0
1761639760000|2025-10-28 08:22:40|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|17
1761639770000|2025-10-28 08:22:50||404.8||404.8||404.8||404.8|1000
1761639780000|2025-10-28 08:23:00|405.2|404.9|405.2|404.9|405.2|404.9|405.2|404.9|0
1761639790000|2025-10-28 08:23:10||405||405||405||405|0
1761639800000|2025-10-28 08:23:20|405.1|404.4|404.7|404.4|405.1|404.4|404.6|404.4|0
1761639810000|2025-10-28 08:23:30|404.5|404.3|404.4|404.1|404.5|404.3|404.4|404.1|1002
1761639830000|2025-10-28 08:23:50|404.3||404.3||404.3||404.3||947
1761639840000|2025-10-28 08:24:00|404.1|403.8|404.5|404.3|404.6|404.4|404.1|403.8|1293
1761639850000|2025-10-28 08:24:10||404.4||404.3||404.4||404.3|2393
1761639860000|2025-10-28 08:24:20|404.4|404.5|404.6|404.3|404.8|404.5|404.4|404.3|0
1761639870000|2025-10-28 08:24:30|404.5|404.4|404.6|404.4|404.6|404.4|404.5|404.4|0
1761639880000|2025-10-28 08:24:40|404.5|404.2|404.5|404.2|404.5|404.2|404.5|404.2|150
1761639890000|2025-10-28 08:24:50|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|0
1761639900000|2025-10-28 08:25:00|404.9|404.5|404.9|404.6|404.9|404.6|404.9|404.5|0
1761639910000|2025-10-28 08:25:10|404.7|404.5|404.6|404.5|404.7|404.5|404.6|404.5|150
1761639920000|2025-10-28 08:25:20|404.5|404.4|404.5|404.4|404.5|404.4|404.5|404.4|0
1761639930000|2025-10-28 08:25:30|404.7|404.5|404.9|404.7|404.9|404.7|404.7|404.5|0
1761639950000|2025-10-28 08:25:50|405||405||405||405||0
1761639970000|2025-10-28 08:26:10|405.2|405|405.3|405|405.3|405|405.2|405|0
1761639990000|2025-10-28 08:26:30||405.1||405.1||405.1||405.1|0
1761640000000|2025-10-28 08:26:40|405.1|404.9|404.9|404.8|405.1|404.9|404.9|404.8|1854
1761640010000|2025-10-28 08:26:50|404.8|404.7|404.7|404.4|404.8|404.7|404.7|404.4|0
1761640040000|2025-10-28 08:27:20||404.5||404.5||404.5||404.5|500
1761640050000|2025-10-28 08:27:30|404.6|404.2|404.5|404.2|404.6|404.2|404.5|404.2|0
1761640060000|2025-10-28 08:27:40|404.4|404.3|404.9|404.6|404.9|404.6|404.4|404.3|0
1761640080000|2025-10-28 08:28:00|405.2|404.9|405.2|404.9|405.2|404.9|405.1|404.9|0
1761640100000|2025-10-28 08:28:20||405||405||405||405|0
1761640140000|2025-10-28 08:29:00|405.3||405.3||405.3||405.3||1002
1761640150000|2025-10-28 08:29:10|405.4|405.1|405.4|405.2|405.4|405.3|405.4|405.1|851
1761640180000|2025-10-28 08:29:40|405|404.8|405|404.9|405|404.9|405|404.8|0
1761640190000|2025-10-28 08:29:50|405.1|405.1|405.3|405.1|405.3|405.1|405.1|405.1|0
1761640220000|2025-10-28 08:30:20|405.2|404.5|404.7|404.5|405.3|404.6|404.7|404.5|766
1761640230000|2025-10-28 08:30:30|404.6|404.2|404.2|404|404.6|404.2|404.2|404|1908
1761640240000|2025-10-28 08:30:40|404.3|404.1|404.3|404.1|404.4|404.2|404.3|404.1|3500
1761640250000|2025-10-28 08:30:50|404.4|404|404|403.8|404.4|404|404|403.8|3322
1761640260000|2025-10-28 08:31:00|403.8|403.5|403.9|403.7|403.9|403.8|403.8|403.5|0
1761640270000|2025-10-28 08:31:10||403.6||403.7||403.7||403.6|0
1761640280000|2025-10-28 08:31:20|404|403.6|404|403.8|404|403.8|404|403.6|0
1761640290000|2025-10-28 08:31:30||403.7||403.7||403.7||403.7|0
1761640300000|2025-10-28 08:31:40|403.9|403.6|403.9|403.7|404|403.7|403.9|403.6|1882
1761640310000|2025-10-28 08:31:50||403.8||403.8||403.8||403.8|595
1761640320000|2025-10-28 08:32:00|404|403.9|404|403.8|404.3|404.1|404|403.8|2607
1761640330000|2025-10-28 08:32:10|404.1|404|404.1|404|404.1|404|404.1|404|0
1761640340000|2025-10-28 08:32:20|404.3|404.2|404.5|404.4|404.5|404.4|404.3|404.2|8
1761640350000|2025-10-28 08:32:30|404.6||404.6||404.6||404.6||0
1761640360000|2025-10-28 08:32:40|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|150
1761640370000|2025-10-28 08:32:50|404.4|404.4|404.1|403.9|404.4|404.4|404.1|403.9|2408
1761640380000|2025-10-28 08:33:00|404|403.8|404.5|404.4|404.5|404.4|404|403.8|800
1761640390000|2025-10-28 08:33:10|404.6|404.3|404.6|404.4|404.6|404.4|404.6|404.3|0
1761640400000|2025-10-28 08:33:20||404.5||404.5||404.5||404.5|0
1761640410000|2025-10-28 08:33:30|404.5|404.3|404.5|404.3|404.6|404.4|404.5|404.3|150
1761640420000|2025-10-28 08:33:40||404.4||404.3||404.4||404.3|1578
1761640450000|2025-10-28 08:34:10|404.3|404.2|405|404.8|405|404.8|404.3|404.2|234
1761640460000|2025-10-28 08:34:20|405.2|405|405.2|405|405.2|405|405.2|405|0
1761640470000|2025-10-28 08:34:30|405.5|405.3|405.8|405.5|405.8|405.5|405.5|405.3|21
1761640480000|2025-10-28 08:34:40|405.6|405.6|405.6|405.4|405.6|405.6|405.6|405.4|0
1761640490000|2025-10-28 08:34:50||405.5||405.4||405.5||405.4|0
1761640530000|2025-10-28 08:35:30|||||||||150
1761640540000|2025-10-28 08:35:40|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1761640560000|2025-10-28 08:36:00|405.2|404.9|404.7|404.5|405.3|405.1|404.7|404.5|0
1761640570000|2025-10-28 08:36:10|404.6|404.3|404.9|404.7|404.9|404.7|404.6|404.3|357
1761640580000|2025-10-28 08:36:20|405.2|404.6|405|404.8|405.2|405|405|404.6|595
1761640590000|2025-10-28 08:36:30|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|150
1761640600000|2025-10-28 08:36:40|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|2180
1761640620000|2025-10-28 08:37:00|404.7|404.4|404.6|404.4|404.7|404.4|404.6|404.4|611
1761640650000|2025-10-28 08:37:30|404.7|404.6|404.8|404.6|404.8|404.6|404.7|404.5|150
1761640680000|2025-10-28 08:38:00|404.9|404.8|405|404.9|405|404.9|404.9|404.8|140
1761640690000|2025-10-28 08:38:10|405.3|404.8|405.2|405|405.3|405|405.2|404.8|0
1761640700000|2025-10-28 08:38:20|405.1||405.2||405.2||405.1||246
1761640800000|2025-10-28 08:40:00|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1761640810000|2025-10-28 08:40:10|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1761640850000|2025-10-28 08:40:50|405.3|405.1|405.5|405.3|405.5|405.3|405.3|405.1|1543
1761640860000|2025-10-28 08:41:00|404.9|404.7|405.1|404.9|405.1|404.9|404.9|404.7|0
1761640870000|2025-10-28 08:41:10|405|405|405.2|405|405.2|405|405|405|0
1761640910000|2025-10-28 08:41:50|404.8|404.6|404.7|404.4|405|404.8|404.7|404.4|776
1761640920000|2025-10-28 08:42:00|404.6|404.3|404.5|404.3|404.6|404.3|404.5|404.3|150
1761640940000|2025-10-28 08:42:20|404.1|403.9|404.1|403.9|404.1|403.9|404.1|403.9|150
1761640950000|2025-10-28 08:42:30|||||||||83
1761640970000|2025-10-28 08:42:50|404.2|404.1|404.2|404.1|404.3|404.2|404.2|404.1|1514
1761640990000|2025-10-28 08:43:10|||||||||2500
1761641000000|2025-10-28 08:43:20|404.1|403.9|403.8|403.6|404.1|403.9|403.8|403.6|1543
1761641010000|2025-10-28 08:43:30|403.6|403.4|403.8|403.6|403.8|403.6|403.6|403.4|1507
1761641020000|2025-10-28 08:43:40||403.7||403.6||403.7||403.6|20
1761641040000|2025-10-28 08:44:00||403.7||403.7||403.7||403.7|250
1761641050000|2025-10-28 08:44:10|404.1|403.6|404.1|403.9|404.1|403.9|404.1|403.6|45
1761641060000|2025-10-28 08:44:20|404|403.8|404|403.8|404|403.8|404|403.8|0
1761641080000|2025-10-28 08:44:40||403.9||403.8||403.9||403.8|0
1761641090000|2025-10-28 08:44:50|||||||||150
1761641100000|2025-10-28 08:45:00|403.7|403.5|403.7|403.6|403.9|403.7|403.6|403.5|21
1761641110000|2025-10-28 08:45:10|403.8|403.5|403.6|403.5|403.8|403.5|403.6|403.5|150
1761641130000|2025-10-28 08:45:30|403.7|403.7|404|403.9|404|403.9|403.7|403.7|67
1761641160000|2025-10-28 08:46:00||403.8||403.9||403.9||403.8|958
1761641180000|2025-10-28 08:46:20|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|2563
1761641190000|2025-10-28 08:46:30|403.8|403.6|403.6|403.4|403.9|403.8|403.6|403.4|1198
1761641200000|2025-10-28 08:46:40|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|150
1761641220000|2025-10-28 08:47:00|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|0
1761641230000|2025-10-28 08:47:10|403.4|403.2|403.5|403.2|403.5|403.2|403.4|403.2|2477
1761641270000|2025-10-28 08:47:50||403.3||403.3||403.3||403.3|0
1761641280000|2025-10-28 08:48:00|403.2|403|403.2|403|403.2|403.1|403.2|403|1045
1761641310000|2025-10-28 08:48:30|403.1|402.8|403|402.8|403.1|402.8|403|402.8|1069
1761641320000|2025-10-28 08:48:40|402.9|402.6|403|402.8|403|402.8|402.9|402.6|0
1761641360000|2025-10-28 08:49:20|403.2|402.9|403.2|403|403.2|403.1|403.2|402.9|624
1761641380000|2025-10-28 08:49:40|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|2934
1761641390000|2025-10-28 08:49:50|403.4||403.4||403.4||403.4||0
1761641400000|2025-10-28 08:50:00|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|0
1761641420000|2025-10-28 08:50:20|403.7|403.6|403.7|403.5|403.7|403.6|403.7|403.5|0
1761641460000|2025-10-28 08:51:00|403.8|403.6|403.8|403.7|403.8|403.7|403.8|403.5|2390
1761641470000|2025-10-28 08:51:10|403.9|403.3|403.4|403.2|403.9|403.3|403.4|403.2|32
1761641480000|2025-10-28 08:51:20|403.5||403.5||403.5||403.5||0
1761641490000|2025-10-28 08:51:30||403.3||403.3||403.3||403.3|0
1761641500000|2025-10-28 08:51:40|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|1393
1761641510000|2025-10-28 08:51:50|||||||||100
1761641530000|2025-10-28 08:52:10||403.6||403.6||403.6||403.6|0
1761641540000|2025-10-28 08:52:20|||||||||5000
1761641560000|2025-10-28 08:52:40|403.6|403.4|403.3|403.1|403.6|403.4|403.3|403.1|1393
1761641580000|2025-10-28 08:53:00|403.2||403.2||403.2||403.2||600
1761641590000|2025-10-28 08:53:10|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|1012
1761641600000|2025-10-28 08:53:20|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|0
1761641610000|2025-10-28 08:53:30|403.6||403.6||403.6||403.6||237
1761641620000|2025-10-28 08:53:40|403.5|403.1|403.3|403.1|403.5|403.1|403.3|403.1|1028
1761641650000|2025-10-28 08:54:10|403.4|403.3|403.7|403.5|403.8|403.6|403.4|403.3|0
1761641660000|2025-10-28 08:54:20|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|0
1761641670000|2025-10-28 08:54:30|403.6|403.5|403.7|403.6|403.7|403.6|403.6|403.5|0
1761641680000|2025-10-28 08:54:40|403.6|403.5|403.7|403.6|403.7|403.6|403.6|403.4|2317
1761641700000|2025-10-28 08:55:00|403.8|403.3|403.5|403.4|403.8|403.5|403.5|403.3|1393
1761641710000|2025-10-28 08:55:10|403.3|403.1|403.3|403.1|403.3|403.1|403.3|403.1|1337
1761641750000|2025-10-28 08:55:50|403|402.8|402.9|402.6|403|402.8|402.9|402.6|836
1761641770000|2025-10-28 08:56:10|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|0
1761641780000|2025-10-28 08:56:20|402.6|402.4|402.2|402|402.6|402.4|402.2|402|150
1761641790000|2025-10-28 08:56:30|402|401.9|402.1|401.9|402.2|402.1|402|401.9|758
1761641800000|2025-10-28 08:56:40|401.8|401.6|402|401.9|402|401.9|401.8|401.6|0
1761641810000|2025-10-28 08:56:50||401.8||401.8||401.8||401.8|1393
1761641820000|2025-10-28 08:57:00|401.8|401.7|401.8|401.5|401.8|401.7|401.8|401.5|0
1761641830000|2025-10-28 08:57:10|401.4|401.3|401.5|401.4|401.5|401.4|401.4|401.2|150
1761641840000|2025-10-28 08:57:20|401.7|401.5|401.5|401.3|401.7|401.5|401.5|401.3|2340
1761641860000|2025-10-28 08:57:40|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|0
1761641880000|2025-10-28 08:58:00|401.2|401.2|401.2|401.1|401.2|401.2|401.1|401|2500
1761641910000|2025-10-28 08:58:30|401.3|401.2|401.4|401.3|401.4|401.3|401.3|401.2|0
1761641920000|2025-10-28 08:58:40|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|66
1761641930000|2025-10-28 08:58:50|401.7|401.6|401.6|401.4|401.7|401.6|401.6|401.4|150
1761641940000|2025-10-28 08:59:00|401.8|401.6|401.9|401.7|402|401.7|401.8|401.6|150
1761641950000|2025-10-28 08:59:10|401.8|401.6|402|401.8|402|401.8|401.8|401.6|938
1761641960000|2025-10-28 08:59:20|402.2|402|402.3|402|402.3|402|402.2|401.9|106
1761641980000|2025-10-28 08:59:40|402.2||402.2||402.2||402.2||0
1761641990000|2025-10-28 08:59:50|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|300
1761642010000|2025-10-28 09:00:10|||||||||110
1761642040000|2025-10-28 09:00:40|402.6|402.4|402.5|402.3|402.6|402.4|402.5|402.3|0
1761642050000|2025-10-28 09:00:50|402.7|402.4|402.7|402.4|402.7|402.4|402.7|402.4|1045
1761642060000|2025-10-28 09:01:00|402.5|402.3|402.7|402.5|402.7|402.5|402.5|402.3|1271
1761642070000|2025-10-28 09:01:10|402.9|402.6|402.9|402.7|402.9|402.7|402.9|402.6|800
1761642080000|2025-10-28 09:01:20|403|402.8|403.6|403.5|403.6|403.5|403|402.8|1988
1761642090000|2025-10-28 09:01:30|403.5|403.3|403.4|403.2|403.5|403.4|403.4|403.2|1554
1761642100000|2025-10-28 09:01:40|403.6|403.4|403.4|403.2|403.6|403.4|403.4|403.2|3237
1761642130000|2025-10-28 09:02:10||403.3||403.2||403.3||403.2|1157
1761642140000|2025-10-28 09:02:20|403.5|403.3|403.5|403.4|403.5|403.4|403.5|403.3|0
1761642160000|2025-10-28 09:02:40|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|0
1761642170000|2025-10-28 09:02:50|403.5|403.3|403.8|403.6|403.9|403.6|403.5|403.3|1393
1761642180000|2025-10-28 09:03:00|404.1|403.8|404.1|403.8|404.1|403.8|404.1|403.8|0
1761642200000|2025-10-28 09:03:20|404|403.5|403.6|403.5|404|403.5|403.6|403.5|808
1761642210000|2025-10-28 09:03:30|403.7||403.7||403.7||403.7||0
1761642230000|2025-10-28 09:03:50|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|1393
1761642240000|2025-10-28 09:04:00|403.7||403.8||403.8||403.7||0
1761642250000|2025-10-28 09:04:10|403.7|403.7|403.8|403.6|403.8|403.7|403.7|403.6|0
1761642270000|2025-10-28 09:04:30|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|0
1761642280000|2025-10-28 09:04:40||403.6||403.6||403.6||403.6|756
1761642290000|2025-10-28 09:04:50|403.8|403.7|403.8|403.6|404|403.8|403.8|403.6|2181
1761642300000|2025-10-28 09:05:00|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|0
1761642320000|2025-10-28 09:05:20|404|403.8|403.9|403.7|404|403.8|403.8|403.7|527
1761642330000|2025-10-28 09:05:30|404|403.8|404.1|403.9|404.1|403.9|404|403.8|221
1761642340000|2025-10-28 09:05:40|404.2|404|404.2|404|404.2|404|404.2|404|150
1761642350000|2025-10-28 09:05:50|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|150
1761642370000|2025-10-28 09:06:10|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|40
1761642380000|2025-10-28 09:06:20||404.3||404.3||404.3||404.3|0
1761642390000|2025-10-28 09:06:30|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|0
1761642420000|2025-10-28 09:07:00|404.4|404.3|404.3|404.1|404.4|404.3|404.3|404.1|1947
1761642430000|2025-10-28 09:07:10|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|1045
1761642440000|2025-10-28 09:07:20|404.4|404.2|404.6|404.5|404.6|404.5|404.4|404.2|688
1761642450000|2025-10-28 09:07:30|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|18
1761642460000|2025-10-28 09:07:40||404.5||404.5||404.5||404.5|0
1761642470000|2025-10-28 09:07:50||404.6||404.6||404.6||404.6|0
1761642480000|2025-10-28 09:08:00|404.5|404.5|404.3|404.1|404.5|404.5|404.3|404.1|1246
1761642490000|2025-10-28 09:08:10|404.4|404.2|404.7|404.5|404.7|404.5|404.4|404.2|150
1761642520000|2025-10-28 09:08:40|405|404.8|405|404.8|405|404.8|405|404.8|0
1761642540000|2025-10-28 09:09:00|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|0
1761642600000|2025-10-28 09:10:00|404.7|404.5|404.6|404.5|404.7|404.5|404.6|404.5|0
1761642610000|2025-10-28 09:10:10|404.7|404.6|404.7|404.6|404.7|404.6|404.7|404.6|0
1761642630000|2025-10-28 09:10:30|404.8|404.7|404.7|404.5|404.8|404.7|404.7|404.5|0
1761642650000|2025-10-28 09:10:50|404.8||404.8||404.8||404.8||0
1761642660000|2025-10-28 09:11:00|404.4|404.2|404.3|404.1|404.4|404.2|404.3|404.1|0
1761642670000|2025-10-28 09:11:10|404|404|404|403.8|404|404.1|404|403.8|560
1761642680000|2025-10-28 09:11:20|403.7|403.5|403.8|403.7|403.8|403.7|403.7|403.5|1740
1761642690000|2025-10-28 09:11:30||403.6||403.7||403.7||403.6|0
1761642700000|2025-10-28 09:11:40||403.6||403.6||403.6||403.6|25
1761642720000|2025-10-28 09:12:00|403.7|403.5|403.6|403.5|403.7|403.5|403.6|403.5|0
1761642730000|2025-10-28 09:12:10|403.7|403.6|403.8|403.7|403.8|403.7|403.7|403.6|1592
1761642750000|2025-10-28 09:12:30||403.6||403.6||403.6||403.6|0
1761642810000|2025-10-28 09:13:30|403.9|403.7|403.9|403.8|403.9|403.8|403.9|403.7|2303
1761642820000|2025-10-28 09:13:40|404|403.9|404|403.9|404|403.9|404|403.9|242
1761642830000|2025-10-28 09:13:50||403.8||403.8||403.8||403.8|0
1761642860000|2025-10-28 09:14:20|404.1|404|404.2|404.1|404.2|404.1|404.1|404|0
1761642870000|2025-10-28 09:14:30|404|403.8|404|403.8|404|403.8|404|403.8|853
1761642910000|2025-10-28 09:15:10|403.9||403.9||403.9||403.9||0
1761642930000|2025-10-28 09:15:30|403.8|403.7|403.9|403.7|403.9|403.7|403.8|403.7|987
1761642960000|2025-10-28 09:16:00|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|507
1761642990000|2025-10-28 09:16:30|404.2|404|404.2|404|404.2|404|404|403.8|1942
1761643000000|2025-10-28 09:16:40|404.3|404.1|404.2|404.1|404.3|404.1|404.2|404.1|0
1761643030000|2025-10-28 09:17:10|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|0
1761643040000|2025-10-28 09:17:20|404.1|404|404.1|404|404.1|404|404.1|404|0
1761643050000|2025-10-28 09:17:30||403.9||404||404||403.9|873
1761643060000|2025-10-28 09:17:40|404.2|403.9|404.1|403.9|404.2|403.9|404|403.9|100
1761643070000|2025-10-28 09:17:50|404.2|404.1|404.3|404.1|404.3|404.1|404.2|404.1|2438
1761643080000|2025-10-28 09:18:00|404.2|404|404.2|404|404.2|404|404.1|404|1154
1761643120000|2025-10-28 09:18:40|404.1|403.9|404.1|403.9|404.1|403.9|404.1|403.9|0
1761643130000|2025-10-28 09:18:50|404|403.8|404|403.8|404|403.8|404|403.8|0
1761643140000|2025-10-28 09:19:00|404.2|403.9|404.2|404|404.2|404|404.2|403.9|0
1761643160000|2025-10-28 09:19:20|403.9|403.7|404|403.7|404|403.7|403.9|403.7|730
1761643190000|2025-10-28 09:19:50|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|0
1761643200000|2025-10-28 09:20:00|404.1|403.7|404.1|403.9|404.1|403.9|404.1|403.7|0
1761643220000|2025-10-28 09:20:20|||||||||1100
1761643240000|2025-10-28 09:20:40|||||||||500
1761643260000|2025-10-28 09:21:00|404.3|404.1|404.2|404|404.3|404.1|404.2|404|0
1761643280000|2025-10-28 09:21:20|404.1|404.1|404.2|404|404.3|404.1|404.1|404|231
1761643290000|2025-10-28 09:21:30|404.1|403.8|404|403.8|404.1|403.8|404|403.8|0
1761643300000|2025-10-28 09:21:40|403.9|403.7|403.8|403.5|403.9|403.7|403.8|403.5|0
1761643320000|2025-10-28 09:22:00|403.7|403.3|403.5|403.3|403.7|403.3|403.5|403.3|0
1761643330000|2025-10-28 09:22:10||403.2||403.2||403.2||403.2|0
1761643350000|2025-10-28 09:22:30||403.3||403.3||403.3||403.3|0
1761643360000|2025-10-28 09:22:40|403.4|403.1|403.1|402.8|403.4|403.1|403.1|402.8|2500
1761643380000|2025-10-28 09:23:00|403|402.9|403|402.8|403|402.9|403|402.8|0
1761643420000|2025-10-28 09:23:40|402.9||402.9||402.9||402.9||0
1761643470000|2025-10-28 09:24:30|||||||||125
1761643480000|2025-10-28 09:24:40|402.8|402.6|402.7|402.6|402.8|402.6|402.7|402.6|7141
1761643500000|2025-10-28 09:25:00|403|402.7|403|402.8|403|402.8|403|402.7|150
1761643510000|2025-10-28 09:25:10|403.1|402.9|403.1|402.9|403.1|402.9|403.1|402.9|150
1761643530000|2025-10-28 09:25:30|403.2|403|403.2|403|403.2|403|403.2|403|0
1761643550000|2025-10-28 09:25:50||402.9||402.9||402.9||402.9|0
1761643560000|2025-10-28 09:26:00|403.1||403.1||403.1||403.1||0
1761643590000|2025-10-28 09:26:30|402.9|402.7|403|402.8|403|402.8|402.9|402.7|891
1761643600000|2025-10-28 09:26:40|403.1||403.1||403.1||403.1||0
1761643630000|2025-10-28 09:27:10|403.2|403.1|403|402.9|403.2|403.1|403|402.9|6393
1761643640000|2025-10-28 09:27:20|403.1||403.1||403.1||403.1||0
1761643650000|2025-10-28 09:27:30|403.2||403.2||403.2||403.2||0
1761643660000|2025-10-28 09:27:40|403.4|403|403.4|403.2|403.4|403.2|403.4|403|0
1761643720000|2025-10-28 09:28:40|403.3|403|403.2|403|403.3|403|403.2|403|0
1761643740000|2025-10-28 09:29:00|403.1|402.9|403|402.9|403.2|402.9|403|402.9|809
1761643750000|2025-10-28 09:29:10|403.1||403.1||403.1||403||0
1761643780000|2025-10-28 09:29:40|403.2|403|403.2|403|403.2|403|403.2|403|952
1761643800000|2025-10-28 09:30:00|403.3|403.1|403.3|403.1|403.3|403.1|403.3|403.1|0
1761643840000|2025-10-28 09:30:40|403|402.8|402.9|402.7|403|402.8|402.9|402.7|1158
1761643850000|2025-10-28 09:30:50|402.8|402.8|403|402.8|403|402.8|402.8|402.8|150
1761643900000|2025-10-28 09:31:40|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|0
1761643960000|2025-10-28 09:32:40|402.8||402.8||402.8||402.8||0
1761643970000|2025-10-28 09:32:50|402.9|402.8|402.7|402.5|403|402.8|402.6|402.5|1067
1761643980000|2025-10-28 09:33:00|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|0
1761643990000|2025-10-28 09:33:10||402.5||402.4||402.5||402.4|256
1761644030000|2025-10-28 09:33:50|402.5|402.3|402.6|402.4|402.6|402.4|402.5|402.3|600
1761644040000|2025-10-28 09:34:00|402.7|402.6|402.9|402.8|402.9|402.8|402.7|402.6|0
1761644060000|2025-10-28 09:34:20|||||||||250
1761644070000|2025-10-28 09:34:30|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|1019
1761644090000|2025-10-28 09:34:50|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.5|0
1761644100000|2025-10-28 09:35:00||402.5||402.5||402.5||402.5|0
1761644140000|2025-10-28 09:35:40|402.6|402.4|402.6|402.5|402.6|402.5|402.6|402.4|0
1761644150000|2025-10-28 09:35:50|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|0
1761644160000|2025-10-28 09:36:00|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|0
1761644170000|2025-10-28 09:36:10|402.9||402.9||402.9||402.9||1393
1761644190000|2025-10-28 09:36:30|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|0
1761644220000|2025-10-28 09:37:00||402.7||402.7||402.7||402.7|0
1761644240000|2025-10-28 09:37:20|403|402.8|403|402.8|403|402.8|403|402.8|22
1761644260000|2025-10-28 09:37:40||402.9||402.9||402.9||402.9|0
1761644270000|2025-10-28 09:37:50|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|144
1761644280000|2025-10-28 09:38:00|403.1|403|403.1|403|403.1|403|403.1|403|0
1761644310000|2025-10-28 09:38:30||402.9||402.9||402.9||402.9|0
1761644340000|2025-10-28 09:39:00||403||403||403||403|0
1761644350000|2025-10-28 09:39:10||402.9||402.9||402.9||402.9|0
1761644360000|2025-10-28 09:39:20|403|402.8|403|402.8|403|402.8|403|402.8|0
1761644400000|2025-10-28 09:40:00||402.9||402.9||402.9||402.9|0
1761644430000|2025-10-28 09:40:30||402.8||402.8||402.8||402.8|1000
1761644460000|2025-10-28 09:41:00|403.3|402.9|403.2|403|403.3|403.1|403.2|402.9|1393
1761644490000|2025-10-28 09:41:30||403.1||403.1||403.1||403.1|0
1761644500000|2025-10-28 09:41:40|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|0
1761644520000|2025-10-28 09:42:00|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|0
1761644540000|2025-10-28 09:42:20|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|0
1761644550000|2025-10-28 09:42:30|403.3|403.2|403.4|403.2|403.4|403.2|403.3|403.2|1029
1761644570000|2025-10-28 09:42:50|403.3||403.3||403.3||403.3||30
1761644580000|2025-10-28 09:43:00|403.1|403.1|403.2|403|403.2|403.1|403.1|402.9|0
1761644590000|2025-10-28 09:43:10|403.3|403.1|403.3|403.1|403.3|403.1|403.3|403.1|0
1761644630000|2025-10-28 09:43:50|403|402.9|403|402.9|403|402.9|403|402.9|947
1761644640000|2025-10-28 09:44:00|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|0
1761644670000|2025-10-28 09:44:30|402.8|402.4|402.6|402.4|402.8|402.4|402.6|402.4|15
1761644680000|2025-10-28 09:44:40|402.5|402.5|402.6|402.5|402.6|402.5|402.5|402.4|0
1761644700000|2025-10-28 09:45:00|402.9|402.7|402.9|402.6|402.9|402.7|402.9|402.6|0
1761644710000|2025-10-28 09:45:10|402.8|402.5|402.7|402.5|402.8|402.5|402.7|402.5|694
1761644720000|2025-10-28 09:45:20|402.6|402.3|402.5|402.3|402.6|402.3|402.5|402.3|3000
1761644730000|2025-10-28 09:45:30|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|0
1761644740000|2025-10-28 09:45:40|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1761644750000|2025-10-28 09:45:50|402.4|402.2|402|401.8|402.4|402.2|402|401.8|1514
1761644770000|2025-10-28 09:46:10|||||||||6432
1761644790000|2025-10-28 09:46:30|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|0
1761644810000|2025-10-28 09:46:50|||||||||7
1761644820000|2025-10-28 09:47:00|402|401.8|402|401.8|402|401.8|402|401.8|0
1761644840000|2025-10-28 09:47:20|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|1000
1761644870000|2025-10-28 09:47:50|402|401.8|402|401.9|402|401.9|402|401.8|400
1761644880000|2025-10-28 09:48:00||401.8||401.8||401.8||401.8|0
1761644890000|2025-10-28 09:48:10||401.9||401.9||401.9||401.9|0
1761644900000|2025-10-28 09:48:20||401.8||401.8||401.8||401.8|1277
1761644920000|2025-10-28 09:48:40|401.9|401.7|401.7|401.4|401.9|401.7|401.7|401.4|1045
1761644930000|2025-10-28 09:48:50|401.6||401.6||401.6||401.6||0
1761644940000|2025-10-28 09:49:00|401.5|401.3|401.6|401.4|401.6|401.4|401.4|401.3|0
1761644950000|2025-10-28 09:49:10|||||||||200
1761644960000|2025-10-28 09:49:20|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|0
1761644980000|2025-10-28 09:49:40|401.6|401.4|401.5|401.3|401.6|401.4|401.5|401.3|2786
1761645020000|2025-10-28 09:50:20|401.4||401.4||401.4||401.4||0
1761645050000|2025-10-28 09:50:50|||||||||56
1761645060000|2025-10-28 09:51:00|401.3|401.1|401.2|401.1|401.3|401.1|401.2|401.1|150
1761645090000|2025-10-28 09:51:30|401.1|400.9|401|400.9|401.1|400.9|401|400.8|1663
1761645100000|2025-10-28 09:51:40||400.8||400.8||400.8||400.8|0
1761645110000|2025-10-28 09:51:50|||||||||150
1761645120000|2025-10-28 09:52:00|401.2|401|401.1|401|401.2|401.1|401.1|401|2424
1761645130000|2025-10-28 09:52:10|401.2||401.2||401.2||401.1||1067
1761645150000|2025-10-28 09:52:30|401.5|401.3|401.7|401.5|401.7|401.5|401.5|401.3|1008
1761645160000|2025-10-28 09:52:40|401.6|401.6|401.8|401.6|401.9|401.6|401.6|401.6|0
1761645180000|2025-10-28 09:53:00|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|0
1761645190000|2025-10-28 09:53:10|402||402||402||402||150
1761645200000|2025-10-28 09:53:20||401.9||401.9||401.9||401.9|0
1761645230000|2025-10-28 09:53:50|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|0
1761645250000|2025-10-28 09:54:10|401.8||401.8||401.8||401.8||0
1761645260000|2025-10-28 09:54:20|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|0
1761645270000|2025-10-28 09:54:30||401.7||401.7||401.7||401.7|0
1761645330000|2025-10-28 09:55:30|402|401.8|402|401.8|402|401.8|402|401.8|101
1761645360000|2025-10-28 09:56:00|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|7154
1761645370000|2025-10-28 09:56:10|402|401.8|402.1|401.9|402.1|401.9|402|401.8|1393
1761645380000|2025-10-28 09:56:20||402||402||402||402|0
1761645420000|2025-10-28 09:57:00|402|401.9|402|401.9|402|401.9|402|401.9|0
1761645430000|2025-10-28 09:57:10|402.1||402.1||402.1||402.1||0
1761645440000|2025-10-28 09:57:20|402|401.7|402.3|402.2|402.3|402.2|401.9|401.7|1393
1761645450000|2025-10-28 09:57:30|||||||||216
1761645480000|2025-10-28 09:58:00|402.2|402|402.6|402.4|402.6|402.4|402.2|402|2463
1761645490000|2025-10-28 09:58:10|402.3|402.5|402.3|402.2|402.3|402.5|402.3|402.2|0
1761645510000|2025-10-28 09:58:30|402.1|402|402|401.8|402.1|402|402|401.8|1393
1761645530000|2025-10-28 09:58:50|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|0
1761645540000|2025-10-28 09:59:00|401.9||401.9||401.9||401.9||0
1761645580000|2025-10-28 09:59:40||401.8||401.8||401.8||401.8|0
1761645590000|2025-10-28 09:59:50|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|1393
1761645600000|2025-10-28 10:00:00|401.7|401.5|401.7|401.5|401.7|401.5|401.6|401.5|0
1761645610000|2025-10-28 10:00:10|401.6|401.6|401.7|401.5|401.7|401.6|401.6|401.5|2142
1761645670000|2025-10-28 10:01:10|401.5|401.3|401.6|401.4|401.6|401.4|401.4|401.3|858
1761645680000|2025-10-28 10:01:20||401.5||401.5||401.5||401.5|0
1761645690000|2025-10-28 10:01:30|401.7||401.6||401.7||401.6||1136
1761645700000|2025-10-28 10:01:40|||||||||10
1761645710000|2025-10-28 10:01:50|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|42
1761645720000|2025-10-28 10:02:00|||||||||67
1761645770000|2025-10-28 10:02:50|||||||||100
1761645800000|2025-10-28 10:03:20|401.3|401.2|401.2|401|401.3|401.2|401.2|401|1026
1761645810000|2025-10-28 10:03:30|401|400.8|400.7|400.5|401|400.9|400.7|400.5|1809
1761645840000|2025-10-28 10:04:00|400.6|400.6|400.7|400.6|400.7|400.6|400.6|400.6|1393
1761645850000|2025-10-28 10:04:10|400.6|400.5|400.8|400.6|400.8|400.6|400.6|400.5|2017
1761645860000|2025-10-28 10:04:20|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|0
1761645870000|2025-10-28 10:04:30|400.6|400.4|400.5|400.4|400.6|400.4|400.5|400.4|651
1761645890000|2025-10-28 10:04:50|400.4|400.2|400.7|400.5|400.7|400.5|400.4|400.2|1094
1761645900000|2025-10-28 10:05:00|400.8|400.6|400.9|400.7|400.9|400.7|400.8|400.6|250
1761645910000|2025-10-28 10:05:10|400.8|400.9|401.1|400.9|401.1|400.9|400.8|400.9|0
1761645920000|2025-10-28 10:05:20|401|400.8|401|400.8|401|400.8|401|400.8|1393
1761645940000|2025-10-28 10:05:40|401.3|400.9|401.3|401.1|401.3|401.1|401.3|400.9|1393
1761645950000|2025-10-28 10:05:50|401.2|401|401|400.8|401.2|401|400.9|400.8|150
1761645960000|2025-10-28 10:06:00|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|0
1761645970000|2025-10-28 10:06:10|401|400.8|401|400.8|401|400.8|401|400.8|0
1761646000000|2025-10-28 10:06:40||400.9||400.9||400.9||400.9|100
1761646010000|2025-10-28 10:06:50|400.5|400.3|400.7|400.5|400.7|400.5|400.5|400.3|1327
1761646020000|2025-10-28 10:07:00|400.9|400.6|400.9|400.6|400.9|400.6|400.9|400.6|150
1761646030000|2025-10-28 10:07:10|400.8|400.5|400.7|400.5|400.8|400.5|400.7|400.5|0
1761646040000|2025-10-28 10:07:20|400.8|400.6|400.8|400.5|400.8|400.6|400.8|400.5|2500
1761646060000|2025-10-28 10:07:40||400.6||400.6||400.6||400.6|0
1761646080000|2025-10-28 10:08:00|||||||||842
1761646090000|2025-10-28 10:08:10|400.6|400.4|400.5|400.4|400.6|400.4|400.5|400.4|958
1761646100000|2025-10-28 10:08:20||400.3||400.3||400.3||400.3|0
1761646130000|2025-10-28 10:08:50|||||||||100
1761646140000|2025-10-28 10:09:00|400.6|400.5|400.6|400.4|400.6|400.5|400.6|400.4|535
1761646150000|2025-10-28 10:09:10||400.5||400.5||400.5||400.5|0
1761646160000|2025-10-28 10:09:20||400.4||400.4||400.4||400.4|0
1761646180000|2025-10-28 10:09:40|400.7|400.6|400.8|400.7|400.8|400.7|400.7|400.6|0
1761646200000|2025-10-28 10:10:00|400.9|400.6|400.8|400.6|400.9|400.8|400.8|400.6|150
1761646210000|2025-10-28 10:10:10|||||||||60
1761646220000|2025-10-28 10:10:20|400.7|400.7|400.7|400.5|400.7|400.7|400.7|400.5|1279
1761646260000|2025-10-28 10:11:00|400.4|400.2|400.5|400.3|400.5|400.3|400.4|400.2|0
1761646270000|2025-10-28 10:11:10|400.4|400.2|400.5|400.3|400.5|400.3|400.3|400.1|981
1761646280000|2025-10-28 10:11:20||400.4||400.4||400.4||400.4|195
1761646290000|2025-10-28 10:11:30|400.6||400.6||400.6||400.6||1393
1761646320000|2025-10-28 10:12:00||400.5||400.5||400.5||400.5|1075
1761646350000|2025-10-28 10:12:30|400.9|400.6|400.9|400.7|400.9|400.7|400.9|400.6|200
1761646390000|2025-10-28 10:13:10|400.8||400.9||400.9||400.8||938
1761646430000|2025-10-28 10:13:50|401|400.8|401.1|400.9|401.1|400.9|401|400.8|150
1761646440000|2025-10-28 10:14:00|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|0
1761646460000|2025-10-28 10:14:20|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|0
1761646500000|2025-10-28 10:15:00|401.2|401.1|401|400.8|401.2|401.1|400.9|400.7|0
1761646510000|2025-10-28 10:15:10||400.7||400.7||400.7||400.7|0
1761646530000|2025-10-28 10:15:30|400.9||400.9||400.9||400.9||0
1761646580000|2025-10-28 10:16:20|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|0
1761646600000|2025-10-28 10:16:40|400.5|400.5|400.6|400.5|400.6|400.5|400.5|400.5|100
1761646620000|2025-10-28 10:17:00|||||||||1200
1761646630000|2025-10-28 10:17:10|||||||||300
1761646640000|2025-10-28 10:17:20|400.7|400.4|400.5|400.4|400.7|400.5|400.5|400.4|393
1761646660000|2025-10-28 10:17:40|||||||||4000
1761646670000|2025-10-28 10:17:50|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|0
1761646700000|2025-10-28 10:18:20|400.6|400.4|400.6|400.4|400.7|400.5|400.5|400.4|2114
1761646710000|2025-10-28 10:18:30|400.5|400.5|400.5|400.4|400.6|400.5|400.5|400.4|1000
1761646720000|2025-10-28 10:18:40|400.6||400.6||400.6||400.6||745
1761646730000|2025-10-28 10:18:50||400.5||400.5||400.5||400.5|0
1761646750000|2025-10-28 10:19:10||400.4||400.4||400.4||400.4|0
1761646770000|2025-10-28 10:19:30|400.4|400.2|400.5|400.4|400.6|400.4|400.4|400.2|1393
1761646780000|2025-10-28 10:19:40||400.3||400.3||400.3||400.3|0
1761646790000|2025-10-28 10:19:50|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|0
1761646800000|2025-10-28 10:20:00|400.6|400.7|400.7|400.6|400.8|400.7|400.6|400.6|0
1761646830000|2025-10-28 10:20:30|400.8|400.7|400.8|400.7|400.8|400.7|400.7|400.7|916
1761646880000|2025-10-28 10:21:20|400.9|400.6|400.7|400.6|400.9|400.6|400.7|400.6|0
1761646890000|2025-10-28 10:21:30|400.6|400.5|400.7|400.5|400.7|400.6|400.6|400.5|1335
1761646900000|2025-10-28 10:21:40|400.6||400.6||400.6||400.6||0
1761646910000|2025-10-28 10:21:50|400.7||400.7||400.7||400.7||783
1761646940000|2025-10-28 10:22:20||400.6||400.5||400.6||400.5|0
1761646950000|2025-10-28 10:22:30|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.6|110
1761646970000|2025-10-28 10:22:50|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|1022
1761646990000|2025-10-28 10:23:10|400.9|400.7|400.9|400.7|400.9|400.7|400.9|400.7|0
1761647000000|2025-10-28 10:23:20|400.8|400.6|400.7|400.6|400.8|400.6|400.7|400.6|2500
1761647010000|2025-10-28 10:23:30|400.8||400.8||400.8||400.8||568
1761647030000|2025-10-28 10:23:50||400.7||400.7||400.7||400.6|0
1761647040000|2025-10-28 10:24:00|401|400.9|401|400.8|401|400.9|401|400.8|150
1761647050000|2025-10-28 10:24:10|401.1|400.9|401.3|401.1|401.3|401.1|401.1|400.9|502
1761647090000|2025-10-28 10:24:50|401.4|401.2|401.4|401.3|401.4|401.3|401.4|401.2|0
1761647100000|2025-10-28 10:25:00|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|0
1761647110000|2025-10-28 10:25:10|401.8|401.5|401.8|401.6|401.8|401.6|401.8|401.5|756
1761647150000|2025-10-28 10:25:50|402|401.8|401.8|401.6|402|401.8|401.8|401.6|1234
1761647180000|2025-10-28 10:26:20|401.7|401.7|401.9|401.7|401.9|401.7|401.7|401.7|0
1761647200000|2025-10-28 10:26:40|||||||||131
1761647210000|2025-10-28 10:26:50|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|0
1761647220000|2025-10-28 10:27:00|401.7|401.5|401.5|401.4|401.7|401.5|401.5|401.4|1393
1761647230000|2025-10-28 10:27:10|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|618
1761647260000|2025-10-28 10:27:40|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|1393
1761647280000|2025-10-28 10:28:00|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|0
1761647290000|2025-10-28 10:28:10|401.3|401.2|401.3|401.2|401.4|401.2|401.3|401.2|2602
1761647300000|2025-10-28 10:28:20|401.4|401.3|401.4|401.2|401.4|401.3|401.4|401.2|753
1761647310000|2025-10-28 10:28:30|401.3|401.1|401.1|401|401.3|401.1|401.1|401|460
1761647340000|2025-10-28 10:29:00|401.2|401.1|401.2|401|401.2|401.1|401.2|401|0
1761647370000|2025-10-28 10:29:30|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|1756
1761647380000|2025-10-28 10:29:40|401.5|401.3|401.6|401.4|401.6|401.4|401.5|401.3|21
1761647390000|2025-10-28 10:29:50||401.5||401.5||401.5||401.5|1500
1761647400000|2025-10-28 10:30:00|401.7||401.7||401.7||401.7||0
1761647410000|2025-10-28 10:30:10||401.6||401.5||401.6||401.5|400
1761647470000|2025-10-28 10:31:10|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|0
1761647480000|2025-10-28 10:31:20|401.7||401.7||401.7||401.7||0
1761647500000|2025-10-28 10:31:40|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|0
1761647520000|2025-10-28 10:32:00|401.7|401.6|401.6|401.5|401.7|401.6|401.6|401.5|651
1761647530000|2025-10-28 10:32:10|401.7|401.4|401.6|401.4|401.7|401.4|401.6|401.4|356
1761647540000|2025-10-28 10:32:20|401.5||401.5||401.5||401.5||0
1761647550000|2025-10-28 10:32:30|401.6||401.6||401.6||401.6||0
1761647560000|2025-10-28 10:32:40||401.5||401.4||401.5||401.4|0
1761647590000|2025-10-28 10:33:10|401.5||401.5||401.5||401.5||0
1761647600000|2025-10-28 10:33:20|401.4|401.3|401.4|401.2|401.4|401.3|401.4|401.2|1133
1761647610000|2025-10-28 10:33:30|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1761647630000|2025-10-28 10:33:50|401.7|401.3|401.6|401.4|401.7|401.4|401.5|401.3|93
1761647670000|2025-10-28 10:34:30|||||||||1393
1761647690000|2025-10-28 10:34:50|401.5|401.3|401.5|401.4|401.5|401.4|401.5|401.3|0
1761647700000|2025-10-28 10:35:00||401.3||401.3||401.3||401.3|0
1761647760000|2025-10-28 10:36:00||401.4||401.3||401.4||401.3|2500
1761647770000|2025-10-28 10:36:10|401.4|401.2|401.3|401.1|401.4|401.2|401.3|401.1|0
1761647780000|2025-10-28 10:36:20||401.2||401.1||401.2||401.1|0
1761647800000|2025-10-28 10:36:40||401.2||401.2||401.2||401.2|0
1761647820000|2025-10-28 10:37:00|401.4|401.1|401.2|401.1|401.4|401.1|401.2|401|150
1761647830000|2025-10-28 10:37:10|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|0
1761647840000|2025-10-28 10:37:20|401.3|401.3|401.4|401.3|401.4|401.3|401.3|401.3|0
1761647850000|2025-10-28 10:37:30||401.2||401.2||401.2||401.2|0
1761647870000|2025-10-28 10:37:50||401.3||401.2||401.3||401.2|2000
1761647900000|2025-10-28 10:38:20|401.5|401.3|401.5|401.3|401.5|401.3|401.4|401.3|150
1761647950000|2025-10-28 10:39:10|401.4|401.1|401.3|401.1|401.4|401.1|401.3|401.1|1066
1761647960000|2025-10-28 10:39:20|||||||||2260
1761647970000|2025-10-28 10:39:30||401.2||401.1||401.2||401.1|808
1761648030000|2025-10-28 10:40:30|401.2|401|401.2|401|401.2|401|401.2|401|0
1761648040000|2025-10-28 10:40:40|401.3|401.1|401.3|401.1|401.3|401.2|401.3|400.9|2083
1761648080000|2025-10-28 10:41:20|401.2|400.9|401.2|400.9|401.2|400.9|401.2|400.9|1005
1761648100000|2025-10-28 10:41:40|401.1|401|401.1|400.9|401.1|401|401.1|400.9|0
1761648130000|2025-10-28 10:42:10||401||401||401||401|0
1761648140000|2025-10-28 10:42:20|401|400.9|401.2|401.1|401.2|401.1|400.9|400.8|35
1761648160000|2025-10-28 10:42:40|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|0
1761648180000|2025-10-28 10:43:00|401.4|401.1|401.3|401.1|401.4|401.1|401.3|401.1|982
1761648200000|2025-10-28 10:43:20|401.2|401.2|401.3|401.1|401.3|401.2|401.2|401.1|0
1761648210000|2025-10-28 10:43:30|401.2|401|401.2|401|401.3|401|401.2|401|954
1761648230000|2025-10-28 10:43:50|401.3|401.1|401.3|401.1|401.3|401.2|401.3|401.1|960
1761648250000|2025-10-28 10:44:10|401.2|401|401.2|401|401.2|401|401.2|401|0
1761648270000|2025-10-28 10:44:30|401.5|401.3|401.2|401|401.5|401.3|401.2|401|1072
1761648280000|2025-10-28 10:44:40|401.1||401.1||401.1||401.1||0
1761648290000|2025-10-28 10:44:50|401|400.8|400.9|400.8|401|400.8|400.9|400.8|0
1761648310000|2025-10-28 10:45:10|401.1|400.9|401|400.9|401.1|400.9|401|400.9|0
1761648330000|2025-10-28 10:45:30|400.9|400.7|400.9|400.7|400.9|400.7|400.9|400.7|0
1761648340000|2025-10-28 10:45:40|400.8|400.6|400.6|400.4|400.8|400.6|400.6|400.4|2277
1761648350000|2025-10-28 10:45:50|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|94
1761648360000|2025-10-28 10:46:00|400.3|400.4|400.7|400.5|400.7|400.5|400.3|400.4|90
1761648370000|2025-10-28 10:46:10|400.8|400.6|400.9|400.6|400.9|400.6|400.8|400.6|1827
1761648380000|2025-10-28 10:46:20|400.8||400.8||400.8||400.8||0
1761648410000|2025-10-28 10:46:50|||||||||150
1761648420000|2025-10-28 10:47:00|400.9|400.7|400.8|400.7|400.9|400.7|400.8|400.7|0
1761648440000|2025-10-28 10:47:20||400.6||400.6||400.6||400.6|0
1761648450000|2025-10-28 10:47:30|400.7|400.7|400.8|400.7|400.8|400.7|400.7|400.7|0
1761648460000|2025-10-28 10:47:40|400.9|400.6|400.8|400.6|400.9|400.6|400.8|400.6|0
1761648470000|2025-10-28 10:47:50|400.7||400.7||400.7||400.7||0
1761648480000|2025-10-28 10:48:00|400.9|400.7|400.9|400.7|400.9|400.7|400.9|400.7|311
1761648510000|2025-10-28 10:48:30|400.8|400.6|400.8|400.6|400.8|400.6|400.8|400.6|0
1761648570000|2025-10-28 10:49:30|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|0
1761648580000|2025-10-28 10:49:40|400.5|400.5|400.6|400.4|400.6|400.5|400.5|400.4|24
1761648590000|2025-10-28 10:49:50|400.5||400.5||400.5||400.5||0
1761648600000|2025-10-28 10:50:00|400.6|400.5|400.7|400.5|400.7|400.5|400.6|400.5|540
1761648720000|2025-10-28 10:52:00|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|498
1761648730000|2025-10-28 10:52:10|400.7||400.7||400.7||400.7||0
1761648750000|2025-10-28 10:52:30||400.5||400.5||400.5||400.5|0
1761648780000|2025-10-28 10:53:00|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|0
1761648840000|2025-10-28 10:54:00||400.5||400.4||400.5||400.4|800
1761648910000|2025-10-28 10:55:10|401|400.7|400.8|400.6|401|400.7|400.8|400.6|961
1761649110000|2025-10-28 10:58:30|400.7|400.5|400.8|400.6|400.8|400.6|400.7|400.5|688
1761649120000|2025-10-28 10:58:40|400.7|400.5|400.6|400.4|400.7|400.5|400.6|400.4|1393
1761649150000|2025-10-28 10:59:10|400.7|400.5|400.7|400.5|400.7|400.6|400.6|400.5|1629
1761649170000|2025-10-28 10:59:30|400.6||400.6||400.6||400.6||0
1761649180000|2025-10-28 10:59:40|400.9|400.7|401|400.8|401.1|400.9|400.8|400.7|0
1761649190000|2025-10-28 10:59:50|401.1|400.9|401.2|401|401.2|401|401.1|400.9|956
1761649200000|2025-10-28 11:00:00|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|1173
1761649210000|2025-10-28 11:00:10|401||401||401||401||0
1761649230000|2025-10-28 11:00:30|401.1|401|401.1|401|401.1|401|401.1|401|239
1761649240000|2025-10-28 11:00:40|401.2|401.1|401.3|401.1|401.3|401.1|401.2|401.1|0
1761649250000|2025-10-28 11:00:50|401.5|401.3|401.4|401.2|401.5|401.3|401.4|401.2|150
1761649270000|2025-10-28 11:01:10|401.5|401.3|401.4|401.2|401.5|401.3|401.4|401.2|841
1761649300000|2025-10-28 11:01:40||401.3||401.3||401.3||401.3|0
1761649340000|2025-10-28 11:02:20|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|0
1761649360000|2025-10-28 11:02:40|||||||||1327
1761649370000|2025-10-28 11:02:50|401.4|401.3|401.4|401.3|401.5|401.3|401.4|401.3|0
1761649380000|2025-10-28 11:03:00|401.5|401.2|401.1|400.9|401.5|401.2|401.1|400.9|1070
1761649390000|2025-10-28 11:03:10||401||401||401||401|150
1761649400000|2025-10-28 11:03:20|401.2|400.9|401.2|401.1|401.2|401.1|401.2|400.9|1195
1761649420000|2025-10-28 11:03:40||401||401||401||401|1393
1761649470000|2025-10-28 11:04:30|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|79
1761649480000|2025-10-28 11:04:40|||||||||20
1761649580000|2025-10-28 11:06:20||401||400.9||401||400.9|0
1761649590000|2025-10-28 11:06:30|401|400.8|401.1|400.9|401.1|400.9|401|400.8|0
1761649600000|2025-10-28 11:06:40|401.4|401.2|401.9|401.7|401.9|401.7|401.4|401.2|1275
1761649630000|2025-10-28 11:07:10|402.2|401.9|402.2|401.9|402.2|401.9|402.2|401.9|1410
1761649640000|2025-10-28 11:07:20|402.3|402|402.4|402.2|402.4|402.2|402.3|402|1442
1761649650000|2025-10-28 11:07:30|402.3|401.3|401.5|401.3|402.3|401.3|401.5|401.3|295
1761649660000|2025-10-28 11:07:40|401.2|401|401.2|401|401.2|401|401.2|401|0
1761649670000|2025-10-28 11:07:50|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|250
1761649700000|2025-10-28 11:08:20|401.2|401.1|401.4|401.2|401.4|401.2|401.2|401.1|1050
1761649720000|2025-10-28 11:08:40|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|0
1761649740000|2025-10-28 11:09:00||401.2||401.1||401.2||401.1|0
1761649750000|2025-10-28 11:09:10|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|1028
1761649760000|2025-10-28 11:09:20|401.3|401|401.2|401|401.3|401|401.1|401|150
1761649770000|2025-10-28 11:09:30|401.1||401.1||401.1||401.1||0
1761649780000|2025-10-28 11:09:40|401.2||401.2||401.2||401.2||0
1761649790000|2025-10-28 11:09:50|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|1
1761649800000|2025-10-28 11:10:00|401.2|401|401.2|401|401.2|401|401.2|401|2000
1761649820000|2025-10-28 11:10:20||400.9||401||401.1||400.9|1105
1761649840000|2025-10-28 11:10:40|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|0
1761649860000|2025-10-28 11:11:00|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|1045
1761649900000|2025-10-28 11:11:40|401.7|401.4|401.5|401.4|401.7|401.6|401.5|401.4|1017
1761649920000|2025-10-28 11:12:00|401.6|401.6|401.7|401.5|401.9|401.7|401.6|401.5|242
1761649930000|2025-10-28 11:12:10|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|150
1761649940000|2025-10-28 11:12:20|401.7|401.6|401.8|401.6|401.8|401.6|401.7|401.6|51
1761649960000|2025-10-28 11:12:40|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|997
1761649970000|2025-10-28 11:12:50|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|2223
1761649990000|2025-10-28 11:13:10|401.8|401.6|401.8|401.7|401.8|401.7|401.8|401.6|390
1761650000000|2025-10-28 11:13:20|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|0
1761650020000|2025-10-28 11:13:40|401.8||401.8||401.8||401.8||523
1761650040000|2025-10-28 11:14:00|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|116
1761650050000|2025-10-28 11:14:10||401.8||401.8||401.8||401.8|1238
1761650060000|2025-10-28 11:14:20|401.8|401.7|401.9|401.7|401.9|401.8|401.8|401.7|1212
1761650070000|2025-10-28 11:14:30||401.8||401.7||401.8||401.7|750
1761650090000|2025-10-28 11:14:50|402|401.8|401.9|401.8|402|401.8|401.9|401.8|0
1761650140000|2025-10-28 11:15:40|402|401.7|401.9|401.7|402|401.7|401.9|401.7|150
1761650170000|2025-10-28 11:16:10|401.8||401.8||401.8||401.8||3924
1761650190000|2025-10-28 11:16:30|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|0
1761650200000|2025-10-28 11:16:40||401.7||401.8||401.8||401.7|0
1761650210000|2025-10-28 11:16:50|402||401.9||402||401.9||1450
1761650230000|2025-10-28 11:17:10||401.7||401.7||401.7||401.7|1074
1761650250000|2025-10-28 11:17:30|401.8|401.4|401.6|401.4|401.8|401.4|401.6|401.4|150
1761650270000|2025-10-28 11:17:50|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|0
1761650290000|2025-10-28 11:18:10|401.4|401.4|401.4|401.2|401.4|401.4|401.4|401.2|0
1761650320000|2025-10-28 11:18:40||401.3||401.2||401.3||401.2|0
1761650340000|2025-10-28 11:19:00||401.3||401.2||401.3||401.2|1393
1761650350000|2025-10-28 11:19:10|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|891
1761650370000|2025-10-28 11:19:30|401.1|401|401.2|401.1|401.2|401.1|401.1|401|1269
1761650400000|2025-10-28 11:20:00|400.9|401|400.9|400.7|400.9|401|400.9|400.7|1887
1761650420000|2025-10-28 11:20:20|400.6|400.8|400.6|400.5|400.6|400.8|400.6|400.5|0
1761650430000|2025-10-28 11:20:30|||||||||39
1761650470000|2025-10-28 11:21:10|400.7|400.6|400.6|400.4|400.7|400.6|400.6|400.4|2558
1761650480000|2025-10-28 11:21:20|||||||||9
1761650500000|2025-10-28 11:21:40|400.5||400.6||400.6||400.5||964
1761650510000|2025-10-28 11:21:50|400.4|400.2|400.3|400.1|400.4|400.2|400.3|400.1|5070
1761650520000|2025-10-28 11:22:00||400.2||400.2||400.2||400.2|0
1761650530000|2025-10-28 11:22:10||400.1||400.1||400.2||400.1|0
1761650560000|2025-10-28 11:22:40|400.4|400.2|400.2|400|400.4|400.3|400.2|400|2434
1761650580000|2025-10-28 11:23:00|400.3|400.1|400.8|400.6|400.8|400.6|400.3|400.1|2229
1761650590000|2025-10-28 11:23:10|401.1|400.9|401.3|401.1|401.3|401.1|401|400.9|2748
1761650600000|2025-10-28 11:23:20|401.4|401.2|401.2|401.1|401.5|401.3|401.2|401.1|2966
1761650610000|2025-10-28 11:23:30||401||401||401||401|0
1761650630000|2025-10-28 11:23:50|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|1393
1761650640000|2025-10-28 11:24:00|401|400.8|401|400.9|401.1|400.9|401|400.8|517
1761650660000|2025-10-28 11:24:20|401.2|401|401.2|401|401.2|401|401.2|401|172
1761650670000|2025-10-28 11:24:30|401.1||401.1||401.1||401.1||150
1761650680000|2025-10-28 11:24:40|401|400.9|401|400.9|401|400.9|401|400.9|891
1761650710000|2025-10-28 11:25:10|401.1|401|401|400.9|401.1|401|401|400.9|0
1761650730000|2025-10-28 11:25:30|401.1|401|401.1|401|401.1|401|401.1|401|0
1761650760000|2025-10-28 11:26:00|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|450
1761650780000|2025-10-28 11:26:20|401.1|401|401.1|401|401.1|401|401.1|401|37
1761650790000|2025-10-28 11:26:30|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|150
1761650800000|2025-10-28 11:26:40|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|0
1761650810000|2025-10-28 11:26:50|401.3||401.3||401.3||401.3||0
1761650820000|2025-10-28 11:27:00|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|0
1761650910000|2025-10-28 11:28:30|401.3|401|401.1|401|401.3|401|401.1|401|1381
1761650920000|2025-10-28 11:28:40|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|0
1761650940000|2025-10-28 11:29:00||401||401.1||401.1||401|0
1761650950000|2025-10-28 11:29:10||401||401||401||401|0
1761650960000|2025-10-28 11:29:20|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|0
1761650980000|2025-10-28 11:29:40|401.5|401.5|401.7|401.5|401.7|401.5|401.5|401.5|0
1761650990000|2025-10-28 11:29:50||401.6||401.5||401.6||401.5|150
1761651000000|2025-10-28 11:30:00|401.6|401.4|401.6|401.5|401.6|401.5|401.5|401.4|937
1761651010000|2025-10-28 11:30:10|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.3|1096
1761651060000|2025-10-28 11:31:00|||||||||82
1761651070000|2025-10-28 11:31:10|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|935
1761651080000|2025-10-28 11:31:20|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|744
1761651090000|2025-10-28 11:31:30|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|37
1761651100000|2025-10-28 11:31:40|401.3|401.2|401.4|401.3|401.4|401.3|401.3|401.2|0
1761651110000|2025-10-28 11:31:50|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|0
1761651120000|2025-10-28 11:32:00|401.6||401.6||401.6||401.6||0
1761651160000|2025-10-28 11:32:40|401.5||401.5||401.5||401.5||980
1761651170000|2025-10-28 11:32:50|401.4|401.3|401.5|401.3|401.5|401.3|401.4|401.3|977
1761651260000|2025-10-28 11:34:20|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|0
1761651270000|2025-10-28 11:34:30|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|98
1761651280000|2025-10-28 11:34:40||401.5||401.5||401.5||401.5|0
1761651310000|2025-10-28 11:35:10|401.4|401.2|401.4|401.3|401.4|401.3|401.4|401.2|0
1761651330000|2025-10-28 11:35:30|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|150
1761651340000|2025-10-28 11:35:40||401||401||401||401|926
1761651350000|2025-10-28 11:35:50|400.9|400.7|400.9|400.7|400.9|400.7|400.9|400.7|0
1761651360000|2025-10-28 11:36:00|400.8|400.6|400.8|400.6|400.8|400.6|400.8|400.6|0
1761651400000|2025-10-28 11:36:40|400.7|400.5|400.6|400.5|400.7|400.5|400.6|400.5|0
1761651410000|2025-10-28 11:36:50||400.4||400.4||400.4||400.4|500
1761651420000|2025-10-28 11:37:00|400.7|400.5|400.7|400.5|400.7|400.6|400.7|400.5|131
1761651440000|2025-10-28 11:37:20|400.6|400.4|400.6|400.5|400.6|400.5|400.6|400.4|0
1761651470000|2025-10-28 11:37:50|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|3000
1761651490000|2025-10-28 11:38:10|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|0
1761651530000|2025-10-28 11:38:50|400.4|400.1|400.3|400.1|400.4|400.1|400.3|400.1|2093
1761651570000|2025-10-28 11:39:30|400.2||400.2||400.2||400.2||2348
1761651580000|2025-10-28 11:39:40|400.3|400.2|400.3|400.1|400.3|400.2|400.2|400.1|83
1761651630000|2025-10-28 11:40:30|400.2||400.2||400.2||400.2||0
1761651640000|2025-10-28 11:40:40|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|1401
1761651660000|2025-10-28 11:41:00|400.4|400.1|400.3|400.1|400.4|400.1|400.3|400.1|0
1761651700000|2025-10-28 11:41:40|400.2||400.2||400.2||400.2||0
1761651740000|2025-10-28 11:42:20|||||||||504
1761651780000|2025-10-28 11:43:00|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|300
1761651790000|2025-10-28 11:43:10|400.8|400.6|400.7|400.5|400.8|400.6|400.6|400.5|509
1761651800000|2025-10-28 11:43:20|400.6||400.6||400.6||400.6||0
1761651820000|2025-10-28 11:43:40|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|0
1761651830000|2025-10-28 11:43:50||400.3||400.3||400.3||400.3|0
1761651840000|2025-10-28 11:44:00|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|1058
1761651860000|2025-10-28 11:44:20||400.4||400.4||400.4||400.4|250
1761651890000|2025-10-28 11:44:50||400.5||400.4||400.5||400.4|0
1761651900000|2025-10-28 11:45:00|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|0
1761651930000|2025-10-28 11:45:30|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|150
1761651940000|2025-10-28 11:45:40|400.5||400.5||400.5||400.5||0
1761651970000|2025-10-28 11:46:10|400.7|400.6|400.6|400.5|400.7|400.6|400.6|400.5|0
1761651980000|2025-10-28 11:46:20||400.4||400.4||400.4||400.4|892
1761652020000|2025-10-28 11:47:00|400.5||400.5||400.5||400.5||0
1761652060000|2025-10-28 11:47:40|||||||||583
1761652090000|2025-10-28 11:48:10|400.6|400.5|400.5|400.4|400.6|400.5|400.5|400.4|0
1761652160000|2025-10-28 11:49:20|400.7|400.5|400.6|400.5|400.7|400.5|400.6|400.5|1331
1761652190000|2025-10-28 11:49:50||400.4||400.4||400.4||400.4|1092
1761652200000|2025-10-28 11:50:00|400.5|400.3|400.4|400.3|400.5|400.3|400.4|400.3|150
1761652210000|2025-10-28 11:50:10|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|0
1761652220000|2025-10-28 11:50:20|400.4||400.4||400.4||400.4||1028
1761652230000|2025-10-28 11:50:30|400.3||400.3||400.3||400.3||0
1761652240000|2025-10-28 11:50:40|||||||||2000
1761652270000|2025-10-28 11:51:10|400.4||400.3||400.4||400.3||1595
1761652280000|2025-10-28 11:51:20|400|399.8|399.9|399.8|400|399.8|399.8|399.7|3104
1761652290000|2025-10-28 11:51:30|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|999
1761652320000|2025-10-28 11:52:00|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|0
1761652330000|2025-10-28 11:52:10||399.7||399.7||399.7||399.7|1163
1761652350000|2025-10-28 11:52:30|400|399.9|400|399.9|400|399.9|399.9|399.8|2484
1761652370000|2025-10-28 11:52:50|400.2|400|400.2|400|400.2|400|400.2|400|0
1761652400000|2025-10-28 11:53:20|400.1|399.9|400|399.9|400.2|400.1|400|399.9|1849
1761652420000|2025-10-28 11:53:40|400.1|400|400.1|400|400.1|400|400.1|400|1677
1761652430000|2025-10-28 11:53:50|400.2|400.1|400.3|400.1|400.3|400.1|400.2|400.1|0
1761652440000|2025-10-28 11:54:00|400.2||400.3||400.3||400.2||0
1761652460000|2025-10-28 11:54:20|400.5|400.3|400.4|400.3|400.5|400.3|400.4|400.3|0
1761652470000|2025-10-28 11:54:30|400.5|400.2|400.4|400.2|400.5|400.2|400.4|400.2|1045
1761652480000|2025-10-28 11:54:40|400.2|400.1|400.4|400.2|400.4|400.2|400.2|400.1|205
1761652510000|2025-10-28 11:55:10|400.3|400.1|400|399.9|400.3|400.1|399.9|399.8|2177
1761652520000|2025-10-28 11:55:20|400.1||400.1||400.1||400.1||631
1761652540000|2025-10-28 11:55:40|399.9|399.8|399.9|399.7|399.9|399.8|399.9|399.7|0
1761652560000|2025-10-28 11:56:00|||||||||1000
1761652570000|2025-10-28 11:56:10|399.8||399.8||399.8||399.8||0
1761652580000|2025-10-28 11:56:20|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|0
1761652590000|2025-10-28 11:56:30||399.7||399.7||399.7||399.7|0
1761652620000|2025-10-28 11:57:00|399.8||399.8||399.8||399.8||0
1761652640000|2025-10-28 11:57:20|399.9|399.8|399.9|399.7|399.9|399.8|399.9|399.7|292
1761652650000|2025-10-28 11:57:30|399.8||399.8||399.8||399.8||0
1761652680000|2025-10-28 11:58:00|399.9||399.9||399.9||399.9||364
1761652700000|2025-10-28 11:58:20|399.8||399.8||399.8||399.8||1393
1761652710000|2025-10-28 11:58:30|399.7|399.6|399.8|399.7|399.8|399.7|399.7|399.6|2369
1761652730000|2025-10-28 11:58:50|400|399.8|400|399.8|400|399.8|400|399.8|0
1761652740000|2025-10-28 11:59:00|399.9|399.9|400|399.8|400|399.9|399.9|399.8|1104
1761652750000|2025-10-28 11:59:10||399.9||399.8||399.9||399.8|39
1761652770000|2025-10-28 11:59:30|399.9|399.9|400.1|399.9|400.1|399.9|399.9|399.8|696
1761652780000|2025-10-28 11:59:40|400.3|400.1|400.3|400.1|400.3|400.2|400.3|400.1|1132
1761652790000|2025-10-28 11:59:50|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|227
1761652800000|2025-10-28 12:00:00|400.3|400.1|400.3|400.1|400.3|400.1|400.2|400.1|851
1761652850000|2025-10-28 12:00:50|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|0
1761652860000|2025-10-28 12:01:00|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|1045
1761652870000|2025-10-28 12:01:10|400.3|400.3|400.4|400.2|400.4|400.3|400.3|400.2|1393
1761652900000|2025-10-28 12:01:40|400.3||400.3||400.3||400.3||0
1761652910000|2025-10-28 12:01:50|400.4||400.4||400.4||400.4||1148
1761652920000|2025-10-28 12:02:00||400.3||400.2||400.3||400.2|0
1761652930000|2025-10-28 12:02:10|400.3||400.3||400.3||400.3||0
1761652980000|2025-10-28 12:03:00||400.1||400.1||400.1||400.1|1393
1761652990000|2025-10-28 12:03:10|400.2||400.2||400.2||400.2||0
1761653000000|2025-10-28 12:03:20|||||||||150
1761653020000|2025-10-28 12:03:40|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|0
1761653040000|2025-10-28 12:04:00|400.4|400.3|400.4|400.3|400.5|400.4|400.4|400.3|1393
1761653060000|2025-10-28 12:04:20|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|0
1761653090000|2025-10-28 12:04:50|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|0
1761653100000|2025-10-28 12:05:00|400.3|400.2|400.5|400.4|400.5|400.4|400.3|400.2|150
1761653110000|2025-10-28 12:05:10||400.3||400.4||400.4||400.3|0
1761653120000|2025-10-28 12:05:20||400.3||400.4||400.4||400.3|0
1761653200000|2025-10-28 12:06:40|||||||||23
1761653240000|2025-10-28 12:07:20|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|107
1761653250000|2025-10-28 12:07:30|400.3|400.2|400.4|400.3|400.4|400.3|400.3|400.2|0
1761653290000|2025-10-28 12:08:10|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|129
1761653310000|2025-10-28 12:08:30|400.6||400.6||400.6||400.6||0
1761653330000|2025-10-28 12:08:50||400.5||400.5||400.5||400.5|0
1761653380000|2025-10-28 12:09:40|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|0
1761653390000|2025-10-28 12:09:50|400.8|400.7|400.8|400.7|400.9|400.8|400.8|400.7|150
1761653400000|2025-10-28 12:10:00|400.9|400.8|401|400.8|401|400.8|400.9|400.8|1120
1761653450000|2025-10-28 12:10:50|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|2500
1761653460000|2025-10-28 12:11:00|400.8|400.6|400.8|400.6|400.8|400.6|400.8|400.6|0
1761653480000|2025-10-28 12:11:20|401|400.8|401|400.8|401|400.8|401|400.8|150
1761653510000|2025-10-28 12:11:50|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|0
1761653530000|2025-10-28 12:12:10|400.9|401|400.9|400.7|400.9|401|400.9|400.7|981
1761653540000|2025-10-28 12:12:20|400.8|400.6|400.9|400.8|400.9|400.8|400.8|400.6|936
1761653610000|2025-10-28 12:13:30||400.7||400.7||400.7||400.7|0
1761653640000|2025-10-28 12:14:00|400.8|400.6|400.8|400.6|400.8|400.6|400.8|400.6|348
1761653730000|2025-10-28 12:15:30|400.6|400.7|400.6|400.4|400.6|400.7|400.6|400.4|132
1761653740000|2025-10-28 12:15:40|400.5||400.5||400.5||400.5||0
1761653760000|2025-10-28 12:16:00||400.3||400.3||400.3||400.3|0
1761653770000|2025-10-28 12:16:10|400.7|400.4|400.7|400.6|400.7|400.6|400.7|400.4|1393
1761653780000|2025-10-28 12:16:20|400.8|400.7|400.9|400.7|400.9|400.7|400.8|400.7|0
1761653800000|2025-10-28 12:16:40||400.8||400.8||400.8||400.8|0
1761653810000|2025-10-28 12:16:50||400.7||400.7||400.7||400.7|0
1761653890000|2025-10-28 12:18:10|401|400.8|401|400.8|401|400.8|401|400.8|0
1761653910000|2025-10-28 12:18:30||400.9||400.8||400.9||400.8|0
1761653940000|2025-10-28 12:19:00||400.9||400.9||400.9||400.9|1604
1761653960000|2025-10-28 12:19:20|400.9|400.8|401|400.9|401|400.9|400.9|400.8|150
1761653970000|2025-10-28 12:19:30||400.8||400.8||400.8||400.8|0
1761653980000|2025-10-28 12:19:40|400.7|400.9|400.8|400.6|400.8|400.9|400.7|400.5|1058
1761653990000|2025-10-28 12:19:50|401|400.8|401|400.8|401|400.8|401|400.8|0
1761654000000|2025-10-28 12:20:00||400.9||400.9||400.9||400.9|0
1761654030000|2025-10-28 12:20:30|400.9|400.8|401|400.9|401|400.9|400.9|400.8|88
1761654040000|2025-10-28 12:20:40||400.8||400.9||400.9||400.8|0
1761654060000|2025-10-28 12:21:00|401.1|400.6|400.8|400.6|401.1|400.6|400.8|400.6|520
1761654080000|2025-10-28 12:21:20|400.7|400.7|400.8|400.7|400.8|400.7|400.7|400.7|0
1761654090000|2025-10-28 12:21:30|400.9|400.6|400.9|400.7|400.9|400.7|400.9|400.6|261
1761654140000|2025-10-28 12:22:20|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|0
1761654190000|2025-10-28 12:23:10||400.4||400.5||400.5||400.4|0
1761654200000|2025-10-28 12:23:20|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|0
1761654220000|2025-10-28 12:23:40||400.5||400.5||400.5||400.5|0
1761654280000|2025-10-28 12:24:40|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|0
1761654310000|2025-10-28 12:25:10|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|1393
1761654320000|2025-10-28 12:25:20|||||||||400
1761654380000|2025-10-28 12:26:20|400.6|400.6|400.6|400.4|400.6|400.6|400.6|400.4|0
1761654400000|2025-10-28 12:26:40|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|0
1761654410000|2025-10-28 12:26:50|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|1782
1761654420000|2025-10-28 12:27:00|400.9|400.8|401|400.8|401|400.8|400.9|400.8|0
1761654470000|2025-10-28 12:27:50|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|0
1761654480000|2025-10-28 12:28:00|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|0
1761654490000|2025-10-28 12:28:10|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|150
1761654500000|2025-10-28 12:28:20|401.9|401.7|401.7|401.5|401.9|401.7|401.7|401.5|1393
1761654510000|2025-10-28 12:28:30|402.1|401.9|402.2|402|402.3|402.1|402.1|401.9|1488
1761654520000|2025-10-28 12:28:40|||||||||1393
1761654580000|2025-10-28 12:29:40|402.1|401.9|402.5|402.3|402.5|402.3|402|401.9|2591
1761654590000|2025-10-28 12:29:50|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|0
1761654600000|2025-10-28 12:30:00|402.5|402.3|402.2|402|402.5|402.3|402.2|402|3658
1761654610000|2025-10-28 12:30:10|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|0
1761654620000|2025-10-28 12:30:20|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|975
1761654670000|2025-10-28 12:31:10|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|0
1761654680000|2025-10-28 12:31:20|402.7|402.6|402.6|402.5|402.9|402.7|402.6|402.5|0
1761654690000|2025-10-28 12:31:30||402.4||402.4||402.4||402.4|0
1761654700000|2025-10-28 12:31:40|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|0
1761654710000|2025-10-28 12:31:50|402.9|402.6|402.8|402.6|402.9|402.6|402.6|402.4|1130
1761654750000|2025-10-28 12:32:30||402.7||402.7||402.7||402.7|0
1761654770000|2025-10-28 12:32:50|402.9||402.8||402.9||402.8||1393
1761654780000|2025-10-28 12:33:00|402.9|402.8|402.8|402.7|402.9|402.8|402.8|402.7|623
1761654840000|2025-10-28 12:34:00|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|0
1761654860000|2025-10-28 12:34:20||402.7||402.7||402.7||402.7|0
1761654870000|2025-10-28 12:34:30|402.8||402.8||402.8||402.8||0
1761654900000|2025-10-28 12:35:00|402.9||402.9||402.9||402.9||787
1761654910000|2025-10-28 12:35:10||402.8||402.8||402.8||402.8|0
1761654940000|2025-10-28 12:35:40|403|402.9|402.9|402.8|403|402.9|402.9|402.8|973
1761654950000|2025-10-28 12:35:50|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|1045
1761655000000|2025-10-28 12:36:40|402.9|402.8|402.9|402.8|402.9|402.8|402.9|402.8|0
1761655040000|2025-10-28 12:37:20|403|402.9|403.2|403|403.2|403.1|403|402.9|723
1761655060000|2025-10-28 12:37:40|403.1|403.1|403.2|403.1|403.2|403.1|403.1|403.1|150
1761655070000|2025-10-28 12:37:50|403.3|403|403.2|403|403.3|403|403.2|403|1393
1761655090000|2025-10-28 12:38:10|403.1|402.9|403|402.9|403.1|402.9|403|402.9|1317
1761655120000|2025-10-28 12:38:40|403.1|403|403.2|403.1|403.2|403.1|403.1|403|1002
1761655130000|2025-10-28 12:38:50|403.1|403|403.1|403|403.1|403|403.1|403|0
1761655150000|2025-10-28 12:39:10|403.2||403.2||403.2||403.2||22
1761655170000|2025-10-28 12:39:30||403.1||403.1||403.1||403.1|0
1761655190000|2025-10-28 12:39:50|403|402.9|403|402.9|403|402.9|403|402.9|73
1761655230000|2025-10-28 12:40:30|403.2|403|403.1|403|403.2|403.1|403.1|403|837
1761655240000|2025-10-28 12:40:40|403|402.9|403|402.9|403.1|402.9|403|402.9|1102
1761655260000|2025-10-28 12:41:00|403.1|403|403.2|403.1|403.2|403.1|403.1|403|3192
1761655320000|2025-10-28 12:42:00||403||403||403||403|1010
1761655330000|2025-10-28 12:42:10|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|0
1761655360000|2025-10-28 12:42:40|403.3|403.1|403.5|403.3|403.5|403.3|403.3|403.1|1393
1761655370000|2025-10-28 12:42:50|403.3|403.1|403.3|403.1|403.3|403.1|403.3|403.1|0
1761655380000|2025-10-28 12:43:00||403.2||403.2||403.2||403.2|150
1761655440000|2025-10-28 12:44:00|403.2|403|403.4|403.2|403.4|403.2|403.2|403|8750
1761655460000|2025-10-28 12:44:20|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|1393
1761655470000|2025-10-28 12:44:30|403.3|403.1|403.4|403.2|403.4|403.2|403.2|403.1|1482
1761655490000|2025-10-28 12:44:50|403.2|403|403.2|403|403.2|403|403.2|403|0
1761655510000|2025-10-28 12:45:10|403.3|403.2|403.5|403.3|403.5|403.3|403.3|403.2|1393
1761655580000|2025-10-28 12:46:20|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|5746
1761655600000|2025-10-28 12:46:40|403.8|403.6|403.9|403.7|403.9|403.7|403.8|403.6|201
1761655640000|2025-10-28 12:47:20|404|403.8|403.9|403.8|404|403.9|403.9|403.8|54
1761655650000|2025-10-28 12:47:30|403.8|403.7|403.8|403.6|403.8|403.7|403.8|403.6|0
1761655670000|2025-10-28 12:47:50|403.4|403.3|403.5|403.3|403.5|403.4|403.4|403.3|1784
1761655680000|2025-10-28 12:48:00|403.6|403.5|403.6|403.4|403.6|403.5|403.6|403.4|0
1761655710000|2025-10-28 12:48:30||403.5||403.5||403.5||403.5|1091
1761655730000|2025-10-28 12:48:50|403.7||403.7||403.7||403.7||328
1761655760000|2025-10-28 12:49:20|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|0
1761655770000|2025-10-28 12:49:30|403.5|403.4|403.7|403.5|403.7|403.5|403.5|403.4|1434
1761655790000|2025-10-28 12:49:50|403.5|403.3|403.3|403.2|403.5|403.3|403.3|403.2|1890
1761655800000|2025-10-28 12:50:00|403.4||403.4||403.4||403.4||1393
1761655810000|2025-10-28 12:50:10|403.6|403.4|403.4|403.2|403.6|403.4|403.4|403.2|150
1761655820000|2025-10-28 12:50:20|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|0
1761655830000|2025-10-28 12:50:30|403.4|403.2|403.2|403.1|403.4|403.2|403.2|403.1|1490
1761655860000|2025-10-28 12:51:00|403.1|403|403.2|403|403.2|403|403.1|403|0
1761655890000|2025-10-28 12:51:30|403|402.9|403|402.9|403|402.9|403|402.9|479
1761655920000|2025-10-28 12:52:00|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|150
1761655930000|2025-10-28 12:52:10|402.8||402.8||402.8||402.8||0
1761655960000|2025-10-28 12:52:40|402.9||402.9||402.9||402.8||1719
1761655970000|2025-10-28 12:52:50|402.8||402.8||402.8||402.8||0
1761655980000|2025-10-28 12:53:00|403|402.8|403|402.8|403|402.8|403|402.8|412
1761656020000|2025-10-28 12:53:40|403.1|402.9|403.1|403|403.1|403|403.1|402.9|0
1761656050000|2025-10-28 12:54:10|403.3|403.1|403.3|403.1|403.3|403.1|403.3|403.1|980
1761656060000|2025-10-28 12:54:20||403.2||403.2||403.2||403.2|0
1761656080000|2025-10-28 12:54:40|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|150
1761656110000|2025-10-28 12:55:10|403.3||403.2||403.3||403.2||110
1761656140000|2025-10-28 12:55:40||403||403||403||403|0
1761656150000|2025-10-28 12:55:50|403.3|403.1|403.4|403.2|403.4|403.2|403.3|403|987
1761656160000|2025-10-28 12:56:00|403.3|403.3|403.3|403.2|403.3|403.3|403.3|403.2|1389
1761656170000|2025-10-28 12:56:10|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|732
1761656180000|2025-10-28 12:56:20|403.6|403.4|403.6|403.4|403.7|403.5|403.5|403.4|0
1761656220000|2025-10-28 12:57:00|403.8|403.6|403.7|403.6|403.8|403.6|403.7|403.6|962
1761656230000|2025-10-28 12:57:10|403.8|403.7|404|403.8|404|403.8|403.8|403.7|128
1761656240000|2025-10-28 12:57:20|403.9|403.7|403.7|403.6|403.9|403.7|403.7|403.6|1148
1761656250000|2025-10-28 12:57:30|||||||||4700
1761656260000|2025-10-28 12:57:40|404|403.9|404|403.9|404|403.9|404|403.8|73
1761656270000|2025-10-28 12:57:50|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|127
1761656290000|2025-10-28 12:58:10|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|150
1761656300000|2025-10-28 12:58:20|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|0
1761656320000|2025-10-28 12:58:40|404.6|404.4|404.7|404.5|404.7|404.5|404.6|404.4|1216
1761656340000|2025-10-28 12:59:00|404.8|404.6|404.7|404.5|404.8|404.6|404.7|404.5|209
1761656360000|2025-10-28 12:59:20|404.8|404.6|404.8|404.7|404.8|404.7|404.8|404.6|0
1761656370000|2025-10-28 12:59:30|404.6|404.4|404.5|404.4|404.6|404.4|404.5|404.4|1045
1761656390000|2025-10-28 12:59:50|404.4|404.2|404.4|404.2|404.5|404.2|404.3|404.2|113
1761656400000|2025-10-28 13:00:00|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|0
1761656410000|2025-10-28 13:00:10|404.4|404.2|404.3|404.2|404.4|404.2|404.3|404.2|300
1761656420000|2025-10-28 13:00:20|404.5|404.3|404.5|404.3|404.5|404.3|404.5|404.3|493
1761656430000|2025-10-28 13:00:30|404.4|404.4|404.6|404.4|404.6|404.5|404.4|404.3|150
1761656450000|2025-10-28 13:00:50|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|2137
1761656460000|2025-10-28 13:01:00|404.8|404.6|404.8|404.7|404.8|404.7|404.8|404.6|0
1761656470000|2025-10-28 13:01:10|405||405||405||405||67
1761656480000|2025-10-28 13:01:20|404.9||404.9||404.9||404.9||0
1761656500000|2025-10-28 13:01:40||404.8||404.8||404.8||404.8|1582
1761656510000|2025-10-28 13:01:50||404.7||404.8||404.8||404.7|412
1761656520000|2025-10-28 13:02:00|405.1|405|405.3|405.1|405.3|405.2|405.1|405|1431
1761656560000|2025-10-28 13:02:40|405.4|405.2|405.6|405.4|405.6|405.4|405.4|405.2|1236
1761656580000|2025-10-28 13:03:00|405.5|405.5|405.4|405.3|405.5|405.5|405.4|405.3|2480
1761656590000|2025-10-28 13:03:10|405.5||405.5||405.5||405.5||0
1761656600000|2025-10-28 13:03:20|405.6|405.4|405.8|405.6|405.8|405.6|405.6|405.4|1393
1761656630000|2025-10-28 13:03:50|406|405.7|406|405.8|406|405.8|406|405.7|1393
1761656640000|2025-10-28 13:04:00|406.1|405.9|406.1|406|406.1|406|406|405.8|2917
1761656660000|2025-10-28 13:04:20|406.2|406.1|406.5|406.4|406.5|406.4|406.2|406.1|1665
1761656680000|2025-10-28 13:04:40|406.4|406.2|406.3|406.2|406.4|406.2|406.3|406.2|2262
1761656700000|2025-10-28 13:05:00|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|1823
1761656730000|2025-10-28 13:05:30|406.1|406|406.2|406.1|406.2|406.1|406.1|406|20
1761656740000|2025-10-28 13:05:40||406||406||406||406|0
1761656750000|2025-10-28 13:05:50|406|405.8|406.3|406.1|406.3|406.1|405.9|405.8|1580
1761656760000|2025-10-28 13:06:00|405.9|405.8|406.1|405.9|406.1|405.9|405.8|405.7|4458
1761656790000|2025-10-28 13:06:30|406|405.8|406.1|406|406.2|406|406|405.8|1105
1761656800000|2025-10-28 13:06:40|406.3|406.1|406.1|406|406.3|406.1|406.1|406|64
1761656820000|2025-10-28 13:07:00|406.2||406.2||406.2||406.2||62
1761656830000|2025-10-28 13:07:10|406.4|406.1|406.3|406.1|406.4|406.2|406.3|406|1543
1761656850000|2025-10-28 13:07:30|406.4||406.2||406.4||406.2||150
1761656860000|2025-10-28 13:07:40|406|406|406|405.8|406|406|405.9|405.8|1883
1761656870000|2025-10-28 13:07:50|405.9||405.9||405.9||405.9||0
1761656880000|2025-10-28 13:08:00|405.7|405.5|405.6|405.4|405.7|405.5|405.6|405.4|0
1761656890000|2025-10-28 13:08:10|405.5||405.5||405.5||405.5||0
1761656910000|2025-10-28 13:08:30|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|0
1761656920000|2025-10-28 13:08:40|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1761656980000|2025-10-28 13:09:40|405.5|405.3|405.4|405.3|405.5|405.3|405.4|405.3|3284
1761657000000|2025-10-28 13:10:00||405.2||405.2||405.2||405.2|2046
1761657010000|2025-10-28 13:10:10|405.3|405.1|405.2|405.1|405.3|405.1|405.2|405.1|1055
1761657020000|2025-10-28 13:10:20|||||||||29
1761657030000|2025-10-28 13:10:30|405.1|405|405.2|405.1|405.2|405.1|405.1|405|0
1761657050000|2025-10-28 13:10:50|405.3|405.2|405.3|405.2|405.3|405.2|405.3|405.2|229
1761657070000|2025-10-28 13:11:10|405.4|405.1|405.2|405.1|405.4|405.1|405.2|405.1|0
1761657090000|2025-10-28 13:11:30|405.1|405|405.2|405.1|405.2|405.1|405.1|405|0
1761657120000|2025-10-28 13:12:00||405||405||405||405|0
1761657130000|2025-10-28 13:12:10|405.3|405.2|405.5|405.3|405.5|405.3|405.3|405.1|1707
1761657140000|2025-10-28 13:12:20||405.4||405.3||405.4||405.3|0
1761657160000|2025-10-28 13:12:40||405.4||405.4||405.4||405.3|281
1761657170000|2025-10-28 13:12:50||405.3||405.4||405.4||405.3|1045
1761657180000|2025-10-28 13:13:00|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|514
1761657210000|2025-10-28 13:13:30|405.7|405.6|405.9|405.7|405.9|405.7|405.7|405.6|150
1761657230000|2025-10-28 13:13:50|405.8||405.9||405.9||405.8||71
1761657240000|2025-10-28 13:14:00|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|135
1761657260000|2025-10-28 13:14:20|405.8||405.8||405.8||405.8||0
1761657280000|2025-10-28 13:14:40|405.7|405.5|405.6|405.5|405.7|405.5|405.6|405.5|960
1761657290000|2025-10-28 13:14:50|||||||||3714
1761657300000|2025-10-28 13:15:00|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|1000
1761657320000|2025-10-28 13:15:20|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|63
1761657350000|2025-10-28 13:15:50|405.7||405.7||405.7||405.7||0
1761657360000|2025-10-28 13:16:00|405.6||405.7||405.7||405.6||0
1761657420000|2025-10-28 13:17:00|405.5|405.4|405.8|405.6|405.8|405.6|405.5|405.4|1393
1761657440000|2025-10-28 13:17:20||405.7||405.7||405.7||405.7|0
1761657450000|2025-10-28 13:17:30|405.7|405.6|405.8|405.6|405.8|405.6|405.7|405.6|0
1761657480000|2025-10-28 13:18:00|405.7|405.5|405.8|405.6|405.8|405.6|405.7|405.5|0
1761657510000|2025-10-28 13:18:30||405.7||405.7||405.7||405.7|0
1761657540000|2025-10-28 13:19:00|405.9|405.8|405.9|405.7|405.9|405.8|405.9|405.7|362
1761657570000|2025-10-28 13:19:30||405.8||405.8||405.8||405.8|0
1761657620000|2025-10-28 13:20:20||405.7||405.7||405.7||405.7|616
1761657690000|2025-10-28 13:21:30|405.8||405.8||405.8||405.8||0
1761657700000|2025-10-28 13:21:40|405.9|405.8|405.9|405.8|406|405.9|405.9|405.8|0
1761657730000|2025-10-28 13:22:10||405.7||405.7||405.7||405.7|0
1761657760000|2025-10-28 13:22:40|405.8|405.8|405.7|405.6|405.8|405.8|405.7|405.6|13
1761657770000|2025-10-28 13:22:50|405.8||405.8||405.8||405.8||0
1761657790000|2025-10-28 13:23:10|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.6|150
1761657800000|2025-10-28 13:23:20|405.8|405.8|405.9|405.8|405.9|405.8|405.8|405.8|2000
1761657810000|2025-10-28 13:23:30|406||406||406||406||0
1761657830000|2025-10-28 13:23:50|405.9||406||406||405.9||2000
1761657840000|2025-10-28 13:24:00|405.9||406||406||405.9||0
1761657860000|2025-10-28 13:24:20|405.9||405.9||405.9||405.9||0
1761657870000|2025-10-28 13:24:30|406||406||406||406||0
1761657890000|2025-10-28 13:24:50|405.9||405.9||405.9||405.9||115
1761657900000|2025-10-28 13:25:00|406|405.9|406|405.9|406|405.9|406|405.9|0
1761657910000|2025-10-28 13:25:10|406.2|406|406|405.8|406.2|406|406|405.8|0
1761657940000|2025-10-28 13:25:40|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1761657960000|2025-10-28 13:26:00|406|405.8|406|405.9|406|405.9|406|405.8|0
1761657970000|2025-10-28 13:26:10||405.8||405.8||405.8||405.8|0
1761658000000|2025-10-28 13:26:40||405.9||405.9||405.9||405.9|123
1761658070000|2025-10-28 13:27:50||405.8||405.8||405.8||405.8|104
1761658080000|2025-10-28 13:28:00|405.9|405.7|405.8|405.6|405.9|405.7|405.8|405.6|56
1761658100000|2025-10-28 13:28:20|405.7|405.5|405.8|405.6|405.8|405.6|405.7|405.5|0
1761658120000|2025-10-28 13:28:40||405.7||405.7||405.7||405.7|0
1761658140000|2025-10-28 13:29:00|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|1393
1761658160000|2025-10-28 13:29:20|||||||||314
1761658200000|2025-10-28 13:30:00|||||||||19
1761658210000|2025-10-28 13:30:10|405.8|405.7|405.8|405.6|405.8|405.7|405.8|405.6|116
1761658220000|2025-10-28 13:30:20|405.9|405.7|405.9|405.8|405.9|405.8|405.9|405.7|0
1761658240000|2025-10-28 13:30:40|406|405.9|406|405.9|406|405.9|406|405.9|0
1761658260000|2025-10-28 13:31:00||405.8||405.8||405.8||405.8|0
1761658270000|2025-10-28 13:31:10|406.1|405.9|405.9|405.8|406.1|405.9|405.9|405.8|240
1761658280000|2025-10-28 13:31:20||405.7||405.8||405.8||405.7|0
1761658300000|2025-10-28 13:31:40|406|405.9|406.1|406|406.2|406|406|405.9|142
1761658310000|2025-10-28 13:31:50|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|1104
1761658320000|2025-10-28 13:32:00|406.1|406|406.1|406|406.2|406|406.1|406|0
1761658330000|2025-10-28 13:32:10|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|4555
1761658340000|2025-10-28 13:32:20|406.3|406.2|406.2|406|406.3|406.2|406.2|406|1041
1761658350000|2025-10-28 13:32:30|406.1|405.9|406|405.9|406.1|405.9|406|405.9|213
1761658360000|2025-10-28 13:32:40|406.2|406|406.1|406|406.2|406|406.1|406|607
1761658370000|2025-10-28 13:32:50|406|405.9|406|405.9|406|405.9|406|405.9|15
1761658390000|2025-10-28 13:33:10|406.2|406|406.1|406|406.2|406|406.1|406|0
1761658400000|2025-10-28 13:33:20|406.2|406.1|406.2|406|406.2|406.1|406.2|406|1348
1761658410000|2025-10-28 13:33:30|406.1|405.9|406|405.9|406.2|405.9|406|405.9|828
1761658420000|2025-10-28 13:33:40|||||||||740
1761658430000|2025-10-28 13:33:50|406.1||406.1||406.1||406.1||0
1761658450000|2025-10-28 13:34:10|406.2|406|406.2|406|406.2|406|406.2|406|0
1761658460000|2025-10-28 13:34:20||406.1||406.1||406.1||406.1|0
1761658470000|2025-10-28 13:34:30||406||406.1||406.1||406|0
1761658480000|2025-10-28 13:34:40|406.1|406|406.2|406|406.2|406|406.1|406|0
1761658490000|2025-10-28 13:34:50||406.1||406.1||406.1||406.1|0
1761658500000|2025-10-28 13:35:00|406.1|406|406|405.9|406.1|406|406|405.9|0
1761658510000|2025-10-28 13:35:10|406.1|406.1|406.2|406.1|406.2|406.1|406.1|406.1|2000
1761658540000|2025-10-28 13:35:40|406.3||406.3||406.3||406.3||500
1761658550000|2025-10-28 13:35:50|406|405.8|406|405.8|406|405.8|406|405.8|865
1761658560000|2025-10-28 13:36:00||405.9||405.9||405.9||405.9|0
1761658580000|2025-10-28 13:36:20|406.1|406|406|405.8|406.1|406|406|405.8|1096
1761658610000|2025-10-28 13:36:50|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1761658630000|2025-10-28 13:37:10|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|936
1761658640000|2025-10-28 13:37:20||405.7||405.7||405.7||405.7|0
1761658650000|2025-10-28 13:37:30|405.9||405.9||405.9||405.9||0
1761658680000|2025-10-28 13:38:00|||||||||150
1761658700000|2025-10-28 13:38:20|406|405.9|405.9|405.7|406|405.9|405.9|405.7|2518
1761658730000|2025-10-28 13:38:50|||||||||1393
1761658770000|2025-10-28 13:39:30||405.8||405.7||405.8||405.7|0
1761658790000|2025-10-28 13:39:50||405.8||405.7||405.8||405.7|0
1761658800000|2025-10-28 13:40:00|406|405.9|406|405.9|406|405.9|406|405.9|1045
1761658820000|2025-10-28 13:40:20|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|0
1761658850000|2025-10-28 13:40:50|406||406||406||406||1069
1761658860000|2025-10-28 13:41:00||405.9||405.9||405.9||405.9|0
1761658890000|2025-10-28 13:41:30|405.8|405.6|405.9|405.7|405.9|405.7|405.8|405.6|0
1761658930000|2025-10-28 13:42:10|405.6|405.5|405.7|405.5|405.7|405.5|405.6|405.5|531
1761658960000|2025-10-28 13:42:40|405.8|405.6|405.9|405.7|405.9|405.7|405.8|405.6|123
1761659000000|2025-10-28 13:43:20|405.8|405.8|405.8|405.7|405.8|405.8|405.8|405.7|0
1761659020000|2025-10-28 13:43:40|405.7|405.6|405.9|405.8|405.9|405.8|405.7|405.6|1543
1761659050000|2025-10-28 13:44:10|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|1007
1761659060000|2025-10-28 13:44:20|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|150
1761659090000|2025-10-28 13:44:50|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|448
1761659130000|2025-10-28 13:45:30|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|0
1761659150000|2025-10-28 13:45:50||405.3||405.3||405.3||405.3|0
1761659160000|2025-10-28 13:46:00||405.4||405.3||405.4||405.3|0
1761659170000|2025-10-28 13:46:10|405.4||405.5||405.5||405.4||1201
1761659180000|2025-10-28 13:46:20|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1761659230000|2025-10-28 13:47:10|405.7|405.5|405.8|405.6|405.8|405.6|405.7|405.5|1973
1761659260000|2025-10-28 13:47:40|405.9|405.7|405.9|405.7|405.9|405.8|405.9|405.7|0
1761659270000|2025-10-28 13:47:50|406|405.8|406|405.8|406|405.8|406|405.7|150
1761659280000|2025-10-28 13:48:00||405.9||405.9||405.9||405.9|0
1761659290000|2025-10-28 13:48:10||405.8||405.8||405.8||405.8|0
1761659340000|2025-10-28 13:49:00|406.1|405.9|406.1|405.9|406.1|405.9|406.1|405.8|1393
1761659350000|2025-10-28 13:49:10|406||406.1||406.1||406||341
1761659360000|2025-10-28 13:49:20|406.3|406|406.5|406.3|406.5|406.3|406.3|405.9|1045
1761659380000|2025-10-28 13:49:40|406.1|406|406.1|406|406.1|406|406.1|406|0
1761659410000|2025-10-28 13:50:10|406.2|406.1|406.3|406.1|406.3|406.1|406.2|406.1|3203
1761659420000|2025-10-28 13:50:20|||||||||1000
1761659450000|2025-10-28 13:50:50|406.2|406|406.2|406|406.2|406|406.2|406|0
1761659500000|2025-10-28 13:51:40||406.1||406||406.1||406|0
1761659510000|2025-10-28 13:51:50|406.1|405.9|406|405.9|406.1|405.9|406|405.9|0
1761659520000|2025-10-28 13:52:00|406.1||406.1||406.1||406.1||744
1761659530000|2025-10-28 13:52:10||406||406||406||406|0
1761659540000|2025-10-28 13:52:20|406.3|406.1|406.3|406.1|406.3|406.1|406.3|406.1|703
1761659550000|2025-10-28 13:52:30|406|405.9|406|405.9|406|405.9|406|405.9|1122
1761659560000|2025-10-28 13:52:40||405.8||405.8||405.8||405.8|150
1761659570000|2025-10-28 13:52:50|406.1|405.9|406.1|406|406.1|406|406.1|405.9|0
1761659590000|2025-10-28 13:53:10|406.2||406.2||406.2||406.2||0
1761659600000|2025-10-28 13:53:20|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|119
1761659610000|2025-10-28 13:53:30|406||406||406||406||150
1761659630000|2025-10-28 13:53:50|406.1|406|406.1|406|406.1|406|406.1|406|0
1761659660000|2025-10-28 13:54:20|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|370
1761659670000|2025-10-28 13:54:30|406.3|406.2|406.4|406.3|406.4|406.3|406.3|406.2|65
1761659680000|2025-10-28 13:54:40|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|0
1761659700000|2025-10-28 13:55:00||406.1||406.1||406.1||406.1|1221
1761659710000|2025-10-28 13:55:10|406.2||406.2||406.2||406.2||0
1761659720000|2025-10-28 13:55:20|406.3|406.2|406.3|406.1|406.3|406.2|406.3|406.1|1393
1761659730000|2025-10-28 13:55:30|406.2||406.2||406.2||406.2||1000
1761659740000|2025-10-28 13:55:40|406.3||406.3||406.3||406.3||0
1761659760000|2025-10-28 13:56:00|406.4|406.2|406.3|406.1|406.4|406.2|406.2|406.1|0
1761659770000|2025-10-28 13:56:10|406.2|405.8|406|405.8|406.3|405.8|406|405.8|0
1761659780000|2025-10-28 13:56:20|406.1|406|406.1|406|406.1|406|406.1|406|1045
1761659790000|2025-10-28 13:56:30|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|0
1761659800000|2025-10-28 13:56:40||406||406||406||406|0
1761659830000|2025-10-28 13:57:10|406.1|405.8|405.9|405.8|406.1|405.8|405.9|405.8|0
1761659840000|2025-10-28 13:57:20|406|405.9|406|405.9|406|405.9|406|405.9|398
1761659880000|2025-10-28 13:58:00|406.1||406.1||406.1||406.1||122
1761659910000|2025-10-28 13:58:30|406|405.8|406|405.8|406|405.8|406|405.8|0
1761659930000|2025-10-28 13:58:50|||||||||499
1761659950000|2025-10-28 13:59:10|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|0
1761659960000|2025-10-28 13:59:20|405.8|405.6|405.8|405.5|405.8|405.6|405.8|405.5|0
1761659980000|2025-10-28 13:59:40|405.7|405.6|405.7|405.5|405.7|405.6|405.7|405.5|0
1761659990000|2025-10-28 13:59:50|||||||||2
1761660010000|2025-10-28 14:00:10|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1761660040000|2025-10-28 14:00:40||405.5||405.4||405.5||405.4|1045
1761660060000|2025-10-28 14:01:00|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1761660100000|2025-10-28 14:01:40|405.4||405.4||405.5||405.4||21
1761660110000|2025-10-28 14:01:50|405.5||405.5||405.5||405.5||836
1761660120000|2025-10-28 14:02:00|405.6|405.5|405.7|405.5|405.9|405.7|405.6|405.5|1393
1761660160000|2025-10-28 14:02:40|405.6|405.6|405.5|405.4|405.6|405.6|405.5|405.4|0
1761660170000|2025-10-28 14:02:50||405.3||405.3||405.3||405.3|0
1761660180000|2025-10-28 14:03:00||405.4||405.4||405.4||405.4|0
1761660190000|2025-10-28 14:03:10|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|0
1761660210000|2025-10-28 14:03:30|405.6|405.4|405.7|405.6|405.7|405.6|405.6|405.4|0
1761660220000|2025-10-28 14:03:40|405.6|405.5|405.8|405.6|405.8|405.6|405.6|405.5|1351
1761660230000|2025-10-28 14:03:50|405.7|405.7|405.9|405.7|405.9|405.7|405.7|405.7|50
1761660240000|2025-10-28 14:04:00|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|0
1761660260000|2025-10-28 14:04:20|405.9|405.7|405.9|405.8|405.9|405.8|405.9|405.7|896
1761660280000|2025-10-28 14:04:40|406||405.9||406||405.9||0
1761660300000|2025-10-28 14:05:00|406|405.7|405.8|405.7|406|405.7|405.8|405.7|0
1761660320000|2025-10-28 14:05:20|405.9||405.9||405.9||405.9||191
1761660360000|2025-10-28 14:06:00|||||||||258
1761660370000|2025-10-28 14:06:10||405.8||405.7||405.8||405.7|0
1761660390000|2025-10-28 14:06:30|406|405.9|406.1|405.9|406.1|405.9|406|405.9|353
1761660430000|2025-10-28 14:07:10|406|406|406.2|406|406.2|406.1|406|406|0
1761660440000|2025-10-28 14:07:20|406.3||406.3||406.3||406.3||0
1761660450000|2025-10-28 14:07:30||406.1||406.1||406.1||406.1|0
1761660480000|2025-10-28 14:08:00|406.2|406|406.2|406|406.2|406|406.2|406|0
1761660490000|2025-10-28 14:08:10|406.1||406.1||406.1||406.1||0
1761660500000|2025-10-28 14:08:20|406|405.9|406|405.9|406|405.9|406|405.9|150
1761660510000|2025-10-28 14:08:30|406.1|406|406.1|406|406.1|406|406.1|406|0
1761660520000|2025-10-28 14:08:40|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|1830
1761660530000|2025-10-28 14:08:50|406.3|406.2|406.2|406.1|406.3|406.2|406.2|406.1|1777
1761660540000|2025-10-28 14:09:00|406.3|406.2|406.3|406.1|406.3|406.2|406.3|406.1|1996
1761660570000|2025-10-28 14:09:30|||||||||100
1761660580000|2025-10-28 14:09:40||406.2||406.2||406.2||406.2|6804
1761660590000|2025-10-28 14:09:50|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|3196
1761660630000|2025-10-28 14:10:30|406.3|406.2|406.4|406.2|406.4|406.3|406.3|406.2|0
1761660650000|2025-10-28 14:10:50||406.3||406.2||406.3||406.2|0
1761660660000|2025-10-28 14:11:00|406.3||406.4||406.4||406.3||0
1761660670000|2025-10-28 14:11:10|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|0
1761660680000|2025-10-28 14:11:20|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|574
1761660690000|2025-10-28 14:11:30|406.5|406.4|406.5|406.3|406.5|406.4|406.5|406.3|150
1761660700000|2025-10-28 14:11:40|406.7|406.4|406.6|406.4|406.7|406.6|406.6|406.4|5000
1761660710000|2025-10-28 14:11:50|406.5|406.1|406.4|406.2|406.5|406.2|406.3|406.1|35
1761660720000|2025-10-28 14:12:00|406.3|406.1|406.3|406.1|406.3|406.1|406.3|406.1|0
1761660730000|2025-10-28 14:12:10|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|150
1761660750000|2025-10-28 14:12:30|406.5|406.4|406.5|406.3|406.5|406.4|406.5|406.3|0
1761660770000|2025-10-28 14:12:50||406.4||406.4||406.4||406.4|0
1761660800000|2025-10-28 14:13:20|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|0
1761660820000|2025-10-28 14:13:40|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|0
1761660830000|2025-10-28 14:13:50|406.8||406.8||406.8||406.8||0
1761660840000|2025-10-28 14:14:00|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|0
1761660860000|2025-10-28 14:14:20|406.6||406.7||406.7||406.6||0
1761660870000|2025-10-28 14:14:30|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|682
1761660880000|2025-10-28 14:14:40|||||||||26
1761660890000|2025-10-28 14:14:50|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.3|0
1761660900000|2025-10-28 14:15:00|406.7|406.5|406.6|406.4|406.7|406.5|406.6|406.4|150
1761660910000|2025-10-28 14:15:10|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|0
1761660930000|2025-10-28 14:15:30|406.6|406.4|406.6|406.4|406.6|406.5|406.6|406.4|980
1761660940000|2025-10-28 14:15:40||406.5||406.5||406.5||406.5|0
1761660950000|2025-10-28 14:15:50|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|1130
1761660960000|2025-10-28 14:16:00|406.7|406.8|406.9|406.8|407|406.8|406.7|406.8|2893
1761660970000|2025-10-28 14:16:10|407||407||407||406.9||0
1761660980000|2025-10-28 14:16:20||406.9||406.8||406.9||406.8|0
1761661000000|2025-10-28 14:16:40|407.2|406.9|407.5|407.3|407.5|407.3|407.2|406.9|190
1761661010000|2025-10-28 14:16:50|407.7|407.4|407.7|407.6|407.7|407.6|407.7|407.4|47
1761661020000|2025-10-28 14:17:00|407.8|407.5|407.9|407.7|407.9|407.7|407.7|407.5|1996
1761661030000|2025-10-28 14:17:10|408||408||408||408||0
1761661040000|2025-10-28 14:17:20|407.9|407.6|407.5|407.4|407.9|407.6|407.5|407.4|6293
1761661050000|2025-10-28 14:17:30|||||||||734
1761661060000|2025-10-28 14:17:40|407.4|407.2|407.3|407.2|407.4|407.2|407.3|407.2|713
1761661070000|2025-10-28 14:17:50|407.4||407.3||407.4||407.3||715
1761661080000|2025-10-28 14:18:00|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|524
1761661100000|2025-10-28 14:18:20|407.3|407.2|407.3|407.2|407.5|407.3|407.3|407.2|613
1761661120000|2025-10-28 14:18:40|||||||||5600
1761661140000|2025-10-28 14:19:00|407.5|407.3|407.4|407.3|407.5|407.3|407.4|407.3|1783
1761661150000|2025-10-28 14:19:10|407.5||407.4||407.5||407.4||0
1761661160000|2025-10-28 14:19:20|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|2309
1761661180000|2025-10-28 14:19:40|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|1341
1761661190000|2025-10-28 14:19:50|407.8|407.7|407.8|407.7|407.8|407.7|407.7|407.6|886
1761661200000|2025-10-28 14:20:00|407.7|407.6|407.7|407.5|407.8|407.6|407.6|407.5|1934
1761661210000|2025-10-28 14:20:10|407.6|407.6|407.7|407.6|407.7|407.6|407.6|407.6|1000
1761661230000|2025-10-28 14:20:30|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|363
1761661240000|2025-10-28 14:20:40|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.5|186
1761661260000|2025-10-28 14:21:00|407.8|407.7|407.7|407.5|407.8|407.7|407.7|407.5|3030
1761661270000|2025-10-28 14:21:10|407.6|407.6|407.8|407.6|407.8|407.6|407.6|407.6|704
1761661280000|2025-10-28 14:21:20|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|0
1761661290000|2025-10-28 14:21:30|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|3196
1761661300000|2025-10-28 14:21:40||407.5||407.4||407.5||407.4|0
1761661310000|2025-10-28 14:21:50|407.5||407.5||407.5||407.5||0
1761661320000|2025-10-28 14:22:00|407.6|407.6|407.8|407.6|407.8|407.6|407.6|407.6|1767
1761661350000|2025-10-28 14:22:30|407.7|407.7|407.9|407.7|407.9|407.7|407.7|407.7|0
1761661360000|2025-10-28 14:22:40|408|407.8|408|407.8|408|407.8|408|407.8|982
1761661370000|2025-10-28 14:22:50|407.9||407.9||407.9||407.9||0
1761661380000|2025-10-28 14:23:00|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|195
1761661400000|2025-10-28 14:23:20|407.9|407.7|407.8|407.7|407.9|407.7|407.8|407.7|0
1761661410000|2025-10-28 14:23:30|407.9||407.9||407.9||407.9||0
1761661420000|2025-10-28 14:23:40|408|407.8|408|407.8|408|407.8|408|407.8|294
1761661430000|2025-10-28 14:23:50|407.9|407.9|407.9|407.7|407.9|407.9|407.9|407.7|1143
1761661440000|2025-10-28 14:24:00|407.8|407.6|407.8|407.6|407.9|407.6|407.8|407.6|0
1761661450000|2025-10-28 14:24:10|407.9|407.7|408|407.8|408|407.9|407.9|407.7|150
1761661460000|2025-10-28 14:24:20|408.2|408.1|408.2|408|408.2|408.1|408.1|408|1727
1761661470000|2025-10-28 14:24:30|408.1||408.2||408.2||408.1||0
1761661500000|2025-10-28 14:25:00|408.1|407.9|408.1|407.9|408.2|407.9|408.1|407.9|992
1761661520000|2025-10-28 14:25:20|407.9|407.8|408.1|407.9|408.1|407.9|407.9|407.8|858
1761661560000|2025-10-28 14:26:00||408||408||408||408|2187
1761661580000|2025-10-28 14:26:20|408|407.9|408|407.9|408|407.9|408|407.9|1158
1761661600000|2025-10-28 14:26:40|408.1|407.8|408.2|408|408.2|408|408.1|407.8|1923
1761661650000|2025-10-28 14:27:30||408.1||408.1||408.1||408.1|0
1761661660000|2025-10-28 14:27:40|408.4|408.2|408.3|408.1|408.4|408.2|408.3|408.1|815
1761661670000|2025-10-28 14:27:50|408.4|408.2|408.3|408.2|408.4|408.2|408.3|408.2|0
1761661680000|2025-10-28 14:28:00|408.4|408.1|408.3|408.1|408.4|408.1|408.3|408.1|1393
1761661700000|2025-10-28 14:28:20|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|0
1761661730000|2025-10-28 14:28:50|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|1915
1761661760000|2025-10-28 14:29:20|408.6|408.5|408.8|408.7|408.8|408.7|408.6|408.5|1393
1761661770000|2025-10-28 14:29:30||408.6||408.7||408.7||408.6|891
1761661780000|2025-10-28 14:29:40||408.6||408.6||408.7||408.6|0
1761661790000|2025-10-28 14:29:50|408.7|408.5|409|408.9|409|408.9|408.7|408.5|1327
1761661800000|2025-10-28 14:30:00|408.8|408.8|408.7|408.6|408.8|408.8|408.7|408.6|0
1761661810000|2025-10-28 14:30:10|408.8||408.7||408.8||408.7||0
1761661820000|2025-10-28 14:30:20|408.6|408.5|408.6|408.4|408.6|408.5|408.6|408.4|0
1761661830000|2025-10-28 14:30:30|408.5||408.5||408.5||408.5||0
1761661840000|2025-10-28 14:30:40|408.4|408.3|408.4|408.3|408.5|408.3|408.4|408.3|0
1761661850000|2025-10-28 14:30:50|408.5||408.5||408.5||408.4||333
1761661860000|2025-10-28 14:31:00|408.4|408.4|408.5|408.3|408.5|408.4|408.4|408.3|817
1761661870000|2025-10-28 14:31:10|408.3|408.4|408.3|408.1|408.3|408.4|408.3|408.1|2662
1761661880000|2025-10-28 14:31:20|408.2||408.2||408.2||408.2||808
1761661890000|2025-10-28 14:31:30|408.1|408|408.1|408|408.1|408|408.1|408|477
1761661900000|2025-10-28 14:31:40|408.2|408.1|408.3|408.2|408.3|408.2|408.2|408.1|1878
1761661910000|2025-10-28 14:31:50|408.2|408.1|408.2|408.1|408.2|408.1|408.1|408|219
1761661920000|2025-10-28 14:32:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|150
1761661930000|2025-10-28 14:32:10||408.1||408.1||408.1||408.1|1283
1761661940000|2025-10-28 14:32:20|||||||||1500
1761661960000|2025-10-28 14:32:40||408.2||408.2||408.2||408.2|0
1761661970000|2025-10-28 14:32:50|408.2|408.1|408.3|408.2|408.3|408.2|408.2|408.1|1394
1761661980000|2025-10-28 14:33:00|408.4|408.3|408.4|408.2|408.5|408.3|408.4|408.2|817
1761661990000|2025-10-28 14:33:10|408.5|408.3|408.4|408.3|408.5|408.3|408.4|408.3|0
1761662000000|2025-10-28 14:33:20||408.2||408.2||408.2||408.2|0
1761662010000|2025-10-28 14:33:30||408.3||408.3||408.3||408.3|0
1761662020000|2025-10-28 14:33:40|408.3|408.2|408.4|408.2|408.4|408.2|408.3|408.2|0
1761662030000|2025-10-28 14:33:50|408.3||408.3||408.3||408.3||0
1761662040000|2025-10-28 14:34:00|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|1
1761662050000|2025-10-28 14:34:10|408.5|408.4|408.6|408.4|408.6|408.4|408.5|408.4|2061
1761662060000|2025-10-28 14:34:20|408.5|408.5|408.5|408.4|408.5|408.5|408.5|408.4|0
1761662070000|2025-10-28 14:34:30|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|87
1761662080000|2025-10-28 14:34:40|||||||||1000
1761662090000|2025-10-28 14:34:50|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|122
1761662100000|2025-10-28 14:35:00|408.4|408.3|408.5|408.4|408.5|408.4|408.4|408.3|1036
1761662110000|2025-10-28 14:35:10|408.6||408.6||408.6||408.5||0
1761662120000|2025-10-28 14:35:20||408.5||408.5||408.5||408.5|0
1761662130000|2025-10-28 14:35:30|408.5|408.4|408.5|408.3|408.5|408.4|408.5|408.3|0
1761662150000|2025-10-28 14:35:50|408.4||408.4||408.4||408.4||0
1761662160000|2025-10-28 14:36:00|408.3|408.2|408.4|408.3|408.5|408.3|408.3|408.2|1036
1761662170000|2025-10-28 14:36:10|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|0
1761662180000|2025-10-28 14:36:20||408.3||408.4||408.4||408.3|0
1761662190000|2025-10-28 14:36:30|408.4|408.3|408.4|408.3|408.5|408.3|408.4|408.3|0
1761662200000|2025-10-28 14:36:40|||||||||2741
1761662210000|2025-10-28 14:36:50|408.5|408.4|408.3|408.1|408.5|408.4|408.2|408.1|2806
1761662220000|2025-10-28 14:37:00|408.2||408.2||408.2||408.2||1
1761662230000|2025-10-28 14:37:10|408.3|408.2|408.3|408.1|408.4|408.2|408.3|408.1|0
1761662250000|2025-10-28 14:37:30||408.2||408.1||408.2||408.1|0
1761662260000|2025-10-28 14:37:40|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|0
1761662270000|2025-10-28 14:37:50|408.3|408.4|408.6|408.5|408.7|408.5|408.3|408.4|326
1761662280000|2025-10-28 14:38:00|408.5|408.4|408.6|408.4|408.6|408.4|408.5|408.4|1410
1761662300000|2025-10-28 14:38:20|408.7|408.6|408.7|408.5|408.7|408.6|408.7|408.5|2288
1761662310000|2025-10-28 14:38:30|408.6||408.6||408.6||408.6||0
1761662320000|2025-10-28 14:38:40||408.4||408.4||408.4||408.4|36
1761662330000|2025-10-28 14:38:50|408.5||408.5||408.5||408.5||544
1761662340000|2025-10-28 14:39:00|408.6||408.6||408.6||408.6||1
1761662360000|2025-10-28 14:39:20|408.7|408.5|408.7|408.6|408.7|408.6|408.7|408.5|0
1761662370000|2025-10-28 14:39:30|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|879
1761662390000|2025-10-28 14:39:50|408.7|408.6|408.6|408.5|408.7|408.6|408.6|408.5|1
1761662400000|2025-10-28 14:40:00|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1761662410000|2025-10-28 14:40:10|408.8|408.7|409|408.8|409|408.8|408.8|408.7|0
1761662420000|2025-10-28 14:40:20|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1761662430000|2025-10-28 14:40:30|409|408.8|408.9|408.8|409|408.8|408.9|408.8|0
1761662440000|2025-10-28 14:40:40|||||||||485
1761662450000|2025-10-28 14:40:50|408.8|408.7|408.7|408.6|408.8|408.7|408.7|408.6|0
1761662460000|2025-10-28 14:41:00||408.5||408.5||408.5||408.5|1
1761662480000|2025-10-28 14:41:20|408.6||408.6||408.6||408.6||0
1761662500000|2025-10-28 14:41:40|408.7|408.6|408.9|408.7|408.9|408.7|408.7|408.6|4252
1761662510000|2025-10-28 14:41:50|408.8||408.8||408.8||408.8||326
1761662520000|2025-10-28 14:42:00|408.7|408.6|408.8|408.6|408.8|408.6|408.7|408.6|1
1761662530000|2025-10-28 14:42:10||408.7||408.7||408.7||408.7|0
1761662550000|2025-10-28 14:42:30||408.6||408.6||408.6||408.6|0
1761662560000|2025-10-28 14:42:40||408.7||408.7||408.7||408.7|0
1761662570000|2025-10-28 14:42:50|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1761662580000|2025-10-28 14:43:00|408.8|408.7|409|408.8|409|408.8|408.8|408.7|151
1761662590000|2025-10-28 14:43:10|408.9||409||409||408.9||0
1761662610000|2025-10-28 14:43:30|408.9||408.9||408.9||408.9||0
1761662620000|2025-10-28 14:43:40|409|408.9|409|408.9|409|408.9|409|408.9|254
1761662630000|2025-10-28 14:43:50|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|0
1761662640000|2025-10-28 14:44:00|408.8|408.7|408.9|408.7|408.9|408.8|408.8|408.7|363
1761662660000|2025-10-28 14:44:20||408.8||408.7||408.8||408.7|0
1761662670000|2025-10-28 14:44:30|408.7|408.6|408.8|408.6|408.8|408.7|408.7|408.6|1502
1761662690000|2025-10-28 14:44:50||408.7||408.7||408.7||408.7|218
1761662700000|2025-10-28 14:45:00||408.6||408.6||408.6||408.6|325
1761662710000|2025-10-28 14:45:10|408.7||408.8||408.8||408.7||0
1761662730000|2025-10-28 14:45:30|408.7||408.7||408.7||408.7||0
1761662740000|2025-10-28 14:45:40||408.5||408.5||408.5||408.5|0
1761662750000|2025-10-28 14:45:50|408.6|408.6|408.6|408.4|408.6|408.6|408.6|408.4|536
1761662760000|2025-10-28 14:46:00|408.5||408.5||408.5||408.5||1
1761662770000|2025-10-28 14:46:10|408.3|408.3|408.3|408.2|408.3|408.3|408.3|408.2|0
1761662790000|2025-10-28 14:46:30|408.2|408.1|408.1|408|408.2|408.1|408.1|408|1045
1761662810000|2025-10-28 14:46:50|408.2|408.1|408.2|408|408.2|408.1|408.1|408|2872
1761662820000|2025-10-28 14:47:00|408.1|407.9|408|407.9|408.1|407.9|408|407.9|891
1761662840000|2025-10-28 14:47:20||407.8||407.8||407.8||407.8|0
1761662860000|2025-10-28 14:47:40||407.9||407.9||407.9||407.9|0
1761662870000|2025-10-28 14:47:50|408.1|408|408.1|408|408.1|408|408.1|408|927
1761662880000|2025-10-28 14:48:00|||||||||1
1761662900000|2025-10-28 14:48:20|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1035
1761662930000|2025-10-28 14:48:50|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|150
1761662940000|2025-10-28 14:49:00|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1
1761662950000|2025-10-28 14:49:10|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|1515
1761662960000|2025-10-28 14:49:20|408.4|408.3|408.5|408.4|408.5|408.4|408.4|408.3|3005
1761662970000|2025-10-28 14:49:30|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|1592
1761662990000|2025-10-28 14:49:50|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|55
1761663000000|2025-10-28 14:50:00|408.6|408.5|408.6|408.4|408.6|408.5|408.6|408.4|1394
1761663010000|2025-10-28 14:50:10|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|2000
1761663020000|2025-10-28 14:50:20|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|0
1761663050000|2025-10-28 14:50:50|408.5||408.5||408.5||408.5||0
1761663060000|2025-10-28 14:51:00|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|1556
1761663070000|2025-10-28 14:51:10|408.7||408.7||408.7||408.7||0
1761663100000|2025-10-28 14:51:40|408.8|408.6|408.8|408.7|408.8|408.7|408.8|408.6|106
1761663120000|2025-10-28 14:52:00|||||||||1
1761663170000|2025-10-28 14:52:50|408.9|408.8|408.8|408.7|408.9|408.8|408.8|408.7|1088
1761663180000|2025-10-28 14:53:00|||||||||531
1761663190000|2025-10-28 14:53:10|||||||||1268
1761663200000|2025-10-28 14:53:20|408.9||408.9||408.9||408.9||141
1761663230000|2025-10-28 14:53:50|408.8||408.8||408.8||408.8||1
1761663250000|2025-10-28 14:54:10|408.9||408.9||408.9||408.9||0
1761663260000|2025-10-28 14:54:20|409|408.8|409|408.8|409|408.8|409|408.8|0
1761663290000|2025-10-28 14:54:50|408.9|408.9|409|408.9|409|408.9|408.9|408.9|1403
1761663300000|2025-10-28 14:55:00|408.9|408.8|408.9|408.7|409|408.9|408.7|408.6|1666
1761663310000|2025-10-28 14:55:10||408.8||408.7||408.8||408.7|0
1761663350000|2025-10-28 14:55:50|408.8||408.8||408.8||408.8||0
1761663360000|2025-10-28 14:56:00|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|709
1761663400000|2025-10-28 14:56:40|409|408.9|409|408.9|409|408.9|409|408.9|0
1761663410000|2025-10-28 14:56:50|408.9|408.8|409|408.9|409|408.9|408.9|408.8|2290
1761663420000|2025-10-28 14:57:00|||||||||55
1761663430000|2025-10-28 14:57:10||408.8||408.9||408.9||408.8|827
1761663470000|2025-10-28 14:57:50|||||||||1160
1761663480000|2025-10-28 14:58:00|408.9|408.8|409|408.8|409|408.8|408.9|408.8|2821
1761663520000|2025-10-28 14:58:40|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|578
1761663530000|2025-10-28 14:58:50|409|408.8|408.9|408.8|409|408.8|408.9|408.8|1
1761663550000|2025-10-28 14:59:10|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1761663560000|2025-10-28 14:59:20|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1045
1761663570000|2025-10-28 14:59:30|408.8|408.6|408.7|408.5|408.8|408.7|408.6|408.5|1063
1761663590000|2025-10-28 14:59:50|408.6|408.4|408.5|408.4|408.6|408.4|408.5|408.4|0
1761663600000|2025-10-28 15:00:00|408.7|408.5|408.6|408.5|408.7|408.6|408.6|408.5|0
1761663610000|2025-10-28 15:00:10|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|91
1761663630000|2025-10-28 15:00:30|408.7||408.7||408.7||408.7||121
1761663640000|2025-10-28 15:00:40|408.8||408.7||408.8||408.7||0
1761663650000|2025-10-28 15:00:50|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|0
1761663660000|2025-10-28 15:01:00|||||||||10000
1761663670000|2025-10-28 15:01:10|408.7|408.6|408.8|408.6|408.8|408.6|408.7|408.6|42
1761663680000|2025-10-28 15:01:20|408.7||408.8||408.8||408.7||0
1761663690000|2025-10-28 15:01:30||408.7||408.6||408.7||408.6|3000
1761663750000|2025-10-28 15:02:30||408.7||408.7||408.7||408.7|0
1761663760000|2025-10-28 15:02:40|408.9|408.8|408.8|408.7|408.9|408.8|408.8|408.7|814
1761663780000|2025-10-28 15:03:00|||||||||891
1761663800000|2025-10-28 15:03:20|408.9||408.9||408.9||408.9||0
1761663810000|2025-10-28 15:03:30|408.8||408.9||408.9||408.8||0
1761663840000|2025-10-28 15:04:00||408.8||408.8||408.8||408.8|0
1761663870000|2025-10-28 15:04:30|409.1|409|409|408.9|409.1|409|408.9|408.8|903
1761663880000|2025-10-28 15:04:40|408.9|408.8|409|408.8|409|408.8|408.9|408.8|0
1761663900000|2025-10-28 15:05:00|408.9|408.9|408.9|408.8|408.9|408.9|408.9|408.8|33
1761663910000|2025-10-28 15:05:10|408.8|408.7|408.9|408.8|408.9|408.8|408.8|408.7|0
1761663920000|2025-10-28 15:05:20|409||409||409||409||0
1761663940000|2025-10-28 15:05:40||408.9||408.9||408.9||408.9|0
1761663960000|2025-10-28 15:06:00|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1169
1761663970000|2025-10-28 15:06:10|409||409||409||409||1158
1761663980000|2025-10-28 15:06:20|408.9||408.9||408.9||408.9||0
1761664000000|2025-10-28 15:06:40|409|408.9|409|408.9|409|408.9|409|408.9|1895
1761664020000|2025-10-28 15:07:00|409.1|409|409.3|409.1|409.3|409.1|409.1|409|360
1761664050000|2025-10-28 15:07:30|409.2|409.2|409.2|409|409.2|409.2|409.2|409|751
1761664060000|2025-10-28 15:07:40||409.1||409.1||409.1||409.1|0
1761664070000|2025-10-28 15:07:50|||||||||1145
1761664080000|2025-10-28 15:08:00|409.1|409|409.1|409|409.1|409|409|408.9|559
1761664120000|2025-10-28 15:08:40|||||||||200
1761664130000|2025-10-28 15:08:50|409.3|409.1|409.2|409.1|409.3|409.1|409.2|409|150
1761664140000|2025-10-28 15:09:00|409.3|409|409.3|409.1|409.3|409.1|409.3|409|0
1761664170000|2025-10-28 15:09:30|409.2||409.3||409.3||409.2||0
1761664180000|2025-10-28 15:09:40|409|408.8|409.1|408.9|409.1|408.9|409|408.8|0
1761664200000|2025-10-28 15:10:00||409||408.9||409||408.9|0
1761664220000|2025-10-28 15:10:20|||||||||1062
1761664230000|2025-10-28 15:10:30|409||409||409||409||0
1761664250000|2025-10-28 15:10:50|409.1|409|409.1|409|409.1|409|409.1|409|0
1761664260000|2025-10-28 15:11:00|409.3|409.1|409.3|409.2|409.3|409.2|409.3|409.1|0
1761664270000|2025-10-28 15:11:10|409.4|409.3|409.5|409.3|409.5|409.4|409.4|409.3|146
1761664300000|2025-10-28 15:11:40|409.8|409.6|410|409.9|410|409.9|409.8|409.6|2210
1761664310000|2025-10-28 15:11:50||409.8||409.9||409.9||409.8|1392
1761664340000|2025-10-28 15:12:20|410.1|410|410.1|410|410.1|410|410.1|410|2076
1761664350000|2025-10-28 15:12:30|409.8|409.6|409.9|409.7|409.9|409.7|409.8|409.6|1392
1761664360000|2025-10-28 15:12:40|410.1|409.8|410.1|409.9|410.1|409.9|410.1|409.8|4659
1761664370000|2025-10-28 15:12:50|410.2|410.1|410.2|410.1|410.4|410.2|410.2|410|987
1761664390000|2025-10-28 15:13:10|410.3|410|410.2|410.1|410.3|410.1|410.2|410|0
1761664400000|2025-10-28 15:13:20|410.3|410.2|410.6|410.4|410.6|410.4|410.3|410.2|3226
1761664410000|2025-10-28 15:13:30|410.9|410.7|411|410.8|411|410.8|410.9|410.7|0
1761664440000|2025-10-28 15:14:00|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|1845
1761664460000|2025-10-28 15:14:20|410.6|410.8|410.5|410.3|410.6|410.8|410.5|410.3|3450
1761664480000|2025-10-28 15:14:40|410.3|410.2|410.5|410.3|410.5|410.3|410.3|410.2|2897
1761664490000|2025-10-28 15:14:50|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|1392
1761664500000|2025-10-28 15:15:00|410.7|410.5|410.7|410.6|410.8|410.7|410.7|410.5|2101
1761664530000|2025-10-28 15:15:30|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.6|1045
1761664550000|2025-10-28 15:15:50|411|410.8|411|410.8|411|410.8|411|410.8|2101
1761664560000|2025-10-28 15:16:00|410.9|410.9|411|410.8|411|410.9|410.9|410.8|1442
1761664570000|2025-10-28 15:16:10|||||||||1392
1761664600000|2025-10-28 15:16:40||410.9||410.9||410.9||410.9|0
1761664620000|2025-10-28 15:17:00|411.1|411|411.2|411.1|411.2|411.1|411.1|411|907
1761664630000|2025-10-28 15:17:10|411.4|411.2|411.3|411.1|411.4|411.2|411.3|411.1|0
1761664640000|2025-10-28 15:17:20|411.4|411.2|411.5|411.4|411.5|411.4|411.3|411.2|1319
1761664650000|2025-10-28 15:17:30|411.4|411.3|411.4|411.3|411.4|411.4|411.4|411.3|1045
1761664670000|2025-10-28 15:17:50|411.5|411.4|411.6|411.4|411.7|411.5|411.5|411.4|2042
1761664680000|2025-10-28 15:18:00|411.7|411.5|411.7|411.6|411.7|411.6|411.7|411.5|1392
1761664690000|2025-10-28 15:18:10|411.8|411.7|411.8|411.7|411.9|411.8|411.8|411.7|2437
1761664700000|2025-10-28 15:18:20|411.9||411.9||411.9||411.8||4455
1761664710000|2025-10-28 15:18:30|411.8||411.9||411.9||411.8||137
1761664720000|2025-10-28 15:18:40|411.8|411.6|411.8|411.7|411.8|411.7|411.7|411.6|2283
1761664730000|2025-10-28 15:18:50|412|411.8|412|411.8|412|411.8|412|411.8|120
1761664740000|2025-10-28 15:19:00|412.1|411.9|412.1|412|412.1|412|412.1|411.9|4991
1761664750000|2025-10-28 15:19:10||411.9||411.9||412||411.9|0
1761664760000|2025-10-28 15:19:20|411.9|411.8|412|411.8|412|411.8|411.9|411.8|0
1761664780000|2025-10-28 15:19:40|411.7|411.5|412.1|411.9|412.1|411.9|411.7|411.5|5170
1761664790000|2025-10-28 15:19:50||412||412||412||412|0
1761664800000|2025-10-28 15:20:00|412.2|412.1|412.3|412.2|412.5|412.3|412.2|412.1|1967
1761664810000|2025-10-28 15:20:10|412.2|412.1|412.3|412.1|412.3|412.1|412.2|412.1|0
1761664840000|2025-10-28 15:20:40|412.2|412.2|412.2|412.1|412.2|412.2|412.2|412.1|0
1761664860000|2025-10-28 15:21:00|412.1|412|412.1|412|412.1|412|411.9|411.8|4366
1761664870000|2025-10-28 15:21:10|||||||||2200
1761664890000|2025-10-28 15:21:30|412|411.8|411.9|411.8|412|411.9|411.9|411.8|298
1761664900000|2025-10-28 15:21:40|411.8|411.7|411.8|411.7|411.9|411.8|411.8|411.7|1045
1761664910000|2025-10-28 15:21:50|411.9||411.9||411.9||411.9||0
1761664920000|2025-10-28 15:22:00|411.8||411.8||411.8||411.8||0
1761664940000|2025-10-28 15:22:20|411.7|411.6|411.8|411.6|411.8|411.6|411.7|411.6|739
1761664950000|2025-10-28 15:22:30|411.6|411.4|411.6|411.4|411.6|411.5|411.6|411.4|1956
1761664970000|2025-10-28 15:22:50|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|0
1761664980000|2025-10-28 15:23:00|411.6|411.5|411.6|411.4|411.6|411.5|411.5|411.4|2784
1761665020000|2025-10-28 15:23:40|411.5|411.3|411.2|411.1|411.5|411.3|411.2|411.1|2721
1761665030000|2025-10-28 15:23:50||411||411||411||411|0
1761665060000|2025-10-28 15:24:20|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|1392
1761665090000|2025-10-28 15:24:50|411.5|411.3|411.5|411.4|411.5|411.4|411.5|411.3|0
1761665100000|2025-10-28 15:25:00|411.4|411.2|411.3|411.1|411.4|411.2|411.2|411.1|2581
1761665120000|2025-10-28 15:25:20|411.2||411.3||411.3||411.2||0
1761665140000|2025-10-28 15:25:40|411.2|410.8|411|410.8|411.2|410.8|411|410.8|0
1761665150000|2025-10-28 15:25:50|||||||||1045
1761665190000|2025-10-28 15:26:30|410.9||410.9||410.9||410.9||0
1761665230000|2025-10-28 15:27:10|411||411||411||411||0
1761665250000|2025-10-28 15:27:30|410.8|410.6|410.9|410.7|410.9|410.7|410.8|410.6|1345
1761665260000|2025-10-28 15:27:40|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|1392
1761665280000|2025-10-28 15:28:00||410.7||410.7||410.7||410.7|0
1761665290000|2025-10-28 15:28:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|534
1761665310000|2025-10-28 15:28:30|411||411||411||411||621
1761665320000|2025-10-28 15:28:40|410.9|410.6|410.9|410.7|410.9|410.7|410.8|410.6|150
1761665360000|2025-10-28 15:29:20|410.8|410.6|410.9|410.7|410.9|410.7|410.8|410.6|696
1761665380000|2025-10-28 15:29:40|411|410.8|411|410.8|411|410.8|411|410.8|0
1761665400000|2025-10-28 15:30:00|411.1|410.9|411.1|411|411.1|411|411.1|410.9|1970
1761665410000|2025-10-28 15:30:10||410.9||410.9||410.9||410.9|0
1761665430000|2025-10-28 15:30:30|411||411.1||411.1||411||0
1761665460000|2025-10-28 15:31:00|411|410.7|410.9|410.7|411|410.7|410.8|410.7|1392
1761665500000|2025-10-28 15:31:40||410.8||410.8||410.8||410.8|0
1761665540000|2025-10-28 15:32:20|411|410.6|410.8|410.6|411|410.6|410.8|410.6|981
1761665560000|2025-10-28 15:32:40|410.7|410.7|410.6|410.4|410.7|410.7|410.5|410.4|1317
1761665590000|2025-10-28 15:33:10|410.7|410.5|410.8|410.7|410.8|410.7|410.7|410.5|1521
1761665600000|2025-10-28 15:33:20|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|108
1761665610000|2025-10-28 15:33:30|411|410.7|411|410.9|411|410.9|411|410.7|101
1761665620000|2025-10-28 15:33:40|411.1|411|411.1|411|411.1|411|411.1|410.9|2438
1761665650000|2025-10-28 15:34:10|411|410.9|411|410.9|411|410.9|411|410.9|111
1761665670000|2025-10-28 15:34:30|411.2|411|411.2|411.1|411.3|411.1|411.2|411|88
1761665680000|2025-10-28 15:34:40||411||411||411||411|0
1761665700000|2025-10-28 15:35:00|411.1|411.1|411.1|411|411.1|411.1|411.1|411|0
1761665710000|2025-10-28 15:35:10|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|0
1761665740000|2025-10-28 15:35:40|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|88
1761665760000|2025-10-28 15:36:00|411.3||411.3||411.3||411.3||1100
1761665770000|2025-10-28 15:36:10|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|1132
1761665800000|2025-10-28 15:36:40|411.1|411|411.1|410.9|411.1|411|411.1|410.9|1069
1761665830000|2025-10-28 15:37:10||411||411||411||411|0
1761665850000|2025-10-28 15:37:30|411|410.9|411|410.9|411|410.9|411|410.9|1132
1761665860000|2025-10-28 15:37:40|411.1||411.1||411.1||411.1||1069
1761665870000|2025-10-28 15:37:50|||||||||500
1761665900000|2025-10-28 15:38:20|411||411||411||411||150
1761665980000|2025-10-28 15:39:40|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1761665990000|2025-10-28 15:39:50|410.7|410.6|410.8|410.7|410.8|410.7|410.7|410.6|150
1761666000000|2025-10-28 15:40:00|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|178
1761666010000|2025-10-28 15:40:10||410.7||410.8||410.8||410.7|0
1761666080000|2025-10-28 15:41:20|411|410.9|411|410.9|411|410.9|411|410.9|1831
1761666090000|2025-10-28 15:41:30||410.8||410.8||410.8||410.8|1002
1761666110000|2025-10-28 15:41:50|410.9||410.9||410.9||410.9||1341
1761666120000|2025-10-28 15:42:00|410.8|410.7|410.6|410.5|410.8|410.7|410.6|410.5|4913
1761666130000|2025-10-28 15:42:10||410.4||410.4||410.5||410.4|0
1761666170000|2025-10-28 15:42:50|410.5|410.2|410.2|410|410.5|410.2|410.2|410|1057
1761666190000|2025-10-28 15:43:10|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|1513
1761666210000|2025-10-28 15:43:30|410.7|410.4|410.7|410.5|410.7|410.5|410.7|410.4|0
1761666220000|2025-10-28 15:43:40|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|1051
1761666250000|2025-10-28 15:44:10|410.5||410.5||410.5||410.5||0
1761666260000|2025-10-28 15:44:20|410.6||410.5||410.6||410.5||1341
1761666280000|2025-10-28 15:44:40|410.6|410.5|410.5|410.4|410.6|410.5|410.5|410.4|2087
1761666310000|2025-10-28 15:45:10|410.6||410.6||410.6||410.6||150
1761666330000|2025-10-28 15:45:30|410.5||410.6||410.6||410.5||0
1761666420000|2025-10-28 15:47:00||410.5||410.5||410.5||410.5|0
1761666440000|2025-10-28 15:47:20|||||||||1341
1761666450000|2025-10-28 15:47:30|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|0
1761666460000|2025-10-28 15:47:40|410.8|410.7|410.8|410.6|410.8|410.7|410.8|410.6|0
1761666500000|2025-10-28 15:48:20||410.7||410.7||410.7||410.7|20
1761666510000|2025-10-28 15:48:30||410.6||410.6||410.6||410.6|835
1761666540000|2025-10-28 15:49:00|410.9|410.7|410.9|410.8|410.9|410.8|410.9|410.7|0
1761666560000|2025-10-28 15:49:20|410.6|410.5|410.8|410.6|410.8|410.6|410.6|410.5|1041
1761666590000|2025-10-28 15:49:50|410.7|410.8|410.9|410.8|410.9|410.8|410.7|410.8|0
1761666600000|2025-10-28 15:50:00|411|410.9|411|410.9|411|410.9|411|410.9|0
1761666610000|2025-10-28 15:50:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1688
1761666670000|2025-10-28 15:51:10|411|410.9|411|410.9|411|410.9|411|410.9|0
1761666680000|2025-10-28 15:51:20|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|0
1761666700000|2025-10-28 15:51:40|411|410.9|411|410.9|411|410.9|411|410.9|1069
1761666730000|2025-10-28 15:52:10|411.1||411.1||411.1||411.1||1341
1761666790000|2025-10-28 15:53:10|411|410.8|411|410.9|411|410.9|411|410.8|1242
1761666810000|2025-10-28 15:53:30|411.1|411|411.1|410.9|411.1|411|411.1|410.9|141
1761666840000|2025-10-28 15:54:00|411|410.8|411|410.8|411|410.8|411|410.8|0
1761666860000|2025-10-28 15:54:20||410.9||410.9||410.9||410.9|0
1761666870000|2025-10-28 15:54:30|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1132
1761666890000|2025-10-28 15:54:50|411|411|410.9|410.8|411.2|411|410.9|410.8|1341
1761666900000|2025-10-28 15:55:00|411||411||411||411||0
1761666920000|2025-10-28 15:55:20|411.1|411|411.2|411|411.2|411|411.1|411|0
1761666950000|2025-10-28 15:55:50|411.1||411.1||411.1||411.1||0
1761666990000|2025-10-28 15:56:30|411.2|411.1|411.1|411|411.2|411.1|411.1|411|1472
1761667000000|2025-10-28 15:56:40|411|410.8|411|410.8|411|410.8|411|410.8|981
1761667040000|2025-10-28 15:57:20|410.9||411||411||410.9||150
1761667060000|2025-10-28 15:57:40|411.1|410.9|411.1|411|411.1|411|411|410.9|71
1761667070000|2025-10-28 15:57:50||410.9||410.9||410.9||410.9|0
1761667080000|2025-10-28 15:58:00|411|410.8|410.9|410.8|411|410.8|410.9|410.8|57
1761667150000|2025-10-28 15:59:10|||||||||1341
1761667190000|2025-10-28 15:59:50|411|410.9|411|410.8|411|410.9|411|410.8|240
1761667210000|2025-10-28 16:00:10|410.9||410.9||410.9||410.9||0
1761667240000|2025-10-28 16:00:40|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1761667260000|2025-10-28 16:01:00|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|0
1761667270000|2025-10-28 16:01:10|410.4|410.2|410.3|410.2|410.4|410.3|410.3|410.2|978
1761667280000|2025-10-28 16:01:20|410.4||410.4||410.4||410.4||174
1761667330000|2025-10-28 16:02:10|410.5|410.4|410.4|410.3|410.5|410.4|410.4|410.3|248
1761667340000|2025-10-28 16:02:20||410.2||410.2||410.2||410.2|0
1761667350000|2025-10-28 16:02:30||410.3||410.3||410.3||410.3|0
1761667360000|2025-10-28 16:02:40||410.2||410.2||410.2||410.2|0
1761667370000|2025-10-28 16:02:50||410.3||410.3||410.3||410.3|0
1761667380000|2025-10-28 16:03:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1761667390000|2025-10-28 16:03:10|410.7|410.6|410.8|410.7|410.8|410.7|410.7|410.6|1186
1761667400000|2025-10-28 16:03:20|410.9||410.9||410.9||410.9||1341
1761667430000|2025-10-28 16:03:50|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1761667460000|2025-10-28 16:04:20|410.6|410.4|410.7|410.5|410.7|410.5|410.5|410.4|2386
1761667480000|2025-10-28 16:04:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|1000
1761667500000|2025-10-28 16:05:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1761667560000|2025-10-28 16:06:00||410.4||410.4||410.4||410.4|0
1761667570000|2025-10-28 16:06:10|410.5|410.3|410.4|410.3|410.5|410.3|410.4|410.3|0
1761667620000|2025-10-28 16:07:00|||||||||1341
1761667630000|2025-10-28 16:07:10|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1761667700000|2025-10-28 16:08:20|410.4|410.3|410.5|410.4|410.5|410.4|410.4|410.3|1322
1761667760000|2025-10-28 16:09:20|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|1440
1761667770000|2025-10-28 16:09:30|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|150
1761667870000|2025-10-28 16:11:10|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1761667880000|2025-10-28 16:11:20|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|520
1761667890000|2025-10-28 16:11:30|410.6|410.5|410.6|410.4|410.6|410.5|410.6|410.4|1023
1761667920000|2025-10-28 16:12:00|410.5||410.6||410.6||410.5||0
1761667960000|2025-10-28 16:12:40|410.5||410.5||410.5||410.5||0
1761667980000|2025-10-28 16:13:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1761668010000|2025-10-28 16:13:30|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1761668030000|2025-10-28 16:13:50|||||||||2576
1761668040000|2025-10-28 16:14:00|410.4|410.3|410.5|410.4|410.5|410.4|410.4|410.3|131
1761668050000|2025-10-28 16:14:10|410.4|410.3|410.4|410.2|410.4|410.3|410.4|410.2|887
1761668060000|2025-10-28 16:14:20|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|0
1761668090000|2025-10-28 16:14:50|410.2||410.2||410.3||410.2||0
1761668100000|2025-10-28 16:15:00|410.3|410.3|410.5|410.4|410.5|410.4|410.3|410.3|152
1761668130000|2025-10-28 16:15:30||410.3||410.3||410.3||410.3|0
1761668170000|2025-10-28 16:16:10|410.4||410.4||410.4||410.4||0
1761668190000|2025-10-28 16:16:30|410.5|410.4|410.5|410.3|410.5|410.4|410.5|410.3|1341
1761668200000|2025-10-28 16:16:40||410.4||410.4||410.4||410.3|0
1761668210000|2025-10-28 16:16:50|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|150
1761668330000|2025-10-28 16:18:50|410.7|410.6|410.7|410.5|410.7|410.6|410.6|410.5|2862
1761668340000|2025-10-28 16:19:00|410.6||410.7||410.7||410.6||0
1761668350000|2025-10-28 16:19:10||410.6||410.6||410.6||410.6|0
1761668360000|2025-10-28 16:19:20|||||||||1341
1761668370000|2025-10-28 16:19:30||410.5||410.6||410.6||410.5|0
1761668440000|2025-10-28 16:20:40|410.6|410.5|410.6|410.4|410.6|410.5|410.6|410.4|2245
1761668460000|2025-10-28 16:21:00||410.5||410.4||410.5||410.4|0
1761668500000|2025-10-28 16:21:40|410.5||410.5||410.5||410.5||0
1761668510000|2025-10-28 16:21:50|||||||||2500
1761668530000|2025-10-28 16:22:10|||||||||500
1761668600000|2025-10-28 16:23:20|||||||||1217
1761668620000|2025-10-28 16:23:40|||||||||27
1761668630000|2025-10-28 16:23:50|410.4|410.3|410.4|410.2|410.4|410.3|410.4|410.2|0
1761668640000|2025-10-28 16:24:00|410.3|410.1|410.2|410.1|410.3|410.1|410.2|410.1|1132
1761668650000|2025-10-28 16:24:10|410.3|410.3|410.3|410.2|410.4|410.3|410.3|410.2|150
1761668680000|2025-10-28 16:24:40|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|246
1761668700000|2025-10-28 16:25:00|410.3|410.2|410.5|410.4|410.5|410.4|410.3|410.2|1045
1761668710000|2025-10-28 16:25:10|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1761668720000|2025-10-28 16:25:20||410.4||410.5||410.5||410.4|1514
1761668740000|2025-10-28 16:25:40|410.7||410.7||410.7||410.7||8
1761668760000|2025-10-28 16:26:00|410.6|410.6|410.6|410.5|410.6|410.6|410.6|410.5|0
1761668780000|2025-10-28 16:26:20|410.7||410.7||410.7||410.7||0
1761668800000|2025-10-28 16:26:40||410.6||410.6||410.6||410.6|0
1761668810000|2025-10-28 16:26:50||410.5||410.5||410.5||410.5|1589
1761668850000|2025-10-28 16:27:30|410.6||410.6||410.6||410.6||800
1761668900000|2025-10-28 16:28:20|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|2
1761668920000|2025-10-28 16:28:40|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1761668960000|2025-10-28 16:29:20|410.7|410.6|410.6|410.5|410.7|410.6|410.6|410.5|1605
1761668970000|2025-10-28 16:29:30|410.5|410.4|410.6|410.4|410.6|410.4|410.5|410.3|2883
1761668980000|2025-10-28 16:29:40|410.7|410.5|410.6|410.5|410.7|410.6|410.6|410.5|2099
1761668990000|2025-10-28 16:29:50|410.5|410.4|410.6|410.4|410.6|410.4|410.5|410.4|0
1761724800000|2025-10-29 08:00:00|411|410.6|411.1|410.6|411.2|410.9|410.8|410.6|243
1761724810000|2025-10-29 08:00:10|410.9|410.3|410.3|410|410.9|410.3|410.3|410|486
1761724820000|2025-10-29 08:00:20|410.2|409.7|410|409.7|410.3|409.7|410|409.7|243
1761724830000|2025-10-29 08:00:30|410.4|409.9|410.1|409.7|410.4|410.1|410.1|409.7|5217
1761724840000|2025-10-29 08:00:40|410||410||410||410||0
1761724850000|2025-10-29 08:00:50|409.8|409.5|409.6|409.2|409.8|409.5|409.6|409.2|593
1761724860000|2025-10-29 08:01:00|410.2|409.7|409.3|408.7|410.2|409.7|409.3|408.7|2689
1761724870000|2025-10-29 08:01:10|409.2|409.4|409.7|409.2|409.8|409.4|409.1|409.2|0
1761724880000|2025-10-29 08:01:20|409.6|408.7|409.4|408.9|409.6|409|409.1|408.7|464
1761724890000|2025-10-29 08:01:30|409.5|409|409.5|409|409.5|409|409.5|409|0
1761724900000|2025-10-29 08:01:40|409.6|409.1|409.6|409.2|409.6|409.2|409.6|409.1|0
1761724920000|2025-10-29 08:02:00|409.9|409.4|410|409.5|410|409.5|409.9|409.4|630
1761724930000|2025-10-29 08:02:10||409.6||409.6||409.6||409.5|0
1761724940000|2025-10-29 08:02:20|409.7|409.1|409.4|408.9|409.7|409.1|409.4|408.9|161
1761724970000|2025-10-29 08:02:50||408.8||408.8||408.8||408.8|0
1761724980000|2025-10-29 08:03:00|409.3||409.3||409.3||409.3||0
1761724990000|2025-10-29 08:03:10|409.2|408.7|409.2|408.7|409.2|408.7|409.2|408.7|0
1761725000000|2025-10-29 08:03:20|409.3|408.8|409.3|408.8|409.3|408.8|409.3|408.8|0
1761725020000|2025-10-29 08:03:40|409|408.6|408.4|408|409|408.6|408.4|408|4701
1761725030000|2025-10-29 08:03:50|408.3|407.9|408.5|408|408.6|408.3|408.3|407.9|604
1761725040000|2025-10-29 08:04:00|408.6|408.1|408.8|408.4|408.9|408.4|408.6|408.1|937
1761725050000|2025-10-29 08:04:10|408.7|408.3|408.7|408.3|408.7|408.3|408.7|408.3|0
1761725070000|2025-10-29 08:04:30|409.2|408.4|409.2|408.7|409.2|408.7|409.2|408.4|340
1761725090000|2025-10-29 08:04:50|409.3|408.8|409.2|408.8|409.3|408.8|409.2|408.8|0
1761725100000|2025-10-29 08:05:00|409.3|408.7|408.7|408.2|409.3|408.7|408.7|408.2|717
1761725130000|2025-10-29 08:05:30|408.6|408.3|408.2|407.7|408.6|408.3|408.2|407.7|1342
1761725140000|2025-10-29 08:05:40|408.1|407.6|408.2|407.8|408.2|407.8|408.1|407.6|0
1761725150000|2025-10-29 08:05:50|407.9|407.4|408|407.6|408|407.6|407.9|407.4|284
1761725160000|2025-10-29 08:06:00|407.9|407.2|407.5|407.2|407.9|407.2|407.5|407.2|1675
1761725170000|2025-10-29 08:06:10|407.4|406.9|407.3|406.9|407.4|406.9|407.3|406.9|3000
1761725190000|2025-10-29 08:06:30|407.8|407.3|407.8|407.3|407.8|407.3|407.7|407.3|0
1761725200000|2025-10-29 08:06:40|407.9|407.4|408.2|407.7|408.2|407.7|407.9|407.4|3987
1761725210000|2025-10-29 08:06:50|408.1||408.1||408.1||408.1||0
1761725240000|2025-10-29 08:07:20|408||408||408||408||0
1761725300000|2025-10-29 08:08:20|407.7|407.3|407.6|407.3|407.7|407.3|407.6|407.3|912
1761725320000|2025-10-29 08:08:40|407.5|407.1|407.4|407.1|407.5|407.1|407.4|407.1|297
1761725340000|2025-10-29 08:09:00|407.6|407.3|407.6|407.3|407.6|407.3|407.6|407.3|356
1761725360000|2025-10-29 08:09:20|407.5|407.1|407.3|407.1|407.5|407.1|407.3|407.1|1081
1761725370000|2025-10-29 08:09:30|407.4||407.3||407.4||407.3||5000
1761725380000|2025-10-29 08:09:40|407.1|406.7|407.2|406.9|407.2|406.9|407|406.7|2265
1761725390000|2025-10-29 08:09:50|407.4|407|407.3|406.9|407.4|407|407.3|406.9|2757
1761725400000|2025-10-29 08:10:00||407||407||407||407|0
1761725480000|2025-10-29 08:11:20|407.6|407.1|407.6|407.3|407.6|407.3|407.6|407.1|2960
1761725490000|2025-10-29 08:11:30|407.7|407.1|407.4|407.1|407.7|407.1|407.4|407.1|150
1761725530000|2025-10-29 08:12:10|407.6|407.2|407.6|407.2|407.6|407.2|407.6|407.2|892
1761725570000|2025-10-29 08:12:50|407.5||407.5||407.5||407.5||0
1761725580000|2025-10-29 08:13:00|407.6|407.3|407.7|407.4|407.7|407.4|407.6|407.3|0
1761725600000|2025-10-29 08:13:20|407.6|407.3|407.6|407.3|407.6|407.3|407.6|407.3|50
1761725670000|2025-10-29 08:14:30|407.7|407.4|407.7|407.3|407.7|407.4|407.7|407.3|0
1761725680000|2025-10-29 08:14:40||407.4||407.4||407.4||407.4|0
1761725700000|2025-10-29 08:15:00|407.8||407.6||407.8||407.6||0
1761725710000|2025-10-29 08:15:10|407.8|407.5|407.6|407.4|407.8|407.5|407.6|407.4|997
1761725720000|2025-10-29 08:15:20|407.5|407.5|407.7|407.4|407.8|407.5|407.5|407.4|1342
1761725750000|2025-10-29 08:15:50|407.6|407.2|407.5|407.2|407.6|407.2|407.5|407.2|0
1761725760000|2025-10-29 08:16:00|407.4||407.4||407.4||407.4||0
1761725770000|2025-10-29 08:16:10|407.5|407.3|407.7|407.4|407.8|407.5|407.5|407.3|119
1761725780000|2025-10-29 08:16:20|407.6|407.3|407.7|407.4|407.7|407.4|407.6|407.3|160
1761725790000|2025-10-29 08:16:30||407.5||407.6||407.6||407.5|0
1761725800000|2025-10-29 08:16:40|||||||||400
1761725810000|2025-10-29 08:16:50|407.8|407.5|407.8|407.5|407.8|407.5|407.7|407.4|556
1761725820000|2025-10-29 08:17:00|407.7|407.4|407.7|407.4|407.7|407.4|407.7|407.4|800
1761725860000|2025-10-29 08:17:40|407.6||407.6||407.6||407.6||0
1761725870000|2025-10-29 08:17:50|407.7|407.5|407.5|407.3|407.7|407.5|407.5|407.3|0
1761725880000|2025-10-29 08:18:00|407.7|407.4|407.7|407.4|407.7|407.4|407.7|407.4|584
1761725890000|2025-10-29 08:18:10|407.6|407.3|407.5|407.3|407.6|407.3|407.5|407.3|0
1761725900000|2025-10-29 08:18:20|407.4|407.2|407.4|407.1|407.4|407.2|407.4|407.1|0
1761725910000|2025-10-29 08:18:30|407.3||407.3||407.3||407.3||0
1761725920000|2025-10-29 08:18:40|407.5|407.2|407.5|407.2|407.5|407.2|407.5|407.2|881
1761725940000|2025-10-29 08:19:00|407.4|407.1|407.3|407.1|407.4|407.1|407.3|407.1|150
1761725950000|2025-10-29 08:19:10|407.2|407|407.1|407|407.2|407|407.1|407|2000
1761725960000|2025-10-29 08:19:20||406.9||406.9||406.9||406.9|500
1761725970000|2025-10-29 08:19:30|407.4|407.2|407.4|407.1|407.5|407.2|407.4|407.1|207
1761725990000|2025-10-29 08:19:50|407.3|407|407.3|407|407.3|407|407.3|407|0
1761726010000|2025-10-29 08:20:10|407.2||407.2||407.2||407.2||0
1761726020000|2025-10-29 08:20:20|407.1|406.9|407.1|406.8|407.2|407|407.1|406.8|1459
1761726030000|2025-10-29 08:20:30|407||407||407.1||407||300
1761726050000|2025-10-29 08:20:50|407.1|406.9|407.1|406.9|407.2|406.9|407.1|406.9|0
1761726060000|2025-10-29 08:21:00|407.2||407.1||407.2||407.1||0
1761726080000|2025-10-29 08:21:20|407.3|407|407.3|407|407.3|407|407.3|407|963
1761726100000|2025-10-29 08:21:40|407.4|407.1|407.4|407.1|407.4|407.1|407.4|407.1|0
1761726110000|2025-10-29 08:21:50|407.3|407|407.2|407|407.3|407|407.2|407|0
1761726120000|2025-10-29 08:22:00|407.3|406.9|407.4|407.1|407.4|407.1|407.3|406.9|1617
1761726130000|2025-10-29 08:22:10|407.5|407.2|407.5|407.2|407.5|407.2|407.5|407.2|0
1761726140000|2025-10-29 08:22:20|407.7|407.3|407.6|407.4|407.7|407.5|407.6|407.3|334
1761726150000|2025-10-29 08:22:30|407.7|407.6|407.5|407.3|407.7|407.6|407.5|407.3|6200
1761726170000|2025-10-29 08:22:50|407.7|407.4|407.6|407.4|407.7|407.4|407.6|407.4|1430
1761726180000|2025-10-29 08:23:00||407.3||407.3||407.3||407.3|0
1761726200000|2025-10-29 08:23:20|407.5|407.4|407.8|407.5|407.8|407.6|407.5|407.4|1748
1761726210000|2025-10-29 08:23:30|408|407.7|408|407.8|408|407.8|407.8|407.7|1370
1761726220000|2025-10-29 08:23:40|407.9|407.7|408|407.8|408|407.8|407.9|407.7|167
1761726240000|2025-10-29 08:24:00|408.2|408|408.1|407.9|408.2|408|408.1|407.9|991
1761726250000|2025-10-29 08:24:10|408.2|408|408.2|408|408.2|408|408.1|408|425
1761726280000|2025-10-29 08:24:40|408.4|408.2|408.4|408.1|408.4|408.2|408.4|408.1|0
1761726290000|2025-10-29 08:24:50|408.5|408.2|408.5|408.2|408.5|408.2|408.5|408.2|0
1761726320000|2025-10-29 08:25:20|408.6|408.3|408.6|408.3|408.6|408.3|408.6|408.3|0
1761726330000|2025-10-29 08:25:30|408.5||408.5||408.5||408.5||0
1761726340000|2025-10-29 08:25:40||408.2||408.3||408.3||408.2|981
1761726360000|2025-10-29 08:26:00|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|150
1761726390000|2025-10-29 08:26:30|408.7|408.5|408.7|408.5|408.7|408.6|408.7|408.5|5842
1761726400000|2025-10-29 08:26:40|408.8||408.7||408.8||408.7||796
1761726410000|2025-10-29 08:26:50||408.6||408.6||408.6||408.6|1045
1761726440000|2025-10-29 08:27:20|408.5|408.4|408.3|408.1|408.5|408.4|408.3|408.1|2215
1761726450000|2025-10-29 08:27:30|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|150
1761726470000|2025-10-29 08:27:50|408.5|408.3|408.5|408.4|408.5|408.4|408.5|408.3|733
1761726480000|2025-10-29 08:28:00||408.3||408.3||408.3||408.3|0
1761726510000|2025-10-29 08:28:30|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|0
1761726520000|2025-10-29 08:28:40|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1761726560000|2025-10-29 08:29:20|408.4|408.2|408.3|408.1|408.4|408.2|408.3|408.1|85
1761726580000|2025-10-29 08:29:40|408.2|408|408.2|408|408.2|408|408.2|408|805
1761726600000|2025-10-29 08:30:00|408.5|408.1|408.5|408.2|408.5|408.2|408.5|408.1|1143
1761726620000|2025-10-29 08:30:20|408.6|408.3|408.6|408.3|408.6|408.3|408.6|408.3|0
1761726640000|2025-10-29 08:30:40|408.5|408.1|408.1|408|408.5|408.1|408.1|408|1618
1761726650000|2025-10-29 08:30:50||407.9||407.9||407.9||407.9|0
1761726660000|2025-10-29 08:31:00|408||408||408||408||0
1761726670000|2025-10-29 08:31:10|407.9|407.8|408.1|407.9|408.1|407.9|407.9|407.8|187
1761726700000|2025-10-29 08:31:40|408|407.8|408.2|408.1|408.2|408.1|407.9|407.8|2371
1761726710000|2025-10-29 08:31:50||408||408||408||408|0
1761726750000|2025-10-29 08:32:30|408.1|408.1|408.2|408.1|408.2|408.1|408.1|408.1|150
1761726760000|2025-10-29 08:32:40|408.3|408|408.3|408.1|408.3|408.1|408.2|408|1025
1761726780000|2025-10-29 08:33:00||408.2||408.1||408.2||408.1|0
1761726810000|2025-10-29 08:33:30|408.2|408|408.1|408|408.2|408|408.1|408|709
1761726820000|2025-10-29 08:33:40|408|407.9|408|407.9|408|407.9|408|407.9|0
1761726850000|2025-10-29 08:34:10|408.2|408|408.2|408|408.2|408|408.2|408|1015
1761726870000|2025-10-29 08:34:30|408.1||408.1||408.1||408.1||302
1761726880000|2025-10-29 08:34:40|408.2||408.2||408.2||408.2||0
1761726890000|2025-10-29 08:34:50|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|486
1761726930000|2025-10-29 08:35:30|408.4|408.2|408.3|408.1|408.4|408.2|408.3|408.1|827
1761726940000|2025-10-29 08:35:40|408.5|408.3|408.5|408.3|408.5|408.3|408.4|408.3|1154
1761726960000|2025-10-29 08:36:00||408.4||408.4||408.4||408.4|0
1761726970000|2025-10-29 08:36:10||408.3||408.3||408.3||408.3|0
1761727000000|2025-10-29 08:36:40|408.4|408.2|408.3|408.1|408.4|408.2|408.3|408.1|0
1761727020000|2025-10-29 08:37:00|408.5|408.2|408.5|408.4|408.5|408.4|408.5|408.2|0
1761727030000|2025-10-29 08:37:10|408.6|408.5|408.6|408.5|408.7|408.5|408.6|408.5|246
1761727040000|2025-10-29 08:37:20|||||||||654
1761727060000|2025-10-29 08:37:40|408.7||408.7||408.7||408.6||314
1761727100000|2025-10-29 08:38:20||408.6||408.6||408.6||408.6|0
1761727110000|2025-10-29 08:38:30|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|0
1761727120000|2025-10-29 08:38:40|408.5|408.4|408.5|408.3|408.5|408.4|408.4|408.3|3250
1761727140000|2025-10-29 08:39:00|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|150
1761727150000|2025-10-29 08:39:10||408.5||408.5||408.5||408.5|0
1761727200000|2025-10-29 08:40:00||408.4||408.4||408.4||408.4|73
1761727240000|2025-10-29 08:40:40|408.7|408.5|408.7|408.5|408.7|408.6|408.7|408.5|0
1761727250000|2025-10-29 08:40:50|408.6|408.3|408.5|408.3|408.6|408.4|408.4|408.3|1392
1761727260000|2025-10-29 08:41:00|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|514
1761727270000|2025-10-29 08:41:10|408.5||408.5||408.5||408.5||0
1761727280000|2025-10-29 08:41:20|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|137
1761727300000|2025-10-29 08:41:40||408.6||408.5||408.6||408.5|150
1761727340000|2025-10-29 08:42:20|408.6|408.4|408.5|408.3|408.6|408.4|408.5|408.3|1254
1761727350000|2025-10-29 08:42:30|408.7|408.4|408.7|408.5|408.7|408.5|408.7|408.4|692
1761727410000|2025-10-29 08:43:30|408.5|408.4|408.5|408.3|408.5|408.4|408.5|408.3|539
1761727460000|2025-10-29 08:44:20|408.4|408.2|408.4|408.3|408.5|408.4|408.4|408.2|232
1761727470000|2025-10-29 08:44:30|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|25
1761727480000|2025-10-29 08:44:40|408.6|408.5|408.7|408.5|408.7|408.5|408.6|408.5|0
1761727580000|2025-10-29 08:46:20|408.6|408.4|408.6|408.4|408.6|408.4|408.5|408.4|89
1761727590000|2025-10-29 08:46:30|408.5||408.5||408.5||408.5||0
1761727600000|2025-10-29 08:46:40||408.3||408.3||408.3||408.3|1342
1761727660000|2025-10-29 08:47:40|408.4||408.4||408.4||408.4||0
1761727680000|2025-10-29 08:48:00|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|774
1761727690000|2025-10-29 08:48:10|408||408||408||408||0
1761727710000|2025-10-29 08:48:30|408.2|408|408.2|408.1|408.2|408.1|408.1|408|971
1761727720000|2025-10-29 08:48:40|408.1|408|408.2|408|408.2|408|408.1|408|1184
1761727730000|2025-10-29 08:48:50|408.1||408.2||408.2||408.1||0
1761727740000|2025-10-29 08:49:00|408.1|407.9|408|407.9|408.1|407.9|408|407.9|0
1761727780000|2025-10-29 08:49:40|||||||||709
1761727800000|2025-10-29 08:50:00|408.1|408|408.1|408|408.1|408|408.1|408|85
1761727830000|2025-10-29 08:50:30|408.2||408.2||408.2||408.2||381
1761727840000|2025-10-29 08:50:40|408|407.9|408|407.9|408|407.9|408|407.9|0
1761727870000|2025-10-29 08:51:10|408.2|408|408.2|408|408.2|408|408.2|408|536
1761727880000|2025-10-29 08:51:20|408.1||408.1||408.1||408.1||0
1761727890000|2025-10-29 08:51:30|408|407.9|408|407.9|408|407.9|408|407.9|1300
1761727900000|2025-10-29 08:51:40|408.1||408.1||408.1||408.1||0
1761727910000|2025-10-29 08:51:50||408||408||408||408|0
1761727940000|2025-10-29 08:52:20|408|407.9|408|407.9|408|407.9|408|407.9|0
1761727980000|2025-10-29 08:53:00|407.7|407.6|407.7|407.6|407.8|407.6|407.7|407.6|116
1761728000000|2025-10-29 08:53:20|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|805
1761728020000|2025-10-29 08:53:40|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|150
1761728080000|2025-10-29 08:54:40|407.7||407.8||407.8||407.7||0
1761728110000|2025-10-29 08:55:10||407.7||407.7||407.7||407.7|0
1761728120000|2025-10-29 08:55:20|407.6|407.4|407.6|407.5|407.7|407.5|407.5|407.4|1492
1761728130000|2025-10-29 08:55:30|407.7|407.4|407.6|407.4|407.7|407.4|407.5|407.4|0
1761728200000|2025-10-29 08:56:40|407.5|407.2|407.4|407.2|407.5|407.2|407.4|407.2|2272
1761728210000|2025-10-29 08:56:50|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1761728230000|2025-10-29 08:57:10|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|0
1761728280000|2025-10-29 08:58:00|407.3|407|407.2|407|407.3|407|407.2|407|0
1761728290000|2025-10-29 08:58:10||407.1||407.1||407.1||407.1|0
1761728310000|2025-10-29 08:58:30|407.3||407.2||407.3||407.2||2457
1761728320000|2025-10-29 08:58:40|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|704
1761728350000|2025-10-29 08:59:10||407.1||407.1||407.1||407.1|0
1761728380000|2025-10-29 08:59:40||407.2||407.1||407.2||407.1|509
1761728390000|2025-10-29 08:59:50|407.2|407.3|407.5|407.4|407.5|407.4|407.2|407.3|1318
1761728400000|2025-10-29 09:00:00|407.4|407.2|407.3|407.1|407.4|407.2|407.3|407.1|475
1761728420000|2025-10-29 09:00:20|||||||||18
1761728430000|2025-10-29 09:00:30|407.1|407|407.1|407|407.2|407|407.1|407|0
1761728450000|2025-10-29 09:00:50|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|1471
1761728470000|2025-10-29 09:01:10|407.3|407.2|407.2|407.1|407.3|407.2|407.2|407.1|420
1761728480000|2025-10-29 09:01:20|407.1|407|407.1|407|407.1|407|407.1|407|0
1761728490000|2025-10-29 09:01:30|407|406.9|407.1|407|407.1|407|407|406.9|0
1761728560000|2025-10-29 09:02:40||406.9||407||407||406.9|150
1761728580000|2025-10-29 09:03:00|407|406.9|407|406.9|407|406.9|407|406.9|0
1761728600000|2025-10-29 09:03:20|406.9|406.8|407|406.8|407|406.8|406.9|406.7|1994
1761728630000|2025-10-29 09:03:50||406.9||406.8||406.9||406.8|400
1761728640000|2025-10-29 09:04:00|406.9|406.7|406.9|406.8|406.9|406.8|406.9|406.7|0
1761728670000|2025-10-29 09:04:30|407||407||407||407||0
1761728680000|2025-10-29 09:04:40|406.9||406.9||406.9||406.9||0
1761728690000|2025-10-29 09:04:50|407|406.9|407|406.9|407|406.9|407|406.9|1815
1761728700000|2025-10-29 09:05:00||406.8||406.8||406.8||406.8|0
1761728730000|2025-10-29 09:05:30|406.9|406.6|406.7|406.6|406.9|406.6|406.7|406.6|347
1761728740000|2025-10-29 09:05:40|406.8||406.8||406.8||406.7||1357
1761728750000|2025-10-29 09:05:50|406.4|406.2|406.3|406.1|406.4|406.2|406.3|406.1|0
1761728770000|2025-10-29 09:06:10|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|0
1761728780000|2025-10-29 09:06:20|406.7|406.5|406.8|406.5|406.8|406.5|406.7|406.5|150
1761728790000|2025-10-29 09:06:30|406.9|406.8|407|406.9|407|406.9|406.9|406.8|82
1761728800000|2025-10-29 09:06:40|407.1||407.2||407.2||407.1||0
1761728810000|2025-10-29 09:06:50||407||407||407||407|0
1761728820000|2025-10-29 09:07:00|407.3||407.3||407.3||407.3||0
1761728840000|2025-10-29 09:07:20||407.1||407.1||407.1||407.1|0
1761728850000|2025-10-29 09:07:30||407||407||407||407|0
1761728910000|2025-10-29 09:08:30|407.2||407.2||407.2||407.2||0
1761728930000|2025-10-29 09:08:50|407.3||407.3||407.3||407.3||0
1761728960000|2025-10-29 09:09:20||407.1||407.1||407.1||407.1|0
1761728990000|2025-10-29 09:09:50|407.2|407.2|407.2|407.1|407.2|407.2|407.2|407.1|0
1761729000000|2025-10-29 09:10:00|407.3||407.3||407.3||407.3||0
1761729020000|2025-10-29 09:10:20|407.2||407.2||407.2||407.2||0
1761729090000|2025-10-29 09:11:30|||||||||250
1761729150000|2025-10-29 09:12:30||407||407||407||407|0
1761729230000|2025-10-29 09:13:50|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|0
1761729240000|2025-10-29 09:14:00|407.2|407|407.2|407|407.2|407|407.2|407|855
1761729260000|2025-10-29 09:14:20|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|980
1761729270000|2025-10-29 09:14:30|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|171
1761729340000|2025-10-29 09:15:40|407.3|407.1|407.2|407|407.3|407.1|407.2|407|0
1761729400000|2025-10-29 09:16:40||407.1||407||407.1||407|51
1761729460000|2025-10-29 09:17:40|407.1||407.1||407.1||407.1||0
1761729480000|2025-10-29 09:18:00|||||||||1230
1761729520000|2025-10-29 09:18:40|407|406.9|407|406.9|407|406.9|407|406.9|2151
1761729530000|2025-10-29 09:18:50|407.1||407.1||407.1||407.1||0
1761729570000|2025-10-29 09:19:30|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|0
1761729640000|2025-10-29 09:20:40|407.5|407.2|407.5|407.3|407.5|407.3|407.5|407.2|1105
1761729660000|2025-10-29 09:21:00|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|0
1761729680000|2025-10-29 09:21:20|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1761729740000|2025-10-29 09:22:20|407.7|407.4|407.7|407.5|407.7|407.5|407.7|407.4|981
1761729770000|2025-10-29 09:22:50|407.6||407.6||407.6||407.6||0
1761729780000|2025-10-29 09:23:00||407.4||407.4||407.4||407.4|720
1761729800000|2025-10-29 09:23:20|407.7||407.7||407.7||407.7||0
1761729810000|2025-10-29 09:23:30||407.5||407.5||407.5||407.5|0
1761729820000|2025-10-29 09:23:40||407.4||407.4||407.4||407.4|0
1761729840000|2025-10-29 09:24:00||407.5||407.5||407.5||407.5|0
1761729870000|2025-10-29 09:24:30||407.4||407.4||407.4||407.4|0
1761729880000|2025-10-29 09:24:40||407.5||407.5||407.5||407.5|0
1761729950000|2025-10-29 09:25:50|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1761729960000|2025-10-29 09:26:00||407.8||407.8||407.8||407.8|0
1761729970000|2025-10-29 09:26:10|408|407.9|408.1|407.9|408.1|407.9|408|407.9|0
1761729990000|2025-10-29 09:26:30|408|407.8|408.1|407.8|408.1|407.8|408|407.8|0
1761730010000|2025-10-29 09:26:50|408.2|407.9|408.2|407.9|408.2|407.9|408.2|407.9|0
1761730040000|2025-10-29 09:27:20|408.1|408|408.2|408|408.2|408|408.1|408|1150
1761730050000|2025-10-29 09:27:30||408.1||408.1||408.1||408.1|0
1761730060000|2025-10-29 09:27:40||408||408||408||408|462
1761730100000|2025-10-29 09:28:20|408.1|407.9|408.1|407.9|408.2|407.9|408.1|407.9|0
1761730120000|2025-10-29 09:28:40|408.2||408.1||408.2||408.1||0
1761730130000|2025-10-29 09:28:50|408||408||408||408||0
1761730200000|2025-10-29 09:30:00||407.8||407.8||407.8||407.8|240
1761730210000|2025-10-29 09:30:10|407.9||407.9||407.9||407.9||0
1761730230000|2025-10-29 09:30:30|407.8|407.7|407.8|407.7|407.9|407.7|407.8|407.7|2434
1761730250000|2025-10-29 09:30:50|407.9||407.8||407.9||407.8||150
1761730320000|2025-10-29 09:32:00|408|407.8|408|407.8|408|407.8|408|407.8|150
1761730330000|2025-10-29 09:32:10||407.9||407.9||407.9||407.9|981
1761730340000|2025-10-29 09:32:20||407.8||407.8||407.8||407.8|0
1761730380000|2025-10-29 09:33:00||407.9||407.9||407.9||407.9|0
1761730390000|2025-10-29 09:33:10|408.1||408.1||408.1||408.1||265
1761730430000|2025-10-29 09:33:50|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1761730440000|2025-10-29 09:34:00|407.8||407.8||407.8||407.8||0
1761730470000|2025-10-29 09:34:30|407.7|407.5|407.7|407.6|407.7|407.6|407.7|407.5|261
1761730480000|2025-10-29 09:34:40||407.5||407.5||407.5||407.5|150
1761730490000|2025-10-29 09:34:50||407.6||407.6||407.6||407.6|0
1761730510000|2025-10-29 09:35:10||407.5||407.5||407.5||407.5|0
1761730570000|2025-10-29 09:36:10||407.6||407.6||407.6||407.6|182
1761730580000|2025-10-29 09:36:20||407.5||407.5||407.5||407.5|0
1761730590000|2025-10-29 09:36:30||407.6||407.6||407.6||407.6|0
1761730630000|2025-10-29 09:37:10|407.9|407.7|407.8|407.7|407.9|407.7|407.8|407.7|277
1761730650000|2025-10-29 09:37:30|408||408||408||408||1234
1761730660000|2025-10-29 09:37:40||407.8||407.8||407.8||407.8|0
1761730730000|2025-10-29 09:38:50|||||||||266
1761730740000|2025-10-29 09:39:00|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|266
1761730750000|2025-10-29 09:39:10|||||||||1
1761730780000|2025-10-29 09:39:40|408|407.8|408|407.8|408|407.8|408|407.8|0
1761730790000|2025-10-29 09:39:50|408.1||408.1||408.1||408.1||0
1761730810000|2025-10-29 09:40:10|408||408||408||408||0
1761730820000|2025-10-29 09:40:20|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|0
1761730870000|2025-10-29 09:41:10|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|379
1761730910000|2025-10-29 09:41:50|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|288
1761730980000|2025-10-29 09:43:00|407.7||407.7||407.7||407.7||0
1761731010000|2025-10-29 09:43:30|407.6||407.7||407.7||407.6||0
1761731020000|2025-10-29 09:43:40|407.6||407.6||407.6||407.6||0
1761731030000|2025-10-29 09:43:50|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|1020
1761731070000|2025-10-29 09:44:30|407.5|407.3|407.3|407.2|407.5|407.3|407.3|407.2|95
1761731090000|2025-10-29 09:44:50|407.4|407.3|407.3|407.1|407.5|407.3|407.3|407.1|1177
1761731140000|2025-10-29 09:45:40|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|0
1761731150000|2025-10-29 09:45:50|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|150
1761731190000|2025-10-29 09:46:30|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|0
1761731280000|2025-10-29 09:48:00|407.3|407.3|407.4|407.2|407.4|407.3|407.3|407.2|626
1761731320000|2025-10-29 09:48:40|407.5|407.4|407.5|407.3|407.5|407.4|407.5|407.3|0
1761731370000|2025-10-29 09:49:30|||||||||50
1761731400000|2025-10-29 09:50:00|407.4||407.4||407.4||407.4||153
1761731410000|2025-10-29 09:50:10|407.5||407.5||407.5||407.5||0
1761731420000|2025-10-29 09:50:20|||||||||50
1761731440000|2025-10-29 09:50:40||407.4||407.4||407.4||407.4|953
1761731450000|2025-10-29 09:50:50|407.6||407.6||407.6||407.6||356
1761731460000|2025-10-29 09:51:00||407.5||407.5||407.5||407.5|0
1761731470000|2025-10-29 09:51:10|407.7||407.7||407.7||407.7||0
1761731480000|2025-10-29 09:51:20|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|50
1761731500000|2025-10-29 09:51:40||407.7||407.6||407.7||407.6|981
1761731510000|2025-10-29 09:51:50|407.7||407.7||407.7||407.7||0
1761731520000|2025-10-29 09:52:00|407.8||407.8||407.8||407.8||539
1761731530000|2025-10-29 09:52:10|407.7||407.7||407.7||407.7||0
1761731550000|2025-10-29 09:52:30|407.8||407.8||407.8||407.8||0
1761731560000|2025-10-29 09:52:40|407.7||407.7||407.7||407.7||0
1761731600000|2025-10-29 09:53:20|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|1138
1761731620000|2025-10-29 09:53:40|407.7||407.7||407.7||407.7||761
1761731650000|2025-10-29 09:54:10|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|0
1761731680000|2025-10-29 09:54:40|407.7||407.7||407.7||407.7||1090
1761731700000|2025-10-29 09:55:00|407.8||407.7||407.8||407.7||1568
1761731720000|2025-10-29 09:55:20|407.8|407.7|407.9|407.8|408|407.8|407.8|407.7|2070
1761731730000|2025-10-29 09:55:30|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|300
1761731760000|2025-10-29 09:56:00|408|407.8|407.9|407.8|408|407.8|407.9|407.7|2773
1761731780000|2025-10-29 09:56:20|||||||||245
1761731850000|2025-10-29 09:57:30|408.1|407.9|408.1|407.9|408.1|408|408.1|407.9|599
1761731860000|2025-10-29 09:57:40|408||408||408||408||208
1761731910000|2025-10-29 09:58:30||407.8||407.8||407.8||407.8|1145
1761732000000|2025-10-29 10:00:00|407.9|407.7|407.8|407.7|407.9|407.7|407.8|407.7|273
1761732010000|2025-10-29 10:00:10|407.9||407.9||407.9||407.9||0
1761732030000|2025-10-29 10:00:30|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|0
1761732040000|2025-10-29 10:00:40||407.7||407.7||407.7||407.7|0
1761732060000|2025-10-29 10:01:00|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1761732130000|2025-10-29 10:02:10|408||408||408||408||0
1761732240000|2025-10-29 10:04:00|407.9||407.9||407.9||407.9||0
1761732320000|2025-10-29 10:05:20|408||408||408||408||265
1761732340000|2025-10-29 10:05:40|407.9|407.2|407.5|407.3|407.9|407.3|407.4|407.2|0
1761732350000|2025-10-29 10:05:50|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|41
1761732470000|2025-10-29 10:07:50|407.5|407.4|407.6|407.4|407.6|407.4|407.5|407.4|722
1761732500000|2025-10-29 10:08:20|407.5|407.1|407.2|407.1|407.5|407.1|407.2|407.1|509
1761732510000|2025-10-29 10:08:30|407.3||407.3||407.3||407.3||0
1761732520000|2025-10-29 10:08:40|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|596
1761732540000|2025-10-29 10:09:00|||||||||1
1761732570000|2025-10-29 10:09:30|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|2050
1761732600000|2025-10-29 10:10:00|407.6||407.6||407.6||407.6||0
1761732670000|2025-10-29 10:11:10|407.5||407.5||407.5||407.5||0
1761732770000|2025-10-29 10:12:50|407.4||407.5||407.5||407.4||0
1761732810000|2025-10-29 10:13:30|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|150
1761732840000|2025-10-29 10:14:00|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|71
1761732880000|2025-10-29 10:14:40|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1761732900000|2025-10-29 10:15:00|407.8|407.6|407.7|407.6|407.8|407.6|407.7|407.6|51
1761732930000|2025-10-29 10:15:30|407.8||407.8||407.8||407.8||306
1761732960000|2025-10-29 10:16:00|||||||||667
1761733010000|2025-10-29 10:16:50|407.7||407.8||407.8||407.7||350
1761733050000|2025-10-29 10:17:30|407.9|407.8|407.6|407.4|408|407.9|407.5|407.2|691
1761733060000|2025-10-29 10:17:40||407.5||407.4||407.5||407.4|0
1761733070000|2025-10-29 10:17:50|407.7||407.7||407.7||407.7||0
1761733140000|2025-10-29 10:19:00||407.5||407.5||407.5||407.5|0
1761733170000|2025-10-29 10:19:30|408|407.8|408|407.8|408|407.8|408|407.8|1353
1761733180000|2025-10-29 10:19:40||407.7||407.7||407.7||407.7|0
1761733200000|2025-10-29 10:20:00||407.8||407.8||407.8||407.8|0
1761733280000|2025-10-29 10:21:20|407.9|407.7|408|407.8|408|407.8|407.9|407.7|1353
1761733380000|2025-10-29 10:23:00|407.9|407.7|407.9|407.8|407.9|407.8|407.9|407.7|0
1761733390000|2025-10-29 10:23:10|408|407.7|408|407.8|408|407.8|408|407.7|0
1761733400000|2025-10-29 10:23:20||407.7||407.7||407.7||407.7|0
1761733410000|2025-10-29 10:23:30|407.9|407.6|407.6|407.5|407.9|407.6|407.6|407.5|2749
1761733420000|2025-10-29 10:23:40|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1761733430000|2025-10-29 10:23:50||407.5||407.5||407.5||407.5|0
1761733600000|2025-10-29 10:26:40|407.6||407.6||407.6||407.6||1353
1761733620000|2025-10-29 10:27:00|407.7||407.7||407.7||407.7||981
1761733630000|2025-10-29 10:27:10|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|1108
1761733640000|2025-10-29 10:27:20|407.7|407.5|407.7|407.5|407.8|407.6|407.7|407.5|2153
1761733670000|2025-10-29 10:27:50|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|1056
1761733710000|2025-10-29 10:28:30|407.7|407.7|407.8|407.7|407.8|407.7|407.7|407.7|1140
1761733730000|2025-10-29 10:28:50|||||||||400
1761733740000|2025-10-29 10:29:00|407.7|407.6|407.8|407.6|407.8|407.6|407.7|407.6|621
1761733750000|2025-10-29 10:29:10|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1761733760000|2025-10-29 10:29:20|408|407.8|408|407.8|408|407.8|408|407.8|1400
1761733790000|2025-10-29 10:29:50|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1761733850000|2025-10-29 10:30:50|407.8|407.6|407.7|407.6|407.8|407.6|407.7|407.6|697
1761733880000|2025-10-29 10:31:20||407.5||407.5||407.5||407.5|210
1761733890000|2025-10-29 10:31:30||407.6||407.6||407.6||407.6|172
1761733910000|2025-10-29 10:31:50|407.8||407.8||407.8||407.8||0
1761733940000|2025-10-29 10:32:20|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1761733960000|2025-10-29 10:32:40|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|0
1761734050000|2025-10-29 10:34:10|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|942
1761734080000|2025-10-29 10:34:40|407.8||407.8||407.8||407.8||0
1761734090000|2025-10-29 10:34:50|407.9||407.8||407.9||407.8||1908
1761734100000|2025-10-29 10:35:00|407.9|407.6|407.8|407.6|407.9|407.6|407.8|407.6|1385
1761734110000|2025-10-29 10:35:10|407.9|407.7|407.9|407.7|407.9|407.8|407.8|407.7|1487
1761734120000|2025-10-29 10:35:20|407.8|407.5|407.8|407.6|407.8|407.6|407.6|407.5|3022
1761734150000|2025-10-29 10:35:50|408|407.8|408|407.8|408|407.8|408|407.8|0
1761734160000|2025-10-29 10:36:00|407.9|407.7|407.8|407.6|407.9|407.7|407.8|407.6|1353
1761734200000|2025-10-29 10:36:40|407.9|407.7|408|407.7|408|407.7|407.9|407.7|0
1761734210000|2025-10-29 10:36:50|407.9||407.9||407.9||407.9||0
1761734220000|2025-10-29 10:37:00|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|802
1761734250000|2025-10-29 10:37:30|407.6|407.5|407.7|407.5|407.7|407.5|407.6|407.5|1549
1761734260000|2025-10-29 10:37:40|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|763
1761734270000|2025-10-29 10:37:50||407.3||407.3||407.3||407.3|463
1761734380000|2025-10-29 10:39:40|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|0
1761734530000|2025-10-29 10:42:10|407.5|407.3|407.5|407.4|407.5|407.4|407.5|407.3|0
1761734550000|2025-10-29 10:42:30|407.6||407.6||407.6||407.6||0
1761734560000|2025-10-29 10:42:40|407.5|407.2|407.4|407.2|407.5|407.2|407.4|407.2|759
1761734580000|2025-10-29 10:43:00|407.2|407|407.2|407|407.2|407|407.2|407|1066
1761734870000|2025-10-29 10:47:50|407.3|407.1|407.2|407.1|407.3|407.1|407.2|407.1|0
1761734880000|2025-10-29 10:48:00||407||407||407||407|0
1761734930000|2025-10-29 10:48:50||407.1||407.1||407.1||407.1|0
1761734940000|2025-10-29 10:49:00|407.3||407.3||407.3||407.3||150
1761734950000|2025-10-29 10:49:10|407.2|407|407.2|407|407.2|407|407.2|407|987
1761734980000|2025-10-29 10:49:40|407.1|407.1|407.2|407.1|407.2|407.1|407.1|407.1|0
1761734990000|2025-10-29 10:49:50||407||407||407||407|0
1761735060000|2025-10-29 10:51:00||407.1||407.1||407.1||407.1|0
1761735070000|2025-10-29 10:51:10|407|406.9|407.1|406.8|407.2|406.9|407|406.8|133
1761735080000|2025-10-29 10:51:20|407.2|406.9|407.2|406.9|407.2|406.9|407.2|406.9|0
1761735090000|2025-10-29 10:51:30|407.1|406.8|407.1|406.8|407.1|406.8|407.1|406.8|0
1761735100000|2025-10-29 10:51:40|407||407||407||407||0
1761735120000|2025-10-29 10:52:00|407.1|406.9|406.8|406.5|407.1|406.9|406.8|406.5|1026
1761735130000|2025-10-29 10:52:10|406.7|406.4|406.6|406.3|406.7|406.4|406.6|406.3|0
1761735140000|2025-10-29 10:52:20|406.8|406.5|406.7|406.4|406.8|406.5|406.7|406.4|0
1761735150000|2025-10-29 10:52:30|406.8|406.5|406.7|406.4|406.8|406.5|406.7|406.4|1354
1761735180000|2025-10-29 10:53:00|406.8|406.5|406.8|406.5|406.8|406.5|406.8|406.5|0
1761735190000|2025-10-29 10:53:10|406.7|406.4|406.8|406.5|406.8|406.5|406.7|406.4|0
1761735200000|2025-10-29 10:53:20|406.7|406.4|406.7|406.4|406.7|406.4|406.7|406.4|0
1761735210000|2025-10-29 10:53:30|406.8|406.5|406.8|406.5|406.8|406.5|406.8|406.5|0
1761735220000|2025-10-29 10:53:40|406.7|406.4|406.8|406.6|406.8|406.6|406.7|406.4|30
1761735230000|2025-10-29 10:53:50|406.7|406.4|406.7|406.4|406.8|406.5|406.7|406.4|0
1761735240000|2025-10-29 10:54:00|406.8|406.5|406.7|406.4|406.8|406.5|406.7|406.4|0
1761735250000|2025-10-29 10:54:10|406.8|406.5|406.8|406.5|406.8|406.5|406.8|406.5|0
1761735260000|2025-10-29 10:54:20|406.7|406.4|406.7|406.4|406.7|406.4|406.7|406.4|0
1761735280000|2025-10-29 10:54:40|406.8|406.5|406.7|406.4|406.8|406.5|406.7|406.4|0
1761735290000|2025-10-29 10:54:50|406.8|406.5|406.8|406.5|406.8|406.5|406.8|406.5|0
1761735300000|2025-10-29 10:55:00|406.7|406.4|406.7|406.4|406.7|406.4|406.7|406.4|0
1761735310000|2025-10-29 10:55:10|406.8|406.5|406.5|406.2|406.8|406.5|406.4|406.1|264
1761735320000|2025-10-29 10:55:20|406.4|406.1|406.6|406.3|406.6|406.3|406.4|406.1|149
1761735330000|2025-10-29 10:55:30|406.5|406.2|406.5|406.2|406.5|406.2|406.5|406.2|0
1761735350000|2025-10-29 10:55:50|406.6|406.3|406.6|406.3|406.6|406.3|406.6|406.3|0
1761735360000|2025-10-29 10:56:00|406.5|406.2|406.5|406.2|406.6|406.3|406.5|406.2|0
1761735370000|2025-10-29 10:56:10|406.6|406.3|406.4|406.2|406.6|406.3|406.4|406.2|0
1761735380000|2025-10-29 10:56:20|406.5|406.3|406.2|405.9|406.5|406.3|406.2|405.9|1404
1761735390000|2025-10-29 10:56:30|406.4|406.1|406.4|406.1|406.4|406.1|406.3|406|0
1761735400000|2025-10-29 10:56:40|406.3|406|406.3|406|406.4|406.1|406.3|406|0
1761735410000|2025-10-29 10:56:50|406.4|406.1|406.3|406|406.4|406.1|406.2|405.9|150
1761735420000|2025-10-29 10:57:00|406.2|405.9|405.9|405.7|406.2|405.9|405.8|405.6|506
1761735430000|2025-10-29 10:57:10|405.8|405.6|406|405.7|406|405.8|405.8|405.6|543
1761735440000|2025-10-29 10:57:20|405.9|405.6|406|405.7|406|405.7|405.9|405.6|0
1761735450000|2025-10-29 10:57:30|405.9|405.6|405.8|405.5|405.9|405.6|405.8|405.5|102
1761735460000|2025-10-29 10:57:40|405.7|405.4|405.7|405.4|405.7|405.4|405.7|405.4|1000
1761735470000|2025-10-29 10:57:50|405.8|405.5|405.8|405.5|405.8|405.5|405.7|405.4|0
1761735480000|2025-10-29 10:58:00|405.7|405.4|405.6|405.3|405.7|405.4|405.5|405.2|577
1761735490000|2025-10-29 10:58:10|405.5|405.2|405.5|405.2|405.6|405.4|405.3|405.1|853
1761735500000|2025-10-29 10:58:20|405.6|405.3|405.6|405.3|405.6|405.3|405.5|405.2|0
1761735540000|2025-10-29 10:59:00|405.5|405.2|405.5|405.2|405.5|405.2|405.5|405.2|0
1761735550000|2025-10-29 10:59:10|405.6|405.3|405.6|405.3|405.6|405.3|405.6|405.3|141
1761735560000|2025-10-29 10:59:20|405.5|405.2|405.5|405.2|405.6|405.3|405.5|405.2|1354
1761735580000|2025-10-29 10:59:40|405.4|405.1|405.4|405.1|405.4|405.1|405.4|405.1|0
1761735600000|2025-10-29 11:00:00|405.5|405.2|405.8|405.5|405.8|405.6|405.5|405.2|11067
1761735610000|2025-10-29 11:00:10|405.7|405.4|405.7|405.4|405.7|405.4|405.7|405.4|0
1761735620000|2025-10-29 11:00:20|405.8|405.6|405.8|405.5|405.9|405.7|405.8|405.5|338
1761735640000|2025-10-29 11:00:40|405.9|405.6|405.9|405.6|405.9|405.6|405.9|405.6|0
1761735650000|2025-10-29 11:00:50|405.8|405.5|405.8|405.5|405.8|405.5|405.8|405.5|0
1761735670000|2025-10-29 11:01:10|405.9|405.6|405.8|405.5|405.9|405.6|405.8|405.5|0
1761735680000|2025-10-29 11:01:20|405.9|405.6|405.9|405.6|405.9|405.6|405.9|405.6|0
1761735720000|2025-10-29 11:02:00|405.8|405.5|405.7|405.4|405.9|405.6|405.7|405.4|1037
1761735730000|2025-10-29 11:02:10|405.8|405.5|405.9|405.7|405.9|405.7|405.7|405.4|465
1761735740000|2025-10-29 11:02:20|||||||||2000
1761735750000|2025-10-29 11:02:30|405.8|405.5|405.8|405.6|405.8|405.6|405.7|405.5|210
1761735760000|2025-10-29 11:02:40|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|2000
1761735780000|2025-10-29 11:03:00|405.8|405.6|405.9|405.6|405.9|405.6|405.8|405.5|0
1761735790000|2025-10-29 11:03:10|405.8|405.5|405.8|405.5|405.8|405.5|405.8|405.5|0
1761735800000|2025-10-29 11:03:20|405.9|405.6|405.9|405.6|405.9|405.6|405.9|405.6|0
1761735810000|2025-10-29 11:03:30|405.8|405.5|405.9|405.6|405.9|405.6|405.8|405.5|0
1761735850000|2025-10-29 11:04:10|405.8|405.5|405.8|405.5|405.9|405.6|405.8|405.5|0
1761735870000|2025-10-29 11:04:30|405.9|405.6|405.9|405.6|405.9|405.6|405.9|405.6|0
1761735880000|2025-10-29 11:04:40|405.8|405.5|405.8|405.5|405.8|405.5|405.8|405.5|0
1761735910000|2025-10-29 11:05:10|406|405.7|406|405.7|406|405.7|406|405.7|205
1761735920000|2025-10-29 11:05:20|405.9|405.6|405.9|405.6|405.9|405.6|405.9|405.6|0
1761735930000|2025-10-29 11:05:30|406|405.7|406.1|405.8|406.1|405.8|406|405.7|1354
1761735940000|2025-10-29 11:05:40|406|405.7|406|405.7|406|405.7|406|405.7|0
1761735950000|2025-10-29 11:05:50|406.1|405.8|406.1|405.8|406.1|405.8|406.1|405.8|0
1761735960000|2025-10-29 11:06:00|406|405.7|406|405.7|406|405.7|406|405.7|0
1761735970000|2025-10-29 11:06:10|405.9|405.6|406|405.7|406|405.7|405.9|405.6|0
1761735980000|2025-10-29 11:06:20|406||406||406||406||0
1761736010000|2025-10-29 11:06:50|405.9||405.9||405.9||405.9||0
1761736040000|2025-10-29 11:07:20|405.8|405.6|405.7|405.5|405.8|405.6|405.7|405.5|1155
1761736060000|2025-10-29 11:07:40||405.6||405.6||405.6||405.6|0
1761736090000|2025-10-29 11:08:10|405.8||405.8||405.8||405.8||0
1761736120000|2025-10-29 11:08:40|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|0
1761736180000|2025-10-29 11:09:40||405.6||405.6||405.6||405.6|725
1761736190000|2025-10-29 11:09:50|405.8||405.8||405.8||405.8||2500
1761736210000|2025-10-29 11:10:10||405.7||405.7||405.7||405.7|0
1761736250000|2025-10-29 11:10:50||405.6||405.6||405.6||405.6|0
1761736280000|2025-10-29 11:11:20|405.7||405.7||405.7||405.7||2000
1761736290000|2025-10-29 11:11:30|405.6|405.5|405.5|405.4|405.6|405.5|405.5|405.4|100
1761736310000|2025-10-29 11:11:50||405.3||405.3||405.3||405.3|0
1761736480000|2025-10-29 11:14:40|405.7|405.5|405.5|405.4|405.7|405.5|405.5|405.4|1019
1761736490000|2025-10-29 11:14:50|405.6||405.6||405.6||405.6||200
1761736510000|2025-10-29 11:15:10|405.7||405.7||405.7||405.7||0
1761736530000|2025-10-29 11:15:30||405.5||405.5||405.5||405.5|2858
1761736550000|2025-10-29 11:15:50|405.6||405.6||405.6||405.6||0
1761736610000|2025-10-29 11:16:50|||||||||3
1761736620000|2025-10-29 11:17:00|405.7||405.7||405.7||405.7||0
1761736640000|2025-10-29 11:17:20|||||||||20
1761736780000|2025-10-29 11:19:40|||||||||753
1761736840000|2025-10-29 11:20:40||405.6||405.6||405.6||405.6|1087
1761736870000|2025-10-29 11:21:10|405.8||405.8||405.8||405.8||30
1761736900000|2025-10-29 11:21:40||405.7||405.6||405.7||405.6|500
1761736910000|2025-10-29 11:21:50||405.7||405.6||405.7||405.6|3736
1761736920000|2025-10-29 11:22:00|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|1811
1761736930000|2025-10-29 11:22:10|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|951
1761736950000|2025-10-29 11:22:30||405.7||405.7||405.7||405.7|1756
1761736980000|2025-10-29 11:23:00|405.7|405.6|405.8|405.7|405.8|405.7|405.7|405.6|150
1761736990000|2025-10-29 11:23:10||405.6||405.6||405.6||405.6|0
1761737010000|2025-10-29 11:23:30|406|405.9|406.1|405.9|406.2|406|406|405.9|1201
1761737020000|2025-10-29 11:23:40|406.2|406.1|406.2|406.1|406.3|406.1|406.2|406.1|33
1761737030000|2025-10-29 11:23:50|406.3||406.3||406.3||406.3||0
1761737040000|2025-10-29 11:24:00|406.2||406.2||406.2||406.2||0
1761737080000|2025-10-29 11:24:40||406||406.1||406.1||406|0
1761737100000|2025-10-29 11:25:00||406||406||406||406|100
1761737120000|2025-10-29 11:25:20|406.1|405.9|406.1|405.9|406.1|405.9|406.1|405.9|150
1761737140000|2025-10-29 11:25:40|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|1008
1761737200000|2025-10-29 11:26:40|405.8|405.8|405.8|405.7|405.8|405.8|405.8|405.7|65
1761737220000|2025-10-29 11:27:00||405.6||405.6||405.6||405.6|533
1761737240000|2025-10-29 11:27:20|||||||||2500
1761737270000|2025-10-29 11:27:50|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|0
1761737330000|2025-10-29 11:28:50|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|115
1761737410000|2025-10-29 11:30:10|405.4|405.2|405.3|405.2|405.4|405.2|405.3|405.2|263
1761737420000|2025-10-29 11:30:20|405.4||405.4||405.4||405.4||0
1761737440000|2025-10-29 11:30:40||405.3||405.3||405.3||405.3|0
1761737450000|2025-10-29 11:30:50||405.2||405.2||405.2||405.2|550
1761737490000|2025-10-29 11:31:30|405.5|405.3|405.5|405.4|405.5|405.4|405.5|405.3|150
1761737500000|2025-10-29 11:31:40|405.6||405.6||405.6||405.6||0
1761737530000|2025-10-29 11:32:10|405.5|405.3|405.6|405.4|405.6|405.4|405.5|405.3|0
1761737540000|2025-10-29 11:32:20||405.3||405.3||405.3||405.3|0
1761737550000|2025-10-29 11:32:30|405.5|405.4|405.6|405.4|405.6|405.4|405.5|405.4|2468
1761737580000|2025-10-29 11:33:00|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1761737590000|2025-10-29 11:33:10|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1761737620000|2025-10-29 11:33:40|405.4|405.2|405.3|405.2|405.4|405.2|405.3|405.2|420
1761737630000|2025-10-29 11:33:50|405.2|405|405.3|405.1|405.3|405.1|405.2|405|0
1761737670000|2025-10-29 11:34:30|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|0
1761737700000|2025-10-29 11:35:00|405.3|405.3|405.3|405.1|405.3|405.3|405.3|405.1|0
1761737710000|2025-10-29 11:35:10|405.4||405.4||405.4||405.4||0
1761737720000|2025-10-29 11:35:20||405.2||405.2||405.2||405.2|0
1761737740000|2025-10-29 11:35:40||405.3||405.3||405.3||405.3|0
1761737750000|2025-10-29 11:35:50|405.5||405.5||405.5||405.5||0
1761737790000|2025-10-29 11:36:30|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|150
1761737880000|2025-10-29 11:38:00|405.5|405.5|405.6|405.5|405.6|405.5|405.5|405.5|692
1761737930000|2025-10-29 11:38:50||405.4||405.4||405.4||405.4|0
1761738060000|2025-10-29 11:41:00|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|0
1761738100000|2025-10-29 11:41:40|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|0
1761738190000|2025-10-29 11:43:10|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|0
1761738210000|2025-10-29 11:43:30|405.9|405.7|405.9|405.8|405.9|405.8|405.9|405.7|142
1761738230000|2025-10-29 11:43:50|406|405.9|406|405.8|406|405.9|406|405.8|0
1761738250000|2025-10-29 11:44:10||405.9||405.9||405.9||405.9|0
1761738270000|2025-10-29 11:44:30|406.1||406.1||406.1||406.1||0
1761738310000|2025-10-29 11:45:10|406||406||406||406||0
1761738320000|2025-10-29 11:45:20||405.8||405.8||405.8||405.8|31
1761738360000|2025-10-29 11:46:00|406.1|405.9|406.1|405.9|406.1|405.9|406.1|405.9|150
1761738370000|2025-10-29 11:46:10|406.2|406|406.3|406.1|406.3|406.1|406.2|406|1031
1761738460000|2025-10-29 11:47:40||406.2||406.2||406.2||406.2|0
1761738470000|2025-10-29 11:47:50|406.4||406.4||406.4||406.4||0
1761738480000|2025-10-29 11:48:00|406.3|406.1|406.3|406.1|406.3|406.1|406.3|406.1|0
1761738550000|2025-10-29 11:49:10|406.2||406.3||406.3||406.2||0
1761738590000|2025-10-29 11:49:50|406.2|405.9|406.1|405.9|406.2|405.9|406.1|405.9|143
1761738600000|2025-10-29 11:50:00||406||405.9||406||405.9|1232
1761738650000|2025-10-29 11:50:50|406.2|406|406.2|406|406.2|406|406.2|406|0
1761738660000|2025-10-29 11:51:00|406.1|406.1|406.1|405.9|406.1|406.1|406.1|405.9|4
1761738790000|2025-10-29 11:53:10||406||406||406||406|0
1761738810000|2025-10-29 11:53:30|406|405.9|406|405.9|406|405.9|406|405.9|0
1761738820000|2025-10-29 11:53:40|406.1||406.1||406.1||406.1||150
1761738840000|2025-10-29 11:54:00|406.2|406|406.2|406|406.2|406.1|406.2|406|150
1761738910000|2025-10-29 11:55:10|406.3|406.1|406.3|406.1|406.3|406.1|406.3|406.1|150
1761739000000|2025-10-29 11:56:40|406.4|406.2|406.4|406.3|406.4|406.3|406.4|406.2|26
1761739020000|2025-10-29 11:57:00|406.5||406.5||406.5||406.5||0
1761739070000|2025-10-29 11:57:50|406.2|406.1|406.3|406.1|406.3|406.1|406.2|406.1|914
1761739090000|2025-10-29 11:58:10|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|0
1761739110000|2025-10-29 11:58:30||406.3||406.3||406.3||406.3|0
1761739120000|2025-10-29 11:58:40|406.5|406.4|406.6|406.4|406.6|406.4|406.5|406.4|0
1761739140000|2025-10-29 11:59:00|406.5|406.5|406.5|406.3|406.5|406.5|406.5|406.3|202
1761739190000|2025-10-29 11:59:50||406.4||406.4||406.4||406.4|0
1761739200000|2025-10-29 12:00:00|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|42
1761739210000|2025-10-29 12:00:10|406.7||406.7||406.7||406.7||1064
1761739250000|2025-10-29 12:00:50||406.6||406.6||406.6||406.6|0
1761739260000|2025-10-29 12:01:00|406.8||406.8||406.8||406.8||0
1761739270000|2025-10-29 12:01:10|406.9||406.9||406.9||406.9||0
1761739290000|2025-10-29 12:01:30||406.7||406.7||406.7||406.7|0
1761739370000|2025-10-29 12:02:50|407|406.8|407|406.8|407|406.8|407|406.8|0
1761739390000|2025-10-29 12:03:10||406.9||406.9||406.9||406.9|0
1761739430000|2025-10-29 12:03:50|406.9|406.8|407|406.8|407|406.8|406.9|406.8|21
1761739480000|2025-10-29 12:04:40|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|0
1761739520000|2025-10-29 12:05:20|407|406.8|407|406.8|407|406.8|407|406.8|111
1761739540000|2025-10-29 12:05:40||406.9||406.9||406.9||406.9|0
1761739560000|2025-10-29 12:06:00||406.8||406.9||406.9||406.8|0
1761739570000|2025-10-29 12:06:10||406.8||406.8||406.8||406.8|0
1761739740000|2025-10-29 12:09:00|407.1|406.9|407.1|406.9|407.1|407|407.1|406.9|675
1761739820000|2025-10-29 12:10:20||407||407||407||407|0
1761739880000|2025-10-29 12:11:20||406.9||406.9||406.9||406.9|1690
1761739890000|2025-10-29 12:11:30|407.2|407|407.2|407|407.2|407|407.2|407|1670
1761739910000|2025-10-29 12:11:50||407.1||407.1||407.1||407.1|0
1761739960000|2025-10-29 12:12:40|407.1|407|407.2|407.1|407.3|407.1|407.1|407|3507
1761739980000|2025-10-29 12:13:00|407.3|407.3|407.4|407.3|407.4|407.3|407.3|407.3|31
1761740000000|2025-10-29 12:13:20|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|573
1761740120000|2025-10-29 12:15:20|407.4|407.3|407.4|407.2|407.4|407.3|407.4|407.2|270
1761740150000|2025-10-29 12:15:50|407.3||407.3||407.3||407.3||0
1761740160000|2025-10-29 12:16:00|407.4||407.4||407.4||407.4||150
1761740180000|2025-10-29 12:16:20|407.3||407.3||407.3||407.3||0
1761740190000|2025-10-29 12:16:30|407.4||407.4||407.4||407.4||0
1761740260000|2025-10-29 12:17:40||407.3||407.3||407.3||407.3|0
1761740270000|2025-10-29 12:17:50||407.2||407.2||407.2||407.2|0
1761740290000|2025-10-29 12:18:10||407.3||407.3||407.3||407.3|0
1761740320000|2025-10-29 12:18:40|407.5|407.4|407.6|407.5|407.6|407.5|407.5|407.4|132
1761740330000|2025-10-29 12:18:50|407.7||407.7||407.7||407.6||0
1761740340000|2025-10-29 12:19:00|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1761740410000|2025-10-29 12:20:10||407.4||407.4||407.4||407.4|0
1761740440000|2025-10-29 12:20:40|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|124
1761740450000|2025-10-29 12:20:50||407.4||407.4||407.4||407.4|0
1761740510000|2025-10-29 12:21:50||407.5||407.5||407.5||407.5|0
1761740520000|2025-10-29 12:22:00|407.5|407.4|407.5|407.3|407.5|407.4|407.5|407.3|1174
1761740650000|2025-10-29 12:24:10|407.4||407.4||407.4||407.4||0
1761740670000|2025-10-29 12:24:30|407.5|407.4|407.5|407.4|407.5|407.4|407.5|407.4|22
1761740700000|2025-10-29 12:25:00|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|54
1761740710000|2025-10-29 12:25:10||407.4||407.4||407.4||407.4|0
1761740820000|2025-10-29 12:27:00|407.7|407.5|407.7|407.5|407.7|407.5|407.7|407.5|146
1761740900000|2025-10-29 12:28:20||407.6||407.6||407.6||407.6|0
1761740910000|2025-10-29 12:28:30||407.5||407.5||407.5||407.5|0
1761740920000|2025-10-29 12:28:40|407.6|407.6|407.6|407.5|407.6|407.6|407.6|407.5|0
1761740930000|2025-10-29 12:28:50|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|1355
1761740940000|2025-10-29 12:29:00||407.5||407.5||407.6||407.5|241
1761740950000|2025-10-29 12:29:10|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|1850
1761740960000|2025-10-29 12:29:20|407.9||407.9||407.9||407.9||0
1761741010000|2025-10-29 12:30:10|407.8||407.8||407.8||407.8||0
1761741020000|2025-10-29 12:30:20||407.6||407.6||407.6||407.6|736
1761741040000|2025-10-29 12:30:40|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|866
1761741080000|2025-10-29 12:31:20|407.5|407.3|407.4|407.3|407.5|407.3|407.4|407.3|186
1761741120000|2025-10-29 12:32:00|407.3|407.2|407.4|407.2|407.4|407.2|407.3|407.2|2330
1761741180000|2025-10-29 12:33:00|407.3||407.3||407.4||407.3||0
1761741190000|2025-10-29 12:33:10|407.4|407.3|407.5|407.4|407.5|407.4|407.4|407.3|1611
1761741230000|2025-10-29 12:33:50|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|0
1761741240000|2025-10-29 12:34:00|407.7||407.6||407.7||407.6||142
1761741270000|2025-10-29 12:34:30|407.5|407.4|407.6|407.4|407.6|407.5|407.5|407.4|2177
1761741320000|2025-10-29 12:35:20|407.5||407.6||407.6||407.5||412
1761741360000|2025-10-29 12:36:00|407.7|407.5|407.7|407.5|407.7|407.6|407.7|407.5|1087
1761741410000|2025-10-29 12:36:50|407.6|407.6|407.6|407.5|407.6|407.6|407.6|407.5|1014
1761741420000|2025-10-29 12:37:00|407.7|407.6|407.7|407.5|407.7|407.6|407.7|407.5|1802
1761741440000|2025-10-29 12:37:20|407.6||407.7||407.7||407.6||0
1761741450000|2025-10-29 12:37:30|407.6||407.6||407.6||407.6||0
1761741460000|2025-10-29 12:37:40|||||||||755
1761741480000|2025-10-29 12:38:00|407.7||407.6||407.7||407.6||1738
1761741500000|2025-10-29 12:38:20||407.4||407.4||407.4||407.4|601
1761741520000|2025-10-29 12:38:40|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1761741600000|2025-10-29 12:40:00|407.4|407.2|407.3|407.2|407.4|407.2|407.3|407.2|1448
1761741620000|2025-10-29 12:40:20|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|0
1761741630000|2025-10-29 12:40:30|407.3||407.3||407.3||407.3||0
1761741700000|2025-10-29 12:41:40|407.2|407.2|407.3|407.1|407.3|407.2|407.2|407.1|5798
1761741760000|2025-10-29 12:42:40|407.2||407.2||407.2||407.2||485
1761741770000|2025-10-29 12:42:50|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|124
1761741790000|2025-10-29 12:43:10||407.1||407.1||407.1||407.1|0
1761741840000|2025-10-29 12:44:00|407.2||407.2||407.2||407.2||0
1761741850000|2025-10-29 12:44:10|407.1|407|407.1|407|407.1|407|407.1|407|232
1761741970000|2025-10-29 12:46:10|407|406.8|407|406.8|407|406.8|407|406.8|269
1761742030000|2025-10-29 12:47:10||406.9||406.9||406.9||406.9|0
1761742040000|2025-10-29 12:47:20||406.8||406.9||406.9||406.8|0
1761742050000|2025-10-29 12:47:30|407.1|407|407.2|407|407.2|407|407.1|407|150
1761742080000|2025-10-29 12:48:00||407.1||407||407.1||407|0
1761742270000|2025-10-29 12:51:10|406.9|406.8|406.9|406.8|406.9|406.8|406.9|406.8|99
1761742310000|2025-10-29 12:51:50||406.7||406.7||406.7||406.7|0
1761742320000|2025-10-29 12:52:00|407|406.8|407|406.8|407|406.8|407|406.8|2458
1761742370000|2025-10-29 12:52:50|||||||||500
1761742410000|2025-10-29 12:53:30|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|0
1761742430000|2025-10-29 12:53:50|407|406.8|407|406.8|407|406.8|407|406.8|0
1761742460000|2025-10-29 12:54:20|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|197
1761742510000|2025-10-29 12:55:10|406.7||406.7||406.7||406.7||0
1761742520000|2025-10-29 12:55:20|406.8||406.8||406.8||406.8||0
1761742570000|2025-10-29 12:56:10|406.7|406.4|406.5|406.3|406.7|406.4|406.5|406.3|690
1761742590000|2025-10-29 12:56:30|406.4||406.5||406.5||406.4||0
1761742620000|2025-10-29 12:57:00|406.1|406|406.2|406|406.2|406|406.1|405.9|764
1761742640000|2025-10-29 12:57:20|406.1|405.8|406.1|405.9|406.1|405.9|406.1|405.8|420
1761742650000|2025-10-29 12:57:30||405.8||405.8||405.9||405.8|0
1761742670000|2025-10-29 12:57:50|406||406||406||406||0
1761742680000|2025-10-29 12:58:00|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1761742690000|2025-10-29 12:58:10|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|0
1761742710000|2025-10-29 12:58:30||405.7||405.6||405.7||405.6|0
1761742770000|2025-10-29 12:59:30|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|289
1761742780000|2025-10-29 12:59:40|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|0
1761742800000|2025-10-29 13:00:00||405.5||405.6||405.6||405.5|0
1761742840000|2025-10-29 13:00:40|405.7||405.7||405.7||405.7||0
1761742850000|2025-10-29 13:00:50|405.6|405.4|405.7|405.5|405.7|405.5|405.6|405.4|1355
1761742860000|2025-10-29 13:01:00||405.4||405.4||405.4||405.4|0
1761742910000|2025-10-29 13:01:50|405.6||405.6||405.6||405.6||0
1761742950000|2025-10-29 13:02:30|405.7||405.7||405.7||405.7||0
1761742980000|2025-10-29 13:03:00||405.5||405.5||405.5||405.5|0
1761742990000|2025-10-29 13:03:10|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|0
1761743000000|2025-10-29 13:03:20|405.7||405.7||405.7||405.7||0
1761743010000|2025-10-29 13:03:30|405.8|405.5|405.8|405.6|405.8|405.6|405.8|405.5|0
1761743030000|2025-10-29 13:03:50|405.7||405.8||405.8||405.7||1322
1761743040000|2025-10-29 13:04:00|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|0
1761743050000|2025-10-29 13:04:10|405.6||405.6||405.6||405.6||1528
1761743060000|2025-10-29 13:04:20|405.7|405.6|405.7|405.6|405.7|405.6|405.7|405.6|2396
1761743090000|2025-10-29 13:04:50|405.8||405.8||405.8||405.7||528
1761743110000|2025-10-29 13:05:10|405.9|405.7|405.9|405.6|405.9|405.7|405.9|405.6|0
1761743130000|2025-10-29 13:05:30|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|981
1761743140000|2025-10-29 13:05:40|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|994
1761743170000|2025-10-29 13:06:10|406|405.9|406|405.8|406|405.9|406|405.8|505
1761743200000|2025-10-29 13:06:40|405.9||406||406||405.9||0
1761743210000|2025-10-29 13:06:50|405.9||405.9||405.9||405.9||0
1761743240000|2025-10-29 13:07:20|||||||||1322
1761743250000|2025-10-29 13:07:30|406||406||406||406||0
1761743260000|2025-10-29 13:07:40|405.9|405.9|406|405.9|406|405.9|405.9|405.9|1397
1761743270000|2025-10-29 13:07:50|406.1|406|406.1|406|406.1|406|406.1|406|0
1761743280000|2025-10-29 13:08:00|406.2|406.1|406.2|406|406.2|406.1|406.2|406|106
1761743330000|2025-10-29 13:08:50|406.1|405.8|406|405.8|406.1|405.8|406|405.8|0
1761743420000|2025-10-29 13:10:20|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1761743460000|2025-10-29 13:11:00|406|405.8|406|405.9|406|405.9|405.9|405.8|1979
1761743470000|2025-10-29 13:11:10||405.8||405.8||405.8||405.8|0
1761743560000|2025-10-29 13:12:40||405.9||405.9||405.9||405.9|0
1761743570000|2025-10-29 13:12:50||405.8||405.8||405.8||405.8|22
1761743630000|2025-10-29 13:13:50|405.9||405.9||405.9||405.9||0
1761743640000|2025-10-29 13:14:00|405.8|405.7|405.8|405.7|405.8|405.7|405.8|405.7|0
1761743680000|2025-10-29 13:14:40||405.6||405.6||405.6||405.6|948
1761743810000|2025-10-29 13:16:50||405.7||405.7||405.7||405.7|0
1761743880000|2025-10-29 13:18:00|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|500
1761743910000|2025-10-29 13:18:30|405.8|405.6|405.8|405.7|405.8|405.7|405.8|405.6|0
1761743930000|2025-10-29 13:18:50|||||||||100
1761743950000|2025-10-29 13:19:10|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|0
1761744090000|2025-10-29 13:21:30|406|405.9|405.9|405.7|406|405.9|405.9|405.7|31
1761744120000|2025-10-29 13:22:00|405.8|405.5|405.7|405.5|405.8|405.5|405.7|405.5|1587
1761744190000|2025-10-29 13:23:10|||||||||2000
1761744200000|2025-10-29 13:23:20|405.8|405.6|405.8|405.6|405.8|405.7|405.8|405.6|1782
1761744240000|2025-10-29 13:24:00||405.7||405.6||405.7||405.6|220
1761744310000|2025-10-29 13:25:10||405.7||405.7||405.7||405.7|100
1761744320000|2025-10-29 13:25:20|405.9||405.9||405.9||405.9||1358
1761744360000|2025-10-29 13:26:00||405.8||405.8||405.8||405.8|0
1761744380000|2025-10-29 13:26:20|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|0
1761744390000|2025-10-29 13:26:30|405.7|405.6|405.8|405.6|405.8|405.7|405.7|405.6|0
1761744450000|2025-10-29 13:27:30|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|1045
1761744570000|2025-10-29 13:29:30|405.6||405.6||405.6||405.6||29
1761744580000|2025-10-29 13:29:40|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|1150
1761744590000|2025-10-29 13:29:50|||||||||150
1761744600000|2025-10-29 13:30:00|405.6|405.5|405.6|405.4|405.6|405.5|405.6|405.4|150
1761744610000|2025-10-29 13:30:10|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|578
1761744640000|2025-10-29 13:30:40||405.4||405.4||405.4||405.4|0
1761744660000|2025-10-29 13:31:00||405.3||405.3||405.3||405.3|0
1761744670000|2025-10-29 13:31:10|405.4|405.4|405.5|405.4|405.5|405.4|405.4|405.4|150
1761744680000|2025-10-29 13:31:20|405.6|405.5|405.6|405.5|405.6|405.5|405.6|405.5|0
1761744690000|2025-10-29 13:31:30|405.5|405.4|405.6|405.4|405.6|405.4|405.5|405.4|246
1761744700000|2025-10-29 13:31:40|405.5|405.3|405.5|405.3|405.5|405.3|405.5|405.3|0
1761744780000|2025-10-29 13:33:00|405.4|405.1|405.5|405.3|405.5|405.3|405.2|405.1|836
1761744800000|2025-10-29 13:33:20|405.2|405|405.2|405|405.2|405|405.2|405|1159
1761744830000|2025-10-29 13:33:50|405.1|404.8|405|404.8|405.1|404.8|405|404.8|150
1761744840000|2025-10-29 13:34:00|||||||||1358
1761744850000|2025-10-29 13:34:10|404.9|404.7|404.8|404.7|404.9|404.7|404.8|404.7|885
1761744870000|2025-10-29 13:34:30|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|1358
1761744880000|2025-10-29 13:34:40|404.5|404.3|404.5|404.4|404.5|404.4|404.4|404.2|2745
1761744890000|2025-10-29 13:34:50|404.6||404.6||404.6||404.6||1288
1761744900000|2025-10-29 13:35:00|404.5|404.2|404.4|404.2|404.5|404.2|404.4|404.2|8
1761744910000|2025-10-29 13:35:10||404.3||404.2||404.3||404.2|0
1761744950000|2025-10-29 13:35:50|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|896
1761744960000|2025-10-29 13:36:00|404.1|404|404.1|404|404.1|404|404.1|404|1110
1761744970000|2025-10-29 13:36:10|404.2|404.1|404.2|404|404.2|404.1|404.2|404|98
1761745000000|2025-10-29 13:36:40||404.1||404||404.1||404|0
1761745030000|2025-10-29 13:37:10|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|1249
1761745040000|2025-10-29 13:37:20|404.2|404.1|404.4|404.2|404.4|404.2|404.2|404.1|0
1761745050000|2025-10-29 13:37:30|404.3|404|404.2|404.1|404.3|404.1|404.2|404|1140
1761745060000|2025-10-29 13:37:40|404.3||404.3||404.3||404.2||0
1761745090000|2025-10-29 13:38:10|404.2||404.2||404.2||404.2||540
1761745100000|2025-10-29 13:38:20|404.1|404|404.2|404|404.2|404|404.1|404|145
1761745110000|2025-10-29 13:38:30|404.1|404.2|404.3|404.1|404.4|404.2|404.1|404.1|0
1761745130000|2025-10-29 13:38:50|404.2|404|404.2|404|404.3|404|404.2|404|3534
1761745140000|2025-10-29 13:39:00|404.1|403.9|404.1|404|404.1|404|404.1|403.9|0
1761745150000|2025-10-29 13:39:10|404.2||404.1||404.2||404.1||0
1761745160000|2025-10-29 13:39:20||403.9||403.9||403.9||403.9|1408
1761745170000|2025-10-29 13:39:30||404||404||404||404|0
1761745180000|2025-10-29 13:39:40|404|403.9|404|403.9|404|403.9|404|403.9|2736
1761745190000|2025-10-29 13:39:50|404.2|404|404.1|404|404.2|404|404.1|404|1050
1761745200000|2025-10-29 13:40:00|404.2|404.1|404.2|404.1|404.2|404.1|404.2|404.1|1128
1761745220000|2025-10-29 13:40:20|||||||||939
1761745230000|2025-10-29 13:40:30|404.3|404.2|404.3|404.1|404.3|404.2|404.3|404.1|50
1761745240000|2025-10-29 13:40:40|404.2|403.8|404|403.8|404.2|403.8|403.9|403.8|301
1761745250000|2025-10-29 13:40:50|403.9|403.9|404|403.9|404|403.9|403.9|403.9|225
1761745260000|2025-10-29 13:41:00|404.1|404|404|403.9|404.2|404|404|403.9|1050
1761745270000|2025-10-29 13:41:10|404.2|404|404|403.8|404.2|404|404|403.8|1330
1761745280000|2025-10-29 13:41:20|403.9||404||404||403.9||127
1761745290000|2025-10-29 13:41:30||403.9||403.9||403.9||403.9|0
1761745300000|2025-10-29 13:41:40|403.9|403.8|403.9|403.7|403.9|403.8|403.9|403.7|2550
1761745310000|2025-10-29 13:41:50|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|0
1761745330000|2025-10-29 13:42:10|403.7||403.7||403.7||403.7||0
1761745350000|2025-10-29 13:42:30|403.9|403.7|404|403.8|404|403.8|403.9|403.7|844
1761745360000|2025-10-29 13:42:40|403.9||404||404||403.9||492
1761745370000|2025-10-29 13:42:50|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|57
1761745390000|2025-10-29 13:43:10||403.8||403.8||403.8||403.8|0
1761745400000|2025-10-29 13:43:20|||||||||900
1761745420000|2025-10-29 13:43:40|404|403.9|404|403.9|404|403.9|404|403.9|2000
1761745430000|2025-10-29 13:43:50||403.8||403.9||403.9||403.8|305
1761745440000|2025-10-29 13:44:00|||||||||2000
1761745450000|2025-10-29 13:44:10|404.1||404.1||404.1||404.1||0
1761745470000|2025-10-29 13:44:30|403.9|403.8|403.9|403.7|403.9|403.8|403.9|403.7|243
1761745480000|2025-10-29 13:44:40|403.8||403.8||403.8||403.8||300
1761745510000|2025-10-29 13:45:10|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|716
1761745540000|2025-10-29 13:45:40|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|676
1761745560000|2025-10-29 13:46:00||403.4||403.4||403.4||403.4|0
1761745590000|2025-10-29 13:46:30|403.6||403.6||403.6||403.6||536
1761745600000|2025-10-29 13:46:40||403.5||403.5||403.5||403.5|2000
1761745610000|2025-10-29 13:46:50|||||||||1500
1761745620000|2025-10-29 13:47:00|403.5|403.3|403.5|403.3|403.5|403.4|403.5|403.3|1000
1761745640000|2025-10-29 13:47:20|403.4||403.4||403.4||403.4||0
1761745660000|2025-10-29 13:47:40|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|69
1761745670000|2025-10-29 13:47:50|||||||||75
1761745680000|2025-10-29 13:48:00|403.6|403.5|403.6|403.4|403.6|403.5|403.6|403.4|0
1761745720000|2025-10-29 13:48:40|403.5||403.5||403.5||403.5||0
1761745730000|2025-10-29 13:48:50|403.6||403.6||403.6||403.6||0
1761745740000|2025-10-29 13:49:00|403.5||403.5||403.5||403.5||0
1761745750000|2025-10-29 13:49:10|403.4|403.2|403.4|403.3|403.4|403.3|403.4|403.2|25
1761745770000|2025-10-29 13:49:30|||||||||223
1761745790000|2025-10-29 13:49:50|||||||||250
1761745800000|2025-10-29 13:50:00|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|0
1761745810000|2025-10-29 13:50:10|403.6|403.5|403.6|403.4|403.6|403.5|403.6|403.4|787
1761745840000|2025-10-29 13:50:40|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|0
1761745860000|2025-10-29 13:51:00||403.4||403.4||403.4||403.4|0
1761745870000|2025-10-29 13:51:10|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|231
1761745900000|2025-10-29 13:51:40|403.5|403.4|403.6|403.4|403.6|403.4|403.5|403.4|789
1761745920000|2025-10-29 13:52:00|403.4|403.3|403.4|403.3|403.4|403.3|403.4|403.3|1093
1761745930000|2025-10-29 13:52:10||403.2||403.2||403.2||403.2|276
1761746020000|2025-10-29 13:53:40|403.5|403.3|403.4|403.3|403.5|403.3|403.4|403.3|0
1761746030000|2025-10-29 13:53:50||403.2||403.2||403.2||403.2|194
1761746040000|2025-10-29 13:54:00|||||||||153
1761746050000|2025-10-29 13:54:10||403.3||403.3||403.3||403.3|0
1761746080000|2025-10-29 13:54:40|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|0
1761746090000|2025-10-29 13:54:50||403.3||403.3||403.3||403.3|21
1761746130000|2025-10-29 13:55:30|403.4||403.5||403.5||403.4||2431
1761746200000|2025-10-29 13:56:40|403.4|403|403.1|403|403.4|403|403.1|403|0
1761746220000|2025-10-29 13:57:00|402.9|402.8|403|402.9|403|402.9|402.9|402.8|123
1761746230000|2025-10-29 13:57:10|403.1|403|403.1|403|403.1|403|403.1|403|0
1761746240000|2025-10-29 13:57:20||402.9||403||403||402.9|123
1761746250000|2025-10-29 13:57:30|403.2||403.2||403.2||403.2||0
1761746260000|2025-10-29 13:57:40||403.1||403.1||403.1||403.1|0
1761746270000|2025-10-29 13:57:50|403.1|403|403.1|403|403.1|403|403.1|403|0
1761746280000|2025-10-29 13:58:00||402.9||402.9||402.9||402.9|0
1761746290000|2025-10-29 13:58:10|403||403||403||403||1050
1761746300000|2025-10-29 13:58:20||402.8||402.8||402.8||402.8|1322
1761746330000|2025-10-29 13:58:50|403.1|402.9|403.1|402.9|403.1|402.9|403.1|402.9|0
1761746350000|2025-10-29 13:59:10|403|402.8|403|402.8|403|402.8|403|402.8|150
1761746390000|2025-10-29 13:59:50|402.9||402.9||402.9||402.9||0
1761746400000|2025-10-29 14:00:00|402.8|402.7|402.8|402.7|402.8|402.8|402.8|402.7|555
1761746410000|2025-10-29 14:00:10|402.9||402.9||402.9||402.9||682
1761746420000|2025-10-29 14:00:20|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|0
1761746440000|2025-10-29 14:00:40||402.7||402.6||402.7||402.6|307
1761746500000|2025-10-29 14:01:40|402.7|402.5|402.5|402.3|402.7|402.5|402.5|402.3|1050
1761746520000|2025-10-29 14:02:00|402.4|402.4|402.6|402.4|402.6|402.4|402.4|402.4|2230
1761746530000|2025-10-29 14:02:10|402.5|402.3|402.4|402.2|402.5|402.3|402.4|402.2|2305
1761746580000|2025-10-29 14:03:00|402.3||402.3||402.3||402.3||0
1761746600000|2025-10-29 14:03:20|402.4|402.3|402.4|402.2|402.4|402.3|402.4|402.2|0
1761746610000|2025-10-29 14:03:30||402.3||402.2||402.3||402.2|1383
1761746620000|2025-10-29 14:03:40|402.3|402.3|402.3|402.2|402.3|402.3|402.3|402.2|307
1761746650000|2025-10-29 14:04:10|||||||||475
1761746670000|2025-10-29 14:04:30|402.4||402.4||402.4||402.4||180
1761746700000|2025-10-29 14:05:00|402.3|402.3|402.3|402.2|402.3|402.3|402.3|402.2|630
1761746710000|2025-10-29 14:05:10|402.2|402.1|402.1|402|402.2|402.1|402.1|402|355
1761746730000|2025-10-29 14:05:30|402.2||402.2||402.2||402.2||1222
1761746760000|2025-10-29 14:06:00||402.1||402||402.1||402|0
1761746780000|2025-10-29 14:06:20|402.1||402.1||402.1||402.1||0
1761746820000|2025-10-29 14:07:00|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|1500
1761746830000|2025-10-29 14:07:10|402.3||402.2||402.3||402.2||2497
1761746840000|2025-10-29 14:07:20|402.3||402.3||402.3||402.3||0
1761746860000|2025-10-29 14:07:40|402.2|402.2|402.3|402.2|402.3|402.2|402.2|402.2|817
1761746870000|2025-10-29 14:07:50|402.4|402.3|402.3|402.1|402.4|402.3|402.3|402.1|955
1761746880000|2025-10-29 14:08:00|402.4|402.2|402.4|402.3|402.4|402.3|402.4|402.2|2300
1761746910000|2025-10-29 14:08:30|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|0
1761746920000|2025-10-29 14:08:40|402.6|402.6|402.7|402.5|402.7|402.6|402.6|402.5|1650
1761746940000|2025-10-29 14:09:00|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|67
1761746950000|2025-10-29 14:09:10|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1761746980000|2025-10-29 14:09:40|402.4|402.4|402.5|402.4|402.5|402.4|402.4|402.4|2259
1761746990000|2025-10-29 14:09:50||402.3||402.3||402.3||402.3|0
1761747000000|2025-10-29 14:10:00|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|0
1761747040000|2025-10-29 14:10:40||402.3||402.3||402.3||402.3|0
1761747080000|2025-10-29 14:11:20|402.5||402.5||402.5||402.5||535
1761747110000|2025-10-29 14:11:50||402.4||402.4||402.4||402.4|0
1761747130000|2025-10-29 14:12:10|402.6||402.6||402.6||402.6||0
1761747160000|2025-10-29 14:12:40|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1761747180000|2025-10-29 14:13:00|402.4||402.4||402.4||402.4||0
1761747190000|2025-10-29 14:13:10|402.3|402.2|402.3|402.1|402.3|402.2|402.2|402|150
1761747210000|2025-10-29 14:13:30||402.2||402.2||402.2||402.2|0
1761747220000|2025-10-29 14:13:40|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402|1075
1761747250000|2025-10-29 14:14:10||402||402.1||402.1||402|0
1761747260000|2025-10-29 14:14:20|||||||||459
1761747300000|2025-10-29 14:15:00||402||402||402||402|9
1761747320000|2025-10-29 14:15:20|402.1|401.9|401.9|401.8|402.1|401.9|401.9|401.8|1006
1761747330000|2025-10-29 14:15:30|402|401.9|402|401.9|402|401.9|402|401.9|0
1761747340000|2025-10-29 14:15:40|402.1|402|402.1|401.9|402.1|402|402.1|401.9|1614
1761747360000|2025-10-29 14:16:00|402||402||402||402||0
1761747370000|2025-10-29 14:16:10|||||||||1614
1761747380000|2025-10-29 14:16:20|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|0
1761747390000|2025-10-29 14:16:30|402||402||402||402||0
1761747400000|2025-10-29 14:16:40||401.9||401.9||401.9||401.9|0
1761747410000|2025-10-29 14:16:50||401.8||401.8||401.8||401.8|0
1761747420000|2025-10-29 14:17:00|402.1|401.9|402.1|402|402.1|402|402.1|401.9|995
1761747430000|2025-10-29 14:17:10|||||||||1500
1761747460000|2025-10-29 14:17:40||401.9||401.9||401.9||401.9|231
1761747470000|2025-10-29 14:17:50||402||402||402||402|276
1761747490000|2025-10-29 14:18:10|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|1475
1761747500000|2025-10-29 14:18:20|402.1|402|402.2|402|402.2|402|402.1|402|21
1761747510000|2025-10-29 14:18:30||402.1||402.1||402.1||402|0
1761747520000|2025-10-29 14:18:40||402||402||402||402|0
1761747550000|2025-10-29 14:19:10||402.1||402.1||402.1||402.1|0
1761747570000|2025-10-29 14:19:30||402||402||402||402|0
1761747580000|2025-10-29 14:19:40||402.1||402.1||402.1||402.1|0
1761747600000|2025-10-29 14:20:00|402.4|402.3|402.3|402.2|402.4|402.3|402.3|402.2|1378
1761747610000|2025-10-29 14:20:10|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|22
1761747620000|2025-10-29 14:20:20|402.3||402.3||402.3||402.3||0
1761747650000|2025-10-29 14:20:50|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|0
1761747720000|2025-10-29 14:22:00||402.3||402.2||402.3||402.2|982
1761747750000|2025-10-29 14:22:30|402.2|402.1|402.3|402.2|402.3|402.2|402.2|402.1|2209
1761747760000|2025-10-29 14:22:40||402.1||402.1||402.1||402.1|0
1761747780000|2025-10-29 14:23:00|402.2|402|402.2|402.1|402.2|402.1|402.2|402|0
1761747810000|2025-10-29 14:23:30|||||||||100
1761747820000|2025-10-29 14:23:40|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|212
1761747840000|2025-10-29 14:24:00|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|0
1761747850000|2025-10-29 14:24:10||402.2||402.2||402.2||402.2|0
1761747910000|2025-10-29 14:25:10|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|25
1761747930000|2025-10-29 14:25:30|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|0
1761747940000|2025-10-29 14:25:40|402.3||402.3||402.3||402.3||0
1761747950000|2025-10-29 14:25:50|402.4||402.4||402.4||402.4||0
1761747970000|2025-10-29 14:26:10||402.3||402.3||402.3||402.3|0
1761748010000|2025-10-29 14:26:50|402.3|402.2|402.3|402.1|402.3|402.2|402.3|402.1|681
1761748020000|2025-10-29 14:27:00||402.2||402.1||402.2||402.1|1614
1761748030000|2025-10-29 14:27:10|402|401.8|402|401.8|402|401.9|402|401.8|2878
1761748040000|2025-10-29 14:27:20|401.9|401.9|402|401.8|402|401.9|401.9|401.8|173
1761748050000|2025-10-29 14:27:30|||||||||750
1761748060000|2025-10-29 14:27:40|401.9|402|402.1|402|402.1|402|401.9|402|2230
1761748070000|2025-10-29 14:27:50|402.2|402.1|402.2|402|402.2|402.1|402.2|402|1614
1761748140000|2025-10-29 14:29:00|402.1|401.8|402|401.8|402.1|401.8|402|401.8|1614
1761748150000|2025-10-29 14:29:10|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|150
1761748170000|2025-10-29 14:29:30|402.3||402.3||402.3||402.3||1614
1761748190000|2025-10-29 14:29:50|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|1687
1761748200000|2025-10-29 14:30:00|402.3|402.3|402.3|402.1|402.3|402.3|402.3|402.1|725
1761748210000|2025-10-29 14:30:10|402.2||402.2||402.2||402.2||0
1761748250000|2025-10-29 14:30:50|402.1|402|402.2|402.1|402.2|402.1|402|401.9|461
1761748260000|2025-10-29 14:31:00|402.4|402.3|402.3|402.1|402.4|402.3|402.3|402.1|1
1761748280000|2025-10-29 14:31:20|402.5|402.4|402.6|402.4|402.6|402.4|402.5|402.4|34
1761748310000|2025-10-29 14:31:50|402.5|402.5|402.6|402.4|402.6|402.5|402.5|402.4|1086
1761748320000|2025-10-29 14:32:00|402.4|402.5|402.4|402.3|402.4|402.5|402.4|402.3|2809
1761748330000|2025-10-29 14:32:10|402.5||402.4||402.5||402.4||0
1761748340000|2025-10-29 14:32:20|||||||||300
1761748350000|2025-10-29 14:32:30||402.2||402.2||402.3||402.2|1050
1761748360000|2025-10-29 14:32:40|402.6|402.3|402.6|402.4|402.6|402.4|402.6|402.3|34
1761748370000|2025-10-29 14:32:50|402.5|402.5|402.5|402.4|402.5|402.5|402.5|402.4|902
1761748380000|2025-10-29 14:33:00||402.3||402.3||402.3||402.3|1852
1761748400000|2025-10-29 14:33:20|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|0
1761748410000|2025-10-29 14:33:30|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1761748420000|2025-10-29 14:33:40||402.4||402.4||402.4||402.4|0
1761748430000|2025-10-29 14:33:50|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|0
1761748440000|2025-10-29 14:34:00|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|1
1761748470000|2025-10-29 14:34:30|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|26
1761748480000|2025-10-29 14:34:40|402.5||402.5||402.5||402.5||0
1761748490000|2025-10-29 14:34:50|402.6|402.4|402.7|402.5|402.7|402.5|402.6|402.4|845
1761748500000|2025-10-29 14:35:00|402.6||402.6||402.6||402.6||109
1761748510000|2025-10-29 14:35:10|402.7||402.7||402.7||402.7||0
1761748530000|2025-10-29 14:35:30||402.6||402.5||402.6||402.5|0
1761748540000|2025-10-29 14:35:40||402.6||402.6||402.6||402.6|0
1761748550000|2025-10-29 14:35:50||402.5||402.6||402.6||402.5|0
1761748560000|2025-10-29 14:36:00|||||||||1
1761748580000|2025-10-29 14:36:20|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|1790
1761748590000|2025-10-29 14:36:30|||||||||561
1761748610000|2025-10-29 14:36:50|402.9|402.8|402.8|402.7|402.9|402.8|402.8|402.7|1418
1761748620000|2025-10-29 14:37:00|402.9|402.8|402.8|402.6|402.9|402.8|402.8|402.6|4748
1761748640000|2025-10-29 14:37:20||402.7||402.6||402.7||402.6|0
1761748670000|2025-10-29 14:37:50|402.7|402.7|402.7|402.6|402.7|402.7|402.7|402.6|463
1761748680000|2025-10-29 14:38:00|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|125
1761748700000|2025-10-29 14:38:20|402.9|402.8|402.8|402.7|402.9|402.8|402.8|402.7|23
1761748710000|2025-10-29 14:38:30|||||||||1396
1761748730000|2025-10-29 14:38:50|402.9|402.8|403|402.9|403|402.9|402.9|402.8|222
1761748740000|2025-10-29 14:39:00|402.9|402.8|402.9|402.7|402.9|402.8|402.9|402.7|0
1761748760000|2025-10-29 14:39:20||402.8||402.8||402.8||402.8|0
1761748780000|2025-10-29 14:39:40||402.7||402.8||402.8||402.7|1614
1761748790000|2025-10-29 14:39:50||402.7||402.8||402.8||402.7|0
1761748800000|2025-10-29 14:40:00|||||||||65
1761748810000|2025-10-29 14:40:10|403|402.9|403|402.9|403|402.9|403|402.9|0
1761748830000|2025-10-29 14:40:30||402.8||402.8||402.8||402.8|0
1761748850000|2025-10-29 14:40:50|403.1|402.9|403.1|402.9|403.1|402.9|403.1|402.9|209
1761748860000|2025-10-29 14:41:00|403.2|403|403.2|403|403.2|403.1|403.2|403|1352
1761748910000|2025-10-29 14:41:50||403.1||403.1||403.1||403.1|0
1761748920000|2025-10-29 14:42:00|||||||||1
1761748930000|2025-10-29 14:42:10||403||403.1||403.1||403|2524
1761748940000|2025-10-29 14:42:20|||||||||1368
1761748950000|2025-10-29 14:42:30|403.1|403|403.2|403|403.2|403|403.1|403|60
1761748970000|2025-10-29 14:42:50||403.1||403.1||403.1||403|902
1761748980000|2025-10-29 14:43:00||403||403||403||403|0
1761749030000|2025-10-29 14:43:50||403.1||403.1||403.1||403.1|2
1761749040000|2025-10-29 14:44:00||403||403||403||403|1754
1761749050000|2025-10-29 14:44:10|403.1||403.1||403.1||403.1||332
1761749090000|2025-10-29 14:44:50|403|402.9|403|402.8|403|402.9|403|402.8|3383
1761749100000|2025-10-29 14:45:00|402.9|402.9|402.9|402.8|402.9|402.9|402.9|402.8|540
1761749110000|2025-10-29 14:45:10||402.7||402.7||402.7||402.7|556
1761749150000|2025-10-29 14:45:50||402.8||402.8||402.8||402.7|1136
1761749160000|2025-10-29 14:46:00||402.7||402.7||402.7||402.7|125
1761749170000|2025-10-29 14:46:10|402.8||402.8||402.8||402.8||0
1761749190000|2025-10-29 14:46:30|402.7|402.6|402.7|402.5|402.7|402.6|402.7|402.5|142
1761749200000|2025-10-29 14:46:40|402.6||402.6||402.6||402.6||0
1761749210000|2025-10-29 14:46:50|402.5|402.4|402.6|402.4|402.6|402.5|402.5|402.4|1257
1761749220000|2025-10-29 14:47:00|402.5|402.5|402.5|402.3|402.5|402.5|402.5|402.3|886
1761749230000|2025-10-29 14:47:10|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|0
1761749250000|2025-10-29 14:47:30||402.5||402.5||402.5||402.5|23
1761749270000|2025-10-29 14:47:50||402.4||402.5||402.5||402.4|315
1761749280000|2025-10-29 14:48:00||402.4||402.5||402.5||402.4|1001
1761749310000|2025-10-29 14:48:30|402.5|402.4|402.5|402.3|402.5|402.4|402.5|402.3|1368
1761749320000|2025-10-29 14:48:40|402.7|402.4|402.7|402.5|402.7|402.5|402.7|402.4|1368
1761749330000|2025-10-29 14:48:50||402.6||402.6||402.6||402.6|0
1761749340000|2025-10-29 14:49:00|402.9|402.5|402.9|402.7|402.9|402.7|402.9|402.5|1501
1761749380000|2025-10-29 14:49:40|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|2059
1761749390000|2025-10-29 14:49:50||402.7||402.7||402.7||402.6|0
1761749400000|2025-10-29 14:50:00||402.6||402.6||402.6||402.6|1
1761749410000|2025-10-29 14:50:10|402.9|402.7|402.9|402.8|402.9|402.8|402.9|402.6|972
1761749420000|2025-10-29 14:50:20|403|402.9|403|402.9|403|402.9|403|402.9|0
1761749460000|2025-10-29 14:51:00|402.9|402.8|402.9|402.7|402.9|402.8|402.9|402.7|1145
1761749470000|2025-10-29 14:51:10|403|402.8|403|402.8|403|402.8|403|402.8|0
1761749480000|2025-10-29 14:51:20|403.1|402.9|403.1|403|403.1|403|403.1|402.9|687
1761749500000|2025-10-29 14:51:40||402.9||402.9||402.9||402.9|2000
1761749510000|2025-10-29 14:51:50|403.2|403|403.2|403.1|403.2|403.1|403.2|403|902
1761749520000|2025-10-29 14:52:00|403.3||403.3||403.3||403.3||1
1761749540000|2025-10-29 14:52:20|403.1|403|403.3|403.1|403.3|403.1|403.1|403|1457
1761749550000|2025-10-29 14:52:30|403.2||403.3||403.3||403.2||734
1761749560000|2025-10-29 14:52:40|403.2|403|403.2|403.1|403.3|403.1|403.2|403|3109
1761749570000|2025-10-29 14:52:50|403.3|403|403.2|403.1|403.3|403.1|403.2|403|6610
1761749580000|2025-10-29 14:53:00|403.3|403.2|403.2|403|403.3|403.2|403.2|403|1050
1761749590000|2025-10-29 14:53:10|403.1||403.1||403.1||403.1||0
1761749600000|2025-10-29 14:53:20|403.2|403.1|403.3|403.1|403.3|403.1|403.2|403.1|0
1761749620000|2025-10-29 14:53:40|403.4|403.2|403.4|403.3|403.4|403.3|403.4|403.2|0
1761749630000|2025-10-29 14:53:50|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|0
1761749640000|2025-10-29 14:54:00||403.3||403.3||403.3||403.3|1
1761749660000|2025-10-29 14:54:20||403.4||403.4||403.4||403.4|0
1761749680000|2025-10-29 14:54:40|403.4|403.3|403.4|403.2|403.4|403.3|403.4|403.2|417
1761749690000|2025-10-29 14:54:50|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|0
1761749700000|2025-10-29 14:55:00|||||||||1340
1761749730000|2025-10-29 14:55:30|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|1617
1761749740000|2025-10-29 14:55:40|403.5|403.3|403.4|403.3|403.5|403.3|403.4|403.3|0
1761749750000|2025-10-29 14:55:50|403.5|403.4|403.4|403.3|403.5|403.4|403.4|403.2|903
1761749760000|2025-10-29 14:56:00|||||||||1
1761749800000|2025-10-29 14:56:40|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|0
1761749810000|2025-10-29 14:56:50|403.6|403.5|403.5|403.4|403.6|403.5|403.5|403.4|903
1761749820000|2025-10-29 14:57:00|||||||||1354
1761749830000|2025-10-29 14:57:10|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|0
1761749850000|2025-10-29 14:57:30|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|256
1761749870000|2025-10-29 14:57:50|403.6|403.5|403.6|403.4|403.7|403.5|403.6|403.4|4451
1761749880000|2025-10-29 14:58:00|403.5|403.5|403.5|403.3|403.5|403.5|403.5|403.3|1122
1761749930000|2025-10-29 14:58:50||403.4||403.3||403.4||403.3|903
1761749940000|2025-10-29 14:59:00||403.4||403.3||403.4||403.3|1851
1761749950000|2025-10-29 14:59:10|403.4|403.2|403.4|403.2|403.4|403.2|403.3|403.2|21
1761749960000|2025-10-29 14:59:20|403.2|403|403.2|403|403.2|403|403.2|403|0
1761749980000|2025-10-29 14:59:40|403.1||403.2||403.2||403.1||0
1761749990000|2025-10-29 14:59:50||403.1||403||403.1||403|125
1761750000000|2025-10-29 15:00:00|403|402.8|403|402.8|403|402.8|403|402.8|917
1761750010000|2025-10-29 15:00:10||402.9||402.9||402.9||402.9|2500
1761750020000|2025-10-29 15:00:20||402.8||402.8||402.8||402.8|0
1761750030000|2025-10-29 15:00:30||402.9||402.9||402.9||402.9|0
1761750040000|2025-10-29 15:00:40|403.1|403|403.1|403|403.1|403|403.1|403|1368
1761750050000|2025-10-29 15:00:50|||||||||63
1761750060000|2025-10-29 15:01:00|403.2|403.1|403.3|403.2|403.3|403.2|403.2|403.1|50
1761750070000|2025-10-29 15:01:10||403.1||403.1||403.1||403.1|833
1761750090000|2025-10-29 15:01:30||403.2||403.2||403.2||403.2|0
1761750140000|2025-10-29 15:02:20||403.1||403.1||403.1||403.1|199
1761750190000|2025-10-29 15:03:10||403.2||403.2||403.2||403.2|0
1761750200000|2025-10-29 15:03:20|403.2|403|403.2|403|403.2|403|403.2|403|0
1761750220000|2025-10-29 15:03:40|||||||||1000
1761750240000|2025-10-29 15:04:00||403.1||403.1||403.1||403.1|0
1761750300000|2025-10-29 15:05:00|403.1|403|403.1|403|403.1|403|403.1|403|21
1761750340000|2025-10-29 15:05:40|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|50
1761750380000|2025-10-29 15:06:20|403.1|403|403.1|403|403.1|403|403.1|403|0
1761750390000|2025-10-29 15:06:30|403|402.9|403|402.9|403|402.9|403|402.9|123
1761750400000|2025-10-29 15:06:40|403.1||403||403.1||403||0
1761750430000|2025-10-29 15:07:10|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|2518
1761750440000|2025-10-29 15:07:20|403|402.9|403.1|402.9|403.1|402.9|403|402.9|0
1761750470000|2025-10-29 15:07:50|403|402.8|403|402.8|403|402.8|403|402.8|0
1761750480000|2025-10-29 15:08:00|402.9||403||403||402.9||0
1761750510000|2025-10-29 15:08:30|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|362
1761750520000|2025-10-29 15:08:40|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|150
1761750530000|2025-10-29 15:08:50|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|489
1761750560000|2025-10-29 15:09:20||402.5||402.5||402.5||402.5|0
1761750600000|2025-10-29 15:10:00|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|0
1761750660000|2025-10-29 15:11:00|402.8|402.7|402.8|402.7|402.8|402.7|402.8|402.7|0
1761750670000|2025-10-29 15:11:10|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|21
1761750690000|2025-10-29 15:11:30|402.8|402.7|402.8|402.6|402.8|402.7|402.8|402.6|0
1761750700000|2025-10-29 15:11:40|402.7||402.7||402.7||402.7||882
1761750710000|2025-10-29 15:11:50|402.8||402.8||402.8||402.8||0
1761750720000|2025-10-29 15:12:00|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|1001
1761750750000|2025-10-29 15:12:30|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|907
1761750760000|2025-10-29 15:12:40|402.7||402.7||402.7||402.7||0
1761750780000|2025-10-29 15:13:00|402.6|402.5|402.6|402.5|402.6|402.5|402.5|402.4|226
1761750790000|2025-10-29 15:13:10||402.4||402.4||402.4||402.4|0
1761750820000|2025-10-29 15:13:40|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|567
1761750850000|2025-10-29 15:14:10|402.4|402.4|402.6|402.4|402.6|402.4|402.4|402.4|78
1761750870000|2025-10-29 15:14:30|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|0
1761750890000|2025-10-29 15:14:50|402.8|402.6|402.8|402.6|402.8|402.6|402.7|402.6|0
1761750900000|2025-10-29 15:15:00|402.7||402.7||402.8||402.7||0
1761750910000|2025-10-29 15:15:10||402.5||402.5||402.6||402.5|0
1761750920000|2025-10-29 15:15:20||402.6||402.6||402.6||402.6|0
1761750950000|2025-10-29 15:15:50||402.5||402.5||402.5||402.5|0
1761750960000|2025-10-29 15:16:00|402.8|402.6|402.8|402.7|402.8|402.7|402.8|402.6|0
1761750980000|2025-10-29 15:16:20|402.7|402.6|402.8|402.7|402.8|402.7|402.7|402.6|29
1761750990000|2025-10-29 15:16:30||402.6||402.6||402.6||402.6|0
1761751030000|2025-10-29 15:17:10|402.7|402.5|402.9|402.7|402.9|402.7|402.7|402.5|2884
1761751060000|2025-10-29 15:17:40|402.8|402.6|402.8|402.6|402.8|402.7|402.8|402.6|890
1761751110000|2025-10-29 15:18:30||402.7||402.6||402.7||402.6|3000
1761751120000|2025-10-29 15:18:40|402.7|402.5|402.7|402.6|402.7|402.6|402.6|402.5|1203
1761751150000|2025-10-29 15:19:10|402.6|402.5|402.5|402.3|402.6|402.5|402.5|402.3|1992
1761751200000|2025-10-29 15:20:00|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.1|1808
1761751210000|2025-10-29 15:20:10|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1761751220000|2025-10-29 15:20:20|402.7|402.4|402.7|402.6|402.7|402.6|402.7|402.4|1160
1761751240000|2025-10-29 15:20:40|402.6|402.5|402.7|402.5|402.7|402.5|402.6|402.5|158
1761751250000|2025-10-29 15:20:50|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|1215
1761751270000|2025-10-29 15:21:10|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|0
1761751280000|2025-10-29 15:21:20|402.6||402.7||402.7||402.6||0
1761751300000|2025-10-29 15:21:40|402.6||402.7||402.7||402.6||0
1761751310000|2025-10-29 15:21:50|402.6||402.6||402.7||402.6||0
1761751320000|2025-10-29 15:22:00|402.7||402.6||402.7||402.6||0
1761751330000|2025-10-29 15:22:10|||||||||12
1761751360000|2025-10-29 15:22:40||402.4||402.4||402.4||402.4|21
1761751370000|2025-10-29 15:22:50||402.5||402.5||402.5||402.5|0
1761751450000|2025-10-29 15:24:10|||||||||300
1761751460000|2025-10-29 15:24:20|||||||||1068
1761751500000|2025-10-29 15:25:00||402.4||402.4||402.4||402.4|158
1761751540000|2025-10-29 15:25:40|402.5|402.3|402.4|402.3|402.5|402.3|402.4|402.3|0
1761751590000|2025-10-29 15:26:30|||||||||8
1761751640000|2025-10-29 15:27:20|402.5||402.5||402.5||402.5||0
1761751670000|2025-10-29 15:27:50|402.4||402.5||402.5||402.4||0
1761751680000|2025-10-29 15:28:00|402.4||402.4||402.5||402.4||0
1761751700000|2025-10-29 15:28:20|402.5||402.5||402.5||402.4||0
1761751710000|2025-10-29 15:28:30|402.4||402.4||402.4||402.4||0
1761751770000|2025-10-29 15:29:30|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|9
1761751780000|2025-10-29 15:29:40|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|0
1761751800000|2025-10-29 15:30:00||402||402.1||402.1||402|246
1761751810000|2025-10-29 15:30:10|||||||||368
1761751860000|2025-10-29 15:31:00|402.3||402.3||402.3||402.3||1374
1761751870000|2025-10-29 15:31:10||402.2||402.2||402.2||402.2|0
1761751930000|2025-10-29 15:32:10|402.2|402.1|402.3|402.1|402.3|402.1|402.2|402.1|199
1761751940000|2025-10-29 15:32:20|402.2||402.2||402.2||402.2||0
1761751970000|2025-10-29 15:32:50|402|401.9|402|401.9|402|401.9|402|401.9|1331
1761751980000|2025-10-29 15:33:00||401.8||401.8||401.8||401.8|0
1761752030000|2025-10-29 15:33:50|||||||||1865
1761752040000|2025-10-29 15:34:00||401.9||401.8||401.9||401.8|23
1761752050000|2025-10-29 15:34:10|401.9||401.9||401.9||401.9||0
1761752070000|2025-10-29 15:34:30|402|401.9|402|401.9|402|401.9|402|401.8|463
1761752090000|2025-10-29 15:34:50|||||||||490
1761752100000|2025-10-29 15:35:00|401.9|401.8|401.9|401.8|402|401.8|401.9|401.8|0
1761752160000|2025-10-29 15:36:00|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|536
1761752180000|2025-10-29 15:36:20|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|0
1761752190000|2025-10-29 15:36:30|401.8|401.6|401.7|401.6|401.8|401.6|401.7|401.6|0
1761752270000|2025-10-29 15:37:50|||||||||358
1761752280000|2025-10-29 15:38:00|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|22
1761752320000|2025-10-29 15:38:40|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|125
1761752420000|2025-10-29 15:40:20|||||||||1157
1761752440000|2025-10-29 15:40:40|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|255
1761752530000|2025-10-29 15:42:10|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|0
1761752550000|2025-10-29 15:42:30|401.6|401.5|401.7|401.5|401.7|401.5|401.6|401.5|30
1761752570000|2025-10-29 15:42:50||401.6||401.6||401.6||401.6|0
1761752580000|2025-10-29 15:43:00||401.5||401.5||401.5||401.5|8
1761752590000|2025-10-29 15:43:10||401.6||401.6||401.6||401.6|0
1761752650000|2025-10-29 15:44:10|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|150
1761752670000|2025-10-29 15:44:30|402|401.8|401.9|401.8|402|401.8|401.9|401.8|0
1761752710000|2025-10-29 15:45:10||401.7||401.7||401.7||401.7|0
1761752720000|2025-10-29 15:45:20|401.7|401.6|401.6|401.5|401.7|401.6|401.6|401.5|3239
1761752800000|2025-10-29 15:46:40|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|232
1761752830000|2025-10-29 15:47:10|401.7||401.7||401.7||401.7||0
1761752840000|2025-10-29 15:47:20|401.6|401.5|401.6|401.4|401.6|401.5|401.6|401.4|2110
1761752850000|2025-10-29 15:47:30|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|1421
1761752910000|2025-10-29 15:48:30||401.4||401.4||401.4||401.4|0
1761752920000|2025-10-29 15:48:40|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|29
1761752940000|2025-10-29 15:49:00|||||||||266
1761752990000|2025-10-29 15:49:50|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|809
1761753000000|2025-10-29 15:50:00|401.4||401.4||401.4||401.4||0
1761753020000|2025-10-29 15:50:20||401.3||401.3||401.3||401.3|0
1761753050000|2025-10-29 15:50:50||401.2||401.2||401.2||401.2|853
1761753060000|2025-10-29 15:51:00||401.3||401.3||401.3||401.3|0
1761753070000|2025-10-29 15:51:10||401.2||401.2||401.2||401.2|0
1761753090000|2025-10-29 15:51:30||401.3||401.3||401.3||401.3|0
1761753100000|2025-10-29 15:51:40|||||||||297
1761753250000|2025-10-29 15:54:10|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|24
1761753260000|2025-10-29 15:54:20|401.4||401.4||401.4||401.4||0
1761753300000|2025-10-29 15:55:00|401.3||401.3||401.3||401.3||0
1761753330000|2025-10-29 15:55:30|401.4||401.4||401.4||401.4||0
1761753340000|2025-10-29 15:55:40||401.3||401.3||401.3||401.3|0
1761753370000|2025-10-29 15:56:10||401.2||401.2||401.2||401.2|0
1761753420000|2025-10-29 15:57:00||401.3||401.3||401.3||401.3|0
1761753430000|2025-10-29 15:57:10|||||||||469
1761753440000|2025-10-29 15:57:20||401.2||401.2||401.2||401.2|0
1761753510000|2025-10-29 15:58:30|401.3|401.1|401.1|401|401.3|401.1|401.1|401|2629
1761753520000|2025-10-29 15:58:40|400.9|400.8|401|400.9|401|400.9|400.9|400.8|708
1761753530000|2025-10-29 15:58:50||400.8||400.8||400.8||400.8|0
1761753540000|2025-10-29 15:59:00||400.9||400.8||400.9||400.8|23
1761753560000|2025-10-29 15:59:20|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|1776
1761753570000|2025-10-29 15:59:30||401||401||401||401|0
1761753600000|2025-10-29 16:00:00|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|0
1761753630000|2025-10-29 16:00:30||401.3||401.3||401.3||401.3|0
1761753640000|2025-10-29 16:00:40|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|0
1761753650000|2025-10-29 16:00:50|401.2|401.1|401.3|401.2|401.3|401.2|401.2|401.1|640
1761753680000|2025-10-29 16:01:20||401.1||401.1||401.2||401.1|1730
1761753700000|2025-10-29 16:01:40|401.2||401.3||401.3||401.2||0
1761753720000|2025-10-29 16:02:00|401.4|401.3|401.4|401.2|401.4|401.3|401.4|401.2|745
1761753730000|2025-10-29 16:02:10|401.3|401.1|401.4|401.2|401.4|401.2|401.3|401.1|0
1761753750000|2025-10-29 16:02:30|401.3|401.1|401.2|401.1|401.3|401.1|401.2|401.1|3946
1761753760000|2025-10-29 16:02:40|401.3|401.2|401.3|401.1|401.3|401.2|401.3|401.1|232
1761753770000|2025-10-29 16:02:50|401.4|401.2|401.4|401.3|401.4|401.3|401.4|401.2|748
1761753780000|2025-10-29 16:03:00|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|1270
1761753810000|2025-10-29 16:03:30|401.6|401.5|401.6|401.4|401.6|401.5|401.6|401.4|855
1761753820000|2025-10-29 16:03:40||401.5||401.5||401.5||401.5|0
1761753840000|2025-10-29 16:04:00|401.7|401.6|401.7|401.5|401.7|401.6|401.7|401.5|560
1761753860000|2025-10-29 16:04:20||401.6||401.6||401.6||401.6|0
1761753870000|2025-10-29 16:04:30||401.5||401.6||401.6||401.5|0
1761753890000|2025-10-29 16:04:50|401.8|401.7|401.9|401.7|401.9|401.7|401.8|401.7|0
1761753910000|2025-10-29 16:05:10||401.8||401.7||401.8||401.7|884
1761753950000|2025-10-29 16:05:50|401.8||401.8||401.8||401.8||0
1761754020000|2025-10-29 16:07:00|401.9||401.9||401.9||401.9||231
1761754030000|2025-10-29 16:07:10||401.8||401.8||401.8||401.8|0
1761754040000|2025-10-29 16:07:20|||||||||73
1761754050000|2025-10-29 16:07:30|402|401.9|402|401.9|402|401.9|402|401.9|0
1761754080000|2025-10-29 16:08:00||401.8||401.8||401.8||401.8|2348
1761754090000|2025-10-29 16:08:10||401.9||401.9||401.9||401.9|1776
1761754110000|2025-10-29 16:08:30|402.1|402|402.1|402|402.1|402|402.1|402|0
1761754120000|2025-10-29 16:08:40|402|401.9|402|401.9|402|401.9|402|401.9|500
1761754180000|2025-10-29 16:09:40|402.1|402|402.1|402|402.1|402|402.1|402|0
1761754200000|2025-10-29 16:10:00|402|401.9|402|401.9|402|401.9|402|401.9|1482
1761754260000|2025-10-29 16:11:00|402.1|402|402.1|401.9|402.1|402|402.1|401.9|1776
1761754270000|2025-10-29 16:11:10||402||401.9||402||401.9|1776
1761754290000|2025-10-29 16:11:30|402|401.8|402|401.9|402|401.9|401.9|401.8|2100
1761754300000|2025-10-29 16:11:40||401.8||401.8||401.8||401.8|0
1761754310000|2025-10-29 16:11:50|401.9|401.9|402|401.9|402|401.9|401.9|401.9|1050
1761754320000|2025-10-29 16:12:00|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|2812
1761754390000|2025-10-29 16:13:10|402|401.9|402|401.9|402|401.9|402|401.9|0
1761754420000|2025-10-29 16:13:40|||||||||232
1761754440000|2025-10-29 16:14:00|402.1||402.1||402.1||402.1||0
1761754450000|2025-10-29 16:14:10||402||402||402||402|0
1761754480000|2025-10-29 16:14:40|402.2||402.2||402.2||402.2||500
1761754500000|2025-10-29 16:15:00|402.3|402|402.3|402.1|402.3|402.1|402.3|402|0
1761754510000|2025-10-29 16:15:10|402.2|402|402.2|402|402.2|402|402.1|401.9|3262
1761754520000|2025-10-29 16:15:20|402.1|401.9|402|401.8|402.2|402|402|401.8|298
1761754530000|2025-10-29 16:15:30|402.1|401.9|402|401.8|402.1|401.9|402|401.8|59
1761754540000|2025-10-29 16:15:40|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|2617
1761754550000|2025-10-29 16:15:50|401.8|401.6|401.7|401.5|401.8|401.6|401.7|401.5|254
1761754560000|2025-10-29 16:16:00|401.8|401.6|401.8|401.5|401.9|401.6|401.7|401.5|463
1761754570000|2025-10-29 16:16:10|401.9|401.6|401.8|401.6|401.9|401.6|401.7|401.5|52
1761754580000|2025-10-29 16:16:20|401.7|401.5|401.8|401.6|401.8|401.6|401.7|401.5|0
1761754590000|2025-10-29 16:16:30|401.9|401.7|401.8|401.6|401.9|401.7|401.8|401.6|194
1761754600000|2025-10-29 16:16:40|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|0
1761754610000|2025-10-29 16:16:50|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|49
1761754620000|2025-10-29 16:17:00|401.7|401.5|401.7|401.5|401.8|401.6|401.7|401.5|226
1761754630000|2025-10-29 16:17:10|401.8|401.6|401.8|401.6|401.8|401.6|401.7|401.5|0
1761754640000|2025-10-29 16:17:20|401.7|401.5|401.8|401.6|401.8|401.6|401.7|401.5|0
1761754650000|2025-10-29 16:17:30|||||||||49
1761754660000|2025-10-29 16:17:40|401.7|401.5|401.8|401.6|401.8|401.6|401.7|401.5|0
1761754670000|2025-10-29 16:17:50|401.7|401.4|401.6|401.4|401.7|401.5|401.6|401.4|1313
1761754680000|2025-10-29 16:18:00|401.7|401.5|401.7|401.5|401.7|401.5|401.6|401.4|1
1761754700000|2025-10-29 16:18:20|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|0
1761754710000|2025-10-29 16:18:30|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|0
1761754720000|2025-10-29 16:18:40|401.6|401.4|401.7|401.5|401.7|401.5|401.6|401.4|0
1761754730000|2025-10-29 16:18:50|401.8|401.4|401.7|401.4|401.8|401.4|401.7|401.4|469
1761754740000|2025-10-29 16:19:00|401.8|401.5|401.7|401.4|401.8|401.5|401.7|401.4|0
1761754750000|2025-10-29 16:19:10|401.6|401.3|401.5|401.3|401.6|401.4|401.5|401.3|25
1761754760000|2025-10-29 16:19:20|401.6|401.4|401.7|401.5|401.7|401.5|401.5|401.3|838
1761754770000|2025-10-29 16:19:30|401.6|401.3|401.7|401.4|401.7|401.4|401.6|401.3|0
1761754780000|2025-10-29 16:19:40|401.6|401.3|401.7|401.4|401.7|401.4|401.6|401.3|0
1761754790000|2025-10-29 16:19:50|401.6|401.3|401.7|401.4|401.7|401.4|401.6|401.3|0
1761754800000|2025-10-29 16:20:00|401.5|401.3|401.7|401.5|401.7|401.5|401.5|401.3|134
1761754810000|2025-10-29 16:20:10|401.6|401.4|401.7|401.4|401.7|401.4|401.6|401.4|1776
1761754820000|2025-10-29 16:20:20|401.8|401.5|401.8|401.5|401.8|401.5|401.7|401.4|0
1761754830000|2025-10-29 16:20:30|401.7|401.4|401.7|401.4|401.7|401.4|401.7|401.4|0
1761754850000|2025-10-29 16:20:50|401.8|401.5|401.8|401.5|401.8|401.5|401.8|401.5|0
1761754860000|2025-10-29 16:21:00|401.7|401.4|401.8|401.5|401.8|401.5|401.7|401.4|0
1761754870000|2025-10-29 16:21:10|401.7|401.4|401.8|401.6|401.8|401.6|401.7|401.4|1484
1761754880000|2025-10-29 16:21:20|401.7|401.5|401.7|401.5|401.8|401.6|401.7|401.5|0
1761754890000|2025-10-29 16:21:30|401.8|401.6|401.7|401.5|401.8|401.6|401.7|401.5|10
1761754910000|2025-10-29 16:21:50|401.8|401.6|401.8|401.6|401.8|401.6|401.7|401.5|0
1761754920000|2025-10-29 16:22:00|401.7|401.5|401.7|401.5|401.8|401.6|401.7|401.5|0
1761754940000|2025-10-29 16:22:20|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|0
1761754950000|2025-10-29 16:22:30|401.7|401.5|401.9|401.6|401.9|401.6|401.7|401.5|1636
1761754970000|2025-10-29 16:22:50|401.8|401.5|401.8|401.5|401.8|401.5|401.8|401.5|0
1761754980000|2025-10-29 16:23:00|401.9|401.7|402|401.8|402|401.8|401.9|401.7|381
1761754990000|2025-10-29 16:23:10|401.9|401.7|401.9|401.7|402|401.8|401.9|401.7|1255
1761755000000|2025-10-29 16:23:20|402|401.8|401.9|401.7|402|401.8|401.9|401.7|954
1761755010000|2025-10-29 16:23:30|402|401.8|401.9|401.7|402|401.8|401.9|401.7|0
1761755020000|2025-10-29 16:23:40|402|401.8|402|401.8|402|401.8|402|401.8|0
1761755030000|2025-10-29 16:23:50|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|0
1761755040000|2025-10-29 16:24:00|||||||||36
1761755050000|2025-10-29 16:24:10|402|401.8|402|401.8|402|401.8|402|401.8|0
1761755060000|2025-10-29 16:24:20|||||||||823
1761755070000|2025-10-29 16:24:30|401.9|401.7|402|401.8|402|401.8|401.9|401.7|0
1761755090000|2025-10-29 16:24:50|401.9|401.7|402|401.8|402|401.8|401.9|401.7|0
1761755100000|2025-10-29 16:25:00|401.9|401.7|402|401.8|402|401.8|401.9|401.7|300
1761755110000|2025-10-29 16:25:10|401.9|401.7|401.9|401.7|402|401.8|401.9|401.7|0
1761755120000|2025-10-29 16:25:20|402|401.8|402|401.8|402|401.8|401.9|401.7|0
1761755130000|2025-10-29 16:25:30|401.9|401.7|402|401.8|402|401.8|401.9|401.7|0
1761755140000|2025-10-29 16:25:40|401.9|401.7|402|401.8|402|401.8|401.9|401.7|0
1761755150000|2025-10-29 16:25:50|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|0
1761755160000|2025-10-29 16:26:00|402|401.8|401.9|401.7|402|401.8|401.9|401.7|1155
1761755170000|2025-10-29 16:26:10|402|401.8|402|401.8|402|401.8|401.9|401.7|0
1761755180000|2025-10-29 16:26:20|401.9|401.7|401.9|401.7|402|401.8|401.9|401.7|0
1761755190000|2025-10-29 16:26:30|402|401.8|402|401.8|402|401.8|402|401.8|0
1761755200000|2025-10-29 16:26:40|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|25
1761755210000|2025-10-29 16:26:50|402|401.8|402|401.8|402|401.8|402|401.8|536
1761755220000|2025-10-29 16:27:00|401.9|401.7|401.8|401.6|401.9|401.7|401.8|401.6|1321
1761755230000|2025-10-29 16:27:10|401.9|401.7|402|401.8|402|401.8|401.9|401.7|1548
1761755240000|2025-10-29 16:27:20|401.9|401.7|402|401.8|402|401.8|401.9|401.7|1533
1761755250000|2025-10-29 16:27:30|402.1|401.9|401.9|401.7|402.1|401.9|401.9|401.7|528
1761755260000|2025-10-29 16:27:40|402|401.6|402|401.7|402|401.7|401.9|401.6|0
1761755270000|2025-10-29 16:27:50|401.9|401.6|401.9|401.6|402|401.7|401.9|401.6|0
1761755280000|2025-10-29 16:28:00|402|401.7|402|401.8|402|401.8|401.9|401.6|0
1761755290000|2025-10-29 16:28:10|401.9|401.7|402|401.8|402|401.8|401.9|401.6|441
1761755310000|2025-10-29 16:28:30|401.9|401.7|402|401.8|402.1|401.9|401.9|401.7|464
1761755320000|2025-10-29 16:28:40|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|1
1761755330000|2025-10-29 16:28:50|402|401.8|401.9|401.7|402|401.8|401.9|401.7|0
1761755340000|2025-10-29 16:29:00|402|401.8|401.9|401.7|402|401.8|401.9|401.7|1227
1761755350000|2025-10-29 16:29:10|402|401.8|401.9|401.6|402|401.8|401.9|401.6|0
1761755360000|2025-10-29 16:29:20|402|401.7|402|401.7|402|401.7|402|401.7|0
1761755370000|2025-10-29 16:29:30|401.9|401.6|401.9|401.6|401.9|401.6|401.9|401.6|0
1761755380000|2025-10-29 16:29:40|402|401.7|402|401.8|402|401.8|401.9|401.6|0
1761755390000|2025-10-29 16:29:50|401.9|401.7|401.9|401.6|402|401.7|401.9|401.6|670
1761811200000|2025-10-30 08:00:00|401.4|401|401.4|401|401.4|401|401.4|401|0
1761811210000|2025-10-30 08:00:10|401.5|401.1|401.5|401.3|401.5|401.3|401.5|401.1|337
1761811220000|2025-10-30 08:00:20|401.4|401.4|401.8|401.4|401.9|401.4|401.4|401.4|338
1761811230000|2025-10-30 08:00:30||401.5||401.5||401.5||401.5|0
1761811250000|2025-10-30 08:00:50|401.4|401.1|401.6|401.2|401.6|401.2|401.3|401|189
1761811260000|2025-10-30 08:01:00|401.5|401.5|401.7|401.4|401.9|401.5|401.5|401.4|557
1761811280000|2025-10-30 08:01:20|401.6|401.5|401.6|401.4|401.6|401.5|401.6|401.4|0
1761811340000|2025-10-30 08:02:20|401.9|401.5|401.9|401.6|401.9|401.6|401.9|401.5|62
1761811350000|2025-10-30 08:02:30|401.8||401.8||401.8||401.8||13
1761811360000|2025-10-30 08:02:40|401.9||401.8||401.9||401.8||6181
1761811370000|2025-10-30 08:02:50|401.9||401.8||401.9||401.8||1062
1761811380000|2025-10-30 08:03:00|401.7|401.4|401.7|401.4|401.7|401.4|401.6|401.4|0
1761811390000|2025-10-30 08:03:10|401.6|401.7|402|401.7|402|401.7|401.6|401.7|0
1761811410000|2025-10-30 08:03:30|401.8|401.4|401.7|401.4|401.8|401.4|401.7|401.4|1449
1761811460000|2025-10-30 08:04:20||401.5||401.4||401.5||401.4|0
1761811480000|2025-10-30 08:04:40||401.3||401.3||401.3||401.3|0
1761811490000|2025-10-30 08:04:50||401.4||401.4||401.4||401.4|0
1761811500000|2025-10-30 08:05:00||401.3||401.3||401.4||401.3|0
1761811520000|2025-10-30 08:05:20|401.6||401.6||401.6||401.6||0
1761811530000|2025-10-30 08:05:30|401.5||401.5||401.5||401.5||0
1761811540000|2025-10-30 08:05:40|401.4|401.4|401.4|401.3|401.4|401.4|401.4|401.3|7500
1761811560000|2025-10-30 08:06:00|401.3|401.2|401.3|401|401.3|401.2|401.3|401|7
1761811580000|2025-10-30 08:06:20|401.4||401.4||401.4||401.4||0
1761811630000|2025-10-30 08:07:10|401.3||401.3||401.3||401.3||0
1761811660000|2025-10-30 08:07:40|401.2|401.2|401.2|401|401.2|401.2|401.2|401|6000
1761811670000|2025-10-30 08:07:50|401|400.6|401.2|400.9|401.2|400.9|401|400.6|668
1761811680000|2025-10-30 08:08:00|401.1|400.8|401|400.8|401.2|401.1|401|400.8|1429
1761811690000|2025-10-30 08:08:10|401.1||401.1||401.1||401.1||150
1761811700000|2025-10-30 08:08:20|401|400.9|401.2|401|401.2|401|401|400.8|2464
1761811710000|2025-10-30 08:08:30|401.1|400.8|401|400.7|401.1|400.8|401|400.7|3437
1761811720000|2025-10-30 08:08:40||400.9||400.9||400.9||400.9|0
1761811730000|2025-10-30 08:08:50|||||||||854
1761811740000|2025-10-30 08:09:00|401.2|401|401.1|401|401.2|401|401.1|401|650
1761811750000|2025-10-30 08:09:10|401.2||401.2||401.2||401.2||209
1761811800000|2025-10-30 08:10:00|||||||||7154
1761811810000|2025-10-30 08:10:10|401.1||401.1||401.1||401.1||9288
1761811830000|2025-10-30 08:10:30|401|400.9|401.3|401|401.3|401|401|400.9|587
1761811870000|2025-10-30 08:11:10||401.1||401.1||401.1||401.1|0
1761811880000|2025-10-30 08:11:20|401.2|401|401.2|401|401.2|401|401.2|401|15780
1761811890000|2025-10-30 08:11:30|401.3||401.2||401.3||401.2||1033
1761811930000|2025-10-30 08:12:10|400.9|400.7|401|400.7|401|400.7|400.8|400.7|2338
1761811940000|2025-10-30 08:12:20|400.9|400.4|400.7|400.4|400.9|400.4|400.7|400.4|1350
1761811950000|2025-10-30 08:12:30|400.6|400.5|400.8|400.6|400.8|400.6|400.5|400.5|4050
1761811960000|2025-10-30 08:12:40|400.9||400.8||400.9||400.8||0
1761811970000|2025-10-30 08:12:50|||||||||3000
1761811980000|2025-10-30 08:13:00|||||||||1554
1761811990000|2025-10-30 08:13:10|400.7||400.7||400.7||400.7||0
1761812000000|2025-10-30 08:13:20|400.9|400.7|400.8|400.7|400.9|400.7|400.8|400.7|1655
1761812010000|2025-10-30 08:13:30|400.9|400.8|400.9|400.7|400.9|400.8|400.9|400.7|683
1761812030000|2025-10-30 08:13:50|||||||||1629
1761812040000|2025-10-30 08:14:00|400.8|400.6|400.8|400.6|400.8|400.6|400.8|400.6|2223
1761812050000|2025-10-30 08:14:10|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|0
1761812090000|2025-10-30 08:14:50|400.6|400.4|400.5|400.4|400.6|400.4|400.5|400.4|150
1761812110000|2025-10-30 08:15:10|400.6||400.5||400.6||400.5||0
1761812120000|2025-10-30 08:15:20|400.6|400.5|400.7|400.5|400.7|400.5|400.6|400.5|1999
1761812140000|2025-10-30 08:15:40|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|0
1761812150000|2025-10-30 08:15:50|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|1064
1761812160000|2025-10-30 08:16:00|400.8|400.6|400.9|400.6|400.9|400.7|400.8|400.6|275
1761812180000|2025-10-30 08:16:20|401|400.7|401|400.7|401|400.7|401|400.7|0
1761812190000|2025-10-30 08:16:30||400.8||400.8||400.8||400.8|75
1761812200000|2025-10-30 08:16:40|400.9|400.7|400.9|400.7|400.9|400.7|400.8|400.7|0
1761812220000|2025-10-30 08:17:00|400.8|400.6|400.8|400.6|400.8|400.6|400.8|400.6|0
1761812280000|2025-10-30 08:18:00|400.9||400.8||400.9||400.8||0
1761812300000|2025-10-30 08:18:20|400.6|400.5|400.7|400.5|400.7|400.5|400.6|400.5|1376
1761812310000|2025-10-30 08:18:30|400.6||400.6||400.6||400.6||0
1761812320000|2025-10-30 08:18:40|400.7|400.4|400.8|400.6|400.8|400.6|400.7|400.4|1767
1761812340000|2025-10-30 08:19:00|400.9|400.7|400.9|400.6|400.9|400.7|400.9|400.6|369
1761812350000|2025-10-30 08:19:10||400.7||400.6||400.7||400.6|0
1761812360000|2025-10-30 08:19:20||400.7||400.8||400.8||400.7|0
1761812370000|2025-10-30 08:19:30||400.7||400.7||400.7||400.7|0
1761812390000|2025-10-30 08:19:50|400.8||400.8||400.8||400.8||0
1761812400000|2025-10-30 08:20:00||400.6||400.6||400.6||400.6|1550
1761812410000|2025-10-30 08:20:10|400.7||400.7||400.7||400.7||0
1761812420000|2025-10-30 08:20:20|400.9|400.7|400.8|400.6|400.9|400.7|400.8|400.6|2019
1761812430000|2025-10-30 08:20:30|400.9|400.7|400.9|400.7|400.9|400.7|400.9|400.7|557
1761812440000|2025-10-30 08:20:40|401.1|400.8|401.1|400.8|401.1|400.8|401.1|400.8|0
1761812450000|2025-10-30 08:20:50|401.2|400.9|401.2|401|401.2|401|401.2|400.9|681
1761812460000|2025-10-30 08:21:00|401.4|401.1|401.4|401.2|401.4|401.2|401.4|401.1|100
1761812470000|2025-10-30 08:21:10||401.3||401.3||401.3||401.3|74
1761812480000|2025-10-30 08:21:20||401.2||401.2||401.2||401.2|1413
1761812530000|2025-10-30 08:22:10|401.3|401.1|401.5|401.3|401.5|401.3|401.2|401.1|2813
1761812550000|2025-10-30 08:22:30|401.6||401.6||401.6||401.6||0
1761812560000|2025-10-30 08:22:40||401.4||401.4||401.4||401.4|0
1761812570000|2025-10-30 08:22:50||401.3||401.4||401.4||401.3|0
1761812610000|2025-10-30 08:23:30|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|0
1761812620000|2025-10-30 08:23:40|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|970
1761812630000|2025-10-30 08:23:50|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|0
1761812640000|2025-10-30 08:24:00|||||||||246
1761812690000|2025-10-30 08:24:50|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|0
1761812700000|2025-10-30 08:25:00|401.4|401.2|401|400.8|401.4|401.2|401|400.8|1437
1761812710000|2025-10-30 08:25:10|401.1|400.9|401.2|401|401.2|401|401.1|400.9|348
1761812720000|2025-10-30 08:25:20|401.1|400.9|401|400.8|401.1|400.9|401|400.8|2625
1761812730000|2025-10-30 08:25:30|401.2|400.9|401.1|401|401.2|401|401.1|400.9|155
1761812750000|2025-10-30 08:25:50||400.9||400.9||400.9||400.9|1193
1761812830000|2025-10-30 08:27:10|401|400.8|400.9|400.8|401|400.8|400.9|400.8|931
1761812840000|2025-10-30 08:27:20|400.8|400.7|400.8|400.5|400.8|400.7|400.7|400.5|1001
1761812850000|2025-10-30 08:27:30|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|0
1761812860000|2025-10-30 08:27:40||400.5||400.5||400.5||400.5|0
1761812870000|2025-10-30 08:27:50||400.4||400.4||400.4||400.4|0
1761812880000|2025-10-30 08:28:00||400.5||400.5||400.5||400.5|0
1761812890000|2025-10-30 08:28:10||400.4||400.4||400.4||400.4|0
1761812930000|2025-10-30 08:28:50|400.6|400.5|400.6|400.5|400.7|400.5|400.6|400.5|0
1761812940000|2025-10-30 08:29:00||400.4||400.5||400.5||400.4|1514
1761812950000|2025-10-30 08:29:10||400.4||400.4||400.5||400.4|2000
1761812960000|2025-10-30 08:29:20||400.3||400.5||400.5||400.3|734
1761812970000|2025-10-30 08:29:30||400.4||400.4||400.5||400.4|2100
1761813010000|2025-10-30 08:30:10|400.5|400.3|400.6|400.4|400.6|400.4|400.4|400.3|471
1761813020000|2025-10-30 08:30:20|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|150
1761813030000|2025-10-30 08:30:30|400.6|400.5|400.6|400.4|400.7|400.5|400.6|400.4|3840
1761813040000|2025-10-30 08:30:40|400.5|400.5|400.6|400.4|400.6|400.5|400.5|400.4|1306
1761813060000|2025-10-30 08:31:00|400.5|400.3|400.5|400.3|400.5|400.4|400.5|400.3|0
1761813090000|2025-10-30 08:31:30|400.6||400.4||400.6||400.4||956
1761813110000|2025-10-30 08:31:50|400.7|400.5|400.6|400.4|400.7|400.5|400.6|400.4|500
1761813120000|2025-10-30 08:32:00|400.5|400.3|400.5|400.4|400.6|400.4|400.5|400.3|1921
1761813130000|2025-10-30 08:32:10||400.3||400.3||400.3||400.3|0
1761813170000|2025-10-30 08:32:50|400.7|400.4|400.7|400.4|400.7|400.4|400.7|400.4|260
1761813180000|2025-10-30 08:33:00|400.5|400.5|400.5|400.3|400.5|400.5|400.5|400.3|969
1761813190000|2025-10-30 08:33:10|400.4||400.5||400.5||400.4||9130
1761813200000|2025-10-30 08:33:20||400.4||400.3||400.4||400.3|761
1761813210000|2025-10-30 08:33:30|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|0
1761813230000|2025-10-30 08:33:50|400.8|400.6|400.8|400.6|400.8|400.6|400.8|400.6|1
1761813250000|2025-10-30 08:34:10|400.9|400.7|400.9|400.7|400.9|400.7|400.9|400.7|341
1761813290000|2025-10-30 08:34:50|400.7|400.6|400.6|400.5|400.7|400.6|400.6|400.5|2229
1761813300000|2025-10-30 08:35:00|400.5|400.4|400.6|400.4|400.6|400.4|400.5|400.4|1514
1761813350000|2025-10-30 08:35:50|400.5|400.3|400.4|400.3|400.5|400.3|400.4|400.3|0
1761813360000|2025-10-30 08:36:00||400.2||400.2||400.2||400.2|2372
1761813370000|2025-10-30 08:36:10|400.3||400.3||400.3||400.3||0
1761813390000|2025-10-30 08:36:30|400.4||400.3||400.4||400.3||0
1761813420000|2025-10-30 08:37:00|400.4||400.4||400.4||400.4||2024
1761813430000|2025-10-30 08:37:10||400.3||400.3||400.3||400.3|0
1761813440000|2025-10-30 08:37:20||400.2||400.2||400.2||400.2|0
1761813470000|2025-10-30 08:37:50||400.3||400.3||400.3||400.3|25
1761813480000|2025-10-30 08:38:00|400.5|400.4|400.5|400.3|400.6|400.4|400.5|400.3|1278
1761813490000|2025-10-30 08:38:10|400.6|400.4|400.7|400.4|400.7|400.4|400.6|400.4|816
1761813510000|2025-10-30 08:38:30|400.8|400.5|400.8|400.6|400.8|400.6|400.8|400.5|150
1761813520000|2025-10-30 08:38:40||400.7||400.7||400.7||400.7|0
1761813550000|2025-10-30 08:39:10||400.6||400.6||400.6||400.6|0
1761813610000|2025-10-30 08:40:10|400.7|400.3|400.6|400.4|400.7|400.4|400.4|400.3|4493
1761813620000|2025-10-30 08:40:20|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|0
1761813690000|2025-10-30 08:41:30|400.6|400.4|400.5|400.4|400.6|400.4|400.5|400.4|0
1761813700000|2025-10-30 08:41:40|400.6|400.3|400.6|400.4|400.6|400.4|400.6|400.3|1264
1761813710000|2025-10-30 08:41:50|400.7|400.5|400.6|400.4|400.7|400.5|400.6|400.4|107
1761813720000|2025-10-30 08:42:00|400.7||400.6||400.7||400.6||0
1761813760000|2025-10-30 08:42:40|400.5|400.3|400.4|400.2|400.5|400.3|400.4|400.2|100
1761813770000|2025-10-30 08:42:50|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|964
1761813780000|2025-10-30 08:43:00|400.3|400|400.2|400|400.3|400.1|400.2|400|1000
1761813790000|2025-10-30 08:43:10|400.1||400.1||400.1||400.1||0
1761813800000|2025-10-30 08:43:20|400|399.7|399.9|399.7|400|399.7|399.9|399.7|0
1761813810000|2025-10-30 08:43:30|400.1|399.8|400.1|400|400.1|400|400.1|399.8|1307
1761813820000|2025-10-30 08:43:40||399.9||400||400||399.9|0
1761813830000|2025-10-30 08:43:50|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|150
1761813850000|2025-10-30 08:44:10|400.3|400.2|400.3|400.1|400.3|400.2|400.3|400.1|2323
1761813880000|2025-10-30 08:44:40|400.4|400.2|400.4|400.3|400.4|400.3|400.4|400.2|0
1761813900000|2025-10-30 08:45:00|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|0
1761813910000|2025-10-30 08:45:10|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|1
1761813920000|2025-10-30 08:45:20|400.6|400.6|400.6|400.5|400.6|400.6|400.6|400.5|0
1761813930000|2025-10-30 08:45:30||400.4||400.4||400.4||400.4|0
1761813940000|2025-10-30 08:45:40|400.5||400.5||400.5||400.5||0
1761813950000|2025-10-30 08:45:50|400.7|400.5|400.6|400.5|400.7|400.6|400.6|400.5|447
1761813960000|2025-10-30 08:46:00|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|1514
1761813980000|2025-10-30 08:46:20|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|1383
1761813990000|2025-10-30 08:46:30|400.5|400.4|400.5|400.3|400.5|400.4|400.5|400.3|0
1761814010000|2025-10-30 08:46:50|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|0
1761814030000|2025-10-30 08:47:10|400.3|400.1|400.3|400.1|400.3|400.1|400.2|400.1|0
1761814070000|2025-10-30 08:47:50|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|0
1761814080000|2025-10-30 08:48:00|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|101
1761814090000|2025-10-30 08:48:10|400.2|400.2|400.2|400.1|400.2|400.2|400.2|400.1|1036
1761814100000|2025-10-30 08:48:20|400.3||400.3||400.3||400.3||0
1761814120000|2025-10-30 08:48:40||400.2||400.1||400.2||400.1|1069
1761814190000|2025-10-30 08:49:50|||||||||1000
1761814220000|2025-10-30 08:50:20|||||||||633
1761814230000|2025-10-30 08:50:30|||||||||2100
1761814240000|2025-10-30 08:50:40|400.2|400.2|400.3|400.1|400.3|400.2|400.1|400|1620
1761814250000|2025-10-30 08:50:50|400.2|400|400.2|400|400.2|400|400.2|400|107
1761814260000|2025-10-30 08:51:00|400.1|399.9|400|399.8|400.1|399.9|400|399.8|78
1761814270000|2025-10-30 08:51:10|399.9||399.9||399.9||399.9||0
1761814290000|2025-10-30 08:51:30|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|5000
1761814300000|2025-10-30 08:51:40|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|2500
1761814310000|2025-10-30 08:51:50|399.6||399.7||399.7||399.6||971
1761814330000|2025-10-30 08:52:10|399.6||399.7||399.7||399.6||1291
1761814340000|2025-10-30 08:52:20|399.6|399.4|399.6|399.5|399.6|399.5|399.6|399.4|0
1761814350000|2025-10-30 08:52:30||399.4||399.4||399.5||399.4|0
1761814380000|2025-10-30 08:53:00|399.8|399.5|399.8|399.6|399.8|399.6|399.8|399.5|3020
1761814390000|2025-10-30 08:53:10|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|0
1761814450000|2025-10-30 08:54:10|399.6|399.4|399.5|399.4|399.6|399.4|399.5|399.4|0
1761814460000|2025-10-30 08:54:20|||||||||1438
1761814480000|2025-10-30 08:54:40|399.4|399.3|399.4|399.2|399.4|399.3|399.4|399.2|400
1761814490000|2025-10-30 08:54:50|399.5|399.3|399.4|399.2|399.5|399.3|399.4|399.2|0
1761814500000|2025-10-30 08:55:00|399.5|399.3|399.6|399.4|399.6|399.4|399.5|399.3|1620
1761814510000|2025-10-30 08:55:10|399.8|399.5|399.8|399.5|399.8|399.5|399.8|399.5|0
1761814520000|2025-10-30 08:55:20||399.6||399.5||399.6||399.5|0
1761814530000|2025-10-30 08:55:30||399.6||399.6||399.6||399.6|0
1761814560000|2025-10-30 08:56:00|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|964
1761814620000|2025-10-30 08:57:00|399.8|399.6|399.7|399.5|399.8|399.6|399.7|399.5|971
1761814650000|2025-10-30 08:57:30|399.6|399.4|399.6|399.4|399.6|399.4|399.6|399.4|0
1761814670000|2025-10-30 08:57:50|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|0
1761814690000|2025-10-30 08:58:10||399.6||399.6||399.6||399.6|0
1761814700000|2025-10-30 08:58:20|399.8|399.5|399.7|399.6|399.8|399.6|399.7|399.5|0
1761814710000|2025-10-30 08:58:30|399.8||399.8||399.8||399.7||98
1761814720000|2025-10-30 08:58:40|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|1021
1761814730000|2025-10-30 08:58:50|||||||||165
1761814750000|2025-10-30 08:59:10|399.6|399.4|399.7|399.5|399.7|399.6|399.5|399.4|4047
1761814800000|2025-10-30 09:00:00|399.8|399.6|399.8|399.6|399.8|399.6|399.7|399.6|604
1761814830000|2025-10-30 09:00:30||399.7||399.7||399.7||399.7|0
1761814840000|2025-10-30 09:00:40||399.6||399.6||399.6||399.6|1772
1761814860000|2025-10-30 09:01:00|399.7|399.5|399.7|399.5|399.8|399.5|399.6|399.4|814
1761814880000|2025-10-30 09:01:20|399.8||399.8||399.8||399.8||0
1761814900000|2025-10-30 09:01:40||399.6||399.6||399.6||399.6|0
1761814920000|2025-10-30 09:02:00||399.7||399.7||399.7||399.7|0
1761814950000|2025-10-30 09:02:30|399.6|399.4|399.6|399.4|399.6|399.4|399.6|399.4|82
1761814960000|2025-10-30 09:02:40|399.5|399.5|399.7|399.5|399.7|399.5|399.5|399.5|971
1761814970000|2025-10-30 09:02:50|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|0
1761814990000|2025-10-30 09:03:10||399.7||399.7||399.7||399.7|0
1761815010000|2025-10-30 09:03:30|400|399.8|400|399.8|400|399.8|400|399.8|1241
1761815020000|2025-10-30 09:03:40|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|0
1761815060000|2025-10-30 09:04:20||399.8||399.8||399.8||399.8|626
1761815070000|2025-10-30 09:04:30||399.7||399.7||399.7||399.7|0
1761815090000|2025-10-30 09:04:50||399.8||399.8||399.8||399.8|0
1761815100000|2025-10-30 09:05:00|400||400||400||400||345
1761815110000|2025-10-30 09:05:10|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|0
1761815140000|2025-10-30 09:05:40|400|399.8|400|399.9|400|399.9|400|399.8|0
1761815170000|2025-10-30 09:06:10|399.9|399.7|399.9|399.8|399.9|399.8|399.9|399.7|115
1761815210000|2025-10-30 09:06:50|400|399.9|400|399.9|400|399.9|399.9|399.9|3953
1761815240000|2025-10-30 09:07:20||399.8||399.8||399.8||399.8|0
1761815260000|2025-10-30 09:07:40|399.9||399.9||399.9||399.9||0
1761815270000|2025-10-30 09:07:50||399.7||399.7||399.7||399.7|0
1761815350000|2025-10-30 09:09:10|399.8||399.8||399.8||399.8||236
1761815360000|2025-10-30 09:09:20|400|399.8|400|399.8|400|399.8|400|399.8|890
1761815380000|2025-10-30 09:09:40|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|0
1761815390000|2025-10-30 09:09:50|400.2|399.8|400|399.9|400.2|399.9|400|399.8|0
1761815400000|2025-10-30 09:10:00|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|0
1761815420000|2025-10-30 09:10:20|400|399.7|399.8|399.7|400|399.7|399.8|399.7|739
1761815440000|2025-10-30 09:10:40||399.6||399.6||399.6||399.6|0
1761815500000|2025-10-30 09:11:40|399.7||399.7||399.7||399.7||0
1761815510000|2025-10-30 09:11:50|399.8|399.7|400|399.8|400|399.8|399.8|399.7|740
1761815560000|2025-10-30 09:12:40||399.7||399.8||399.8||399.7|0
1761815570000|2025-10-30 09:12:50|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|0
1761815580000|2025-10-30 09:13:00|399.8||399.8||399.8||399.8||0
1761815590000|2025-10-30 09:13:10|399.9||399.8||399.9||399.8||0
1761815620000|2025-10-30 09:13:40|399.7|399.6|399.6|399.5|399.7|399.6|399.6|399.5|917
1761815650000|2025-10-30 09:14:10|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|1760
1761815670000|2025-10-30 09:14:30||399.3||399.3||399.3||399.3|0
1761815690000|2025-10-30 09:14:50|399.4|399.2|399.4|399.2|399.4|399.2|399.4|399.2|0
1761815700000|2025-10-30 09:15:00|399.5|399.3|399.7|399.5|399.7|399.5|399.5|399.3|3429
1761815770000|2025-10-30 09:16:10||399.6||399.6||399.6||399.6|0
1761815790000|2025-10-30 09:16:30|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|665
1761815870000|2025-10-30 09:17:50|400|399.8|400|399.8|400|399.8|400|399.8|0
1761815930000|2025-10-30 09:18:50||399.9||399.9||399.9||399.9|1379
1761815960000|2025-10-30 09:19:20|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|50
1761815970000|2025-10-30 09:19:30|400||400||400||400||0
1761816000000|2025-10-30 09:20:00|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|0
1761816020000|2025-10-30 09:20:20||399.8||399.8||399.8||399.8|0
1761816030000|2025-10-30 09:20:30|399.9|399.9|399.9|399.8|399.9|399.9|399.9|399.8|0
1761816050000|2025-10-30 09:20:50|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|0
1761816060000|2025-10-30 09:21:00|399.9||399.9||399.9||399.9||180
1761816070000|2025-10-30 09:21:10|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|1379
1761816110000|2025-10-30 09:21:50||399.5||399.5||399.5||399.5|0
1761816130000|2025-10-30 09:22:10|399.9|399.7|399.8|399.7|399.9|399.7|399.8|399.7|3171
1761816140000|2025-10-30 09:22:20|399.9||399.9||399.9||399.9||0
1761816160000|2025-10-30 09:22:40|399.8||399.9||399.9||399.8||361
1761816170000|2025-10-30 09:22:50|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|756
1761816210000|2025-10-30 09:23:30|400|399.8|400|399.8|400|399.8|400|399.8|2349
1761816220000|2025-10-30 09:23:40|399.9|399.7|399.9|399.7|400|399.8|399.9|399.7|1587
1761816250000|2025-10-30 09:24:10|400||399.9||400||399.9||0
1761816300000|2025-10-30 09:25:00||399.8||399.8||399.8||399.8|0
1761816310000|2025-10-30 09:25:10|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|0
1761816390000|2025-10-30 09:26:30|400||400||400||400||1029
1761816420000|2025-10-30 09:27:00|400.1|400|400.1|400|400.1|400|400.1|400|1172
1761816470000|2025-10-30 09:27:50|400|399.9|400|399.9|400|399.9|400|399.9|0
1761816530000|2025-10-30 09:28:50|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|1000
1761816550000|2025-10-30 09:29:10|400||399.9||400||399.9||447
1761816570000|2025-10-30 09:29:30|400||400||400||400||1050
1761816600000|2025-10-30 09:30:00|399.9||400||400||399.9||0
1761816660000|2025-10-30 09:31:00|||||||||500
1761816720000|2025-10-30 09:32:00|400.1|400|400.1|400|400.1|400|400.1|400|86
1761816840000|2025-10-30 09:34:00|400.2||400.2||400.2||400.2||0
1761816860000|2025-10-30 09:34:20|400.1|399.9|400|399.9|400.1|399.9|400|399.9|921
1761816870000|2025-10-30 09:34:30||399.8||399.9||399.9||399.8|1500
1761816880000|2025-10-30 09:34:40||399.8||399.8||399.8||399.8|0
1761816920000|2025-10-30 09:35:20|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|0
1761816950000|2025-10-30 09:35:50|||||||||715
1761816970000|2025-10-30 09:36:10|400|399.8|400|399.8|400|399.8|400|399.8|348
1761816980000|2025-10-30 09:36:20|400.2|400|400.1|400|400.2|400|400.1|400|730
1761816990000|2025-10-30 09:36:30||399.9||399.9||399.9||399.9|0
1761817050000|2025-10-30 09:37:30||400||400||400||400|0
1761817080000|2025-10-30 09:38:00|400.2||400.2||400.2||400.2||0
1761817160000|2025-10-30 09:39:20|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|0
1761817170000|2025-10-30 09:39:30|400.3||400.3||400.3||400.3||0
1761817270000|2025-10-30 09:41:10|400.4|400.3|400.4|400.3|400.5|400.3|400.4|400.3|0
1761817280000|2025-10-30 09:41:20|400.5||400.5||400.5||400.5||0
1761817290000|2025-10-30 09:41:30|400.4||400.4||400.4||400.4||0
1761817300000|2025-10-30 09:41:40||400.2||400.2||400.2||400.2|136
1761817310000|2025-10-30 09:41:50||400.3||400.3||400.3||400.3|0
1761817320000|2025-10-30 09:42:00|400.5||400.5||400.5||400.5||444
1761817330000|2025-10-30 09:42:10|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|971
1761817360000|2025-10-30 09:42:40|400.5||400.5||400.5||400.5||0
1761817370000|2025-10-30 09:42:50|400.6||400.6||400.6||400.6||0
1761817450000|2025-10-30 09:44:10|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|1700
1761817490000|2025-10-30 09:44:50||400.4||400.4||400.4||400.4|0
1761817500000|2025-10-30 09:45:00|400.4|400.3|400.5|400.3|400.5|400.3|400.4|400.3|1348
1761817510000|2025-10-30 09:45:10|400.4|400.4|400.5|400.3|400.5|400.4|400.4|400.3|720
1761817530000|2025-10-30 09:45:30|400.4||400.4||400.4||400.4||0
1761817560000|2025-10-30 09:46:00|400.6|400.2|400.7|400.6|400.7|400.6|400.6|400.2|1610
1761817570000|2025-10-30 09:46:10|400.9|400.7|400.9|400.7|400.9|400.7|400.9|400.7|1004
1761817600000|2025-10-30 09:46:40||400.8||400.8||400.8||400.8|0
1761817610000|2025-10-30 09:46:50|401||401||401||401||84
1761817660000|2025-10-30 09:47:40|400.9|400.7|401.2|401|401.2|401|400.9|400.7|1829
1761817670000|2025-10-30 09:47:50||401.1||401||401.1||401|454
1761817680000|2025-10-30 09:48:00|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|0
1761817800000|2025-10-30 09:50:00|401.4|401.2|401.4|401.3|401.4|401.3|401.4|401.2|0
1761817810000|2025-10-30 09:50:10|401.5|401.1|401.3|401.1|401.5|401.2|401.2|401.1|2290
1761817870000|2025-10-30 09:51:10|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|0
1761817950000|2025-10-30 09:52:30||401.3||401.3||401.3||401.3|1379
1761817960000|2025-10-30 09:52:40|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|287
1761817970000|2025-10-30 09:52:50|401.2|401.1|401.2|401|401.2|401.1|401.2|401|5230
1761817980000|2025-10-30 09:53:00|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|0
1761818030000|2025-10-30 09:53:50|401.2|401.2|401.5|401.3|401.5|401.3|401.2|401.2|2300
1761818050000|2025-10-30 09:54:10|401.4||401.4||401.4||401.4||0
1761818060000|2025-10-30 09:54:20|401.3|401.2|401.4|401.2|401.4|401.2|401.3|401.2|1027
1761818110000|2025-10-30 09:55:10|401.5|401.3|401.6|401.4|401.6|401.4|401.5|401.3|0
1761818140000|2025-10-30 09:55:40|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|0
1761818160000|2025-10-30 09:56:00|401.6|401.4|401.5|401.4|401.6|401.4|401.5|401.4|0
1761818170000|2025-10-30 09:56:10|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|735
1761818180000|2025-10-30 09:56:20||401.4||401.4||401.4||401.4|455
1761818210000|2025-10-30 09:56:50|401.5||401.5||401.5||401.5||22
1761818220000|2025-10-30 09:57:00|||||||||172
1761818230000|2025-10-30 09:57:10||401.3||401.3||401.3||401.3|395
1761818280000|2025-10-30 09:58:00|||||||||779
1761818330000|2025-10-30 09:58:50||401.4||401.3||401.4||401.3|1288
1761818340000|2025-10-30 09:59:00||401.4||401.3||401.4||401.3|166
1761818400000|2025-10-30 10:00:00|401.4||401.4||401.4||401.4||0
1761818420000|2025-10-30 10:00:20|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|0
1761818450000|2025-10-30 10:00:50||401.1||401.1||401.1||401.1|975
1761818560000|2025-10-30 10:02:40|401.2||401.2||401.2||401.2||0
1761818580000|2025-10-30 10:03:00|401.3|401.2|401.4|401.2|401.4|401.2|401.3|401.2|0
1761818600000|2025-10-30 10:03:20|||||||||500
1761818690000|2025-10-30 10:04:50|401.3||401.3||401.3||401.3||444
1761818730000|2025-10-30 10:05:30|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|0
1761818740000|2025-10-30 10:05:40|401.5||401.5||401.5||401.5||380
1761818770000|2025-10-30 10:06:10|401.4||401.5||401.5||401.4||0
1761818780000|2025-10-30 10:06:20|401.4||401.4||401.4||401.4||0
1761818810000|2025-10-30 10:06:50|401.5||401.5||401.5||401.5||0
1761818820000|2025-10-30 10:07:00|401.4||401.4||401.4||401.4||0
1761818830000|2025-10-30 10:07:10|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|1080
1761818840000|2025-10-30 10:07:20|401.4||401.4||401.4||401.4||0
1761818900000|2025-10-30 10:08:20|401.2|401|401.1|401|401.2|401|401.1|401|0
1761818910000|2025-10-30 10:08:30|401.2|401.1|401.3|401.1|401.4|401.2|401.2|401.1|2864
1761819000000|2025-10-30 10:10:00||401.2||401.2||401.2||401.2|0
1761819010000|2025-10-30 10:10:10|401.4|401.1|401.3|401.1|401.4|401.1|401.3|401.1|1508
1761819020000|2025-10-30 10:10:20|401.2|401.2|401.3|401.2|401.4|401.2|401.2|401.2|839
1761819030000|2025-10-30 10:10:30|401.4|401.1|401.4|401.3|401.4|401.3|401.4|401.1|0
1761819040000|2025-10-30 10:10:40|401.5|401.4|401.5|401.4|401.6|401.4|401.5|401.3|1451
1761819060000|2025-10-30 10:11:00||401.3||401.3||401.3||401.3|150
1761819070000|2025-10-30 10:11:10|401.4|401.4|401.6|401.4|401.6|401.4|401.4|401.4|1924
1761819080000|2025-10-30 10:11:20|401.5|401.3|401.4|401.3|401.5|401.3|401.4|401.3|0
1761819090000|2025-10-30 10:11:30|||||||||9
1761819100000|2025-10-30 10:11:40||401.2||401.2||401.2||401.2|0
1761819120000|2025-10-30 10:12:00|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|0
1761819170000|2025-10-30 10:12:50|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|0
1761819180000|2025-10-30 10:13:00|401.3||401.3||401.3||401.3||0
1761819210000|2025-10-30 10:13:30||401.1||401.1||401.1||401.1|0
1761819230000|2025-10-30 10:13:50|401.2|401|401.1|401|401.2|401|401.1|401|8906
1761819240000|2025-10-30 10:14:00|401.2|400.9|400.9|400.8|401.2|400.9|400.9|400.8|2758
1761819290000|2025-10-30 10:14:50||400.7||400.7||400.7||400.7|150
1761819330000|2025-10-30 10:15:30|400.8|400.6|400.7|400.6|400.8|400.6|400.7|400.6|1379
1761819370000|2025-10-30 10:16:10|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|890
1761819400000|2025-10-30 10:16:40|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|847
1761819430000|2025-10-30 10:17:10|400.8|400.7|400.9|400.7|400.9|400.7|400.8|400.7|150
1761819440000|2025-10-30 10:17:20|400.8||400.8||400.8||400.8||0
1761819450000|2025-10-30 10:17:30|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|300
1761819460000|2025-10-30 10:17:40|400.9|400.8|400.8|400.7|400.9|400.8|400.8|400.7|0
1761819470000|2025-10-30 10:17:50|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|1532
1761819530000|2025-10-30 10:18:50|401.1|400.9|401|400.9|401.1|400.9|401|400.9|0
1761819540000|2025-10-30 10:19:00|401.1|401|401.1|401|401.1|401|401.1|401|97
1761819570000|2025-10-30 10:19:30|401|400.9|401|400.9|401|400.9|401|400.9|2328
1761819590000|2025-10-30 10:19:50||400.8||400.8||400.8||400.8|0
1761819610000|2025-10-30 10:20:10||400.9||400.8||400.9||400.8|0
1761819660000|2025-10-30 10:21:00|400.9|400.7|400.9|400.8|400.9|400.8|400.8|400.7|1529
1761819670000|2025-10-30 10:21:10|401||401||401||401||0
1761819690000|2025-10-30 10:21:30||400.9||400.9||400.9||400.9|864
1761819710000|2025-10-30 10:21:50|401.1|401|401|400.9|401.1|401|401|400.9|1894
1761819740000|2025-10-30 10:22:20|401.1|401|401.1|401|401.1|401|401.1|401|150
1761819780000|2025-10-30 10:23:00|401.2||401.1||401.2||401.1||515
1761819830000|2025-10-30 10:23:50|401.2||401.2||401.2||401.2||19
1761819850000|2025-10-30 10:24:10|401.3|401.1|401.2|401.1|401.3|401.1|401.2|401.1|0
1761819900000|2025-10-30 10:25:00|401.3|401.2|401.4|401.2|401.4|401.2|401.3|401.2|309
1761819910000|2025-10-30 10:25:10|401.3|401.1|401.2|401.1|401.3|401.1|401.2|401.1|0
1761820210000|2025-10-30 10:30:10|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|0
1761820300000|2025-10-30 10:31:40|401.2|401.1|401.2|401.1|401.3|401.1|401.2|401.1|924
1761820370000|2025-10-30 10:32:50|401.1|401|401.1|401|401.1|401|401.1|401|0
1761820380000|2025-10-30 10:33:00||400.9||400.9||400.9||400.9|2856
1761820390000|2025-10-30 10:33:10|401||401.1||401.1||401||0
1761820420000|2025-10-30 10:33:40|401|400.8|401|400.8|401|400.8|401|400.8|300
1761820450000|2025-10-30 10:34:10|400.9|400.9|400.9|400.8|400.9|400.9|400.9|400.8|1000
1761820460000|2025-10-30 10:34:20|401|400.9|401|400.9|401.1|401|401|400.9|2338
1761820490000|2025-10-30 10:34:50|401.1||401.1||401.1||401.1||0
1761820510000|2025-10-30 10:35:10|401.2||401.1||401.2||401.1||0
1761820650000|2025-10-30 10:37:30|401||401||401||401||0
1761820720000|2025-10-30 10:38:40|401.1||401.1||401.1||401.1||0
1761820740000|2025-10-30 10:39:00||401||401||401||401|0
1761820750000|2025-10-30 10:39:10|401|400.9|400.9|400.8|401|400.9|400.9|400.8|1430
1761820810000|2025-10-30 10:40:10|400.8|400.7|400.9|400.7|400.9|400.7|400.8|400.7|150
1761820820000|2025-10-30 10:40:20|400.8|400.8|400.9|400.8|400.9|400.8|400.8|400.8|971
1761820830000|2025-10-30 10:40:30||400.7||400.7||400.7||400.7|0
1761820840000|2025-10-30 10:40:40||400.8||400.8||400.8||400.8|0
1761820960000|2025-10-30 10:42:40|||||||||662
1761820970000|2025-10-30 10:42:50|401||401||401||401||0
1761820990000|2025-10-30 10:43:10|400.9||401||401||400.9||28
1761821020000|2025-10-30 10:43:40||400.9||400.9||400.9||400.9|0
1761821030000|2025-10-30 10:43:50|401.1||401.1||401.1||401.1||0
1761821060000|2025-10-30 10:44:20||401||401||401||401|0
1761821130000|2025-10-30 10:45:30|401.2|401.1|401.3|401.1|401.3|401.1|401.2|401.1|129
1761821170000|2025-10-30 10:46:10|401.2||401.2||401.2||401.2||0
1761821180000|2025-10-30 10:46:20|401.1|401|401.1|401|401.2|401|401.1|401|3588
1761821190000|2025-10-30 10:46:30|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|971
1761821200000|2025-10-30 10:46:40||401||401||401||401|0
1761821250000|2025-10-30 10:47:30|401.1||401.1||401.1||401.1||300
1761821340000|2025-10-30 10:49:00|401|400.9|401|400.9|401.1|400.9|401|400.9|0
1761821400000|2025-10-30 10:50:00|401.1|401|401.1|401|401.1|401|401.1|401|344
1761821410000|2025-10-30 10:50:10|||||||||380
1761821430000|2025-10-30 10:50:30|||||||||140
1761821460000|2025-10-30 10:51:00|||||||||200
1761821530000|2025-10-30 10:52:10|401.2||401.1||401.2||401.1||971
1761821560000|2025-10-30 10:52:40|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|0
1761821570000|2025-10-30 10:52:50|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|426
1761821590000|2025-10-30 10:53:10|401.4||401.3||401.4||401.3||1420
1761821610000|2025-10-30 10:53:30|||||||||126
1761821630000|2025-10-30 10:53:50|||||||||3000
1761821680000|2025-10-30 10:54:40|401.4||401.4||401.4||401.4||844
1761821740000|2025-10-30 10:55:40|401.3||401.3||401.3||401.3||0
1761821840000|2025-10-30 10:57:20|401.4|401.3|401.3|401.2|401.4|401.3|401.3|401.2|953
1761821850000|2025-10-30 10:57:30|401.4||401.3||401.4||401.3||386
1761821880000|2025-10-30 10:58:00|401.4||401.4||401.4||401.4||150
1761821890000|2025-10-30 10:58:10|401.3|401|401.2|401.1|401.3|401.1|401.2|401|0
1761821910000|2025-10-30 10:58:30|401.3||401.3||401.3||401.3||0
1761821920000|2025-10-30 10:58:40|401.2|401|401|400.9|401.2|401|401|400.9|2631
1761821960000|2025-10-30 10:59:20|400.9|400.7|400.7|400.5|400.9|400.7|400.7|400.5|1221
1761821980000|2025-10-30 10:59:40|400.6||400.6||400.6||400.6||0
1761821990000|2025-10-30 10:59:50|400.5|400.4|400.5|400.3|400.5|400.4|400.5|400.3|1379
1761822000000|2025-10-30 11:00:00||400.4||400.4||400.4||400.4|0
1761822020000|2025-10-30 11:00:20||400.3||400.3||400.3||400.3|0
1761822030000|2025-10-30 11:00:30|400.4||400.4||400.4||400.4||0
1761822060000|2025-10-30 11:01:00|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|188
1761822080000|2025-10-30 11:01:20||400.3||400.3||400.3||400.3|0
1761822140000|2025-10-30 11:02:20|400.4|400.2|400.4|400.2|400.4|400.2|400.3|400.2|600
1761822170000|2025-10-30 11:02:50|||||||||75
1761822220000|2025-10-30 11:03:40||400.3||400.3||400.3||400.3|105
1761822260000|2025-10-30 11:04:20|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|549
1761822380000|2025-10-30 11:06:20|400.4|400.3|400.4|400.2|400.4|400.3|400.4|400.2|0
1761822390000|2025-10-30 11:06:30|400.3||400.3||400.3||400.3||0
1761822400000|2025-10-30 11:06:40|400.4||400.4||400.4||400.4||0
1761822410000|2025-10-30 11:06:50|400.3|400.1|400.3|400.1|400.3|400.1|400.2|400.1|0
1761822420000|2025-10-30 11:07:00|400.2||400.2||400.2||400.2||295
1761822430000|2025-10-30 11:07:10|400.3||400.2||400.3||400.2||0
1761822500000|2025-10-30 11:08:20||400||400||400||400|132
1761822540000|2025-10-30 11:09:00|400.1||400.1||400.1||400.1||0
1761822580000|2025-10-30 11:09:40|400|399.9|400|399.9|400|399.9|400|399.9|0
1761822590000|2025-10-30 11:09:50|399.9|399.8|400|399.8|400|399.8|399.8|399.7|2502
1761822630000|2025-10-30 11:10:30|||||||||75
1761822750000|2025-10-30 11:12:30|400.1|400|400.1|400|400.1|400|400.1|400|1045
1761822760000|2025-10-30 11:12:40|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|840
1761822810000|2025-10-30 11:13:30|||||||||916
1761822960000|2025-10-30 11:16:00|400.1|400|400.2|400.1|400.2|400.1|400|399.9|1973
1761822970000|2025-10-30 11:16:10|400.3|400|400.2|400.1|400.3|400.1|400.2|400|1474
1761822980000|2025-10-30 11:16:20|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|150
1761822990000|2025-10-30 11:16:30||400.1||400.1||400.1||400.1|0
1761823010000|2025-10-30 11:16:50|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|0
1761823030000|2025-10-30 11:17:10|400.3|400.1|400.2|400.1|400.3|400.1|400.2|400.1|179
1761823040000|2025-10-30 11:17:20|400.1|400|400.1|400|400.1|400|400.1|400|0
1761823070000|2025-10-30 11:17:50||399.9||399.9||399.9||399.9|0
1761823100000|2025-10-30 11:18:20|400|399.8|400|399.8|400|399.8|400|399.8|0
1761823120000|2025-10-30 11:18:40|399.9||399.9||399.9||399.9||0
1761823130000|2025-10-30 11:18:50||399.7||399.7||399.7||399.7|0
1761823160000|2025-10-30 11:19:20|399.8||399.8||399.8||399.8||0
1761823180000|2025-10-30 11:19:40||399.6||399.6||399.6||399.6|150
1761823200000|2025-10-30 11:20:00|399.7||399.7||399.7||399.7||0
1761823380000|2025-10-30 11:23:00|399.8|399.7|400|399.8|400|399.8|399.8|399.7|699
1761823430000|2025-10-30 11:23:50|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|0
1761823480000|2025-10-30 11:24:40|400||400||400||400||0
1761823510000|2025-10-30 11:25:10|400.1||400.1||400.1||400.1||387
1761823550000|2025-10-30 11:25:50|400.2|400|400.2|400|400.2|400|400.2|400|0
1761823590000|2025-10-30 11:26:30|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|250
1761823600000|2025-10-30 11:26:40|400||400||400||400||0
1761823620000|2025-10-30 11:27:00|400.2|400|400.2|400|400.2|400|400.2|400|924
1761823660000|2025-10-30 11:27:40|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|574
1761823840000|2025-10-30 11:30:40||400.2||400.2||400.2||400.2|0
1761823870000|2025-10-30 11:31:10|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|0
1761823960000|2025-10-30 11:32:40|400.5||400.5||400.5||400.5||0
1761823970000|2025-10-30 11:32:50|400.4||400.4||400.4||400.4||0
1761823990000|2025-10-30 11:33:10|400.5|400.4|400.5|400.4|400.5|400.4|400.4|400.4|2606
1761824010000|2025-10-30 11:33:30|||||||||1500
1761824020000|2025-10-30 11:33:40|400.6|400.5|400.6|400.4|400.6|400.5|400.6|400.4|277
1761824030000|2025-10-30 11:33:50|400.5||400.5||400.5||400.5||0
1761824110000|2025-10-30 11:35:10|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|281
1761824220000|2025-10-30 11:37:00|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|1672
1761824230000|2025-10-30 11:37:10|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|7
1761824260000|2025-10-30 11:37:40|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|0
1761824270000|2025-10-30 11:37:50|400.4||400.4||400.4||400.4||0
1761824280000|2025-10-30 11:38:00|400.3||400.3||400.3||400.3||0
1761824290000|2025-10-30 11:38:10|400.4||400.4||400.4||400.4||1681
1761824300000|2025-10-30 11:38:20||400.3||400.3||400.3||400.3|0
1761824320000|2025-10-30 11:38:40|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|150
1761824340000|2025-10-30 11:39:00|400.2|400.1|400.3|400.2|400.3|400.2|400.2|400.1|0
1761824440000|2025-10-30 11:40:40|400.2|400.1|400.1|400|400.2|400.1|400.1|400|2005
1761824450000|2025-10-30 11:40:50|400.2||400.2||400.2||400.2||0
1761824480000|2025-10-30 11:41:20||400.1||400||400.1||400|0
1761824590000|2025-10-30 11:43:10||400.1||400.1||400.1||400.1|0
1761824640000|2025-10-30 11:44:00||400||400||400||400|0
1761824790000|2025-10-30 11:46:30||400.1||400.1||400.1||400.1|0
1761824800000|2025-10-30 11:46:40|400.1|400|400.2|400|400.2|400|400.1|400|1991
1761824810000|2025-10-30 11:46:50|400.1||400.1||400.1||400.1||0
1761824820000|2025-10-30 11:47:00|400.2||400.2||400.2||400.2||971
1761824840000|2025-10-30 11:47:20|400.1||400.1||400.1||400.1||2092
1761825340000|2025-10-30 11:55:40|400.2||400.2||400.2||400.2||3269
1761825350000|2025-10-30 11:55:50|400.1||400.1||400.1||400.1||0
1761825360000|2025-10-30 11:56:00|400.2||400.2||400.2||400.2||232
1761825400000|2025-10-30 11:56:40|400.1||400.1||400.1||400.1||0
1761825600000|2025-10-30 12:00:00|400|399.9|400|399.9|400|399.9|400|399.9|329
1761825780000|2025-10-30 12:03:00|400.1|400|400.1|400|400.1|400|400.1|400|780
1761825940000|2025-10-30 12:05:40|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|276
1761826080000|2025-10-30 12:08:00|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|268
1761826130000|2025-10-30 12:08:50||400.5||400.5||400.5||400.5|0
1761826320000|2025-10-30 12:12:00|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|1158
1761826440000|2025-10-30 12:14:00|||||||||383
1761826450000|2025-10-30 12:14:10|400.6|400.5|400.7|400.5|400.7|400.5|400.6|400.5|2144
1761826460000|2025-10-30 12:14:20|400.6||400.7||400.7||400.6||0
1761826490000|2025-10-30 12:14:50|||||||||300
1761826500000|2025-10-30 12:15:00|400.6||400.6||400.6||400.6||0
1761826530000|2025-10-30 12:15:30|400.7||400.7||400.7||400.7||0
1761826570000|2025-10-30 12:16:10|400.6||400.6||400.6||400.6||33
1761826660000|2025-10-30 12:17:40|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|1523
1761826700000|2025-10-30 12:18:20|400.6||400.6||400.6||400.6||0
1761826820000|2025-10-30 12:20:20|400.5|400.5|400.5|400.4|400.5|400.5|400.5|400.4|1941
1761826890000|2025-10-30 12:21:30|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|265
1761826900000|2025-10-30 12:21:40|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|79
1761826960000|2025-10-30 12:22:40|400.6|400.5|400.8|400.7|400.8|400.7|400.6|400.5|430
1761826990000|2025-10-30 12:23:10|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|0
1761827020000|2025-10-30 12:23:40|401||401||401||401||0
1761827090000|2025-10-30 12:24:50||400.9||400.9||400.9||400.9|250
1761827100000|2025-10-30 12:25:00|401.1||401.1||401.1||401.1||0
1761827420000|2025-10-30 12:30:20|400.9|400.7|400.7|400.6|400.9|400.7|400.7|400.6|2498
1761827430000|2025-10-30 12:30:30|400.8|400.5|400.8|400.6|400.8|400.6|400.8|400.5|0
1761827440000|2025-10-30 12:30:40|400.7||400.7||400.7||400.7||0
1761827450000|2025-10-30 12:30:50|||||||||720
1761827480000|2025-10-30 12:31:20||400.5||400.5||400.5||400.5|143
1761827490000|2025-10-30 12:31:30|400.6||400.6||400.6||400.6||0
1761827500000|2025-10-30 12:31:40|400.7||400.7||400.7||400.7||1045
1761827560000|2025-10-30 12:32:40|400.6||400.6||400.6||400.6||0
1761827570000|2025-10-30 12:32:50|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|320
1761827580000|2025-10-30 12:33:00||400.5||400.5||400.5||400.5|0
1761827640000|2025-10-30 12:34:00||400.6||400.5||400.6||400.5|2000
1761827690000|2025-10-30 12:34:50||400.6||400.6||400.6||400.6|0
1761827710000|2025-10-30 12:35:10|400.8|400.7|400.9|400.7|400.9|400.7|400.7|400.7|1316
1761827720000|2025-10-30 12:35:20|400.8|400.6|400.7|400.6|400.8|400.6|400.7|400.6|1219
1761827740000|2025-10-30 12:35:40||400.5||400.5||400.5||400.5|140
1761827760000|2025-10-30 12:36:00|400.6||400.6||400.6||400.6||0
1761827770000|2025-10-30 12:36:10|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|1013
1761827780000|2025-10-30 12:36:20|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|875
1761827790000|2025-10-30 12:36:30|400.3|400.2|400.4|400.3|400.5|400.3|400.3|400.2|472
1761827800000|2025-10-30 12:36:40|400.5||400.5||400.5||400.5||0
1761827840000|2025-10-30 12:37:20||400.4||400.4||400.4||400.4|0
1761827850000|2025-10-30 12:37:30|400.6||400.6||400.6||400.6||202
1761827880000|2025-10-30 12:38:00||400.5||400.5||400.5||400.5|0
1761827950000|2025-10-30 12:39:10|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|1223
1761827960000|2025-10-30 12:39:20|400.8||400.7||400.8||400.7||0
1761827980000|2025-10-30 12:39:40|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|2471
1761828000000|2025-10-30 12:40:00||400.6||400.6||400.6||400.6|0
1761828030000|2025-10-30 12:40:30|||||||||150
1761828080000|2025-10-30 12:41:20|400.7||400.7||400.7||400.7||869
1761828170000|2025-10-30 12:42:50|400.6|400.5|400.7|400.6|400.7|400.6|400.6|400.5|545
1761828280000|2025-10-30 12:44:40|400.8||400.8||400.8||400.8||0
1761828290000|2025-10-30 12:44:50|400.7||400.7||400.7||400.7||0
1761828300000|2025-10-30 12:45:00|400.8||400.8||400.8||400.8||0
1761828320000|2025-10-30 12:45:20|400.7||400.8||400.8||400.7||201
1761828350000|2025-10-30 12:45:50||400.7||400.7||400.7||400.7|1088
1761828410000|2025-10-30 12:46:50|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|539
1761828420000|2025-10-30 12:47:00|401|400.9|401|400.9|401|400.9|401|400.9|0
1761828480000|2025-10-30 12:48:00|401.1|401|401.1|401|401.1|401|401.1|401|0
1761828510000|2025-10-30 12:48:30|||||||||600
1761828530000|2025-10-30 12:48:50|401.2||401.2||401.2||401.2||100
1761828540000|2025-10-30 12:49:00||401.1||401.1||401.1||401.1|1377
1761828610000|2025-10-30 12:50:10||401||401.1||401.1||401|0
1761828620000|2025-10-30 12:50:20|401.3|401|401.4|401.2|401.4|401.2|401.2|401|150
1761828690000|2025-10-30 12:51:30|401.2|401.1|401.2|401|401.2|401.1|401.1|401|447
1761828770000|2025-10-30 12:52:50|401.1||401.1||401.1||401.1||0
1761828780000|2025-10-30 12:53:00|401.2||401.2||401.2||401.2||0
1761828800000|2025-10-30 12:53:20||401.1||401.1||401.1||401.1|0
1761828820000|2025-10-30 12:53:40|401.1|400.9|401|400.9|401.1|400.9|401|400.9|390
1761828830000|2025-10-30 12:53:50|401.1||401.1||401.1||401.1||0
1761828860000|2025-10-30 12:54:20|401.2|401|401.2|401|401.2|401|401.2|401|0
1761828870000|2025-10-30 12:54:30|401.1||401.2||401.2||401.1||0
1761828880000|2025-10-30 12:54:40|401.1||401.2||401.2||401.1||0
1761828890000|2025-10-30 12:54:50|401.1|400.9|401|400.9|401.1|400.9|401|400.9|337
1761828900000|2025-10-30 12:55:00|400.9|400.8|401|400.9|401|400.9|400.9|400.8|119
1761828910000|2025-10-30 12:55:10|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|0
1761828920000|2025-10-30 12:55:20|401|400.9|401|400.8|401|400.9|401|400.8|971
1761828990000|2025-10-30 12:56:30|400.9||400.9||400.9||400.9||0
1761829000000|2025-10-30 12:56:40||400.7||400.7||400.7||400.7|0
1761829010000|2025-10-30 12:56:50|400.8||400.9||400.9||400.8||0
1761829130000|2025-10-30 12:58:50||400.8||400.8||400.8||400.8|0
1761829140000|2025-10-30 12:59:00||400.7||400.7||400.7||400.7|0
1761829260000|2025-10-30 13:01:00|401|400.8|401|400.8|401|400.8|400.9|400.8|2524
1761829320000|2025-10-30 13:02:00|401.1|400.9|401.1|401|401.1|401|401.1|400.9|2933
1761829330000|2025-10-30 13:02:10|401.2||401.2||401.2||401.2||1377
1761829340000|2025-10-30 13:02:20|401.1|401.1|401.2|401.1|401.2|401.1|401.1|401.1|1187
1761829350000|2025-10-30 13:02:30|401.1|401|401.2|401|401.2|401|401.1|401|96
1761829460000|2025-10-30 13:04:20|||||||||20
1761829590000|2025-10-30 13:06:30|401.1|400.7|400.9|400.8|401.1|400.8|400.9|400.7|1287
1761829600000|2025-10-30 13:06:40|401|400.9|401|400.8|401|400.9|401|400.8|2168
1761829610000|2025-10-30 13:06:50|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|0
1761829620000|2025-10-30 13:07:00|401||401||401||401||0
1761829630000|2025-10-30 13:07:10||400.8||400.8||400.8||400.8|0
1761829650000|2025-10-30 13:07:30||400.9||400.8||400.9||400.8|1377
1761829660000|2025-10-30 13:07:40|400.9|400.9|401.1|400.9|401.1|400.9|400.9|400.9|1329
1761829700000|2025-10-30 13:08:20|401||401||401||401||0
1761829730000|2025-10-30 13:08:50|401.2|401|401.1|401|401.2|401|401.1|401|1649
1761829750000|2025-10-30 13:09:10||400.9||400.9||400.9||400.9|0
1761829780000|2025-10-30 13:09:40||401||400.9||401||400.9|0
1761829930000|2025-10-30 13:12:10|401||401||401||401||0
1761829950000|2025-10-30 13:12:30|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|1377
1761829960000|2025-10-30 13:12:40|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|555
1761829970000|2025-10-30 13:12:50|400.9||400.9||400.9||400.8||1818
1761829980000|2025-10-30 13:13:00||400.8||400.8||400.8||400.8|0
1761830050000|2025-10-30 13:14:10|||||||||501
1761830090000|2025-10-30 13:14:50|401||401||401||401||1697
1761830180000|2025-10-30 13:16:20|401.1|401|401.1|401|401.1|401|401.1|401|1146
1761830190000|2025-10-30 13:16:30||400.9||400.9||400.9||400.9|8
1761830420000|2025-10-30 13:20:20|401||401||401||401||1722
1761830460000|2025-10-30 13:21:00|401.1|401|401.1|401|401.1|401|401.1|401|0
1761830470000|2025-10-30 13:21:10|||||||||1722
1761830490000|2025-10-30 13:21:30|401.3|401.1|401.2|401.1|401.3|401.1|401.2|401.1|1089
1761830500000|2025-10-30 13:21:40|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|1153
1761830570000|2025-10-30 13:22:50|401.4||401.3||401.4||401.3||1722
1761830580000|2025-10-30 13:23:00|||||||||366
1761830590000|2025-10-30 13:23:10|||||||||8700
1761830710000|2025-10-30 13:25:10|||||||||745
1761830730000|2025-10-30 13:25:30|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|1151
1761830750000|2025-10-30 13:25:50|401.1|401|401.1|401|401.1|401|401.1|401|150
1761830790000|2025-10-30 13:26:30|401.2|401.1|401.3|401.2|401.3|401.2|401.2|401.1|4351
1761830800000|2025-10-30 13:26:40|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|1042
1761830810000|2025-10-30 13:26:50|401.3||401.3||401.3||401.3||0
1761830820000|2025-10-30 13:27:00||401.2||401.2||401.2||401.2|0
1761830860000|2025-10-30 13:27:40|401.4||401.3||401.4||401.3||0
1761830890000|2025-10-30 13:28:10|401.4||401.4||401.4||401.4||585
1761830900000|2025-10-30 13:28:20||401.3||401.3||401.3||401.3|788
1761830920000|2025-10-30 13:28:40||401.2||401.2||401.2||401.2|0
1761830960000|2025-10-30 13:29:20|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|43
1761830970000|2025-10-30 13:29:30|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|1172
1761831000000|2025-10-30 13:30:00|401.6|401.6|401.7|401.6|401.7|401.6|401.6|401.6|2044
1761831010000|2025-10-30 13:30:10|401.6|401.5|401.6|401.5|401.7|401.5|401.6|401.5|637
1761831020000|2025-10-30 13:30:20|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|625
1761831030000|2025-10-30 13:30:30|||||||||50
1761831040000|2025-10-30 13:30:40|401.9|401.7|402|401.8|402|401.8|401.9|401.7|2358
1761831050000|2025-10-30 13:30:50|401.9|401.9|401.9|401.8|401.9|401.9|401.9|401.8|1722
1761831060000|2025-10-30 13:31:00|402||402||402||402||150
1761831070000|2025-10-30 13:31:10|401.9||402||402||401.9||4091
1761831080000|2025-10-30 13:31:20|401.9||401.9||401.9||401.9||0
1761831090000|2025-10-30 13:31:30|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|1722
1761831110000|2025-10-30 13:31:50|402|401.8|402|401.8|402|401.8|402|401.8|686
1761831120000|2025-10-30 13:32:00|402.1|401.9|402|401.9|402.1|401.9|402|401.9|1254
1761831130000|2025-10-30 13:32:10|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|930
1761831140000|2025-10-30 13:32:20|401.9||401.9||401.9||401.9||0
1761831150000|2025-10-30 13:32:30|401.8|401.6|401.7|401.6|401.8|401.6|401.7|401.6|110
1761831160000|2025-10-30 13:32:40|401.8|401.7|402|401.8|402|401.8|401.7|401.7|1529
1761831170000|2025-10-30 13:32:50|||||||||24
1761831200000|2025-10-30 13:33:20|402.1|402|402.2|402|402.2|402|402.1|402|150
1761831250000|2025-10-30 13:34:10||402.1||402.1||402.1||402.1|0
1761831260000|2025-10-30 13:34:20|402.1|402|402.1|402|402.1|402|402.1|402|582
1761831270000|2025-10-30 13:34:30|402.2|402.1|402.3|402.1|402.3|402.1|402.2|402.1|691
1761831280000|2025-10-30 13:34:40|402.2||402.3||402.3||402.2||0
1761831300000|2025-10-30 13:35:00|402.2||402.3||402.3||402.2||150
1761831310000|2025-10-30 13:35:10|402.4|402.2|402.4|402.3|402.4|402.3|402.4|402.2|0
1761831320000|2025-10-30 13:35:20|402.2|402.2|402.2|402.1|402.2|402.2|402.2|402.1|1644
1761831360000|2025-10-30 13:36:00|402.1|402|402.2|402|402.2|402|402.1|402|1722
1761831380000|2025-10-30 13:36:20|402.1||402.2||402.2||402.1||0
1761831400000|2025-10-30 13:36:40|402.1||402.1||402.1||402.1||1300
1761831410000|2025-10-30 13:36:50|402.2||402.2||402.2||402.2||0
1761831460000|2025-10-30 13:37:40|402.3|402.2|402.4|402.2|402.4|402.2|402.3|402.2|631
1761831480000|2025-10-30 13:38:00|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1761831500000|2025-10-30 13:38:20|402.4||402.4||402.4||402.4||0
1761831510000|2025-10-30 13:38:30||402.2||402.2||402.2||402.2|0
1761831550000|2025-10-30 13:39:10|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1761831560000|2025-10-30 13:39:20|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|0
1761831570000|2025-10-30 13:39:30|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1761831580000|2025-10-30 13:39:40|402.4|402.2|402.4|402.2|402.4|402.3|402.4|402.2|296
1761831600000|2025-10-30 13:40:00|402.3||402.3||402.3||402.3||0
1761831610000|2025-10-30 13:40:10|402.4||402.4||402.4||402.4||0
1761831630000|2025-10-30 13:40:30|402.3||402.3||402.3||402.3||0
1761831640000|2025-10-30 13:40:40|402.2|402.1|402.3|402.2|402.3|402.2|402.2|402.1|225
1761831650000|2025-10-30 13:40:50||402.1||402.1||402.1||402.1|415
1761831660000|2025-10-30 13:41:00||402.2||402.2||402.2||402.2|0
1761831670000|2025-10-30 13:41:10||402.1||402.1||402.1||402.1|60
1761831680000|2025-10-30 13:41:20|402.1|402|402.1|402|402.1|402|402.1|402|1915
1761831710000|2025-10-30 13:41:50|402.3|402.1|402.4|402.2|402.4|402.2|402.3|402.1|159
1761831740000|2025-10-30 13:42:20|402.3||402.3||402.3||402.3||0
1761831770000|2025-10-30 13:42:50|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|1085
1761831820000|2025-10-30 13:43:40|402.3||402.3||402.3||402.3||0
1761831840000|2025-10-30 13:44:00|402.2||402.2||402.2||402.2||0
1761831850000|2025-10-30 13:44:10|||||||||1722
1761831870000|2025-10-30 13:44:30||402||402||402||402|0
1761831880000|2025-10-30 13:44:40|402.1|402.1|402.2|402.1|402.3|402.1|402.1|402.1|2913
1761831890000|2025-10-30 13:44:50||402||402||402||402|0
1761831900000|2025-10-30 13:45:00|402.1||402.1||402.1||402.1||0
1761831910000|2025-10-30 13:45:10|||||||||1722
1761831930000|2025-10-30 13:45:30|402|401.9|402|401.9|402|401.9|402|401.9|234
1761831970000|2025-10-30 13:46:10|402.1||402.1||402.1||402.1||70
1761831980000|2025-10-30 13:46:20|402||402||402||402||0
1761832010000|2025-10-30 13:46:50||401.8||401.8||401.8||401.8|0
1761832020000|2025-10-30 13:47:00|401.9|401.7|401.7|401.6|401.9|401.7|401.7|401.6|1298
1761832050000|2025-10-30 13:47:30|401.8||401.8||401.8||401.8||1177
1761832060000|2025-10-30 13:47:40||401.7||401.7||401.7||401.7|863
1761832070000|2025-10-30 13:47:50||401.6||401.6||401.6||401.6|0
1761832080000|2025-10-30 13:48:00|401.7|401.5|401.6|401.5|401.7|401.6|401.6|401.5|4128
1761832140000|2025-10-30 13:49:00|401.5|401.3|401.5|401.3|401.5|401.4|401.5|401.3|442
1761832150000|2025-10-30 13:49:10|401.4|401.2|401.3|401.2|401.4|401.2|401.3|401.2|200
1761832170000|2025-10-30 13:49:30|401.4|401.3|401.5|401.4|401.5|401.4|401.4|401.3|1273
1761832190000|2025-10-30 13:49:50||401.3||401.3||401.3||401.3|0
1761832210000|2025-10-30 13:50:10||401.4||401.3||401.4||401.3|0
1761832230000|2025-10-30 13:50:30||401.4||401.4||401.4||401.4|0
1761832270000|2025-10-30 13:51:10|401.6|401.5|401.7|401.5|401.7|401.5|401.6|401.5|0
1761832360000|2025-10-30 13:52:40|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|556
1761832370000|2025-10-30 13:52:50|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|149
1761832380000|2025-10-30 13:53:00|401.6|401.4|401.5|401.4|401.6|401.4|401.5|401.4|1031
1761832390000|2025-10-30 13:53:10|401.4|401.3|401.5|401.3|401.5|401.3|401.4|401.3|0
1761832410000|2025-10-30 13:53:30|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|70
1761832470000|2025-10-30 13:54:30|401.3|401.3|401.3|401.1|401.3|401.3|401.3|401.1|326
1761832490000|2025-10-30 13:54:50|401.2||401.2||401.2||401.2||0
1761832550000|2025-10-30 13:55:50|401.3|401.2|401.3|401.2|401.3|401.2|401.2|401.2|1722
1761832630000|2025-10-30 13:57:10|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|623
1761832640000|2025-10-30 13:57:20|401.3||401.3||401.3||401.3||0
1761832700000|2025-10-30 13:58:20|401.2||401.3||401.3||401.2||0
1761832750000|2025-10-30 13:59:10|401.5|401.2|401.5|401.3|401.5|401.3|401.5|401.2|1390
1761832770000|2025-10-30 13:59:30||401.4||401.3||401.4||401.3|0
1761832780000|2025-10-30 13:59:40|401.4|401.4|401.5|401.3|401.5|401.4|401.4|401.3|996
1761832790000|2025-10-30 13:59:50||401.4||401.4||401.4||401.4|0
1761832800000|2025-10-30 14:00:00|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|0
1761832810000|2025-10-30 14:00:10||401.2||401.2||401.2||401.2|0
1761832850000|2025-10-30 14:00:50||401.3||401.2||401.3||401.2|1722
1761832880000|2025-10-30 14:01:20|401.3|401.3|401.4|401.3|401.4|401.3|401.3|401.3|600
1761832890000|2025-10-30 14:01:30|||||||||700
1761832900000|2025-10-30 14:01:40|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|1388
1761832910000|2025-10-30 14:01:50|401.6|401.5|401.5|401.3|401.6|401.5|401.5|401.3|1350
1761832930000|2025-10-30 14:02:10|||||||||1200
1761832950000|2025-10-30 14:02:30||401.4||401.4||401.4||401.4|0
1761832960000|2025-10-30 14:02:40|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1761832970000|2025-10-30 14:02:50|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|1427
1761832980000|2025-10-30 14:03:00|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|1722
1761833000000|2025-10-30 14:03:20|401.3||401.3||401.3||401.3||596
1761833010000|2025-10-30 14:03:30|401.2|401.1|401.3|401.1|401.3|401.1|401.2|401.1|2310
1761833020000|2025-10-30 14:03:40|401.2|401|401|400.8|401.2|401|401|400.8|54
1761833030000|2025-10-30 14:03:50|400.9|400.7|400.9|400.7|400.9|400.7|400.9|400.7|1426
1761833040000|2025-10-30 14:04:00||400.8||400.8||400.8||400.8|0
1761833050000|2025-10-30 14:04:10|401|400.9|401|400.9|401|400.9|401|400.9|1063
1761833080000|2025-10-30 14:04:40||400.8||400.8||400.8||400.8|626
1761833100000|2025-10-30 14:05:00||400.9||400.9||400.9||400.9|0
1761833120000|2025-10-30 14:05:20|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|200
1761833130000|2025-10-30 14:05:30|401|400.9|400.9|400.8|401|400.9|400.9|400.8|7000
1761833140000|2025-10-30 14:05:40|401||400.9||401||400.9||9800
1761833150000|2025-10-30 14:05:50|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|1156
1761833160000|2025-10-30 14:06:00|400.9||400.9||400.9||400.9||0
1761833170000|2025-10-30 14:06:10|400.8|400.6|400.8|400.6|400.8|400.6|400.8|400.6|99
1761833190000|2025-10-30 14:06:30|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|0
1761833200000|2025-10-30 14:06:40|400.6||400.6||400.6||400.6||0
1761833210000|2025-10-30 14:06:50|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.5|161
1761833220000|2025-10-30 14:07:00|400.8|400.5|400.8|400.6|400.8|400.6|400.8|400.5|3218
1761833300000|2025-10-30 14:08:20||400.7||400.7||400.7||400.7|0
1761833310000|2025-10-30 14:08:30|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|169
1761833320000|2025-10-30 14:08:40|||||||||2800
1761833330000|2025-10-30 14:08:50|||||||||2000
1761833350000|2025-10-30 14:09:10|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|1618
1761833420000|2025-10-30 14:10:20||400.6||400.6||400.7||400.6|0
1761833430000|2025-10-30 14:10:30|400.9|400.7|400.9|400.8|400.9|400.8|400.9|400.7|0
1761833440000|2025-10-30 14:10:40|401|400.7|400.9|400.7|401|400.7|400.9|400.7|0
1761833470000|2025-10-30 14:11:10|400.8||400.9||400.9||400.8||0
1761833490000|2025-10-30 14:11:30||400.8||400.8||400.8||400.8|0
1761833510000|2025-10-30 14:11:50|400.8|400.7|400.9|400.7|400.9|400.7|400.8|400.7|150
1761833520000|2025-10-30 14:12:00|400.8||400.9||400.9||400.8||0
1761833550000|2025-10-30 14:12:30|||||||||793
1761833610000|2025-10-30 14:13:30|400.8||400.8||400.8||400.8||0
1761833620000|2025-10-30 14:13:40|400.9||400.9||400.9||400.9||0
1761833650000|2025-10-30 14:14:10|400.8||400.8||400.8||400.8||0
1761833660000|2025-10-30 14:14:20|400.9||400.9||400.9||400.9||0
1761833680000|2025-10-30 14:14:40|400.8||400.8||400.8||400.8||0
1761833760000|2025-10-30 14:16:00|||||||||740
1761833790000|2025-10-30 14:16:30|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|0
1761833800000|2025-10-30 14:16:40|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|718
1761833810000|2025-10-30 14:16:50|||||||||50
1761833820000|2025-10-30 14:17:00|||||||||1045
1761833830000|2025-10-30 14:17:10|401||401||401||401||0
1761833840000|2025-10-30 14:17:20|401.1||401.1||401.1||401.1||0
1761833880000|2025-10-30 14:18:00|401||401.1||401.1||401||0
1761833920000|2025-10-30 14:18:40|401|400.8|401|400.9|401|400.9|400.9|400.8|150
1761833930000|2025-10-30 14:18:50||400.8||400.8||400.9||400.8|986
1761833940000|2025-10-30 14:19:00||400.9||400.8||400.9||400.8|0
1761833960000|2025-10-30 14:19:20||400.9||400.8||400.9||400.8|169
1761834020000|2025-10-30 14:20:20||400.9||400.9||400.9||400.9|0
1761834030000|2025-10-30 14:20:30||400.8||400.8||400.8||400.8|0
1761834050000|2025-10-30 14:20:50|400.9||400.9||400.9||400.9||0
1761834060000|2025-10-30 14:21:00|401|400.9|401|400.9|401|400.9|401|400.9|0
1761834070000|2025-10-30 14:21:10|400.9|400.8|401|400.8|401|400.8|400.9|400.8|0
1761834210000|2025-10-30 14:23:30||400.9||400.8||400.9||400.8|0
1761834250000|2025-10-30 14:24:10||400.9||400.9||400.9||400.9|0
1761834280000|2025-10-30 14:24:40|||||||||410
1761834310000|2025-10-30 14:25:10||400.8||400.8||400.8||400.8|1208
1761834320000|2025-10-30 14:25:20||400.9||400.9||400.9||400.9|0
1761834370000|2025-10-30 14:26:10|401.3|401.1|401.2|401.1|401.3|401.1|401.2|401|1331
1761834380000|2025-10-30 14:26:20|401.3||401.3||401.3||401.3||0
1761834450000|2025-10-30 14:27:30|401.2||401.2||401.2||401.2||0
1761834490000|2025-10-30 14:28:10|401.1|401|401.1|401|401.1|401|401.1|401|55
1761834500000|2025-10-30 14:28:20|401.2||401.2||401.2||401.2||0
1761834520000|2025-10-30 14:28:40|401.1||401.1||401.1||401.1||0
1761834580000|2025-10-30 14:29:40|401|400.9|401|400.9|401|400.9|401|400.9|625
1761834590000|2025-10-30 14:29:50|400.9|400.8|400.8|400.7|400.9|400.8|400.8|400.7|38
1761834600000|2025-10-30 14:30:00|400.7|400.6|400.8|400.6|400.8|400.6|400.7|400.6|125
1761834620000|2025-10-30 14:30:20|400.7|400.5|400.7|400.6|400.7|400.6|400.7|400.5|11
1761834630000|2025-10-30 14:30:30|400.8||400.8||400.8||400.8||0
1761834650000|2025-10-30 14:30:50|400.7||400.7||400.7||400.7||1
1761834700000|2025-10-30 14:31:40|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|2539
1761834710000|2025-10-30 14:31:50|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|1
1761834720000|2025-10-30 14:32:00|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|2244
1761834750000|2025-10-30 14:32:30||400.6||400.6||400.6||400.6|1009
1761834770000|2025-10-30 14:32:50|400.7||400.7||400.8||400.7||2023
1761834780000|2025-10-30 14:33:00|||||||||480
1761834790000|2025-10-30 14:33:10|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|0
1761834800000|2025-10-30 14:33:20|400.7|400.6|400.7|400.5|400.7|400.6|400.7|400.5|1879
1761834830000|2025-10-30 14:33:50||400.6||400.6||400.6||400.6|1722
1761834840000|2025-10-30 14:34:00|||||||||112
1761834900000|2025-10-30 14:35:00|||||||||1
1761834920000|2025-10-30 14:35:20|400.6|400.5|400.7|400.5|400.7|400.5|400.6|400.5|314
1761834950000|2025-10-30 14:35:50|400.6||400.6||400.6||400.6||0
1761834960000|2025-10-30 14:36:00|||||||||1
1761834990000|2025-10-30 14:36:30|400.5|400.4|400.5|400.3|400.5|400.4|400.3|400.1|949
1761835010000|2025-10-30 14:36:50|400.4||400.4||400.4||400.4||0
1761835020000|2025-10-30 14:37:00|400.3|400.1|400.4|400.3|400.4|400.3|400.3|400.1|1
1761835040000|2025-10-30 14:37:20|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|2751
1761835050000|2025-10-30 14:37:30|400.6||400.6||400.6||400.6||0
1761835070000|2025-10-30 14:37:50|400.5|400.2|400.3|400.2|400.5|400.2|400.3|400.2|1070
1761835080000|2025-10-30 14:38:00|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|0
1761835090000|2025-10-30 14:38:10||400.2||400.3||400.3||400.2|0
1761835120000|2025-10-30 14:38:40|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|0
1761835140000|2025-10-30 14:39:00|||||||||1
1761835190000|2025-10-30 14:39:50|400.4|400.3|400.5|400.4|400.5|400.4|400.4|400.3|886
1761835200000|2025-10-30 14:40:00|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|375
1761835220000|2025-10-30 14:40:20||400.2||400.2||400.2||400.2|0
1761835230000|2025-10-30 14:40:30|400.3||400.3||400.3||400.3||0
1761835240000|2025-10-30 14:40:40|400.4||400.4||400.4||400.4||0
1761835250000|2025-10-30 14:40:50|400.3|400.3|400.3|400.2|400.3|400.3|400.3|400.2|1
1761835260000|2025-10-30 14:41:00|||||||||225
1761835320000|2025-10-30 14:42:00|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|125
1761835350000|2025-10-30 14:42:30|400.3||400.3||400.3||400.3||1835
1761835360000|2025-10-30 14:42:40|||||||||2194
1761835370000|2025-10-30 14:42:50||400.2||400.2||400.2||400.2|0
1761835380000|2025-10-30 14:43:00|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|1
1761835430000|2025-10-30 14:43:50|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|1110
1761835440000|2025-10-30 14:44:00|400.2|400.1|400.3|400.2|400.3|400.2|400.2|400.1|500
1761835450000|2025-10-30 14:44:10|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|0
1761835500000|2025-10-30 14:45:00|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|1
1761835510000|2025-10-30 14:45:10|400.4||400.4||400.4||400.4||1071
1761835530000|2025-10-30 14:45:30||400.3||400.3||400.3||400.3|0
1761835540000|2025-10-30 14:45:40|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|408
1761835550000|2025-10-30 14:45:50|||||||||885
1761835560000|2025-10-30 14:46:00|||||||||1
1761835610000|2025-10-30 14:46:50|||||||||667
1761835620000|2025-10-30 14:47:00|||||||||1
1761835630000|2025-10-30 14:47:10|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|1741
1761835640000|2025-10-30 14:47:20|400.7|400.6|400.8|400.7|400.8|400.7|400.7|400.6|0
1761835680000|2025-10-30 14:48:00||400.6||400.6||400.6||400.6|1
1761835710000|2025-10-30 14:48:30|401|400.8|400.9|400.8|401|400.9|400.9|400.8|1722
1761835720000|2025-10-30 14:48:40|401||401||401||401||0
1761835730000|2025-10-30 14:48:50|400.9||400.9||400.9||400.9||0
1761835740000|2025-10-30 14:49:00|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|1
1761835750000|2025-10-30 14:49:10||400.6||400.6||400.6||400.6|1351
1761835760000|2025-10-30 14:49:20|||||||||200
1761835790000|2025-10-30 14:49:50|400.7||400.7||400.7||400.7||49
1761835800000|2025-10-30 14:50:00|||||||||1
1761835830000|2025-10-30 14:50:30|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|404
1761835860000|2025-10-30 14:51:00|||||||||886
1761835890000|2025-10-30 14:51:30|400.9|400.8|401|400.8|401|400.8|400.9|400.8|150
1761835900000|2025-10-30 14:51:40|400.9|400.7|400.9|400.7|400.9|400.7|400.9|400.7|5111
1761835910000|2025-10-30 14:51:50|400.8||400.8||400.8||400.8||0
1761835920000|2025-10-30 14:52:00|||||||||1
1761835940000|2025-10-30 14:52:20|||||||||3000
1761835950000|2025-10-30 14:52:30|||||||||5800
1761835960000|2025-10-30 14:52:40|400.9||400.9||400.9||400.9||7611
1761835970000|2025-10-30 14:52:50|400.8||400.8||400.8||400.8||0
1761835980000|2025-10-30 14:53:00|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|125
1761836040000|2025-10-30 14:54:00|401||401||401||401||151
1761836070000|2025-10-30 14:54:30|400.9|400.7|400.6|400.5|400.9|400.7|400.6|400.5|2348
1761836090000|2025-10-30 14:54:50|||||||||886
1761836100000|2025-10-30 14:55:00|||||||||1
1761836160000|2025-10-30 14:56:00|||||||||53
1761836220000|2025-10-30 14:57:00|||||||||1
1761836280000|2025-10-30 14:58:00|||||||||125
1761836330000|2025-10-30 14:58:50|400.7|400.6|400.6|400.5|400.7|400.6|400.6|400.5|367
1761836340000|2025-10-30 14:59:00|400.5|400.4|400.8|400.6|400.8|400.6|400.5|400.4|1790
1761836350000|2025-10-30 14:59:10|401.1|401|401.5|401.4|401.5|401.4|401.1|401|5166
1761836360000|2025-10-30 14:59:20|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|1338
1761836370000|2025-10-30 14:59:30|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|400
1761836390000|2025-10-30 14:59:50|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|0
1761836400000|2025-10-30 15:00:00|401.3|401.2|401.5|401.3|401.5|401.3|401.3|401.1|2840
1761836410000|2025-10-30 15:00:10|401.4|401.2|401.2|401.1|401.4|401.2|401.2|401.1|578
1761836450000|2025-10-30 15:00:50|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|150
1761836460000|2025-10-30 15:01:00|401.4||401.4||401.4||401.4||0
1761836470000|2025-10-30 15:01:10|401.5||401.5||401.5||401.5||0
1761836480000|2025-10-30 15:01:20||401.4||401.4||401.4||401.4|0
1761836490000|2025-10-30 15:01:30|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|456
1761836520000|2025-10-30 15:02:00|401.5||401.5||401.5||401.5||0
1761836530000|2025-10-30 15:02:10|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|1792
1761836540000|2025-10-30 15:02:20||401.5||401.5||401.5||401.5|0
1761836550000|2025-10-30 15:02:30|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|0
1761836560000|2025-10-30 15:02:40|402|401.8|402|401.8|402|401.8|401.9|401.8|1722
1761836570000|2025-10-30 15:02:50|401.9||402||402||401.9||0
1761836600000|2025-10-30 15:03:20||401.9||401.9||401.9||401.9|0
1761836610000|2025-10-30 15:03:30|402.1|402|402|401.9|402.1|402|402|401.9|2670
1761836620000|2025-10-30 15:03:40|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|0
1761836630000|2025-10-30 15:03:50|402|401.7|401.8|401.7|402|401.7|401.8|401.7|120
1761836660000|2025-10-30 15:04:20|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|1558
1761836670000|2025-10-30 15:04:30|401.8||401.8||401.8||401.8||0
1761836680000|2025-10-30 15:04:40|401.9|401.7|402|401.8|402|401.8|401.9|401.7|1435
1761836690000|2025-10-30 15:04:50||401.9||401.9||401.9||401.9|0
1761836700000|2025-10-30 15:05:00|401.9|401.8|402|401.9|402|401.9|401.9|401.8|183
1761836720000|2025-10-30 15:05:20||401.8||401.8||401.8||401.8|0
1761836730000|2025-10-30 15:05:30||401.9||401.9||401.9||401.9|0
1761836750000|2025-10-30 15:05:50|402.1||402||402.1||402||0
1761836770000|2025-10-30 15:06:10|402.1|402.1|402.2|402.1|402.2|402.1|402.1|402.1|0
1761836780000|2025-10-30 15:06:20|402.3|402|402.3|402.2|402.3|402.2|402.3|402|839
1761836790000|2025-10-30 15:06:30|402.4|402.3|402.5|402.3|402.5|402.4|402.4|402.3|1053
1761836810000|2025-10-30 15:06:50|402.4||402.4||402.4||402.4||0
1761836830000|2025-10-30 15:07:10|402.5|402.5|402.6|402.5|402.6|402.5|402.5|402.5|0
1761836840000|2025-10-30 15:07:20|402.5|402.4|402.4|402.3|402.5|402.4|402.4|402.3|59
1761836850000|2025-10-30 15:07:30|402.5|402.2|402.5|402.3|402.5|402.3|402.3|402.2|150
1761836910000|2025-10-30 15:08:30|402.3|402.2|402.3|402.1|402.3|402.2|402.3|402.1|2906
1761836920000|2025-10-30 15:08:40|402.2||402.2||402.3||402.2||0
1761836940000|2025-10-30 15:09:00|402.1|402|402.1|402|402.1|402|402.1|402|0
1761836950000|2025-10-30 15:09:10||401.9||401.9||401.9||401.9|0
1761836960000|2025-10-30 15:09:20|402.3|402|402.3|402.1|402.3|402.1|402.3|402|0
1761836970000|2025-10-30 15:09:30|401.9|401.8|402|401.8|402|401.8|401.9|401.8|60
1761836990000|2025-10-30 15:09:50||401.9||401.9||401.9||401.9|0
1761837000000|2025-10-30 15:10:00|||||||||251
1761837020000|2025-10-30 15:10:20|402.1|402|402.2|402|402.2|402|402.1|402|16
1761837040000|2025-10-30 15:10:40||402.1||402.1||402.1||402.1|2147
1761837100000|2025-10-30 15:11:40|402.1|402|402.1|402|402.1|402|402.1|402|0
1761837110000|2025-10-30 15:11:50|402.2|402.1|402.3|402.1|402.3|402.1|402.2|402.1|2179
1761837160000|2025-10-30 15:12:40|402.2||402.2||402.2||402.2||0
1761837170000|2025-10-30 15:12:50||402||402||402||402|980
1761837200000|2025-10-30 15:13:20|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402|1045
1761837210000|2025-10-30 15:13:30|402.2|402.2|402.3|402.1|402.3|402.2|402.2|402.1|3210
1761837240000|2025-10-30 15:14:00|402.2||402.2||402.2||402.2||0
1761837280000|2025-10-30 15:14:40|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|1069
1761837290000|2025-10-30 15:14:50|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|3495
1761837300000|2025-10-30 15:15:00|402.3|402.2|402.4|402.3|402.4|402.3|402.3|402.2|1722
1761837310000|2025-10-30 15:15:10|402.5||402.4||402.5||402.4||0
1761837390000|2025-10-30 15:16:30|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|1593
1761837410000|2025-10-30 15:16:50|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|0
1761837430000|2025-10-30 15:17:10|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|746
1761837450000|2025-10-30 15:17:30|402.3|402.2|402.4|402.2|402.4|402.2|402.3|402.2|0
1761837510000|2025-10-30 15:18:30|402.3|402.1|402.2|402.1|402.3|402.1|402.2|402.1|105
1761837530000|2025-10-30 15:18:50||402||402||402||402|85
1761837540000|2025-10-30 15:19:00||402.1||402.1||402.1||402.1|0
1761837550000|2025-10-30 15:19:10|||||||||1722
1761837590000|2025-10-30 15:19:50|402.3||402.3||402.3||402.3||0
1761837620000|2025-10-30 15:20:20|402.2|402.3|402.5|402.3|402.5|402.3|402.2|402.3|1722
1761837660000|2025-10-30 15:21:00|402.6|402.5|402.7|402.5|402.7|402.5|402.6|402.5|0
1761837670000|2025-10-30 15:21:10|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|2272
1761837690000|2025-10-30 15:21:30|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|748
1761837700000|2025-10-30 15:21:40||402.6||402.6||402.6||402.6|0
1761837710000|2025-10-30 15:21:50|402.9|402.7|402.8|402.7|402.9|402.7|402.8|402.7|3969
1761837720000|2025-10-30 15:22:00|402.9|402.8|403|402.8|403|402.8|402.9|402.8|2040
1761837730000|2025-10-30 15:22:10|402.9|402.9|403|402.8|403|402.9|402.9|402.8|582
1761837740000|2025-10-30 15:22:20|402.8|402.7|402.9|402.7|402.9|402.7|402.8|402.7|0
1761837750000|2025-10-30 15:22:30|402.8||402.8||402.8||402.8||654
1761837760000|2025-10-30 15:22:40|402.9||402.9||402.9||402.9||0
1761837780000|2025-10-30 15:23:00|402.8||402.8||402.8||402.8||0
1761837790000|2025-10-30 15:23:10|402.7|402.6|402.8|402.6|402.8|402.6|402.7|402.6|1040
1761837820000|2025-10-30 15:23:40|402.7|402.4|402.6|402.5|402.7|402.5|402.6|402.4|0
1761837840000|2025-10-30 15:24:00|402.5|402.4|402.6|402.4|402.6|402.4|402.5|402.4|1114
1761837850000|2025-10-30 15:24:10||402.5||402.5||402.5||402.5|0
1761837890000|2025-10-30 15:24:50|402.7||402.7||402.7||402.7||0
1761837900000|2025-10-30 15:25:00||402.6||402.6||402.6||402.6|0
1761837920000|2025-10-30 15:25:20|402.8|402.7|402.9|402.7|402.9|402.7|402.8|402.7|2000
1761837980000|2025-10-30 15:26:20||402.8||402.7||402.8||402.7|1873
1761837990000|2025-10-30 15:26:30||402.8||402.8||402.8||402.8|0
1761838000000|2025-10-30 15:26:40|403||403||403||403||0
1761838010000|2025-10-30 15:26:50|403.2|403|403.2|403|403.2|403|403.2|403|0
1761838020000|2025-10-30 15:27:00|403.3|403.2|403.4|403.3|403.4|403.3|403.3|403.2|750
1761838040000|2025-10-30 15:27:20|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|0
1761838060000|2025-10-30 15:27:40|||||||||181
1761838090000|2025-10-30 15:28:10|||||||||3715
1761838110000|2025-10-30 15:28:30|403.4||403.3||403.4||403.3||0
1761838120000|2025-10-30 15:28:40|403.4||403.4||403.4||403.4||0
1761838140000|2025-10-30 15:29:00|403.1|403|403.1|403|403.1|403|403.1|403|100
1761838150000|2025-10-30 15:29:10||402.9||402.9||402.9||402.9|778
1761838180000|2025-10-30 15:29:40|403||403.1||403.1||403||2088
1761838190000|2025-10-30 15:29:50|403.2|403|403.2|403|403.2|403|403.2|403|0
1761838230000|2025-10-30 15:30:30|403.1||403.1||403.1||403.1||0
1761838250000|2025-10-30 15:30:50|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|1722
1761838300000|2025-10-30 15:31:40|403.1|403|403.1|403|403.1|403|403.1|403|0
1761838330000|2025-10-30 15:32:10|403|402.9|403|402.9|403|402.9|403|402.9|820
1761838440000|2025-10-30 15:34:00|403.1|403|403.1|403|403.1|403|403.1|403|399
1761838490000|2025-10-30 15:34:50|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|0
1761838510000|2025-10-30 15:35:10|403.1|403|403.2|403.1|403.2|403.1|403.1|403|0
1761838520000|2025-10-30 15:35:20|||||||||1507
1761838530000|2025-10-30 15:35:30|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|0
1761838540000|2025-10-30 15:35:40|403.2|403.1|403.2|403.1|403.2|403.1|403.2|403.1|85
1761838570000|2025-10-30 15:36:10|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|1906
1761838610000|2025-10-30 15:36:50||403.1||403.1||403.1||403.1|52
1761838620000|2025-10-30 15:37:00||403.2||403.2||403.2||403.2|0
1761838700000|2025-10-30 15:38:20|403.4||403.4||403.4||403.4||1722
1761838710000|2025-10-30 15:38:30|403.3|403.3|403.3|403.2|403.3|403.3|403.3|403.2|0
1761838730000|2025-10-30 15:38:50||403.1||403.1||403.1||403.1|0
1761838790000|2025-10-30 15:39:50|403.2||403.2||403.2||403.2||0
1761838800000|2025-10-30 15:40:00|403.3||403.3||403.3||403.3||0
1761838810000|2025-10-30 15:40:10|403.2||403.3||403.3||403.2||0
1761838820000|2025-10-30 15:40:20|403.2||403.2||403.2||403.2||0
1761838840000|2025-10-30 15:40:40|||||||||1500
1761838860000|2025-10-30 15:41:00|||||||||1076
1761838920000|2025-10-30 15:42:00|||||||||150
1761838930000|2025-10-30 15:42:10|||||||||900
1761838980000|2025-10-30 15:43:00|403.1|403|403.2|403.1|403.2|403.1|403.1|403|0
1761838990000|2025-10-30 15:43:10|403.3|403.2|403.5|403.3|403.5|403.3|403.3|403.2|4413
1761839000000|2025-10-30 15:43:20||403.4||403.4||403.4||403.4|134
1761839010000|2025-10-30 15:43:30|403.6||403.6||403.6||403.6||349
1761839020000|2025-10-30 15:43:40||403.5||403.5||403.5||403.5|200
1761839030000|2025-10-30 15:43:50|||||||||500
1761839050000|2025-10-30 15:44:10|||||||||354
1761839060000|2025-10-30 15:44:20|||||||||854
1761839070000|2025-10-30 15:44:30|||||||||4000
1761839090000|2025-10-30 15:44:50|||||||||6000
1761839100000|2025-10-30 15:45:00|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|0
1761839120000|2025-10-30 15:45:20|403.8|403.7|403.8|403.6|403.8|403.7|403.8|403.6|1000
1761839130000|2025-10-30 15:45:30|403.7||403.7||403.7||403.7||0
1761839140000|2025-10-30 15:45:40||403.5||403.5||403.5||403.5|285
1761839150000|2025-10-30 15:45:50|403.6|403.6|403.7|403.6|403.7|403.6|403.6|403.6|400
1761839160000|2025-10-30 15:46:00|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|900
1761839170000|2025-10-30 15:46:10|403.9||403.9||403.9||403.9||300
1761839180000|2025-10-30 15:46:20|403.8||403.8||403.8||403.8||0
1761839190000|2025-10-30 15:46:30|||||||||400
1761839200000|2025-10-30 15:46:40|||||||||4822
1761839210000|2025-10-30 15:46:50|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|250
1761839220000|2025-10-30 15:47:00||403.7||403.8||403.8||403.7|0
1761839250000|2025-10-30 15:47:30|||||||||2000
1761839260000|2025-10-30 15:47:40|||||||||700
1761839270000|2025-10-30 15:47:50|||||||||100
1761839300000|2025-10-30 15:48:20|||||||||650
1761839310000|2025-10-30 15:48:30|||||||||5000
1761839320000|2025-10-30 15:48:40|||||||||540
1761839330000|2025-10-30 15:48:50|||||||||52
1761839340000|2025-10-30 15:49:00||403.7||403.7||403.7||403.7|713
1761839350000|2025-10-30 15:49:10||403.8||403.8||403.8||403.8|0
1761839360000|2025-10-30 15:49:20||403.7||403.7||403.7||403.7|73
1761839400000|2025-10-30 15:50:00|403.8||403.8||403.8||403.8||2941
1761839410000|2025-10-30 15:50:10|||||||||4859
1761839490000|2025-10-30 15:51:30|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|71
1761839590000|2025-10-30 15:53:10|||||||||86
1761839630000|2025-10-30 15:53:50|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|0
1761839640000|2025-10-30 15:54:00|||||||||875
1761839650000|2025-10-30 15:54:10|403.9||403.9||403.9||403.9||0
1761839660000|2025-10-30 15:54:20|403.8||403.8||403.8||403.8||0
1761839680000|2025-10-30 15:54:40||403.6||403.6||403.6||403.6|4000
1761839700000|2025-10-30 15:55:00|403.7|403.7|403.8|403.7|403.8|403.7|403.7|403.7|0
1761839970000|2025-10-30 15:59:30|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|0
1761839990000|2025-10-30 15:59:50|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|869
1761840000000|2025-10-30 16:00:00|403.7|403.6|403.7|403.5|403.7|403.6|403.7|403.5|1722
1761840010000|2025-10-30 16:00:10||403.6||403.6||403.6||403.6|0
1761840060000|2025-10-30 16:01:00|403.6|403.5|403.7|403.5|403.7|403.5|403.6|403.5|7
1761840070000|2025-10-30 16:01:10|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|1717
1761840080000|2025-10-30 16:01:20|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|0
1761840090000|2025-10-30 16:01:30|404|403.9|404|403.9|404|403.9|404|403.9|210
1761840190000|2025-10-30 16:03:10|403.9|403.8|404|403.8|404|403.8|403.9|403.8|614
1761840200000|2025-10-30 16:03:20|403.9||404||404||403.9||1045
1761840240000|2025-10-30 16:04:00|403.9|403.7|403.8|403.7|403.9|403.7|403.8|403.7|1280
1761840250000|2025-10-30 16:04:10|||||||||1722
1761840330000|2025-10-30 16:05:30|403.9||403.9||403.9||403.9||0
1761840370000|2025-10-30 16:06:10|403.8||403.8||403.8||403.8||0
1761840380000|2025-10-30 16:06:20|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|169
1761840390000|2025-10-30 16:06:30||403.5||403.5||403.5||403.5|846
1761840410000|2025-10-30 16:06:50||403.6||403.6||403.6||403.6|0
1761840420000|2025-10-30 16:07:00|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|406
1761840430000|2025-10-30 16:07:10|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|0
1761840470000|2025-10-30 16:07:50||403.3||403.3||403.3||403.3|0
1761840490000|2025-10-30 16:08:10|403.6|403.4|403.7|403.6|403.7|403.6|403.6|403.4|71
1761840500000|2025-10-30 16:08:20|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|0
1761840590000|2025-10-30 16:09:50|403.9|403.8|404|403.8|404|403.8|403.9|403.8|150
1761840610000|2025-10-30 16:10:10||403.9||403.9||403.9||403.9|0
1761840690000|2025-10-30 16:11:30|403.9|403.8|404|403.8|404|403.8|403.9|403.8|41
1761840710000|2025-10-30 16:11:50|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|0
1761840720000|2025-10-30 16:12:00|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|1042
1761840760000|2025-10-30 16:12:40|404|403.9|404|403.9|404|403.9|404|403.9|223
1761840790000|2025-10-30 16:13:10|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|2327
1761840870000|2025-10-30 16:14:30|||||||||250
1761840890000|2025-10-30 16:14:50|||||||||937
1761840900000|2025-10-30 16:15:00|404|403.8|404|403.8|404|403.8|403.9|403.7|4274
1761840910000|2025-10-30 16:15:10|403.9|403.7|404|403.7|404|403.8|403.9|403.7|3265
1761840920000|2025-10-30 16:15:20|404.1|403.8|404.1|403.8|404.1|403.8|404|403.7|600
1761840930000|2025-10-30 16:15:30|404|403.7|404|403.7|404.1|403.8|404|403.7|0
1761840940000|2025-10-30 16:15:40|404.1|403.8|404.1|403.9|404.1|403.9|404.1|403.8|9
1761840950000|2025-10-30 16:15:50|404|403.8|404.1|403.9|404.1|403.9|404|403.8|0
1761840960000|2025-10-30 16:16:00|404|403.8|404|403.8|404.1|403.9|404|403.8|1113
1761840970000|2025-10-30 16:16:10|404.1|403.9|404.1|403.9|404.2|404|404|403.8|0
1761840980000|2025-10-30 16:16:20|404.2|404|404.2|404|404.2|404|404.2|404|9
1761840990000|2025-10-30 16:16:30|404.1|403.9|404.1|403.9|404.2|404|404.1|403.9|0
1761841000000|2025-10-30 16:16:40|404.2|404|404.1|403.9|404.2|404|404.1|403.9|0
1761841020000|2025-10-30 16:17:00|404.2|404|404.1|403.9|404.2|404|404.1|403.9|1160
1761841030000|2025-10-30 16:17:10|403.9|403.7|404|403.8|404|403.8|403.9|403.7|1796
1761841040000|2025-10-30 16:17:20|403.9|403.7|404|403.8|404|403.8|403.9|403.7|0
1761841050000|2025-10-30 16:17:30|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|0
1761841060000|2025-10-30 16:17:40|404|403.8|404|403.8|404|403.8|403.9|403.7|0
1761841070000|2025-10-30 16:17:50|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|0
1761841080000|2025-10-30 16:18:00|404|403.8|403.9|403.7|404|403.8|403.9|403.7|0
1761841090000|2025-10-30 16:18:10|404|403.8|403.9|403.7|404|403.8|403.9|403.7|0
1761841100000|2025-10-30 16:18:20|404|403.8|404|403.8|404|403.8|403.9|403.7|0
1761841110000|2025-10-30 16:18:30|403.9|403.7|404|403.8|404|403.8|403.9|403.7|0
1761841120000|2025-10-30 16:18:40|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|227
1761841130000|2025-10-30 16:18:50|404|403.8|404.1|403.9|404.1|403.9|404|403.8|0
1761841140000|2025-10-30 16:19:00|404|403.8|404|403.8|404.1|403.9|404|403.8|0
1761841150000|2025-10-30 16:19:10|404.1|403.9|404|403.8|404.1|403.9|404|403.8|36
1761841160000|2025-10-30 16:19:20|404.1|403.9|404.1|403.9|404.1|403.9|404.1|403.9|917
1761841170000|2025-10-30 16:19:30|404|403.8|404.1|403.9|404.1|403.9|404|403.8|68
1761841180000|2025-10-30 16:19:40|404|403.8|404.2|403.9|404.2|403.9|404|403.8|0
1761841190000|2025-10-30 16:19:50|||||||||9
1761841200000|2025-10-30 16:20:00|404|403.8|404.1|403.9|404.1|403.9|404|403.8|0
1761841210000|2025-10-30 16:20:10|404|403.8|404.1|403.9|404.1|403.9|404|403.8|0
1761841220000|2025-10-30 16:20:20|||||||||10
1761841230000|2025-10-30 16:20:30|404|403.8|404.1|403.9|404.1|403.9|404|403.8|0
1761841250000|2025-10-30 16:20:50|404|403.8|404.1|403.9|404.1|403.9|404|403.8|0
1761841260000|2025-10-30 16:21:00|404|403.8|404|403.8|404|403.8|404|403.8|510
1761841270000|2025-10-30 16:21:10|404.1|403.9|404.1|403.9|404.1|403.9|404|403.8|0
1761841280000|2025-10-30 16:21:20|404|403.8|404|403.8|404|403.8|404|403.8|0
1761841290000|2025-10-30 16:21:30|404.1|403.9|404|403.8|404.1|403.9|404|403.8|0
1761841300000|2025-10-30 16:21:40|404.1|403.9|404|403.8|404.1|403.9|404|403.8|0
1761841310000|2025-10-30 16:21:50|404.1|403.9|404|403.8|404.1|403.9|404|403.8|145
1761841320000|2025-10-30 16:22:00|404.1|403.9|404|403.8|404.1|403.9|404|403.8|2128
1761841330000|2025-10-30 16:22:10|404.1|403.9|404|403.8|404.1|403.9|404|403.8|0
1761841340000|2025-10-30 16:22:20|404.1|403.9|404.2|404|404.2|404|404.1|403.9|259
1761841350000|2025-10-30 16:22:30|404.1|403.8|404.2|404|404.2|404|404.1|403.8|0
1761841360000|2025-10-30 16:22:40|404.1|403.9|404.2|404|404.2|404|404.1|403.9|0
1761841370000|2025-10-30 16:22:50|404.1|403.9|404.2|404|404.2|404|404.1|403.9|0
1761841380000|2025-10-30 16:23:00|404.1|403.9|404.1|403.9|404.2|404|404.1|403.9|0
1761841390000|2025-10-30 16:23:10|404.2|404|404.2|404|404.2|404|404.2|404|0
1761841400000|2025-10-30 16:23:20|404.1|403.9|404.2|404|404.2|404|404.1|403.9|1509
1761841410000|2025-10-30 16:23:30|404.1|403.9|404.2|404|404.2|404|404.1|403.9|0
1761841420000|2025-10-30 16:23:40|404.1|403.9|404.2|404|404.2|404|404.1|403.9|0
1761841430000|2025-10-30 16:23:50|404.1|403.9|404.2|404|404.2|404|404.1|403.9|0
1761841440000|2025-10-30 16:24:00|404.1|403.9|404.1|403.9|404.2|404|404.1|403.9|0
1761841450000|2025-10-30 16:24:10|404.2|404|404.2|404|404.2|404|404.1|403.9|2364
1761841460000|2025-10-30 16:24:20|404.1|403.9|404.2|403.9|404.3|404|404.1|403.9|241
1761841470000|2025-10-30 16:24:30|404.3|404|404.3|404|404.3|404|404.2|403.9|0
1761841480000|2025-10-30 16:24:40|404.2|403.9|404.1|403.9|404.3|404|404.1|403.9|9
1761841490000|2025-10-30 16:24:50|404.2|404|404.2|404|404.2|404|404.1|403.9|8134
1761841500000|2025-10-30 16:25:00|404.1|403.9|404.1|403.8|404.1|403.9|404.1|403.8|1758
1761841510000|2025-10-30 16:25:10|404|403.7|404.1|403.8|404.1|403.8|404|403.7|0
1761841520000|2025-10-30 16:25:20|404|403.7|404.2|404|404.2|404|404|403.7|5
1761841530000|2025-10-30 16:25:30|404.1|403.9|404.2|404|404.2|404|404.1|403.9|0
1761841540000|2025-10-30 16:25:40|404.1|403.9|404.1|403.9|404.2|404|404.1|403.9|0
1761841550000|2025-10-30 16:25:50|404.2|404|404.1|403.9|404.2|404|404|403.8|2480
1761841560000|2025-10-30 16:26:00|404|403.8|404.1|403.9|404.1|403.9|404|403.8|0
1761841570000|2025-10-30 16:26:10|404|403.8|404|403.8|404.1|403.9|404|403.8|0
1761841580000|2025-10-30 16:26:20|404.1|403.9|404|403.7|404.1|403.9|404|403.7|3
1761841590000|2025-10-30 16:26:30|404.1|403.8|404|403.7|404.1|403.8|404|403.7|0
1761841600000|2025-10-30 16:26:40|404.1|403.8|404|403.7|404.1|403.8|404|403.7|0
1761841630000|2025-10-30 16:27:10|404.1|403.8|404.1|403.8|404.1|403.8|404.1|403.8|0
1761841640000|2025-10-30 16:27:20|404|403.7|404|403.8|404.1|403.9|404|403.7|1464
1761841650000|2025-10-30 16:27:30|404.1|403.9|404|403.8|404.1|403.9|403.9|403.7|543
1761841660000|2025-10-30 16:27:40|404.1|403.7|404.1|403.8|404.1|403.8|404.1|403.7|0
1761841670000|2025-10-30 16:27:50|404|403.7|403.9|403.7|404.1|403.8|403.9|403.7|0
1761841680000|2025-10-30 16:28:00|404|403.8|403.9|403.7|404|403.8|403.9|403.7|0
1761841690000|2025-10-30 16:28:10|404|403.8|404.1|403.8|404.1|403.8|404|403.8|5242
1761841700000|2025-10-30 16:28:20|404|403.7|404|403.8|404|403.8|404|403.7|0
1761841710000|2025-10-30 16:28:30|404.1|403.9|404.1|403.9|404.1|403.9|404|403.8|0
1761841720000|2025-10-30 16:28:40|404|403.8|404|403.7|404|403.8|404|403.7|0
1761841730000|2025-10-30 16:28:50|404.1|403.8|404|403.8|404.1|403.8|403.9|403.7|3352
1761841740000|2025-10-30 16:29:00|403.9|403.7|404|403.8|404|403.8|403.9|403.7|1767
1761841750000|2025-10-30 16:29:10|403.9|403.7|403.9|403.7|404|403.8|403.9|403.7|26
1761841760000|2025-10-30 16:29:20|404|403.8|404|403.8|404|403.8|403.9|403.7|1381
1761841770000|2025-10-30 16:29:30|403.9|403.7|403.9|403.7|404|403.8|403.9|403.7|234
1761841780000|2025-10-30 16:29:40|404|403.8|403.8|403.6|404|403.8|403.8|403.6|280
1761841790000|2025-10-30 16:29:50|403.9|403.7|403.9|403.6|404|403.8|403.9|403.6|24
1761897620000|2025-10-31 08:00:20|404.7|404.2|404.7|404.3|404.7|404.3|404.5|404.1|889
1761897630000|2025-10-31 08:00:30|404.8|404.4|404.8|404.5|404.8|404.5|404.8|404.4|138
1761897640000|2025-10-31 08:00:40|405|404.7|405|404.7|405|404.7|405|404.7|295
1761897660000|2025-10-31 08:01:00|404.6|404.6|404.6|404.2|404.6|404.6|404.6|404.2|457
1761897670000|2025-10-31 08:01:10||404.1||404.1||404.1||404.1|0
1761897700000|2025-10-31 08:01:40|404.5|403.7|404.3|404|404.5|404|404.2|403.7|4
1761897720000|2025-10-31 08:02:00||403.9||403.9||403.9||403.9|0
1761897740000|2025-10-31 08:02:20|404.2|403.8|404|403.7|404.2|403.9|404|403.7|593
1761897800000|2025-10-31 08:03:20|404.1|403.8|404|403.7|404.1|403.8|404|403.7|528
1761897810000|2025-10-31 08:03:30|404.1|403.8|404.1|403.8|404.1|403.8|404|403.8|2069
1761897840000|2025-10-31 08:04:00|404.2|403.9|404.2|403.9|404.2|404|404.2|403.9|1177
1761897870000|2025-10-31 08:04:30|404.1|403.7|404.1|403.7|404.1|403.7|404.1|403.7|0
1761897880000|2025-10-31 08:04:40|404||404||404||404||0
1761897900000|2025-10-31 08:05:00|403.9|403.5|403.8|403.5|403.9|403.5|403.8|403.5|0
1761897940000|2025-10-31 08:05:40||403.4||403.5||403.5||403.4|0
1761897950000|2025-10-31 08:05:50||403.4||403.4||403.4||403.4|0
1761897960000|2025-10-31 08:06:00|403.7||403.7||403.7||403.7||0
1761897970000|2025-10-31 08:06:10|403.6|403.3|403.6|403.3|403.6|403.3|403.5|403.3|421
1761897980000|2025-10-31 08:06:20|403.5|403.1|403.5|403.2|403.6|403.2|403.4|403.1|150
1761898000000|2025-10-31 08:06:40|403.4|403.1|403.4|403.1|403.4|403.1|403.4|403.1|989
1761898060000|2025-10-31 08:07:40|403.3|403|403.3|403.1|403.3|403.1|403.2|403|1711
1761898080000|2025-10-31 08:08:00|403.5|403.2|403.4|403.2|403.5|403.2|403.4|403.2|1711
1761898130000|2025-10-31 08:08:50||403.3||403.3||403.3||403.3|0
1761898150000|2025-10-31 08:09:10|||||||||82
1761898160000|2025-10-31 08:09:20||403.2||403.2||403.2||403.2|0
1761898180000|2025-10-31 08:09:40|403.6|403.3|403.6|403.3|403.6|403.3|403.6|403.3|1059
1761898190000|2025-10-31 08:09:50|403.4|403.2|403.5|403.2|403.5|403.2|403.4|403.2|6
1761898200000|2025-10-31 08:10:00||403.3||403.3||403.3||403.3|0
1761898210000|2025-10-31 08:10:10|403.6||403.6||403.6||403.6||0
1761898260000|2025-10-31 08:11:00|403.5|403.2|403.2|403.1|403.5|403.2|403.2|403.1|107
1761898270000|2025-10-31 08:11:10|403.3|403|403.2|402.9|403.3|403|403.2|402.9|1533
1761898280000|2025-10-31 08:11:20|403.3|403|403.3|403|403.3|403|403.3|403|0
1761898290000|2025-10-31 08:11:30||403.1||403.1||403.1||403.1|0
1761898310000|2025-10-31 08:11:50|403.4|403.2|403.4|403.3|403.4|403.3|403.4|403.2|0
1761898320000|2025-10-31 08:12:00|403.5|403.4|403.7|403.5|403.8|403.5|403.5|403.4|183
1761898370000|2025-10-31 08:12:50|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|396
1761898430000|2025-10-31 08:13:50|403.7||403.7||403.7||403.7||0
1761898440000|2025-10-31 08:14:00|403.6|403.5|403.8|403.6|403.8|403.6|403.6|403.5|1026
1761898470000|2025-10-31 08:14:30|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|0
1761898480000|2025-10-31 08:14:40|403.8||403.8||403.8||403.8||0
1761898490000|2025-10-31 08:14:50|403.7|403.6|403.8|403.5|403.8|403.6|403.7|403.5|0
1761898500000|2025-10-31 08:15:00||403.6||403.7||403.7||403.6|0
1761898510000|2025-10-31 08:15:10||403.6||403.6||403.6||403.6|0
1761898530000|2025-10-31 08:15:30|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|1024
1761898540000|2025-10-31 08:15:40|403.8|403.6|403.7|403.6|403.8|403.6|403.7|403.6|0
1761898550000|2025-10-31 08:15:50|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.6|1698
1761898570000|2025-10-31 08:16:10|404||403.9||404||403.9||319
1761898580000|2025-10-31 08:16:20|404.1|403.8|404.1|403.9|404.1|403.9|404.1|403.8|1072
1761898600000|2025-10-31 08:16:40|404.2|404|404.2|404|404.2|404|404.2|404|0
1761898610000|2025-10-31 08:16:50|403.9|403.7|403.8|403.7|403.9|403.7|403.8|403.7|0
1761898630000|2025-10-31 08:17:10|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|408
1761898650000|2025-10-31 08:17:30|403.6|403.3|403.6|403.4|403.6|403.4|403.5|403.3|1298
1761898660000|2025-10-31 08:17:40|||||||||553
1761898680000|2025-10-31 08:18:00||403.3||403.3||403.3||403.3|0
1761898700000|2025-10-31 08:18:20|403.5||403.5||403.5||403.5||0
1761898720000|2025-10-31 08:18:40|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|307
1761898730000|2025-10-31 08:18:50|403.7|403.6|403.7|403.6|403.7|403.6|403.7|403.6|0
1761898760000|2025-10-31 08:19:20|403.8||403.8||403.8||403.8||549
1761898790000|2025-10-31 08:19:50|404|403.7|404|403.7|404|403.7|404|403.7|0
1761898800000|2025-10-31 08:20:00|403.8||403.8||403.8||403.8||0
1761898810000|2025-10-31 08:20:10|403.9|403.8|403.9|403.8|403.9|403.8|403.9|403.8|658
1761898820000|2025-10-31 08:20:20||403.7||403.7||403.7||403.7|0
1761898840000|2025-10-31 08:20:40|404|403.8|404|403.8|404|403.8|404|403.8|150
1761898850000|2025-10-31 08:20:50|404.1|403.7|403.8|403.6|404.1|403.7|403.8|403.6|107
1761898910000|2025-10-31 08:21:50|||||||||500
1761898940000|2025-10-31 08:22:20|404|403.7|404|403.8|404|403.8|403.9|403.7|0
1761898950000|2025-10-31 08:22:30|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|0
1761898970000|2025-10-31 08:22:50||403.6||403.6||403.6||403.6|0
1761898980000|2025-10-31 08:23:00||403.7||403.7||403.7||403.7|0
1761898990000|2025-10-31 08:23:10|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|0
1761899040000|2025-10-31 08:24:00|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|0
1761899070000|2025-10-31 08:24:30|404|403.8|404|403.8|404|403.8|404|403.8|0
1761899090000|2025-10-31 08:24:50|||||||||350
1761899110000|2025-10-31 08:25:10|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|91
1761899130000|2025-10-31 08:25:30|404.1|403.8|404.1|403.9|404.1|403.9|404.1|403.8|400
1761899140000|2025-10-31 08:25:40|||||||||300
1761899150000|2025-10-31 08:25:50|||||||||450
1761899160000|2025-10-31 08:26:00|404.2|404|404.1|404|404.2|404|404.1|404|373
1761899170000|2025-10-31 08:26:10|404.2||404.2||404.2||404.2||600
1761899320000|2025-10-31 08:28:40|404.1|403.9|404.1|403.9|404.1|403.9|404.1|403.9|0
1761899360000|2025-10-31 08:29:20|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|651
1761899370000|2025-10-31 08:29:30||403.8||403.8||403.8||403.8|0
1761899380000|2025-10-31 08:29:40|404||404||404||404||0
1761899390000|2025-10-31 08:29:50|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|0
1761899400000|2025-10-31 08:30:00|403.8||403.9||403.9||403.8||1099
1761899410000|2025-10-31 08:30:10|||||||||60
1761899420000|2025-10-31 08:30:20|||||||||450
1761899440000|2025-10-31 08:30:40|404|403.8|404|403.8|404|403.8|403.9|403.8|200
1761899450000|2025-10-31 08:30:50|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|786
1761899460000|2025-10-31 08:31:00|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|1215
1761899470000|2025-10-31 08:31:10|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|127
1761899480000|2025-10-31 08:31:20||403.7||403.7||403.7||403.7|53
1761899490000|2025-10-31 08:31:30|||||||||2031
1761899520000|2025-10-31 08:32:00|403.9||403.9||403.9||403.9||1445
1761899600000|2025-10-31 08:33:20|404|403.9|404|403.9|404|403.9|404|403.9|0
1761899620000|2025-10-31 08:33:40|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|84
1761899670000|2025-10-31 08:34:30||403.8||403.7||403.8||403.7|0
1761899710000|2025-10-31 08:35:10|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|12
1761899860000|2025-10-31 08:37:40|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|1363
1761899870000|2025-10-31 08:37:50|403.6||403.6||403.6||403.6||1388
1761899930000|2025-10-31 08:38:50|||||||||150
1761899960000|2025-10-31 08:39:20|403.7|403.5|403.7|403.6|403.7|403.6|403.7|403.5|382
1761899970000|2025-10-31 08:39:30|403.6|403.4|403.4|403.2|403.6|403.4|403.4|403.2|1509
1761900000000|2025-10-31 08:40:00|403.3|403.1|403.3|403.1|403.3|403.1|403.3|403.1|8
1761900010000|2025-10-31 08:40:10||403.2||403.2||403.2||403.2|0
1761900050000|2025-10-31 08:40:50||403.1||403.1||403.1||403.1|0
1761900270000|2025-10-31 08:44:30|403.2|403|403.2|403|403.2|403|403.2|403|1400
1761900300000|2025-10-31 08:45:00|403.3|403.2|403.3|403.2|403.3|403.2|403.3|403.2|1040
1761900320000|2025-10-31 08:45:20|403.2|403|403.2|403|403.2|403|403.2|403|1363
1761900350000|2025-10-31 08:45:50||403.1||403||403.1||403|0
1761900420000|2025-10-31 08:47:00|403|402.9|403|402.9|403|402.9|403|402.9|1960
1761900430000|2025-10-31 08:47:10||402.8||402.8||402.8||402.8|150
1761900450000|2025-10-31 08:47:30|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|0
1761900460000|2025-10-31 08:47:40|||||||||1363
1761900490000|2025-10-31 08:48:10|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|0
1761900510000|2025-10-31 08:48:30||402.6||402.6||402.6||402.6|1000
1761900520000|2025-10-31 08:48:40||402.5||402.5||402.5||402.5|0
1761900550000|2025-10-31 08:49:10|||||||||10
1761900570000|2025-10-31 08:49:30|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|972
1761900580000|2025-10-31 08:49:40|||||||||954
1761900600000|2025-10-31 08:50:00||402.4||402.4||402.4||402.4|0
1761900610000|2025-10-31 08:50:10|402.6||402.6||402.6||402.6||0
1761900650000|2025-10-31 08:50:50|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1761900690000|2025-10-31 08:51:30|402.3|402.2|402.4|402.2|402.4|402.2|402.3|402.2|0
1761900700000|2025-10-31 08:51:40|402.3|402.3|402.4|402.3|402.4|402.3|402.3|402.3|506
1761900710000|2025-10-31 08:51:50|402.5||402.5||402.5||402.5||0
1761900750000|2025-10-31 08:52:30|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|150
1761900790000|2025-10-31 08:53:10|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|150
1761900830000|2025-10-31 08:53:50|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|1020
1761900860000|2025-10-31 08:54:20|402.5|402.2|402.4|402.2|402.5|402.2|402.4|402.2|107
1761900910000|2025-10-31 08:55:10|402.3||402.3||402.3||402.3||0
1761900920000|2025-10-31 08:55:20|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|3063
1761900940000|2025-10-31 08:55:40|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|897
1761900950000|2025-10-31 08:55:50||402.3||402.3||402.3||402.3|0
1761900960000|2025-10-31 08:56:00||402.2||402.2||402.2||402.2|0
1761901110000|2025-10-31 08:58:30|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|150
1761901170000|2025-10-31 08:59:30||402.2||402.2||402.2||402.2|0
1761901190000|2025-10-31 08:59:50||402.1||402.1||402.1||402.1|0
1761901200000|2025-10-31 09:00:00||402.2||402.2||402.2||402.2|0
1761901210000|2025-10-31 09:00:10||402.1||402.1||402.1||402.1|75
1761901220000|2025-10-31 09:00:20|402.4|402.3|402.5|402.3|402.5|402.3|402.4|402.3|1
1761901230000|2025-10-31 09:00:30|402.4||402.5||402.5||402.4||422
1761901310000|2025-10-31 09:01:50|402.7|402.5|402.6|402.4|402.7|402.5|402.6|402.4|1363
1761901330000|2025-10-31 09:02:10|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1761901350000|2025-10-31 09:02:30|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|970
1761901390000|2025-10-31 09:03:10|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1761901440000|2025-10-31 09:04:00|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|0
1761901600000|2025-10-31 09:06:40|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|1039
1761901650000|2025-10-31 09:07:30|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|977
1761901670000|2025-10-31 09:07:50|||||||||2486
1761901730000|2025-10-31 09:08:50||402.3||402.3||402.3||402.3|0
1761901770000|2025-10-31 09:09:30|402.5|402.4|402.5|402.3|402.6|402.4|402.5|402.3|0
1761901790000|2025-10-31 09:09:50|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|0
1761901830000|2025-10-31 09:10:30|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|2
1761901840000|2025-10-31 09:10:40|402.2||402.2||402.2||402.2||0
1761901850000|2025-10-31 09:10:50|||||||||1223
1761901890000|2025-10-31 09:11:30|402.3||402.3||402.3||402.3||2487
1761902080000|2025-10-31 09:14:40||402.2||402.2||402.2||402.2|0
1761902090000|2025-10-31 09:14:50|402.2|402|402.2|402|402.2|402|402.2|402|3096
1761902100000|2025-10-31 09:15:00|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|0
1761902140000|2025-10-31 09:15:40||402||402||402||402|35
1761902150000|2025-10-31 09:15:50|402.2||402.2||402.2||402.2||1371
1761902210000|2025-10-31 09:16:50||402.1||402.1||402.1||402.1|0
1761902230000|2025-10-31 09:17:10||402||402||402||402|0
1761902290000|2025-10-31 09:18:10|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|0
1761902410000|2025-10-31 09:20:10|402|401.8|402|401.8|402|401.8|402|401.8|1446
1761902420000|2025-10-31 09:20:20|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|959
1761902480000|2025-10-31 09:21:20|401.9|401.7|401.8|401.7|401.9|401.7|401.8|401.7|36
1761902510000|2025-10-31 09:21:50|401.9||401.9||401.9||401.9||346
1761902810000|2025-10-31 09:26:50|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|0
1761902940000|2025-10-31 09:29:00|401.7|401.5|401.6|401.5|401.7|401.5|401.6|401.5|491
1761902950000|2025-10-31 09:29:10|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|0
1761902990000|2025-10-31 09:29:50|||||||||1230
1761903000000|2025-10-31 09:30:00||401.4||401.4||401.4||401.4|0
1761903010000|2025-10-31 09:30:10|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|60
1761903020000|2025-10-31 09:30:20|401.7||401.7||401.7||401.7||0
1761903080000|2025-10-31 09:31:20||401.6||401.6||401.6||401.6|0
1761903110000|2025-10-31 09:31:50|||||||||577
1761903120000|2025-10-31 09:32:00||401.5||401.5||401.5||401.5|914
1761903140000|2025-10-31 09:32:20||401.6||401.6||401.6||401.6|0
1761903180000|2025-10-31 09:33:00|401.8||401.8||401.8||401.8||0
1761903220000|2025-10-31 09:33:40|401.7||401.7||401.7||401.7||0
1761903240000|2025-10-31 09:34:00||401.5||401.5||401.5||401.5|0
1761903270000|2025-10-31 09:34:30|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|0
1761903290000|2025-10-31 09:34:50||401.5||401.5||401.5||401.5|959
1761903300000|2025-10-31 09:35:00|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|33
1761903360000|2025-10-31 09:36:00|401.7|401.5|401.6|401.5|401.7|401.5|401.6|401.5|532
1761903370000|2025-10-31 09:36:10||401.4||401.4||401.4||401.4|219
1761903430000|2025-10-31 09:37:10|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|233
1761903510000|2025-10-31 09:38:30||401.3||401.3||401.3||401.3|0
1761903530000|2025-10-31 09:38:50|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|1342
1761903690000|2025-10-31 09:41:30|401.4||401.4||401.4||401.4||342
1761903710000|2025-10-31 09:41:50||401.3||401.3||401.3||401.3|0
1761903730000|2025-10-31 09:42:10||401.2||401.2||401.2||401.2|0
1761904050000|2025-10-31 09:47:30|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|716
1761904060000|2025-10-31 09:47:40|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.6|100
1761904080000|2025-10-31 09:48:00|400.9||400.9||400.9||400.9||1048
1761904170000|2025-10-31 09:49:30|400.8|400.5|400.8|400.6|400.8|400.6|400.7|400.5|1221
1761904200000|2025-10-31 09:50:00||400.7||400.7||400.7||400.7|0
1761904210000|2025-10-31 09:50:10|400.9||400.9||400.9||400.9||0
1761904230000|2025-10-31 09:50:30|||||||||112
1761904240000|2025-10-31 09:50:40|||||||||75
1761904280000|2025-10-31 09:51:20|400.8||400.8||400.8||400.8||0
1761904370000|2025-10-31 09:52:50|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|2223
1761904380000|2025-10-31 09:53:00|||||||||100
1761904420000|2025-10-31 09:53:40|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|0
1761904440000|2025-10-31 09:54:00|400.7||400.7||400.7||400.7||150
1761904470000|2025-10-31 09:54:30||400.6||400.6||400.6||400.6|2477
1761904530000|2025-10-31 09:55:30|400.9|400.7|400.9|400.7|400.9|400.7|400.9|400.7|1505
1761904580000|2025-10-31 09:56:20|401|400.8|401|400.8|401|400.8|401|400.8|0
1761904590000|2025-10-31 09:56:30|||||||||125
1761904610000|2025-10-31 09:56:50|||||||||865
1761904650000|2025-10-31 09:57:30|401.1|400.9|401.1|401|401.1|401|401.1|400.9|0
1761904680000|2025-10-31 09:58:00|||||||||240
1761904690000|2025-10-31 09:58:10||400.9||400.9||400.9||400.9|200
1761904730000|2025-10-31 09:58:50|401|400.8|400.9|400.7|401|400.8|400.9|400.7|2248
1761904740000|2025-10-31 09:59:00|||||||||1492
1761904800000|2025-10-31 10:00:00|||||||||231
1761904870000|2025-10-31 10:01:10|400.8|400.6|400.8|400.6|400.8|400.6|400.8|400.6|472
1761904880000|2025-10-31 10:01:20||400.7||400.6||400.7||400.6|785
1761904900000|2025-10-31 10:01:40|400.7||400.7||400.7||400.7||0
1761904950000|2025-10-31 10:02:30|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|561
1761904960000|2025-10-31 10:02:40|400.5|400.4|400.5|400.3|400.5|400.4|400.5|400.3|208
1761904970000|2025-10-31 10:02:50|400.6|400.4|400.6|400.5|400.6|400.5|400.6|400.4|2025
1761905040000|2025-10-31 10:04:00|400.7|400.6|400.6|400.5|400.7|400.6|400.6|400.5|1509
1761905070000|2025-10-31 10:04:30||400.4||400.4||400.4||400.4|0
1761905100000|2025-10-31 10:05:00|400.5||400.5||400.5||400.5||0
1761905110000|2025-10-31 10:05:10|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|2497
1761905130000|2025-10-31 10:05:30||400.4||400.4||400.4||400.4|1256
1761905200000|2025-10-31 10:06:40|400.5|400.5|400.5|400.4|400.5|400.5|400.5|400.4|501
1761905220000|2025-10-31 10:07:00||400.3||400.3||400.4||400.3|33
1761905280000|2025-10-31 10:08:00||400.4||400.4||400.4||400.3|0
1761905300000|2025-10-31 10:08:20|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|713
1761905340000|2025-10-31 10:09:00|400.7||400.7||400.7||400.7||610
1761905370000|2025-10-31 10:09:30|400.6||400.6||400.6||400.6||0
1761905380000|2025-10-31 10:09:40|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|3091
1761905420000|2025-10-31 10:10:20||400.5||400.5||400.5||400.5|1100
1761905510000|2025-10-31 10:11:50|400.6||400.6||400.6||400.6||0
1761905520000|2025-10-31 10:12:00|400.5|400.4|400.5|400.4|400.5|400.4|400.4|400.3|1591
1761905530000|2025-10-31 10:12:10|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|540
1761905560000|2025-10-31 10:12:40|400.5||400.5||400.5||400.5||0
1761905580000|2025-10-31 10:13:00||400.4||400.4||400.4||400.4|0
1761905610000|2025-10-31 10:13:30|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|1581
1761905630000|2025-10-31 10:13:50||400.2||400.2||400.2||400.2|649
1761905640000|2025-10-31 10:14:00|400.3||400.3||400.4||400.3||0
1761905660000|2025-10-31 10:14:20|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|834
1761905690000|2025-10-31 10:14:50|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|400
1761905700000|2025-10-31 10:15:00|400.4|400.3|400.4|400.2|400.4|400.3|400.4|400.2|894
1761905710000|2025-10-31 10:15:10|||||||||75
1761905750000|2025-10-31 10:15:50|400.3||400.3||400.3||400.3||0
1761905800000|2025-10-31 10:16:40|||||||||199
1761905870000|2025-10-31 10:17:50|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.2|29
1761905970000|2025-10-31 10:19:30|400.5|400.4|400.4|400.3|400.5|400.4|400.4|400.3|839
1761905990000|2025-10-31 10:19:50||400.2||400.3||400.3||400.2|0
1761906000000|2025-10-31 10:20:00|400.5|400.4|400.4|400.3|400.5|400.4|400.4|400.3|991
1761906010000|2025-10-31 10:20:10|400.5||400.5||400.5||400.5||0
1761906030000|2025-10-31 10:20:30|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|0
1761906040000|2025-10-31 10:20:40|400.3||400.3||400.3||400.3||0
1761906080000|2025-10-31 10:21:20|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|26
1761906270000|2025-10-31 10:24:30|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|1681
1761906290000|2025-10-31 10:24:50|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|1550
1761906300000|2025-10-31 10:25:00||400||400||400.1||400|0
1761906330000|2025-10-31 10:25:30||400.1||400||400.1||400|0
1761906380000|2025-10-31 10:26:20|400.1||400.1||400.1||400.1||0
1761906420000|2025-10-31 10:27:00|400|399.9|399.9|399.8|400|399.9|399.9|399.8|553
1761906430000|2025-10-31 10:27:10|399.8|399.7|399.8|399.6|399.8|399.8|399.8|399.6|1737
1761906440000|2025-10-31 10:27:20|||||||||1000
1761906460000|2025-10-31 10:27:40|399.7|399.5|399.6|399.5|399.7|399.5|399.6|399.5|0
1761906470000|2025-10-31 10:27:50|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.3|1211
1761906490000|2025-10-31 10:28:10|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|0
1761906500000|2025-10-31 10:28:20|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|862
1761906510000|2025-10-31 10:28:30||399.3||399.3||399.3||399.3|0
1761906520000|2025-10-31 10:28:40|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|1626
1761906530000|2025-10-31 10:28:50|399.5|399.4|399.5|399.3|399.5|399.5|399.5|399.3|1014
1761906540000|2025-10-31 10:29:00||399.4||399.4||399.4||399.4|0
1761906560000|2025-10-31 10:29:20||399.3||399.3||399.3||399.3|146
1761906590000|2025-10-31 10:29:50||399.4||399.4||399.4||399.4|0
1761906600000|2025-10-31 10:30:00|399.4|399.2|399.3|399.2|399.4|399.2|399.3|399.2|0
1761906630000|2025-10-31 10:30:30|399.2|399.1|399.1|399|399.2|399.1|399.1|399|3997
1761906660000|2025-10-31 10:31:00|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|272
1761906670000|2025-10-31 10:31:10|399.1|399|399.1|399|399.1|399|399.1|399|0
1761906720000|2025-10-31 10:32:00|399.2|399.1|399.2|399|399.2|399.1|399.2|399|128
1761906730000|2025-10-31 10:32:10|399.1||399.2||399.2||399.1||396
1761906760000|2025-10-31 10:32:40|399.1|399.1|399.3|399.1|399.3|399.1|399.1|399.1|4435
1761906770000|2025-10-31 10:32:50|399.7|399.6|399.7|399.6|399.8|399.7|399.7|399.6|2995
1761906780000|2025-10-31 10:33:00||399.5||399.5||399.5||399.5|1167
1761906840000|2025-10-31 10:34:00|399.6|399.2|399.4|399.2|399.6|399.2|399.4|399.2|4283
1761906850000|2025-10-31 10:34:10|399.3|399.1|399.2|399.1|399.3|399.1|399.2|399|3108
1761906870000|2025-10-31 10:34:30|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|1159
1761906890000|2025-10-31 10:34:50|399.4|399.1|399.3|399.1|399.4|399.1|399.3|399.1|1086
1761906920000|2025-10-31 10:35:20|399.2||399.2||399.2||399.2||0
1761906980000|2025-10-31 10:36:20||399||399||399||399|1070
1761907040000|2025-10-31 10:37:20|399.1|399.1|399.1|399|399.1|399.1|399.1|399|0
1761907050000|2025-10-31 10:37:30|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|1070
1761907060000|2025-10-31 10:37:40||399||399.1||399.1||399|0
1761907140000|2025-10-31 10:39:00|399.1|399|399.1|399|399.1|399|399.1|399|679
1761907190000|2025-10-31 10:39:50|||||||||806
1761907270000|2025-10-31 10:41:10|||||||||1532
1761907430000|2025-10-31 10:43:50|||||||||47
1761907500000|2025-10-31 10:45:00|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|72
1761907530000|2025-10-31 10:45:30||399||399||399||399|1005
1761907580000|2025-10-31 10:46:20||399.1||399.1||399.1||399.1|0
1761907590000|2025-10-31 10:46:30||399||399||399||399|0
1761907610000|2025-10-31 10:46:50||399.1||399||399.1||399|0
1761907630000|2025-10-31 10:47:10|399.1||399.1||399.1||399.1||0
1761907660000|2025-10-31 10:47:40|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|63
1761907690000|2025-10-31 10:48:10||399||399.1||399.1||399|0
1761907720000|2025-10-31 10:48:40|||||||||150
1761907730000|2025-10-31 10:48:50|399.1|399|399.1|399|399.1|399|399.1|399|1677
1761907750000|2025-10-31 10:49:10|398.9|398.8|398.9|398.7|398.9|398.8|398.9|398.7|6079
1761907770000|2025-10-31 10:49:30||398.8||398.8||398.8||398.8|0
1761907800000|2025-10-31 10:50:00|||||||||450
1761907810000|2025-10-31 10:50:10||398.7||398.7||398.7||398.7|0
1761907830000|2025-10-31 10:50:30|399|398.8|399.1|398.9|399.1|399|399|398.8|3561
1761907850000|2025-10-31 10:50:50||399||399||399||399|0
1761907860000|2025-10-31 10:51:00||398.9||398.9||398.9||398.9|5856
1761907890000|2025-10-31 10:51:30||399||399||399||399|0
1761907900000|2025-10-31 10:51:40||398.9||398.9||398.9||398.9|0
1761907910000|2025-10-31 10:51:50|399||399||399||399||0
1761907960000|2025-10-31 10:52:40|||||||||700
1761907970000|2025-10-31 10:52:50|398.9|398.8|398.9|398.8|399|398.9|398.9|398.8|1392
1761907990000|2025-10-31 10:53:10|||||||||2019
1761908000000|2025-10-31 10:53:20|399|398.9|399|398.8|399|398.9|399|398.8|0
1761908030000|2025-10-31 10:53:50|398.9||398.9||398.9||398.9||877
1761908040000|2025-10-31 10:54:00|||||||||50
1761908050000|2025-10-31 10:54:10|||||||||2594
1761908060000|2025-10-31 10:54:20|399|398.9|399|398.9|399|398.9|399|398.9|0
1761908080000|2025-10-31 10:54:40||398.8||398.8||398.8||398.8|0
1761908090000|2025-10-31 10:54:50||398.9||398.9||398.9||398.9|1934
1761908140000|2025-10-31 10:55:40|||||||||100
1761908150000|2025-10-31 10:55:50||398.8||398.8||398.8||398.8|0
1761908240000|2025-10-31 10:57:20|398.9||398.9||398.9||398.9||0
1761908310000|2025-10-31 10:58:30|||||||||223
1761908320000|2025-10-31 10:58:40|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|0
1761908360000|2025-10-31 10:59:20|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|1052
1761908390000|2025-10-31 10:59:50|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|267
1761908400000|2025-10-31 11:00:00|398.7|398.6|398.9|398.7|398.9|398.8|398.7|398.5|3831
1761908450000|2025-10-31 11:00:50||398.8||398.8||398.8||398.8|0
1761908560000|2025-10-31 11:02:40|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|685
1761908570000|2025-10-31 11:02:50|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|0
1761908580000|2025-10-31 11:03:00|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|412
1761908590000|2025-10-31 11:03:10|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|420
1761908600000|2025-10-31 11:03:20||398.7||398.7||398.7||398.7|3291
1761908620000|2025-10-31 11:03:40||398.8||398.8||398.8||398.8|0
1761908630000|2025-10-31 11:03:50|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|150
1761908650000|2025-10-31 11:04:10||398.6||398.6||398.6||398.6|4129
1761908660000|2025-10-31 11:04:20|398.7|398.5|398.7|398.5|398.7|398.5|398.7|398.5|1000
1761908710000|2025-10-31 11:05:10||398.6||398.6||398.6||398.6|6149
1761908730000|2025-10-31 11:05:30|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|0
1761908770000|2025-10-31 11:06:10|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|0
1761908830000|2025-10-31 11:07:10|||||||||2664
1761908860000|2025-10-31 11:07:40|399||399||399||399||50
1761908940000|2025-10-31 11:09:00|398.9||398.9||398.9||398.9||1527
1761908950000|2025-10-31 11:09:10|||||||||71
1761909020000|2025-10-31 11:10:20|399.1|398.9|399.1|398.9|399.1|398.9|399.1|398.9|855
1761909070000|2025-10-31 11:11:10||399||399||399||399|4680
1761909140000|2025-10-31 11:12:20|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|1654
1761909200000|2025-10-31 11:13:20|||||||||1976
1761909420000|2025-10-31 11:17:00|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|29
1761909550000|2025-10-31 11:19:10|||||||||4
1761909560000|2025-10-31 11:19:20|399.4||399.4||399.4||399.4||388
1761909600000|2025-10-31 11:20:00||399.3||399.3||399.3||399.3|0
1761909660000|2025-10-31 11:21:00|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|0
1761909730000|2025-10-31 11:22:10|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|0
1761909810000|2025-10-31 11:23:30|||||||||2000
1761909860000|2025-10-31 11:24:20|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|1177
1761909910000|2025-10-31 11:25:10|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|13
1761909960000|2025-10-31 11:26:00|||||||||554
1761909970000|2025-10-31 11:26:10|||||||||1849
1761909980000|2025-10-31 11:26:20|||||||||150
1761910200000|2025-10-31 11:30:00|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|0
1761910260000|2025-10-31 11:31:00||399.3||399.3||399.3||399.3|509
1761910270000|2025-10-31 11:31:10|399.4|399.2|399.4|399.2|399.4|399.2|399.4|399.2|1849
1761910290000|2025-10-31 11:31:30|399.3||399.3||399.3||399.3||0
1761910530000|2025-10-31 11:35:30|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|25
1761910560000|2025-10-31 11:36:00|||||||||755
1761910570000|2025-10-31 11:36:10|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|0
1761910600000|2025-10-31 11:36:40|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|146
1761910610000|2025-10-31 11:36:50|399.5||399.5||399.5||399.5||0
1761910690000|2025-10-31 11:38:10|399.4||399.4||399.4||399.4||0
1761910720000|2025-10-31 11:38:40|399.5||399.5||399.5||399.5||1849
1761910740000|2025-10-31 11:39:00|399.6|399.5|399.5|399.4|399.6|399.5|399.5|399.4|364
1761910780000|2025-10-31 11:39:40|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|0
1761910790000|2025-10-31 11:39:50|399.5||399.4||399.5||399.4||0
1761910890000|2025-10-31 11:41:30|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|66
1761910920000|2025-10-31 11:42:00|399.4|399.3|399.3|399.2|399.4|399.3|399.3|399.2|297
1761910930000|2025-10-31 11:42:10|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|150
1761910990000|2025-10-31 11:43:10|399.2|399.1|399.1|399|399.2|399.1|399.1|399|1046
1761911030000|2025-10-31 11:43:50|399|398.9|399|398.9|399|398.9|399|398.9|462
1761911060000|2025-10-31 11:44:20|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|471
1761911220000|2025-10-31 11:47:00|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|150
1761911250000|2025-10-31 11:47:30|||||||||1250
1761911270000|2025-10-31 11:47:50|398.7|398.5|398.7|398.5|398.7|398.5|398.7|398.5|417
1761911280000|2025-10-31 11:48:00|398.6||398.6||398.6||398.6||0
1761911290000|2025-10-31 11:48:10|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|6600
1761911300000|2025-10-31 11:48:20|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|96
1761911310000|2025-10-31 11:48:30|398.5|398.3|398.5|398.3|398.5|398.4|398.5|398.3|1070
1761911320000|2025-10-31 11:48:40|398.4|398.2|398.3|398.2|398.5|398.2|398.3|398.2|981
1761911370000|2025-10-31 11:49:30|||||||||1535
1761911380000|2025-10-31 11:49:40|398.4|398.3|398.5|398.4|398.5|398.4|398.4|398.3|0
1761911390000|2025-10-31 11:49:50|||||||||150
1761911400000|2025-10-31 11:50:00||398.3||398.3||398.3||398.3|1070
1761911470000|2025-10-31 11:51:10|398.6|398.4|398.6|398.5|398.6|398.5|398.6|398.4|100
1761911480000|2025-10-31 11:51:20|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|0
1761911510000|2025-10-31 11:51:50|||||||||995
1761911550000|2025-10-31 11:52:30|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|150
1761911560000|2025-10-31 11:52:40|||||||||1015
1761911650000|2025-10-31 11:54:10|399|398.9|399.2|399.1|399.2|399.1|399|398.9|0
1761911670000|2025-10-31 11:54:30|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|1070
1761911680000|2025-10-31 11:54:40||399.1||399.1||399.1||399.1|166
1761911710000|2025-10-31 11:55:10|399.2|399|399.1|399|399.2|399|399.1|399|656
1761911760000|2025-10-31 11:56:00|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|2424
1761911770000|2025-10-31 11:56:10|399.4||399.4||399.4||399.4||0
1761911780000|2025-10-31 11:56:20|399.3|399.1|399.2|399.1|399.3|399.1|399.2|399.1|60
1761911790000|2025-10-31 11:56:30|399.3||399.3||399.3||399.3||0
1761911870000|2025-10-31 11:57:50|399.2||399.2||399.2||399.2||0
1761911890000|2025-10-31 11:58:10|399.4|399.2|399.3|399.1|399.4|399.2|399.3|399.1|43
1761911920000|2025-10-31 11:58:40|399.2||399.2||399.2||399.2||0
1761911980000|2025-10-31 11:59:40|||||||||1500
1761911990000|2025-10-31 11:59:50||399||399||399||399|0
1761912020000|2025-10-31 12:00:20|399.1||399.2||399.2||399.1||1
1761912070000|2025-10-31 12:01:10|399.1||399.1||399.1||399.1||0
1761912080000|2025-10-31 12:01:20|399.2||399.2||399.2||399.2||0
1761912090000|2025-10-31 12:01:30|||||||||10
1761912140000|2025-10-31 12:02:20|399|398.9|399|398.9|399|398.9|399|398.9|0
1761912230000|2025-10-31 12:03:50|398.9|398.8|398.9|398.7|398.9|398.8|398.9|398.7|19
1761912240000|2025-10-31 12:04:00|398.8||398.8||398.8||398.8||235
1761912290000|2025-10-31 12:04:50|||||||||500
1761912340000|2025-10-31 12:05:40||398.6||398.6||398.6||398.6|0
1761912390000|2025-10-31 12:06:30|||||||||135
1761912400000|2025-10-31 12:06:40||398.7||398.6||398.7||398.6|300
1761912430000|2025-10-31 12:07:10|398.7||398.7||398.7||398.7||1941
1761912440000|2025-10-31 12:07:20|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|460
1761912450000|2025-10-31 12:07:30|398.7|398.6|398.7|398.5|398.7|398.6|398.7|398.5|909
1761912480000|2025-10-31 12:08:00|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|0
1761912640000|2025-10-31 12:10:40|398.9|398.8|399|398.8|399|398.9|398.9|398.8|276
1761912660000|2025-10-31 12:11:00|399.3|399.1|399.3|399.1|399.3|399.1|399.3|399.1|0
1761912750000|2025-10-31 12:12:30|399.2||399.3||399.3||399.2||0
1761912820000|2025-10-31 12:13:40|399.2||399.3||399.3||399.2||5052
1761912860000|2025-10-31 12:14:20|399.4|399.2|399.4|399.2|399.4|399.2|399.4|399.2|100
1761912890000|2025-10-31 12:14:50||399.3||399.3||399.3||399.3|0
1761912920000|2025-10-31 12:15:20||399.2||399.2||399.2||399.2|150
1761912960000|2025-10-31 12:16:00|399.3||399.3||399.3||399.3||0
1761913080000|2025-10-31 12:18:00|399.4|399.3|399.5|399.3|399.5|399.3|399.4|399.3|1282
1761913140000|2025-10-31 12:19:00|399.4||399.4||399.4||399.4||1114
1761913190000|2025-10-31 12:19:50|399.5||399.5||399.5||399.5||150
1761913310000|2025-10-31 12:21:50||399.4||399.4||399.4||399.4|0
1761913360000|2025-10-31 12:22:40|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|361
1761913380000|2025-10-31 12:23:00|||||||||1063
1761913390000|2025-10-31 12:23:10|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|278
1761913400000|2025-10-31 12:23:20||399.1||399.1||399.1||399.1|32
1761913420000|2025-10-31 12:23:40|399.5|399.2|399.5|399.3|399.5|399.4|399.5|399.2|1468
1761913450000|2025-10-31 12:24:10||399.4||399.4||399.4||399.4|0
1761913490000|2025-10-31 12:24:50||399.3||399.3||399.3||399.3|1150
1761913510000|2025-10-31 12:25:10|||||||||5000
1761913570000|2025-10-31 12:26:10|399.7|399.6|399.7|399.5|399.7|399.6|399.7|399.5|0
1761913580000|2025-10-31 12:26:20|399.6||399.6||399.6||399.6||0
1761913600000|2025-10-31 12:26:40|399.7||399.7||399.7||399.7||410
1761913620000|2025-10-31 12:27:00|399.6||399.6||399.6||399.6||0
1761913630000|2025-10-31 12:27:10|399.7||399.7||399.7||399.7||0
1761913660000|2025-10-31 12:27:40|399.6||399.6||399.6||399.6||0
1761913670000|2025-10-31 12:27:50|||||||||896
1761913700000|2025-10-31 12:28:20|399.5|399.4|399.6|399.4|399.6|399.4|399.5|399.4|525
1761913770000|2025-10-31 12:29:30|399.5||399.5||399.5||399.5||0
1761913810000|2025-10-31 12:30:10|399.6||399.6||399.6||399.5||3135
1761913820000|2025-10-31 12:30:20|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|14
1761913830000|2025-10-31 12:30:30|399.6||399.6||399.6||399.6||0
1761913870000|2025-10-31 12:31:10|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|85
1761913930000|2025-10-31 12:32:10|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|1731
1761913950000|2025-10-31 12:32:30|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|351
1761913990000|2025-10-31 12:33:10|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|25
1761914040000|2025-10-31 12:34:00|399.7||399.6||399.7||399.6||1943
1761914050000|2025-10-31 12:34:10|||||||||2151
1761914210000|2025-10-31 12:36:50|399.5|399.4|399.6|399.5|399.6|399.5|399.5|399.4|1347
1761914220000|2025-10-31 12:37:00|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|150
1761914230000|2025-10-31 12:37:10|399.8|399.7|399.9|399.8|399.9|399.8|399.8|399.7|698
1761914250000|2025-10-31 12:37:30|399.8|399.7|399.9|399.7|399.9|399.7|399.8|399.7|491
1761914330000|2025-10-31 12:38:50|399.8||399.8||399.8||399.8||0
1761914480000|2025-10-31 12:41:20|||||||||500
1761914720000|2025-10-31 12:45:20|399.9|399.8|399.8|399.7|399.9|399.8|399.8|399.7|341
1761914760000|2025-10-31 12:46:00|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|94
1761914810000|2025-10-31 12:46:50|399.8||399.8||399.8||399.8||1408
1761914820000|2025-10-31 12:47:00||399.7||399.6||399.7||399.6|777
1761914900000|2025-10-31 12:48:20||399.7||399.7||399.7||399.7|0
1761914950000|2025-10-31 12:49:10||399.6||399.6||399.6||399.6|0
1761915050000|2025-10-31 12:50:50||399.7||399.6||399.7||399.6|0
1761915100000|2025-10-31 12:51:40|400.2|400|399.8|399.7|400.2|400|399.8|399.7|151
1761915110000|2025-10-31 12:51:50|399.7|399.6|399.8|399.6|399.8|399.7|399.7|399.6|2313
1761915130000|2025-10-31 12:52:10|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|0
1761915140000|2025-10-31 12:52:20|400.2|400|400.2|400|400.2|400|400.2|400|150
1761915160000|2025-10-31 12:52:40|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|0
1761915190000|2025-10-31 12:53:10|400.2||400.2||400.2||400.2||0
1761915240000|2025-10-31 12:54:00||400||400||400||400|1910
1761915310000|2025-10-31 12:55:10|400.5|400.1|400.5|400.3|400.5|400.3|400.5|400.1|327
1761915340000|2025-10-31 12:55:40|400.4||400.5||400.5||400.4||0
1761915360000|2025-10-31 12:56:00||400.4||400.3||400.4||400.3|0
1761915450000|2025-10-31 12:57:30|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|1379
1761915490000|2025-10-31 12:58:10||400.3||400.3||400.3||400.3|0
1761915520000|2025-10-31 12:58:40|400.5|400.2|400.4|400.2|400.5|400.2|400.4|400.2|0
1761915570000|2025-10-31 12:59:30|400.3|400.1|400.3|400.1|400.3|400.2|400.3|400.1|150
1761915580000|2025-10-31 12:59:40|400.2||400.2||400.2||400.2||0
1761915590000|2025-10-31 12:59:50|400.3||400.3||400.3||400.3||62
1761915640000|2025-10-31 13:00:40||400.2||400.1||400.2||400.1|718
1761915720000|2025-10-31 13:02:00|400.2||400.2||400.3||400.2||888
1761915730000|2025-10-31 13:02:10|400.3||400.3||400.3||400.3||1379
1761915740000|2025-10-31 13:02:20||400.2||400.2||400.2||400.2|0
1761915750000|2025-10-31 13:02:30||400.1||400.1||400.1||400.1|0
1761915770000|2025-10-31 13:02:50|400.4|400.2|400.4|400.3|400.4|400.3|400.4|400.2|0
1761915790000|2025-10-31 13:03:10||400.2||400.2||400.2||400.2|830
1761915930000|2025-10-31 13:05:30|||||||||300
1761915950000|2025-10-31 13:05:50||400.3||400.3||400.3||400.3|602
1761915960000|2025-10-31 13:06:00|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|0
1761915990000|2025-10-31 13:06:30|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|31
1761916020000|2025-10-31 13:07:00|400.4||400.4||400.4||400.4||831
1761916030000|2025-10-31 13:07:10||400.2||400.2||400.2||400.2|0
1761916050000|2025-10-31 13:07:30|400.5|400.4|400.7|400.6|400.7|400.6|400.5|400.4|1482
1761916090000|2025-10-31 13:08:10|401|400.8|400.9|400.7|401|400.8|400.9|400.7|2131
1761916120000|2025-10-31 13:08:40|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|1314
1761916200000|2025-10-31 13:10:00|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|520
1761916210000|2025-10-31 13:10:10|400.7||400.7||400.7||400.7||576
1761916230000|2025-10-31 13:10:30||400.6||400.5||400.6||400.5|0
1761916320000|2025-10-31 13:12:00|400.6||400.6||400.6||400.6||0
1761916330000|2025-10-31 13:12:10|||||||||236
1761916340000|2025-10-31 13:12:20|400.7||400.7||400.7||400.7||0
1761916380000|2025-10-31 13:13:00|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|170
1761916410000|2025-10-31 13:13:30|||||||||1000
1761916440000|2025-10-31 13:14:00|400.3|400|400.2|400|400.3|400|400.2|400|30
1761916460000|2025-10-31 13:14:20|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|0
1761916560000|2025-10-31 13:16:00||400.2||400.2||400.2||400.2|0
1761916570000|2025-10-31 13:16:10|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|0
1761916670000|2025-10-31 13:17:50|400.5||400.5||400.5||400.5||0
1761916810000|2025-10-31 13:20:10|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|0
1761917020000|2025-10-31 13:23:40||400.5||400.4||400.5||400.4|0
1761917060000|2025-10-31 13:24:20|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.2|1173
1761917070000|2025-10-31 13:24:30|400.5||400.5||400.5||400.5||2499
1761917210000|2025-10-31 13:26:50|400.4|400.2|400.3|400.2|400.4|400.2|400.3|400.2|0
1761917260000|2025-10-31 13:27:40|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|0
1761917350000|2025-10-31 13:29:10|||||||||1712
1761917380000|2025-10-31 13:29:40|||||||||600
1761917390000|2025-10-31 13:29:50||400||400||400||400|0
1761917400000|2025-10-31 13:30:00|400.1||400.1||400.2||400.1||2538
1761917420000|2025-10-31 13:30:20|||||||||1234
1761917520000|2025-10-31 13:32:00||399.9||399.9||399.9||399.9|1623
1761917530000|2025-10-31 13:32:10|400|399.8|400|399.9|400|399.9|400|399.8|150
1761917540000|2025-10-31 13:32:20||399.8||399.8||399.8||399.8|0
1761917610000|2025-10-31 13:33:30|400.1|400|400.1|400|400.1|400|400.1|400|2501
1761917640000|2025-10-31 13:34:00|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|0
1761917660000|2025-10-31 13:34:20|400.3|400.2|400.4|400.3|400.4|400.3|400.3|400.2|0
1761917700000|2025-10-31 13:35:00||400.2||400.2||400.2||400.2|0
1761917710000|2025-10-31 13:35:10|400.3|400.3|400.4|400.3|400.4|400.3|400.3|400.3|2103
1761917720000|2025-10-31 13:35:20|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|0
1761917740000|2025-10-31 13:35:40|400.6|400.4|400.4|400.3|400.6|400.4|400.4|400.3|0
1761917760000|2025-10-31 13:36:00||400.2||400.2||400.2||400.2|0
1761917800000|2025-10-31 13:36:40|400.3|400.1|400.2|400.1|400.3|400.1|400.2|400.1|1198
1761917830000|2025-10-31 13:37:10|400.4|400.2|400.3|400.2|400.4|400.2|400.3|400.2|1260
1761917840000|2025-10-31 13:37:20|400.4|400.3|400.4|400.2|400.4|400.3|400.4|400.2|772
1761917870000|2025-10-31 13:37:50|400.3||400.3||400.3||400.3||5
1761917890000|2025-10-31 13:38:10|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|0
1761917900000|2025-10-31 13:38:20||400||400||400||400|440
1761918000000|2025-10-31 13:40:00|400.1||400.2||400.2||400.1||829
1761918050000|2025-10-31 13:40:50|400.1||400.1||400.1||400.1||0
1761918090000|2025-10-31 13:41:30|400.2||400.2||400.2||400.2||466
1761918110000|2025-10-31 13:41:50|||||||||413
1761918150000|2025-10-31 13:42:30|400|399.8|399.9|399.8|400|399.8|399.9|399.8|0
1761918160000|2025-10-31 13:42:40||399.7||399.7||399.7||399.7|0
1761918180000|2025-10-31 13:43:00|399.7|399.5|399.8|399.6|399.8|399.6|399.7|399.5|1070
1761918190000|2025-10-31 13:43:10|399.7||399.8||399.8||399.7||351
1761918210000|2025-10-31 13:43:30|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|737
1761918260000|2025-10-31 13:44:20|399.9|399.7|399.8|399.6|399.9|399.7|399.8|399.6|750
1761918270000|2025-10-31 13:44:30|399.9|399.7|399.8|399.7|399.9|399.7|399.8|399.7|0
1761918290000|2025-10-31 13:44:50|||||||||150
1761918300000|2025-10-31 13:45:00|399.9||399.9||399.9||399.9||379
1761918320000|2025-10-31 13:45:20|399.8||399.8||399.8||399.8||0
1761918340000|2025-10-31 13:45:40|399.9||399.8||399.9||399.8||2199
1761918360000|2025-10-31 13:46:00|||||||||150
1761918410000|2025-10-31 13:46:50|399.9||399.8||399.9||399.8||505
1761918420000|2025-10-31 13:47:00|399.9|399.6|399.8|399.7|399.9|399.7|399.8|399.6|742
1761918430000|2025-10-31 13:47:10|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|1260
1761918440000|2025-10-31 13:47:20|400|399.9|400|399.9|400|399.9|400|399.9|455
1761918480000|2025-10-31 13:48:00|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|1804
1761918560000|2025-10-31 13:49:20|400|399.9|400.1|400|400.1|400|400|399.9|317
1761918630000|2025-10-31 13:50:30|400|399.9|400|399.9|400|399.9|400|399.9|856
1761918640000|2025-10-31 13:50:40|400.1|400|400.1|400|400.1|400|400.1|400|962
1761918660000|2025-10-31 13:51:00|||||||||68
1761918670000|2025-10-31 13:51:10||399.9||399.9||399.9||399.9|0
1761918750000|2025-10-31 13:52:30|400|399.8|399.9|399.8|400|399.8|399.9|399.8|33
1761918760000|2025-10-31 13:52:40|400||400||400||400||1035
1761918800000|2025-10-31 13:53:20|399.9|399.7|399.8|399.7|399.9|399.7|399.8|399.7|728
1761918830000|2025-10-31 13:53:50|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|0
1761918880000|2025-10-31 13:54:40|||||||||2000
1761918890000|2025-10-31 13:54:50||399.5||399.5||399.5||399.5|457
1761918900000|2025-10-31 13:55:00|399.6||399.6||399.6||399.6||0
1761918940000|2025-10-31 13:55:40|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|0
1761919000000|2025-10-31 13:56:40||399.4||399.4||399.4||399.4|0
1761919010000|2025-10-31 13:56:50||399.3||399.3||399.3||399.3|0
1761919090000|2025-10-31 13:58:10|||||||||88
1761919100000|2025-10-31 13:58:20|399.4||399.4||399.4||399.4||312
1761919120000|2025-10-31 13:58:40|399.5||399.5||399.5||399.5||625
1761919140000|2025-10-31 13:59:00|399.4||399.4||399.4||399.4||0
1761919180000|2025-10-31 13:59:40|399.6|399.4|399.5|399.3|399.6|399.4|399.5|399.3|636
1761919200000|2025-10-31 14:00:00|399.6|399.4|399.5|399.4|399.6|399.4|399.5|399.4|1615
1761919270000|2025-10-31 14:01:10|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|1105
1761919300000|2025-10-31 14:01:40||399.4||399.4||399.4||399.4|834
1761919420000|2025-10-31 14:03:40|399.7|399.5|399.7|399.6|399.7|399.6|399.7|399.5|48
1761919470000|2025-10-31 14:04:30|399.9|399.7|399.9|399.7|399.9|399.7|399.8|399.7|1418
1761919490000|2025-10-31 14:04:50|400|399.8|400|399.8|400|399.8|400|399.8|0
1761919500000|2025-10-31 14:05:00||399.9||399.8||399.9||399.8|0
1761919520000|2025-10-31 14:05:20|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|1014
1761919530000|2025-10-31 14:05:30|400.2|400|400.2|400|400.2|400|400.2|400|0
1761919570000|2025-10-31 14:06:10|400.1|399.9|400|399.9|400.1|399.9|400|399.9|1451
1761919580000|2025-10-31 14:06:20|400.1||400.1||400.1||400.1||645
1761919630000|2025-10-31 14:07:10|400.2|400|400.2|400.1|400.3|400.2|400.2|400|1500
1761919650000|2025-10-31 14:07:30||400||400.1||400.1||400|1054
1761919660000|2025-10-31 14:07:40|400.3||400.3||400.3||400.3||1009
1761919670000|2025-10-31 14:07:50|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|0
1761919680000|2025-10-31 14:08:00|400.3|400.1|400.2|400.1|400.3|400.1|400.2|400.1|1185
1761919690000|2025-10-31 14:08:10|400.3||400.2||400.3||400.2||74
1761919730000|2025-10-31 14:08:50|400.4|400.2|400.3|400.1|400.4|400.2|400.3|400.1|1077
1761919740000|2025-10-31 14:09:00|||||||||730
1761919760000|2025-10-31 14:09:20|400.2||400.2||400.2||400.2||0
1761919770000|2025-10-31 14:09:30|400.3||400.3||400.3||400.3||72
1761919800000|2025-10-31 14:10:00|400.4|400.2|400.4|400.2|400.4|400.3|400.4|400.2|1466
1761919830000|2025-10-31 14:10:30|400.3||400.3||400.3||400.3||0
1761919840000|2025-10-31 14:10:40|400.4||400.4||400.4||400.4||0
1761919900000|2025-10-31 14:11:40|400.5|400.3|400.4|400.3|400.5|400.3|400.4|400.2|1528
1761919940000|2025-10-31 14:12:20|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|598
1761919970000|2025-10-31 14:12:50|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|463
1761919980000|2025-10-31 14:13:00|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|0
1761920070000|2025-10-31 14:14:30|400.4|400.3|400.4|400.2|400.4|400.3|400.4|400.2|1674
1761920080000|2025-10-31 14:14:40|400.3||400.3||400.3||400.3||0
1761920090000|2025-10-31 14:14:50|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|294
1761920100000|2025-10-31 14:15:00|400.4||400.4||400.4||400.4||0
1761920120000|2025-10-31 14:15:20||400.2||400.2||400.2||400.2|150
1761920130000|2025-10-31 14:15:30||400.3||400.3||400.3||400.3|918
1761920150000|2025-10-31 14:15:50|400.5||400.5||400.5||400.5||0
1761920170000|2025-10-31 14:16:10|400.4|400.2|400.4|400.2|400.4|400.2|400.3|400.2|619
1761920190000|2025-10-31 14:16:30|400.6|400.3|400.6|400.4|400.6|400.4|400.6|400.3|1138
1761920200000|2025-10-31 14:16:40|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|0
1761920210000|2025-10-31 14:16:50|400.4||400.5||400.5||400.4||1000
1761920230000|2025-10-31 14:17:10|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|0
1761920260000|2025-10-31 14:17:40|400.5||400.6||400.6||400.5||518
1761920280000|2025-10-31 14:18:00|400.8|400.6|400.8|400.6|400.8|400.6|400.8|400.6|117
1761920290000|2025-10-31 14:18:10|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|703
1761920310000|2025-10-31 14:18:30|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|0
1761920400000|2025-10-31 14:20:00|400.5|400.3|400.3|400.2|400.5|400.3|400.3|400.2|227
1761920410000|2025-10-31 14:20:10|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|2129
1761920420000|2025-10-31 14:20:20|400.5||400.4||400.5||400.4||0
1761920430000|2025-10-31 14:20:30|400.5||400.5||400.5||400.5||0
1761920450000|2025-10-31 14:20:50|400.4||400.5||400.5||400.4||0
1761920460000|2025-10-31 14:21:00|400.4||400.5||400.5||400.4||0
1761920470000|2025-10-31 14:21:10|400.4||400.5||400.5||400.4||0
1761920590000|2025-10-31 14:23:10|||||||||39
1761920630000|2025-10-31 14:23:50|400.4|400.4|400.4|400.3|400.4|400.4|400.4|400.3|579
1761920640000|2025-10-31 14:24:00|400.5||400.5||400.5||400.5||0
1761920660000|2025-10-31 14:24:20||400.4||400.4||400.4||400.4|0
1761920670000|2025-10-31 14:24:30|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|398
1761920690000|2025-10-31 14:24:50|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|0
1761920710000|2025-10-31 14:25:10|400.8||400.8||400.8||400.8||0
1761920740000|2025-10-31 14:25:40|400.7||400.7||400.7||400.7||0
1761920780000|2025-10-31 14:26:20|400.8||400.8||400.8||400.8||0
1761920800000|2025-10-31 14:26:40|400.7||400.7||400.7||400.7||0
1761920810000|2025-10-31 14:26:50|400.8||400.8||400.8||400.8||0
1761920830000|2025-10-31 14:27:10|400.7||400.7||400.7||400.7||0
1761920840000|2025-10-31 14:27:20|400.8||400.8||400.8||400.7||0
1761920850000|2025-10-31 14:27:30|400.7||400.7||400.7||400.7||0
1761920870000|2025-10-31 14:27:50|400.8||400.8||400.8||400.8||1521
1761920900000|2025-10-31 14:28:20|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|1521
1761920940000|2025-10-31 14:29:00|400.8|400.6|400.8|400.6|400.8|400.6|400.8|400.6|46
1761920970000|2025-10-31 14:29:30|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|1521
1761920980000|2025-10-31 14:29:40|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|0
1761920990000|2025-10-31 14:29:50|400.5||400.5||400.5||400.5||575
1761921010000|2025-10-31 14:30:10||400.3||400.3||400.3||400.3|121
1761921050000|2025-10-31 14:30:50|400.4||400.4||400.4||400.4||498
1761921070000|2025-10-31 14:31:10|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|636
1761921080000|2025-10-31 14:31:20|400.2|400|400.2|400|400.2|400|400.2|400|150
1761921110000|2025-10-31 14:31:50|400.1||400.1||400.1||400.1||25
1761921120000|2025-10-31 14:32:00|400.3|400.1|400.3|400.1|400.3|400.1|400.3|400.1|2428
1761921140000|2025-10-31 14:32:20|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|1905
1761921170000|2025-10-31 14:32:50|400.5|400.3|400.4|400.3|400.5|400.3|400.4|400.3|1242
1761921180000|2025-10-31 14:33:00|400.5|400.4|400.5|400.3|400.5|400.4|400.5|400.3|35
1761921230000|2025-10-31 14:33:50|400.4|400.1|400.2|400.1|400.5|400.1|400.2|400.1|2958
1761921240000|2025-10-31 14:34:00|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|1179
1761921290000|2025-10-31 14:34:50|400.3|400.3|400.4|400.3|400.5|400.3|400.3|400.3|1214
1761921300000|2025-10-31 14:35:00|400.5||400.5||400.5||400.5||942
1761921350000|2025-10-31 14:35:50|400.4||400.4||400.4||400.4||1441
1761921360000|2025-10-31 14:36:00|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|2128
1761921380000|2025-10-31 14:36:20|400.4|400.3|400.5|400.3|400.5|400.3|400.4|400.3|0
1761921410000|2025-10-31 14:36:50|400.4|400.4|400.5|400.4|400.5|400.4|400.4|400.4|950
1761921470000|2025-10-31 14:37:50|||||||||1
1761921490000|2025-10-31 14:38:10|||||||||8000
1761921510000|2025-10-31 14:38:30|400.6|400.5|400.7|400.6|400.7|400.6|400.6|400.5|3744
1761921530000|2025-10-31 14:38:50|400.8|400.7|401|400.8|401.1|400.9|400.8|400.7|7399
1761921540000|2025-10-31 14:39:00|400.9||401||401||400.9||1380
1761921590000|2025-10-31 14:39:50|400.9||400.9||400.9||400.9||1
1761921600000|2025-10-31 14:40:00|401|400.9|401|400.8|401|400.9|401|400.8|2322
1761921610000|2025-10-31 14:40:10|400.9||400.9||400.9||400.9||0
1761921620000|2025-10-31 14:40:20||400.7||400.7||400.7||400.7|1329
1761921630000|2025-10-31 14:40:30|400.8||400.8||400.8||400.8||0
1761921650000|2025-10-31 14:40:50|||||||||1
1761921670000|2025-10-31 14:41:10|400.9|400.8|400.9|400.7|400.9|400.8|400.9|400.7|1505
1761921680000|2025-10-31 14:41:20|401|400.8|401|400.8|401|400.8|401|400.8|0
1761921690000|2025-10-31 14:41:30|400.9||401||401||400.9||3000
1761921710000|2025-10-31 14:41:50|400.9||400.9||400.9||400.9||677
1761921750000|2025-10-31 14:42:30|||||||||4400
1761921760000|2025-10-31 14:42:40|401|400.9|401|400.9|401|400.9|401|400.9|35
1761921770000|2025-10-31 14:42:50|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|1
1761921780000|2025-10-31 14:43:00|401|400.9|401|400.9|401|400.9|401|400.9|2261
1761921830000|2025-10-31 14:43:50|||||||||1
1761921840000|2025-10-31 14:44:00|400.9|400.8|401|400.9|401|400.9|400.9|400.8|750
1761921850000|2025-10-31 14:44:10||400.8||400.8||400.8||400.8|0
1761921880000|2025-10-31 14:44:40||400.9||400.9||400.9||400.9|0
1761921890000|2025-10-31 14:44:50|||||||||757
1761921900000|2025-10-31 14:45:00|||||||||750
1761921930000|2025-10-31 14:45:30|||||||||596
1761921950000|2025-10-31 14:45:50|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|100
1761921960000|2025-10-31 14:46:00|||||||||1
1761921990000|2025-10-31 14:46:30|400.7|400.6|400.7|400.6|400.8|400.6|400.7|400.6|0
1761922010000|2025-10-31 14:46:50|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|151
1761922020000|2025-10-31 14:47:00|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|1506
1761922030000|2025-10-31 14:47:10|400.8||400.8||400.8||400.8||0
1761922040000|2025-10-31 14:47:20|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|150
1761922050000|2025-10-31 14:47:30||400.7||400.7||400.7||400.7|5306
1761922070000|2025-10-31 14:47:50|401|400.8|400.9|400.8|401|400.8|400.9|400.8|1906
1761922080000|2025-10-31 14:48:00||400.7||400.7||400.7||400.7|0
1761922130000|2025-10-31 14:48:50|400.8||400.8||400.8||400.8||125
1761922190000|2025-10-31 14:49:50|||||||||696
1761922200000|2025-10-31 14:50:00|||||||||1
1761922210000|2025-10-31 14:50:10|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|1085
1761922220000|2025-10-31 14:50:20||400.7||400.7||400.7||400.7|0
1761922230000|2025-10-31 14:50:30||400.8||400.8||400.8||400.8|0
1761922250000|2025-10-31 14:50:50|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|1228
1761922260000|2025-10-31 14:51:00|400.9||400.9||400.9||400.9||34
1761922300000|2025-10-31 14:51:40|400.8|400.8|400.9|400.8|400.9|400.8|400.8|400.8|150
1761922310000|2025-10-31 14:51:50|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|295
1761922340000|2025-10-31 14:52:20|400.9||400.9||400.9||400.9||750
1761922370000|2025-10-31 14:52:50|400.8||400.8||400.8||400.8||1
1761922380000|2025-10-31 14:53:00|400.7|400.6|400.7|400.6|400.7|400.6|400.7|400.6|1127
1761922400000|2025-10-31 14:53:20|400.8||400.8||400.8||400.8||1631
1761922430000|2025-10-31 14:53:50|400.7||400.7||400.8||400.7||1689
1761922460000|2025-10-31 14:54:20|400.8||400.8||400.8||400.8||256
1761922470000|2025-10-31 14:54:30||400.7||400.7||400.7||400.7|87
1761922490000|2025-10-31 14:54:50|400.9|400.6|400.7|400.6|400.9|400.6|400.7|400.6|2030
1761922500000|2025-10-31 14:55:00|||||||||103
1761922510000|2025-10-31 14:55:10|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|1278
1761922520000|2025-10-31 14:55:20||400.6||400.6||400.6||400.6|1905
1761922550000|2025-10-31 14:55:50||400.7||400.6||400.7||400.6|572
1761922560000|2025-10-31 14:56:00|400.7||400.7||400.7||400.7||0
1761922610000|2025-10-31 14:56:50|||||||||1
1761922620000|2025-10-31 14:57:00|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|467
1761922650000|2025-10-31 14:57:30|400.9||400.9||400.9||400.9||61
1761922670000|2025-10-31 14:57:50|401|400.8|401|400.8|401|400.9|401|400.8|1278
1761922680000|2025-10-31 14:58:00|400.9||400.9||400.9||400.9||0
1761922700000|2025-10-31 14:58:20|401||401||401||401||304
1761922720000|2025-10-31 14:58:40|400.9||400.9||400.9||400.9||0
1761922730000|2025-10-31 14:58:50|400.8|400.7|400.7|400.6|400.9|400.7|400.7|400.6|2070
1761922740000|2025-10-31 14:59:00|400.9|400.7|400.9|400.7|400.9|400.7|400.9|400.7|989
1761922770000|2025-10-31 14:59:30|400.8||400.9||400.9||400.8||0
1761922790000|2025-10-31 14:59:50|400.8||400.8||400.8||400.8||1
1761922800000|2025-10-31 15:00:00|400.9||400.9||400.9||400.9||37
1761922850000|2025-10-31 15:00:50|400.8||400.8||400.8||400.8||0
1761922880000|2025-10-31 15:01:20|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|50
1761922920000|2025-10-31 15:02:00|401||401||401||401||1295
1761922940000|2025-10-31 15:02:20|400.9||400.9||400.9||400.9||0
1761923000000|2025-10-31 15:03:20|401||401||401||401||0
1761923010000|2025-10-31 15:03:30|400.9||400.9||400.9||400.9||0
1761923030000|2025-10-31 15:03:50||400.7||400.7||400.7||400.7|0
1761923050000|2025-10-31 15:04:10||400.8||400.8||400.8||400.8|0
1761923080000|2025-10-31 15:04:40||400.7||400.7||400.7||400.7|0
1761923120000|2025-10-31 15:05:20|401.1|400.8|401.1|400.9|401.1|400.9|401.1|400.8|40
1761923130000|2025-10-31 15:05:30||401||401||401||401|0
1761923170000|2025-10-31 15:06:10|401|400.9|401|400.9|401|400.9|401|400.9|1508
1761923190000|2025-10-31 15:06:30|||||||||1039
1761923200000|2025-10-31 15:06:40|401.1||401.1||401.1||401.1||0
1761923210000|2025-10-31 15:06:50|401||401||401||401||0
1761923220000|2025-10-31 15:07:00|401.1||401.1||401.1||401.1||51
1761923290000|2025-10-31 15:08:10||401||401||401||401|0
1761923300000|2025-10-31 15:08:20|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|84
1761923370000|2025-10-31 15:09:30|401|400.9|401|400.9|401|400.9|401|400.9|0
1761923420000|2025-10-31 15:10:20|401.1||401.1||401.1||401.1||1905
1761923430000|2025-10-31 15:10:30||401||401||401||401|0
1761923450000|2025-10-31 15:10:50||400.9||400.9||400.9||400.9|0
1761923460000|2025-10-31 15:11:00||401||401||401||401|0
1761923490000|2025-10-31 15:11:30|401|400.9|401|400.9|401|400.9|401|400.9|0
1761923500000|2025-10-31 15:11:40|401.1|401|401.1|401|401.1|401|401.1|401|2750
1761923550000|2025-10-31 15:12:30||400.9||400.9||400.9||400.9|0
1761923560000|2025-10-31 15:12:40||401||401||401||401|0
1761923610000|2025-10-31 15:13:30||400.9||400.9||400.9||400.9|0
1761923620000|2025-10-31 15:13:40||401||401||401||401|44
1761923630000|2025-10-31 15:13:50||400.9||400.9||400.9||400.9|0
1761923660000|2025-10-31 15:14:20|401||401||401||401||0
1761923670000|2025-10-31 15:14:30|401.1|401|401.1|401|401.1|401|401.1|401|0
1761923700000|2025-10-31 15:15:00|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|0
1761923720000|2025-10-31 15:15:20|401|400.9|401|400.9|401|400.9|401|400.9|127
1761923730000|2025-10-31 15:15:30||400.8||400.8||400.8||400.8|1254
1761923770000|2025-10-31 15:16:10|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|597
1761923810000|2025-10-31 15:16:50||401||401||401||401|0
1761923840000|2025-10-31 15:17:20||400.9||400.9||400.9||400.9|0
1761923910000|2025-10-31 15:18:30|401||401||401||401||0
1761923920000|2025-10-31 15:18:40|401.1||401.1||401.1||401.1||42
1761923960000|2025-10-31 15:19:20|||||||||1905
1761924040000|2025-10-31 15:20:40|401.2|401.1|401.3|401.1|401.3|401.1|401.2|401.1|1010
1761924050000|2025-10-31 15:20:50||401.2||401.1||401.2||401.1|0
1761924120000|2025-10-31 15:22:00||401.2||401.1||401.2||401.1|0
1761924200000|2025-10-31 15:23:20|401.2||401.2||401.2||401.2||128
1761924210000|2025-10-31 15:23:30|401.3|401.2|401.3|401.1|401.3|401.2|401.3|401.1|1070
1761924250000|2025-10-31 15:24:10|401.2||401.2||401.2||401.2||0
1761924280000|2025-10-31 15:24:40|401.3||401.3||401.3||401.3||0
1761924300000|2025-10-31 15:25:00|401.2||401.2||401.2||401.2||0
1761924310000|2025-10-31 15:25:10|401.3||401.2||401.3||401.2||0
1761924330000|2025-10-31 15:25:30|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|0
1761924340000|2025-10-31 15:25:40||401.1||401.1||401.1||401.1|0
1761924350000|2025-10-31 15:25:50|401.2||401.3||401.3||401.2||0
1761924380000|2025-10-31 15:26:20|401.2||401.2||401.2||401.2||0
1761924400000|2025-10-31 15:26:40|401.3|401.2|401.4|401.2|401.4|401.2|401.3|401.2|0
1761924430000|2025-10-31 15:27:10|||||||||1905
1761924460000|2025-10-31 15:27:40|401.2|401.1|401.3|401.1|401.3|401.1|401.2|401.1|1740
1761924470000|2025-10-31 15:27:50|401.2||401.2||401.2||401.2||0
1761924520000|2025-10-31 15:28:40|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|43
1761924540000|2025-10-31 15:29:00||401.1||401.1||401.1||401.1|0
1761924550000|2025-10-31 15:29:10|401.2|401.2|401.3|401.1|401.3|401.2|401.2|401.1|750
1761924580000|2025-10-31 15:29:40|401.2||401.3||401.3||401.2||700
1761924630000|2025-10-31 15:30:30|401.2|401|401.3|401.1|401.3|401.1|401.2|401|0
1761924640000|2025-10-31 15:30:40|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|302
1761924660000|2025-10-31 15:31:00|401.3||401.3||401.3||401.3||309
1761924670000|2025-10-31 15:31:10|401.4||401.4||401.4||401.4||0
1761924680000|2025-10-31 15:31:20|401.3||401.3||401.3||401.3||0
1761924710000|2025-10-31 15:31:50|||||||||699
1761924730000|2025-10-31 15:32:10|||||||||1905
1761924740000|2025-10-31 15:32:20|401.4||401.4||401.4||401.4||0
1761924790000|2025-10-31 15:33:10||401.3||401.2||401.3||401.2|900
1761924820000|2025-10-31 15:33:40|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|33
1761924830000|2025-10-31 15:33:50|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|1905
1761924840000|2025-10-31 15:34:00|||||||||715
1761924850000|2025-10-31 15:34:10|401.3|401.3|401.4|401.2|401.4|401.3|401.3|401.2|38
1761924860000|2025-10-31 15:34:20||401.3||401.2||401.3||401.2|1905
1761924920000|2025-10-31 15:35:20|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|1500
1761925020000|2025-10-31 15:37:00|401.7|401.5|401.6|401.4|401.7|401.5|401.6|401.4|299
1761925060000|2025-10-31 15:37:40|401.7|401.6|401.8|401.6|401.8|401.6|401.7|401.5|2421
1761925080000|2025-10-31 15:38:00|401.7||401.7||401.7||401.7||702
1761925090000|2025-10-31 15:38:10||401.5||401.5||401.5||401.5|2381
1761925110000|2025-10-31 15:38:30|401.6|401.4|401.6|401.5|401.6|401.5|401.6|401.4|860
1761925120000|2025-10-31 15:38:40|||||||||700
1761925130000|2025-10-31 15:38:50|401.7||401.7||401.7||401.7||1784
1761925200000|2025-10-31 15:40:00|||||||||2381
1761925230000|2025-10-31 15:40:30|401.6||401.6||401.6||401.6||0
1761925250000|2025-10-31 15:40:50|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|0
1761925260000|2025-10-31 15:41:00|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|0
1761925270000|2025-10-31 15:41:10||401.6||401.6||401.6||401.6|0
1761925390000|2025-10-31 15:43:10|401.7||401.8||401.8||401.7||0
1761925410000|2025-10-31 15:43:30||401.7||401.7||401.7||401.6|1440
1761925420000|2025-10-31 15:43:40||401.6||401.6||401.6||401.6|5
1761925470000|2025-10-31 15:44:30|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|2490
1761925480000|2025-10-31 15:44:40|401.8|401.6|401.7|401.5|401.8|401.7|401.7|401.5|2994
1761925500000|2025-10-31 15:45:00|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|1923
1761925510000|2025-10-31 15:45:10|402|401.7|402|401.9|402|401.9|401.9|401.7|121
1761925520000|2025-10-31 15:45:20|401.9|401.8|401.9|401.7|402|401.8|401.9|401.7|4598
1761925590000|2025-10-31 15:46:30||401.8||401.8||401.8||401.8|0
1761925600000|2025-10-31 15:46:40|402||402||402||402||2381
1761925620000|2025-10-31 15:47:00|401.9||401.9||401.9||401.9||142
1761925630000|2025-10-31 15:47:10||401.7||401.7||401.7||401.7|0
1761925660000|2025-10-31 15:47:40|401.8||401.9||401.9||401.8||2421
1761925720000|2025-10-31 15:48:40|402|401.9|402|401.9|402|401.9|402|401.9|2489
1761925730000|2025-10-31 15:48:50|||||||||1581
1761925740000|2025-10-31 15:49:00|402.1|402|402.1|402|402.1|402|402.1|402|359
1761925750000|2025-10-31 15:49:10|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|1152
1761925770000|2025-10-31 15:49:30|||||||||433
1761925780000|2025-10-31 15:49:40|||||||||280
1761925800000|2025-10-31 15:50:00|402.3||402.3||402.3||402.3||0
1761925810000|2025-10-31 15:50:10||402.2||402.2||402.2||402.2|0
1761925840000|2025-10-31 15:50:40|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|64
1761925850000|2025-10-31 15:50:50|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|0
1761925950000|2025-10-31 15:52:30|||||||||109
1761925960000|2025-10-31 15:52:40|402.4||402.4||402.4||402.4||0
1761925980000|2025-10-31 15:53:00|402.2|402.1|402.2|402|402.2|402.1|402.2|402|1518
1761925990000|2025-10-31 15:53:10||402.1||402.1||402.1||402.1|0
1761926000000|2025-10-31 15:53:20||402||402||402||402|832
1761926030000|2025-10-31 15:53:50|402.1||402.1||402.1||402.1||422
1761926050000|2025-10-31 15:54:10||401.9||401.9||401.9||401.9|805
1761926060000|2025-10-31 15:54:20|402||402||402||402||0
1761926090000|2025-10-31 15:54:50|402.1||402.1||402.1||402.1||2531
1761926130000|2025-10-31 15:55:30||402||402||402||402|0
1761926140000|2025-10-31 15:55:40|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|0
1761926150000|2025-10-31 15:55:50|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|1773
1761926160000|2025-10-31 15:56:00|||||||||900
1761926190000|2025-10-31 15:56:30|402.4|402.3|402.4|402.3|402.4|402.3|402.4|402.3|0
1761926200000|2025-10-31 15:56:40||402.2||402.2||402.2||402.2|0
1761926240000|2025-10-31 15:57:20||402.3||402.3||402.3||402.3|0
1761926310000|2025-10-31 15:58:30|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|0
1761926360000|2025-10-31 15:59:20|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|0
1761926370000|2025-10-31 15:59:30|||||||||2120
1761926380000|2025-10-31 15:59:40|402.1|402|402.1|402|402.1|402|402.1|402|0
1761926390000|2025-10-31 15:59:50|402.2||402.2||402.2||402.2||0
1761926420000|2025-10-31 16:00:20|402.1||402.2||402.2||402.1||150
1761926460000|2025-10-31 16:01:00|402.3|402.2|402.4|402.3|402.4|402.3|402.3|402.2|270
1761926480000|2025-10-31 16:01:20|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|0
1761926500000|2025-10-31 16:01:40|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|0
1761926510000|2025-10-31 16:01:50|402.1|402|402.1|402|402.1|402|402.1|402|58
1761926520000|2025-10-31 16:02:00|||||||||150
1761926530000|2025-10-31 16:02:10|402.2||402.2||402.2||402.2||533
1761926540000|2025-10-31 16:02:20|402.1||402.1||402.1||402.1||0
1761926550000|2025-10-31 16:02:30|402.2||402.1||402.2||402.1||0
1761926590000|2025-10-31 16:03:10||401.9||401.9||401.9||401.9|0
1761926620000|2025-10-31 16:03:40|402||402||402||402||0
1761926630000|2025-10-31 16:03:50|401.9|401.8|402|401.9|402|401.9|401.9|401.8|1202
1761926640000|2025-10-31 16:04:00|401.9|401.8|402|401.8|402|401.9|401.9|401.8|188
1761926660000|2025-10-31 16:04:20|401.9|401.9|401.9|401.8|401.9|401.9|401.9|401.8|1129
1761926670000|2025-10-31 16:04:30|402||402||402||402||2381
1761926700000|2025-10-31 16:05:00|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|2664
1761926800000|2025-10-31 16:06:40|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|0
1761926810000|2025-10-31 16:06:50|402.4|402.2|402.6|402.4|402.6|402.4|402.4|402.2|1286
1761926820000|2025-10-31 16:07:00||402.5||402.5||402.5||402.5|0
1761926840000|2025-10-31 16:07:20|402.7||402.6||402.7||402.6||750
1761926860000|2025-10-31 16:07:40|402.5|402.4|402.5|402.4|402.5|402.4|402.5|402.4|1954
1761926930000|2025-10-31 16:08:50|402.4|402.3|402.5|402.3|402.5|402.4|402.4|402.3|2704
1761926960000|2025-10-31 16:09:20|402.6|402.4|402.6|402.5|402.6|402.5|402.6|402.4|1363
1761926980000|2025-10-31 16:09:40|402.7||402.7||402.7||402.7||0
1761927000000|2025-10-31 16:10:00||402.6||402.5||402.6||402.5|434
1761927010000|2025-10-31 16:10:10|402.8|402.6|402.8|402.7|402.8|402.7|402.6|402.5|5062
1761927020000|2025-10-31 16:10:20|402.9||402.9||402.9||402.9||1286
1761927060000|2025-10-31 16:11:00|402.8||402.8||402.8||402.8||2358
1761927070000|2025-10-31 16:11:10|402.7|402.6|402.7|402.6|402.8|402.6|402.7|402.6|1993
1761927080000|2025-10-31 16:11:20|||||||||754
1761927130000|2025-10-31 16:12:10|402.8||402.8||402.8||402.8||0
1761927140000|2025-10-31 16:12:20|402.7||402.7||402.7||402.7||0
1761927180000|2025-10-31 16:13:00|402.6|402.5|402.6|402.5|402.6|402.5|402.6|402.5|584
1761927240000|2025-10-31 16:14:00|402.7||402.7||402.7||402.7||3777
1761927280000|2025-10-31 16:14:40||402.6||402.5||402.6||402.5|1723
1761927290000|2025-10-31 16:14:50|402.7|402.4|402.7|402.4|402.7|402.4|402.7|402.4|0
1761927300000|2025-10-31 16:15:00|402.8|402.5|402.8|402.5|402.8|402.6|402.8|402.5|0
1761927310000|2025-10-31 16:15:10|402.7|402.4|402.7|402.4|402.8|402.5|402.7|402.4|0
1761927320000|2025-10-31 16:15:20|402.8|402.5|402.9|402.6|402.9|402.6|402.8|402.5|262
1761927330000|2025-10-31 16:15:30|402.8|402.5|402.9|402.6|402.9|402.6|402.8|402.5|0
1761927340000|2025-10-31 16:15:40|402.8|402.5|402.9|402.6|402.9|402.6|402.8|402.5|0
1761927350000|2025-10-31 16:15:50|402.8|402.5|402.7|402.5|402.8|402.5|402.7|402.5|0
1761927360000|2025-10-31 16:16:00|402.8|402.6|402.7|402.5|402.8|402.6|402.7|402.5|149
1761927370000|2025-10-31 16:16:10|402.8|402.6|402.8|402.6|402.8|402.6|402.7|402.5|113
1761927380000|2025-10-31 16:16:20|402.7|402.5|402.7|402.5|402.8|402.6|402.7|402.5|0
1761927390000|2025-10-31 16:16:30|402.8|402.6|402.9|402.6|402.9|402.6|402.8|402.5|0
1761927400000|2025-10-31 16:16:40|402.8|402.5|402.8|402.5|402.9|402.6|402.8|402.5|0
1761927410000|2025-10-31 16:16:50|402.9|402.6|402.9|402.6|402.9|402.6|402.9|402.6|0
1761927420000|2025-10-31 16:17:00|402.8|402.5|402.8|402.6|402.8|402.6|402.7|402.5|40
1761927430000|2025-10-31 16:17:10|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|0
1761927440000|2025-10-31 16:17:20|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|6
1761927450000|2025-10-31 16:17:30|402.7|402.5|402.7|402.5|402.8|402.6|402.7|402.5|0
1761927460000|2025-10-31 16:17:40|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|0
1761927470000|2025-10-31 16:17:50|402.7|402.5|402.7|402.5|402.7|402.5|402.6|402.4|463
1761927480000|2025-10-31 16:18:00|402.6|402.4|402.6|402.4|402.7|402.5|402.5|402.3|452
1761927490000|2025-10-31 16:18:10|402.5|402.3|402.5|402.2|402.6|402.3|402.5|402.2|2381
1761927500000|2025-10-31 16:18:20|402.6|402.3|402.5|402.2|402.6|402.3|402.5|402.2|0
1761927510000|2025-10-31 16:18:30|402.6|402.3|402.5|402.2|402.6|402.3|402.5|402.2|0
1761927540000|2025-10-31 16:19:00|402.6|402.3|402.6|402.3|402.6|402.3|402.6|402.3|0
1761927550000|2025-10-31 16:19:10|402.5|402.2|402.5|402.2|402.6|402.3|402.5|402.2|0
1761927560000|2025-10-31 16:19:20|402.4|402.3|402.3|402.1|402.5|402.3|402.3|402.1|992
1761927570000|2025-10-31 16:19:30|402.4|402.2|402.3|402.1|402.4|402.2|402.3|402.1|2061
1761927580000|2025-10-31 16:19:40|402.2|402|402.4|402.2|402.4|402.2|402.2|402|0
1761927590000|2025-10-31 16:19:50|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|0
1761927600000|2025-10-31 16:20:00|402.4|402.2|402.3|402|402.4|402.2|402.3|402|0
1761927610000|2025-10-31 16:20:10|402.4|402.1|402.2|402|402.4|402.1|402.2|402|0
1761927620000|2025-10-31 16:20:20|402.3|402.1|402.3|402.1|402.3|402.1|402.2|402|4461
1761927630000|2025-10-31 16:20:30|402.2|402|402.5|402.3|402.5|402.3|402.2|402|1788
1761927640000|2025-10-31 16:20:40|402.4|402.2|402.5|402.2|402.5|402.3|402.4|402.2|6695
1761927650000|2025-10-31 16:20:50|402.4|402.1|402.4|402.1|402.5|402.2|402.4|402.1|6
1761927660000|2025-10-31 16:21:00|402.5|402.2|402.5|402.2|402.5|402.2|402.5|402.2|0
1761927670000|2025-10-31 16:21:10|402.4|402.1|402.4|402.1|402.4|402.1|402.4|402.1|0
1761927680000|2025-10-31 16:21:20|402.5|402.2|402.2|402|402.5|402.2|402.2|402|2364
1761927700000|2025-10-31 16:21:40|402.3|402.1|402.2|402|402.3|402.1|402.2|402|0
1761927710000|2025-10-31 16:21:50|402.3|402.1|402.3|402.1|402.3|402.1|402.2|402|0
1761927720000|2025-10-31 16:22:00|402.2|402|402.2|402|402.3|402.1|402.2|402|0
1761927730000|2025-10-31 16:22:10|402.3|402.1|402.2|402|402.3|402.1|402.2|402|0
1761927740000|2025-10-31 16:22:20|402.3|402.1|402.2|402|402.3|402.1|402.2|402|0
1761927750000|2025-10-31 16:22:30|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|0
1761927760000|2025-10-31 16:22:40|402.2|402|402.2|402|402.3|402.1|402.2|402|0
1761927770000|2025-10-31 16:22:50|402.3|402.1|402.2|402|402.3|402.1|402.2|402|2223
1761927780000|2025-10-31 16:23:00|402.3|402.1|402.3|402.1|402.3|402.1|402.2|402|6
1761927790000|2025-10-31 16:23:10|402.2|402|402.2|402|402.2|402|402.2|402|0
1761927800000|2025-10-31 16:23:20|402.3|402.1|402.2|402|402.3|402.1|402.2|402|178
1761927810000|2025-10-31 16:23:30|402.3|402.1|402.4|402.1|402.4|402.1|402.3|402.1|0
1761927820000|2025-10-31 16:23:40|402.3|402|402.4|402.1|402.4|402.1|402.3|402|0
1761927830000|2025-10-31 16:23:50|402.3|402|402.3|402|402.3|402|402.3|402|0
1761927840000|2025-10-31 16:24:00|402.4|402.1|402.4|402.1|402.4|402.1|402.4|402.1|0
1761927850000|2025-10-31 16:24:10|402.3|402|402.3|402.1|402.3|402.1|402.2|402|0
1761927860000|2025-10-31 16:24:20|402.2|402|402.2|401.9|402.3|402.1|402.2|401.9|992
1761927870000|2025-10-31 16:24:30|402.3|402|402.3|402|402.3|402|402.3|402|0
1761927880000|2025-10-31 16:24:40|402.2|401.9|402.3|402|402.3|402|402.2|401.9|900
1761927890000|2025-10-31 16:24:50|402.4|402.1|402.4|402.1|402.4|402.1|402.4|402.1|320
1761927900000|2025-10-31 16:25:00|402.3|402|402.3|402|402.3|402|402.3|402|0
1761927910000|2025-10-31 16:25:10|402.4|402.1|402.3|402.1|402.4|402.1|402.3|402|1434
1761927920000|2025-10-31 16:25:20|402.2|402|402.4|402.1|402.4|402.1|402.2|402|6
1761927930000|2025-10-31 16:25:30|402.2|402.2|402.3|402|402.4|402.2|402.2|402|0
1761927940000|2025-10-31 16:25:40||402.1||402.1||402.1||402.1|1215
1761927950000|2025-10-31 16:25:50|402.2|402|402.3|402.1|402.3|402.1|402.2|402|1120
1761927960000|2025-10-31 16:26:00|||||||||454
1761927970000|2025-10-31 16:26:10|402.5|402.3|402.4|402.2|402.5|402.3|402.4|402.2|2387
1761927980000|2025-10-31 16:26:20|402.5|402.3|402.4|402.2|402.5|402.3|402.4|402.2|0
1761927990000|2025-10-31 16:26:30|402.5|402.3|402.6|402.3|402.6|402.3|402.4|402.2|150
1761928000000|2025-10-31 16:26:40|402.5|402.2|402.6|402.3|402.6|402.3|402.5|402.2|0
1761928010000|2025-10-31 16:26:50|402.5|402.2|402.6|402.3|402.6|402.3|402.5|402.2|0
1761928020000|2025-10-31 16:27:00|402.5|402.2|402.5|402.3|402.5|402.3|402.5|402.2|1157
1761928030000|2025-10-31 16:27:10|402.4|402.2|402.5|402.3|402.5|402.3|402.4|402.2|2229
1761928040000|2025-10-31 16:27:20|402.4|402.2|402.5|402.3|402.5|402.3|402.4|402.2|1068
1761928050000|2025-10-31 16:27:30|402.4|402.2|402.5|402.3|402.5|402.3|402.4|402.2|301
1761928060000|2025-10-31 16:27:40|402.4|402.2|402.5|402.2|402.6|402.3|402.4|402.2|0
1761928070000|2025-10-31 16:27:50|402.6|402.3|402.5|402.3|402.6|402.3|402.4|402.2|0
1761928080000|2025-10-31 16:28:00|402.4|402.2|402.5|402.3|402.5|402.3|402.4|402.2|0
1761928090000|2025-10-31 16:28:10|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|0
1761928100000|2025-10-31 16:28:20|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1761928110000|2025-10-31 16:28:30|402.6|402.4|402.5|402.3|402.6|402.4|402.5|402.3|2770
1761928120000|2025-10-31 16:28:40|402.4|402.2|402.4|402.2|402.5|402.3|402.4|402.2|0
1761928130000|2025-10-31 16:28:50|402.5|402.3|402.4|402.2|402.5|402.3|402.4|402.2|0
1761928140000|2025-10-31 16:29:00|402.5|402.3|402.5|402.2|402.5|402.3|402.4|402.2|0
1761928150000|2025-10-31 16:29:10|402.6|402.3|402.5|402.2|402.6|402.3|402.5|402.2|0
1761928160000|2025-10-31 16:29:20|402.6|402.3|402.5|402.2|402.6|402.3|402.5|402.2|2406
1761928170000|2025-10-31 16:29:30|402.6|402.3|402.5|402.2|402.6|402.3|402.5|402.2|0
1761928180000|2025-10-31 16:29:40|402.6|402.4|402.4|402.2|402.6|402.4|402.4|402.2|715
1761928190000|2025-10-31 16:29:50|402.5|402.3|402.6|402.3|402.6|402.4|402.5|402.2|733
1762156800000|2025-11-03 08:00:00|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|0
1762156810000|2025-11-03 08:00:10|402.9|402.7|402.9|402.6|402.9|402.7|402.9|402.6|1232
1762156820000|2025-11-03 08:00:20|402.8||402.8||402.8||402.7||0
1762156830000|2025-11-03 08:00:30|402.7|402.3|402.4|402.1|402.7|402.3|402.4|402.1|2755
1762156840000|2025-11-03 08:00:40|402.1|401.8|401.7|401.5|402.1|401.8|401.7|401.5|9
1762156850000|2025-11-03 08:00:50|401.8||401.8||401.8||401.8||0
1762156860000|2025-11-03 08:01:00|402.1|401.8|402|401.6|402.1|401.8|402|401.6|3340
1762156870000|2025-11-03 08:01:10|401.9|401.4|401.8|401.4|401.9|401.4|401.7|401.4|0
1762156880000|2025-11-03 08:01:20|401.7||401.7||401.7||401.7||0
1762156890000|2025-11-03 08:01:30|402|401.6|401.9|401.5|402|401.6|401.9|401.5|150
1762156900000|2025-11-03 08:01:40|402|401.7|402.4|402|402.4|402|402|401.7|534
1762156910000|2025-11-03 08:01:50|402.3|401.9|402.3|401.9|402.3|401.9|402.3|401.9|0
1762156930000|2025-11-03 08:02:10|402|401.6|402|401.6|402|401.6|402|401.6|729
1762156940000|2025-11-03 08:02:20|401.9|401.5|401.9|401.5|401.9|401.5|401.9|401.5|0
1762156950000|2025-11-03 08:02:30|402|401.6|402.1|401.7|402.1|401.7|402|401.6|0
1762156980000|2025-11-03 08:03:00|402|401.6|402|401.6|402|401.6|402|401.6|0
1762157010000|2025-11-03 08:03:30|401.9||401.9||401.9||401.9||0
1762157020000|2025-11-03 08:03:40||401.5||401.5||401.5||401.5|41
1762157040000|2025-11-03 08:04:00||401.6||401.6||401.6||401.6|0
1762157050000|2025-11-03 08:04:10|402|401.7|402|401.7|402|401.7|402|401.7|37
1762157060000|2025-11-03 08:04:20|402.3|401.9|402.2|401.8|402.3|401.9|402.2|401.8|1013
1762157070000|2025-11-03 08:04:30||401.9||401.9||401.9||401.9|0
1762157080000|2025-11-03 08:04:40||401.8||401.8||401.8||401.8|0
1762157130000|2025-11-03 08:05:30|402.1|401.7|402.1|401.7|402.1|401.7|402.1|401.7|0
1762157140000|2025-11-03 08:05:40|401.8|401.5|401.7|401.4|401.8|401.5|401.7|401.4|270
1762157160000|2025-11-03 08:06:00|401.6|401.3|401.6|401.3|401.6|401.3|401.6|401.3|0
1762157180000|2025-11-03 08:06:20|401.5|401.2|401.5|401.2|401.5|401.2|401.5|401.2|0
1762157190000|2025-11-03 08:06:30|401.4|401.1|401.4|401.1|401.4|401.1|401.3|401.1|0
1762157230000|2025-11-03 08:07:10||401||401||401||401|0
1762157240000|2025-11-03 08:07:20|401.3|400.9|401.3|400.9|401.3|400.9|401.3|400.9|0
1762157250000|2025-11-03 08:07:30|401.1||401.2||401.3||401.1||1003
1762157260000|2025-11-03 08:07:40|401.1|400.8|401|400.8|401.1|400.8|401|400.8|320
1762157270000|2025-11-03 08:07:50|400.9|400.7|401|400.7|401|400.7|400.9|400.6|1000
1762157280000|2025-11-03 08:08:00|400.9|400.5|400.9|400.5|400.9|400.5|400.9|400.5|0
1762157300000|2025-11-03 08:08:20|400.8||400.8||400.8||400.8||0
1762157310000|2025-11-03 08:08:30|400.7||400.7||400.7||400.7||0
1762157360000|2025-11-03 08:09:20|400.8|400.6|400.8|400.5|400.8|400.6|400.8|400.5|35
1762157370000|2025-11-03 08:09:30|401|400.7|401.1|400.8|401.1|400.9|401|400.7|1028
1762157380000|2025-11-03 08:09:40|401.2|400.9|401.3|401|401.3|401|401.2|400.9|0
1762157390000|2025-11-03 08:09:50|401.4|401.1|401.6|401.3|401.6|401.3|401.4|401.1|0
1762157400000|2025-11-03 08:10:00|401.7|401.4|401.6|401.3|401.7|401.4|401.6|401.3|56
1762157440000|2025-11-03 08:10:40|401.8|401.4|401.8|401.4|401.8|401.4|401.8|401.4|0
1762157450000|2025-11-03 08:10:50||401.5||401.5||401.5||401.5|0
1762157460000|2025-11-03 08:11:00|401.9|401.6|402.1|401.8|402.2|401.8|401.9|401.6|150
1762157480000|2025-11-03 08:11:20|402.2|401.9|402.2|401.9|402.2|401.9|402.2|401.9|500
1762157490000|2025-11-03 08:11:30|402.3|402|402.3|402|402.3|402|402.3|402|615
1762157500000|2025-11-03 08:11:40|402.4|402.1|402.4|402.1|402.4|402.1|402.4|402.1|0
1762157520000|2025-11-03 08:12:00|402.5|402.2|402.6|402.2|402.6|402.2|402.5|402.2|0
1762157530000|2025-11-03 08:12:10|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1762157540000|2025-11-03 08:12:20|402.4||402.6||402.6||402.4||1131
1762157550000|2025-11-03 08:12:30||402.4||402.4||402.4||402.4|853
1762157570000|2025-11-03 08:12:50|402.7|402.5|402.8|402.5|402.8|402.5|402.7|402.5|0
1762157600000|2025-11-03 08:13:20|402.7|402.4|402.7|402.4|402.7|402.4|402.7|402.4|275
1762157620000|2025-11-03 08:13:40|402.6||402.6||402.6||402.6||1096
1762157650000|2025-11-03 08:14:10|402.8|402.5|402.8|402.6|402.8|402.6|402.8|402.5|3869
1762157660000|2025-11-03 08:14:20|||||||||144
1762157690000|2025-11-03 08:14:50|||||||||200
1762157710000|2025-11-03 08:15:10|||||||||111
1762157720000|2025-11-03 08:15:20|402.9|402.7|403|402.8|403|402.8|402.9|402.7|1046
1762157730000|2025-11-03 08:15:30|402.9|402.6|402.9|402.6|402.9|402.6|402.9|402.6|368
1762157740000|2025-11-03 08:15:40|402.7|402.5|402.5|402.2|402.8|402.5|402.5|402.2|1850
1762157750000|2025-11-03 08:15:50|402.4|402.1|402.5|402.2|402.5|402.2|402.4|402.1|1700
1762157760000|2025-11-03 08:16:00|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|2000
1762157770000|2025-11-03 08:16:10|402.4||402.4||402.4||402.4||0
1762157810000|2025-11-03 08:16:50|||||||||360
1762157830000|2025-11-03 08:17:10|||||||||569
1762157860000|2025-11-03 08:17:40||402.2||402.2||402.2||402.2|1075
1762157890000|2025-11-03 08:18:10|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1762157900000|2025-11-03 08:18:20|||||||||1986
1762157940000|2025-11-03 08:19:00|402.4|402.2|402.5|402.2|402.5|402.2|402.4|402.2|220
1762157950000|2025-11-03 08:19:10|402.4||402.5||402.5||402.4||0
1762158000000|2025-11-03 08:20:00|402.4||402.5||402.5||402.4||0
1762158010000|2025-11-03 08:20:10|402.4||402.5||402.5||402.4||0
1762158040000|2025-11-03 08:20:40|402.4||402.4||402.4||402.4||0
1762158050000|2025-11-03 08:20:50|402.2|402|402.3|402|402.3|402|402.2|402|0
1762158060000|2025-11-03 08:21:00|402.2|401.9|402|401.8|402.2|401.9|401.9|401.8|2334
1762158070000|2025-11-03 08:21:10|401.9|401.7|401.9|401.6|401.9|401.7|401.9|401.6|0
1762158080000|2025-11-03 08:21:20||401.7||401.7||401.7||401.7|0
1762158100000|2025-11-03 08:21:40|401.8|401.6|401.8|401.5|401.8|401.6|401.8|401.5|0
1762158120000|2025-11-03 08:22:00||401.6||401.6||401.6||401.6|0
1762158130000|2025-11-03 08:22:10||401.5||401.5||401.5||401.5|0
1762158140000|2025-11-03 08:22:20||401.6||401.6||401.6||401.6|0
1762158160000|2025-11-03 08:22:40||401.5||401.5||401.5||401.5|0
1762158170000|2025-11-03 08:22:50||401.6||401.6||401.6||401.6|0
1762158190000|2025-11-03 08:23:10||401.5||401.5||401.5||401.5|0
1762158210000|2025-11-03 08:23:30||401.6||401.6||401.6||401.6|0
1762158230000|2025-11-03 08:23:50||401.5||401.5||401.5||401.5|0
1762158260000|2025-11-03 08:24:20|401.7|401.4|401.6|401.4|401.7|401.4|401.6|401.4|0
1762158340000|2025-11-03 08:25:40|401.5||401.5||401.5||401.5||0
1762158350000|2025-11-03 08:25:50|401.7||401.7||401.7||401.7||0
1762158370000|2025-11-03 08:26:10|401.6||401.6||401.6||401.6||0
1762158390000|2025-11-03 08:26:30|401.7||401.7||401.7||401.7||0
1762158420000|2025-11-03 08:27:00|401.6||401.7||401.7||401.6||0
1762158470000|2025-11-03 08:27:50|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|0
1762158480000|2025-11-03 08:28:00||401.4||401.4||401.4||401.4|0
1762158510000|2025-11-03 08:28:30|401.5|401.2|401.5|401.2|401.5|401.2|401.5|401.2|0
1762158520000|2025-11-03 08:28:40|401.4|401.1|401.4|401.1|401.4|401.1|401.4|401.1|150
1762158540000|2025-11-03 08:29:00||401.2||401.2||401.2||401.2|0
1762158600000|2025-11-03 08:30:00|401.6|401.3|401.5|401.2|401.6|401.3|401.5|401.2|0
1762158640000|2025-11-03 08:30:40|401.6|401.3|401.6|401.3|401.6|401.3|401.5|401.3|0
1762158660000|2025-11-03 08:31:00|401.5|401.2|401.5|401.2|401.5|401.2|401.5|401.2|0
1762158670000|2025-11-03 08:31:10|401.4||401.4||401.4||401.4||400
1762158680000|2025-11-03 08:31:20|||||||||450
1762158690000|2025-11-03 08:31:30|||||||||4493
1762158700000|2025-11-03 08:31:40||401.3||401.3||401.3||401.3|0
1762158710000|2025-11-03 08:31:50|||||||||3000
1762158720000|2025-11-03 08:32:00|||||||||100
1762158750000|2025-11-03 08:32:30|||||||||320
1762158770000|2025-11-03 08:32:50|401.6|401.4|401.6|401.4|401.6|401.4|401.6|401.4|0
1762158780000|2025-11-03 08:33:00||401.5||401.4||401.5||401.4|1369
1762158800000|2025-11-03 08:33:20||401.3||401.3||401.3||401.3|0
1762158830000|2025-11-03 08:33:50|401.5||401.5||401.5||401.5||500
1762158850000|2025-11-03 08:34:10|401.4|401.2|401.3|401.1|401.4|401.2|401.3|401.1|1369
1762158870000|2025-11-03 08:34:30||401.2||401.1||401.2||401.1|600
1762158880000|2025-11-03 08:34:40|||||||||2984
1762158890000|2025-11-03 08:34:50|||||||||668
1762158900000|2025-11-03 08:35:00|401.2|401|401.2|401|401.2|401|401.2|401|400
1762158940000|2025-11-03 08:35:40|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|594
1762158980000|2025-11-03 08:36:20||401.2||401.2||401.2||401.2|0
1762159000000|2025-11-03 08:36:40|401.4|401.3|401.6|401.4|401.6|401.4|401.4|401.3|622
1762159030000|2025-11-03 08:37:10|||||||||231
1762159100000|2025-11-03 08:38:20|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|0
1762159110000|2025-11-03 08:38:30|||||||||1010
1762159120000|2025-11-03 08:38:40|||||||||2879
1762159140000|2025-11-03 08:39:00|401.8|401.6|401.9|401.7|401.9|401.7|401.8|401.6|3082
1762159160000|2025-11-03 08:39:20|402|401.8|402|401.8|402|401.8|402|401.8|1161
1762159170000|2025-11-03 08:39:30|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|0
1762159210000|2025-11-03 08:40:10||402||402||402||402|0
1762159220000|2025-11-03 08:40:20|402|401.9|402|401.9|402|401.9|402|401.9|0
1762159230000|2025-11-03 08:40:30||401.8||401.8||401.8||401.8|20
1762159240000|2025-11-03 08:40:40|401.9||401.9||401.9||401.9||0
1762159280000|2025-11-03 08:41:20|401.8|401.7|402|401.8|402|401.8|401.8|401.7|0
1762159330000|2025-11-03 08:42:10|402.1|402|402.2|402|402.2|402|402.1|402|0
1762159340000|2025-11-03 08:42:20||402.1||402.1||402.1||402.1|41
1762159350000|2025-11-03 08:42:30|402.1|402|402.1|401.9|402.1|402|402.1|401.9|509
1762159390000|2025-11-03 08:43:10|402||402||402||402||0
1762159400000|2025-11-03 08:43:20|402.1||402.1||402.1||402.1||150
1762159440000|2025-11-03 08:44:00|402.2|402|402.3|402.1|402.3|402.1|402.2|402|19
1762159480000|2025-11-03 08:44:40|402.2|401.9|402.1|401.9|402.2|401.9|402.1|401.9|0
1762159500000|2025-11-03 08:45:00|402.3|402.1|402.4|402.2|402.4|402.2|402.2|402|0
1762159580000|2025-11-03 08:46:20|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1762159590000|2025-11-03 08:46:30||402.2||402.2||402.2||402.2|0
1762159620000|2025-11-03 08:47:00||402.3||402.3||402.3||402.3|0
1762159630000|2025-11-03 08:47:10||402.2||402.2||402.2||402.2|0
1762159640000|2025-11-03 08:47:20|402.6|402.5|402.7|402.5|402.7|402.5|402.5|402.4|0
1762159670000|2025-11-03 08:47:50|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|0
1762159680000|2025-11-03 08:48:00||402.5||402.4||402.5||402.4|442
1762159690000|2025-11-03 08:48:10|402.5|402.5|402.5|402.3|402.5|402.5|402.5|402.3|0
1762159720000|2025-11-03 08:48:40|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|0
1762159730000|2025-11-03 08:48:50|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|1371
1762159760000|2025-11-03 08:49:20||402.3||402.3||402.3||402.3|0
1762159780000|2025-11-03 08:49:40|402.5||402.5||402.5||402.5||0
1762159810000|2025-11-03 08:50:10|402.6||402.6||402.6||402.6||0
1762159820000|2025-11-03 08:50:20|402.5||402.5||402.6||402.5||0
1762159830000|2025-11-03 08:50:30|402.6||402.5||402.6||402.5||0
1762159840000|2025-11-03 08:50:40|402.6|402.4|402.5|402.4|402.6|402.4|402.5|402.4|0
1762159850000|2025-11-03 08:50:50||402.3||402.3||402.3||402.3|0
1762159860000|2025-11-03 08:51:00||402.4||402.4||402.4||402.4|1128
1762159870000|2025-11-03 08:51:10|402.6||402.6||402.6||402.6||0
1762159890000|2025-11-03 08:51:30|402.5||402.5||402.5||402.5||598
1762159920000|2025-11-03 08:52:00|402.6||402.5||402.6||402.5||0
1762159930000|2025-11-03 08:52:10||402.3||402.3||402.3||402.3|150
1762159960000|2025-11-03 08:52:40|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|0
1762160050000|2025-11-03 08:54:10||402.3||402.3||402.3||402.3|168
1762160110000|2025-11-03 08:55:10|402.2|402.2|402.2|401.9|402.2|402.2|402.2|401.9|2284
1762160150000|2025-11-03 08:55:50||402||402||402||402|0
1762160170000|2025-11-03 08:56:10|||||||||1000
1762160190000|2025-11-03 08:56:30|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|0
1762160220000|2025-11-03 08:57:00|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|0
1762160320000|2025-11-03 08:58:40|||||||||151
1762160350000|2025-11-03 08:59:10||402||402||402||402|964
1762160400000|2025-11-03 09:00:00||402.1||402.1||402.1||402.1|0
1762160410000|2025-11-03 09:00:10|402.2|402|402.2|402|402.2|402|402.2|402|0
1762160480000|2025-11-03 09:01:20|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|0
1762160490000|2025-11-03 09:01:30|402|401.8|401.9|401.7|402|401.8|401.9|401.7|1139
1762160500000|2025-11-03 09:01:40|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|0
1762160550000|2025-11-03 09:02:30|401.9|401.7|401.9|401.7|401.9|401.7|401.9|401.7|32
1762160650000|2025-11-03 09:04:10|402|401.9|402|401.9|402|401.9|402|401.9|443
1762160660000|2025-11-03 09:04:20|402.1|402|401.9|401.8|402.1|402|401.9|401.8|524
1762160670000|2025-11-03 09:04:30|402||402||402||402||0
1762160710000|2025-11-03 09:05:10|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|713
1762160720000|2025-11-03 09:05:20|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|0
1762160730000|2025-11-03 09:05:30|402.6|402.3|402.6|402.3|402.6|402.3|402.6|402.3|32
1762160740000|2025-11-03 09:05:40|402.5||402.5||402.5||402.5||0
1762160790000|2025-11-03 09:06:30|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|0
1762160810000|2025-11-03 09:06:50|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|0
1762160860000|2025-11-03 09:07:40|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|1431
1762160870000|2025-11-03 09:07:50||402.5||402.5||402.5||402.5|0
1762160880000|2025-11-03 09:08:00|402.7||402.7||402.7||402.7||0
1762160890000|2025-11-03 09:08:10|402.6|402.3|402.5|402.3|402.6|402.3|402.3|402.2|1354
1762160940000|2025-11-03 09:09:00|402.7|402.4|402.7|402.5|402.7|402.5|402.7|402.4|37
1762160960000|2025-11-03 09:09:20|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|0
1762160980000|2025-11-03 09:09:40|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|0
1762161010000|2025-11-03 09:10:10||402.6||402.5||402.6||402.5|296
1762161030000|2025-11-03 09:10:30|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|4750
1762161040000|2025-11-03 09:10:40|402.9|402.7|402.8|402.6|402.9|402.7|402.8|402.6|1400
1762161060000|2025-11-03 09:11:00||402.7||402.6||402.7||402.6|901
1762161070000|2025-11-03 09:11:10|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|35
1762161090000|2025-11-03 09:11:30|403|402.8|402.8|402.6|403|402.8|402.8|402.6|972
1762161140000|2025-11-03 09:12:20|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|0
1762161160000|2025-11-03 09:12:40|403||403||403||403||0
1762161170000|2025-11-03 09:12:50||402.8||402.8||402.8||402.8|0
1762161180000|2025-11-03 09:13:00|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|988
1762161240000|2025-11-03 09:14:00|402.8|402.6|402.8|402.6|402.8|402.6|402.8|402.6|0
1762161250000|2025-11-03 09:14:10|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|0
1762161280000|2025-11-03 09:14:40|402.8|402.6|402.8|402.7|402.8|402.7|402.8|402.6|0
1762161300000|2025-11-03 09:15:00|402.9||402.9||402.9||402.9||0
1762161340000|2025-11-03 09:15:40|402.8|402.8|402.8|402.7|402.8|402.8|402.8|402.7|1019
1762161390000|2025-11-03 09:16:30||402.6||402.7||402.7||402.6|0
1762161400000|2025-11-03 09:16:40|402.7|402.6|402.7|402.6|402.7|402.6|402.7|402.6|0
1762161470000|2025-11-03 09:17:50|||||||||15
1762161710000|2025-11-03 09:21:50|402.8||402.8||402.8||402.8||1
1762161770000|2025-11-03 09:22:50|403|402.7|402.9|402.7|403|402.8|402.9|402.7|636
1762161800000|2025-11-03 09:23:20||402.8||402.8||402.8||402.8|0
1762161810000|2025-11-03 09:23:30|403||403||403||403||22
1762161820000|2025-11-03 09:23:40|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|0
1762161830000|2025-11-03 09:23:50|403|402.8|403|402.8|403|402.8|403|402.8|0
1762161880000|2025-11-03 09:24:40||402.7||402.8||402.8||402.7|0
1762161890000|2025-11-03 09:24:50||402.7||402.7||402.7||402.7|0
1762161900000|2025-11-03 09:25:00|402.9||402.9||402.9||402.9||0
1762162000000|2025-11-03 09:26:40||402.8||402.8||402.8||402.8|0
1762162040000|2025-11-03 09:27:20|403|402.9|403|402.9|403|402.9|403|402.8|6280
1762162180000|2025-11-03 09:29:40|403.2|403|403.7|403.5|403.7|403.5|403.2|403|502
1762162190000|2025-11-03 09:29:50|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|150
1762162200000|2025-11-03 09:30:00|404|403.8|404|403.8|404|403.8|404|403.8|0
1762162270000|2025-11-03 09:31:10|404.1|404|404.1|404|404.1|404|404.1|404|0
1762162280000|2025-11-03 09:31:20|404.4|404.1|404.4|404.1|404.4|404.1|404.4|404.1|58
1762162320000|2025-11-03 09:32:00|404.1|403.9|404|403.8|404.1|403.9|404|403.8|2820
1762162330000|2025-11-03 09:32:10||403.9||403.8||403.9||403.8|0
1762162340000|2025-11-03 09:32:20|403.9|403.9|404.1|403.9|404.1|403.9|403.9|403.9|0
1762162350000|2025-11-03 09:32:30|403.8|404|403.8|403.7|403.8|404|403.8|403.7|1665
1762162380000|2025-11-03 09:33:00||403.6||403.6||403.6||403.6|1001
1762162450000|2025-11-03 09:34:10||403.7||403.7||403.7||403.7|0
1762162460000|2025-11-03 09:34:20||403.6||403.6||403.6||403.6|0
1762162470000|2025-11-03 09:34:30|403.7||403.7||403.7||403.7||0
1762162500000|2025-11-03 09:35:00|403.8||403.8||403.8||403.8||0
1762162530000|2025-11-03 09:35:30|404|403.8|404|403.8|404|403.8|404|403.8|58
1762162550000|2025-11-03 09:35:50|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|69
1762162570000|2025-11-03 09:36:10|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|0
1762162590000|2025-11-03 09:36:30|403.9|403.7|403.9|403.7|403.9|403.7|403.9|403.7|0
1762162620000|2025-11-03 09:37:00||403.6||403.6||403.6||403.6|0
1762162630000|2025-11-03 09:37:10|403.8||403.8||403.8||403.8||0
1762162650000|2025-11-03 09:37:30|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|505
1762162660000|2025-11-03 09:37:40|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|0
1762162670000|2025-11-03 09:37:50|403.7|403.5|403.7|403.5|403.7|403.6|403.7|403.5|497
1762162680000|2025-11-03 09:38:00||403.4||403.4||403.4||403.4|0
1762162690000|2025-11-03 09:38:10|403.6||403.6||403.6||403.6||0
1762162760000|2025-11-03 09:39:20|||||||||1
1762162820000|2025-11-03 09:40:20|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|1090
1762162900000|2025-11-03 09:41:40|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|28
1762162960000|2025-11-03 09:42:40|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|0
1762163020000|2025-11-03 09:43:40||403.4||403.4||403.4||403.4|0
1762163050000|2025-11-03 09:44:10||403.3||403.3||403.3||403.3|1129
1762163060000|2025-11-03 09:44:20|403.4|403.2|403.4|403.2|403.4|403.2|403.4|403.2|150
1762163110000|2025-11-03 09:45:10|403.3|403.1|403.3|403.1|403.3|403.1|403.3|403.1|0
1762163160000|2025-11-03 09:46:00|403|402.9|403|402.9|403|402.9|403|402.9|0
1762163170000|2025-11-03 09:46:10|402.9|402.8|403|402.8|403|402.8|402.9|402.8|0
1762163200000|2025-11-03 09:46:40||402.9||402.9||402.9||402.9|0
1762163260000|2025-11-03 09:47:40||402.8||402.8||402.8||402.8|0
1762163280000|2025-11-03 09:48:00|402.9|402.7|402.9|402.8|402.9|402.8|402.8|402.7|323
1762163320000|2025-11-03 09:48:40|402.8|402.7|402.9|402.8|402.9|402.8|402.8|402.7|0
1762163340000|2025-11-03 09:49:00|403||403||403||403||0
1762163380000|2025-11-03 09:49:40|402.9|402.7|402.9|402.7|402.9|402.7|402.9|402.7|878
1762163440000|2025-11-03 09:50:40|402.7|402.6|402.6|402.5|402.7|402.6|402.6|402.5|1096
1762163510000|2025-11-03 09:51:50||402.4||402.4||402.4||402.4|0
1762163560000|2025-11-03 09:52:40||402.5||402.5||402.5||402.5|0
1762163570000|2025-11-03 09:52:50||402.4||402.4||402.4||402.4|892
1762163730000|2025-11-03 09:55:30|402.5|402.3|402.4|402.3|402.5|402.3|402.4|402.3|1206
1762163740000|2025-11-03 09:55:40|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|150
1762163800000|2025-11-03 09:56:40|402.2|402|402.2|402.1|402.2|402.1|402.2|402|0
1762163990000|2025-11-03 09:59:50|402.1|402|402.1|402|402.1|402|402.1|402|130
1762164000000|2025-11-03 10:00:00|||||||||545
1762164010000|2025-11-03 10:00:10|402.2||402.2||402.2||402.2||43
1762164020000|2025-11-03 10:00:20|402.3|402.1|402.3|402.2|402.3|402.2|402.3|402.1|290
1762164100000|2025-11-03 10:01:40|||||||||2131
1762164110000|2025-11-03 10:01:50|||||||||315
1762164130000|2025-11-03 10:02:10|||||||||415
1762164140000|2025-11-03 10:02:20|||||||||954
1762164180000|2025-11-03 10:03:00|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|54
1762164190000|2025-11-03 10:03:10|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|355
1762164200000|2025-11-03 10:03:20||402.1||402.1||402.1||402.1|0
1762164240000|2025-11-03 10:04:00||402.2||402.2||402.2||402.2|0
1762164250000|2025-11-03 10:04:10|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|1572
1762164300000|2025-11-03 10:05:00|||||||||295
1762164370000|2025-11-03 10:06:10|402.1|402|402.2|402.1|402.2|402.1|402.1|402|621
1762164380000|2025-11-03 10:06:20||402||402||402||402|0
1762164450000|2025-11-03 10:07:30||402.1||402.1||402.1||402.1|0
1762164480000|2025-11-03 10:08:00|402.3||402.3||402.3||402.3||893
1762164740000|2025-11-03 10:12:20||402.2||402.1||402.2||402.1|1074
1762164750000|2025-11-03 10:12:30||402.2||402.2||402.2||402.2|15
1762164780000|2025-11-03 10:13:00|||||||||1726
1762164850000|2025-11-03 10:14:10|||||||||1423
1762164950000|2025-11-03 10:15:50|||||||||36
1762164970000|2025-11-03 10:16:10|||||||||954
1762165010000|2025-11-03 10:16:50|||||||||423
1762165080000|2025-11-03 10:18:00|402.1|402|402.2|402|402.2|402|402.1|402|0
1762165120000|2025-11-03 10:18:40||402.1||402||402.1||402|118
1762165180000|2025-11-03 10:19:40||402.1||402.1||402.1||402.1|0
1762165200000|2025-11-03 10:20:00|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|531
1762165250000|2025-11-03 10:20:50|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|1402
1762165260000|2025-11-03 10:21:00|402.3||402.3||402.3||402.3||0
1762165360000|2025-11-03 10:22:40|402.2|402|402.2|402|402.2|402|402.2|402|2487
1762165400000|2025-11-03 10:23:20|402.1||402.1||402.1||402.1||0
1762165460000|2025-11-03 10:24:20||401.9||402||402||401.9|125
1762165480000|2025-11-03 10:24:40||401.9||402||402||401.9|2488
1762165600000|2025-11-03 10:26:40||401.9||401.9||401.9||401.9|1599
1762165630000|2025-11-03 10:27:10||402||402||402||402|0
1762165740000|2025-11-03 10:29:00||401.9||401.9||401.9||401.9|0
1762165750000|2025-11-03 10:29:10||402||402||402||402|0
1762165770000|2025-11-03 10:29:30||401.9||401.9||401.9||401.9|0
1762165810000|2025-11-03 10:30:10|402||402||402||402||0
1762165820000|2025-11-03 10:30:20|||||||||1609
1762165890000|2025-11-03 10:31:30|402.1|402|402.1|402|402.1|402|402.1|402|44
1762166000000|2025-11-03 10:33:20|402.2|402.1|402.3|402.1|402.3|402.1|402.2|402.1|1165
1762166010000|2025-11-03 10:33:30||402.2||402.2||402.2||402.2|0
1762166160000|2025-11-03 10:36:00|||||||||954
1762166180000|2025-11-03 10:36:20|402.2|402.1|402.1|402|402.2|402.1|402.1|402|579
1762166210000|2025-11-03 10:36:50|402|401.9|402|401.9|402|401.9|402|401.9|0
1762166640000|2025-11-03 10:44:00|402.1||402.1||402.1||402.1||27
1762166680000|2025-11-03 10:44:40|402||402||402||402||0
1762166700000|2025-11-03 10:45:00|401.9|401.8|401.9|401.8|401.9|401.8|401.9|401.8|1419
1762166720000|2025-11-03 10:45:20||401.7||401.7||401.7||401.7|1688
1762166730000|2025-11-03 10:45:30|401.8||401.9||401.9||401.8||118
1762166780000|2025-11-03 10:46:20||401.8||401.8||401.8||401.8|0
1762166790000|2025-11-03 10:46:30|402|401.9|402|401.8|402|401.9|402|401.8|0
1762166840000|2025-11-03 10:47:20||401.9||401.9||401.9||401.9|0
1762166850000|2025-11-03 10:47:30||401.8||401.8||401.8||401.8|0
1762166980000|2025-11-03 10:49:40|401.9||401.9||401.9||401.9||40
1762167070000|2025-11-03 10:51:10|402||402||402||402||0
1762167240000|2025-11-03 10:54:00|401.9||401.9||401.9||401.9||0
1762167250000|2025-11-03 10:54:10|401.8|401.7|401.8|401.7|401.8|401.7|401.8|401.7|0
1762167280000|2025-11-03 10:54:40|402|401.8|402|401.8|402|401.8|402|401.8|348
1762167330000|2025-11-03 10:55:30||401.9||401.8||401.9||401.8|400
1762167380000|2025-11-03 10:56:20||401.9||401.9||401.9||401.9|0
1762167390000|2025-11-03 10:56:30|||||||||90
1762167500000|2025-11-03 10:58:20|402.1|402|402.1|402|402.1|402|402.1|402|23
1762167570000|2025-11-03 10:59:30|402.2||402.2||402.2||402.2||0
1762167580000|2025-11-03 10:59:40|402.1||402.1||402.1||402.1||0
1762167590000|2025-11-03 10:59:50|402|401.8|402|401.8|402|401.8|402|401.8|0
1762167610000|2025-11-03 11:00:10|401.9||401.9||401.9||401.9||0
1762167620000|2025-11-03 11:00:20|401.8|401.7|401.7|401.6|401.8|401.7|401.7|401.6|1128
1762167630000|2025-11-03 11:00:30|401.6|401.5|401.6|401.5|401.6|401.5|401.6|401.5|1108
1762167690000|2025-11-03 11:01:30|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|205
1762167740000|2025-11-03 11:02:20||401.3||401.3||401.3||401.3|883
1762167910000|2025-11-03 11:05:10||401.4||401.4||401.4||401.4|0
1762167930000|2025-11-03 11:05:30|401.6||401.6||401.6||401.6||0
1762167940000|2025-11-03 11:05:40||401.5||401.5||401.5||401.5|0
1762167990000|2025-11-03 11:06:30|||||||||178
1762168020000|2025-11-03 11:07:00|401.7||401.7||401.7||401.7||162
1762168040000|2025-11-03 11:07:20||401.6||401.6||401.6||401.6|0
1762168110000|2025-11-03 11:08:30|401.8||401.8||401.8||401.8||0
1762168170000|2025-11-03 11:09:30|401.7|401.5|401.7|401.5|401.7|401.5|401.7|401.5|369
1762168270000|2025-11-03 11:11:10|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|0
1762168340000|2025-11-03 11:12:20|401.5|401.4|401.5|401.4|401.5|401.4|401.5|401.4|145
1762168350000|2025-11-03 11:12:30|401.6|401.5|401.6|401.4|401.6|401.5|401.6|401.4|0
1762168400000|2025-11-03 11:13:20|401.5|401.3|401.5|401.3|401.5|401.3|401.5|401.3|1653
1762168410000|2025-11-03 11:13:30|||||||||151
1762168600000|2025-11-03 11:16:40||401.4||401.4||401.4||401.4|0
1762168650000|2025-11-03 11:17:30|401.4|401.3|401.4|401.3|401.4|401.3|401.4|401.3|0
1762168690000|2025-11-03 11:18:10|401.3|401.2|401.3|401.2|401.3|401.2|401.3|401.2|0
1762168840000|2025-11-03 11:20:40|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|0
1762168900000|2025-11-03 11:21:40||401||401||401||401|1373
1762169010000|2025-11-03 11:23:30|401.1||401.1||401.1||401.1||0
1762169030000|2025-11-03 11:23:50|401|400.9|401|400.9|401|400.9|401|400.9|0
1762169040000|2025-11-03 11:24:00|400.9|400.8|400.9|400.7|400.9|400.8|400.9|400.7|1373
1762169050000|2025-11-03 11:24:10|400.8||400.8||400.8||400.8||1632
1762169060000|2025-11-03 11:24:20||400.6||400.7||400.7||400.6|4324
1762169120000|2025-11-03 11:25:20|400.9|400.8|400.9|400.8|400.9|400.8|400.8|400.7|2322
1762169130000|2025-11-03 11:25:30|401||401||401||401||0
1762169170000|2025-11-03 11:26:10|401.2|401|401.2|401|401.2|401|401.2|401|347
1762169180000|2025-11-03 11:26:20|401.1|401.1|401.2|401.1|401.2|401.1|401.1|401.1|200
1762169190000|2025-11-03 11:26:30||401||401||401||401|0
1762169390000|2025-11-03 11:29:50||401.1||401||401.1||401|0
1762169430000|2025-11-03 11:30:30|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|2087
1762169480000|2025-11-03 11:31:20|401.2||401.2||401.2||401.2||0
1762169500000|2025-11-03 11:31:40|401.3||401.3||401.3||401.3||559
1762169560000|2025-11-03 11:32:40|401.2||401.3||401.3||401.2||0
1762169690000|2025-11-03 11:34:50||401.2||401.2||401.2||401.2|0
1762169710000|2025-11-03 11:35:10|||||||||615
1762169740000|2025-11-03 11:35:40||401.1||401.1||401.1||401.1|0
1762169850000|2025-11-03 11:37:30|401.2|400.9|400.9|400.8|401.2|400.9|400.8|400.7|0
1762169860000|2025-11-03 11:37:40||400.7||400.7||400.7||400.7|0
1762169900000|2025-11-03 11:38:20|400.8|400.5|400.6|400.5|400.8|400.5|400.6|400.5|1262
1762169920000|2025-11-03 11:38:40||400.4||400.4||400.4||400.4|669
1762169930000|2025-11-03 11:38:50||400.5||400.5||400.5||400.5|0
1762169950000|2025-11-03 11:39:10||400.4||400.5||400.5||400.4|0
1762170000000|2025-11-03 11:40:00|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|2000
1762170150000|2025-11-03 11:42:30|||||||||500
1762170170000|2025-11-03 11:42:50|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.4|0
1762170200000|2025-11-03 11:43:20|||||||||2000
1762170220000|2025-11-03 11:43:40||400.4||400.5||400.5||400.4|3
1762170230000|2025-11-03 11:43:50|||||||||1
1762170240000|2025-11-03 11:44:00|400.7||400.7||400.7||400.7||410
1762170380000|2025-11-03 11:46:20|400.6|400.6|400.7|400.5|400.7|400.6|400.6|400.5|446
1762170480000|2025-11-03 11:48:00|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|0
1762170540000|2025-11-03 11:49:00|400.7|400.5|400.7|400.5|400.7|400.5|400.7|400.5|0
1762170580000|2025-11-03 11:49:40|400.6||400.6||400.6||400.6||0
1762170590000|2025-11-03 11:49:50|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|0
1762170670000|2025-11-03 11:51:10|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|150
1762170690000|2025-11-03 11:51:30|||||||||75
1762170710000|2025-11-03 11:51:50|||||||||2000
1762170780000|2025-11-03 11:53:00|400.1|400|400.1|400|400.1|400|400.1|400|1830
1762170850000|2025-11-03 11:54:10|||||||||910
1762170920000|2025-11-03 11:55:20|400|399.8|399.9|399.7|400|399.8|399.9|399.7|0
1762170930000|2025-11-03 11:55:30|399.8||399.8||399.8||399.8||0
1762170970000|2025-11-03 11:56:10|399.9||399.9||399.9||399.9||445
1762170990000|2025-11-03 11:56:30||399.8||399.8||399.8||399.8|0
1762171000000|2025-11-03 11:56:40||399.7||399.7||399.7||399.7|0
1762171030000|2025-11-03 11:57:10|399.8|399.6|399.8|399.6|399.8|399.6|399.7|399.6|1007
1762171040000|2025-11-03 11:57:20||399.7||399.7||399.7||399.7|0
1762171050000|2025-11-03 11:57:30|399.9||399.9||399.9||399.9||0
1762171090000|2025-11-03 11:58:10|400|399.8|400|399.8|400|399.8|400|399.8|563
1762171100000|2025-11-03 11:58:20||399.9||399.9||399.9||399.9|0
1762171150000|2025-11-03 11:59:10||399.8||399.8||399.8||399.8|0
1762171180000|2025-11-03 11:59:40|399.9||399.9||399.9||399.9||0
1762171190000|2025-11-03 11:59:50||399.7||399.7||399.7||399.7|0
1762171210000|2025-11-03 12:00:10|400|399.9|400|399.8|400|399.9|400|399.8|490
1762171240000|2025-11-03 12:00:40|||||||||2724
1762171280000|2025-11-03 12:01:20|399.9||399.9||399.9||399.9||0
1762171300000|2025-11-03 12:01:40||399.7||399.7||399.8||399.7|0
1762171360000|2025-11-03 12:02:40||399.8||399.7||399.8||399.7|0
1762171420000|2025-11-03 12:03:40|399.8||399.8||399.8||399.8||375
1762171430000|2025-11-03 12:03:50|399.9||399.9||399.9||399.9||0
1762171500000|2025-11-03 12:05:00|399.8||399.9||399.9||399.8||0
1762171640000|2025-11-03 12:07:20|||||||||1
1762171650000|2025-11-03 12:07:30||399.8||399.7||399.8||399.7|1000
1762171670000|2025-11-03 12:07:50|||||||||1
1762171700000|2025-11-03 12:08:20||399.8||399.7||399.8||399.7|0
1762171710000|2025-11-03 12:08:30||399.8||399.8||399.8||399.8|0
1762171770000|2025-11-03 12:09:30|399.8|399.7|399.9|399.7|399.9|399.7|399.8|399.7|2089
1762171780000|2025-11-03 12:09:40|399.8||399.8||399.8||399.8||0
1762171800000|2025-11-03 12:10:00|399.9||399.9||399.9||399.9||8688
1762171850000|2025-11-03 12:10:50||399.8||399.8||399.8||399.8|0
1762171860000|2025-11-03 12:11:00||399.7||399.7||399.7||399.7|250
1762171900000|2025-11-03 12:11:40||399.8||399.7||399.8||399.7|425
1762172000000|2025-11-03 12:13:20||399.8||399.8||399.8||399.8|1439
1762172020000|2025-11-03 12:13:40|400||400||400||400||0
1762172070000|2025-11-03 12:14:30||399.9||399.8||399.9||399.8|0
1762172240000|2025-11-03 12:17:20|400.1|399.9|400.1|400|400.1|400|400.1|399.9|61
1762172260000|2025-11-03 12:17:40|400.2||400.2||400.2||400.2||283
1762172280000|2025-11-03 12:18:00|400.3|400.1|400.2|400.1|400.3|400.1|400.2|400.1|0
1762172350000|2025-11-03 12:19:10|400.3||400.3||400.3||400.3||0
1762172380000|2025-11-03 12:19:40|400.2||400.2||400.2||400.2||0
1762172390000|2025-11-03 12:19:50||400||400||400||400|157
1762172520000|2025-11-03 12:22:00|||||||||991
1762172550000|2025-11-03 12:22:30||400.1||400||400.1||400|958
1762172560000|2025-11-03 12:22:40||400.1||400||400.1||400|0
1762172590000|2025-11-03 12:23:10||400.1||400||400.1||400|1923
1762172660000|2025-11-03 12:24:20|||||||||206
1762172700000|2025-11-03 12:25:00|400.1||400.1||400.1||400.1||0
1762172770000|2025-11-03 12:26:10|400.2||400.2||400.2||400.2||160
1762172800000|2025-11-03 12:26:40|400.1||400.1||400.1||400.1||1832
1762172920000|2025-11-03 12:28:40|||||||||1600
1762173020000|2025-11-03 12:30:20|400|399.9|400|399.9|400|399.9|400|399.9|0
1762173050000|2025-11-03 12:30:50|399.9|399.8|400|399.8|400|399.8|399.9|399.8|0
1762173290000|2025-11-03 12:34:50|400.1|399.9|400.1|399.9|400.1|399.9|400.1|399.9|2423
1762173300000|2025-11-03 12:35:00|400|399.8|399.9|399.8|400|399.8|399.9|399.8|2345
1762173420000|2025-11-03 12:37:00|400||400||400||400||0
1762173440000|2025-11-03 12:37:20||399.9||399.9||399.9||399.9|0
1762173500000|2025-11-03 12:38:20|399.9|399.8|400|399.8|400|399.8|399.9|399.8|0
1762173540000|2025-11-03 12:39:00||399.9||399.9||399.9||399.9|0
1762173550000|2025-11-03 12:39:10|400.1|400|400.1|400|400.1|400|400.1|400|0
1762173590000|2025-11-03 12:39:50|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|247
1762173680000|2025-11-03 12:41:20|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|258
1762173740000|2025-11-03 12:42:20|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|1415
1762173780000|2025-11-03 12:43:00|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|150
1762173900000|2025-11-03 12:45:00|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|49
1762173930000|2025-11-03 12:45:30|400.5||400.5||400.5||400.5||900
1762173970000|2025-11-03 12:46:10|400.6|400.4|400.6|400.4|400.6|400.4|400.6|400.4|0
1762173990000|2025-11-03 12:46:30|400.5|400.3|400.5|400.3|400.5|400.3|400.5|400.3|0
1762174150000|2025-11-03 12:49:10|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|1691
1762174180000|2025-11-03 12:49:40|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|6881
1762174200000|2025-11-03 12:50:00||400.2||400.2||400.2||400.2|0
1762174270000|2025-11-03 12:51:10|400.3||400.3||400.3||400.3||0
1762174290000|2025-11-03 12:51:30|400.2|400.1|400.2|400|400.2|400.1|400.2|400|1775
1762174340000|2025-11-03 12:52:20|400.1||400.1||400.1||400.1||0
1762174380000|2025-11-03 12:53:00|400.2||400.2||400.2||400.2||655
1762174650000|2025-11-03 12:57:30|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|129
1762174660000|2025-11-03 12:57:40||400.1||400.1||400.1||400.1|0
1762174670000|2025-11-03 12:57:50||400.2||400.1||400.2||400.1|0
1762174720000|2025-11-03 12:58:40|400.2||400.2||400.2||400.2||0
1762174740000|2025-11-03 12:59:00|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|0
1762174760000|2025-11-03 12:59:20||400.1||400.1||400.1||400.1|0
1762174800000|2025-11-03 13:00:00|400.2|400|400.2|400|400.2|400|400.2|400|1021
1762174810000|2025-11-03 13:00:10||400.1||400.1||400.1||400.1|0
1762174820000|2025-11-03 13:00:20|400.1|400|400|399.9|400.1|400|400|399.9|0
1762174910000|2025-11-03 13:01:50||399.8||399.8||399.8||399.8|0
1762174960000|2025-11-03 13:02:40|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|0
1762174970000|2025-11-03 13:02:50|399.7||399.7||399.7||399.7||1525
1762175060000|2025-11-03 13:04:20|399.6|399.4|399.5|399.4|399.6|399.4|399.5|399.4|150
1762175180000|2025-11-03 13:06:20|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|5000
1762175220000|2025-11-03 13:07:00|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|600
1762175250000|2025-11-03 13:07:30|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|0
1762175270000|2025-11-03 13:07:50||399||399||399||399|300
1762175370000|2025-11-03 13:09:30|399|398.9|399.1|399|399.1|399|399|398.9|703
1762175390000|2025-11-03 13:09:50||398.9||398.9||398.9||398.9|0
1762175400000|2025-11-03 13:10:00||399||399||399||399|0
1762175410000|2025-11-03 13:10:10||398.9||398.9||398.9||398.9|0
1762175430000|2025-11-03 13:10:30||399||399||399||399|0
1762175480000|2025-11-03 13:11:20|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|0
1762175510000|2025-11-03 13:11:50||399||399||399||399|0
1762175520000|2025-11-03 13:12:00||399.1||399||399.1||399|0
1762175640000|2025-11-03 13:14:00|399.1|398.9|399.1|398.9|399.1|398.9|399.1|398.9|0
1762175670000|2025-11-03 13:14:30||399||399||399||398.9|0
1762175690000|2025-11-03 13:14:50||398.9||398.9||398.9||398.9|0
1762175750000|2025-11-03 13:15:50|399||399||399||399||0
1762175760000|2025-11-03 13:16:00|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|3067
1762175770000|2025-11-03 13:16:10|399||399||399||399||0
1762175820000|2025-11-03 13:17:00|398.8|398.7|398.8|398.6|398.8|398.7|398.8|398.6|2988
1762175840000|2025-11-03 13:17:20|398.7||398.7||398.7||398.7||0
1762175860000|2025-11-03 13:17:40|398.8||398.8||398.8||398.8||353
1762175870000|2025-11-03 13:17:50||398.7||398.7||398.7||398.7|2500
1762175900000|2025-11-03 13:18:20||398.6||398.6||398.6||398.6|0
1762176010000|2025-11-03 13:20:10||398.7||398.7||398.7||398.7|0
1762176020000|2025-11-03 13:20:20||398.6||398.6||398.6||398.6|0
1762176150000|2025-11-03 13:22:30|398.6|398.5|398.5|398.4|398.6|398.5|398.5|398.4|3475
1762176160000|2025-11-03 13:22:40|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|2004
1762176170000|2025-11-03 13:22:50|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|2272
1762176190000|2025-11-03 13:23:10|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|213
1762176200000|2025-11-03 13:23:20||398.2||398.3||398.3||398.2|0
1762176210000|2025-11-03 13:23:30||398.2||398.2||398.2||398.2|0
1762176240000|2025-11-03 13:24:00|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|0
1762176280000|2025-11-03 13:24:40|||||||||1000
1762176290000|2025-11-03 13:24:50|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|0
1762176330000|2025-11-03 13:25:30||398.3||398.3||398.3||398.3|0
1762176340000|2025-11-03 13:25:40|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|560
1762176350000|2025-11-03 13:25:50|398.3|398.2|398.3|398.1|398.3|398.2|398.3|398.1|7506
1762176400000|2025-11-03 13:26:40|398.2||398.2||398.2||398.2||0
1762176420000|2025-11-03 13:27:00|398.1|398|398.1|398|398.1|398|398.1|398|0
1762176440000|2025-11-03 13:27:20|||||||||155
1762176480000|2025-11-03 13:28:00|||||||||2000
1762176500000|2025-11-03 13:28:20|398|397.9|398|397.9|398|397.9|398|397.9|1440
1762176510000|2025-11-03 13:28:30|397.9|397.8|398|397.9|398|397.9|397.9|397.8|1158
1762176520000|2025-11-03 13:28:40|398.1|398|398.1|398|398.1|398|398.1|398|1403
1762176530000|2025-11-03 13:28:50|398|397.9|398|397.9|398|397.9|398|397.9|700
1762176540000|2025-11-03 13:29:00|398.1||398.1||398.1||398.1||1965
1762176560000|2025-11-03 13:29:20|398.3|398|398.3|398.1|398.3|398.1|398.3|398|1912
1762176620000|2025-11-03 13:30:20|||||||||7231
1762176640000|2025-11-03 13:30:40|398.2|397.9|398.1|397.9|398.2|397.9|398|397.9|0
1762176660000|2025-11-03 13:31:00||398||398||398||398|0
1762176670000|2025-11-03 13:31:10|398.2||398.2||398.2||398.2||932
1762176720000|2025-11-03 13:32:00|398.1||398.1||398.1||398.1||0
1762176750000|2025-11-03 13:32:30|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|0
1762176760000|2025-11-03 13:32:40||398||398||398.1||398|0
1762176820000|2025-11-03 13:33:40||398.1||398.1||398.1||398.1|1610
1762176830000|2025-11-03 13:33:50||398||398||398||398|2272
1762176860000|2025-11-03 13:34:20|||||||||360
1762176890000|2025-11-03 13:34:50|398.1|397.9|398.1|398|398.1|398|398.1|397.9|346
1762176910000|2025-11-03 13:35:10||397.9||397.9||397.9||397.9|2272
1762176970000|2025-11-03 13:36:10|398|397.8|398|397.8|398|397.8|398|397.8|468
1762176980000|2025-11-03 13:36:20||397.9||397.9||397.9||397.8|2223
1762176990000|2025-11-03 13:36:30|398.2|398|398.2|398.1|398.2|398.1|398.2|398|36
1762177000000|2025-11-03 13:36:40||398||398||398||398|0
1762177010000|2025-11-03 13:36:50|398|397.9|398|397.9|398|397.9|398|397.9|1176
1762177020000|2025-11-03 13:37:00|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1762177060000|2025-11-03 13:37:40|||||||||728
1762177100000|2025-11-03 13:38:20|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|346
1762177210000|2025-11-03 13:40:10|||||||||10278
1762177220000|2025-11-03 13:40:20|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|3099
1762177380000|2025-11-03 13:43:00|397.8||397.7||397.8||397.7||109
1762177400000|2025-11-03 13:43:20|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1762177410000|2025-11-03 13:43:30|397.5|397.4|397.6|397.5|397.6|397.5|397.5|397.4|0
1762177440000|2025-11-03 13:44:00||397.4||397.4||397.4||397.4|0
1762177480000|2025-11-03 13:44:40|397.5||397.6||397.6||397.5||132
1762177540000|2025-11-03 13:45:40|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|651
1762177640000|2025-11-03 13:47:20|||||||||2272
1762177650000|2025-11-03 13:47:30|397.4|397.4|397.5|397.4|397.5|397.4|397.4|397.4|26
1762177670000|2025-11-03 13:47:50||397.3||397.4||397.4||397.3|0
1762177690000|2025-11-03 13:48:10||397.3||397.3||397.3||397.3|0
1762177700000|2025-11-03 13:48:20||397.4||397.3||397.4||397.3|0
1762177720000|2025-11-03 13:48:40|||||||||18
1762177730000|2025-11-03 13:48:50||397.4||397.4||397.4||397.4|0
1762177740000|2025-11-03 13:49:00|397.6||397.6||397.6||397.6||1118
1762177820000|2025-11-03 13:50:20||397.5||397.5||397.5||397.5|0
1762177850000|2025-11-03 13:50:50|397.7||397.7||397.7||397.6||977
1762177870000|2025-11-03 13:51:10|397.6|397.3|397.5|397.3|397.6|397.3|397.5|397.3|5225
1762177930000|2025-11-03 13:52:10|397.4|397.4|397.5|397.4|397.5|397.4|397.4|397.4|2144
1762177940000|2025-11-03 13:52:20||397.3||397.3||397.3||397.3|0
1762177950000|2025-11-03 13:52:30||397.4||397.4||397.4||397.4|0
1762177990000|2025-11-03 13:53:10||397.3||397.3||397.3||397.3|2250
1762178140000|2025-11-03 13:55:40|397.4||397.4||397.4||397.4||0
1762178160000|2025-11-03 13:56:00|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|858
1762178180000|2025-11-03 13:56:20|397.2|397.1|397.1|397|397.2|397.1|397.1|397|1995
1762178210000|2025-11-03 13:56:50|397|396.8|397|396.8|397|396.9|397|396.8|2183
1762178290000|2025-11-03 13:58:10|396.9|396.7|396.8|396.7|396.9|396.7|396.8|396.7|2000
1762178300000|2025-11-03 13:58:20|396.9|396.8|397|396.9|397|396.9|396.9|396.8|4150
1762178310000|2025-11-03 13:58:30|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|0
1762178340000|2025-11-03 13:59:00||396.7||396.8||396.8||396.7|0
1762178350000|2025-11-03 13:59:10||396.7||396.7||396.7||396.7|0
1762178380000|2025-11-03 13:59:40||396.8||396.8||396.8||396.8|0
1762178400000|2025-11-03 14:00:00|396.8|396.7|396.7|396.6|396.8|396.7|396.7|396.6|1300
1762178410000|2025-11-03 14:00:10|396.8||396.8||396.8||396.8||0
1762178430000|2025-11-03 14:00:30||396.7||396.7||396.7||396.7|0
1762178510000|2025-11-03 14:01:50|396.9|396.8|396.9|396.7|396.9|396.8|396.9|396.7|146
1762178540000|2025-11-03 14:02:20|396.8||396.9||396.9||396.8||0
1762178570000|2025-11-03 14:02:50|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|638
1762178610000|2025-11-03 14:03:30||396.7||396.7||396.7||396.7|0
1762178650000|2025-11-03 14:04:10|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|22
1762178750000|2025-11-03 14:05:50|397|396.9|397|396.9|397|396.9|397|396.9|0
1762178760000|2025-11-03 14:06:00|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|0
1762178780000|2025-11-03 14:06:20||396.8||396.8||396.8||396.8|1729
1762178800000|2025-11-03 14:06:40|397|396.9|397|396.9|397|396.9|397|396.9|981
1762178820000|2025-11-03 14:07:00||396.8||396.8||396.8||396.8|0
1762178830000|2025-11-03 14:07:10||396.9||396.8||396.9||396.8|2695
1762178840000|2025-11-03 14:07:20|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|3037
1762178860000|2025-11-03 14:07:40|397.2|397|397.2|397|397.2|397|397.2|397|48
1762178880000|2025-11-03 14:08:00|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|0
1762178910000|2025-11-03 14:08:30|397.2||397.3||397.3||397.2||0
1762178940000|2025-11-03 14:09:00||397.2||397.2||397.2||397.2|0
1762178960000|2025-11-03 14:09:20|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|24
1762179020000|2025-11-03 14:10:20|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|0
1762179040000|2025-11-03 14:10:40|||||||||620
1762179050000|2025-11-03 14:10:50|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1762179080000|2025-11-03 14:11:20||397.2||397.2||397.2||397.2|0
1762179100000|2025-11-03 14:11:40||397.3||397.2||397.3||397.2|0
1762179190000|2025-11-03 14:13:10||397.3||397.3||397.3||397.3|0
1762179200000|2025-11-03 14:13:20|397.5||397.5||397.5||397.5||380
1762179230000|2025-11-03 14:13:50||397.4||397.4||397.4||397.4|0
1762179310000|2025-11-03 14:15:10|397.6|397.5|397.6|397.4|397.6|397.5|397.6|397.4|175
1762179460000|2025-11-03 14:17:40||397.5||397.5||397.5||397.4|0
1762179490000|2025-11-03 14:18:10|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|1672
1762179510000|2025-11-03 14:18:30|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1762179540000|2025-11-03 14:19:00|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|0
1762179560000|2025-11-03 14:19:20|397.2|397.1|397.1|397|397.2|397.1|397.1|397|1454
1762179570000|2025-11-03 14:19:30|||||||||623
1762179580000|2025-11-03 14:19:40|397.2|397.1|397.2|397|397.2|397.1|397.2|397|0
1762179690000|2025-11-03 14:21:30||397.1||397.1||397.1||397.1|0
1762179700000|2025-11-03 14:21:40|397.1|397|397.2|397.1|397.2|397.1|397.1|397|248
1762179740000|2025-11-03 14:22:20||397||397||397||397|2618
1762179750000|2025-11-03 14:22:30||397.1||397.1||397.1||397.1|0
1762179760000|2025-11-03 14:22:40|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|189
1762179770000|2025-11-03 14:22:50|397.2|397.1|397.3|397.1|397.3|397.1|397.2|397.1|1696
1762179790000|2025-11-03 14:23:10||397.2||397.2||397.2||397.2|0
1762179840000|2025-11-03 14:24:00|397.4||397.3||397.4||397.3||0
1762179900000|2025-11-03 14:25:00||397.1||397.1||397.1||397.1|0
1762179930000|2025-11-03 14:25:30|||||||||303
1762179990000|2025-11-03 14:26:30|397.2|397|397.2|397|397.2|397|397.2|397|1162
1762180120000|2025-11-03 14:28:40|397.1||397.1||397.1||397.1||0
1762180160000|2025-11-03 14:29:20|396.9|396.9|396.9|396.7|396.9|396.9|396.9|396.7|745
1762180180000|2025-11-03 14:29:40|396.8||396.8||396.8||396.8||0
1762180200000|2025-11-03 14:30:00||396.6||396.6||396.6||396.6|2000
1762180210000|2025-11-03 14:30:10|396.6|396.4|396.5|396.3|396.6|396.4|396.5|396.3|416
1762180220000|2025-11-03 14:30:20|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|860
1762180230000|2025-11-03 14:30:30|396.3|396.1|396.2|396.1|396.3|396.1|396.2|396.1|0
1762180240000|2025-11-03 14:30:40|396.3||396.2||396.3||396.2||484
1762180250000|2025-11-03 14:30:50|396.1|396|396.1|396|396.1|396|396.1|396|2843
1762180260000|2025-11-03 14:31:00|||||||||1
1762180280000|2025-11-03 14:31:20|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1762180300000|2025-11-03 14:31:40|396.1|396|396|395.9|396.1|396|396|395.9|1251
1762180320000|2025-11-03 14:32:00|396.1|396|396.1|396|396.1|396|396.1|396|1343
1762180330000|2025-11-03 14:32:10|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|150
1762180370000|2025-11-03 14:32:50|396.1|395.9|396.2|396|396.2|396.1|396|395.9|593
1762180380000|2025-11-03 14:33:00|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|501
1762180400000|2025-11-03 14:33:20|396|395.8|395.8|395.7|396|395.8|395.8|395.7|1911
1762180450000|2025-11-03 14:34:10|396|395.8|396|395.8|396|395.8|396|395.8|459
1762180460000|2025-11-03 14:34:20|396.1|395.9|396|395.8|396.1|395.9|396|395.8|61
1762180490000|2025-11-03 14:34:50|395.9|395.7|395.8|395.7|396|395.7|395.8|395.7|3986
1762180500000|2025-11-03 14:35:00|||||||||1
1762180530000|2025-11-03 14:35:30|395.9||395.9||395.9||395.9||647
1762180550000|2025-11-03 14:35:50||395.8||395.8||395.8||395.8|0
1762180560000|2025-11-03 14:36:00|396|395.9|396|395.9|396|395.9|396|395.9|25
1762180570000|2025-11-03 14:36:10||395.8||395.8||395.8||395.8|0
1762180600000|2025-11-03 14:36:40|395.9|395.7|395.8|395.7|395.9|395.7|395.8|395.7|0
1762180610000|2025-11-03 14:36:50|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1762180630000|2025-11-03 14:37:10|395.8||395.8||395.8||395.8||3111
1762180640000|2025-11-03 14:37:20|395.7|395.5|395.6|395.5|395.7|395.5|395.6|395.5|749
1762180650000|2025-11-03 14:37:30|395.7||395.7||395.7||395.7||1977
1762180670000|2025-11-03 14:37:50|395.6||395.6||395.6||395.6||0
1762180680000|2025-11-03 14:38:00|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|631
1762180690000|2025-11-03 14:38:10|||||||||2000
1762180700000|2025-11-03 14:38:20|395.8||395.8||395.8||395.7||1903
1762180720000|2025-11-03 14:38:40|395.7||395.7||395.7||395.7||0
1762180730000|2025-11-03 14:38:50|395.8||395.7||395.8||395.7||1
1762180740000|2025-11-03 14:39:00|395.8||395.7||395.8||395.7||1100
1762180750000|2025-11-03 14:39:10|395.8||395.8||395.8||395.8||0
1762180760000|2025-11-03 14:39:20|395.7||395.7||395.8||395.7||2752
1762180770000|2025-11-03 14:39:30|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|8
1762180780000|2025-11-03 14:39:40|395.8|395.7|395.9|395.8|395.9|395.8|395.8|395.7|2843
1762180790000|2025-11-03 14:39:50|395.8|395.7|395.8|395.7|395.8|395.8|395.8|395.7|0
1762180800000|2025-11-03 14:40:00|395.9|395.8|395.8|395.7|396|395.9|395.8|395.7|2418
1762180810000|2025-11-03 14:40:10|395.7|395.6|395.7|395.5|395.7|395.6|395.7|395.5|2703
1762180830000|2025-11-03 14:40:30||395.6||395.6||395.6||395.6|0
1762180840000|2025-11-03 14:40:40|395.8||395.8||395.8||395.8||389
1762180850000|2025-11-03 14:40:50|395.7|395.5|395.7|395.6|395.7|395.6|395.6|395.5|47
1762180860000|2025-11-03 14:41:00|395.6|395.5|395.7|395.6|395.7|395.6|395.6|395.5|934
1762180870000|2025-11-03 14:41:10|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1762180880000|2025-11-03 14:41:20|395.9|395.8|395.9|395.7|395.9|395.8|395.9|395.7|592
1762180900000|2025-11-03 14:41:40|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|0
1762180910000|2025-11-03 14:41:50|395.7||395.7||395.7||395.7||0
1762180920000|2025-11-03 14:42:00|||||||||1
1762180930000|2025-11-03 14:42:10|396|395.8|396|395.8|396|395.8|396|395.8|2159
1762180940000|2025-11-03 14:42:20||395.9||395.9||395.9||395.9|0
1762180950000|2025-11-03 14:42:30|396.2|396|396.2|396|396.2|396|396.2|396|41
1762180970000|2025-11-03 14:42:50|396.1||396.1||396.1||396.1||0
1762180980000|2025-11-03 14:43:00|||||||||1
1762181000000|2025-11-03 14:43:20||395.9||395.9||395.9||395.9|400
1762181030000|2025-11-03 14:43:50|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|0
1762181040000|2025-11-03 14:44:00||395.7||395.7||395.7||395.7|1
1762181080000|2025-11-03 14:44:40|395.8||395.8||395.8||395.8||0
1762181090000|2025-11-03 14:44:50||395.6||395.6||395.6||395.6|201
1762181100000|2025-11-03 14:45:00|395.7||395.7||395.8||395.7||2203
1762181110000|2025-11-03 14:45:10||395.5||395.5||395.5||395.5|360
1762181120000|2025-11-03 14:45:20|395.5|395.4|395.6|395.4|395.6|395.4|395.5|395.4|889
1762181130000|2025-11-03 14:45:30|||||||||1300
1762181140000|2025-11-03 14:45:40|395.5||395.5||395.5||395.5||0
1762181150000|2025-11-03 14:45:50|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|47
1762181180000|2025-11-03 14:46:20|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|702
1762181210000|2025-11-03 14:46:50|395.5|395.3|395.4|395.3|395.5|395.3|395.4|395.3|0
1762181220000|2025-11-03 14:47:00|395.5|395.4|395.5|395.3|395.5|395.4|395.5|395.3|254
1762181230000|2025-11-03 14:47:10||395.4||395.4||395.4||395.4|0
1762181260000|2025-11-03 14:47:40|395.6||395.6||395.6||395.6||0
1762181270000|2025-11-03 14:47:50|395.7|395.5|395.6|395.5|395.7|395.5|395.6|395.5|47
1762181280000|2025-11-03 14:48:00||395.4||395.4||395.4||395.4|0
1762181290000|2025-11-03 14:48:10|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|0
1762181330000|2025-11-03 14:48:50|395.6|395.4|395.5|395.4|395.6|395.4|395.5|395.4|0
1762181340000|2025-11-03 14:49:00|395.6|395.5|395.6|395.4|395.6|395.5|395.6|395.4|555
1762181370000|2025-11-03 14:49:30||395.5||395.5||395.5||395.5|0
1762181390000|2025-11-03 14:49:50|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|0
1762181400000|2025-11-03 14:50:00|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|556
1762181410000|2025-11-03 14:50:10|395.7|395.6|395.7|395.5|395.7|395.6|395.7|395.5|0
1762181450000|2025-11-03 14:50:50|395.6||395.6||395.6||395.6||0
1762181460000|2025-11-03 14:51:00|395.7||395.7||395.7||395.7||1
1762181470000|2025-11-03 14:51:10|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|100
1762181520000|2025-11-03 14:52:00|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|1
1762181530000|2025-11-03 14:52:10|395.5||395.5||395.5||395.5||49
1762181540000|2025-11-03 14:52:20|395.4|395.4|395.4|395.3|395.4|395.4|395.4|395.3|1725
1762181550000|2025-11-03 14:52:30|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|676
1762181560000|2025-11-03 14:52:40|395.4|395.3|395.4|395.2|395.4|395.3|395.4|395.2|1090
1762181570000|2025-11-03 14:52:50|395.3||395.3||395.3||395.3||0
1762181580000|2025-11-03 14:53:00|395.4|395.3|395.5|395.3|395.5|395.3|395.4|395.3|806
1762181620000|2025-11-03 14:53:40|395.3|395.2|395.2|395.1|395.3|395.2|395.2|395.1|176
1762181640000|2025-11-03 14:54:00|||||||||2511
1762181690000|2025-11-03 14:54:50|395.1|395|395.1|395|395.1|395|395.1|395|0
1762181700000|2025-11-03 14:55:00|395.2|395.1|395.3|395.1|395.3|395.1|395.2|395.1|1912
1762181710000|2025-11-03 14:55:10|395.2||395.2||395.2||395.2||1743
1762181720000|2025-11-03 14:55:20|||||||||880
1762181730000|2025-11-03 14:55:30|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|2130
1762181750000|2025-11-03 14:55:50|395.3||395.3||395.3||395.3||0
1762181760000|2025-11-03 14:56:00||395.1||395.1||395.2||395.1|839
1762181780000|2025-11-03 14:56:20|395.2|395|395.1|395|395.2|395|395.1|395|1583
1762181810000|2025-11-03 14:56:50|395|394.9|395|394.9|395|394.9|395|394.9|230
1762181820000|2025-11-03 14:57:00|||||||||1
1762181830000|2025-11-03 14:57:10|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|1681
1762181840000|2025-11-03 14:57:20|395|394.9|395|394.9|395|394.9|395|394.9|820
1762181850000|2025-11-03 14:57:30|||||||||652
1762181860000|2025-11-03 14:57:40|395.1|395|395.2|395|395.2|395|395.1|395|41
1762181870000|2025-11-03 14:57:50|395.1||395.1||395.1||395.1||127
1762181880000|2025-11-03 14:58:00|||||||||1
1762181890000|2025-11-03 14:58:10|||||||||48
1762181920000|2025-11-03 14:58:40|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|1658
1762181930000|2025-11-03 14:58:50|395.1|395|395.1|395|395.1|395|395.1|395|127
1762182030000|2025-11-03 15:00:30|395.2||395.2||395.2||395.2||150
1762182080000|2025-11-03 15:01:20|395.3|395.1|395.3|395.2|395.3|395.2|395.3|395.1|41
1762182090000|2025-11-03 15:01:30|395.4||395.4||395.4||395.4||0
1762182110000|2025-11-03 15:01:50|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|31
1762182120000|2025-11-03 15:02:00|395.8|395.5|395.8|395.6|395.8|395.6|395.8|395.5|2091
1762182140000|2025-11-03 15:02:20|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|385
1762182160000|2025-11-03 15:02:40||395.8||395.8||395.8||395.8|345
1762182170000|2025-11-03 15:02:50||395.7||395.7||395.7||395.7|192
1762182180000|2025-11-03 15:03:00|395.8|396|396.1|396|396.1|396|395.8|396|0
1762182210000|2025-11-03 15:03:30||395.9||395.9||395.9||395.9|1927
1762182230000|2025-11-03 15:03:50|396.2|396|396.2|396|396.2|396|396.2|396|1401
1762182240000|2025-11-03 15:04:00||396.1||396||396.1||396|1482
1762182260000|2025-11-03 15:04:20|396.1|395.9|396|395.9|396.1|395.9|396|395.9|0
1762182270000|2025-11-03 15:04:30|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|0
1762182290000|2025-11-03 15:04:50|||||||||907
1762182310000|2025-11-03 15:05:10|396|395.9|396|395.9|396|395.9|396|395.9|428
1762182330000|2025-11-03 15:05:30|396.1|396|396.1|395.9|396.1|396|396.1|395.9|1478
1762182340000|2025-11-03 15:05:40|396.2|396.1|396.2|396|396.2|396.1|396.2|396|38
1762182350000|2025-11-03 15:05:50||396.1||396||396.1||396|0
1762182470000|2025-11-03 15:07:50||396.1||396||396.1||396|0
1762182490000|2025-11-03 15:08:10|396.1||396.1||396.1||396.1||0
1762182530000|2025-11-03 15:08:50|396.2|396.1|396.3|396.1|396.3|396.1|396.2|396.1|824
1762182550000|2025-11-03 15:09:10|396.2||396.3||396.3||396.2||0
1762182580000|2025-11-03 15:09:40|396.2|396.2|396.2|396.1|396.2|396.2|396.2|396.1|618
1762182610000|2025-11-03 15:10:10|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|885
1762182620000|2025-11-03 15:10:20|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|45
1762182640000|2025-11-03 15:10:40|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|0
1762182660000|2025-11-03 15:11:00|396.6|396.5|396.6|396.4|396.6|396.5|396.5|396.4|2695
1762182670000|2025-11-03 15:11:10|396.5||396.6||396.6||396.5||1607
1762182680000|2025-11-03 15:11:20||396.5||396.5||396.5||396.5|0
1762182690000|2025-11-03 15:11:30|396.7||396.7||396.7||396.7||596
1762182710000|2025-11-03 15:11:50|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|0
1762182720000|2025-11-03 15:12:00|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|862
1762182740000|2025-11-03 15:12:20|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|73
1762182750000|2025-11-03 15:12:30|396.6|396.5|396.7|396.5|396.7|396.5|396.6|396.5|0
1762182760000|2025-11-03 15:12:40||396.6||396.6||396.6||396.6|0
1762182770000|2025-11-03 15:12:50|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|462
1762182800000|2025-11-03 15:13:20|397|396.8|397|396.8|397|396.8|397|396.8|1357
1762182810000|2025-11-03 15:13:30||396.9||396.9||396.9||396.9|0
1762182820000|2025-11-03 15:13:40||396.8||396.8||396.8||396.8|0
1762182840000|2025-11-03 15:14:00||396.9||396.9||396.9||396.9|0
1762182860000|2025-11-03 15:14:20|397.1|397|397.1|397|397.1|397|397.1|397|23
1762182870000|2025-11-03 15:14:30|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|1419
1762182880000|2025-11-03 15:14:40|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|0
1762182940000|2025-11-03 15:15:40|397.4||397.4||397.4||397.4||1821
1762182970000|2025-11-03 15:16:10|397.3||397.3||397.3||397.3||0
1762182990000|2025-11-03 15:16:30|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|471
1762183000000|2025-11-03 15:16:40|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|28
1762183030000|2025-11-03 15:17:10|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1762183040000|2025-11-03 15:17:20|397.5|397.4|397.4|397.2|397.5|397.4|397.4|397.2|3000
1762183070000|2025-11-03 15:17:50|397.3|397.3|397.3|397.2|397.3|397.3|397.3|397.2|0
1762183080000|2025-11-03 15:18:00|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1762183090000|2025-11-03 15:18:10|397.3||397.3||397.3||397.3||0
1762183100000|2025-11-03 15:18:20|397.2||397.2||397.2||397.2||0
1762183230000|2025-11-03 15:20:30|397.1|397|397.1|397|397.1|397|397.1|397|1703
1762183280000|2025-11-03 15:21:20|397.2|397.1|397.2|397|397.2|397.1|397.2|397|0
1762183300000|2025-11-03 15:21:40|397.1||397.1||397.1||397.1||0
1762183310000|2025-11-03 15:21:50|397|396.9|397|396.9|397|396.9|397|396.9|250
1762183330000|2025-11-03 15:22:10|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|0
1762183340000|2025-11-03 15:22:20|396.8|396.7|396.8|396.6|396.8|396.7|396.8|396.6|1545
1762183350000|2025-11-03 15:22:30|396.7||396.7||396.7||396.7||0
1762183400000|2025-11-03 15:23:20|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|0
1762183410000|2025-11-03 15:23:30|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1762183420000|2025-11-03 15:23:40|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|547
1762183430000|2025-11-03 15:23:50|396.5|396.4|396.4|396.3|396.5|396.4|396.4|396.3|2034
1762183440000|2025-11-03 15:24:00||396.2||396.2||396.2||396.2|0
1762183470000|2025-11-03 15:24:30|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|0
1762183480000|2025-11-03 15:24:40|396.2||396.2||396.2||396.2||0
1762183540000|2025-11-03 15:25:40|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|0
1762183560000|2025-11-03 15:26:00|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|0
1762183570000|2025-11-03 15:26:10|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|77
1762183580000|2025-11-03 15:26:20|396.3|396.1|396.2|396.1|396.3|396.1|396.2|396.1|1105
1762183590000|2025-11-03 15:26:30|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|877
1762183600000|2025-11-03 15:26:40|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|1204
1762183610000|2025-11-03 15:26:50|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|0
1762183630000|2025-11-03 15:27:10||396.1||396.1||396.1||396.1|2130
1762183650000|2025-11-03 15:27:30||396.2||396.2||396.2||396.2|0
1762183670000|2025-11-03 15:27:50||396.1||396.1||396.1||396.1|0
1762183690000|2025-11-03 15:28:10|396.2|396|396.1|395.9|396.2|396|396.1|395.9|1550
1762183700000|2025-11-03 15:28:20|396|395.8|395.9|395.8|396|395.8|395.9|395.8|0
1762183720000|2025-11-03 15:28:40||395.7||395.7||395.7||395.7|106
1762183740000|2025-11-03 15:29:00|395.8||395.9||395.9||395.8||2130
1762183750000|2025-11-03 15:29:10|395.8|395.6|395.7|395.6|395.8|395.6|395.7|395.6|35
1762183780000|2025-11-03 15:29:40|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1762183790000|2025-11-03 15:29:50|395.8|395.6|395.7|395.6|395.8|395.6|395.7|395.6|1383
1762183800000|2025-11-03 15:30:00|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1762183840000|2025-11-03 15:30:40|395.5|395.4|395.6|395.5|395.6|395.5|395.5|395.4|0
1762183850000|2025-11-03 15:30:50||395.4||395.4||395.4||395.4|0
1762183860000|2025-11-03 15:31:00||395.5||395.5||395.5||395.5|0
1762183880000|2025-11-03 15:31:20||395.4||395.4||395.4||395.4|0
1762183900000|2025-11-03 15:31:40|||||||||610
1762183920000|2025-11-03 15:32:00|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|312
1762183930000|2025-11-03 15:32:10|395.8||395.8||395.8||395.8||902
1762183960000|2025-11-03 15:32:40|395.7|395.5|395.6|395.5|395.7|395.5|395.6|395.5|0
1762184010000|2025-11-03 15:33:30|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1762184070000|2025-11-03 15:34:30|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|1000
1762184130000|2025-11-03 15:35:30|395.7||395.7||395.7||395.7||0
1762184180000|2025-11-03 15:36:20|395.6||395.6||395.6||395.6||0
1762184190000|2025-11-03 15:36:30|395.7||395.7||395.7||395.7||0
1762184200000|2025-11-03 15:36:40|395.6||395.6||395.6||395.6||0
1762184210000|2025-11-03 15:36:50|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|633
1762184220000|2025-11-03 15:37:00|395.5|395.4|395.5|395.3|395.5|395.4|395.5|395.3|0
1762184230000|2025-11-03 15:37:10||395.4||395.4||395.4||395.4|0
1762184240000|2025-11-03 15:37:20|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|678
1762184250000|2025-11-03 15:37:30|395.7||395.6||395.7||395.6||36
1762184270000|2025-11-03 15:37:50|395.7||395.6||395.7||395.6||0
1762184280000|2025-11-03 15:38:00||395.4||395.5||395.5||395.4|0
1762184300000|2025-11-03 15:38:20|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|0
1762184320000|2025-11-03 15:38:40|||||||||252
1762184370000|2025-11-03 15:39:30|395.4|395.3|395.5|395.4|395.5|395.4|395.4|395.3|1136
1762184380000|2025-11-03 15:39:40||395.3||395.4||395.4||395.3|0
1762184400000|2025-11-03 15:40:00|395.7|395.5|395.7|395.6|395.7|395.6|395.6|395.5|482
1762184420000|2025-11-03 15:40:20|395.8||395.8||395.8||395.8||0
1762184440000|2025-11-03 15:40:40|395.7||395.7||395.7||395.7||0
1762184450000|2025-11-03 15:40:50||395.5||395.5||395.5||395.5|0
1762184470000|2025-11-03 15:41:10||395.6||395.6||395.6||395.6|0
1762184500000|2025-11-03 15:41:40|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1762184580000|2025-11-03 15:43:00|||||||||1214
1762184630000|2025-11-03 15:43:50|395.7|395.6|395.6|395.4|395.7|395.6|395.6|395.4|0
1762184650000|2025-11-03 15:44:10|395.5||395.6||395.6||395.5||500
1762184670000|2025-11-03 15:44:30|395.5||395.5||395.5||395.5||0
1762184690000|2025-11-03 15:44:50|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|299
1762184720000|2025-11-03 15:45:20|395.5|395.4|395.5|395.3|395.5|395.4|395.5|395.3|510
1762184740000|2025-11-03 15:45:40|395.7|395.4|395.7|395.6|395.7|395.6|395.7|395.4|2111
1762184800000|2025-11-03 15:46:40|395.8||395.8||395.8||395.8||0
1762184810000|2025-11-03 15:46:50|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|865
1762184820000|2025-11-03 15:47:00|395.8||395.8||395.8||395.8||0
1762184830000|2025-11-03 15:47:10|395.9|395.6|395.7|395.6|395.9|395.6|395.7|395.6|4025
1762184860000|2025-11-03 15:47:40|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|100
1762184870000|2025-11-03 15:47:50|395.6||395.5||395.6||395.5||2495
1762184880000|2025-11-03 15:48:00|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.4|0
1762184900000|2025-11-03 15:48:20|395.5|395.4|395.6|395.4|395.6|395.4|395.5|395.4|0
1762184930000|2025-11-03 15:48:50|395.5||395.5||395.5||395.5||0
1762184940000|2025-11-03 15:49:00|395.6||395.5||395.6||395.5||500
1762184970000|2025-11-03 15:49:30|395.4|395.3|395.4|395.3|395.5|395.3|395.4|395.3|2223
1762184990000|2025-11-03 15:49:50|395.5||395.5||395.5||395.5||0
1762185020000|2025-11-03 15:50:20|395.4|395.4|395.5|395.3|395.5|395.4|395.4|395.3|0
1762185030000|2025-11-03 15:50:30|395.4||395.5||395.5||395.4||1500
1762185040000|2025-11-03 15:50:40|395.4||395.5||395.5||395.4||642
1762185050000|2025-11-03 15:50:50|395.4||395.4||395.4||395.4||0
1762185060000|2025-11-03 15:51:00|395.5||395.4||395.5||395.4||0
1762185070000|2025-11-03 15:51:10|395.3|395.2|395.4|395.2|395.4|395.2|395.3|395.2|3962
1762185120000|2025-11-03 15:52:00|395.2|395.3|395.2|395|395.2|395.3|395.2|395|129
1762185130000|2025-11-03 15:52:10|||||||||2121
1762185160000|2025-11-03 15:52:40|395.1||395.1||395.1||395.1||1802
1762185170000|2025-11-03 15:52:50|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|4946
1762185180000|2025-11-03 15:53:00|||||||||659
1762185220000|2025-11-03 15:53:40|||||||||2130
1762185230000|2025-11-03 15:53:50|||||||||1222
1762185240000|2025-11-03 15:54:00|||||||||2130
1762185250000|2025-11-03 15:54:10||395||395||395||395|1075
1762185260000|2025-11-03 15:54:20|395.1|394.9|395|394.9|395.1|394.9|395|394.9|0
1762185280000|2025-11-03 15:54:40||394.8||394.8||394.8||394.8|1090
1762185290000|2025-11-03 15:54:50|394.9|394.7|394.8|394.7|394.9|394.7|394.8|394.7|1000
1762185300000|2025-11-03 15:55:00||394.6||394.6||394.6||394.6|459
1762185330000|2025-11-03 15:55:30|394.7||394.7||394.7||394.7||0
1762185340000|2025-11-03 15:55:40|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|0
1762185370000|2025-11-03 15:56:10|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.3|2576
1762185380000|2025-11-03 15:56:20|394.4|394.3|394.3|394.2|394.4|394.3|394.3|394.2|3355
1762185390000|2025-11-03 15:56:30|394.4||394.4||394.4||394.4||25
1762185420000|2025-11-03 15:57:00|394.3|394.3|394.4|394.2|394.4|394.3|394.3|394.2|1534
1762185440000|2025-11-03 15:57:20|394.3||394.3||394.3||394.3||0
1762185450000|2025-11-03 15:57:30|394.1|394|394|393.9|394.1|394|394|393.9|1689
1762185470000|2025-11-03 15:57:50|394.1|394|394.1|394|394.1|394|394.1|394|910
1762185480000|2025-11-03 15:58:00|||||||||1832
1762185490000|2025-11-03 15:58:10|394.2|394.1|394.2|394.1|394.2|394.1|394.1|394.1|1234
1762185500000|2025-11-03 15:58:20|394.1|394|394.1|394|394.1|394|394.1|394|0
1762185520000|2025-11-03 15:58:40|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|461
1762185560000|2025-11-03 15:59:20||394||394||394||394|0
1762185570000|2025-11-03 15:59:30||394.1||394.1||394.1||394|0
1762185580000|2025-11-03 15:59:40|394.3|394.2|394.3|394.1|394.3|394.2|394.3|394.1|2215
1762185600000|2025-11-03 16:00:00||394.2||394.1||394.2||394.1|0
1762185620000|2025-11-03 16:00:20|||||||||635
1762185630000|2025-11-03 16:00:30|394.2||394.2||394.3||394.2||0
1762185640000|2025-11-03 16:00:40||394||394.1||394.1||394|0
1762185650000|2025-11-03 16:00:50|394.3||394.3||394.3||394.3||0
1762185660000|2025-11-03 16:01:00|394.2|394|394.2|394|394.2|394|394.2|394|0
1762185670000|2025-11-03 16:01:10||394.1||394||394.1||394|0
1762185700000|2025-11-03 16:01:40|394.1||394.1||394.1||394.1||0
1762185710000|2025-11-03 16:01:50|394.2||394.2||394.2||394.2||78
1762185720000|2025-11-03 16:02:00||394.1||394.1||394.1||394.1|1075
1762185730000|2025-11-03 16:02:10||394||394.1||394.1||394|0
1762185740000|2025-11-03 16:02:20|||||||||2130
1762185750000|2025-11-03 16:02:30||394||394||394||394|0
1762185790000|2025-11-03 16:03:10|394.1|393.9|394.2|394|394.2|394.1|394.1|393.9|2664
1762185820000|2025-11-03 16:03:40|||||||||685
1762185830000|2025-11-03 16:03:50||394.1||394||394.1||394|2578
1762185840000|2025-11-03 16:04:00|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|2664
1762185850000|2025-11-03 16:04:10||394||393.9||394||393.9|50
1762185860000|2025-11-03 16:04:20|394||394||394||394||1000
1762185870000|2025-11-03 16:04:30|393.9|393.8|394|393.8|394|393.8|393.9|393.8|2664
1762185880000|2025-11-03 16:04:40|393.9||393.9||393.9||393.9||0
1762185900000|2025-11-03 16:05:00|393.8|393.7|393.8|393.6|393.8|393.7|393.8|393.6|405
1762185940000|2025-11-03 16:05:40|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|0
1762185960000|2025-11-03 16:06:00|393.8||393.9||393.9||393.8||2223
1762185970000|2025-11-03 16:06:10|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|123
1762185990000|2025-11-03 16:06:30|393.7|393.5|393.7|393.5|393.7|393.6|393.7|393.5|992
1762186000000|2025-11-03 16:06:40||393.6||393.5||393.6||393.5|4141
1762186010000|2025-11-03 16:06:50|393.6|393.4|393.7|393.5|393.7|393.5|393.5|393.4|6761
1762186020000|2025-11-03 16:07:00|393.6||393.6||393.6||393.6||0
1762186030000|2025-11-03 16:07:10|393.7||393.7||393.7||393.7||2664
1762186060000|2025-11-03 16:07:40|393.6||393.7||393.7||393.6||0
1762186070000|2025-11-03 16:07:50||393.6||393.6||393.6||393.5|2781
1762186080000|2025-11-03 16:08:00||393.5||393.6||393.6||393.5|2446
1762186090000|2025-11-03 16:08:10|||||||||2664
1762186100000|2025-11-03 16:08:20|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|2389
1762186110000|2025-11-03 16:08:30|||||||||3422
1762186120000|2025-11-03 16:08:40|||||||||1423
1762186130000|2025-11-03 16:08:50|393.9|393.8|394|393.9|394|393.9|393.9|393.8|2564
1762186150000|2025-11-03 16:09:10|393.9|393.8|394|393.8|394|393.8|393.9|393.8|2664
1762186170000|2025-11-03 16:09:30||393.9||393.8||393.9||393.8|0
1762186180000|2025-11-03 16:09:40||393.9||393.8||393.9||393.8|0
1762186190000|2025-11-03 16:09:50|393.9||393.9||393.9||393.9||0
1762186210000|2025-11-03 16:10:10|394|393.9|393.9|393.8|394|393.9|393.9|393.8|0
1762186230000|2025-11-03 16:10:30|393.8|393.7|393.9|393.8|394|393.8|393.8|393.7|1955
1762186240000|2025-11-03 16:10:40|394|393.9|394|393.9|394|393.9|394|393.9|128
1762186250000|2025-11-03 16:10:50|394.1|394|394.1|394|394.1|394|394.1|394|1197
1762186260000|2025-11-03 16:11:00|394.2||394.1||394.2||394.1||2664
1762186310000|2025-11-03 16:11:50|||||||||1494
1762186350000|2025-11-03 16:12:30|394|393.9|394|393.9|394|393.9|394|393.9|1753
1762186360000|2025-11-03 16:12:40|394.1|394|394|393.9|394.1|394|394|393.9|4930
1762186390000|2025-11-03 16:13:10|||||||||1627
1762186400000|2025-11-03 16:13:20|||||||||159
1762186410000|2025-11-03 16:13:30||393.8||393.8||393.8||393.8|163
1762186450000|2025-11-03 16:14:10|393.9|393.9|394|393.9|394|393.9|393.9|393.9|0
1762186500000|2025-11-03 16:15:00|394.2|394|394.1|394|394.2|394|394.1|394|1772
1762186520000|2025-11-03 16:15:20|394.2|394.2|394.4|394.2|394.4|394.2|394.2|394.2|4352
1762186540000|2025-11-03 16:15:40||394.3||394.3||394.3||394.3|2489
1762186560000|2025-11-03 16:16:00|||||||||28
1762186570000|2025-11-03 16:16:10|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|3791
1762186580000|2025-11-03 16:16:20|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1762186590000|2025-11-03 16:16:30|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|6031
1762186600000|2025-11-03 16:16:40|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|4464
1762186610000|2025-11-03 16:16:50|394.1|394|394.1|394|394.1|394|394.1|394|2664
1762186620000|2025-11-03 16:17:00|394.2||394.2||394.2||394.2||1263
1762186640000|2025-11-03 16:17:20||394.1||394||394.1||394|0
1762186660000|2025-11-03 16:17:40|394.1||394.2||394.2||394.1||0
1762186680000|2025-11-03 16:18:00|394.1|393.9|394|393.9|394.1|393.9|394|393.9|879
1762186700000|2025-11-03 16:18:20|394.1||394.1||394.1||394.1||0
1762186740000|2025-11-03 16:19:00|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|2141
1762186760000|2025-11-03 16:19:20|394.2|394.1|394.3|394.1|394.3|394.1|394.2|394.1|0
1762186780000|2025-11-03 16:19:40|394.2||394.2||394.2||394.2||0
1762186790000|2025-11-03 16:19:50|394.3||394.3||394.3||394.3||0
1762186810000|2025-11-03 16:20:10|394.2||394.2||394.2||394.2||0
1762186820000|2025-11-03 16:20:20|||||||||240
1762186830000|2025-11-03 16:20:30|||||||||1463
1762186840000|2025-11-03 16:20:40|||||||||1628
1762186860000|2025-11-03 16:21:00|394.1|394|394.1|394|394.1|394|394.1|394|1537
1762186920000|2025-11-03 16:22:00|394|393.9|394|393.9|394|393.9|394|393.9|1089
1762186930000|2025-11-03 16:22:10|394.1|394|394.2|394|394.2|394|394.1|394|364
1762186990000|2025-11-03 16:23:10|394.1||394.1||394.1||394.1||0
1762187020000|2025-11-03 16:23:40|394.2||394.2||394.2||394.2||0
1762187030000|2025-11-03 16:23:50|394.1||394.1||394.1||394.1||1750
1762187040000|2025-11-03 16:24:00||393.9||394||394||393.9|915
1762187050000|2025-11-03 16:24:10|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|533
1762187090000|2025-11-03 16:24:50|394.3||394.3||394.3||394.3||0
1762187100000|2025-11-03 16:25:00|394.2||394.2||394.3||394.2||0
1762187230000|2025-11-03 16:27:10|||||||||300
1762187250000|2025-11-03 16:27:30|394.1|394|394.1|394|394.1|394|394.1|394|0
1762187260000|2025-11-03 16:27:40|||||||||500
1762187300000|2025-11-03 16:28:20|393.9|393.8|394|393.9|394|393.9|393.9|393.8|2599
1762187340000|2025-11-03 16:29:00|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1762187370000|2025-11-03 16:29:30|394||394||394||394||0
1762187380000|2025-11-03 16:29:40|393.9|393.9|394|393.8|394|393.9|393.9|393.8|4808
1762187390000|2025-11-03 16:29:50|393.9||394||394||393.9||0
1762243200000|2025-11-04 08:00:00|394.6|394.2|394.6|394.2|394.6|394.2|394.6|394.2|0
1762243210000|2025-11-04 08:00:10|394.7|394.1|394.6|394.2|394.7|394.2|394.6|394.1|0
1762243220000|2025-11-04 08:00:20|394.3|393.8|394.2|393.8|394.3|393.8|394.2|393.8|454
1762243230000|2025-11-04 08:00:30|394|393.5|393.9|393.5|394|393.8|393.9|393.5|2062
1762243240000|2025-11-04 08:00:40||393.6||393.6||393.6||393.6|0
1762243250000|2025-11-04 08:00:50||393.7||393.7||393.7||393.7|0
1762243260000|2025-11-04 08:01:00|394|393.6|394|393.5|394|393.6|394|393.5|153
1762243280000|2025-11-04 08:01:20|393.9|393.3|393.7|393.3|393.9|393.3|393.6|393.3|0
1762243290000|2025-11-04 08:01:30|393.5|393.1|393.4|393.1|393.5|393.3|393.4|393.1|2500
1762243310000|2025-11-04 08:01:50|392.9|392.5|392.9|392.5|392.9|392.5|392.9|392.5|904
1762243320000|2025-11-04 08:02:00|393.1|392.9|393.3|393|393.3|393|393.1|392.8|497
1762243330000|2025-11-04 08:02:10|393.1|392.9|393|392.8|393.1|392.9|393|392.8|1200
1762243340000|2025-11-04 08:02:20|393.1|392.9|393.1|392.8|393.1|392.9|393.1|392.8|995
1762243350000|2025-11-04 08:02:30|392.8|392.6|392.7|392.3|392.8|392.6|392.7|392.3|1803
1762243360000|2025-11-04 08:02:40|392.5|392.2|392.5|392.2|392.5|392.2|392.5|392.2|1310
1762243370000|2025-11-04 08:02:50|392.4|392.1|392.5|392.1|392.5|392.1|392.4|392.1|500
1762243380000|2025-11-04 08:03:00|392.3|392.2|392.4|392.2|392.4|392.2|392.3|392.2|1750
1762243390000|2025-11-04 08:03:10|392.5|392.3|392.6|392.3|392.6|392.3|392.5|392.3|0
1762243400000|2025-11-04 08:03:20||392.4||392.4||392.4||392.4|660
1762243410000|2025-11-04 08:03:30|392.5|392.1|392.6|392.4|392.6|392.4|392.5|392.1|418
1762243420000|2025-11-04 08:03:40|392.7|392.5|392.7|392.4|392.7|392.5|392.7|392.4|0
1762243440000|2025-11-04 08:04:00|392.8|392.5|392.9|392.6|392.9|392.6|392.8|392.5|351
1762243470000|2025-11-04 08:04:30|393|392.7|393.2|392.9|393.2|392.9|393|392.7|694
1762243480000|2025-11-04 08:04:40||393||393||393||393|0
1762243490000|2025-11-04 08:04:50|393.3|393.1|393.4|393.2|393.4|393.2|393.3|393.1|0
1762243500000|2025-11-04 08:05:00|393.2|393.1|393.2|392.9|393.2|393.1|393.2|392.9|0
1762243510000|2025-11-04 08:05:10|392.9|392.5|392.8|392.5|392.9|392.5|392.8|392.4|1100
1762243520000|2025-11-04 08:05:20|392.9||392.9||392.9||392.8||0
1762243530000|2025-11-04 08:05:30|392.7|392.2|392.5|392.1|392.7|392.2|392.5|392.1|0
1762243540000|2025-11-04 08:05:40|392.6|392.2|392.6|392.2|392.6|392.2|392.5|392.1|0
1762243550000|2025-11-04 08:05:50|392.4|392.1|392.6|392.2|392.6|392.2|392.4|392.1|50
1762243560000|2025-11-04 08:06:00|392.5|392.1|392.5|392.1|392.5|392.1|392.5|392.1|0
1762243570000|2025-11-04 08:06:10|392.6|392.2|392.6|392.2|392.6|392.2|392.6|392.2|0
1762243580000|2025-11-04 08:06:20||392.3||392.3||392.3||392.3|1500
1762243590000|2025-11-04 08:06:30|392.5|392.1|392.4|392.1|392.5|392.1|392.4|392.1|1028
1762243630000|2025-11-04 08:07:10|392.1|391.7|392.1|391.7|392.1|391.7|392.1|391.7|5000
1762243640000|2025-11-04 08:07:20||391.8||391.8||391.8||391.8|0
1762243650000|2025-11-04 08:07:30|392.2|391.7|392.2|391.9|392.2|391.9|392.2|391.7|987
1762243660000|2025-11-04 08:07:40|392.1|391.8|392.1|391.7|392.1|391.8|392.1|391.7|0
1762243670000|2025-11-04 08:07:50|392|391.6|392|391.6|392|391.6|392|391.6|0
1762243680000|2025-11-04 08:08:00|391.9||391.9||391.9||391.9||0
1762243690000|2025-11-04 08:08:10|392|391.7|391.9|391.7|392|391.7|391.9|391.7|0
1762243720000|2025-11-04 08:08:40|392|391.8|392|391.8|392|391.8|392|391.8|25
1762243740000|2025-11-04 08:09:00|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|431
1762243790000|2025-11-04 08:09:50|391.8|391.6|391.6|391.5|391.8|391.6|391.6|391.5|3099
1762243800000|2025-11-04 08:10:00|391.8||391.7||391.8||391.7||0
1762243820000|2025-11-04 08:10:20||391.6||391.6||391.6||391.6|100
1762243830000|2025-11-04 08:10:30|391.6|391.5|391.6|391.3|391.6|391.5|391.6|391.3|1028
1762243840000|2025-11-04 08:10:40|391.5|391.2|391.5|391.2|391.5|391.2|391.5|391.2|0
1762243860000|2025-11-04 08:11:00|391.4|391.1|391.4|391.1|391.4|391.1|391.4|391.1|150
1762243870000|2025-11-04 08:11:10|391.3|391.2|391.3|391.1|391.3|391.2|391.3|391.1|0
1762243880000|2025-11-04 08:11:20|391|390.8|391|390.8|391|390.8|391|390.8|1033
1762243930000|2025-11-04 08:12:10|391.1|390.9|391.1|390.9|391.1|391|391.1|390.9|0
1762243970000|2025-11-04 08:12:50|391.2|391|391.2|391|391.2|391|391.2|391|547
1762244000000|2025-11-04 08:13:20||391.1||391||391.1||391|0
1762244020000|2025-11-04 08:13:40|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|945
1762244030000|2025-11-04 08:13:50|391|390.7|391|390.7|391|390.7|391|390.7|5896
1762244070000|2025-11-04 08:14:30||390.8||390.8||390.8||390.8|1211
1762244080000|2025-11-04 08:14:40|390.8|390.7|390.7|390.6|390.8|390.7|390.7|390.5|4000
1762244090000|2025-11-04 08:14:50|390.6|390.5|390.8|390.6|390.8|390.6|390.6|390.5|3124
1762244100000|2025-11-04 08:15:00|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|15
1762244110000|2025-11-04 08:15:10||390.6||390.6||390.6||390.6|0
1762244120000|2025-11-04 08:15:20|390.8|390.5|390.8|390.5|390.8|390.5|390.8|390.5|0
1762244140000|2025-11-04 08:15:40|390.7||390.7||390.7||390.7||0
1762244150000|2025-11-04 08:15:50|390.8||390.8||390.8||390.8||75
1762244160000|2025-11-04 08:16:00|390.7||390.8||390.8||390.7||0
1762244170000|2025-11-04 08:16:10|390.9|390.6|390.9|390.6|390.9|390.6|390.9|390.6|0
1762244190000|2025-11-04 08:16:30|390.8||390.8||390.8||390.8||0
1762244200000|2025-11-04 08:16:40|390.9||390.9||390.9||390.9||0
1762244210000|2025-11-04 08:16:50||390.7||390.7||390.7||390.7|0
1762244220000|2025-11-04 08:17:00|391|390.8|391|390.8|391|390.8|391|390.8|1074
1762244250000|2025-11-04 08:17:30||390.9||390.9||390.9||390.9|0
1762244280000|2025-11-04 08:18:00|391.1|390.8|391.1|390.8|391.1|390.8|391.1|390.8|55
1762244290000|2025-11-04 08:18:10|391||391||391||391||0
1762244310000|2025-11-04 08:18:30|391.2|391|391.3|391.1|391.3|391.1|391.2|391|8
1762244320000|2025-11-04 08:18:40|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.1|13
1762244330000|2025-11-04 08:18:50||391.1||391.1||391.1||391.1|0
1762244340000|2025-11-04 08:19:00|391.3||391.3||391.3||391.3||0
1762244350000|2025-11-04 08:19:10|391|390.8|391|390.8|391|390.8|391|390.8|2150
1762244360000|2025-11-04 08:19:20||390.7||390.7||390.8||390.7|1000
1762244370000|2025-11-04 08:19:30||390.8||390.8||390.8||390.8|0
1762244380000|2025-11-04 08:19:40|390.9|390.7|391|390.7|391|390.7|390.9|390.7|1439
1762244420000|2025-11-04 08:20:20|390.9|390.8|391.1|390.8|391.1|390.8|390.9|390.8|2641
1762244430000|2025-11-04 08:20:30|391|390.7|391|390.7|391|390.7|391|390.7|0
1762244450000|2025-11-04 08:20:50|391.1|390.8|391.1|390.9|391.1|390.9|391.1|390.8|0
1762244460000|2025-11-04 08:21:00||390.8||390.8||390.8||390.8|0
1762244480000|2025-11-04 08:21:20|391|390.7|391|390.7|391|390.7|391|390.7|700
1762244490000|2025-11-04 08:21:30|391.1|390.8|391.1|390.8|391.1|390.8|391.1|390.8|0
1762244520000|2025-11-04 08:22:00|391.3|390.9|391.2|391|391.3|391|391.2|390.9|466
1762244530000|2025-11-04 08:22:10||390.9||390.9||390.9||390.9|0
1762244560000|2025-11-04 08:22:40||391||391||391||391|0
1762244590000|2025-11-04 08:23:10|391|391.1|391|390.7|391|391.1|391|390.7|2418
1762244620000|2025-11-04 08:23:40|391.1|390.8|391|390.8|391.1|390.8|391|390.8|50
1762244640000|2025-11-04 08:24:00|391.1|390.7|391.1|390.8|391.1|390.8|391.1|390.7|0
1762244650000|2025-11-04 08:24:10|391|390.7|390.9|390.7|391|390.7|390.9|390.7|538
1762244670000|2025-11-04 08:24:30||390.6||390.6||390.6||390.6|0
1762244690000|2025-11-04 08:24:50|391|390.7|391|390.7|391|390.7|391|390.7|0
1762244700000|2025-11-04 08:25:00||390.9||390.8||390.9||390.8|0
1762244720000|2025-11-04 08:25:20|390.9|390.7|391|390.7|391|390.7|390.9|390.7|571
1762244740000|2025-11-04 08:25:40|390.8|390.6|390.8|390.6|390.8|390.6|390.7|390.5|1408
1762244770000|2025-11-04 08:26:10|390.9|390.7|390.8|390.7|390.9|390.8|390.8|390.7|1089
1762244800000|2025-11-04 08:26:40|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|0
1762244810000|2025-11-04 08:26:50|391|390.9|391|390.9|391|390.9|391|390.9|1621
1762244820000|2025-11-04 08:27:00|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|75
1762244830000|2025-11-04 08:27:10||390.7||390.6||390.7||390.6|1070
1762244840000|2025-11-04 08:27:20|390.7||390.8||390.8||390.7||0
1762244860000|2025-11-04 08:27:40|390.7||390.8||390.8||390.7||0
1762244880000|2025-11-04 08:28:00|390.9|390.7|390.9|390.6|390.9|390.8|390.9|390.6|1081
1762244890000|2025-11-04 08:28:10|391|390.8|391|390.7|391|390.8|391|390.7|0
1762244900000|2025-11-04 08:28:20||390.8||390.8||390.8||390.8|0
1762244910000|2025-11-04 08:28:30|390.9|390.7|390.9|390.7|390.9|390.7|390.8|390.6|0
1762244940000|2025-11-04 08:29:00|391|390.9|391|390.7|391|390.9|391|390.7|1494
1762244960000|2025-11-04 08:29:20||390.8||390.8||390.8||390.8|500
1762244980000|2025-11-04 08:29:40||390.9||390.9||390.9||390.9|0
1762245000000|2025-11-04 08:30:00|390.9|390.8|391.1|390.9|391.1|390.9|390.8|390.6|521
1762245010000|2025-11-04 08:30:10|391||391.1||391.1||391||1949
1762245030000|2025-11-04 08:30:30||391||391||391||391|0
1762245050000|2025-11-04 08:30:50||390.9||390.9||390.9||390.9|375
1762245100000|2025-11-04 08:31:40||390.8||390.8||390.8||390.8|0
1762245110000|2025-11-04 08:31:50|391||391||391||391||0
1762245160000|2025-11-04 08:32:40|390.8|390.9|390.8|390.6|390.8|390.9|390.8|390.6|1839
1762245210000|2025-11-04 08:33:30|390.9||390.9||390.9||390.9||0
1762245220000|2025-11-04 08:33:40||390.7||390.7||390.7||390.7|0
1762245270000|2025-11-04 08:34:30|391|390.9|391|390.8|391|390.9|391|390.8|520
1762245300000|2025-11-04 08:35:00|390.9||390.9||390.9||390.9||0
1762245320000|2025-11-04 08:35:20|391||391||391||391||0
1762245330000|2025-11-04 08:35:30|390.9||391||391||390.9||0
1762245340000|2025-11-04 08:35:40|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|1122
1762245360000|2025-11-04 08:36:00||390.8||390.8||390.8||390.8|0
1762245370000|2025-11-04 08:36:10|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|0
1762245390000|2025-11-04 08:36:30|391||390.9||391||390.9||0
1762245420000|2025-11-04 08:37:00|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|0
1762245510000|2025-11-04 08:38:30|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|396
1762245530000|2025-11-04 08:38:50|391|390.8|391|390.9|391|390.9|391|390.8|232
1762245550000|2025-11-04 08:39:10|391.1|391|391.1|391|391.1|391|391.1|391|0
1762245560000|2025-11-04 08:39:20|391.2||391.2||391.2||391.2||0
1762245570000|2025-11-04 08:39:30|391.1|390.8|390.9|390.7|391.1|390.8|390.9|390.7|705
1762245580000|2025-11-04 08:39:40||390.8||390.7||390.8||390.7|0
1762245600000|2025-11-04 08:40:00|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|0
1762245640000|2025-11-04 08:40:40||390.7||390.7||390.7||390.7|0
1762245650000|2025-11-04 08:40:50||390.6||390.6||390.6||390.6|0
1762245670000|2025-11-04 08:41:10|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|338
1762245680000|2025-11-04 08:41:20||390.7||390.7||390.7||390.7|0
1762245690000|2025-11-04 08:41:30||390.8||390.8||390.8||390.8|0
1762245710000|2025-11-04 08:41:50|390.8|390.7|390.9|390.7|390.9|390.7|390.8|390.7|0
1762245750000|2025-11-04 08:42:30|390.8||390.9||390.9||390.8||1184
1762245770000|2025-11-04 08:42:50|390.8|390.6|390.6|390.5|390.8|390.6|390.6|390.5|3500
1762245780000|2025-11-04 08:43:00|390.7|390.6|390.9|390.7|390.9|390.7|390.7|390.5|4017
1762245790000|2025-11-04 08:43:10|391|390.8|391|390.8|391|390.8|391|390.8|0
1762245810000|2025-11-04 08:43:30||390.9||390.9||390.9||390.9|0
1762245840000|2025-11-04 08:44:00|391.1|391|391.1|391|391.1|391|391.1|391|0
1762245850000|2025-11-04 08:44:10|391.2|391.1|391.3|391.1|391.3|391.1|391.2|391.1|0
1762245860000|2025-11-04 08:44:20|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|0
1762245870000|2025-11-04 08:44:30|391.3|391|391.2|391|391.3|391|391.2|391|991
1762245880000|2025-11-04 08:44:40|391.3|391.1|391.3|391.2|391.3|391.2|391.3|391.1|0
1762245890000|2025-11-04 08:44:50|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1762245900000|2025-11-04 08:45:00|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|5491
1762245940000|2025-11-04 08:45:40||391.1||391.1||391.1||391.1|0
1762245980000|2025-11-04 08:46:20|391.2||391.2||391.2||391.2||0
1762246000000|2025-11-04 08:46:40|||||||||200
1762246020000|2025-11-04 08:47:00||391||391||391||391|0
1762246030000|2025-11-04 08:47:10||391.1||391.1||391.1||391.1|0
1762246040000|2025-11-04 08:47:20||391||391||391||391|0
1762246130000|2025-11-04 08:48:50|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|839
1762246170000|2025-11-04 08:49:30||391.1||391.1||391.1||391.1|495
1762246180000|2025-11-04 08:49:40|391.2||391.3||391.3||391.2||0
1762246240000|2025-11-04 08:50:40||391.2||391.2||391.2||391.2|0
1762246250000|2025-11-04 08:50:50|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1762246260000|2025-11-04 08:51:00|391.1|391|391.1|391|391.1|391|391.1|391|421
1762246270000|2025-11-04 08:51:10|||||||||500
1762246300000|2025-11-04 08:51:40|||||||||6
1762246380000|2025-11-04 08:53:00|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1762246410000|2025-11-04 08:53:30||391||391||391||391|1286
1762246470000|2025-11-04 08:54:30||391.1||391.1||391.1||391.1|0
1762246490000|2025-11-04 08:54:50|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|0
1762246500000|2025-11-04 08:55:00|391.4|391.3|391.4|391.2|391.4|391.3|391.4|391.2|1357
1762246520000|2025-11-04 08:55:20||391.3||391.3||391.3||391.3|0
1762246560000|2025-11-04 08:56:00|||||||||2557
1762246580000|2025-11-04 08:56:20|||||||||1215
1762246610000|2025-11-04 08:56:50|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|150
1762246670000|2025-11-04 08:57:50|391.6|391.5|391.7|391.5|391.7|391.5|391.6|391.5|1226
1762246680000|2025-11-04 08:58:00||391.6||391.6||391.6||391.6|1
1762246700000|2025-11-04 08:58:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|880
1762246740000|2025-11-04 08:59:00|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|4
1762246760000|2025-11-04 08:59:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|0
1762246770000|2025-11-04 08:59:30|391.9||391.8||391.9||391.8||0
1762246790000|2025-11-04 08:59:50|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|100
1762246800000|2025-11-04 09:00:00|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1762246840000|2025-11-04 09:00:40|391.5|391.4|391.5|391.3|391.5|391.4|391.5|391.3|110
1762246860000|2025-11-04 09:01:00||391.4||391.4||391.4||391.4|0
1762246870000|2025-11-04 09:01:10|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|482
1762246880000|2025-11-04 09:01:20|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|1
1762246930000|2025-11-04 09:02:10|391.4|391.3|391.4|391.2|391.4|391.3|391.4|391.2|150
1762246940000|2025-11-04 09:02:20|391.5||391.5||391.5||391.5||0
1762246950000|2025-11-04 09:02:30||391.3||391.3||391.3||391.3|0
1762246980000|2025-11-04 09:03:00|391.6|391.4|391.6|391.5|391.6|391.5|391.6|391.4|0
1762246990000|2025-11-04 09:03:10|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|13
1762247000000|2025-11-04 09:03:20||391.5||391.6||391.6||391.5|0
1762247030000|2025-11-04 09:03:50||391.5||391.5||391.5||391.5|0
1762247040000|2025-11-04 09:04:00|391.6||391.6||391.6||391.6||0
1762247050000|2025-11-04 09:04:10|391.7|391.4|391.5|391.4|391.7|391.4|391.5|391.4|10
1762247090000|2025-11-04 09:04:50||391.3||391.3||391.3||391.3|50
1762247120000|2025-11-04 09:05:20|391.4|391.2|391.4|391.3|391.5|391.3|391.4|391.2|1000
1762247130000|2025-11-04 09:05:30||391.2||391.3||391.3||391.2|2556
1762247140000|2025-11-04 09:05:40||391.2||391.2||391.2||391.2|1393
1762247160000|2025-11-04 09:06:00|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|890
1762247170000|2025-11-04 09:06:10|||||||||670
1762247200000|2025-11-04 09:06:40|391.6|391.5|391.7|391.6|391.7|391.6|391.6|391.5|37
1762247210000|2025-11-04 09:06:50|391.8||391.8||391.8||391.8||0
1762247220000|2025-11-04 09:07:00|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|0
1762247250000|2025-11-04 09:07:30|391.5|391.3|391.3|391.2|391.5|391.3|391.3|391.2|0
1762247280000|2025-11-04 09:08:00|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1762247290000|2025-11-04 09:08:10|391.3|391|391.3|391.2|391.3|391.2|391.3|391|0
1762247310000|2025-11-04 09:08:30|391.4||391.4||391.4||391.4||571
1762247330000|2025-11-04 09:08:50||391.3||391.3||391.3||391.3|0
1762247350000|2025-11-04 09:09:10|||||||||500
1762247360000|2025-11-04 09:09:20|||||||||2557
1762247390000|2025-11-04 09:09:50|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|2263
1762247430000|2025-11-04 09:10:30||391.3||391.3||391.3||391.3|0
1762247450000|2025-11-04 09:10:50|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|112
1762247470000|2025-11-04 09:11:10||391.3||391.3||391.3||391.3|0
1762247490000|2025-11-04 09:11:30|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|1572
1762247520000|2025-11-04 09:12:00||391.1||391.1||391.1||391.1|0
1762247530000|2025-11-04 09:12:10|391.2|391.2|391.3|391.2|391.3|391.2|391.2|391.2|738
1762247560000|2025-11-04 09:12:40|391.2|391.1|391.3|391.1|391.3|391.1|391.2|391.1|685
1762247570000|2025-11-04 09:12:50|391.2||391.2||391.2||391.2||0
1762247580000|2025-11-04 09:13:00|391.1|391|391.1|391|391.1|391|391.1|391|0
1762247600000|2025-11-04 09:13:20|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1762247670000|2025-11-04 09:14:30||391||391||391||391|0
1762247680000|2025-11-04 09:14:40|391.1||391.2||391.2||391.1||0
1762247690000|2025-11-04 09:14:50||391.1||391.1||391.1||391.1|1600
1762247710000|2025-11-04 09:15:10||391||391||391||391|0
1762247730000|2025-11-04 09:15:30|391.1||391.1||391.1||391.1||0
1762247760000|2025-11-04 09:16:00|391.2||391.2||391.2||391.2||0
1762247810000|2025-11-04 09:16:50||391.1||391.1||391.1||391.1|0
1762247840000|2025-11-04 09:17:20||391||391||391||391|0
1762247850000|2025-11-04 09:17:30||391.1||391.1||391.1||391.1|0
1762247880000|2025-11-04 09:18:00|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1762247930000|2025-11-04 09:18:50|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1762247960000|2025-11-04 09:19:20|391.6||391.6||391.6||391.6||150
1762247970000|2025-11-04 09:19:30|391.5|391.5|391.5|391.4|391.5|391.5|391.5|391.4|0
1762247980000|2025-11-04 09:19:40|391.6||391.6||391.6||391.6||0
1762247990000|2025-11-04 09:19:50|391.5||391.5||391.5||391.5||0
1762248010000|2025-11-04 09:20:10|391.4|391.3|391.4|391.2|391.4|391.3|391.4|391.2|940
1762248020000|2025-11-04 09:20:20|391.5|391.3|391.5|391.3|391.5|391.4|391.5|391.3|304
1762248060000|2025-11-04 09:21:00|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|495
1762248110000|2025-11-04 09:21:50|391.5||391.5||391.5||391.5||0
1762248120000|2025-11-04 09:22:00|||||||||1072
1762248130000|2025-11-04 09:22:10|391.6||391.6||391.6||391.6||0
1762248160000|2025-11-04 09:22:40|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|640
1762248190000|2025-11-04 09:23:10|391.4||391.5||391.5||391.4||912
1762248230000|2025-11-04 09:23:50|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|400
1762248250000|2025-11-04 09:24:10|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|300
1762248280000|2025-11-04 09:24:40|391.4||391.4||391.4||391.4||0
1762248310000|2025-11-04 09:25:10|391.5||391.5||391.5||391.5||0
1762248330000|2025-11-04 09:25:30||391.4||391.3||391.4||391.3|0
1762248420000|2025-11-04 09:27:00|391.4||391.5||391.5||391.4||0
1762248440000|2025-11-04 09:27:20|391.4||391.5||391.5||391.4||1175
1762248460000|2025-11-04 09:27:40||391.4||391.3||391.4||391.3|0
1762248520000|2025-11-04 09:28:40||391.4||391.3||391.4||391.3|0
1762248530000|2025-11-04 09:28:50|||||||||1200
1762248570000|2025-11-04 09:29:30||391.4||391.4||391.4||391.4|0
1762248580000|2025-11-04 09:29:40||391.3||391.3||391.3||391.3|0
1762248600000|2025-11-04 09:30:00||391.4||391.3||391.4||391.3|0
1762248610000|2025-11-04 09:30:10|391.4||391.4||391.4||391.4||0
1762248620000|2025-11-04 09:30:20|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|460
1762248630000|2025-11-04 09:30:30|391.6|391.5|391.7|391.5|391.7|391.5|391.6|391.5|2514
1762248640000|2025-11-04 09:30:40|391.8|391.6|391.8|391.7|391.8|391.7|391.8|391.6|32
1762248680000|2025-11-04 09:31:20|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|1894
1762248690000|2025-11-04 09:31:30|||||||||1500
1762248740000|2025-11-04 09:32:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|0
1762248750000|2025-11-04 09:32:30|391.9||391.9||391.9||391.9||0
1762248760000|2025-11-04 09:32:40|391.8|391.8|391.9|391.7|391.9|391.8|391.8|391.7|150
1762248770000|2025-11-04 09:32:50|391.8|391.6|391.7|391.6|391.8|391.6|391.7|391.6|0
1762248780000|2025-11-04 09:33:00|||||||||500
1762248810000|2025-11-04 09:33:30|391.8|391.7|391.9|391.8|391.9|391.8|391.8|391.7|0
1762248830000|2025-11-04 09:33:50|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|987
1762248840000|2025-11-04 09:34:00|391.9||391.9||391.9||391.9||0
1762248850000|2025-11-04 09:34:10||391.8||391.8||391.8||391.8|0
1762248860000|2025-11-04 09:34:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|150
1762248900000|2025-11-04 09:35:00|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|112
1762248920000|2025-11-04 09:35:20|391.8||391.8||391.8||391.8||15
1762248960000|2025-11-04 09:36:00||391.7||391.7||391.7||391.7|0
1762249020000|2025-11-04 09:37:00|391.7|391.6|391.8|391.6|391.8|391.6|391.7|391.6|0
1762249040000|2025-11-04 09:37:20||391.7||391.7||391.7||391.7|150
1762249060000|2025-11-04 09:37:40|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1762249070000|2025-11-04 09:37:50|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|0
1762249100000|2025-11-04 09:38:20|391.9||391.9||391.9||391.9||2043
1762249110000|2025-11-04 09:38:30||391.8||391.7||391.8||391.7|0
1762249120000|2025-11-04 09:38:40||391.8||391.7||391.8||391.7|0
1762249130000|2025-11-04 09:38:50||391.8||391.8||391.8||391.8|0
1762249170000|2025-11-04 09:39:30|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|0
1762249210000|2025-11-04 09:40:10|391.9||391.9||391.9||391.9||0
1762249260000|2025-11-04 09:41:00|||||||||1000
1762249270000|2025-11-04 09:41:10|391.8||391.8||391.8||391.8||0
1762249320000|2025-11-04 09:42:00|||||||||1300
1762249350000|2025-11-04 09:42:30|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1762249370000|2025-11-04 09:42:50|391.8|391.7|391.8|391.6|391.8|391.7|391.8|391.6|0
1762249380000|2025-11-04 09:43:00|391.6|391.5|391.6|391.4|391.6|391.5|391.5|391.4|0
1762249390000|2025-11-04 09:43:10|391.5||391.6||391.6||391.5||0
1762249440000|2025-11-04 09:44:00|391.3|391.2|391.3|391.1|391.3|391.2|391.3|391.1|88
1762249450000|2025-11-04 09:44:10|391.2|391|391.2|391|391.2|391|391.2|391|0
1762249510000|2025-11-04 09:45:10|391|390.8|391|390.8|391|390.8|390.9|390.8|0
1762249530000|2025-11-04 09:45:30|391.2|390.9|391.3|391.1|391.3|391.1|391.2|390.9|0
1762249580000|2025-11-04 09:46:20|391.2||391.2||391.2||391.2||0
1762249590000|2025-11-04 09:46:30|391.3||391.3||391.3||391.3||0
1762249680000|2025-11-04 09:48:00|391.2||391.2||391.2||391.2||0
1762249710000|2025-11-04 09:48:30|391.3|391.2|391.3|391.1|391.3|391.2|391.3|391.1|2000
1762249740000|2025-11-04 09:49:00|391.4|391.2|391.4|391.3|391.4|391.3|391.4|391.2|0
1762249760000|2025-11-04 09:49:20|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1762249770000|2025-11-04 09:49:30|391.4|391.3|391.5|391.3|391.5|391.3|391.4|391.3|0
1762249830000|2025-11-04 09:50:30||391.4||391.4||391.4||391.4|0
1762249850000|2025-11-04 09:50:50|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1762249860000|2025-11-04 09:51:00|391.5||391.5||391.5||391.5||0
1762249880000|2025-11-04 09:51:20|391.4|391.2|391.3|391.1|391.4|391.2|391.3|391.1|2555
1762249960000|2025-11-04 09:52:40|391.2|391|391.2|391|391.2|391|391.2|391|1557
1762249990000|2025-11-04 09:53:10|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|64
1762250100000|2025-11-04 09:55:00|||||||||100
1762250110000|2025-11-04 09:55:10||391.2||391.2||391.2||391.2|0
1762250150000|2025-11-04 09:55:50||391.1||391.1||391.1||391.1|0
1762250160000|2025-11-04 09:56:00|391.2|391|391.2|391|391.2|391|391.2|391|1557
1762250190000|2025-11-04 09:56:30||391.1||391.1||391.1||391.1|0
1762250200000|2025-11-04 09:56:40|391.3||391.3||391.3||391.3||988
1762250210000|2025-11-04 09:56:50||391.2||391.2||391.2||391.2|0
1762250270000|2025-11-04 09:57:50|391.4||391.4||391.4||391.4||0
1762250330000|2025-11-04 09:58:50|||||||||893
1762250340000|2025-11-04 09:59:00|391.3||391.3||391.3||391.3||0
1762250350000|2025-11-04 09:59:10|391.2|391|391.2|391|391.2|391.1|391.2|391|0
1762250370000|2025-11-04 09:59:30|391.1||391.1||391.1||391.1||0
1762250380000|2025-11-04 09:59:40|391|390.8|391|390.8|391|390.8|391|390.8|300
1762250410000|2025-11-04 10:00:10|391.1|390.9|391.1|390.9|391.1|391|391.1|390.9|651
1762250450000|2025-11-04 10:00:50||391||390.9||391||390.9|1557
1762250480000|2025-11-04 10:01:20|391.2|391|391.2|391.1|391.2|391.1|391.2|391|0
1762250490000|2025-11-04 10:01:30||391||391||391||391|0
1762250630000|2025-11-04 10:03:50|391.1||391.1||391.1||391.1||0
1762250660000|2025-11-04 10:04:20||390.9||390.9||390.9||390.9|0
1762250670000|2025-11-04 10:04:30|391.2|391|391.2|391|391.2|391|391.2|391|0
1762250770000|2025-11-04 10:06:10|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|0
1762250780000|2025-11-04 10:06:20|391.4|391.2|391.4|391.2|391.5|391.4|391.4|391.2|1707
1762250810000|2025-11-04 10:06:50|391.3|391.1|391.2|391.1|391.3|391.1|391.2|391.1|0
1762250820000|2025-11-04 10:07:00||391||391||391||391|829
1762250870000|2025-11-04 10:07:50|391.1|391.1|391.1|391|391.1|391.1|391.1|391|0
1762250880000|2025-11-04 10:08:00|391|390.9|391.1|391|391.1|391|391|390.9|22
1762250900000|2025-11-04 10:08:20||390.9||390.9||390.9||390.9|996
1762250920000|2025-11-04 10:08:40|391|390.8|391.1|390.9|391.1|390.9|391|390.8|0
1762250960000|2025-11-04 10:09:20|391.2|391|391.2|391|391.2|391|391.2|391|1938
1762250980000|2025-11-04 10:09:40|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|101
1762251010000|2025-11-04 10:10:10|390.7|390.7|390.7|390.5|390.7|390.7|390.7|390.5|927
1762251070000|2025-11-04 10:11:10|390.5|390.4|391|390.8|391|390.8|390.5|390.4|2894
1762251100000|2025-11-04 10:11:40|390.8|390.7|390.8|390.6|390.8|390.7|390.8|390.6|1369
1762251110000|2025-11-04 10:11:50||390.7||390.7||390.7||390.7|0
1762251120000|2025-11-04 10:12:00||390.6||390.6||390.6||390.6|0
1762251130000|2025-11-04 10:12:10|390.7||390.8||390.8||390.7||0
1762251140000|2025-11-04 10:12:20|390.7||390.7||390.7||390.7||0
1762251150000|2025-11-04 10:12:30|390.8||390.8||390.8||390.8||0
1762251160000|2025-11-04 10:12:40|390.7||390.7||390.7||390.7||955
1762251170000|2025-11-04 10:12:50|390.6|390.5|390.6|390.4|390.6|390.5|390.5|390.4|1535
1762251190000|2025-11-04 10:13:10|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|0
1762251210000|2025-11-04 10:13:30||390.4||390.3||390.4||390.3|315
1762251240000|2025-11-04 10:14:00|390.4|390.2|390.3|390.2|390.4|390.2|390.3|390.2|59
1762251250000|2025-11-04 10:14:10|390.4|390.3|390.3|390.1|390.4|390.3|390.3|390.1|1216
1762251260000|2025-11-04 10:14:20|389.9|389.7|390|389.8|390|389.8|389.9|389.7|16
1762251270000|2025-11-04 10:14:30|389.9|389.7|389.8|389.7|389.9|389.7|389.8|389.7|285
1762251310000|2025-11-04 10:15:10||389.6||389.7||389.7||389.6|0
1762251340000|2025-11-04 10:15:40|||||||||1910
1762251360000|2025-11-04 10:16:00|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.7|89
1762251370000|2025-11-04 10:16:10||389.7||389.7||389.7||389.7|0
1762251380000|2025-11-04 10:16:20||389.8||389.7||389.8||389.7|0
1762251430000|2025-11-04 10:17:10|390|389.9|390|389.9|390|389.9|390|389.9|1253
1762251450000|2025-11-04 10:17:30||389.8||389.8||389.8||389.8|0
1762251460000|2025-11-04 10:17:40||389.9||389.8||389.9||389.8|95
1762251480000|2025-11-04 10:18:00|||||||||75
1762251500000|2025-11-04 10:18:20|390.2|389.9|390.3|390.1|390.3|390.1|390.2|389.9|1049
1762251510000|2025-11-04 10:18:30|390.2|390.2|390.3|390.1|390.3|390.2|390.2|390.1|2544
1762251580000|2025-11-04 10:19:40||390.2||390.2||390.2||390.2|0
1762251600000|2025-11-04 10:20:00||390.1||390.1||390.1||390.1|0
1762251620000|2025-11-04 10:20:20|390.2||390.3||390.3||390.2||0
1762251680000|2025-11-04 10:21:20|390.2||390.2||390.2||390.2||0
1762251690000|2025-11-04 10:21:30|390.3||390.3||390.3||390.3||0
1762251720000|2025-11-04 10:22:00||390.2||390.1||390.2||390.1|0
1762251730000|2025-11-04 10:22:10||390.2||390.1||390.2||390.1|0
1762251740000|2025-11-04 10:22:20|390.2|390.2|390.3|390.1|390.3|390.2|390.2|390.1|0
1762251760000|2025-11-04 10:22:40|390.2||390.2||390.2||390.2||0
1762251770000|2025-11-04 10:22:50||390||390||390||390|1951
1762251790000|2025-11-04 10:23:10|||||||||200
1762251800000|2025-11-04 10:23:20|||||||||110
1762251840000|2025-11-04 10:24:00|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|615
1762251880000|2025-11-04 10:24:40|390.2|390|390.2|390|390.2|390|390.2|390|0
1762251930000|2025-11-04 10:25:30|||||||||1055
1762251960000|2025-11-04 10:26:00|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|23
1762251970000|2025-11-04 10:26:10||390.2||390.2||390.2||390.2|26
1762251980000|2025-11-04 10:26:20|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|441
1762251990000|2025-11-04 10:26:30|390.5||390.5||390.5||390.5||389
1762252040000|2025-11-04 10:27:20|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|768
1762252050000|2025-11-04 10:27:30||390.2||390.2||390.3||390.2|0
1762252070000|2025-11-04 10:27:50|390.5|390.3|390.5|390.4|390.5|390.4|390.5|390.2|1110
1762252080000|2025-11-04 10:28:00|||||||||833
1762252100000|2025-11-04 10:28:20||390.3||390.3||390.3||390.3|150
1762252190000|2025-11-04 10:29:50|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|983
1762252230000|2025-11-04 10:30:30|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|1082
1762252260000|2025-11-04 10:31:00|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|474
1762252270000|2025-11-04 10:31:10||390.3||390.3||390.3||390.3|259
1762252290000|2025-11-04 10:31:30|390.4||390.4||390.4||390.4||0
1762252300000|2025-11-04 10:31:40||390.2||390.2||390.2||390.2|0
1762252360000|2025-11-04 10:32:40||390.3||390.3||390.3||390.3|0
1762252370000|2025-11-04 10:32:50||390.2||390.2||390.2||390.2|1951
1762252380000|2025-11-04 10:33:00||390.3||390.3||390.3||390.3|262
1762252390000|2025-11-04 10:33:10||390.2||390.2||390.2||390.2|1275
1762252420000|2025-11-04 10:33:40||390.3||390.2||390.3||390.2|0
1762252430000|2025-11-04 10:33:50||390.3||390.2||390.3||390.2|336
1762252460000|2025-11-04 10:34:20|390.5|390.3|390.5|390.4|390.5|390.4|390.5|390.3|873
1762252480000|2025-11-04 10:34:40|390.6|390.5|390.7|390.5|390.7|390.5|390.6|390.5|26
1762252500000|2025-11-04 10:35:00|||||||||1
1762252540000|2025-11-04 10:35:40||390.6||390.6||390.6||390.6|0
1762252550000|2025-11-04 10:35:50||390.5||390.5||390.5||390.5|0
1762252560000|2025-11-04 10:36:00||390.6||390.5||390.6||390.5|0
1762252680000|2025-11-04 10:38:00|390.6|390.4|390.6|390.5|390.6|390.5|390.6|390.4|0
1762252700000|2025-11-04 10:38:20||390.4||390.4||390.4||390.4|0
1762252720000|2025-11-04 10:38:40|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|850
1762252810000|2025-11-04 10:40:10|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|0
1762252900000|2025-11-04 10:41:40|390.7|390.5|390.7|390.6|390.7|390.6|390.7|390.5|0
1762252910000|2025-11-04 10:41:50|||||||||44
1762252920000|2025-11-04 10:42:00||390.5||390.5||390.5||390.5|1951
1762252960000|2025-11-04 10:42:40||390.6||390.6||390.6||390.6|2223
1762253020000|2025-11-04 10:43:40||390.5||390.5||390.5||390.5|0
1762253100000|2025-11-04 10:45:00||390.6||390.6||390.6||390.6|0
1762253290000|2025-11-04 10:48:10|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|15
1762253300000|2025-11-04 10:48:20|||||||||4979
1762253320000|2025-11-04 10:48:40|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|904
1762253330000|2025-11-04 10:48:50||391||391||391||391|650
1762253340000|2025-11-04 10:49:00||390.9||390.9||390.9||390.9|0
1762253350000|2025-11-04 10:49:10|391|390.8|391|390.8|391|390.8|391|390.8|0
1762253380000|2025-11-04 10:49:40|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|0
1762253420000|2025-11-04 10:50:20||391||390.9||391||390.9|1951
1762253460000|2025-11-04 10:51:00|391.2|391|391.2|391.1|391.2|391.1|391.2|391|2347
1762253470000|2025-11-04 10:51:10|391.1|391|391.2|391|391.2|391|391.1|391|540
1762253480000|2025-11-04 10:51:20|391.4|391.1|391.4|391.2|391.4|391.2|391.4|391.1|0
1762253500000|2025-11-04 10:51:40|391.3||391.3||391.3||391.3||1966
1762253510000|2025-11-04 10:51:50|391.4||391.4||391.4||391.4||0
1762253530000|2025-11-04 10:52:10|391.3|391.1|391.2|391.1|391.3|391.1|391.2|391.1|0
1762253550000|2025-11-04 10:52:30|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|78
1762253630000|2025-11-04 10:53:50|391.5|391.3|391.5|391.3|391.5|391.3|391.4|391.3|1977
1762253640000|2025-11-04 10:54:00||391.4||391.4||391.4||391.4|0
1762253680000|2025-11-04 10:54:40|391.4|391.3|391.5|391.3|391.5|391.3|391.4|391.3|0
1762253690000|2025-11-04 10:54:50|391.4||391.4||391.4||391.4||0
1762253780000|2025-11-04 10:56:20|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|0
1762253790000|2025-11-04 10:56:30|391.4|391.3|391.5|391.4|391.5|391.4|391.4|391.3|1494
1762253800000|2025-11-04 10:56:40|391.4|391.3|391.4|391.3|391.4|391.4|391.4|391.3|1951
1762253840000|2025-11-04 10:57:20|391.5||391.5||391.5||391.5||0
1762253870000|2025-11-04 10:57:50|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|0
1762253880000|2025-11-04 10:58:00|391.4|391.3|391.4|391.2|391.4|391.3|391.4|391.2|2101
1762253890000|2025-11-04 10:58:10|391.6|391.3|391.6|391.4|391.6|391.4|391.6|391.3|479
1762253910000|2025-11-04 10:58:30|391.5||391.5||391.5||391.5||0
1762253940000|2025-11-04 10:59:00|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|1809
1762253950000|2025-11-04 10:59:10||391.4||391.4||391.4||391.4|1090
1762253970000|2025-11-04 10:59:30|391.5||391.5||391.5||391.5||0
1762254000000|2025-11-04 11:00:00|391.6||391.6||391.6||391.6||0
1762254010000|2025-11-04 11:00:10||391.5||391.5||391.5||391.5|0
1762254030000|2025-11-04 11:00:30||391.4||391.4||391.4||391.4|0
1762254060000|2025-11-04 11:01:00|391.7|391.5|391.7|391.6|391.7|391.6|391.7|391.5|32
1762254070000|2025-11-04 11:01:10|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|1951
1762254080000|2025-11-04 11:01:20|391.6||391.6||391.6||391.6||0
1762254090000|2025-11-04 11:01:30|391.5||391.6||391.6||391.5||2000
1762254110000|2025-11-04 11:01:50|391.4|391.3|391.3|391.2|391.4|391.3|391.3|391.2|1272
1762254120000|2025-11-04 11:02:00||391.1||391.1||391.1||391.1|0
1762254150000|2025-11-04 11:02:30|391.1|391|391.1|390.9|391.1|391|391.1|390.9|843
1762254240000|2025-11-04 11:04:00|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|0
1762254250000|2025-11-04 11:04:10|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|0
1762254290000|2025-11-04 11:04:50|391|390.9|391|390.9|391|390.9|391|390.9|761
1762254300000|2025-11-04 11:05:00|391.1||391.1||391.1||391.1||0
1762254340000|2025-11-04 11:05:40||391||391||391||391|0
1762254460000|2025-11-04 11:07:40|391|390.9|391.1|391|391.1|391|391|390.9|100
1762254470000|2025-11-04 11:07:50|391|390.9|391|390.9|391|390.9|391|390.9|2223
1762254480000|2025-11-04 11:08:00|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|0
1762254490000|2025-11-04 11:08:10|391||391||391||391||0
1762254560000|2025-11-04 11:09:20|391.1|391|391.1|391|391.1|391|391.1|391|701
1762254610000|2025-11-04 11:10:10|391.2||391.2||391.2||391.2||0
1762254660000|2025-11-04 11:11:00||391.1||391.1||391.1||391.1|0
1762254680000|2025-11-04 11:11:20||391||391||391||391|1000
1762254720000|2025-11-04 11:12:00|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391|0
1762254820000|2025-11-04 11:13:40|391.1|391|391.1|391|391.1|391|391.1|391|1095
1762254850000|2025-11-04 11:14:10|391|390.8|391|390.8|391|390.8|391|390.8|0
1762254860000|2025-11-04 11:14:20|390.9||391||391||390.9||0
1762254910000|2025-11-04 11:15:10|||||||||300
1762254920000|2025-11-04 11:15:20||390.9||390.8||390.9||390.8|0
1762254970000|2025-11-04 11:16:10|391.1|390.9|391.2|391|391.2|391.1|391.1|390.9|1988
1762255010000|2025-11-04 11:16:50|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|0
1762255070000|2025-11-04 11:17:50||391||391||391||391|0
1762255080000|2025-11-04 11:18:00|391.2|390.9|391.2|391|391.2|391|391.2|390.9|7
1762255100000|2025-11-04 11:18:20|||||||||200
1762255200000|2025-11-04 11:20:00|391.1||391.1||391.1||391.1||127
1762255260000|2025-11-04 11:21:00|391.2||391.2||391.2||391.2||1462
1762255270000|2025-11-04 11:21:10|||||||||1000
1762255380000|2025-11-04 11:23:00||391.1||391.1||391.1||391.1|0
1762255420000|2025-11-04 11:23:40|391.5|391.3|391.3|391.2|391.5|391.3|391.3|391.2|2886
1762255430000|2025-11-04 11:23:50|391.5|391.4|391.5|391.3|391.5|391.4|391.5|391.3|19
1762255490000|2025-11-04 11:24:50|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|832
1762255500000|2025-11-04 11:25:00||391.5||391.5||391.5||391.5|0
1762255510000|2025-11-04 11:25:10|||||||||24
1762255550000|2025-11-04 11:25:50|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|124
1762255560000|2025-11-04 11:26:00|391.6||391.6||391.6||391.6||0
1762255650000|2025-11-04 11:27:30||391.5||391.5||391.5||391.5|0
1762255670000|2025-11-04 11:27:50|||||||||1050
1762255720000|2025-11-04 11:28:40|391.7|391.6|391.8|391.7|392|391.9|391.7|391.6|18
1762255750000|2025-11-04 11:29:10|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|41
1762255760000|2025-11-04 11:29:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|532
1762255770000|2025-11-04 11:29:30|391.9||391.8||391.9||391.8||150
1762255800000|2025-11-04 11:30:00|391.9||391.9||391.9||391.9||1213
1762255820000|2025-11-04 11:30:20|||||||||150
1762255910000|2025-11-04 11:31:50|392|391.8|392|391.8|392|391.8|392|391.8|27
1762255980000|2025-11-04 11:33:00|392.2|391.9|392.2|392.1|392.3|392.1|392.2|391.9|503
1762255990000|2025-11-04 11:33:10|392.3|392.2|392.3|392.1|392.3|392.2|392.3|392.1|2114
1762256050000|2025-11-04 11:34:10||392.2||392.2||392.2||392.2|0
1762256090000|2025-11-04 11:34:50|392.5|392.3|392.6|392.4|392.6|392.4|392.5|392.3|150
1762256100000|2025-11-04 11:35:00|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|14
1762256120000|2025-11-04 11:35:20|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1762256200000|2025-11-04 11:36:40|392.9|392.7|392.8|392.7|392.9|392.8|392.8|392.7|943
1762256210000|2025-11-04 11:36:50|392.9||392.9||392.9||392.9||0
1762256260000|2025-11-04 11:37:40||392.8||392.8||392.8||392.8|0
1762256270000|2025-11-04 11:37:50|393||393||393||393||0
1762256340000|2025-11-04 11:39:00||392.9||392.9||392.9||392.9|0
1762256380000|2025-11-04 11:39:40|393.1|393|393.1|393|393.1|393|393.1|393|168
1762256390000|2025-11-04 11:39:50|393.2|393.1|393.3|393.1|393.3|393.1|393.2|393.1|492
1762256400000|2025-11-04 11:40:00|393.2||393.2||393.2||393.2||0
1762256410000|2025-11-04 11:40:10|393.3|393.2|393.3|393.1|393.3|393.2|393.3|393.1|0
1762256420000|2025-11-04 11:40:20|393.2||393.2||393.2||393.2||0
1762256440000|2025-11-04 11:40:40|393.3||393.3||393.3||393.3||0
1762256480000|2025-11-04 11:41:20||393.2||393.2||393.2||393.2|150
1762256510000|2025-11-04 11:41:50||393.1||393.1||393.1||393.1|0
1762256570000|2025-11-04 11:42:50|393.2||393.2||393.2||393.2||0
1762256590000|2025-11-04 11:43:10|393.1|393|393.1|393|393.1|393|393.1|393|0
1762256620000|2025-11-04 11:43:40|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|1058
1762256640000|2025-11-04 11:44:00|393.3||393.3||393.3||393.3||31
1762256650000|2025-11-04 11:44:10|393.2|393|393.2|393|393.2|393|393.2|393|0
1762256660000|2025-11-04 11:44:20|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|0
1762256670000|2025-11-04 11:44:30|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|0
1762256710000|2025-11-04 11:45:10|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|120
1762256760000|2025-11-04 11:46:00||393.2||393.1||393.2||393.1|1025
1762256780000|2025-11-04 11:46:20|393.2||393.2||393.2||393.2||0
1762256830000|2025-11-04 11:47:10|393.3||393.3||393.3||393.3||0
1762256960000|2025-11-04 11:49:20||393.2||393.1||393.2||393.1|0
1762257000000|2025-11-04 11:50:00|393.2||393.2||393.2||393.2||0
1762257030000|2025-11-04 11:50:30|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|983
1762257050000|2025-11-04 11:50:50|393.2|393.1|393.3|393.1|393.3|393.1|393.2|393.1|733
1762257070000|2025-11-04 11:51:10||393.2||393.1||393.2||393.1|0
1762257180000|2025-11-04 11:53:00|393.5|393.2|393.5|393.4|393.5|393.4|393.5|393.2|1666
1762257200000|2025-11-04 11:53:20|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|1052
1762257230000|2025-11-04 11:53:50|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|150
1762257250000|2025-11-04 11:54:10|393.4||393.4||393.4||393.4||0
1762257320000|2025-11-04 11:55:20|||||||||530
1762257380000|2025-11-04 11:56:20|||||||||500
1762257450000|2025-11-04 11:57:30|393.5|393.4|393.5|393.3|393.5|393.4|393.5|393.3|0
1762257540000|2025-11-04 11:59:00||393.4||393.3||393.4||393.3|0
1762257570000|2025-11-04 11:59:30|||||||||200
1762257610000|2025-11-04 12:00:10|393.2|393.1|393.3|393.1|393.3|393.1|393.2|393.1|2100
1762257630000|2025-11-04 12:00:30|393.2||393.2||393.2||393.2||0
1762257640000|2025-11-04 12:00:40|393.3||393.3||393.3||393.3||1829
1762257790000|2025-11-04 12:03:10||393.2||393.2||393.2||393.2|0
1762257870000|2025-11-04 12:04:30|393.4||393.4||393.4||393.4||0
1762257900000|2025-11-04 12:05:00|393.3||393.3||393.3||393.3||1050
1762257970000|2025-11-04 12:06:10|393.2|393.1|393.2|393|393.2|393.1|393.2|393|0
1762258100000|2025-11-04 12:08:20|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1762258110000|2025-11-04 12:08:30||393.2||393.2||393.2||393.2|0
1762258180000|2025-11-04 12:09:40|393.3||393.3||393.3||393.3||0
1762258210000|2025-11-04 12:10:10|393.4||393.4||393.4||393.4||0
1762258230000|2025-11-04 12:10:30|||||||||275
1762258280000|2025-11-04 12:11:20||393.3||393.3||393.3||393.3|0
1762258320000|2025-11-04 12:12:00|||||||||1800
1762258370000|2025-11-04 12:12:50|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|1046
1762258390000|2025-11-04 12:13:10|393.6||393.6||393.6||393.6||692
1762258410000|2025-11-04 12:13:30||393.5||393.5||393.5||393.5|0
1762258420000|2025-11-04 12:13:40|||||||||1000
1762258430000|2025-11-04 12:13:50|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|2542
1762258470000|2025-11-04 12:14:30|||||||||600
1762258520000|2025-11-04 12:15:20|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|298
1762258550000|2025-11-04 12:15:50|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1762258560000|2025-11-04 12:16:00|393.4||393.4||393.4||393.4||0
1762258570000|2025-11-04 12:16:10|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|0
1762258610000|2025-11-04 12:16:50|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|0
1762258630000|2025-11-04 12:17:10||393.5||393.5||393.5||393.5|0
1762258730000|2025-11-04 12:18:50|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1762258740000|2025-11-04 12:19:00||393.3||393.3||393.3||393.3|1873
1762258920000|2025-11-04 12:22:00|393.4|393.4|393.5|393.3|393.5|393.4|393.4|393.3|0
1762259020000|2025-11-04 12:23:40||393.4||393.4||393.4||393.4|0
1762259030000|2025-11-04 12:23:50|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1762259040000|2025-11-04 12:24:00|||||||||413
1762259060000|2025-11-04 12:24:20|393.3|393.1|393.3|393.2|393.3|393.2|393.3|393.1|0
1762259070000|2025-11-04 12:24:30|393.4||393.4||393.4||393.4||0
1762259150000|2025-11-04 12:25:50|393.3|393.3|393.3|393.2|393.3|393.3|393.3|393.2|103
1762259170000|2025-11-04 12:26:10|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|1498
1762259190000|2025-11-04 12:26:30|393.4||393.5||393.5||393.4||0
1762259230000|2025-11-04 12:27:10|393.4||393.5||393.5||393.4||0
1762259250000|2025-11-04 12:27:30||393.4||393.4||393.4||393.4|0
1762259300000|2025-11-04 12:28:20|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1762259380000|2025-11-04 12:29:40|||||||||400
1762259500000|2025-11-04 12:31:40|393.7|393.6|393.6|393.5|393.7|393.6|393.6|393.5|0
1762259510000|2025-11-04 12:31:50|393.7|393.6|393.7|393.5|393.7|393.6|393.7|393.5|535
1762259520000|2025-11-04 12:32:00||393.6||393.6||393.6||393.6|0
1762259530000|2025-11-04 12:32:10|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|2148
1762259650000|2025-11-04 12:34:10|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1762259670000|2025-11-04 12:34:30||393.7||393.7||393.7||393.7|716
1762259730000|2025-11-04 12:35:30||393.8||393.8||393.8||393.8|1202
1762259770000|2025-11-04 12:36:10|||||||||8
1762259830000|2025-11-04 12:37:10|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1762259870000|2025-11-04 12:37:50|393.9|393.8|394|393.8|394|393.8|393.9|393.8|0
1762259890000|2025-11-04 12:38:10||393.9||393.9||393.9||393.9|1439
1762259900000|2025-11-04 12:38:20|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1762259910000|2025-11-04 12:38:30|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|955
1762259950000|2025-11-04 12:39:10|||||||||150
1762259960000|2025-11-04 12:39:20|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1762259970000|2025-11-04 12:39:30|393.8||393.8||393.8||393.8||0
1762260050000|2025-11-04 12:40:50|393.7||393.7||393.7||393.7||0
1762260060000|2025-11-04 12:41:00|393.8||393.8||393.8||393.8||70
1762260270000|2025-11-04 12:44:30||393.7||393.7||393.7||393.7|0
1762260300000|2025-11-04 12:45:00|393.9|393.8|394|393.9|394|393.9|393.9|393.8|991
1762260310000|2025-11-04 12:45:10||393.8||393.8||393.8||393.8|0
1762260350000|2025-11-04 12:45:50|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|857
1762260400000|2025-11-04 12:46:40|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|490
1762260410000|2025-11-04 12:46:50||394||394||394||394|0
1762260450000|2025-11-04 12:47:30|394.1|394.1|394.2|394|394.2|394.1|394.1|394|0
1762260470000|2025-11-04 12:47:50|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|0
1762260480000|2025-11-04 12:48:00||394.1||394.1||394.1||394.1|0
1762260530000|2025-11-04 12:48:50||394.2||394.2||394.2||394.2|0
1762260540000|2025-11-04 12:49:00|394.4||394.4||394.4||394.4||0
1762260560000|2025-11-04 12:49:20||394.3||394.3||394.3||394.3|2000
1762260570000|2025-11-04 12:49:30|394.5||394.5||394.5||394.5||0
1762260620000|2025-11-04 12:50:20|394.4||394.4||394.4||394.4||0
1762260640000|2025-11-04 12:50:40|394.5||394.5||394.5||394.5||0
1762260690000|2025-11-04 12:51:30|394.4|394.2|394.3|394.1|394.4|394.2|394.3|394.1|130
1762260740000|2025-11-04 12:52:20||394.2||394.2||394.2||394.2|0
1762260830000|2025-11-04 12:53:50|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|2537
1762261090000|2025-11-04 12:58:10|394.3||394.3||394.3||394.3||0
1762261150000|2025-11-04 12:59:10|394.2||394.2||394.2||394.2||0
1762261190000|2025-11-04 12:59:50|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|980
1762261210000|2025-11-04 13:00:10||394.1||394.1||394.1||394.1|688
1762261220000|2025-11-04 13:00:20||394.2||394.2||394.2||394.2|0
1762261360000|2025-11-04 13:02:40||394.1||394.1||394.1||394.1|100
1762261380000|2025-11-04 13:03:00|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|0
1762261420000|2025-11-04 13:03:40||394||394||394||393.9|0
1762261430000|2025-11-04 13:03:50||393.9||393.9||393.9||393.9|0
1762261500000|2025-11-04 13:05:00||394||394||394||394|0
1762261510000|2025-11-04 13:05:10||393.9||393.9||393.9||393.9|0
1762261550000|2025-11-04 13:05:50|393.9|393.8|393.8|393.7|393.9|393.8|393.8|393.7|150
1762261560000|2025-11-04 13:06:00|393.9||393.9||393.9||393.9||0
1762261570000|2025-11-04 13:06:10|393.8|393.5|393.7|393.6|393.8|393.6|393.7|393.5|646
1762261580000|2025-11-04 13:06:20||393.5||393.5||393.5||393.5|0
1762261590000|2025-11-04 13:06:30||393.6||393.6||393.6||393.6|0
1762261610000|2025-11-04 13:06:50||393.5||393.5||393.5||393.5|0
1762261630000|2025-11-04 13:07:10|393.6||393.6||393.6||393.6||0
1762261640000|2025-11-04 13:07:20|393.7||393.6||393.7||393.6||1714
1762261650000|2025-11-04 13:07:30|||||||||500
1762261670000|2025-11-04 13:07:50|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1762261720000|2025-11-04 13:08:40|393.6||393.6||393.6||393.6||150
1762261750000|2025-11-04 13:09:10|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|0
1762261800000|2025-11-04 13:10:00|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|0
1762261900000|2025-11-04 13:11:40|393.5||393.5||393.5||393.5||0
1762261920000|2025-11-04 13:12:00|393.6||393.6||393.6||393.6||0
1762261980000|2025-11-04 13:13:00|393.5||393.5||393.5||393.5||0
1762262010000|2025-11-04 13:13:30|||||||||1714
1762262030000|2025-11-04 13:13:50|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|2031
1762262090000|2025-11-04 13:14:50|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1762262110000|2025-11-04 13:15:10|393.6||393.6||393.6||393.6||0
1762262220000|2025-11-04 13:17:00|||||||||150
1762262270000|2025-11-04 13:17:50|393.7|393.6|393.8|393.6|393.8|393.6|393.7|393.6|876
1762262280000|2025-11-04 13:18:00||393.7||393.7||393.7||393.7|1184
1762262290000|2025-11-04 13:18:10|393.9||393.9||393.9||393.9||0
1762262310000|2025-11-04 13:18:30|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|869
1762262420000|2025-11-04 13:20:20|393.7|393.5|393.6|393.5|393.7|393.5|393.6|393.5|3005
1762262430000|2025-11-04 13:20:30|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|1714
1762262440000|2025-11-04 13:20:40||393.4||393.3||393.4||393.3|0
1762262450000|2025-11-04 13:20:50||393.4||393.4||393.4||393.4|0
1762262470000|2025-11-04 13:21:10|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1762262480000|2025-11-04 13:21:20||393.2||393.3||393.3||393.2|0
1762262540000|2025-11-04 13:22:20|||||||||1714
1762262570000|2025-11-04 13:22:50||393.2||393.2||393.2||393.2|0
1762262580000|2025-11-04 13:23:00||393.3||393.2||393.3||393.2|1864
1762262610000|2025-11-04 13:23:30|393.5|393.3|393.5|393.4|393.5|393.4|393.5|393.3|1413
1762262630000|2025-11-04 13:23:50||393.3||393.3||393.3||393.3|580
1762262640000|2025-11-04 13:24:00|393.4|393.2|393.4|393.3|393.4|393.3|393.4|393.2|0
1762262680000|2025-11-04 13:24:40|393.5||393.5||393.5||393.5||0
1762262820000|2025-11-04 13:27:00||393.4||393.4||393.4||393.4|0
1762262850000|2025-11-04 13:27:30|393.4|393.3|393.2|393|393.4|393.3|393.2|393|2543
1762262860000|2025-11-04 13:27:40|393.3|393.2|393.4|393.3|393.4|393.3|393.3|393.2|831
1762262870000|2025-11-04 13:27:50||393.2||393.3||393.3||393.2|0
1762262910000|2025-11-04 13:28:30|393.5||393.5||393.5||393.5||0
1762263100000|2025-11-04 13:31:40|||||||||1410
1762263290000|2025-11-04 13:34:50|393.4|393.2|393.3|393.2|393.4|393.2|393.3|393.2|0
1762263300000|2025-11-04 13:35:00|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|288
1762263310000|2025-11-04 13:35:10|393.5||393.5||393.5||393.5||0
1762263350000|2025-11-04 13:35:50|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|2276
1762263380000|2025-11-04 13:36:20|393.7|393.6|393.8|393.6|393.8|393.6|393.7|393.6|0
1762263550000|2025-11-04 13:39:10||393.7||393.7||393.7||393.7|0
1762263570000|2025-11-04 13:39:30|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|690
1762263610000|2025-11-04 13:40:10||393.5||393.6||393.6||393.5|829
1762263660000|2025-11-04 13:41:00|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1762263700000|2025-11-04 13:41:40|||||||||1772
1762263710000|2025-11-04 13:41:50|393.9|393.8|393.9|393.7|393.9|393.8|393.9|393.7|172
1762263730000|2025-11-04 13:42:10|393.8|393.5|393.7|393.5|393.8|393.5|393.7|393.5|539
1762263760000|2025-11-04 13:42:40|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|14
1762263870000|2025-11-04 13:44:30|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|391
1762263890000|2025-11-04 13:44:50|393.6||393.6||393.6||393.6||0
1762263900000|2025-11-04 13:45:00|393.7||393.7||393.7||393.7||0
1762263920000|2025-11-04 13:45:20||393.6||393.5||393.6||393.5|0
1762264010000|2025-11-04 13:46:50|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|436
1762264020000|2025-11-04 13:47:00||393.5||393.5||393.5||393.5|0
1762264040000|2025-11-04 13:47:20|393.5|393.4|393.5|393.3|393.5|393.4|393.5|393.3|1204
1762264160000|2025-11-04 13:49:20||393.4||393.4||393.4||393.4|0
1762264200000|2025-11-04 13:50:00||393.3||393.3||393.3||393.3|0
1762264230000|2025-11-04 13:50:30|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1762264240000|2025-11-04 13:50:40||393.1||393.1||393.1||393.1|0
1762264250000|2025-11-04 13:50:50||393.2||393.2||393.2||393.2|0
1762264290000|2025-11-04 13:51:30|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1762264300000|2025-11-04 13:51:40|393.5||393.5||393.5||393.5||240
1762264360000|2025-11-04 13:52:40|393.2|393.1|393.1|393|393.2|393.1|393.1|393|0
1762264370000|2025-11-04 13:52:50|393.2||393.2||393.2||393.2||0
1762264410000|2025-11-04 13:53:30|||||||||255
1762264430000|2025-11-04 13:53:50|393.1||393.1||393.1||393.1||0
1762264440000|2025-11-04 13:54:00|393|392.9|393|392.9|393|392.9|393|392.9|100
1762264470000|2025-11-04 13:54:30|392.9|392.7|392.9|392.8|392.9|392.8|392.9|392.7|0
1762264490000|2025-11-04 13:54:50|||||||||1500
1762264550000|2025-11-04 13:55:50||392.7||392.7||392.7||392.7|1
1762264560000|2025-11-04 13:56:00||392.8||392.8||392.8||392.8|0
1762264570000|2025-11-04 13:56:10|393|392.9|393|392.9|393|392.9|393|392.9|13
1762264590000|2025-11-04 13:56:30|393.1||393.1||393.1||393.1||0
1762264600000|2025-11-04 13:56:40|393|393|393.1|393|393.1|393|393|393|0
1762264620000|2025-11-04 13:57:00||392.9||392.9||392.9||392.9|0
1762264630000|2025-11-04 13:57:10|393||393||393||393||2143
1762264710000|2025-11-04 13:58:30|393.1|393|393.1|393|393.1|393|393.1|393|150
1762264760000|2025-11-04 13:59:20||392.9||392.9||392.9||392.9|0
1762264780000|2025-11-04 13:59:40|393||393.1||393.1||393||0
1762264800000|2025-11-04 14:00:00||393||393||393||393|0
1762264900000|2025-11-04 14:01:40|393|392.9|393|392.9|393|392.9|393|392.9|0
1762264910000|2025-11-04 14:01:50|393.1|393|393.1|392.9|393.1|393|393.1|392.9|64
1762264940000|2025-11-04 14:02:20||393||393||393||393|0
1762264960000|2025-11-04 14:02:40|393|392.9|393.1|392.9|393.1|392.9|393|392.9|0
1762264990000|2025-11-04 14:03:10|393||393.1||393.1||393||2153
1762265080000|2025-11-04 14:04:40||393||392.9||393||392.9|0
1762265110000|2025-11-04 14:05:10|393|392.8|392.9|392.7|393|392.8|392.9|392.7|0
1762265120000|2025-11-04 14:05:20|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|1864
1762265170000|2025-11-04 14:06:10|392.7|392.7|392.8|392.7|392.8|392.7|392.7|392.7|0
1762265180000|2025-11-04 14:06:20|||||||||400
1762265190000|2025-11-04 14:06:30|392.9|392.8|392.8|392.7|392.9|392.8|392.8|392.7|0
1762265210000|2025-11-04 14:06:50|392.9||392.9||392.9||392.9||0
1762265250000|2025-11-04 14:07:30|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|1083
1762265270000|2025-11-04 14:07:50|392.7||392.7||392.7||392.7||0
1762265300000|2025-11-04 14:08:20|392.8||392.8||392.8||392.8||0
1762265380000|2025-11-04 14:09:40|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|1577
1762265460000|2025-11-04 14:11:00|392.8||392.8||392.8||392.8||0
1762265470000|2025-11-04 14:11:10|392.9||392.8||392.9||392.8||0
1762265490000|2025-11-04 14:11:30|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|770
1762265500000|2025-11-04 14:11:40|393||393||393||393||1041
1762265560000|2025-11-04 14:12:40||392.9||392.9||392.9||392.9|0
1762265580000|2025-11-04 14:13:00|393.1||393.1||393.1||393.1||0
1762265660000|2025-11-04 14:14:20|393||393||393||393||0
1762265710000|2025-11-04 14:15:10|392.9|392.8|393|392.9|393|392.9|392.9|392.8|0
1762265720000|2025-11-04 14:15:20|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1762265740000|2025-11-04 14:15:40|393|392.9|393|392.9|393|392.9|393|392.9|1237
1762265840000|2025-11-04 14:17:20|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1762265860000|2025-11-04 14:17:40|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|100
1762265920000|2025-11-04 14:18:40|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1762266000000|2025-11-04 14:20:00||392.4||392.4||392.4||392.4|0
1762266010000|2025-11-04 14:20:10|392.5||392.5||392.5||392.5||0
1762266040000|2025-11-04 14:20:40|392.6||392.6||392.6||392.6||0
1762266060000|2025-11-04 14:21:00||392.5||392.4||392.5||392.4|110
1762266080000|2025-11-04 14:21:20|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|0
1762266100000|2025-11-04 14:21:40|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|2143
1762266120000|2025-11-04 14:22:00|392.3||392.3||392.4||392.3||0
1762266130000|2025-11-04 14:22:10||392.1||392.1||392.1||392.1|2000
1762266140000|2025-11-04 14:22:20|392.2|392|392.2|392|392.2|392.1|392.1|392|1265
1762266160000|2025-11-04 14:22:40|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|1846
1762266170000|2025-11-04 14:22:50|392.2||392.2||392.2||392.2||0
1762266240000|2025-11-04 14:24:00|392.1|392|392.1|392|392.1|392|392.1|392|2143
1762266250000|2025-11-04 14:24:10|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|386
1762266260000|2025-11-04 14:24:20|||||||||250
1762266270000|2025-11-04 14:24:30||392||392||392||392|0
1762266290000|2025-11-04 14:24:50|||||||||2143
1762266320000|2025-11-04 14:25:20|392.1||392.1||392.1||392.1||0
1762266330000|2025-11-04 14:25:30|392.2||392.2||392.2||392.2||0
1762266340000|2025-11-04 14:25:40||392.1||392.1||392.1||392.1|0
1762266350000|2025-11-04 14:25:50|392.1|392|392.1|392|392.1|392|392.1|392|870
1762266380000|2025-11-04 14:26:20|392.2||392.2||392.2||392.2||0
1762266590000|2025-11-04 14:29:50|392.1||392.1||392.1||392.1||48
1762266600000|2025-11-04 14:30:00|392.2|392.1|392.4|392.2|392.4|392.2|392.2|392.1|2292
1762266630000|2025-11-04 14:30:30|392.1|392|392|391.9|392.1|392|392|391.9|0
1762266640000|2025-11-04 14:30:40|392.1||392.1||392.1||392.1||0
1762266650000|2025-11-04 14:30:50|392.2|392|392.2|392.1|392.2|392.1|392.2|392|0
1762266660000|2025-11-04 14:31:00|||||||||1
1762266670000|2025-11-04 14:31:10||392||392||392||392|0
1762266680000|2025-11-04 14:31:20|392.3|392.1|392.3|392.1|392.3|392.2|392.3|392.1|445
1762266710000|2025-11-04 14:31:50|392.2||392.2||392.2||392.2||293
1762266720000|2025-11-04 14:32:00|392.3|392.2|392.4|392.3|392.4|392.3|392.3|392.2|397
1762266730000|2025-11-04 14:32:10|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|2143
1762266740000|2025-11-04 14:32:20|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|0
1762266770000|2025-11-04 14:32:50|392.5|392.3|392.5|392.4|392.5|392.4|392.5|392.3|632
1762266780000|2025-11-04 14:33:00|392.6||392.6||392.6||392.6||1549
1762266790000|2025-11-04 14:33:10|392.7|392.5|392.8|392.6|392.8|392.6|392.7|392.5|486
1762266800000|2025-11-04 14:33:20|392.6|392.5|392.7|392.5|392.7|392.5|392.6|392.5|1446
1762266830000|2025-11-04 14:33:50|392.8|392.6|392.7|392.6|392.8|392.6|392.7|392.6|0
1762266840000|2025-11-04 14:34:00|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|2851
1762266860000|2025-11-04 14:34:20|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|1110
1762266870000|2025-11-04 14:34:30|392.4||392.4||392.4||392.4||0
1762266880000|2025-11-04 14:34:40|392.5||392.5||392.5||392.5||0
1762266890000|2025-11-04 14:34:50|392.4||392.4||392.4||392.4||0
1762266900000|2025-11-04 14:35:00|392.5|392.4|392.6|392.4|392.6|392.4|392.5|392.4|397
1762266940000|2025-11-04 14:35:40||392.5||392.5||392.5||392.5|0
1762266950000|2025-11-04 14:35:50|392.7|392.6|392.7|392.6|392.7|392.6|392.6|392.6|833
1762266960000|2025-11-04 14:36:00||392.5||392.5||392.5||392.5|1707
1762266990000|2025-11-04 14:36:30|392.6|392.4|392.5|392.4|392.6|392.4|392.5|392.4|0
1762267000000|2025-11-04 14:36:40|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|0
1762267010000|2025-11-04 14:36:50|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|48
1762267020000|2025-11-04 14:37:00|392.4|392.3|392.4|392.3|392.5|392.3|392.4|392.3|458
1762267030000|2025-11-04 14:37:10||392.2||392.2||392.2||392.2|0
1762267040000|2025-11-04 14:37:20|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|2143
1762267070000|2025-11-04 14:37:50|392.4|392.4|392.5|392.4|392.5|392.4|392.4|392.4|0
1762267080000|2025-11-04 14:38:00|||||||||111
1762267110000|2025-11-04 14:38:30|392.4|392.3|392.5|392.3|392.5|392.3|392.4|392.3|0
1762267130000|2025-11-04 14:38:50|392.4||392.4||392.4||392.4||0
1762267140000|2025-11-04 14:39:00|||||||||1
1762267160000|2025-11-04 14:39:20|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|445
1762267180000|2025-11-04 14:39:40|392.6||392.6||392.6||392.6||809
1762267190000|2025-11-04 14:39:50|392.7|392.5|392.7|392.6|392.7|392.6|392.6|392.5|48
1762267200000|2025-11-04 14:40:00|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|128
1762267210000|2025-11-04 14:40:10|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|576
1762267220000|2025-11-04 14:40:20||392.3||392.3||392.3||392.3|0
1762267250000|2025-11-04 14:40:50|392.4|392.2|392.3|392.2|392.4|392.2|392.3|392.2|1241
1762267260000|2025-11-04 14:41:00|392.2|392.1|392.3|392.1|392.3|392.1|392.2|392.1|128
1762267270000|2025-11-04 14:41:10|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|1061
1762267290000|2025-11-04 14:41:30||392.2||392.2||392.3||392.2|0
1762267300000|2025-11-04 14:41:40||392.3||392.3||392.3||392.3|0
1762267310000|2025-11-04 14:41:50|392.5||392.4||392.5||392.4||0
1762267320000|2025-11-04 14:42:00|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|128
1762267330000|2025-11-04 14:42:10|392.6||392.6||392.6||392.5||15
1762267340000|2025-11-04 14:42:20|392.7|392.5|392.7|392.6|392.7|392.6|392.7|392.5|132
1762267350000|2025-11-04 14:42:30||392.5||392.6||392.6||392.5|0
1762267370000|2025-11-04 14:42:50|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|897
1762267380000|2025-11-04 14:43:00|||||||||1
1762267390000|2025-11-04 14:43:10|392.9||392.9||392.9||392.9||445
1762267410000|2025-11-04 14:43:30||392.8||392.8||392.8||392.8|714
1762267420000|2025-11-04 14:43:40||392.7||392.7||392.8||392.7|0
1762267430000|2025-11-04 14:43:50||392.8||392.8||392.8||392.8|0
1762267440000|2025-11-04 14:44:00||392.7||392.7||392.7||392.7|1
1762267450000|2025-11-04 14:44:10||392.8||392.8||392.8||392.8|0
1762267460000|2025-11-04 14:44:20|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1762267470000|2025-11-04 14:44:30|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.7|150
1762267480000|2025-11-04 14:44:40|392.8|392.7|392.8|392.7|392.8|392.8|392.8|392.7|0
1762267500000|2025-11-04 14:45:00|||||||||1
1762267520000|2025-11-04 14:45:20|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|445
1762267530000|2025-11-04 14:45:30|393||393||393||393||445
1762267540000|2025-11-04 14:45:40|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|546
1762267550000|2025-11-04 14:45:50|393.2|393|393.1|393|393.2|393|393.1|393|552
1762267560000|2025-11-04 14:46:00|393.2|393.1|393.3|393.2|393.3|393.2|393.2|393.1|974
1762267580000|2025-11-04 14:46:20|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|1796
1762267590000|2025-11-04 14:46:30|393.3||393.3||393.3||393.3||0
1762267600000|2025-11-04 14:46:40|393.2||393.3||393.3||393.2||0
1762267610000|2025-11-04 14:46:50|393.2||393.2||393.2||393.2||1
1762267620000|2025-11-04 14:47:00|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|1607
1762267630000|2025-11-04 14:47:10||393.3||393.3||393.3||393.3|0
1762267640000|2025-11-04 14:47:20|393.5||393.5||393.5||393.5||0
1762267670000|2025-11-04 14:47:50|393.6|393.4|393.5|393.4|393.6|393.4|393.5|393.4|225
1762267680000|2025-11-04 14:48:00|||||||||1
1762267690000|2025-11-04 14:48:10|393.6||393.5||393.6||393.5||866
1762267710000|2025-11-04 14:48:30||393.3||393.3||393.3||393.3|1607
1762267730000|2025-11-04 14:48:50|393.4||393.4||393.5||393.4||1008
1762267740000|2025-11-04 14:49:00|393.3|393.2|393.3|393.1|393.3|393.2|393.3|393.1|1293
1762267750000|2025-11-04 14:49:10|393.2||393.2||393.2||393.2||0
1762267760000|2025-11-04 14:49:20|393.1|393|393.1|393|393.1|393|393.1|393|1281
1762267770000|2025-11-04 14:49:30|393.2||393.2||393.2||393.2||0
1762267790000|2025-11-04 14:49:50|393.1||393.1||393.2||393.1||3048
1762267800000|2025-11-04 14:50:00|393.2|393.1|393.3|393.1|393.3|393.1|393.2|393.1|2004
1762267810000|2025-11-04 14:50:10|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|0
1762267820000|2025-11-04 14:50:20|393.3||393.3||393.3||393.3||0
1762267840000|2025-11-04 14:50:40|393.1|393|393.2|393|393.2|393|393.1|393|1870
1762267850000|2025-11-04 14:50:50|393.1||393.1||393.1||393.1||0
1762267860000|2025-11-04 14:51:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|141
1762267910000|2025-11-04 14:51:50|393.1|393|393.1|393|393.1|393|393.1|393|2029
1762267920000|2025-11-04 14:52:00|393.2||393.2||393.2||393.2||398
1762267940000|2025-11-04 14:52:20|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|1607
1762267970000|2025-11-04 14:52:50|393.2||393.2||393.2||393.2||0
1762267980000|2025-11-04 14:53:00||393||393||393||393|1246
1762268020000|2025-11-04 14:53:40|||||||||1607
1762268030000|2025-11-04 14:53:50|393.1||393.1||393.1||393.1||0
1762268040000|2025-11-04 14:54:00|393|392.9|393|392.9|393|392.9|393|392.9|128
1762268070000|2025-11-04 14:54:30|393.1||393.1||393.1||393.1||1148
1762268090000|2025-11-04 14:54:50|393||393||393||393||0
1762268100000|2025-11-04 14:55:00|393.1||393.1||393.1||393.1||446
1762268150000|2025-11-04 14:55:50|393||393.1||393.1||393||48
1762268160000|2025-11-04 14:56:00|393|393|393.3|393.1|393.3|393.1|393|393|1
1762268190000|2025-11-04 14:56:30||393.2||393.1||393.2||393.1|431
1762268200000|2025-11-04 14:56:40||393.2||393.2||393.2||393.2|0
1762268210000|2025-11-04 14:56:50|393.4|393.3|393.3|393.2|393.4|393.3|393.3|393.2|1607
1762268220000|2025-11-04 14:57:00|393.4|393.3|393.6|393.4|393.6|393.4|393.4|393.3|255
1762268230000|2025-11-04 14:57:10||393.5||393.5||393.5||393.5|0
1762268250000|2025-11-04 14:57:30|393.5|393.4|393.6|393.5|393.6|393.5|393.5|393.4|1607
1762268280000|2025-11-04 14:58:00|||||||||1
1762268370000|2025-11-04 14:59:30|393.7||393.7||393.7||393.7||150
1762268390000|2025-11-04 14:59:50|393.6||393.6||393.6||393.6||1
1762268400000|2025-11-04 15:00:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|150
1762268410000|2025-11-04 15:00:10|393.8||393.8||393.8||393.8||0
1762268450000|2025-11-04 15:00:50||393.7||393.6||393.7||393.6|406
1762268460000|2025-11-04 15:01:00|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|1143
1762268470000|2025-11-04 15:01:10|394|393.8|394.1|393.9|394.1|393.9|394|393.8|1080
1762268480000|2025-11-04 15:01:20|||||||||250
1762268500000|2025-11-04 15:01:40|394.2|394|394.2|394|394.2|394|394.2|394|535
1762268520000|2025-11-04 15:02:00|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|0
1762268530000|2025-11-04 15:02:10|394||394.1||394.1||394||0
1762268570000|2025-11-04 15:02:50||394||394||394||394|784
1762268580000|2025-11-04 15:03:00||393.9||393.9||393.9||393.9|0
1762268590000|2025-11-04 15:03:10|394|394|394.1|393.9|394.1|394|394|393.9|1061
1762268610000|2025-11-04 15:03:30|394.2|394|394.2|394|394.2|394|394.2|394|0
1762268620000|2025-11-04 15:03:40|394.1||394.2||394.2||394.1||1607
1762268630000|2025-11-04 15:03:50|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|2363
1762268640000|2025-11-04 15:04:00|394.2|394|394.3|394.1|394.3|394.1|394.2|394|27
1762268660000|2025-11-04 15:04:20|394.2||394.2||394.2||394.2||1899
1762268670000|2025-11-04 15:04:30|||||||||1400
1762268680000|2025-11-04 15:04:40|||||||||1440
1762268700000|2025-11-04 15:05:00|394.3||394.3||394.3||394.3||1607
1762268710000|2025-11-04 15:05:10||394.2||394.1||394.2||394.1|0
1762268770000|2025-11-04 15:06:10|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|11
1762268800000|2025-11-04 15:06:40||394.3||394.3||394.3||394.3|0
1762268810000|2025-11-04 15:06:50||394.2||394.2||394.2||394.2|0
1762268900000|2025-11-04 15:08:20|394.3||394.4||394.4||394.3||1607
1762268910000|2025-11-04 15:08:30|394.3||394.3||394.3||394.3||0
1762268920000|2025-11-04 15:08:40|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|2683
1762268930000|2025-11-04 15:08:50|394.3|394.2|394.4|394.3|394.4|394.3|394.3|394.2|1408
1762268940000|2025-11-04 15:09:00|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|0
1762268970000|2025-11-04 15:09:30|394.4||394.4||394.4||394.4||0
1762268980000|2025-11-04 15:09:40|394.3||394.4||394.4||394.3||0
1762268990000|2025-11-04 15:09:50|||||||||903
1762269010000|2025-11-04 15:10:10||394.3||394.3||394.3||394.3|0
1762269020000|2025-11-04 15:10:20|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.3|0
1762269030000|2025-11-04 15:10:30|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|667
1762269070000|2025-11-04 15:11:10|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|1131
1762269080000|2025-11-04 15:11:20|394.8|394.7|394.8|394.6|394.8|394.7|394.7|394.6|1131
1762269090000|2025-11-04 15:11:30||394.7||394.7||394.7||394.7|0
1762269100000|2025-11-04 15:11:40|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|474
1762269120000|2025-11-04 15:12:00|395|394.9|395|394.9|395|394.9|395|394.9|332
1762269140000|2025-11-04 15:12:20|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|0
1762269150000|2025-11-04 15:12:30||394.6||394.6||394.6||394.6|121
1762269200000|2025-11-04 15:13:20||394.7||394.7||394.7||394.7|0
1762269210000|2025-11-04 15:13:30||394.6||394.6||394.6||394.6|29
1762269230000|2025-11-04 15:13:50||394.7||394.7||394.7||394.7|0
1762269240000|2025-11-04 15:14:00|394.9||394.9||394.9||394.9||12
1762269250000|2025-11-04 15:14:10|394.8|394.8|394.9|394.8|394.9|394.8|394.8|394.8|32
1762269270000|2025-11-04 15:14:30|395|394.9|395|394.9|395|394.9|395|394.9|0
1762269300000|2025-11-04 15:15:00|395.1|395|395.1|395|395.1|395|395.1|394.9|16
1762269310000|2025-11-04 15:15:10|395|394.9|395.1|394.9|395.1|394.9|395|394.9|0
1762269330000|2025-11-04 15:15:30|395.2|395|395.2|395|395.2|395|395.2|395|481
1762269360000|2025-11-04 15:16:00||395.1||395.1||395.1||395.1|0
1762269390000|2025-11-04 15:16:30|395.3|395.2|395.4|395.2|395.4|395.2|395.3|395.2|1607
1762269420000|2025-11-04 15:17:00|395.3||395.3||395.3||395.3||1607
1762269430000|2025-11-04 15:17:10||395.1||395.1||395.1||395.1|1222
1762269460000|2025-11-04 15:17:40|395.2||395.2||395.2||395.2||0
1762269490000|2025-11-04 15:18:10|395.1|395|395.1|394.9|395.1|395|395.1|394.9|93
1762269510000|2025-11-04 15:18:30|395||395||395||395||0
1762269520000|2025-11-04 15:18:40|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|0
1762269540000|2025-11-04 15:19:00|395|394.8|395|394.8|395|394.8|395|394.8|1607
1762269570000|2025-11-04 15:19:30|394.9|394.7|394.8|394.7|394.9|394.7|394.8|394.7|0
1762269580000|2025-11-04 15:19:40|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|0
1762269600000|2025-11-04 15:20:00|394.8||394.8||394.8||394.8||0
1762269620000|2025-11-04 15:20:20||394.7||394.6||394.7||394.6|0
1762269630000|2025-11-04 15:20:30||394.7||394.7||394.7||394.7|0
1762269660000|2025-11-04 15:21:00||394.6||394.6||394.6||394.6|0
1762269690000|2025-11-04 15:21:30|394.9|394.7|394.9|394.8|395|394.8|394.9|394.7|2009
1762269700000|2025-11-04 15:21:40||394.7||394.7||394.7||394.7|53
1762269710000|2025-11-04 15:21:50|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|0
1762269740000|2025-11-04 15:22:20|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|70
1762269750000|2025-11-04 15:22:30|395|394.9|395|394.8|395|394.9|394.9|394.8|781
1762269760000|2025-11-04 15:22:40|394.9|394.7|394.9|394.7|394.9|394.7|394.8|394.7|0
1762269810000|2025-11-04 15:23:30|395|394.8|395|394.8|395|394.8|395|394.8|2959
1762269830000|2025-11-04 15:23:50|394.9||394.9||394.9||394.9||0
1762269870000|2025-11-04 15:24:30||394.7||394.7||394.7||394.7|980
1762269880000|2025-11-04 15:24:40|394.8||394.8||394.8||394.8||0
1762269890000|2025-11-04 15:24:50|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|53
1762269910000|2025-11-04 15:25:10|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|670
1762269930000|2025-11-04 15:25:30|394.7||394.7||394.7||394.7||0
1762269940000|2025-11-04 15:25:40|394.6||394.6||394.6||394.6||2009
1762269950000|2025-11-04 15:25:50|394.7||394.6||394.7||394.6||0
1762269960000|2025-11-04 15:26:00|394.7|394.4|394.6|394.4|394.7|394.4|394.6|394.4|331
1762270020000|2025-11-04 15:27:00||394.5||394.5||394.5||394.5|2009
1762270040000|2025-11-04 15:27:20|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|929
1762270050000|2025-11-04 15:27:30|394.6|394.4|394.6|394.4|394.6|394.4|394.5|394.4|0
1762270100000|2025-11-04 15:28:20|394.7|394.6|394.8|394.6|394.8|394.7|394.7|394.6|2184
1762270120000|2025-11-04 15:28:40||394.7||394.7||394.7||394.7|0
1762270130000|2025-11-04 15:28:50|394.9||394.9||394.9||394.9||266
1762270170000|2025-11-04 15:29:30|395|394.8|395|394.8|395|394.8|395|394.8|305
1762270180000|2025-11-04 15:29:40||394.9||394.9||394.9||394.9|0
1762270200000|2025-11-04 15:30:00|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|2009
1762270210000|2025-11-04 15:30:10|395||395||395||395||0
1762270250000|2025-11-04 15:30:50|395.1|394.9|395.1|395|395.1|395|395.1|394.9|2009
1762270270000|2025-11-04 15:31:10||394.9||394.9||394.9||394.9|1015
1762270350000|2025-11-04 15:32:30||395||394.9||395||394.9|0
1762270380000|2025-11-04 15:33:00|395.2|395.1|395.3|395.2|395.3|395.2|395.2|395.1|2659
1762270420000|2025-11-04 15:33:40||395.1||395.1||395.1||395.1|1461
1762270440000|2025-11-04 15:34:00|||||||||2513
1762270500000|2025-11-04 15:35:00|395.4|395.3|395.4|395.2|395.4|395.3|395.3|395.2|0
1762270570000|2025-11-04 15:36:10|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|897
1762270590000|2025-11-04 15:36:30||395||395||395||395|0
1762270630000|2025-11-04 15:37:10|395.1||395.1||395.1||395.1||0
1762270660000|2025-11-04 15:37:40|||||||||976
1762270670000|2025-11-04 15:37:50|395|394.9|395.1|394.9|395.1|394.9|395|394.9|2513
1762270750000|2025-11-04 15:39:10|395.2|395|395.2|395|395.2|395|395.2|395|735
1762270760000|2025-11-04 15:39:20||395.1||395.1||395.1||395.1|0
1762270770000|2025-11-04 15:39:30|395.1|395|395.1|395|395.1|395|395.1|395|3
1762270780000|2025-11-04 15:39:40|395.2||395.2||395.2||395.2||0
1762270790000|2025-11-04 15:39:50|395.1||395.1||395.1||395.1||0
1762270800000|2025-11-04 15:40:00|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|84
1762270810000|2025-11-04 15:40:10|395.1|395|395.1|395|395.1|395|395.1|395|882
1762270840000|2025-11-04 15:40:40||394.9||394.9||394.9||394.9|0
1762270920000|2025-11-04 15:42:00||395||395||395||395|0
1762270930000|2025-11-04 15:42:10|||||||||380
1762270940000|2025-11-04 15:42:20|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|0
1762270980000|2025-11-04 15:43:00|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|166
1762271010000|2025-11-04 15:43:30||395.1||395.1||395.1||395.1|893
1762271030000|2025-11-04 15:43:50|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|0
1762271070000|2025-11-04 15:44:30||395.3||395.3||395.3||395.3|0
1762271080000|2025-11-04 15:44:40|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|2513
1762271150000|2025-11-04 15:45:50|395.6|395.5|395.6|395.4|395.6|395.5|395.5|395.4|999
1762271160000|2025-11-04 15:46:00|395.5||395.5||395.5||395.5||8
1762271200000|2025-11-04 15:46:40|||||||||250
1762271220000|2025-11-04 15:47:00|395.6||395.6||395.6||395.6||150
1762271240000|2025-11-04 15:47:20|395.5|395.5|395.6|395.4|395.6|395.5|395.5|395.4|1170
1762271250000|2025-11-04 15:47:30||395.5||395.4||395.5||395.4|1000
1762271270000|2025-11-04 15:47:50|395.5||395.5||395.5||395.5||0
1762271280000|2025-11-04 15:48:00|395.6||395.6||395.6||395.6||0
1762271290000|2025-11-04 15:48:10|395.5||395.6||395.6||395.5||1400
1762271300000|2025-11-04 15:48:20|395.5||395.5||395.5||395.5||1452
1762271320000|2025-11-04 15:48:40|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|1080
1762271330000|2025-11-04 15:48:50||395.4||395.4||395.4||395.4|0
1762271350000|2025-11-04 15:49:10|395.5||395.6||395.6||395.5||400
1762271370000|2025-11-04 15:49:30|395.5||395.5||395.5||395.5||0
1762271380000|2025-11-04 15:49:40||395.3||395.3||395.3||395.3|1001
1762271400000|2025-11-04 15:50:00|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|0
1762271450000|2025-11-04 15:50:50|395.7|395.5|395.7|395.5|395.7|395.6|395.7|395.5|137
1762271460000|2025-11-04 15:51:00||395.6||395.6||395.6||395.6|0
1762271470000|2025-11-04 15:51:10|395.8||395.8||395.8||395.8||25
1762271480000|2025-11-04 15:51:20|||||||||2000
1762271530000|2025-11-04 15:52:10||395.7||395.7||395.7||395.7|0
1762271540000|2025-11-04 15:52:20|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|2912
1762271570000|2025-11-04 15:52:50|396||395.9||396||395.9||1048
1762271580000|2025-11-04 15:53:00||395.7||395.7||395.7||395.7|0
1762271590000|2025-11-04 15:53:10||395.8||395.8||395.8||395.8|0
1762271630000|2025-11-04 15:53:50|||||||||2600
1762271640000|2025-11-04 15:54:00|396|395.9|396|395.9|396|395.9|396|395.9|3000
1762271670000|2025-11-04 15:54:30|396.1||396.1||396.1||396||0
1762271680000|2025-11-04 15:54:40|396||396.1||396.1||396||0
1762271700000|2025-11-04 15:55:00|396.2|396|396.2|396.1|396.2|396.1|396.2|396|326
1762271710000|2025-11-04 15:55:10||396||396||396||396|226
1762271730000|2025-11-04 15:55:30||396.1||396.1||396.1||396.1|0
1762271740000|2025-11-04 15:55:40||396||396||396||396|0
1762271750000|2025-11-04 15:55:50|396.1||396.2||396.2||396.1||0
1762271760000|2025-11-04 15:56:00|396.1||396.1||396.1||396.1||0
1762271770000|2025-11-04 15:56:10|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1762271780000|2025-11-04 15:56:20|||||||||400
1762271790000|2025-11-04 15:56:30||396||396||396||396|2513
1762271800000|2025-11-04 15:56:40||396.1||396.1||396.1||396.1|0
1762271900000|2025-11-04 15:58:20|||||||||500
1762271920000|2025-11-04 15:58:40|396.1|396|396.2|396|396.2|396|396.1|396|748
1762271970000|2025-11-04 15:59:30|396.1||396.2||396.2||396.1||2513
1762272000000|2025-11-04 16:00:00|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|2513
1762272010000|2025-11-04 16:00:10|396.4|396.2|396.4|396.3|396.4|396.3|396.4|396.2|1421
1762272030000|2025-11-04 16:00:30|396.5||396.5||396.5||396.5||0
1762272040000|2025-11-04 16:00:40|396.6|396.4|396.6|396.5|396.6|396.5|396.6|396.4|1386
1762272060000|2025-11-04 16:01:00|396.7|396.6|396.8|396.6|396.8|396.6|396.7|396.6|3000
1762272080000|2025-11-04 16:01:20||396.7||396.7||396.7||396.7|0
1762272090000|2025-11-04 16:01:30|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|0
1762272100000|2025-11-04 16:01:40|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|0
1762272130000|2025-11-04 16:02:10|396.9||396.9||396.9||396.8||0
1762272160000|2025-11-04 16:02:40|396.8||396.8||396.8||396.8||0
1762272180000|2025-11-04 16:03:00|396.7|396.6|396.8|396.6|396.8|396.6|396.7|396.6|1615
1762272210000|2025-11-04 16:03:30||396.7||396.7||396.7||396.7|0
1762272240000|2025-11-04 16:04:00|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|1613
1762272270000|2025-11-04 16:04:30|397|396.9|396.9|396.8|397|396.9|396.9|396.8|990
1762272280000|2025-11-04 16:04:40||396.7||396.7||396.7||396.7|0
1762272310000|2025-11-04 16:05:10|396.8||396.8||396.8||396.8||0
1762272330000|2025-11-04 16:05:30|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1762272340000|2025-11-04 16:05:40|396.6|396.5|396.7|396.5|396.7|396.5|396.6|396.5|702
1762272380000|2025-11-04 16:06:20|396.6||396.7||396.7||396.6||2513
1762272390000|2025-11-04 16:06:30|||||||||100
1762272440000|2025-11-04 16:07:20||396.6||396.6||396.6||396.6|1590
1762272450000|2025-11-04 16:07:30|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|2019
1762272460000|2025-11-04 16:07:40||396.4||396.4||396.4||396.4|1037
1762272470000|2025-11-04 16:07:50||396.5||396.4||396.5||396.4|0
1762272500000|2025-11-04 16:08:20|396.5|396.3|396.5|396.4|396.5|396.4|396.4|396.3|1910
1762272530000|2025-11-04 16:08:50|||||||||732
1762272540000|2025-11-04 16:09:00|396.6||396.6||396.6||396.6||230
1762272550000|2025-11-04 16:09:10||396.5||396.5||396.5||396.5|0
1762272570000|2025-11-04 16:09:30|396.5|396.4|396.6|396.4|396.6|396.4|396.5|396.4|1112
1762272580000|2025-11-04 16:09:40||396.5||396.5||396.5||396.5|0
1762272640000|2025-11-04 16:10:40||396.4||396.4||396.4||396.4|0
1762272660000|2025-11-04 16:11:00|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|776
1762272700000|2025-11-04 16:11:40|396.6|396.6|396.6|396.5|396.6|396.6|396.6|396.5|887
1762272710000|2025-11-04 16:11:50|396.7||396.7||396.7||396.7||0
1762272730000|2025-11-04 16:12:10|396.6||396.6||396.6||396.6||0
1762272740000|2025-11-04 16:12:20|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|0
1762272780000|2025-11-04 16:13:00|||||||||1260
1762272800000|2025-11-04 16:13:20|396.6|396.5|396.7|396.5|396.7|396.5|396.6|396.5|2175
1762272810000|2025-11-04 16:13:30|396.6||396.7||396.7||396.6||0
1762272820000|2025-11-04 16:13:40||396.6||396.6||396.6||396.6|0
1762272830000|2025-11-04 16:13:50|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|0
1762272860000|2025-11-04 16:14:20|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|0
1762272870000|2025-11-04 16:14:30|396.6|396.5|396.6|396.4|396.6|396.5|396.6|396.4|2513
1762272890000|2025-11-04 16:14:50|396.5||396.6||396.6||396.5||1547
1762272920000|2025-11-04 16:15:20||396.5||396.5||396.5||396.5|0
1762272930000|2025-11-04 16:15:30||396.4||396.4||396.4||396.4|2513
1762272960000|2025-11-04 16:16:00||396.5||396.5||396.5||396.5|2223
1762272970000|2025-11-04 16:16:10||396.4||396.4||396.4||396.4|0
1762272990000|2025-11-04 16:16:30||396.5||396.4||396.5||396.4|985
1762273010000|2025-11-04 16:16:50|396.5||396.5||396.5||396.5||0
1762273030000|2025-11-04 16:17:10|||||||||5000
1762273040000|2025-11-04 16:17:20|396.6||396.6||396.6||396.6||985
1762273060000|2025-11-04 16:17:40||396.5||396.4||396.5||396.4|1052
1762273070000|2025-11-04 16:17:50|396.4|396.3|396.3|396.2|396.4|396.3|396.3|396.2|423
1762273080000|2025-11-04 16:18:00|396.2|396.1|396.3|396.1|396.3|396.1|396.2|396.1|1468
1762273110000|2025-11-04 16:18:30|396|395.8|396.1|396|396.1|396|396|395.8|1080
1762273160000|2025-11-04 16:19:20|396|395.9|396|395.9|396|395.9|396|395.9|42
1762273170000|2025-11-04 16:19:30||395.8||395.8||395.8||395.8|0
1762273190000|2025-11-04 16:19:50|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|168
1762273210000|2025-11-04 16:20:10|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|299
1762273220000|2025-11-04 16:20:20|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1762273230000|2025-11-04 16:20:30|395.9|395.8|395.9|395.8|396|395.9|395.9|395.8|3674
1762273260000|2025-11-04 16:21:00|||||||||100
1762273280000|2025-11-04 16:21:20|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.6|54
1762273340000|2025-11-04 16:22:20|395.9||395.9||395.9||395.9||50
1762273350000|2025-11-04 16:22:30|395.8||395.8||395.8||395.8||0
1762273360000|2025-11-04 16:22:40|395.9||395.9||395.9||395.9||0
1762273420000|2025-11-04 16:23:40|395.8||395.9||395.9||395.8||0
1762273430000|2025-11-04 16:23:50||395.8||395.8||395.8||395.8|0
1762273440000|2025-11-04 16:24:00|396||396||396||396||108
1762273460000|2025-11-04 16:24:20||395.9||395.9||395.9||395.9|200
1762273500000|2025-11-04 16:25:00||395.8||395.9||395.9||395.8|893
1762273520000|2025-11-04 16:25:20|396.1|396|396|395.9|396.1|396|396|395.9|0
1762273530000|2025-11-04 16:25:30|396.1|396|396.1|396|396.1|396|396.1|396|0
1762273540000|2025-11-04 16:25:40|396|395.9|396|395.9|396|395.9|396|395.9|0
1762273550000|2025-11-04 16:25:50|396.1||396.1||396.1||396.1||0
1762273640000|2025-11-04 16:27:20|||||||||2513
1762273650000|2025-11-04 16:27:30|396||396||396||396||750
1762273670000|2025-11-04 16:27:50|||||||||1420
1762273680000|2025-11-04 16:28:00|396.1|396|396.1|396|396.1|396|396.1|396|248
1762273700000|2025-11-04 16:28:20|396.2||396.1||396.2||396.1||50
1762273710000|2025-11-04 16:28:30|||||||||100
1762273740000|2025-11-04 16:29:00|396.2||396.2||396.2||396.2||2035
1762273750000|2025-11-04 16:29:10||396.1||396.1||396.1||396.1|0
1762273770000|2025-11-04 16:29:30|396.1|396|396.1|396|396.2|396|396.1|396|0
1762273780000|2025-11-04 16:29:40|396|395.9|396|395.9|396|395.9|396|395.9|1201
1762273790000|2025-11-04 16:29:50|396.1||396.1||396.1||396.1||0
1762329600000|2025-11-05 08:00:00|401.5|400.1|401.1|400.7|401.5|400.8|400.9|400.1|1627
1762329610000|2025-11-05 08:00:10|401.6|400.8|401.9|401.5|401.9|401.6|401.6|400.8|1558
1762329620000|2025-11-05 08:00:20|401.8|401.3|401.9|401.5|402|401.5|401.8|401.3|1110
1762329630000|2025-11-05 08:00:30|401.8|401.3|401.6|401.2|401.8|401.4|401.6|401.2|1881
1762329640000|2025-11-05 08:00:40|401.5|401.1|401.2|400.9|401.6|401.2|401.1|400.9|1181
1762329650000|2025-11-05 08:00:50|401|400.6|401|400.5|401.1|400.6|401|400.5|0
1762329660000|2025-11-05 08:01:00|400.8|400.6|402|401.5|402|401.5|400.8|400.6|703
1762329670000|2025-11-05 08:01:10|402.1|401.6|402.2|401.8|402.2|401.8|402.1|401.6|865
1762329680000|2025-11-05 08:01:20|402||402.2||402.2||402||156
1762329690000|2025-11-05 08:01:30|402||402||402||402||0
1762329700000|2025-11-05 08:01:40||401.6||401.6||401.6||401.6|6911
1762329710000|2025-11-05 08:01:50|401.9||401.9||401.9||401.9||0
1762329730000|2025-11-05 08:02:10|402|401.5|402.2|401.8|402.2|401.9|402|401.5|696
1762329740000|2025-11-05 08:02:20|402.3|401.9|402.5|402.1|402.5|402.1|402.3|401.9|150
1762329770000|2025-11-05 08:02:50|402.3|402|402.3|402.1|402.3|402.1|402.3|402|0
1762329780000|2025-11-05 08:03:00|402.5||402.3||402.5||402.3||5000
1762329790000|2025-11-05 08:03:10|402.4|402.2|403.2|402.8|403.3|402.9|402.4|402.1|3149
1762329800000|2025-11-05 08:03:20|403.1|402.7|403.3|403|403.3|403|403.1|402.6|701
1762329810000|2025-11-05 08:03:30||402.9||403||403||402.9|286
1762329820000|2025-11-05 08:03:40|403.5|403.2|403.6|403.3|403.6|403.3|403.5|403.2|0
1762329830000|2025-11-05 08:03:50|403.5|403.2|403.5|403.2|403.5|403.2|403.5|403.2|1700
1762329840000|2025-11-05 08:04:00|403.6||403.5||403.6||403.5||151
1762329850000|2025-11-05 08:04:10|||||||||326
1762329860000|2025-11-05 08:04:20|403.7|403.4|403.7|403.5|403.7|403.5|403.7|403.4|4133
1762329880000|2025-11-05 08:04:40|403.4|403.1|403.4|403.2|403.4|403.2|403.4|403.1|0
1762329890000|2025-11-05 08:04:50|403.5||403.5||403.5||403.5||0
1762329900000|2025-11-05 08:05:00|403.7|403.3|403.7|403.3|403.7|403.3|403.7|403.3|0
1762329910000|2025-11-05 08:05:10|403.4|403.1|403.9|403.6|404|403.6|403.4|403.1|4912
1762329930000|2025-11-05 08:05:30|403.8|403.4|403.5|403.3|403.8|403.5|403.5|403.2|4330
1762329950000|2025-11-05 08:05:50|403.2|403.2|403.2|403.1|403.2|403.2|403.2|403.1|150
1762329960000|2025-11-05 08:06:00|403.3|403|403.3|403.1|403.3|403.1|403.3|403|350
1762329970000|2025-11-05 08:06:10|403.4||403.4||403.4||403.4||501
1762329980000|2025-11-05 08:06:20|403.7|403.3|403.6|403.2|403.7|403.3|403.6|403.2|2500
1762329990000|2025-11-05 08:06:30|||||||||100
1762330000000|2025-11-05 08:06:40|403.5||403.5||403.5||403.5||0
1762330010000|2025-11-05 08:06:50|403.4||403.4||403.4||403.4||0
1762330020000|2025-11-05 08:07:00|403.3|403.1|404|403.6|404|403.7|403.3|403.1|2645
1762330030000|2025-11-05 08:07:10|403.9|403.8|404.3|403.9|404.3|403.9|403.9|403.8|979
1762330040000|2025-11-05 08:07:20|404.2|403.8|404.3|403.9|404.3|403.9|404.1|403.8|991
1762330050000|2025-11-05 08:07:30||404||404||404||404|1000
1762330070000|2025-11-05 08:07:50|404.4|404.1|404.4|404.1|404.4|404.1|404.4|404.1|230
1762330090000|2025-11-05 08:08:10|404.5|404.3|404.6|404.4|404.6|404.4|404.5|404.3|3274
1762330100000|2025-11-05 08:08:20|404.4|404.1|404.4|404.1|404.4|404.1|404.4|404.1|1002
1762330110000|2025-11-05 08:08:30|404.1|403.9|404.1|403.9|404.1|403.9|404.1|403.9|125
1762330120000|2025-11-05 08:08:40|404.3|404|404.3|404|404.3|404|404.3|404|981
1762330130000|2025-11-05 08:08:50|404.2|403.9|404.2|403.9|404.2|403.9|404.2|403.9|0
1762330140000|2025-11-05 08:09:00|404.1|403.8|404.1|403.8|404.1|403.8|403.9|403.7|1311
1762330160000|2025-11-05 08:09:20|404|403.7|404|403.7|404|403.7|404|403.7|0
1762330180000|2025-11-05 08:09:40|404.1|403.8|404|403.8|404.1|403.8|404|403.8|390
1762330190000|2025-11-05 08:09:50|||||||||74
1762330200000|2025-11-05 08:10:00|403.8|403.7|403.8|403.7|403.8|403.7|403.8|403.7|1130
1762330210000|2025-11-05 08:10:10|403.7|403.6|403.8|403.5|403.8|403.6|403.6|403.3|2238
1762330220000|2025-11-05 08:10:20|||||||||500
1762330240000|2025-11-05 08:10:40|403.7|403.3|403.5|403.2|403.7|403.3|403.5|403.1|1082
1762330260000|2025-11-05 08:11:00|403.6|403.3|403.6|403.3|403.6|403.3|403.6|403.3|682
1762330280000|2025-11-05 08:11:20|403.5||403.5||403.5||403.5||0
1762330290000|2025-11-05 08:11:30|403.6||403.6||403.6||403.6||0
1762330310000|2025-11-05 08:11:50|403.5|403.1|403.4|403.1|403.5|403.1|403.4|403.1|382
1762330320000|2025-11-05 08:12:00|403.5|403.2|403.3|403.1|403.5|403.3|403.3|403.1|1068
1762330340000|2025-11-05 08:12:20|403.2|403.3|403.6|403.3|403.6|403.3|403.2|403.3|990
1762330360000|2025-11-05 08:12:40|403.5|403.2|403.8|403.5|403.8|403.5|403.5|403.2|3517
1762330370000|2025-11-05 08:12:50|404|403.8|404.1|403.9|404.1|403.9|404|403.8|400
1762330380000|2025-11-05 08:13:00|404|403.7|403.8|403.6|404|403.7|403.8|403.6|2452
1762330390000|2025-11-05 08:13:10|403.9||403.9||403.9||403.9||1000
1762330410000|2025-11-05 08:13:30|403.8|403.5|403.6|403.5|403.8|403.5|403.6|403.5|0
1762330420000|2025-11-05 08:13:40|403.7||403.7||403.7||403.7||0
1762330430000|2025-11-05 08:13:50|403.8||403.8||403.8||403.8||0
1762330450000|2025-11-05 08:14:10||403.6||403.6||403.6||403.6|0
1762330460000|2025-11-05 08:14:20||403.5||403.5||403.5||403.5|0
1762330470000|2025-11-05 08:14:30|403.7|403.3|403.1|402.8|403.7|403.3|403.1|402.8|1017
1762330500000|2025-11-05 08:15:00|403|402.9|402.8|402.5|403|402.9|402.8|402.5|150
1762330510000|2025-11-05 08:15:10|402.7|402.4|402.5|402.2|402.7|402.4|402.4|402.1|4467
1762330520000|2025-11-05 08:15:20|402.4|402.1|402.4|402.1|402.4|402.1|402.4|402.1|0
1762330530000|2025-11-05 08:15:30|402.1|401.8|402.1|401.8|402.1|401.8|402|401.8|150
1762330540000|2025-11-05 08:15:40|402.2|401.9|402.2|402|402.2|402|402.2|401.9|500
1762330550000|2025-11-05 08:15:50|402.1|401.8|402.1|401.9|402.1|401.9|402.1|401.8|0
1762330560000|2025-11-05 08:16:00|402||402.1||402.1||402||0
1762330600000|2025-11-05 08:16:40|401.8|401.5|401.7|401.5|401.8|401.5|401.7|401.5|610
1762330610000|2025-11-05 08:16:50|401.6|401.3|401.4|401.2|401.6|401.3|401.3|401|2523
1762330620000|2025-11-05 08:17:00|401.3|401.1|401.6|401.3|401.6|401.3|401.3|401.1|150
1762330630000|2025-11-05 08:17:10|401.3|401|401.2|400.9|401.3|401|401.2|400.9|250
1762330640000|2025-11-05 08:17:20|401.4|401.2|401.4|401.2|401.4|401.2|401.4|401.2|25
1762330650000|2025-11-05 08:17:30|401.7|401.3|401.6|401.4|401.7|401.4|401.6|401.3|558
1762330660000|2025-11-05 08:17:40|401.5|401.2|401.6|401.4|401.6|401.4|401.4|401.2|323
1762330670000|2025-11-05 08:17:50|401.5|400.9|401|400.8|401.5|400.9|401|400.8|4494
1762330680000|2025-11-05 08:18:00|400.9|400.7|401.1|400.9|401.2|401|400.9|400.7|2589
1762330690000|2025-11-05 08:18:10|401.2|401|401.2|400.9|401.2|401|401.2|400.9|5648
1762330700000|2025-11-05 08:18:20|401.1|400.8|401.1|400.8|401.1|400.8|401.1|400.8|0
1762330710000|2025-11-05 08:18:30||400.9||400.9||400.9||400.9|75
1762330720000|2025-11-05 08:18:40|401|400.8|400.9|400.8|401|400.8|400.9|400.8|115
1762330730000|2025-11-05 08:18:50|400.8|400.7|400.8|400.7|400.8|400.7|400.8|400.7|0
1762330740000|2025-11-05 08:19:00|400.9|400.8|401|400.8|401|400.8|400.9|400.7|150
1762330760000|2025-11-05 08:19:20|400.9|400.6|400.8|400.5|401|400.6|400.8|400.5|1347
1762330770000|2025-11-05 08:19:30||400.6||400.6||400.6||400.6|0
1762330780000|2025-11-05 08:19:40||400.5||400.5||400.5||400.5|0
1762330790000|2025-11-05 08:19:50|400.7|400.3|400.2|400|400.7|400.3|400.2|400|1649
1762330800000|2025-11-05 08:20:00|400.3|400.1|400.3|400|400.3|400.1|400.2|400|1916
1762330830000|2025-11-05 08:20:30|400.2||400.2||400.2||400.2||0
1762330850000|2025-11-05 08:20:50|400.1||400.2||400.2||400.1||811
1762330860000|2025-11-05 08:21:00|400.3|400.1|400.3|400|400.3|400.1|400.3|400|0
1762330870000|2025-11-05 08:21:10|400.2||400.2||400.3||400.2||0
1762330880000|2025-11-05 08:21:20|400.3||400.3||400.3||400.3||1303
1762330910000|2025-11-05 08:21:50|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|348
1762330940000|2025-11-05 08:22:20||400.1||400.1||400.1||400.1|0
1762330950000|2025-11-05 08:22:30||400.2||400.2||400.2||400.2|0
1762330960000|2025-11-05 08:22:40||400.1||400.2||400.2||400.1|0
1762330970000|2025-11-05 08:22:50||400.1||400.1||400.1||400.1|0
1762330980000|2025-11-05 08:23:00|400.3|400|400.2|400|400.3|400|400|399.9|239
1762330990000|2025-11-05 08:23:10|400.1|399.9|400|399.8|400.1|399.9|400|399.8|0
1762331000000|2025-11-05 08:23:20|400.2|399.9|400.1|400|400.2|400|400.1|399.9|100
1762331020000|2025-11-05 08:23:40|400|399.9|400|399.8|400|399.9|399.9|399.7|2889
1762331040000|2025-11-05 08:24:00|399.9|399.7|400.1|399.9|400.1|399.9|399.8|399.7|1361
1762331050000|2025-11-05 08:24:10|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|0
1762331060000|2025-11-05 08:24:20|400.1|399.9|399.9|399.8|400.1|399.9|399.9|399.8|36
1762331070000|2025-11-05 08:24:30||399.7||399.8||399.8||399.7|0
1762331080000|2025-11-05 08:24:40|400.1|399.7|400.1|399.9|400.1|399.9|400.1|399.7|350
1762331090000|2025-11-05 08:24:50|400|400|399.8|399.7|400|400|399.8|399.7|0
1762331100000|2025-11-05 08:25:00|399.9||399.8||399.9||399.8||9
1762331110000|2025-11-05 08:25:10|399.9||399.8||399.9||399.8||362
1762331130000|2025-11-05 08:25:30|399.7|399.5|399.5|399.2|399.7|399.5|399.4|399.2|11185
1762331140000|2025-11-05 08:25:40|399.4|399.3|399.4|399.1|399.5|399.3|399.3|399.1|6731
1762331150000|2025-11-05 08:25:50|399.3|399|399.2|398.9|399.6|399.4|399|398.8|19798
1762331160000|2025-11-05 08:26:00|399.1|398.8|398.9|398.6|399.2|398.8|398.9|398.5|4650
1762331170000|2025-11-05 08:26:10|399|398.7|399.2|399|399.2|399|399|398.7|473
1762331180000|2025-11-05 08:26:20||398.9||398.9||398.9||398.9|150
1762331200000|2025-11-05 08:26:40|399.1||399.1||399.1||399.1||0
1762331210000|2025-11-05 08:26:50|||||||||1025
1762331220000|2025-11-05 08:27:00|399|398.7|398.7|398.5|399|398.7|398.6|398.5|7061
1762331230000|2025-11-05 08:27:10|398.6|398.2|398.4|398.2|398.7|398.2|398.4|398.2|576
1762331240000|2025-11-05 08:27:20|398.3|398.1|398.3|398.1|398.3|398.2|398.2|398.1|3297
1762331260000|2025-11-05 08:27:40||398.2||398.2||398.2||398.2|1500
1762331270000|2025-11-05 08:27:50|398.2|398.1|398.2|397.9|398.2|398.1|398.2|397.9|1400
1762331280000|2025-11-05 08:28:00||398||398||398||398|0
1762331300000|2025-11-05 08:28:20|398.3|398.1|398.2|398|398.3|398.1|398.2|398|1347
1762331320000|2025-11-05 08:28:40|398.1|397.9|398|397.8|398.1|397.9|398|397.8|970
1762331330000|2025-11-05 08:28:50|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|2434
1762331340000|2025-11-05 08:29:00|398.4|398.3|398.2|398|398.4|398.3|398.2|398|2551
1762331350000|2025-11-05 08:29:10|398.3|398.1|398.4|398.1|398.4|398.2|398.3|398.1|1596
1762331360000|2025-11-05 08:29:20|398.3|398.2|398.3|398.1|398.3|398.2|398.3|398.1|2300
1762331370000|2025-11-05 08:29:30|398.2|398|398.2|398|398.2|398|398.2|398|425
1762331380000|2025-11-05 08:29:40|398.1||398.2||398.2||398.1||1551
1762331390000|2025-11-05 08:29:50|||||||||1500
1762331400000|2025-11-05 08:30:00|398.3|398.1|398.3|398|398.3|398.1|398.3|398|747
1762331430000|2025-11-05 08:30:30|398|397.8|398|397.9|398.1|397.9|397.9|397.7|3443
1762331440000|2025-11-05 08:30:40|398.1|397.8|398.1|397.8|398.1|397.9|398.1|397.8|0
1762331450000|2025-11-05 08:30:50||397.9||397.9||397.9||397.8|1347
1762331460000|2025-11-05 08:31:00|397.9|397.8|397.9|397.7|398|397.8|397.9|397.7|1347
1762331480000|2025-11-05 08:31:20|397.8|397.6|397.8|397.5|397.8|397.6|397.7|397.4|0
1762331490000|2025-11-05 08:31:30|397.7|397.4|397.5|397.3|397.7|397.4|397.5|397.3|2379
1762331500000|2025-11-05 08:31:40|397.4|397.2|397.5|397.2|397.5|397.2|397.4|397.2|1266
1762331510000|2025-11-05 08:31:50|397.4|397.1|397|396.7|397.4|397.1|397|396.7|3381
1762331520000|2025-11-05 08:32:00|397.1|396.8|397.2|396.9|397.4|397.1|397|396.7|11681
1762331530000|2025-11-05 08:32:10|397.3|397|397.3|397.1|397.3|397.1|397.3|397|8
1762331540000|2025-11-05 08:32:20|397.4|397.2|397.5|397.3|397.7|397.4|397.4|397.2|2915
1762331550000|2025-11-05 08:32:30|397.2|397|397.2|397|397.2|397|397.2|397|355
1762331560000|2025-11-05 08:32:40|397|396.9|397.1|396.9|397.1|396.9|397|396.9|84
1762331570000|2025-11-05 08:32:50||396.8||396.8||396.8||396.8|1604
1762331580000|2025-11-05 08:33:00||396.9||396.9||396.9||396.9|1856
1762331590000|2025-11-05 08:33:10|397|396.8|396.9|396.7|397|396.8|396.9|396.7|544
1762331600000|2025-11-05 08:33:20|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|114
1762331610000|2025-11-05 08:33:30|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|0
1762331620000|2025-11-05 08:33:40|396.5|396.3|396.5|396.3|396.5|396.4|396.5|396.2|1
1762331630000|2025-11-05 08:33:50|396.4|396.2|396.4|396.2|396.4|396.2|396.3|396.1|0
1762331640000|2025-11-05 08:34:00|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|0
1762331650000|2025-11-05 08:34:10|396.4|396|396|395.8|396.4|396|396|395.8|622
1762331670000|2025-11-05 08:34:30|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|2537
1762331680000|2025-11-05 08:34:40|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|592
1762331690000|2025-11-05 08:34:50|396.1|395.9|395.9|395.7|396.1|395.9|395.9|395.7|1263
1762331700000|2025-11-05 08:35:00|395.8|395.6|395.7|395.4|395.8|395.6|395.7|395.4|5000
1762331710000|2025-11-05 08:35:10|395.8|395.5|395.8|395.6|395.8|395.6|395.8|395.5|59
1762331720000|2025-11-05 08:35:20|395.7|395.5|395.6|395.4|395.7|395.5|395.6|395.4|140
1762331730000|2025-11-05 08:35:30|395.7|395.5|395.4|395.3|395.7|395.5|395.4|395.2|202
1762331740000|2025-11-05 08:35:40|395.5|395.4|395.5|395.3|395.7|395.5|395.4|395.2|2608
1762331750000|2025-11-05 08:35:50|395.7|395.4|395.5|395.4|395.7|395.5|395.4|395.3|3207
1762331760000|2025-11-05 08:36:00|395.4|395.3|395.4|395.2|395.6|395.4|395.4|395.1|6481
1762331770000|2025-11-05 08:36:10||395.1||395.1||395.1||395.1|0
1762331780000|2025-11-05 08:36:20|395.3|395|395|394.8|395.3|395|395|394.8|6306
1762331790000|2025-11-05 08:36:30|394.9|394.7|394.9|394.6|394.9|394.7|394.8|394.5|4553
1762331800000|2025-11-05 08:36:40|394.6|394.4|394.5|394.3|394.6|394.4|394.5|394.2|1306
1762331810000|2025-11-05 08:36:50|394.7|394.4|394.7|394.4|394.7|394.4|394.7|394.4|2415
1762331820000|2025-11-05 08:37:00|394.8|394.6|395|394.8|395|394.8|394.8|394.6|1879
1762331830000|2025-11-05 08:37:10|395.1|394.9|395.1|394.9|395.2|395|395.1|394.9|2191
1762331840000|2025-11-05 08:37:20|395.2|395|395.2|395|395.2|395|395.2|395|249
1762331850000|2025-11-05 08:37:30|||||||||50
1762331880000|2025-11-05 08:38:00|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|1347
1762331890000|2025-11-05 08:38:10|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|2012
1762331900000|2025-11-05 08:38:20|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|47
1762331910000|2025-11-05 08:38:30|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|0
1762331920000|2025-11-05 08:38:40|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|0
1762331940000|2025-11-05 08:39:00|395.3|395.1|395.3|395.1|395.4|395.2|395.3|395.1|5217
1762331960000|2025-11-05 08:39:20|395.4|395.2|395.6|395.4|395.6|395.4|395.4|395.2|2917
1762331970000|2025-11-05 08:39:30|395.7|395.3|395.7|395.5|395.7|395.5|395.7|395.3|997
1762331980000|2025-11-05 08:39:40||395.4||395.4||395.4||395.4|1140
1762331990000|2025-11-05 08:39:50||395.5||395.5||395.5||395.5|0
1762332000000|2025-11-05 08:40:00|395.8|395.6|395.8|395.5|395.9|395.7|395.8|395.5|2111
1762332010000|2025-11-05 08:40:10||395.6||395.5||395.6||395.5|0
1762332020000|2025-11-05 08:40:20|395.7||395.7||395.7||395.7||0
1762332030000|2025-11-05 08:40:30|395.6|395.4|395.6|395.4|395.6|395.5|395.5|395.3|4043
1762332040000|2025-11-05 08:40:40|395.5||395.5||395.6||395.5||0
1762332050000|2025-11-05 08:40:50|395.4|395.3|395.5|395.3|395.5|395.4|395.4|395.2|8618
1762332060000|2025-11-05 08:41:00||395.4||395.3||395.4||395.3|568
1762332070000|2025-11-05 08:41:10|395.6|395.4|395.5|395.3|395.6|395.4|395.4|395.2|668
1762332080000|2025-11-05 08:41:20|395.4|395.2|395.2|395.1|395.4|395.3|395.2|395.1|3656
1762332090000|2025-11-05 08:41:30|395.3|395.2|395.1|394.9|395.3|395.2|395.1|394.9|3173
1762332100000|2025-11-05 08:41:40|395|394.8|395|394.7|395.1|394.9|395|394.7|3621
1762332110000|2025-11-05 08:41:50||394.8||394.8||394.8||394.8|0
1762332120000|2025-11-05 08:42:00||394.9||394.9||394.9||394.9|2694
1762332130000|2025-11-05 08:42:10||394.8||394.8||394.8||394.8|0
1762332140000|2025-11-05 08:42:20|394.9|394.9|394.9|394.8|394.9|394.9|394.9|394.8|648
1762332160000|2025-11-05 08:42:40|394.7|394.5|394.6|394.4|394.7|394.6|394.6|394.4|1433
1762332170000|2025-11-05 08:42:50|394.5|394.1|394.1|393.8|394.5|394.1|394|393.7|9203
1762332180000|2025-11-05 08:43:00|394|393.7|394.2|393.9|394.4|394.2|393.8|393.4|22090
1762332190000|2025-11-05 08:43:10|394.4|394.1|394.6|394.3|394.7|394.4|394.4|394.1|3827
1762332200000|2025-11-05 08:43:20|394.5|394.2|394.4|394.2|394.5|394.2|394.4|394.2|150
1762332210000|2025-11-05 08:43:30|394.2|394|394.2|394|394.2|394|394.2|394|1250
1762332220000|2025-11-05 08:43:40|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|0
1762332240000|2025-11-05 08:44:00|394.4|394.2|394|393.7|394.4|394.2|394|393.7|748
1762332260000|2025-11-05 08:44:20|394.1|393.9|394.1|393.9|394.2|394|394.1|393.9|58
1762332270000|2025-11-05 08:44:30|394|393.8|394.1|393.9|394.1|393.9|393.9|393.7|1477
1762332280000|2025-11-05 08:44:40|394|394|394|393.8|394|394|394|393.8|690
1762332290000|2025-11-05 08:44:50|393.9|393.6|393.8|393.6|393.9|393.6|393.8|393.6|0
1762332300000|2025-11-05 08:45:00|393.6|393.4|393.9|393.7|393.9|393.7|393.5|393.3|2694
1762332310000|2025-11-05 08:45:10|394.1|393.9|393.9|393.7|394.1|393.9|393.9|393.7|2359
1762332320000|2025-11-05 08:45:20|394|393.6|393.9|393.6|394|393.6|393.8|393.6|0
1762332330000|2025-11-05 08:45:30|393.6|393.3|393.6|393.3|393.6|393.3|393.6|393.3|1189
1762332340000|2025-11-05 08:45:40|393.8|393.5|393.8|393.6|393.9|393.7|393.7|393.5|2644
1762332350000|2025-11-05 08:45:50|||||||||547
1762332360000|2025-11-05 08:46:00|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|0
1762332370000|2025-11-05 08:46:10|393.8|393.6|393.5|393.2|393.8|393.6|393.5|393.2|1088
1762332380000|2025-11-05 08:46:20|393.4|393|393.3|393|393.5|393|393.3|393|1317
1762332390000|2025-11-05 08:46:30|393.5|393.1|393.8|393.5|393.8|393.5|393.5|393.1|2184
1762332400000|2025-11-05 08:46:40|393.7|393.6|393.8|393.6|393.8|393.6|393.7|393.5|1627
1762332420000|2025-11-05 08:47:00|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|500
1762332450000|2025-11-05 08:47:30|393.6||393.6||393.6||393.6||0
1762332460000|2025-11-05 08:47:40|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|703
1762332470000|2025-11-05 08:47:50|394.1|394|395|394.9|395|394.9|394.1|394|2947
1762332480000|2025-11-05 08:48:00|394.9|394.7|395|394.8|395|394.8|394.9|394.7|2187
1762332490000|2025-11-05 08:48:10|395.1|395|395.1|395|395.1|395|395.1|394.9|150
1762332500000|2025-11-05 08:48:20|395.2||395.2||395.2||395.2||522
1762332520000|2025-11-05 08:48:40|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|819
1762332530000|2025-11-05 08:48:50|395.2|395|395.3|395.1|395.3|395.1|395.2|395|731
1762332540000|2025-11-05 08:49:00||395||395||395||395|0
1762332550000|2025-11-05 08:49:10|395.4|395.2|395.5|395.3|395.5|395.3|395.4|395.2|2163
1762332560000|2025-11-05 08:49:20|||||||||31
1762332580000|2025-11-05 08:49:40|395.4|395.2|394.9|394.7|395.4|395.2|394.9|394.7|2994
1762332600000|2025-11-05 08:50:00|394.8|394.6|394.9|394.7|394.9|394.7|394.8|394.6|1357
1762332610000|2025-11-05 08:50:10||394.6||394.7||394.7||394.6|8846
1762332620000|2025-11-05 08:50:20|394.8|394.6|394.7|394.5|394.8|394.6|394.7|394.5|686
1762332630000|2025-11-05 08:50:30|394.8|394.6|395|394.8|395|394.8|394.8|394.6|2694
1762332640000|2025-11-05 08:50:40||394.7||394.7||394.7||394.7|0
1762332650000|2025-11-05 08:50:50|394.9|394.6|394.9|394.7|394.9|394.7|394.9|394.6|1200
1762332660000|2025-11-05 08:51:00|394.7|394.5|394.9|394.7|394.9|394.7|394.7|394.5|616
1762332670000|2025-11-05 08:51:10|395|394.8|395.2|395|395.2|395|395|394.8|76
1762332680000|2025-11-05 08:51:20|395.1|394.9|395.3|395|395.3|395|395.1|394.9|2610
1762332710000|2025-11-05 08:51:50||395.1||395.1||395.1||395.1|3000
1762332730000|2025-11-05 08:52:10||395.2||395.1||395.2||395.1|0
1762332740000|2025-11-05 08:52:20|||||||||1347
1762332760000|2025-11-05 08:52:40|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|1347
1762332770000|2025-11-05 08:52:50|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|42
1762332790000|2025-11-05 08:53:10|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|1600
1762332800000|2025-11-05 08:53:20|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|150
1762332820000|2025-11-05 08:53:40|395.6|395.4|395.5|395.3|395.6|395.4|395.5|395.3|1038
1762332830000|2025-11-05 08:53:50|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|150
1762332840000|2025-11-05 08:54:00|395.5|395.3|395.6|395.3|395.6|395.3|395.5|395.3|1347
1762332850000|2025-11-05 08:54:10|395.7|395.4|395.7|395.5|395.7|395.5|395.7|395.4|0
1762332860000|2025-11-05 08:54:20|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|0
1762332870000|2025-11-05 08:54:30|395.9|395.7|396|395.7|396|395.7|395.9|395.7|150
1762332880000|2025-11-05 08:54:40|395.7|395.6|395.8|395.6|395.8|395.6|395.7|395.6|1497
1762332890000|2025-11-05 08:54:50|395.7|395.5|395.8|395.6|395.8|395.6|395.7|395.5|0
1762332900000|2025-11-05 08:55:00|395.7|395.5|395.9|395.7|395.9|395.7|395.7|395.5|1073
1762332910000|2025-11-05 08:55:10|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|0
1762332930000|2025-11-05 08:55:30|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|1000
1762332940000|2025-11-05 08:55:40|395.6|395.4|395.7|395.5|395.7|395.5|395.6|395.4|55
1762332960000|2025-11-05 08:56:00|395.5|395.6|395.5|395.3|395.5|395.6|395.5|395.3|2000
1762332970000|2025-11-05 08:56:10|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|33
1762332990000|2025-11-05 08:56:30|||||||||453
1762333010000|2025-11-05 08:56:50|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|1
1762333020000|2025-11-05 08:57:00|395.7|395.4|395.7|395.4|395.7|395.4|395.7|395.4|0
1762333050000|2025-11-05 08:57:30|395.6|395.2|395.4|395.2|395.6|395.2|395.3|395.2|2662
1762333060000|2025-11-05 08:57:40||395.1||395.1||395.1||395.1|1347
1762333070000|2025-11-05 08:57:50|395.3||395.3||395.3||395.3||0
1762333080000|2025-11-05 08:58:00|395.2|395|395.3|395.1|395.3|395.1|395.2|395|3276
1762333090000|2025-11-05 08:58:10|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|2089
1762333100000|2025-11-05 08:58:20|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|34
1762333130000|2025-11-05 08:58:50||395.2||395.2||395.2||395.2|0
1762333140000|2025-11-05 08:59:00|395.6|395.5|395.7|395.5|395.7|395.5|395.6|395.5|1058
1762333150000|2025-11-05 08:59:10|395.6|395.2|395.4|395.2|395.6|395.2|395.3|395.2|59
1762333170000|2025-11-05 08:59:30|395.3|395.1|395.3|395.1|395.3|395.2|395.3|395.1|0
1762333200000|2025-11-05 09:00:00|395.4|395.2|395.5|395.3|395.5|395.4|395.4|395.2|1652
1762333230000|2025-11-05 09:00:30|395.6|395.4|395.8|395.5|395.8|395.5|395.6|395.4|689
1762333240000|2025-11-05 09:00:40||395.6||395.6||395.6||395.6|262
1762333260000|2025-11-05 09:01:00|395.7|395.5|395.6|395.4|395.7|395.5|395.6|395.4|1332
1762333270000|2025-11-05 09:01:10|395.8|395.6|395.9|395.7|395.9|395.7|395.8|395.6|1165
1762333290000|2025-11-05 09:01:30|396|395.8|396.1|395.9|396.1|395.9|396|395.8|58
1762333310000|2025-11-05 09:01:50|396|396|395.9|395.8|396|396|395.9|395.8|824
1762333320000|2025-11-05 09:02:00|395.8|395.7|395.8|395.6|395.8|395.7|395.8|395.6|825
1762333330000|2025-11-05 09:02:10|395.7|395.5|395.7|395.6|395.7|395.6|395.7|395.5|1347
1762333340000|2025-11-05 09:02:20|395.6|395.5|395.9|395.7|395.9|395.7|395.6|395.4|115
1762333370000|2025-11-05 09:02:50|396|395.8|396.1|395.9|396.1|395.9|396|395.8|1757
1762333390000|2025-11-05 09:03:10|396.2|396|396.2|396|396.2|396|396.2|396|2557
1762333400000|2025-11-05 09:03:20|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|0
1762333410000|2025-11-05 09:03:30|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|0
1762333430000|2025-11-05 09:03:50|396|395.7|395.8|395.6|396|395.7|395.8|395.6|0
1762333440000|2025-11-05 09:04:00|395.9|395.7|395.9|395.7|396|395.8|395.9|395.7|1076
1762333450000|2025-11-05 09:04:10||395.6||395.6||395.6||395.6|0
1762333510000|2025-11-05 09:05:10|395.7|395.7|395.9|395.7|395.9|395.7|395.7|395.7|2195
1762333530000|2025-11-05 09:05:30|395.8|395.8|395.8|395.6|395.8|395.8|395.8|395.6|0
1762333540000|2025-11-05 09:05:40|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|1500
1762333560000|2025-11-05 09:06:00|395.8|395.6|395.9|395.7|395.9|395.7|395.8|395.6|94
1762333570000|2025-11-05 09:06:10|395.8|395.8|395.9|395.7|395.9|395.8|395.8|395.6|2573
1762333590000|2025-11-05 09:06:30|396|395.8|396|395.8|396|395.8|396|395.8|0
1762333600000|2025-11-05 09:06:40||395.7||395.7||395.7||395.7|0
1762333630000|2025-11-05 09:07:10||395.8||395.8||395.8||395.8|0
1762333640000|2025-11-05 09:07:20|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|1347
1762333650000|2025-11-05 09:07:30|396|395.8|396|395.8|396|395.8|396|395.8|0
1762333680000|2025-11-05 09:08:00|395.9|395.7|396|395.8|396|395.8|395.9|395.7|68
1762333700000|2025-11-05 09:08:20|395.9|395.7|395.8|395.7|395.9|395.7|395.8|395.7|106
1762333730000|2025-11-05 09:08:50|396|395.8|396|395.8|396|395.8|396|395.8|38
1762333740000|2025-11-05 09:09:00|396.2|395.9|396|395.9|396.2|396|396|395.9|150
1762333780000|2025-11-05 09:09:40|396.1||396.1||396.1||396.1||1347
1762333810000|2025-11-05 09:10:10|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|1347
1762333820000|2025-11-05 09:10:20||395.6||395.6||395.6||395.6|0
1762333830000|2025-11-05 09:10:30|395.8||395.8||395.8||395.8||60
1762333840000|2025-11-05 09:10:40|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|0
1762333890000|2025-11-05 09:11:30|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|0
1762333940000|2025-11-05 09:12:20|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|0
1762333960000|2025-11-05 09:12:40|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|1067
1762334020000|2025-11-05 09:13:40|396|395.8|396|395.8|396|395.8|396|395.8|456
1762334040000|2025-11-05 09:14:00|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|1347
1762334090000|2025-11-05 09:14:50|396|395.8|396|395.8|396|395.8|396|395.8|334
1762334110000|2025-11-05 09:15:10||395.9||395.8||395.9||395.8|83
1762334120000|2025-11-05 09:15:20|396.2|396|396.2|396|396.2|396|396.2|396|846
1762334150000|2025-11-05 09:15:50|396.1|396.1|396.2|396|396.2|396.1|396.1|396|1066
1762334160000|2025-11-05 09:16:00|396.3|396.1|396.5|396.2|396.5|396.2|396.3|396.1|1446
1762334180000|2025-11-05 09:16:20||396.3||396.3||396.3||396.3|0
1762334190000|2025-11-05 09:16:30|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|1682
1762334340000|2025-11-05 09:19:00|396.3|396.1|396.3|396.1|396.3|396.2|396.3|396.1|0
1762334350000|2025-11-05 09:19:10|396.4|396.2|396.4|396.2|396.5|396.3|396.4|396.1|1148
1762334400000|2025-11-05 09:20:00|396.3|396.3|396.6|396.4|396.6|396.4|396.3|396.3|2223
1762334410000|2025-11-05 09:20:10|396.5|396.3|396.6|396.4|396.6|396.4|396.4|396.2|2168
1762334440000|2025-11-05 09:20:40|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|0
1762334450000|2025-11-05 09:20:50|396.8|396.6|396.7|396.6|396.8|396.6|396.7|396.6|1017
1762334460000|2025-11-05 09:21:00||396.5||396.5||396.5||396.5|1347
1762334470000|2025-11-05 09:21:10|396.9|396.6|396.8|396.6|396.9|396.7|396.8|396.5|2108
1762334480000|2025-11-05 09:21:20|||||||||97
1762334490000|2025-11-05 09:21:30|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|1347
1762334500000|2025-11-05 09:21:40||396.8||396.7||396.8||396.7|188
1762334550000|2025-11-05 09:22:30|397.2|396.9|397.2|396.9|397.2|396.9|397.2|396.9|0
1762334560000|2025-11-05 09:22:40|397|397|397|396.9|397|397|397|396.9|3363
1762334590000|2025-11-05 09:23:10|397.2|397|397.3|397.1|397.3|397.1|397.2|397|0
1762334600000|2025-11-05 09:23:20|397.2|397|397.3|397.1|397.3|397.1|397.2|397|1141
1762334680000|2025-11-05 09:24:40|397.4|397.2|397.3|397.1|397.4|397.2|397.3|397.1|1057
1762334710000|2025-11-05 09:25:10||397.2||397.1||397.2||397.1|0
1762334720000|2025-11-05 09:25:20||397.2||397.1||397.2||397.1|1586
1762334730000|2025-11-05 09:25:30|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|28
1762334770000|2025-11-05 09:26:10||397.2||397.2||397.2||397.2|0
1762334780000|2025-11-05 09:26:20|397.4||397.4||397.4||397.4||0
1762334800000|2025-11-05 09:26:40|397.3|397|397.2|397|397.3|397|397.2|397|251
1762334820000|2025-11-05 09:27:00|||||||||2274
1762334840000|2025-11-05 09:27:20||397.1||397||397.1||397|2375
1762334860000|2025-11-05 09:27:40|||||||||275
1762334870000|2025-11-05 09:27:50||397.1||397.1||397.1||397.1|3475
1762334880000|2025-11-05 09:28:00||397||397||397||397|1005
1762334890000|2025-11-05 09:28:10|397|396.8|397|396.8|397|396.8|397|396.8|200
1762334900000|2025-11-05 09:28:20|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|0
1762334920000|2025-11-05 09:28:40|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|0
1762334930000|2025-11-05 09:28:50|397||397||397||397||90
1762334940000|2025-11-05 09:29:00|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|1277
1762334970000|2025-11-05 09:29:30|397.2|397|397.2|397|397.2|397|397.2|397|268
1762335000000|2025-11-05 09:30:00|397.3||397.3||397.3||397.3||0
1762335010000|2025-11-05 09:30:10||397.1||397.1||397.1||397.1|0
1762335040000|2025-11-05 09:30:40|397.4|397.2|397.3|397.2|397.4|397.2|397.3|397.2|0
1762335050000|2025-11-05 09:30:50|397.4||397.4||397.4||397.4||0
1762335060000|2025-11-05 09:31:00||397.3||397.2||397.3||397.2|1066
1762335080000|2025-11-05 09:31:20||397.3||397.2||397.3||397.2|1105
1762335110000|2025-11-05 09:31:50|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|0
1762335130000|2025-11-05 09:32:10|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|150
1762335150000|2025-11-05 09:32:30|397.3|397|397.2|397|397.3|397|397.2|397|1347
1762335190000|2025-11-05 09:33:10|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|0
1762335200000|2025-11-05 09:33:20||397||397||397||397|0
1762335250000|2025-11-05 09:34:10|397|396.9|397|396.8|397|396.9|397|396.8|2
1762335290000|2025-11-05 09:34:50|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|84
1762335320000|2025-11-05 09:35:20|397.1|396.8|397.1|396.9|397.1|396.9|397.1|396.8|0
1762335330000|2025-11-05 09:35:30|397|396.7|396.9|396.7|397|396.7|396.9|396.7|102
1762335420000|2025-11-05 09:37:00|397|396.8|397|396.8|397|396.8|397|396.8|0
1762335450000|2025-11-05 09:37:30|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|0
1762335460000|2025-11-05 09:37:40|397.2|397|397.1|396.9|397.2|397|397.1|396.9|1060
1762335560000|2025-11-05 09:39:20|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|1479
1762335640000|2025-11-05 09:40:40|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|109
1762335680000|2025-11-05 09:41:20|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|121
1762335730000|2025-11-05 09:42:10|397.1|396.8|397.2|397|397.2|397|397.1|396.8|318
1762335760000|2025-11-05 09:42:40|397|396.9|397|396.9|397|396.9|397|396.9|880
1762335790000|2025-11-05 09:43:10|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|1017
1762335820000|2025-11-05 09:43:40|397||397||397||397||0
1762335840000|2025-11-05 09:44:00|397.1|396.8|397.2|397|397.2|397|397.1|396.8|23
1762335970000|2025-11-05 09:46:10|397|396.8|397|396.8|397|396.8|397|396.8|174
1762336010000|2025-11-05 09:46:50|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|150
1762336060000|2025-11-05 09:47:40|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|108
1762336090000|2025-11-05 09:48:10|396.6|396.4|396.6|396.4|396.6|396.5|396.6|396.4|1500
1762336100000|2025-11-05 09:48:20|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|0
1762336140000|2025-11-05 09:49:00|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|304
1762336160000|2025-11-05 09:49:20|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|0
1762336170000|2025-11-05 09:49:30|397|396.8|397|396.8|397|396.8|397|396.8|0
1762336190000|2025-11-05 09:49:50|396.9|396.7|396.8|396.6|396.9|396.7|396.8|396.6|98
1762336200000|2025-11-05 09:50:00|396.9||396.9||396.9||396.9||0
1762336240000|2025-11-05 09:50:40|397|396.8|397|396.8|397|396.8|397|396.8|0
1762336250000|2025-11-05 09:50:50|397.1||397.1||397.1||397.1||0
1762336260000|2025-11-05 09:51:00||396.9||396.9||396.9||396.9|0
1762336340000|2025-11-05 09:52:20|397|396.8|396.9|396.7|397|396.8|396.9|396.7|0
1762336350000|2025-11-05 09:52:30||396.8||396.8||396.8||396.7|0
1762336370000|2025-11-05 09:52:50||396.7||396.8||396.8||396.7|0
1762336400000|2025-11-05 09:53:20|397||396.9||397||396.9||0
1762336440000|2025-11-05 09:54:00||396.7||396.7||396.7||396.7|0
1762336530000|2025-11-05 09:55:30||396.8||396.8||396.8||396.8|0
1762336540000|2025-11-05 09:55:40|397||397||397||397||1347
1762336550000|2025-11-05 09:55:50|||||||||750
1762336690000|2025-11-05 09:58:10|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|1377
1762336720000|2025-11-05 09:58:40|397.2|397|397.2|397|397.2|397|397.2|397|375
1762336760000|2025-11-05 09:59:20|||||||||336
1762336800000|2025-11-05 10:00:00|397.1|397.1|397.2|397|397.2|397.1|397.1|397|586
1762336840000|2025-11-05 10:00:40|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|0
1762336850000|2025-11-05 10:00:50|397.2|397|397.2|397|397.2|397|397.2|397|90
1762336860000|2025-11-05 10:01:00|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|0
1762336890000|2025-11-05 10:01:30|397.2|397|397.2|397|397.2|397|397.2|397|0
1762336970000|2025-11-05 10:02:50|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|0
1762336980000|2025-11-05 10:03:00|397.2|397|397.1|396.9|397.2|397|397.1|396.9|132
1762337120000|2025-11-05 10:05:20|396.9|397|396.9|396.7|396.9|397|396.9|396.7|750
1762337180000|2025-11-05 10:06:20|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|0
1762337200000|2025-11-05 10:06:40|396.5|396.3|396.4|396.2|396.5|396.4|396.4|396.2|0
1762337220000|2025-11-05 10:07:00|||||||||694
1762337230000|2025-11-05 10:07:10|396.2|396|396.2|396|396.2|396|396.2|396|0
1762337250000|2025-11-05 10:07:30|396.1||396.1||396.1||396.1||0
1762337260000|2025-11-05 10:07:40|396.2|396.1|396.3|396.2|396.3|396.2|396.2|396.1|1107
1762337270000|2025-11-05 10:07:50|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1762337320000|2025-11-05 10:08:40||396||396||396||396|0
1762337330000|2025-11-05 10:08:50||396.1||396.1||396.1||396.1|0
1762337350000|2025-11-05 10:09:10|396.3|396|396.2|396|396.3|396|396.2|396|0
1762337390000|2025-11-05 10:09:50|396|395.8|395.9|395.7|396|395.8|395.9|395.7|846
1762337400000|2025-11-05 10:10:00|395.8||395.8||395.8||395.8||0
1762337420000|2025-11-05 10:10:20|395.9|395.8|396|395.8|396|395.8|395.9|395.8|1647
1762337430000|2025-11-05 10:10:30|396.1|395.9|396.1|395.9|396.1|396|396.1|395.9|2616
1762337440000|2025-11-05 10:10:40||396||395.9||396||395.9|25
1762337450000|2025-11-05 10:10:50||396||395.9||396||395.9|65
1762337460000|2025-11-05 10:11:00|396|395.8|396|395.8|396|395.8|396|395.8|0
1762337470000|2025-11-05 10:11:10||395.9||395.8||395.9||395.8|0
1762337500000|2025-11-05 10:11:40|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|29
1762337520000|2025-11-05 10:12:00|396|395.8|396|395.8|396|395.8|396|395.8|0
1762337530000|2025-11-05 10:12:10|395.9||395.9||395.9||395.9||1316
1762337540000|2025-11-05 10:12:20|395.8|395.7|396|395.8|396|395.8|395.8|395.6|8
1762337600000|2025-11-05 10:13:20|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|0
1762337620000|2025-11-05 10:13:40|396|395.8|396|395.8|396|395.8|396|395.8|337
1762337660000|2025-11-05 10:14:20|||||||||1392
1762337680000|2025-11-05 10:14:40|||||||||1684
1762337690000|2025-11-05 10:14:50|395.9|395.6|395.8|395.6|395.9|395.6|395.8|395.6|0
1762337730000|2025-11-05 10:15:30|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|0
1762337740000|2025-11-05 10:15:40|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|0
1762337850000|2025-11-05 10:17:30|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|1558
1762337890000|2025-11-05 10:18:10||395.8||395.8||395.8||395.8|1392
1762337920000|2025-11-05 10:18:40|395.8|395.7|395.8|395.6|395.8|395.7|395.8|395.6|0
1762337950000|2025-11-05 10:19:10||395.7||395.7||395.7||395.7|711
1762338000000|2025-11-05 10:20:00|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1762338010000|2025-11-05 10:20:10||395.5||395.5||395.5||395.5|2031
1762338030000|2025-11-05 10:20:30|395.6|395.6|395.6|395.4|395.6|395.6|395.6|395.4|23
1762338060000|2025-11-05 10:21:00|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|0
1762338080000|2025-11-05 10:21:20|395.6|395.3|395.5|395.3|395.6|395.3|395.5|395.3|0
1762338090000|2025-11-05 10:21:30||395.4||395.4||395.4||395.4|0
1762338100000|2025-11-05 10:21:40|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1762338110000|2025-11-05 10:21:50|395.8|395.5|395.8|395.6|395.8|395.6|395.8|395.5|0
1762338180000|2025-11-05 10:23:00||395.7||395.7||395.7||395.7|0
1762338190000|2025-11-05 10:23:10||395.6||395.7||395.7||395.6|0
1762338200000|2025-11-05 10:23:20|395.9|395.8|395.9|395.7|395.9|395.8|395.9|395.7|4184
1762338240000|2025-11-05 10:24:00|396|395.8|396|395.8|396|395.8|396|395.8|0
1762338360000|2025-11-05 10:26:00|395.8|395.6|395.7|395.6|395.8|395.6|395.7|395.5|2784
1762338370000|2025-11-05 10:26:10|395.8|395.5|395.7|395.5|395.8|395.5|395.7|395.5|0
1762338390000|2025-11-05 10:26:30|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|150
1762338420000|2025-11-05 10:27:00|||||||||631
1762338450000|2025-11-05 10:27:30|395.5|395.6|395.7|395.6|395.8|395.6|395.5|395.6|0
1762338460000|2025-11-05 10:27:40|395.8|395.5|395.7|395.5|395.8|395.5|395.7|395.5|0
1762338480000|2025-11-05 10:28:00|||||||||145
1762338540000|2025-11-05 10:29:00|395.6|395.4|396|395.8|396|395.8|395.6|395.4|30
1762338600000|2025-11-05 10:30:00||395.9||395.8||395.9||395.8|35
1762338620000|2025-11-05 10:30:20|395.9|395.9|395.8|395.6|395.9|395.9|395.8|395.6|2527
1762338630000|2025-11-05 10:30:30|||||||||400
1762338660000|2025-11-05 10:31:00|395.9|395.7|396.2|396.1|396.2|396.1|395.9|395.7|2551
1762338680000|2025-11-05 10:31:20||396||396||396||396|0
1762338710000|2025-11-05 10:31:50|396.4|396.3|396.4|396.2|396.5|396.4|396.4|396.2|0
1762338740000|2025-11-05 10:32:20|396.3||396.4||396.4||396.3||0
1762338760000|2025-11-05 10:32:40|396.3||396.3||396.3||396.3||576
1762338780000|2025-11-05 10:33:00|396.2|396.1|396.1|396|396.2|396.1|396.1|396|45
1762338810000|2025-11-05 10:33:30|396.3|396|396.3|396|396.3|396|396.3|396|0
1762338840000|2025-11-05 10:34:00|396.4|396.1|396.4|396.1|396.4|396.1|396.4|396.1|2223
1762338890000|2025-11-05 10:34:50|396.5|396.2|396.5|396.2|396.5|396.2|396.5|396.2|0
1762338900000|2025-11-05 10:35:00|||||||||3387
1762339070000|2025-11-05 10:37:50|396.4|396.1|396.4|396.1|396.4|396.1|396.4|396.1|240
1762339090000|2025-11-05 10:38:10|396.5|396.2|396.5|396.2|396.5|396.2|396.5|396.2|289
1762339110000|2025-11-05 10:38:30||396.3||396.3||396.3||396.3|0
1762339130000|2025-11-05 10:38:50||396.2||396.2||396.2||396.2|0
1762339170000|2025-11-05 10:39:30||396.3||396.3||396.3||396.2|0
1762339190000|2025-11-05 10:39:50||396.2||396.2||396.2||396.2|0
1762339210000|2025-11-05 10:40:10|396.6|396.3|396.6|396.3|396.6|396.3|396.6|396.3|401
1762339220000|2025-11-05 10:40:20|396.4|396.2|396.5|396.2|396.5|396.2|396.4|396.2|654
1762339360000|2025-11-05 10:42:40|396.3|396.1|396.2|395.9|396.3|396.1|396.2|395.9|2087
1762339380000|2025-11-05 10:43:00|396.4|396.1|396.4|396.1|396.4|396.1|396.4|396.1|1393
1762339460000|2025-11-05 10:44:20|396.5|396.2|396.5|396.2|396.5|396.2|396.5|396.2|35
1762339470000|2025-11-05 10:44:30|396.6|396.3|396.6|396.3|396.6|396.3|396.6|396.3|0
1762339600000|2025-11-05 10:46:40|396.7|396.4|396.7|396.5|396.7|396.5|396.7|396.4|294
1762339610000|2025-11-05 10:46:50|||||||||1754
1762339620000|2025-11-05 10:47:00|396.8|396.6|396.9|396.6|396.9|396.6|396.8|396.6|1561
1762339640000|2025-11-05 10:47:20|||||||||554
1762339650000|2025-11-05 10:47:30|396.7|396.5|396.5|396.2|396.7|396.5|396.5|396.2|182
1762339680000|2025-11-05 10:48:00|||||||||1000
1762339700000|2025-11-05 10:48:20|396.6|396.3|396.6|396.3|396.6|396.3|396.6|396.3|0
1762339720000|2025-11-05 10:48:40|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|0
1762339730000|2025-11-05 10:48:50|396.4|396.2|396.3|396.1|396.4|396.2|396.3|396.1|1096
1762339740000|2025-11-05 10:49:00|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|0
1762339770000|2025-11-05 10:49:30|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|0
1762339920000|2025-11-05 10:52:00|396.4|396.2|396.3|396.2|396.4|396.2|396.3|396.2|0
1762339940000|2025-11-05 10:52:20|||||||||525
1762339960000|2025-11-05 10:52:40||396.1||396.1||396.1||396.1|0
1762339980000|2025-11-05 10:53:00||396.2||396.2||396.2||396.2|0
1762339990000|2025-11-05 10:53:10||396.1||396.1||396.1||396.1|0
1762340010000|2025-11-05 10:53:30||396.2||396.2||396.2||396.2|0
1762340020000|2025-11-05 10:53:40|||||||||733
1762340040000|2025-11-05 10:54:00||396.1||396.1||396.1||396.1|150
1762340080000|2025-11-05 10:54:40|396.2|396|396.2|396|396.3|396|396.2|396|789
1762340150000|2025-11-05 10:55:50|396.1|395.8|396|395.8|396.1|395.8|396|395.8|135
1762340160000|2025-11-05 10:56:00||395.9||395.9||395.9||395.9|0
1762340170000|2025-11-05 10:56:10||395.8||395.8||395.8||395.8|0
1762340200000|2025-11-05 10:56:40|||||||||1374
1762340280000|2025-11-05 10:58:00|396.2|396|396.1|396|396.2|396|396.1|396|1056
1762340310000|2025-11-05 10:58:30|395.9|395.7|395.7|395.5|395.9|395.7|395.7|395.5|2083
1762340320000|2025-11-05 10:58:40|395.6||395.6||395.6||395.6||4403
1762340330000|2025-11-05 10:58:50|||||||||983
1762340340000|2025-11-05 10:59:00|395.5|395.4|395.4|395.3|395.5|395.4|395.4|395.3|3296
1762340350000|2025-11-05 10:59:10|395.5|395.4|395.5|395.3|395.5|395.4|395.5|395.3|2181
1762340360000|2025-11-05 10:59:20|395.6|395.5|395.5|395.4|395.6|395.5|395.5|395.4|842
1762340370000|2025-11-05 10:59:30||395.3||395.4||395.4||395.3|0
1762340380000|2025-11-05 10:59:40||395.3||395.3||395.3||395.3|0
1762340390000|2025-11-05 10:59:50|395.4||395.4||395.4||395.4||33
1762340400000|2025-11-05 11:00:00|395.5|395.2|395.5|395.4|395.5|395.4|395.5|395.2|27
1762340410000|2025-11-05 11:00:10|395.6|395.3|395.4|395.2|395.6|395.3|395.4|395.2|1062
1762340430000|2025-11-05 11:00:30|||||||||250
1762340450000|2025-11-05 11:00:50|||||||||2
1762340460000|2025-11-05 11:01:00|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|111
1762340470000|2025-11-05 11:01:10|395.2||395.2||395.2||395.2||0
1762340490000|2025-11-05 11:01:30|395.1|395|395.1|395|395.1|395|395.1|395|1181
1762340500000|2025-11-05 11:01:40|395.2||395.2||395.2||395.2||14
1762340540000|2025-11-05 11:02:20||395.1||395.1||395.1||395.1|1000
1762340620000|2025-11-05 11:03:40|395.1|395|394.9|394.8|395.1|395|394.9|394.8|300
1762340640000|2025-11-05 11:04:00|395|394.9|395|394.8|395|394.9|395|394.8|191
1762340690000|2025-11-05 11:04:50|394.9||394.9||394.9||394.9||0
1762340700000|2025-11-05 11:05:00|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|150
1762340730000|2025-11-05 11:05:30|||||||||637
1762340760000|2025-11-05 11:06:00|394.9||394.9||394.9||394.9||400
1762340770000|2025-11-05 11:06:10|||||||||1000
1762340810000|2025-11-05 11:06:50|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|0
1762340820000|2025-11-05 11:07:00|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|0
1762340830000|2025-11-05 11:07:10|394.6||394.6||394.6||394.6||0
1762340880000|2025-11-05 11:08:00|394.8|394.6|394.6|394.4|394.8|394.6|394.6|394.4|2187
1762340910000|2025-11-05 11:08:30||394.5||394.4||394.5||394.4|0
1762340940000|2025-11-05 11:09:00|394.5|394.3|394.5|394.3|394.5|394.4|394.4|394.2|0
1762340990000|2025-11-05 11:09:50|394.4||394.4||394.4||394.4||0
1762341000000|2025-11-05 11:10:00|394.3|394.2|394.4|394.2|394.4|394.3|394.3|394.2|6043
1762341010000|2025-11-05 11:10:10|||||||||2000
1762341020000|2025-11-05 11:10:20||394.3||394.2||394.3||394.2|2235
1762341060000|2025-11-05 11:11:00|394.5|394.3|394.6|394.4|394.6|394.4|394.5|394.3|5000
1762341070000|2025-11-05 11:11:10|394.5|394.5|394.5|394.3|394.5|394.5|394.5|394.3|0
1762341090000|2025-11-05 11:11:30|394.4||394.4||394.4||394.4||0
1762341100000|2025-11-05 11:11:40|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|43
1762341160000|2025-11-05 11:12:40|||||||||5
1762341180000|2025-11-05 11:13:00|394.4|394.1|394.5|394.3|394.5|394.3|394.4|394.1|4407
1762341200000|2025-11-05 11:13:20|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|38
1762341230000|2025-11-05 11:13:50|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|0
1762341240000|2025-11-05 11:14:00|394.6|394.5|394.8|394.7|394.8|394.7|394.6|394.5|1756
1762341270000|2025-11-05 11:14:30||394.6||394.6||394.6||394.6|0
1762341300000|2025-11-05 11:15:00|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|1639
1762341310000|2025-11-05 11:15:10|395|394.8|395|394.8|395|394.8|395|394.8|27
1762341330000|2025-11-05 11:15:30|394.9|394.7|394.8|394.6|394.9|394.7|394.8|394.6|2164
1762341340000|2025-11-05 11:15:40|394.7|394.5|394.7|394.6|394.7|394.6|394.7|394.5|1005
1762341360000|2025-11-05 11:16:00|394.8|394.8|395|394.8|395|394.8|394.8|394.8|1105
1762341430000|2025-11-05 11:17:10|395.1|394.9|395.1|395|395.1|395|395.1|394.9|768
1762341440000|2025-11-05 11:17:20|395.2|395.1|395.2|395|395.2|395.1|395.2|395|0
1762341480000|2025-11-05 11:18:00|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|0
1762341560000|2025-11-05 11:19:20|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|26
1762341600000|2025-11-05 11:20:00||395.4||395.4||395.4||395.4|0
1762341610000|2025-11-05 11:20:10|395.6||395.6||395.6||395.6||1639
1762341620000|2025-11-05 11:20:20|395.7|395.5|395.7|395.6|395.7|395.6|395.7|395.5|734
1762341730000|2025-11-05 11:22:10|395.8||395.8||395.8||395.8||222
1762341760000|2025-11-05 11:22:40|395.9|395.7|396.1|395.9|396.1|395.9|395.9|395.7|1606
1762341790000|2025-11-05 11:23:10||396||396||396||396|0
1762341800000|2025-11-05 11:23:20|396.2||396.2||396.2||396.2||26
1762341880000|2025-11-05 11:24:40|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|0
1762342070000|2025-11-05 11:27:50|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|262
1762342090000|2025-11-05 11:28:10|396.5|396.3|396.6|396.5|396.6|396.5|396.5|396.3|1113
1762342100000|2025-11-05 11:28:20|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|91
1762342170000|2025-11-05 11:29:30|396.3|396|396.3|396.1|396.3|396.1|396.2|396|1181
1762342180000|2025-11-05 11:29:40|396.2|396|396.2|396|396.2|396|396.2|396|0
1762342190000|2025-11-05 11:29:50|396.1||396.1||396.1||396.1||0
1762342200000|2025-11-05 11:30:00|396.2||396.2||396.2||396.2||12
1762342300000|2025-11-05 11:31:40|396.3|396.1|396.3|396|396.3|396.1|396.3|396|1329
1762342350000|2025-11-05 11:32:30||396.1||396||396.1||396|0
1762342420000|2025-11-05 11:33:40|396.2||396.2||396.2||396.2||0
1762342430000|2025-11-05 11:33:50|395.9|395.7|395.8|395.6|395.9|395.7|395.8|395.6|2055
1762342440000|2025-11-05 11:34:00|395.7|395.7|395.7|395.5|395.8|395.7|395.7|395.5|5956
1762342450000|2025-11-05 11:34:10|395.6||395.6||395.7||395.6||937
1762342460000|2025-11-05 11:34:20|||||||||706
1762342490000|2025-11-05 11:34:50|395.5|395.3|395.3|395.1|395.5|395.3|395.3|395.1|5437
1762342500000|2025-11-05 11:35:00|395.2|395|395.4|395.2|395.4|395.2|395.2|395|6033
1762342510000|2025-11-05 11:35:10|395.3|395.1|395.3|395.1|395.4|395.2|395.2|395.1|1405
1762342520000|2025-11-05 11:35:20|395.2|395|395.3|395.1|395.3|395.1|395.2|395|5815
1762342530000|2025-11-05 11:35:30|395.2|395|395.2|395.1|395.4|395.2|395.2|394.9|8406
1762342540000|2025-11-05 11:35:40|395.1|395|395.2|395|395.2|395|395.1|394.9|1472
1762342550000|2025-11-05 11:35:50|395.1|394.9|395.1|394.9|395.2|394.9|395.1|394.9|2316
1762342560000|2025-11-05 11:36:00|395|395.1|395|394.8|395.3|395.1|395|394.8|11089
1762342570000|2025-11-05 11:36:10|394.9|394.7|395.2|395|395.3|395.1|394.9|394.7|9159
1762342580000|2025-11-05 11:36:20|395.1|394.9|395.3|395.1|395.3|395.1|395|394.8|5656
1762342590000|2025-11-05 11:36:30|395.2|395|395.1|394.9|395.2|395|395.1|394.9|997
1762342600000|2025-11-05 11:36:40|395|394.8|395.2|394.9|395.2|395|395|394.7|10147
1762342610000|2025-11-05 11:36:50|395.1|395|395.1|394.9|395.3|395.1|395.1|394.9|4635
1762342620000|2025-11-05 11:37:00|395|394.8|395.1|394.9|395.1|394.9|394.9|394.7|8015
1762342630000|2025-11-05 11:37:10|395.2|395|395.1|394.9|395.2|395|395|394.8|4993
1762342650000|2025-11-05 11:37:30|395|394.8|395|394.8|395|394.8|395|394.8|928
1762342670000|2025-11-05 11:37:50|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|377
1762342680000|2025-11-05 11:38:00||394.8||394.9||394.9||394.8|1985
1762342720000|2025-11-05 11:38:40|395||395.1||395.1||395||12
1762342740000|2025-11-05 11:39:00|395.2|395|395.2|395|395.2|395|395.2|395|1053
1762342760000|2025-11-05 11:39:20|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|1052
1762342790000|2025-11-05 11:39:50|395.4||395.3||395.4||395.3||0
1762342800000|2025-11-05 11:40:00|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|0
1762342810000|2025-11-05 11:40:10|395.3|395.1|395.3|395.1|395.3|395.1|395.2|395.1|608
1762342820000|2025-11-05 11:40:20|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|0
1762342850000|2025-11-05 11:40:50|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|1500
1762342860000|2025-11-05 11:41:00|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|597
1762342870000|2025-11-05 11:41:10|395.3|395.3|395.5|395.3|395.5|395.3|395.3|395.3|24
1762342990000|2025-11-05 11:43:10||395.4||395.4||395.4||395.4|2495
1762343000000|2025-11-05 11:43:20|395.6|395.3|395.4|395.3|395.6|395.3|395.4|395.3|3172
1762343010000|2025-11-05 11:43:30|395.5||395.5||395.5||395.5||0
1762343070000|2025-11-05 11:44:30|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|2786
1762343130000|2025-11-05 11:45:30|395.7|395.6|395.8|395.6|395.8|395.6|395.7|395.6|0
1762343140000|2025-11-05 11:45:40||395.7||395.7||395.7||395.7|0
1762343160000|2025-11-05 11:46:00|395.9||395.9||395.9||395.9||0
1762343230000|2025-11-05 11:47:10|||||||||1393
1762343240000|2025-11-05 11:47:20||395.8||395.8||395.8||395.8|0
1762343260000|2025-11-05 11:47:40|396|395.9|396.1|395.9|396.1|395.9|396|395.9|2786
1762343280000|2025-11-05 11:48:00|396.2|396|396.2|396|396.2|396|396.2|396|0
1762343290000|2025-11-05 11:48:10|396.1||396.1||396.1||396.1||1163
1762343320000|2025-11-05 11:48:40|396.2||396.2||396.2||396.2||1393
1762343340000|2025-11-05 11:49:00|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|0
1762343350000|2025-11-05 11:49:10|396.2|396|396.2|396|396.2|396|396.2|396|118
1762343410000|2025-11-05 11:50:10|396.1||396.1||396.1||396.1||42
1762343470000|2025-11-05 11:51:10|396|395.8|396|395.8|396|395.8|396|395.8|0
1762343480000|2025-11-05 11:51:20|||||||||50
1762343490000|2025-11-05 11:51:30|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|0
1762343500000|2025-11-05 11:51:40|||||||||654
1762343560000|2025-11-05 11:52:40|396|395.8|396|395.8|396|395.8|396|395.8|1397
1762343580000|2025-11-05 11:53:00|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|1016
1762343590000|2025-11-05 11:53:10|395.7|395.6|395.7|395.5|395.7|395.6|395.7|395.5|906
1762343620000|2025-11-05 11:53:40|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|0
1762343650000|2025-11-05 11:54:10|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|1102
1762343820000|2025-11-05 11:57:00|395.6|395.3|395.5|395.3|395.6|395.3|395.5|395.3|632
1762343830000|2025-11-05 11:57:10|395.4|395.4|395.4|395.2|395.5|395.4|395.4|395.2|4286
1762343840000|2025-11-05 11:57:20|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|0
1762343910000|2025-11-05 11:58:30|395.4||395.5||395.5||395.4||1393
1762343950000|2025-11-05 11:59:10|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|325
1762343980000|2025-11-05 11:59:40||395.6||395.6||395.6||395.6|0
1762343990000|2025-11-05 11:59:50|395.8||395.8||395.8||395.8||26
1762344110000|2025-11-05 12:01:50||395.7||395.7||395.7||395.7|0
1762344130000|2025-11-05 12:02:10|395.9||395.9||395.9||395.9||25
1762344140000|2025-11-05 12:02:20|396|395.8|395.9|395.7|396|395.9|395.9|395.7|1084
1762344180000|2025-11-05 12:03:00|395.8||395.8||395.8||395.8||0
1762344240000|2025-11-05 12:04:00|395.9||395.9||395.9||395.9||36
1762344280000|2025-11-05 12:04:40|396|395.8|396|395.8|396|395.8|396|395.8|1000
1762344290000|2025-11-05 12:04:50|395.8|395.6|395.8|395.7|395.8|395.7|395.8|395.6|0
1762344320000|2025-11-05 12:05:20|395.6|395.5|395.5|395.4|395.6|395.5|395.5|395.4|5000
1762344330000|2025-11-05 12:05:30|395.6||395.6||395.6||395.6||0
1762344360000|2025-11-05 12:06:00||395.5||395.5||395.5||395.5|0
1762344370000|2025-11-05 12:06:10|395.7||395.7||395.7||395.7||0
1762344380000|2025-11-05 12:06:20|395.5|395.6|395.5|395.4|395.5|395.6|395.5|395.4|0
1762344390000|2025-11-05 12:06:30|395.6||395.6||395.6||395.6||375
1762344410000|2025-11-05 12:06:50|395.5||395.5||395.5||395.5||0
1762344430000|2025-11-05 12:07:10|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|0
1762344440000|2025-11-05 12:07:20|395.6|395.3|395.6|395.4|395.6|395.4|395.6|395.3|150
1762344460000|2025-11-05 12:07:40|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|1384
1762344470000|2025-11-05 12:07:50|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|0
1762344500000|2025-11-05 12:08:20|395.5||395.6||395.6||395.5||303
1762344520000|2025-11-05 12:08:40|395.5|395.3|395.6|395.4|395.6|395.4|395.5|395.3|705
1762344570000|2025-11-05 12:09:30|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|925
1762344580000|2025-11-05 12:09:40||395.6||395.6||395.6||395.6|0
1762344600000|2025-11-05 12:10:00|395.6|395.4|395.6|395.4|395.6|395.5|395.6|395.4|1393
1762344650000|2025-11-05 12:10:50||395.5||395.5||395.5||395.5|0
1762344660000|2025-11-05 12:11:00||395.4||395.4||395.4||395.4|70
1762344670000|2025-11-05 12:11:10|395.5||395.5||395.6||395.5||0
1762344720000|2025-11-05 12:12:00|395.4|395.3|395.5|395.3|395.5|395.3|395.4|395.3|588
1762344750000|2025-11-05 12:12:30|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|2853
1762344770000|2025-11-05 12:12:50|||||||||450
1762344870000|2025-11-05 12:14:30||395.6||395.5||395.6||395.5|0
1762344940000|2025-11-05 12:15:40|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|150
1762344960000|2025-11-05 12:16:00|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|1393
1762345010000|2025-11-05 12:16:50|395.5|395.4|395.4|395.2|395.6|395.4|395.4|395.2|1307
1762345020000|2025-11-05 12:17:00|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.2|0
1762345030000|2025-11-05 12:17:10|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|1393
1762345080000|2025-11-05 12:18:00|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|824
1762345090000|2025-11-05 12:18:10||395||395||395||395|38
1762345100000|2025-11-05 12:18:20||395.1||395.1||395.1||395.1|0
1762345110000|2025-11-05 12:18:30||395||395.1||395.1||395|0
1762345120000|2025-11-05 12:18:40|395.3||395.3||395.3||395.3||0
1762345170000|2025-11-05 12:19:30||395.2||395.2||395.2||395.2|1393
1762345180000|2025-11-05 12:19:40|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|1000
1762345190000|2025-11-05 12:19:50||395||395.1||395.1||395|0
1762345200000|2025-11-05 12:20:00||395||395.1||395.1||395|0
1762345210000|2025-11-05 12:20:10||395||395||395||395|0
1762345240000|2025-11-05 12:20:40|395.1||395.1||395.1||395.1||0
1762345300000|2025-11-05 12:21:40|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|0
1762345310000|2025-11-05 12:21:50||395||395||395||395|2000
1762345380000|2025-11-05 12:23:00||395.1||395||395.1||395|0
1762345390000|2025-11-05 12:23:10||395.1||395||395.1||395|12
1762345460000|2025-11-05 12:24:20|395.4|395.1|395.4|395.2|395.4|395.2|395.4|395.1|0
1762345480000|2025-11-05 12:24:40|||||||||1500
1762345560000|2025-11-05 12:26:00|395.3||395.4||395.4||395.3||1536
1762345590000|2025-11-05 12:26:30|395.5|395.3|395.5|395.4|395.5|395.4|395.5|395.3|0
1762345620000|2025-11-05 12:27:00||395.3||395.4||395.4||395.3|0
1762345640000|2025-11-05 12:27:20|395.6|395.3|395.6|395.4|395.6|395.4|395.6|395.3|11
1762345650000|2025-11-05 12:27:30|395.8|395.5|395.8|395.6|395.8|395.6|395.8|395.5|885
1762345730000|2025-11-05 12:28:50||395.7||395.7||395.7||395.7|0
1762345740000|2025-11-05 12:29:00|||||||||568
1762345750000|2025-11-05 12:29:10|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1762345760000|2025-11-05 12:29:20|395.8|395.4|395.6|395.4|395.8|395.4|395.6|395.4|1241
1762345770000|2025-11-05 12:29:30|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|150
1762345780000|2025-11-05 12:29:40|395.4||395.4||395.4||395.4||0
1762345790000|2025-11-05 12:29:50||395.2||395.2||395.2||395.2|0
1762345800000|2025-11-05 12:30:00|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|0
1762345820000|2025-11-05 12:30:20|395.2|395|395.2|395.1|395.2|395.1|395.2|395|1536
1762345870000|2025-11-05 12:31:10|395.1|395|395.1|395|395.1|395|395.1|395|112
1762345880000|2025-11-05 12:31:20|||||||||1000
1762345890000|2025-11-05 12:31:30|||||||||1536
1762345930000|2025-11-05 12:32:10|395|394.9|395.1|394.9|395.1|394.9|395|394.9|75
1762346010000|2025-11-05 12:33:30||395||395||395||395|0
1762346020000|2025-11-05 12:33:40|395.2||395.2||395.2||395.2||0
1762346050000|2025-11-05 12:34:10||395.1||395.1||395.1||395.1|0
1762346170000|2025-11-05 12:36:10|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|11
1762346250000|2025-11-05 12:37:30|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|227
1762346270000|2025-11-05 12:37:50|395.5||395.5||395.5||395.5||268
1762346310000|2025-11-05 12:38:30|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|1536
1762346340000|2025-11-05 12:39:00|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|0
1762346350000|2025-11-05 12:39:10|395.6||395.6||395.6||395.6||0
1762346360000|2025-11-05 12:39:20|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|101
1762346370000|2025-11-05 12:39:30|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|1536
1762346390000|2025-11-05 12:39:50||395.4||395.4||395.4||395.4|0
1762346440000|2025-11-05 12:40:40|||||||||50
1762346450000|2025-11-05 12:40:50|395.5||395.5||395.5||395.5||0
1762346460000|2025-11-05 12:41:00|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|1379
1762346480000|2025-11-05 12:41:20||395.2||395.2||395.2||395.2|0
1762346530000|2025-11-05 12:42:10|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|0
1762346590000|2025-11-05 12:43:10|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|984
1762346620000|2025-11-05 12:43:40||395.3||395.3||395.3||395.3|0
1762346640000|2025-11-05 12:44:00|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|17
1762346710000|2025-11-05 12:45:10|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|1741
1762346720000|2025-11-05 12:45:20|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|1038
1762346810000|2025-11-05 12:46:50|395.7||395.7||395.7||395.7||200
1762346820000|2025-11-05 12:47:00|395.8||395.8||395.8||395.8||0
1762346930000|2025-11-05 12:48:50|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|2
1762346970000|2025-11-05 12:49:30||395.6||395.5||395.6||395.5|29
1762347050000|2025-11-05 12:50:50|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|1268
1762347080000|2025-11-05 12:51:20|395.4|395.2|395.4|395.3|395.4|395.3|395.4|395.2|1250
1762347100000|2025-11-05 12:51:40|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|1221
1762347140000|2025-11-05 12:52:20|395.5||395.5||395.5||395.5||0
1762347150000|2025-11-05 12:52:30|395.6||395.6||395.6||395.6||1536
1762347190000|2025-11-05 12:53:10|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|15
1762347210000|2025-11-05 12:53:30|395.6|395.4|395.6|395.4|395.6|395.4|395.5|395.4|1636
1762347330000|2025-11-05 12:55:30|395.5||395.5||395.5||395.5||0
1762347340000|2025-11-05 12:55:40|395.6||395.6||395.6||395.6||0
1762347370000|2025-11-05 12:56:10|395.5||395.5||395.5||395.5||0
1762347430000|2025-11-05 12:57:10|395.6||395.6||395.6||395.6||750
1762347490000|2025-11-05 12:58:10|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|0
1762347530000|2025-11-05 12:58:50|395.6||395.6||395.6||395.6||879
1762347560000|2025-11-05 12:59:20|||||||||1512
1762347580000|2025-11-05 12:59:40|395.7||395.7||395.7||395.7||280
1762347630000|2025-11-05 13:00:30|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|1250
1762347640000|2025-11-05 13:00:40|395.4|395.3|395.5|395.3|395.5|395.3|395.4|395.3|285
1762347680000|2025-11-05 13:01:20||395.4||395.3||395.4||395.3|0
1762347710000|2025-11-05 13:01:50|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|14
1762347750000|2025-11-05 13:02:30|395.2|395|395.2|395|395.2|395|395.2|395|1080
1762347880000|2025-11-05 13:04:40|395|394.9|395|394.8|395|394.9|395|394.8|550
1762347920000|2025-11-05 13:05:20||394.9||394.8||394.9||394.8|976
1762347940000|2025-11-05 13:05:40||394.9||394.9||394.9||394.9|0
1762347950000|2025-11-05 13:05:50|395.1|395|395.1|395|395.1|395|395.1|395|0
1762347960000|2025-11-05 13:06:00||394.9||394.9||394.9||394.9|0
1762348020000|2025-11-05 13:07:00||395||395||395||395|0
1762348050000|2025-11-05 13:07:30|395|394.9|395.1|394.9|395.1|394.9|395|394.9|1855
1762348070000|2025-11-05 13:07:50|394.9|394.8|395|394.9|395|394.9|394.9|394.8|230
1762348080000|2025-11-05 13:08:00||394.8||394.8||394.8||394.8|836
1762348160000|2025-11-05 13:09:20|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|296
1762348190000|2025-11-05 13:09:50|394.8||394.8||394.8||394.8||0
1762348200000|2025-11-05 13:10:00|394.9||394.9||394.9||394.9||0
1762348220000|2025-11-05 13:10:20|||||||||1
1762348240000|2025-11-05 13:10:40|394.8||394.8||394.8||394.8||2
1762348290000|2025-11-05 13:11:30|394.9||394.9||394.9||394.9||0
1762348310000|2025-11-05 13:11:50|394.8||394.9||394.9||394.8||0
1762348320000|2025-11-05 13:12:00|394.8||394.8||394.8||394.8||0
1762348330000|2025-11-05 13:12:10|394.9||394.9||394.9||394.9||0
1762348340000|2025-11-05 13:12:20|||||||||4
1762348360000|2025-11-05 13:12:40|395.1|394.8|395.1|394.9|395.1|394.9|395.1|394.8|1286
1762348370000|2025-11-05 13:12:50|395||395.1||395.1||395||0
1762348380000|2025-11-05 13:13:00|395|394.8|395|394.8|395|394.8|395|394.8|0
1762348510000|2025-11-05 13:15:10|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|150
1762348520000|2025-11-05 13:15:20|395|394.8|395|394.8|395|394.8|395|394.8|0
1762348590000|2025-11-05 13:16:30|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|0
1762348620000|2025-11-05 13:17:00|395||395||395||395||0
1762348650000|2025-11-05 13:17:30|395.1||395.1||395.1||395||0
1762348660000|2025-11-05 13:17:40|395||395||395||395||0
1762348680000|2025-11-05 13:18:00|395.1||395.1||395.1||395.1||0
1762348720000|2025-11-05 13:18:40|395||395||395||395||0
1762348760000|2025-11-05 13:19:20|395.1||395.1||395.1||395.1||40
1762348770000|2025-11-05 13:19:30||395||394.9||395||394.9|618
1762348930000|2025-11-05 13:22:10|395.2|395|395.2|395.1|395.2|395.1|395.2|395|292
1762348950000|2025-11-05 13:22:30|||||||||97
1762348970000|2025-11-05 13:22:50|395.1|395|395.1|395|395.1|395|395.1|395|0
1762348980000|2025-11-05 13:23:00|395|394.9|395.1|394.9|395.1|394.9|395|394.9|0
1762349040000|2025-11-05 13:24:00|395.2|395|395.2|395|395.2|395|395.2|395|1109
1762349050000|2025-11-05 13:24:10||395.1||395.1||395.1||395.1|0
1762349060000|2025-11-05 13:24:20|395.1|395|395.1|395|395.1|395|395.1|395|158
1762349070000|2025-11-05 13:24:30|395.2||395.2||395.2||395.2||1199
1762349110000|2025-11-05 13:25:10|395.1|394.9|395|394.9|395.1|394.9|395|394.9|29
1762349120000|2025-11-05 13:25:20|395.1||395.1||395.1||395.1||0
1762349150000|2025-11-05 13:25:50||395||395||395||395|0
1762349170000|2025-11-05 13:26:10||394.9||394.9||394.9||394.9|0
1762349200000|2025-11-05 13:26:40||395||395||395||395|1000
1762349260000|2025-11-05 13:27:40|395|394.9|395|394.9|395|394.9|395|394.9|175
1762349280000|2025-11-05 13:28:00|395.1|395|395.1|394.9|395.1|395|395.1|394.9|352
1762349300000|2025-11-05 13:28:20|||||||||290
1762349370000|2025-11-05 13:29:30|395||395||395||395||0
1762349400000|2025-11-05 13:30:00|394.9|394.8|394.9|394.7|394.9|394.8|394.9|394.7|0
1762349410000|2025-11-05 13:30:10|||||||||400
1762349440000|2025-11-05 13:30:40|394.8|393.7|393.9|393.7|394.8|393.7|393.9|393.7|1105
1762349450000|2025-11-05 13:30:50|393.8|393.6|393.9|393.7|393.9|393.7|393.8|393.6|2223
1762349460000|2025-11-05 13:31:00|394|393.9|394.1|393.9|394.1|393.9|394|393.9|9702
1762349470000|2025-11-05 13:31:10|394|393.7|393.9|393.7|394|393.7|393.9|393.7|0
1762349480000|2025-11-05 13:31:20|||||||||1000
1762349510000|2025-11-05 13:31:50|||||||||711
1762349540000|2025-11-05 13:32:20|393.5|393.4|393.4|393.3|393.5|393.4|393.4|393.2|4208
1762349550000|2025-11-05 13:32:30|393.5|393.4|393.6|393.4|393.6|393.4|393.5|393.4|125
1762349560000|2025-11-05 13:32:40|393.7|393.5|393.6|393.4|393.7|393.5|393.6|393.4|1536
1762349570000|2025-11-05 13:32:50|393.5|393.3|393.4|393.2|393.5|393.3|393.4|393.2|3456
1762349580000|2025-11-05 13:33:00|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|290
1762349600000|2025-11-05 13:33:20|393.2|393|393.1|392.9|393.2|393|393.1|392.9|3072
1762349610000|2025-11-05 13:33:30|393.2|393|393.2|393|393.2|393|393.2|393|0
1762349620000|2025-11-05 13:33:40|393.3|393.1|393.3|393.2|393.3|393.2|393.3|393.1|0
1762349630000|2025-11-05 13:33:50||393.1||393.1||393.1||393.1|0
1762349660000|2025-11-05 13:34:20|393.2||393.3||393.3||393.2||0
1762349670000|2025-11-05 13:34:30|393.2||393.2||393.2||393.2||2768
1762349680000|2025-11-05 13:34:40||393||393||393||393|1322
1762349700000|2025-11-05 13:35:00|393.3|393.1|393.3|393.1|393.3|393.2|393.3|393.1|1345
1762349720000|2025-11-05 13:35:20|393.2|393|393.3|393|393.3|393|393.2|393|0
1762349730000|2025-11-05 13:35:30||393.1||393.1||393.1||393.1|0
1762349760000|2025-11-05 13:36:00||393.2||393.2||393.2||393.2|0
1762349770000|2025-11-05 13:36:10|||||||||600
1762349780000|2025-11-05 13:36:20|393.4|393.3|393.2|393|393.4|393.3|393.2|393|508
1762349790000|2025-11-05 13:36:30|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|600
1762349810000|2025-11-05 13:36:50|393.2||393.2||393.2||393.2||0
1762349820000|2025-11-05 13:37:00|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|0
1762349830000|2025-11-05 13:37:10|392.9|393.4|392.9|392.8|392.9|393.4|392.9|392.8|1536
1762349840000|2025-11-05 13:37:20|393||393||393||393||0
1762349850000|2025-11-05 13:37:30||392.9||392.8||392.9||392.8|46
1762349860000|2025-11-05 13:37:40||392.9||392.8||392.9||392.8|2000
1762349870000|2025-11-05 13:37:50||392.9||392.8||392.9||392.8|1536
1762349880000|2025-11-05 13:38:00|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1762349910000|2025-11-05 13:38:30|392.9||392.9||392.9||392.9||1536
1762349920000|2025-11-05 13:38:40|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|309
1762349930000|2025-11-05 13:38:50|392.8||392.8||392.8||392.8||442
1762349940000|2025-11-05 13:39:00|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|1387
1762349950000|2025-11-05 13:39:10|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|500
1762349960000|2025-11-05 13:39:20|392.3|392.4|392.3|392.1|392.3|392.4|392.3|392.1|1936
1762349970000|2025-11-05 13:39:30|||||||||1000
1762349980000|2025-11-05 13:39:40|392.4|392.3|392.4|392.2|392.4|392.3|392.4|392.2|2732
1762350010000|2025-11-05 13:40:10|392.1|391.9|392|391.9|392.1|391.9|392|391.9|1400
1762350020000|2025-11-05 13:40:20|392.1||392.1||392.1||392.1||1221
1762350060000|2025-11-05 13:41:00|392|391.8|392|391.8|392|391.8|392|391.8|1525
1762350080000|2025-11-05 13:41:20|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|1536
1762350120000|2025-11-05 13:42:00|391.9|392|391.9|391.7|391.9|392|391.9|391.7|560
1762350130000|2025-11-05 13:42:10|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|2223
1762350170000|2025-11-05 13:42:50|391.7||391.7||391.7||391.7||0
1762350180000|2025-11-05 13:43:00|391.9|391.7|392|391.8|392|391.8|391.9|391.7|0
1762350190000|2025-11-05 13:43:10|391.9|391.7|391.8|391.7|391.9|391.7|391.8|391.7|1241
1762350220000|2025-11-05 13:43:40|391.9||391.9||391.9||391.9||1039
1762350230000|2025-11-05 13:43:50|392|391.8|392|391.8|392|391.8|392|391.8|17
1762350250000|2025-11-05 13:44:10|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|150
1762350260000|2025-11-05 13:44:20|392||392||392||392||1145
1762350300000|2025-11-05 13:45:00|||||||||733
1762350310000|2025-11-05 13:45:10|391.9|391.8|391.9|391.7|391.9|391.8|391.9|391.7|1310
1762350330000|2025-11-05 13:45:30|391.7|391.6|391.8|391.7|391.8|391.7|391.7|391.6|300
1762350340000|2025-11-05 13:45:40||391.6||391.6||391.6||391.6|1782
1762350380000|2025-11-05 13:46:20|391.7|391.7|391.7|391.6|391.7|391.7|391.7|391.6|750
1762350410000|2025-11-05 13:46:50|391.8||391.8||391.8||391.8||1536
1762350420000|2025-11-05 13:47:00|391.7|391.5|391.8|391.7|391.8|391.7|391.7|391.5|3089
1762350430000|2025-11-05 13:47:10||391.6||391.6||391.6||391.6|0
1762350440000|2025-11-05 13:47:20|||||||||600
1762350490000|2025-11-05 13:48:10|391.5|391.7|391.5|391.4|391.5|391.7|391.5|391.4|0
1762350500000|2025-11-05 13:48:20|||||||||187
1762350510000|2025-11-05 13:48:30|||||||||150
1762350520000|2025-11-05 13:48:40|391.6|391.3|391.6|391.5|391.6|391.5|391.6|391.3|21
1762350530000|2025-11-05 13:48:50|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|906
1762350590000|2025-11-05 13:49:50|391.6|391.5|391.7|391.6|391.7|391.6|391.6|391.5|1538
1762350600000|2025-11-05 13:50:00|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|766
1762350630000|2025-11-05 13:50:30||391.8||391.7||391.8||391.7|150
1762350640000|2025-11-05 13:50:40|||||||||500
1762350650000|2025-11-05 13:50:50||391.8||391.8||391.8||391.8|0
1762350660000|2025-11-05 13:51:00||391.7||391.7||391.7||391.7|700
1762350670000|2025-11-05 13:51:10||391.8||391.8||391.8||391.8|0
1762350680000|2025-11-05 13:51:20||391.7||391.7||391.7||391.7|0
1762350700000|2025-11-05 13:51:40|391.8|391.9|392|391.9|392|391.9|391.8|391.9|1377
1762350790000|2025-11-05 13:53:10|391.6|391.8|391.7|391.6|391.7|391.8|391.6|391.3|2374
1762350800000|2025-11-05 13:53:20|391.6|391.5|391.6|391.4|391.6|391.5|391.6|391.4|1416
1762350810000|2025-11-05 13:53:30||391.5||391.5||391.5||391.5|0
1762350820000|2025-11-05 13:53:40|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|998
1762350830000|2025-11-05 13:53:50|391.6|391.5|391.7|391.5|391.7|391.5|391.6|391.5|150
1762350850000|2025-11-05 13:54:10|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|0
1762350900000|2025-11-05 13:55:00|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|150
1762350920000|2025-11-05 13:55:20|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|0
1762350950000|2025-11-05 13:55:50|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|1536
1762350960000|2025-11-05 13:56:00|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|600
1762350970000|2025-11-05 13:56:10|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|1103
1762350980000|2025-11-05 13:56:20|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|1784
1762351000000|2025-11-05 13:56:40||391.4||391.4||391.5||391.4|1536
1762351020000|2025-11-05 13:57:00|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|28
1762351060000|2025-11-05 13:57:40||391.6||391.5||391.6||391.5|2000
1762351070000|2025-11-05 13:57:50|||||||||1000
1762351080000|2025-11-05 13:58:00|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|211
1762351090000|2025-11-05 13:58:10|391.4|391.2|391.1|390.9|391.4|391.2|391.1|390.9|1627
1762351110000|2025-11-05 13:58:30|390.8|390.7|390.8|390.6|390.8|390.7|390.8|390.6|3423
1762351120000|2025-11-05 13:58:40|390.7|390.5|390.6|390.4|390.7|390.5|390.6|390.4|150
1762351130000|2025-11-05 13:58:50|390.5|390.5|390.5|390.3|390.5|390.5|390.5|390.3|798
1762351140000|2025-11-05 13:59:00|390.4|390.2|390.4|390.3|390.4|390.3|390.4|390.2|1571
1762351160000|2025-11-05 13:59:20|390.5|390.2|390.4|390.2|390.5|390.2|390.4|390.2|46
1762351200000|2025-11-05 14:00:00|390.3|390.3|390.3|390.1|390.3|390.3|390.3|390.1|1006
1762351210000|2025-11-05 14:00:10||390.2||390.1||390.2||390.1|1536
1762351220000|2025-11-05 14:00:20|390.2|390|389.8|389.7|390.2|390|389.8|389.7|5899
1762351230000|2025-11-05 14:00:30|389.9|389.9|390.3|390.2|390.3|390.2|389.9|389.9|4866
1762351240000|2025-11-05 14:00:40||390.1||390.1||390.1||390.1|2000
1762351250000|2025-11-05 14:00:50||390.2||390.1||390.2||390.1|2299
1762351260000|2025-11-05 14:01:00||390.2||390.1||390.2||390.1|2356
1762351270000|2025-11-05 14:01:10|||||||||650
1762351290000|2025-11-05 14:01:30|390.2|390.2|390.4|390.2|390.4|390.2|390.2|390.2|1131
1762351320000|2025-11-05 14:02:00|390.2|390.3|390|389.8|390.3|390.3|390|389.8|0
1762351330000|2025-11-05 14:02:10|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|1105
1762351340000|2025-11-05 14:02:20|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|1035
1762351370000|2025-11-05 14:02:50|390.3|390.1|390.2|390.1|390.3|390.1|390.2|390.1|2260
1762351410000|2025-11-05 14:03:30|390.1|390|390.8|390.6|390.8|390.7|390.1|390|1536
1762351430000|2025-11-05 14:03:50|390.9|390.8|390.9|390.7|390.9|390.8|390.9|390.7|2971
1762351440000|2025-11-05 14:04:00|391.2|391|391.2|391|391.2|391|391.2|391|1536
1762351460000|2025-11-05 14:04:20|391|390.9|390.9|390.6|391|390.9|390.9|390.6|2000
1762351480000|2025-11-05 14:04:40|391.2|390.7|391.2|391|391.2|391|391.2|390.7|2458
1762351500000|2025-11-05 14:05:00|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391|0
1762351520000|2025-11-05 14:05:20|391.2|390.9|391.1|390.9|391.2|390.9|391.1|390.9|1000
1762351530000|2025-11-05 14:05:30|391|390.8|391|390.8|391|390.8|391|390.8|22
1762351540000|2025-11-05 14:05:40||390.7||390.7||390.7||390.7|0
1762351550000|2025-11-05 14:05:50||390.8||390.8||390.8||390.8|1398
1762351560000|2025-11-05 14:06:00||390.9||390.9||390.9||390.9|0
1762351570000|2025-11-05 14:06:10|390.9|390.6|390.9|390.6|390.9|390.6|390.9|390.6|1536
1762351590000|2025-11-05 14:06:30|390.8|390.7|390.8|390.6|390.9|390.7|390.8|390.6|1000
1762351610000|2025-11-05 14:06:50|390.7|390.5|390.6|390.5|390.7|390.5|390.6|390.4|0
1762351620000|2025-11-05 14:07:00|||||||||803
1762351630000|2025-11-05 14:07:10||390.4||390.4||390.4||390.4|0
1762351640000|2025-11-05 14:07:20||390.3||390.3||390.3||390.3|0
1762351650000|2025-11-05 14:07:30||390.4||390.4||390.4||390.4|0
1762351670000|2025-11-05 14:07:50|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|150
1762351700000|2025-11-05 14:08:20|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|1096
1762351730000|2025-11-05 14:08:50|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|2560
1762351740000|2025-11-05 14:09:00|391|390.8|391|390.8|391|390.9|390.9|390.8|2148
1762351760000|2025-11-05 14:09:20|||||||||1000
1762351810000|2025-11-05 14:10:10|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|0
1762351840000|2025-11-05 14:10:40|390.6|390.6|390.6|390.4|390.6|390.6|390.6|390.4|0
1762351880000|2025-11-05 14:11:20|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|935
1762351890000|2025-11-05 14:11:30|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|18
1762351900000|2025-11-05 14:11:40|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|4320
1762351920000|2025-11-05 14:12:00|390.6|390.4|390.5|390.4|390.6|390.4|390.5|390.4|1812
1762351930000|2025-11-05 14:12:10|390.6||390.6||390.6||390.6||150
1762351950000|2025-11-05 14:12:30|390.5|390.3|390.4|390.3|390.5|390.3|390.4|390.3|0
1762351970000|2025-11-05 14:12:50|390.5||390.5||390.5||390.5||0
1762351990000|2025-11-05 14:13:10|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|0
1762352050000|2025-11-05 14:14:10|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|0
1762352070000|2025-11-05 14:14:30|390.7||390.7||390.7||390.7||150
1762352080000|2025-11-05 14:14:40|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|1545
1762352100000|2025-11-05 14:15:00|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|1756
1762352150000|2025-11-05 14:15:50|390.5|390.4|390.4|390.3|390.5|390.4|390.4|390.3|2629
1762352160000|2025-11-05 14:16:00|390.5|390.2|390.4|390.2|390.5|390.2|390.4|390.2|1317
1762352190000|2025-11-05 14:16:30|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|1249
1762352200000|2025-11-05 14:16:40|||||||||100
1762352280000|2025-11-05 14:18:00|||||||||752
1762352340000|2025-11-05 14:19:00|390.6|390.4|390.6|390.4|390.6|390.4|390.5|390.3|22
1762352380000|2025-11-05 14:19:40|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|0
1762352400000|2025-11-05 14:20:00|||||||||1536
1762352430000|2025-11-05 14:20:30|390.5|390.4|390.7|390.5|390.7|390.5|390.5|390.4|2500
1762352520000|2025-11-05 14:22:00|||||||||300
1762352580000|2025-11-05 14:23:00|||||||||500
1762352610000|2025-11-05 14:23:30|||||||||1536
1762352670000|2025-11-05 14:24:30|390.6|390.4|390.6|390.4|390.6|390.5|390.6|390.4|3759
1762352690000|2025-11-05 14:24:50|||||||||366
1762352700000|2025-11-05 14:25:00|390.5|390.5|390.6|390.5|390.6|390.5|390.5|390.5|1805
1762352710000|2025-11-05 14:25:10||390.4||390.4||390.4||390.4|0
1762352720000|2025-11-05 14:25:20|390.5|390.3|390.6|390.4|390.6|390.4|390.5|390.3|799
1762352730000|2025-11-05 14:25:30|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|1536
1762352790000|2025-11-05 14:26:30|391|390.9|391.1|390.9|391.1|391|391|390.9|618
1762352800000|2025-11-05 14:26:40|391|390.8|391|390.8|391|390.8|391|390.8|0
1762352830000|2025-11-05 14:27:10|390.9|390.7|391|390.8|391|390.8|390.9|390.7|2639
1762352870000|2025-11-05 14:27:50|391.1|390.9|391.1|391|391.1|391|391.1|390.9|2458
1762352880000|2025-11-05 14:28:00|||||||||1536
1762352960000|2025-11-05 14:29:20|391|390.8|391|390.8|391|390.8|391|390.8|0
1762352980000|2025-11-05 14:29:40||390.9||390.9||390.9||390.9|0
1762352990000|2025-11-05 14:29:50||390.8||390.9||390.9||390.8|0
1762353000000|2025-11-05 14:30:00|391.1|390.8|391.1|391|391.1|391|391|390.8|1890
1762353010000|2025-11-05 14:30:10|391.2|390.9|391.2|391|391.2|391|391.2|390.9|1007
1762353050000|2025-11-05 14:30:50||391.1||391.1||391.1||391.1|0
1762353060000|2025-11-05 14:31:00|391.4|391.2|391.9|391.7|391.9|391.7|391.4|391.2|159
1762353110000|2025-11-05 14:31:50|392|391.9|391.9|391.8|392.1|391.9|391.9|391.8|15
1762353120000|2025-11-05 14:32:00|392||392||392||392||256
1762353130000|2025-11-05 14:32:10|391.5|391.3|391.5|391.3|391.5|391.3|391.4|391.3|0
1762353170000|2025-11-05 14:32:50|391.3|391.4|391.3|391.2|391.4|391.4|391.3|391.2|184
1762353180000|2025-11-05 14:33:00|391.1|391.1|391.1|390.9|391.1|391.1|391.1|390.9|1547
1762353190000|2025-11-05 14:33:10|391|390.8|391|390.8|391|390.8|391|390.8|0
1762353200000|2025-11-05 14:33:20|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|1536
1762353220000|2025-11-05 14:33:40|||||||||10
1762353230000|2025-11-05 14:33:50||391||391||391||390.9|2676
1762353240000|2025-11-05 14:34:00|||||||||128
1762353290000|2025-11-05 14:34:50|391.2|390.9|391.1|390.9|391.2|390.9|391.1|390.9|804
1762353300000|2025-11-05 14:35:00|391.2|391|391.2|391|391.2|391.1|391.2|391|1
1762353350000|2025-11-05 14:35:50|391.1||391.1||391.1||391.1||738
1762353360000|2025-11-05 14:36:00|391|390.9|391|390.9|391|390.9|391|390.9|1250
1762353370000|2025-11-05 14:36:10|391.2|391|391.2|391|391.2|391|391.2|391|1536
1762353390000|2025-11-05 14:36:30||391.1||391.1||391.1||391.1|0
1762353410000|2025-11-05 14:36:50|391.4|391|391.4|391.3|391.5|391.4|391.4|391|1854
1762353420000|2025-11-05 14:37:00|391.5||391.4||391.5||391.4||0
1762353450000|2025-11-05 14:37:30|391.3|391.2|391.2|391|391.3|391.2|391.2|391|0
1762353460000|2025-11-05 14:37:40|391.1||391.1||391.1||391.1||0
1762353470000|2025-11-05 14:37:50|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|1515
1762353480000|2025-11-05 14:38:00|391.3|391.2|391.4|391.3|391.4|391.3|391.3|391.2|20
1762353530000|2025-11-05 14:38:50|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|2172
1762353540000|2025-11-05 14:39:00||391.3||391.4||391.4||391.3|256
1762353580000|2025-11-05 14:39:40|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|101
1762353590000|2025-11-05 14:39:50|391.3|391.2|391.3|391.2|391.3|391.3|391.3|391.2|2047
1762353600000|2025-11-05 14:40:00|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|637
1762353630000|2025-11-05 14:40:30||391.2||391.2||391.2||391.2|1409
1762353650000|2025-11-05 14:40:50||391.3||391.3||391.3||391.3|0
1762353660000|2025-11-05 14:41:00||391.2||391.2||391.2||391.2|128
1762353680000|2025-11-05 14:41:20|391.6|391.4|391.5|391.4|391.6|391.4|391.5|391.4|1536
1762353700000|2025-11-05 14:41:40|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|99
1762353720000|2025-11-05 14:42:00|||||||||256
1762353760000|2025-11-05 14:42:40|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|103
1762353780000|2025-11-05 14:43:00|||||||||507
1762353820000|2025-11-05 14:43:40||391.5||391.5||391.5||391.5|0
1762353830000|2025-11-05 14:43:50||391.6||391.6||391.6||391.6|1105
1762353840000|2025-11-05 14:44:00|||||||||1166
1762353860000|2025-11-05 14:44:20|391.8||391.8||391.8||391.8||673
1762353890000|2025-11-05 14:44:50||391.7||391.6||391.7||391.6|228
1762353900000|2025-11-05 14:45:00|||||||||384
1762353910000|2025-11-05 14:45:10|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|867
1762353950000|2025-11-05 14:45:50|391.8|391.8|391.8|391.6|391.8|391.8|391.8|391.6|117
1762353960000|2025-11-05 14:46:00|391.7|391.9|392.1|391.9|392.1|391.9|391.7|391.9|981
1762353980000|2025-11-05 14:46:20|392.2|392|392.5|392.3|392.6|392.3|392.2|392|5962
1762353990000|2025-11-05 14:46:30|392.6|392.4|392.8|392.5|392.9|392.7|392.6|392.4|5275
1762354000000|2025-11-05 14:46:40|392.7|392.6|392.8|392.6|392.8|392.6|392.7|392.5|1284
1762354010000|2025-11-05 14:46:50|392.9|392.7|393|392.8|393|392.8|392.8|392.6|4203
1762354020000|2025-11-05 14:47:00|392.9|392.7|392.8|392.6|392.9|392.7|392.8|392.6|2740
1762354030000|2025-11-05 14:47:10|392.6|392.4|392.5|392.4|392.6|392.4|392.5|392.4|1914
1762354040000|2025-11-05 14:47:20|392.6||392.6||392.6||392.6||1409
1762354060000|2025-11-05 14:47:40|392.5|392.5|392.5|392.3|392.5|392.5|392.5|392.3|3555
1762354070000|2025-11-05 14:47:50||392.4||392.4||392.4||392.4|0
1762354080000|2025-11-05 14:48:00|392.6||392.5||392.6||392.5||1
1762354090000|2025-11-05 14:48:10||392.3||392.3||392.3||392.3|612
1762354130000|2025-11-05 14:48:50|392.4||392.4||392.4||392.4||0
1762354140000|2025-11-05 14:49:00|392.5|392.4|392.5|392.3|392.5|392.4|392.5|392.3|256
1762354190000|2025-11-05 14:49:50||392.4||392.4||392.4||392.4|693
1762354200000|2025-11-05 14:50:00|392.6|392.5|392.7|392.6|392.7|392.6|392.6|392.5|1692
1762354260000|2025-11-05 14:51:00|||||||||2128
1762354270000|2025-11-05 14:51:10|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|1256
1762354320000|2025-11-05 14:52:00|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|530
1762354340000|2025-11-05 14:52:20|||||||||552
1762354350000|2025-11-05 14:52:30|392.4|392.3|392.4|392.2|392.4|392.3|392.3|392.1|3286
1762354360000|2025-11-05 14:52:40|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|0
1762354370000|2025-11-05 14:52:50|392.2|392|392.1|392|392.2|392|392.1|392|82
1762354380000|2025-11-05 14:53:00|392|391.9|391.9|391.7|392|391.9|391.9|391.7|1296
1762354390000|2025-11-05 14:53:10|391.7|391.6|391.7|391.6|391.8|391.6|391.7|391.6|1264
1762354420000|2025-11-05 14:53:40|391.8|391.7|391.8|391.6|391.8|391.7|391.8|391.6|150
1762354430000|2025-11-05 14:53:50|391.7|391.7|391.7|391.6|391.7|391.7|391.7|391.6|867
1762354440000|2025-11-05 14:54:00|391.6|391.5|391.7|391.5|391.7|391.5|391.6|391.5|218
1762354450000|2025-11-05 14:54:10|391.6||391.6||391.6||391.6||0
1762354460000|2025-11-05 14:54:20|391.7|391.6|391.7|391.5|391.7|391.6|391.7|391.5|1829
1762354490000|2025-11-05 14:54:50|391.6||391.6||391.6||391.6||500
1762354500000|2025-11-05 14:55:00|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|256
1762354510000|2025-11-05 14:55:10|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|0
1762354520000|2025-11-05 14:55:20||391.6||391.6||391.6||391.6|121
1762354540000|2025-11-05 14:55:40|391.7|391.5|391.6|391.4|391.7|391.5|391.6|391.4|62
1762354550000|2025-11-05 14:55:50|391.5||391.5||391.5||391.5||175
1762354560000|2025-11-05 14:56:00|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|1
1762354570000|2025-11-05 14:56:10|||||||||1000
1762354580000|2025-11-05 14:56:20||391.4||391.4||391.4||391.4|1409
1762354610000|2025-11-05 14:56:50|391.5|391.3|391.5|391.4|391.5|391.4|391.5|391.3|1050
1762354620000|2025-11-05 14:57:00|||||||||793
1762354640000|2025-11-05 14:57:20|||||||||2307
1762354650000|2025-11-05 14:57:30|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|621
1762354670000|2025-11-05 14:57:50|391.7|391.6|391.8|391.7|391.8|391.7|391.7|391.6|628
1762354680000|2025-11-05 14:58:00|391.7|391.6|391.7|391.5|391.7|391.6|391.7|391.5|2378
1762354730000|2025-11-05 14:58:50||391.6||391.5||391.6||391.5|158
1762354740000|2025-11-05 14:59:00|391.6|391.4|391.6|391.4|391.7|391.4|391.6|391.4|1908
1762354790000|2025-11-05 14:59:50|391.5|391.5|391.5|391.4|391.5|391.5|391.5|391.4|1100
1762354800000|2025-11-05 15:00:00|391.6|391.5|391.3|391.1|391.6|391.5|391.3|391.1|2529
1762354820000|2025-11-05 15:00:20|391.2|391|391.2|391|391.2|391|391.2|391|79
1762354850000|2025-11-05 15:00:50|||||||||150
1762354860000|2025-11-05 15:01:00|391.1||391.1||391.1||391.1||1095
1762354890000|2025-11-05 15:01:30|391|390.8|391|390.8|391|390.9|391|390.8|647
1762354900000|2025-11-05 15:01:40|||||||||894
1762354920000|2025-11-05 15:02:00|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|1409
1762354990000|2025-11-05 15:03:10|391.2|391|391.2|391|391.2|391.1|391.1|391|78
1762355000000|2025-11-05 15:03:20|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|150
1762355020000|2025-11-05 15:03:40||391||391||391||391|0
1762355030000|2025-11-05 15:03:50|391|390.9|391|390.9|391|390.9|391|390.9|0
1762355040000|2025-11-05 15:04:00|391.1||391||391.1||391||1300
1762355050000|2025-11-05 15:04:10|391.1||391.1||391.1||391.1||0
1762355060000|2025-11-05 15:04:20|391|391|391|390.9|391|391|391|390.9|1000
1762355100000|2025-11-05 15:05:00|391.1|391.1|391.2|391|391.2|391.1|391.1|391|4256
1762355110000|2025-11-05 15:05:10|391.1||391.2||391.2||391.1||967
1762355120000|2025-11-05 15:05:20|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|26
1762355180000|2025-11-05 15:06:20|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|1404
1762355210000|2025-11-05 15:06:50|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|1409
1762355230000|2025-11-05 15:07:10|391|390.7|391.1|391|391.1|391|391|390.7|1551
1762355240000|2025-11-05 15:07:20|391.2||391.2||391.2||391.2||1409
1762355270000|2025-11-05 15:07:50||391.1||391.1||391.1||391.1|0
1762355280000|2025-11-05 15:08:00|391.4|391.2|391.5|391.3|391.5|391.3|391.4|391.2|3918
1762355300000|2025-11-05 15:08:20|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|0
1762355310000|2025-11-05 15:08:30|||||||||914
1762355320000|2025-11-05 15:08:40|391.3|391.3|391.5|391.3|391.5|391.3|391.3|391.3|0
1762355330000|2025-11-05 15:08:50|391.6|391.4|391.6|391.5|391.6|391.5|391.6|391.4|1985
1762355370000|2025-11-05 15:09:30||391.4||391.4||391.4||391.4|0
1762355380000|2025-11-05 15:09:40||391.5||391.5||391.5||391.5|0
1762355400000|2025-11-05 15:10:00||391.4||391.4||391.4||391.4|150
1762355450000|2025-11-05 15:10:50|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|234
1762355460000|2025-11-05 15:11:00||391.6||391.6||391.6||391.6|400
1762355470000|2025-11-05 15:11:10|391.8||391.8||391.8||391.8||4100
1762355500000|2025-11-05 15:11:40|391.7||391.8||391.8||391.7||1509
1762355530000|2025-11-05 15:12:10|391.7||391.7||391.7||391.7||824
1762355540000|2025-11-05 15:12:20|391.8||391.8||391.8||391.8||0
1762355560000|2025-11-05 15:12:40|392|391.9|392|391.8|392.1|391.9|392|391.8|494
1762355580000|2025-11-05 15:13:00|391.9||391.9||391.9||391.9||242
1762355590000|2025-11-05 15:13:10|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1222
1762355610000|2025-11-05 15:13:30|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|2089
1762355640000|2025-11-05 15:14:00||391.7||391.7||391.7||391.7|500
1762355650000|2025-11-05 15:14:10|391.8|391.8|391.9|391.7|391.9|391.8|391.8|391.7|579
1762355660000|2025-11-05 15:14:20|391.8||391.8||391.8||391.8||0
1762355670000|2025-11-05 15:14:30|391.9||391.9||391.9||391.9||1700
1762355690000|2025-11-05 15:14:50|||||||||300
1762355740000|2025-11-05 15:15:40|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|2224
1762355750000|2025-11-05 15:15:50||391.7||391.6||391.7||391.6|0
1762355760000|2025-11-05 15:16:00|391.7|391.5|391.7|391.5|391.7|391.5|391.6|391.5|0
1762355790000|2025-11-05 15:16:30|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|0
1762355810000|2025-11-05 15:16:50|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|800
1762355850000|2025-11-05 15:17:30|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|0
1762355900000|2025-11-05 15:18:20|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|150
1762355920000|2025-11-05 15:18:40|391.4|391.2|391.3|391.2|391.4|391.2|391.3|391.2|0
1762355930000|2025-11-05 15:18:50|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|1147
1762355940000|2025-11-05 15:19:00||391.3||391.3||391.3||391.3|76
1762355970000|2025-11-05 15:19:30|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|0
1762355990000|2025-11-05 15:19:50|391.2|391|391.2|391|391.2|391|391.1|391|0
1762356020000|2025-11-05 15:20:20||391.1||391.1||391.1||391.1|1104
1762356060000|2025-11-05 15:21:00|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|2000
1762356070000|2025-11-05 15:21:10||391.1||391.1||391.1||391.1|0
1762356080000|2025-11-05 15:21:20||391.2||391.2||391.2||391.2|0
1762356110000|2025-11-05 15:21:50|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|1027
1762356130000|2025-11-05 15:22:10|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1762356150000|2025-11-05 15:22:30|||||||||400
1762356160000|2025-11-05 15:22:40||391.3||391.3||391.3||391.3|0
1762356190000|2025-11-05 15:23:10|391.4||391.4||391.4||391.4||0
1762356220000|2025-11-05 15:23:40|391.3|391.2|391.3|391.1|391.3|391.2|391.3|391.1|824
1762356240000|2025-11-05 15:24:00|391.2||391.2||391.2||391.2||932
1762356260000|2025-11-05 15:24:20|391.3||391.3||391.3||391.3||0
1762356270000|2025-11-05 15:24:30||391.2||391.2||391.2||391.2|0
1762356280000|2025-11-05 15:24:40|391.1|391|391.2|391|391.2|391|391.1|391|132
1762356290000|2025-11-05 15:24:50|391.1||391.2||391.2||391.1||115
1762356300000|2025-11-05 15:25:00|||||||||542
1762356340000|2025-11-05 15:25:40|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|0
1762356360000|2025-11-05 15:26:00|||||||||844
1762356400000|2025-11-05 15:26:40|391.2|391|391.2|391|391.2|391|391.2|391|1672
1762356470000|2025-11-05 15:27:50|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|803
1762356480000|2025-11-05 15:28:00|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|445
1762356580000|2025-11-05 15:29:40|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|0
1762356600000|2025-11-05 15:30:00|||||||||2305
1762356640000|2025-11-05 15:30:40|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|646
1762356690000|2025-11-05 15:31:30|391.4||391.5||391.5||391.4||42
1762356720000|2025-11-05 15:32:00|391.4||391.4||391.4||391.4||0
1762356730000|2025-11-05 15:32:10|391.3|391.2|391.4|391.2|391.4|391.2|391.3|391.2|456
1762356760000|2025-11-05 15:32:40|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|1411
1762356800000|2025-11-05 15:33:20|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|2261
1762356860000|2025-11-05 15:34:20|392.2|392|392.1|391.9|392.2|392|392|391.8|2831
1762356900000|2025-11-05 15:35:00||392||392||392||392|0
1762356910000|2025-11-05 15:35:10|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1762356920000|2025-11-05 15:35:20|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|0
1762356970000|2025-11-05 15:36:10|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|0
1762357010000|2025-11-05 15:36:50|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1762357020000|2025-11-05 15:37:00|392.6||392.6||392.6||392.6||0
1762357070000|2025-11-05 15:37:50|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|2261
1762357080000|2025-11-05 15:38:00|||||||||164
1762357150000|2025-11-05 15:39:10|392.6|392.4|392.5|392.4|392.6|392.4|392.5|392.4|0
1762357170000|2025-11-05 15:39:30|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|0
1762357180000|2025-11-05 15:39:40|392.4|392.3|392.4|392.2|392.4|392.3|392.4|392.2|1091
1762357220000|2025-11-05 15:40:20||392.3||392.3||392.3||392.3|0
1762357250000|2025-11-05 15:40:50|392.5||392.5||392.5||392.5||150
1762357300000|2025-11-05 15:41:40|392.4|392.1|392.3|392.1|392.4|392.1|392.3|392.1|0
1762357310000|2025-11-05 15:41:50|392.2|392|391.9|391.7|392.2|392|391.9|391.7|6517
1762357330000|2025-11-05 15:42:10|392|391.8|392|391.9|392|391.9|392|391.8|3807
1762357340000|2025-11-05 15:42:20|392.1|392|392.1|391.9|392.1|392|392.1|391.9|0
1762357360000|2025-11-05 15:42:40||392||392||392||392|0
1762357370000|2025-11-05 15:42:50|392.2||392.2||392.2||392.2||3761
1762357390000|2025-11-05 15:43:10|392.1|391.9|392|391.8|392.1|391.9|392|391.8|0
1762357400000|2025-11-05 15:43:20|391.9|391.7|391.9|391.8|391.9|391.8|391.9|391.7|0
1762357410000|2025-11-05 15:43:30|392||392||392||392||1259
1762357420000|2025-11-05 15:43:40||391.9||391.8||391.9||391.8|2500
1762357460000|2025-11-05 15:44:20|392.2|392|392.2|392|392.2|392|392.2|392|0
1762357480000|2025-11-05 15:44:40|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|968
1762357540000|2025-11-05 15:45:40|392|392|392.1|391.9|392.1|392|392|391.9|2511
1762357590000|2025-11-05 15:46:30|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|675
1762357600000|2025-11-05 15:46:40||391.6||391.6||391.6||391.6|0
1762357610000|2025-11-05 15:46:50||391.7||391.6||391.7||391.6|2261
1762357620000|2025-11-05 15:47:00|391.7|391.7|391.9|391.7|391.9|391.7|391.7|391.7|3511
1762357670000|2025-11-05 15:47:50|392|391.8|392|391.9|392|391.9|392|391.8|1316
1762357690000|2025-11-05 15:48:10|392.1|392|392.1|391.9|392.1|392|392.1|391.9|0
1762357710000|2025-11-05 15:48:30||392||392||392||392|0
1762357720000|2025-11-05 15:48:40|392.2||392.1||392.2||392.1||0
1762357730000|2025-11-05 15:48:50|392.2||392.2||392.2||392.1||0
1762357740000|2025-11-05 15:49:00||392.1||392.1||392.1||392.1|495
1762357750000|2025-11-05 15:49:10|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|2572
1762357760000|2025-11-05 15:49:20|392.4|392.3|392.4|392.2|392.4|392.3|392.4|392.2|2261
1762357780000|2025-11-05 15:49:40|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|100
1762357810000|2025-11-05 15:50:10|392.1|392|392.2|392|392.2|392|392.1|392|85
1762357820000|2025-11-05 15:50:20|||||||||1750
1762357850000|2025-11-05 15:50:50|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|0
1762357890000|2025-11-05 15:51:30|||||||||2261
1762357910000|2025-11-05 15:51:50||392||391.9||392||391.9|42
1762357960000|2025-11-05 15:52:40|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|0
1762358020000|2025-11-05 15:53:40|392.2|392|392.2|392|392.2|392|392.2|392|0
1762358060000|2025-11-05 15:54:20|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|0
1762358130000|2025-11-05 15:55:30|392.2|392|392.3|392.1|392.3|392.1|392.2|392|788
1762358160000|2025-11-05 15:56:00|392.2|392|392.2|392|392.2|392|392.2|392|1538
1762358180000|2025-11-05 15:56:20|392.1|391.9|392|391.9|392.1|391.9|392|391.9|0
1762358190000|2025-11-05 15:56:30||391.8||391.8||391.8||391.8|150
1762358200000|2025-11-05 15:56:40|391.9|391.9|391.9|391.7|391.9|391.9|391.9|391.7|0
1762358220000|2025-11-05 15:57:00|391.8|391.8|391.8|391.7|391.8|391.8|391.8|391.7|200
1762358230000|2025-11-05 15:57:10||391.6||391.6||391.6||391.6|0
1762358280000|2025-11-05 15:58:00|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|2261
1762358320000|2025-11-05 15:58:40|391.5|391.3|391.5|391.4|391.5|391.4|391.5|391.3|3085
1762358330000|2025-11-05 15:58:50|391.6||391.6||391.6||391.6||0
1762358340000|2025-11-05 15:59:00|391.5||391.5||391.5||391.5||0
1762358360000|2025-11-05 15:59:20|||||||||2261
1762358370000|2025-11-05 15:59:30|391.7|391.6|391.7|391.5|391.7|391.6|391.6|391.5|2261
1762358390000|2025-11-05 15:59:50|391.6|391.4|391.5|391.4|391.6|391.4|391.5|391.4|1628
1762358400000|2025-11-05 16:00:00|||||||||117
1762358410000|2025-11-05 16:00:10|391.6|391.5|391.7|391.5|391.7|391.5|391.6|391.5|1486
1762358430000|2025-11-05 16:00:30|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1762358440000|2025-11-05 16:00:40|391.4|391.3|391.4|391.2|391.4|391.3|391.4|391.2|2716
1762358450000|2025-11-05 16:00:50|391.3|391.1|391.2|391.1|391.3|391.1|391.2|391.1|1775
1762358460000|2025-11-05 16:01:00|391.3|391.2|391.2|391.1|391.3|391.2|391.2|391.1|2051
1762358470000|2025-11-05 16:01:10|391.3||391.3||391.3||391.3||3107
1762358520000|2025-11-05 16:02:00||391.2||391.2||391.2||391.2|0
1762358530000|2025-11-05 16:02:10|391.1|391|391.2|391|391.2|391|391|390.9|2261
1762358540000|2025-11-05 16:02:20|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|1838
1762358640000|2025-11-05 16:04:00|391|391|391|390.9|391|391|391|390.9|1809
1762358670000|2025-11-05 16:04:30|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.6|3452
1762358690000|2025-11-05 16:04:50|390.9||390.9||390.9||390.9||129
1762358700000|2025-11-05 16:05:00|390.8|390.6|390.7|390.6|390.8|390.6|390.7|390.6|24
1762358710000|2025-11-05 16:05:10|||||||||600
1762358730000|2025-11-05 16:05:30|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|317
1762358740000|2025-11-05 16:05:40|390.8|390.7|390.9|390.7|390.9|390.7|390.8|390.7|1620
1762358760000|2025-11-05 16:06:00|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|115
1762358810000|2025-11-05 16:06:50|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|0
1762358820000|2025-11-05 16:07:00|390.9||390.9||390.9||390.9||2261
1762358830000|2025-11-05 16:07:10|390.8|390.9|391|390.9|391|390.9|390.8|390.9|2261
1762358840000|2025-11-05 16:07:20|391.1||391.1||391.1||391.1||0
1762358870000|2025-11-05 16:07:50|391.2|391.1|391.3|391.2|391.3|391.2|391.2|391.1|4214
1762358880000|2025-11-05 16:08:00|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1762358980000|2025-11-05 16:09:40|391.1|391|391.2|391|391.2|391.1|391.1|391|6541
1762359020000|2025-11-05 16:10:20|391.1||391.1||391.1||391.1||1772
1762359030000|2025-11-05 16:10:30||390.9||390.9||390.9||390.9|263
1762359040000|2025-11-05 16:10:40|391||391||391||391||0
1762359060000|2025-11-05 16:11:00|390.9|390.8|390.9|390.8|390.9|390.8|390.8|390.7|4800
1762359070000|2025-11-05 16:11:10||390.7||390.7||390.7||390.7|1340
1762359090000|2025-11-05 16:11:30|390.8||390.8||390.8||390.8||0
1762359100000|2025-11-05 16:11:40|390.9|390.6|390.7|390.6|390.9|390.6|390.7|390.6|2261
1762359110000|2025-11-05 16:11:50|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|0
1762359120000|2025-11-05 16:12:00|390.7||390.6||390.7||390.6||30
1762359130000|2025-11-05 16:12:10|390.7||390.6||390.7||390.6||0
1762359150000|2025-11-05 16:12:30|390.5|390.4|390.2|390|390.5|390.4|390.1|390|2411
1762359180000|2025-11-05 16:13:00|389.9|389.8|390.1|390|390.1|390|389.9|389.8|3965
1762359190000|2025-11-05 16:13:10|390.2|390.1|390.2|390|390.2|390.1|390.2|390|23
1762359260000|2025-11-05 16:14:20||390.1||390.1||390.1||390.1|873
1762359270000|2025-11-05 16:14:30|390.3|390.2|390.4|390.2|390.4|390.2|390.3|390.2|0
1762359300000|2025-11-05 16:15:00|390.5|390.4|390.5|390.3|390.5|390.4|390.5|390.3|868
1762359320000|2025-11-05 16:15:20|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|150
1762359340000|2025-11-05 16:15:40|390.5||390.5||390.5||390.5||0
1762359380000|2025-11-05 16:16:20|390.4||390.4||390.4||390.4||0
1762359390000|2025-11-05 16:16:30|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|1571
1762359400000|2025-11-05 16:16:40|390.4|390.2|390.5|390.2|390.5|390.2|390.4|390.2|10154
1762359410000|2025-11-05 16:16:50|390.4||390.4||390.4||390.4||0
1762359420000|2025-11-05 16:17:00|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|1
1762359430000|2025-11-05 16:17:10|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|158
1762359470000|2025-11-05 16:17:50|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|1420
1762359480000|2025-11-05 16:18:00|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|1234
1762359500000|2025-11-05 16:18:20|390.7||390.7||390.7||390.7||19
1762359510000|2025-11-05 16:18:30||390.5||390.5||390.5||390.5|0
1762359520000|2025-11-05 16:18:40|390.6|390.4|390.7|390.4|390.7|390.4|390.6|390.4|0
1762359540000|2025-11-05 16:19:00||390.5||390.5||390.5||390.5|3518
1762359550000|2025-11-05 16:19:10|||||||||1
1762359560000|2025-11-05 16:19:20|390.8|390.6|390.9|390.6|390.9|390.7|390.8|390.6|2941
1762359570000|2025-11-05 16:19:30|390.8||390.8||390.8||390.8||0
1762359580000|2025-11-05 16:19:40|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|846
1762359590000|2025-11-05 16:19:50|390.9|390.6|390.9|390.6|390.9|390.6|390.9|390.6|14
1762359600000|2025-11-05 16:20:00|391|390.8|391|390.8|391|390.8|391|390.7|3814
1762359610000|2025-11-05 16:20:10|391.1||391||391.1||391||3197
1762359620000|2025-11-05 16:20:20|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|1360
1762359630000|2025-11-05 16:20:30|391||391||391||391||3267
1762359640000|2025-11-05 16:20:40|390.9||390.9||390.9||390.9||0
1762359650000|2025-11-05 16:20:50|||||||||1204
1762359670000|2025-11-05 16:21:10|391|390.8|391|390.8|391|390.8|391|390.8|2871
1762359680000|2025-11-05 16:21:20||390.7||390.7||390.7||390.7|698
1762359690000|2025-11-05 16:21:30|390.9||390.9||390.9||390.9||1257
1762359700000|2025-11-05 16:21:40|391||391||391||391||1264
1762359710000|2025-11-05 16:21:50|390.9||390.9||390.9||390.9||2599
1762359720000|2025-11-05 16:22:00|||||||||2271
1762359730000|2025-11-05 16:22:10|||||||||334
1762359740000|2025-11-05 16:22:20|391|390.6|390.8|390.6|391|390.7|390.8|390.6|6765
1762359750000|2025-11-05 16:22:30|390.9|390.7|390.9|390.7|391|390.7|390.9|390.7|3983
1762359760000|2025-11-05 16:22:40|391||391||391||391||3140
1762359770000|2025-11-05 16:22:50|390.9||390.9||391||390.9||4587
1762359780000|2025-11-05 16:23:00|391||390.9||391||390.9||2307
1762359790000|2025-11-05 16:23:10|||||||||13
1762359800000|2025-11-05 16:23:20|390.8|390.6|390.9|390.7|390.9|390.7|390.8|390.6|3730
1762359810000|2025-11-05 16:23:30|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|744
1762359820000|2025-11-05 16:23:40|390.7|390.5|390.8|390.5|390.8|390.5|390.7|390.5|3637
1762359830000|2025-11-05 16:23:50||390.6||390.6||390.6||390.6|1446
1762359860000|2025-11-05 16:24:20||390.5||390.5||390.5||390.5|1579
1762359880000|2025-11-05 16:24:40|390.9|390.6|390.9|390.6|390.9|390.6|390.9|390.6|3624
1762359900000|2025-11-05 16:25:00|391|390.8|391|390.8|391|390.8|391|390.8|1406
1762359910000|2025-11-05 16:25:10|||||||||2180
1762359940000|2025-11-05 16:25:40|391.1||391.1||391.1||391.1||1534
1762359990000|2025-11-05 16:26:30||390.9||390.9||390.9||390.9|1106
1762360000000|2025-11-05 16:26:40||390.8||390.8||390.8||390.8|1072
1762360040000|2025-11-05 16:27:20||390.9||390.9||390.9||390.9|0
1762360050000|2025-11-05 16:27:30|391.2||391.1||391.2||391.1||28
1762360060000|2025-11-05 16:27:40|391|390.8|391|390.8|391|390.9|391|390.8|13
1762360070000|2025-11-05 16:27:50||390.7||390.8||390.8||390.7|1630
1762360080000|2025-11-05 16:28:00|||||||||1122
1762360090000|2025-11-05 16:28:10|||||||||1303
1762360100000|2025-11-05 16:28:20||390.7||390.7||390.7||390.7|2223
1762360110000|2025-11-05 16:28:30||390.8||390.8||390.8||390.8|1215
1762360120000|2025-11-05 16:28:40||390.7||390.7||390.7||390.7|2223
1762360130000|2025-11-05 16:28:50||390.8||390.8||390.8||390.8|3459
1762360140000|2025-11-05 16:29:00||390.7||390.8||390.8||390.7|1478
1762360150000|2025-11-05 16:29:10||390.7||390.7||390.7||390.7|1001
1762360160000|2025-11-05 16:29:20|390.9||390.9||390.9||390.9||1264
1762360170000|2025-11-05 16:29:30|390.8|390.5|390.8|390.5|390.8|390.5|390.8|390.5|4151
1762360180000|2025-11-05 16:29:40|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|2443
1762360190000|2025-11-05 16:29:50|390.8|390.6|390.8|390.5|390.8|390.6|390.8|390.5|564
1762416000000|2025-11-06 08:00:00|392|391.5|391.9|391.3|392|391.5|391.9|391.2|50
1762416010000|2025-11-06 08:00:10|391.8||391.7||391.8||391.7||0
1762416020000|2025-11-06 08:00:20|391.5||391.5||391.5||391.5||0
1762416030000|2025-11-06 08:00:30|391.9|391.4|391.7|391.2|391.9|391.4|391.7|391.2|1300
1762416040000|2025-11-06 08:00:40|391.6|391.4|391.7|391.4|391.7|391.4|391.6|391.4|0
1762416050000|2025-11-06 08:00:50|391.6||391.6||391.6||391.6||9
1762416060000|2025-11-06 08:01:00|391.7|391.5|391.8|391.4|392|391.5|391.7|391.4|150
1762416070000|2025-11-06 08:01:10|392|391.5|392|391.6|392|391.6|392|391.5|125
1762416080000|2025-11-06 08:01:20||391.7||391.6||391.7||391.6|0
1762416090000|2025-11-06 08:01:30|392.3|391.8|392.3|392|392.3|392|392.3|391.8|150
1762416110000|2025-11-06 08:01:50||392.1||392.1||392.1||392.1|0
1762416130000|2025-11-06 08:02:10|392.2||392.2||392.3||392.2||91
1762416140000|2025-11-06 08:02:20||391.8||391.8||391.8||391.8|0
1762416160000|2025-11-06 08:02:40|392.3|391.9|392.3|391.9|392.3|391.9|392.3|391.9|0
1762416170000|2025-11-06 08:02:50||392||392||392||392|0
1762416180000|2025-11-06 08:03:00|392.1|391.9|392.1|391.8|392.1|391.9|392.1|391.6|306
1762416200000|2025-11-06 08:03:20|392||392||392||392||0
1762416210000|2025-11-06 08:03:30|391.9|391.4|392|391.6|392|391.6|391.9|391.4|28
1762416220000|2025-11-06 08:03:40|391.9|391.5|391.8|391.5|391.9|391.5|391.8|391.5|1121
1762416230000|2025-11-06 08:03:50|391.9||391.9||391.9||391.9||0
1762416270000|2025-11-06 08:04:30||391.6||391.6||391.6||391.6|0
1762416280000|2025-11-06 08:04:40|391.7|391.4|391.7|391.4|391.7|391.4|391.7|391.4|0
1762416290000|2025-11-06 08:04:50|391.8|391.1|391.5|391.1|391.8|391.1|391.5|391.1|1299
1762416300000|2025-11-06 08:05:00|391.4|390.8|391.2|390.8|391.4|390.8|391.2|390.8|0
1762416310000|2025-11-06 08:05:10|391.1|390.5|391.1|390.8|391.1|390.8|390.9|390.5|150
1762416320000|2025-11-06 08:05:20||390.9||390.9||390.9||390.9|0
1762416330000|2025-11-06 08:05:30||390.8||390.8||390.8||390.8|0
1762416350000|2025-11-06 08:05:50|||||||||1000
1762416370000|2025-11-06 08:06:10|391|390.6|391|390.6|391|390.6|391|390.6|889
1762416400000|2025-11-06 08:06:40||390.8||390.8||390.8||390.8|0
1762416410000|2025-11-06 08:06:50|390.9|390.7|390.7|390.4|390.9|390.7|390.7|390.4|1326
1762416420000|2025-11-06 08:07:00|390.8||390.8||390.8||390.8||233
1762416450000|2025-11-06 08:07:30|390.7||390.7||390.7||390.7||0
1762416500000|2025-11-06 08:08:20|390.8|390.5|390.8|390.5|390.8|390.5|390.8|390.5|67
1762416510000|2025-11-06 08:08:30||390.4||390.4||390.4||390.4|0
1762416520000|2025-11-06 08:08:40||390.5||390.5||390.5||390.5|0
1762416530000|2025-11-06 08:08:50||390.4||390.5||390.5||390.4|0
1762416550000|2025-11-06 08:09:10|391|390.6|391|390.6|391|390.6|391|390.6|0
1762416570000|2025-11-06 08:09:30|390.8|390.5|390.7|390.4|390.8|390.5|390.7|390.4|1299
1762416580000|2025-11-06 08:09:40||390.5||390.5||390.5||390.5|0
1762416590000|2025-11-06 08:09:50|||||||||175
1762416620000|2025-11-06 08:10:20|390.8|390.4|391.2|390.9|391.2|390.9|390.8|390.4|768
1762416630000|2025-11-06 08:10:30|391|390.7|391|390.7|391|390.7|391|390.7|56
1762416640000|2025-11-06 08:10:40|390.9|390.6|390.9|390.7|390.9|390.7|390.9|390.6|0
1762416650000|2025-11-06 08:10:50|390.7|390.6|390.6|390.4|390.7|390.6|390.6|390.4|266
1762416670000|2025-11-06 08:11:10|390.5|390.2|390.4|390.1|390.5|390.2|390.4|390.1|0
1762416680000|2025-11-06 08:11:20|390.5|390.2|390.5|390.2|390.5|390.2|390.5|390.2|0
1762416710000|2025-11-06 08:11:50|390.4|390.1|390.4|390.1|390.4|390.1|390.4|390.1|0
1762416720000|2025-11-06 08:12:00|390.5|390.2|390.5|390.2|390.5|390.2|390.5|390.2|0
1762416760000|2025-11-06 08:12:40|390.4|390.1|390.2|390|390.4|390.1|390.2|390|1410
1762416780000|2025-11-06 08:13:00|390.1|389.8|390|389.7|390.1|389.9|390|389.7|3285
1762416790000|2025-11-06 08:13:10|389.9||389.9||389.9||389.9||0
1762416800000|2025-11-06 08:13:20||389.6||389.7||389.7||389.6|0
1762416810000|2025-11-06 08:13:30|389.8|389.6|389.8|389.6|389.8|389.6|389.8|389.6|0
1762416820000|2025-11-06 08:13:40|389.7||389.7||389.7||389.7||991
1762416830000|2025-11-06 08:13:50|389.5|389.3|389.5|389.3|389.5|389.3|389.5|389.3|150
1762416840000|2025-11-06 08:14:00|389.4||389.4||389.4||389.4||0
1762416850000|2025-11-06 08:14:10|389.5||389.5||389.5||389.5||2208
1762416860000|2025-11-06 08:14:20|389.4|389.2|389.3|389.1|389.4|389.2|389.3|389.1|2073
1762416870000|2025-11-06 08:14:30|389.4||389.3||389.4||389.3||0
1762416900000|2025-11-06 08:15:00|389.4|389.3|389.6|389.3|389.6|389.3|389.4|389.3|181
1762416910000|2025-11-06 08:15:10|389.5||389.5||389.5||389.5||0
1762416920000|2025-11-06 08:15:20|389.4|389.2|389.4|389.2|389.4|389.2|389.4|389.2|2428
1762416930000|2025-11-06 08:15:30|389.5|389.3|389.4|389.2|389.5|389.3|389.4|389.2|150
1762416940000|2025-11-06 08:15:40|389.2|389|389.1|389|389.2|389|389.1|389|0
1762416950000|2025-11-06 08:15:50||388.8||388.8||388.8||388.8|1000
1762416960000|2025-11-06 08:16:00|389.2|388.9|389.1|388.9|389.2|388.9|389.1|388.9|0
1762416990000|2025-11-06 08:16:30||388.8||388.8||388.8||388.8|0
1762417000000|2025-11-06 08:16:40|389|388.7|388.9|388.7|389|388.7|388.9|388.7|552
1762417010000|2025-11-06 08:16:50|389|388.8|389|388.8|389|388.8|389|388.8|0
1762417040000|2025-11-06 08:17:20|388.9|388.6|388.7|388.4|388.9|388.6|388.7|388.4|1763
1762417050000|2025-11-06 08:17:30|388.8|388.5|388.6|388.3|388.8|388.5|388.6|388.3|850
1762417060000|2025-11-06 08:17:40|388.7|388.4|388.7|388.4|388.7|388.4|388.7|388.3|1096
1762417070000|2025-11-06 08:17:50|388.6||388.6||388.6||388.6||0
1762417080000|2025-11-06 08:18:00|388.7||388.7||388.7||388.7||0
1762417090000|2025-11-06 08:18:10|388.6|388.3|388.6|388.3|388.6|388.3|388.6|388.3|2145
1762417100000|2025-11-06 08:18:20|388.5|388.2|388.6|388.3|388.6|388.3|388.5|388.2|0
1762417120000|2025-11-06 08:18:40|||||||||200
1762417130000|2025-11-06 08:18:50||388.4||388.4||388.4||388.4|0
1762417150000|2025-11-06 08:19:10||388.3||388.4||388.4||388.3|0
1762417160000|2025-11-06 08:19:20||388.3||388.3||388.3||388.3|0
1762417200000|2025-11-06 08:20:00|388.7|388.5|388.6|388.3|388.7|388.5|388.6|388.3|0
1762417210000|2025-11-06 08:20:10|388.5||388.5||388.6||388.5||0
1762417220000|2025-11-06 08:20:20|388.6|388.2|388.4|388.2|388.6|388.2|388.4|388.2|1000
1762417230000|2025-11-06 08:20:30||388.3||388.3||388.3||388.3|0
1762417240000|2025-11-06 08:20:40||388.2||388.2||388.2||388.2|300
1762417260000|2025-11-06 08:21:00|388.3|388.1|388.4|388.1|388.4|388.1|388.3|388.1|150
1762417280000|2025-11-06 08:21:20||388.2||388.2||388.2||388.2|100
1762417290000|2025-11-06 08:21:30|||||||||250
1762417310000|2025-11-06 08:21:50|388.7|388.4|388.7|388.4|388.7|388.4|388.7|388.4|0
1762417320000|2025-11-06 08:22:00|||||||||500
1762417340000|2025-11-06 08:22:20|388.6|388.3|388.6|388.3|388.6|388.3|388.6|388.3|0
1762417360000|2025-11-06 08:22:40|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|955
1762417370000|2025-11-06 08:22:50||388.5||388.6||388.6||388.5|2500
1762417380000|2025-11-06 08:23:00|388.9||388.9||388.9||388.9||0
1762417390000|2025-11-06 08:23:10|388.7|388.4|388.9|388.6|388.9|388.6|388.7|388.4|886
1762417410000|2025-11-06 08:23:30|388.8|388.5|388.8|388.5|388.8|388.5|388.8|388.5|0
1762417420000|2025-11-06 08:23:40||388.6||388.5||388.6||388.5|0
1762417440000|2025-11-06 08:24:00|388.9|388.6|388.9|388.6|388.9|388.6|388.9|388.6|0
1762417510000|2025-11-06 08:25:10|388.8|388.5|388.7|388.4|388.8|388.5|388.7|388.4|1104
1762417520000|2025-11-06 08:25:20|388.6|388.3|388.7|388.4|388.7|388.4|388.6|388.3|150
1762417530000|2025-11-06 08:25:30|388.6||388.7||388.7||388.6||0
1762417540000|2025-11-06 08:25:40||388.5||388.5||388.5||388.5|0
1762417570000|2025-11-06 08:26:10|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|1500
1762417580000|2025-11-06 08:26:20|388.5|388.3|388.5|388.2|388.5|388.3|388.5|388.2|200
1762417600000|2025-11-06 08:26:40||388.3||388.3||388.3||388.3|0
1762417610000|2025-11-06 08:26:50||388.2||388.3||388.3||388.2|0
1762417620000|2025-11-06 08:27:00||388.2||388.2||388.2||388.2|0
1762417630000|2025-11-06 08:27:10||388.3||388.3||388.3||388.3|0
1762417640000|2025-11-06 08:27:20|388.4|388.1|388.4|388.1|388.4|388.1|388.4|388.1|2000
1762417650000|2025-11-06 08:27:30|388.3||388.3||388.3||388.3||307
1762417660000|2025-11-06 08:27:40|||||||||1000
1762417670000|2025-11-06 08:27:50|||||||||400
1762417680000|2025-11-06 08:28:00|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|0
1762417710000|2025-11-06 08:28:30|388.6|388.4|388.9|388.6|388.9|388.6|388.6|388.4|0
1762417730000|2025-11-06 08:28:50|388.8||388.9||388.9||388.8||0
1762417740000|2025-11-06 08:29:00||388.7||388.7||388.7||388.7|0
1762417750000|2025-11-06 08:29:10||388.6||388.6||388.6||388.6|0
1762417760000|2025-11-06 08:29:20|||||||||105
1762417810000|2025-11-06 08:30:10|389|388.7|389|388.8|389|388.8|388.9|388.7|0
1762417830000|2025-11-06 08:30:30|389.2|389|389.2|388.9|389.3|389|389.2|388.9|2155
1762417840000|2025-11-06 08:30:40|389.3|389|389.3|389|389.3|389|389.3|389|0
1762417880000|2025-11-06 08:31:20|389.2|388.9|389.2|388.9|389.2|388.9|389.2|388.9|0
1762417890000|2025-11-06 08:31:30||389||388.9||389||388.9|0
1762417930000|2025-11-06 08:32:10|389|388.8|389|388.8|389|388.8|389|388.8|0
1762417950000|2025-11-06 08:32:30|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|456
1762417960000|2025-11-06 08:32:40|389|388.8|389.1|388.8|389.1|388.9|389|388.8|275
1762417990000|2025-11-06 08:33:10||388.9||388.9||388.9||388.9|0
1762418000000|2025-11-06 08:33:20||388.8||388.8||388.8||388.8|0
1762418010000|2025-11-06 08:33:30|389||389.1||389.1||389||0
1762418030000|2025-11-06 08:33:50|389||389.1||389.1||389||0
1762418040000|2025-11-06 08:34:00|389|388.7|388.9|388.6|389|388.7|388.8|388.6|36
1762418050000|2025-11-06 08:34:10|388.8||388.8||388.8||388.8||0
1762418060000|2025-11-06 08:34:20|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|150
1762418070000|2025-11-06 08:34:30|388.6|388.4|388.5|388.3|388.6|388.4|388.5|388.3|500
1762418090000|2025-11-06 08:34:50|388.4|388.2|388.5|388.3|388.5|388.3|388.4|388.2|1966
1762418100000|2025-11-06 08:35:00|388.4|388.2|388.4|388.2|388.4|388.2|388.4|388.2|443
1762418140000|2025-11-06 08:35:40|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|0
1762418160000|2025-11-06 08:36:00|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|0
1762418170000|2025-11-06 08:36:10|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|0
1762418190000|2025-11-06 08:36:30|388.6|388.4|388.7|388.5|388.7|388.6|388.6|388.4|4221
1762418200000|2025-11-06 08:36:40|388.9|388.6|388.9|388.7|388.9|388.7|388.9|388.6|1190
1762418210000|2025-11-06 08:36:50|389||388.9||389||388.9||0
1762418240000|2025-11-06 08:37:20|389|388.8|389|388.8|389|388.8|389|388.8|1407
1762418270000|2025-11-06 08:37:50||388.9||388.8||388.9||388.8|37
1762418290000|2025-11-06 08:38:10|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|1000
1762418320000|2025-11-06 08:38:40||388.8||388.8||388.8||388.8|0
1762418330000|2025-11-06 08:38:50|389||389||389||389||0
1762418350000|2025-11-06 08:39:10|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|870
1762418420000|2025-11-06 08:40:20|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|0
1762418450000|2025-11-06 08:40:50|388.7|388.4|388.7|388.5|388.7|388.5|388.7|388.4|1407
1762418470000|2025-11-06 08:41:10|388.6|388.4|388.7|388.5|388.7|388.5|388.6|388.4|1407
1762418490000|2025-11-06 08:41:30||388.6||388.6||388.6||388.6|0
1762418500000|2025-11-06 08:41:40||388.5||388.5||388.5||388.5|0
1762418570000|2025-11-06 08:42:50|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|1407
1762418630000|2025-11-06 08:43:50|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|0
1762418640000|2025-11-06 08:44:00|389|388.8|389|388.8|389|388.8|389|388.8|1407
1762418650000|2025-11-06 08:44:10|388.9|388.9|388.9|388.8|388.9|388.9|388.8|388.7|150
1762418660000|2025-11-06 08:44:20|389|388.7|388.9|388.7|389|388.9|388.9|388.7|1078
1762418670000|2025-11-06 08:44:30||388.8||388.8||388.8||388.8|0
1762418680000|2025-11-06 08:44:40||388.7||388.7||388.7||388.7|0
1762418710000|2025-11-06 08:45:10|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|0
1762418720000|2025-11-06 08:45:20|388.7|388.4|388.7|388.5|388.7|388.5|388.6|388.4|1977
1762418770000|2025-11-06 08:46:10|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|1407
1762418780000|2025-11-06 08:46:20|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|0
1762418800000|2025-11-06 08:46:40|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|418
1762418870000|2025-11-06 08:47:50|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|1291
1762418880000|2025-11-06 08:48:00|||||||||1761
1762419010000|2025-11-06 08:50:10|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|0
1762419020000|2025-11-06 08:50:20|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|1407
1762419050000|2025-11-06 08:50:50|||||||||180
1762419070000|2025-11-06 08:51:10|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|1076
1762419080000|2025-11-06 08:51:20||388.8||388.7||388.8||388.7|0
1762419120000|2025-11-06 08:52:00|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|0
1762419140000|2025-11-06 08:52:20|388.9|388.7|389|388.9|389|388.9|388.9|388.7|470
1762419200000|2025-11-06 08:53:20||388.8||388.8||388.8||388.8|0
1762419220000|2025-11-06 08:53:40||388.9||388.9||388.9||388.9|0
1762419230000|2025-11-06 08:53:50|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|0
1762419240000|2025-11-06 08:54:00|388.8|388.6|389.1|388.9|389.1|388.9|388.8|388.6|1000
1762419250000|2025-11-06 08:54:10||389||388.9||389||388.9|1573
1762419260000|2025-11-06 08:54:20|389|388.8|389.1|388.9|389.1|388.9|389|388.8|3918
1762419290000|2025-11-06 08:54:50|389.2|389|389.2|389|389.2|389|389.2|389|150
1762419300000|2025-11-06 08:55:00|389.1|389.1|389.1|388.9|389.1|389.1|389.1|388.9|1000
1762419340000|2025-11-06 08:55:40|389|388.8|389|388.8|389|388.8|389|388.8|498
1762419350000|2025-11-06 08:55:50||388.9||388.8||388.9||388.8|1407
1762419390000|2025-11-06 08:56:30|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|0
1762419440000|2025-11-06 08:57:20|389.3|389.1|389.3|389.1|389.3|389.1|389.3|389.1|108
1762419460000|2025-11-06 08:57:40|389.2|389|389.2|389.1|389.2|389.1|389.2|389|1557
1762419480000|2025-11-06 08:58:00||389||389||389||389|0
1762419500000|2025-11-06 08:58:20|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|484
1762419530000|2025-11-06 08:58:50|389.2|389|389.2|389|389.2|389|389.2|389|513
1762419540000|2025-11-06 08:59:00|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|2667
1762419550000|2025-11-06 08:59:10||389||388.9||389||388.9|0
1762419570000|2025-11-06 08:59:30|389.2|389|389.2|389|389.2|389|389.2|389|1407
1762419580000|2025-11-06 08:59:40|389.3|389.1|389.3|389.1|389.3|389.1|389.3|389.1|1407
1762419590000|2025-11-06 08:59:50|389.4|389.2|389.4|389.2|389.4|389.2|389.4|389.2|0
1762419600000|2025-11-06 09:00:00|389.3|389.1|389.2|389|389.3|389.1|389.2|389|1407
1762419610000|2025-11-06 09:00:10|||||||||123
1762419630000|2025-11-06 09:00:30|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|512
1762419640000|2025-11-06 09:00:40||389||388.9||389||388.9|1000
1762416000000|2025-11-06 08:00:00|392|391.5|391.9|391.3|392|391.5|391.9|391.2|50
1762419720000|2025-11-06 09:02:00|389.2|389|389.2|389|389.2|389|389.2|389|1407
1762419730000|2025-11-06 09:02:10||389.1||389||389.1||389|1024
1762416010000|2025-11-06 08:00:10|391.8||391.7||391.8||391.7||0
1762419750000|2025-11-06 09:02:30|389|388.8|388.8|388.6|389|388.8|388.8|388.6|1257
1762416020000|2025-11-06 08:00:20|391.5||391.5||391.5||391.5||0
1762419760000|2025-11-06 09:02:40|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|100
1762419770000|2025-11-06 09:02:50|||||||||500
1762416030000|2025-11-06 08:00:30|391.9|391.4|391.7|391.2|391.9|391.4|391.7|391.2|1300
1762419800000|2025-11-06 09:03:20|388.6|388.5|388.7|388.5|388.7|388.5|388.6|388.4|0
1762416040000|2025-11-06 08:00:40|391.6|391.4|391.7|391.4|391.7|391.4|391.6|391.4|0
1762419820000|2025-11-06 09:03:40||388.6||388.6||388.6||388.6|722
1762419830000|2025-11-06 09:03:50|||||||||2000
1762416050000|2025-11-06 08:00:50|391.6||391.6||391.6||391.6||9
1762419850000|2025-11-06 09:04:10||388.5||388.5||388.5||388.5|0
1762416060000|2025-11-06 08:01:00|391.7|391.5|391.8|391.4|392|391.5|391.7|391.4|150
1762419860000|2025-11-06 09:04:20|388.6|388.4|388.5|388.3|388.6|388.4|388.5|388.3|855
1762416070000|2025-11-06 08:01:10|392|391.5|392|391.6|392|391.6|392|391.5|125
1762419870000|2025-11-06 09:04:30|388.4|388.2|388.4|388.2|388.4|388.2|388.4|388.2|1026
1762419890000|2025-11-06 09:04:50||388.3||388.2||388.3||388.2|0
1762416080000|2025-11-06 08:01:20||391.7||391.6||391.7||391.6|0
1762419910000|2025-11-06 09:05:10|||||||||1407
1762416090000|2025-11-06 08:01:30|392.3|391.8|392.3|392|392.3|392|392.3|391.8|150
1762419920000|2025-11-06 09:05:20||388.3||388.3||388.3||388.3|0
1762416110000|2025-11-06 08:01:50||392.1||392.1||392.1||392.1|0
1762419930000|2025-11-06 09:05:30||388.2||388.2||388.2||388.2|0
1762416130000|2025-11-06 08:02:10|392.2||392.2||392.3||392.2||91
1762419990000|2025-11-06 09:06:30||388.3||388.2||388.3||388.2|110
1762416140000|2025-11-06 08:02:20||391.8||391.8||391.8||391.8|0
1762420000000|2025-11-06 09:06:40|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|109
1762420020000|2025-11-06 09:07:00|||||||||670
1762416160000|2025-11-06 08:02:40|392.3|391.9|392.3|391.9|392.3|391.9|392.3|391.9|0
1762420030000|2025-11-06 09:07:10|||||||||1000
1762416170000|2025-11-06 08:02:50||392||392||392||392|0
1762420040000|2025-11-06 09:07:20|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|1407
1762416180000|2025-11-06 08:03:00|392.1|391.9|392.1|391.8|392.1|391.9|392.1|391.6|306
1762420070000|2025-11-06 09:07:50|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|599
1762416200000|2025-11-06 08:03:20|392||392||392||392||0
1762420100000|2025-11-06 09:08:20|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|0
1762420110000|2025-11-06 09:08:30|||||||||100
1762416210000|2025-11-06 08:03:30|391.9|391.4|392|391.6|392|391.6|391.9|391.4|28
1762420140000|2025-11-06 09:09:00|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|558
1762416220000|2025-11-06 08:03:40|391.9|391.5|391.8|391.5|391.9|391.5|391.8|391.5|1121
1762420160000|2025-11-06 09:09:20|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|0
1762416230000|2025-11-06 08:03:50|391.9||391.9||391.9||391.9||0
1762420180000|2025-11-06 09:09:40|388.6|388.4|388.5|388.3|388.6|388.4|388.5|388.3|1298
1762416270000|2025-11-06 08:04:30||391.6||391.6||391.6||391.6|0
1762420190000|2025-11-06 09:09:50|388.4|388.2|388.4|388.2|388.4|388.2|388.4|388.2|0
1762416280000|2025-11-06 08:04:40|391.7|391.4|391.7|391.4|391.7|391.4|391.7|391.4|0
1762420200000|2025-11-06 09:10:00||388.3||388.3||388.3||388.3|1000
1762416290000|2025-11-06 08:04:50|391.8|391.1|391.5|391.1|391.8|391.1|391.5|391.1|1299
1762420220000|2025-11-06 09:10:20||388.2||388.2||388.3||388.2|1407
1762420240000|2025-11-06 09:10:40|388.3||388.3||388.3||388.3||0
1762416300000|2025-11-06 08:05:00|391.4|390.8|391.2|390.8|391.4|390.8|391.2|390.8|0
1762420270000|2025-11-06 09:11:10|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|513
1762416310000|2025-11-06 08:05:10|391.1|390.5|391.1|390.8|391.1|390.8|390.9|390.5|150
1762420280000|2025-11-06 09:11:20|388.4|388.2|388|387.8|388.4|388.2|388|387.8|1395
1762416320000|2025-11-06 08:05:20||390.9||390.9||390.9||390.9|0
1762420340000|2025-11-06 09:12:20|388.2|388|388.2|388|388.2|388|388.2|388|473
1762416330000|2025-11-06 08:05:30||390.8||390.8||390.8||390.8|0
1762420360000|2025-11-06 09:12:40|388.1||388.2||388.2||388.1||710
1762416350000|2025-11-06 08:05:50|||||||||1000
1762420370000|2025-11-06 09:12:50|388.1|387.9|388|387.8|388.1|387.9|388|387.8|827
1762416370000|2025-11-06 08:06:10|391|390.6|391|390.6|391|390.6|391|390.6|889
1762420410000|2025-11-06 09:13:30|387.9|388|388.2|388|388.2|388|387.9|388|400
1762416400000|2025-11-06 08:06:40||390.8||390.8||390.8||390.8|0
1762420420000|2025-11-06 09:13:40|388.1||388.1||388.1||388.1||0
1762420440000|2025-11-06 09:14:00||387.9||387.9||387.9||387.9|0
1762416410000|2025-11-06 08:06:50|390.9|390.7|390.7|390.4|390.9|390.7|390.7|390.4|1326
1762420450000|2025-11-06 09:14:10|388|387.8|388|387.8|388|387.8|388|387.8|1087
1762416420000|2025-11-06 08:07:00|390.8||390.8||390.8||390.8||233
1762420490000|2025-11-06 09:14:50||387.9||387.8||387.9||387.8|0
1762416450000|2025-11-06 08:07:30|390.7||390.7||390.7||390.7||0
1762420500000|2025-11-06 09:15:00|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|0
1762416500000|2025-11-06 08:08:20|390.8|390.5|390.8|390.5|390.8|390.5|390.8|390.5|67
1762420540000|2025-11-06 09:15:40|388|387.8|388|387.8|388|387.8|388|387.8|0
1762416510000|2025-11-06 08:08:30||390.4||390.4||390.4||390.4|0
1762420550000|2025-11-06 09:15:50||387.9||387.9||387.9||387.9|1044
1762416520000|2025-11-06 08:08:40||390.5||390.5||390.5||390.5|0
1762420560000|2025-11-06 09:16:00|388.1|388|388.1|387.9|388.1|388|388.1|387.9|0
1762416530000|2025-11-06 08:08:50||390.4||390.5||390.5||390.4|0
1762420570000|2025-11-06 09:16:10||388||387.9||388||387.9|500
1762416550000|2025-11-06 08:09:10|391|390.6|391|390.6|391|390.6|391|390.6|0
1762420590000|2025-11-06 09:16:30||388||387.9||388||387.9|25
1762416570000|2025-11-06 08:09:30|390.8|390.5|390.7|390.4|390.8|390.5|390.7|390.4|1299
1762420600000|2025-11-06 09:16:40|388.3|388.1|388.4|388.3|388.4|388.3|388.3|388.1|1120
1762416580000|2025-11-06 08:09:40||390.5||390.5||390.5||390.5|0
1762420620000|2025-11-06 09:17:00|388.5||388.5||388.5||388.5||0
1762416590000|2025-11-06 08:09:50|||||||||175
1762420630000|2025-11-06 09:17:10|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|134
1762420640000|2025-11-06 09:17:20||388.6||388.5||388.6||388.5|690
1762416620000|2025-11-06 08:10:20|390.8|390.4|391.2|390.9|391.2|390.9|390.8|390.4|768
1762420650000|2025-11-06 09:17:30|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|0
1762416630000|2025-11-06 08:10:30|391|390.7|391|390.7|391|390.7|391|390.7|56
1762420660000|2025-11-06 09:17:40|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|679
1762416640000|2025-11-06 08:10:40|390.9|390.6|390.9|390.7|390.9|390.7|390.9|390.6|0
1762420700000|2025-11-06 09:18:20|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|150
1762416650000|2025-11-06 08:10:50|390.7|390.6|390.6|390.4|390.7|390.6|390.6|390.4|266
1762420720000|2025-11-06 09:18:40|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|0
1762416670000|2025-11-06 08:11:10|390.5|390.2|390.4|390.1|390.5|390.2|390.4|390.1|0
1762420730000|2025-11-06 09:18:50|388.3|388.1|388.4|388.2|388.4|388.2|388.2|388.1|947
1762416680000|2025-11-06 08:11:20|390.5|390.2|390.5|390.2|390.5|390.2|390.5|390.2|0
1762420740000|2025-11-06 09:19:00|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|600
1762416710000|2025-11-06 08:11:50|390.4|390.1|390.4|390.1|390.4|390.1|390.4|390.1|0
1762420770000|2025-11-06 09:19:30|||||||||6510
1762416720000|2025-11-06 08:12:00|390.5|390.2|390.5|390.2|390.5|390.2|390.5|390.2|0
1762420790000|2025-11-06 09:19:50|388.4|388.2|388.4|388.2|388.4|388.2|388.4|388.2|0
1762416760000|2025-11-06 08:12:40|390.4|390.1|390.2|390|390.4|390.1|390.2|390|1410
1762420820000|2025-11-06 09:20:20|||||||||500
1762416780000|2025-11-06 08:13:00|390.1|389.8|390|389.7|390.1|389.9|390|389.7|3285
1762420860000|2025-11-06 09:21:00|388.3|388.1|388.3|388.1|388.3|388.1|388.3|388.1|300
1762416790000|2025-11-06 08:13:10|389.9||389.9||389.9||389.9||0
1762420880000|2025-11-06 09:21:20|388.2|388|388.2|388|388.2|388|388.2|388|300
1762416800000|2025-11-06 08:13:20||389.6||389.7||389.7||389.6|0
1762420890000|2025-11-06 09:21:30|388.1|387.9|388|387.8|388.1|387.9|388|387.8|0
1762416810000|2025-11-06 08:13:30|389.8|389.6|389.8|389.6|389.8|389.6|389.8|389.6|0
1762420910000|2025-11-06 09:21:50|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|0
1762416820000|2025-11-06 08:13:40|389.7||389.7||389.7||389.7||991
1762420920000|2025-11-06 09:22:00|387.7|387.5|387.7|387.5|387.7|387.5|387.7|387.5|12
1762416830000|2025-11-06 08:13:50|389.5|389.3|389.5|389.3|389.5|389.3|389.5|389.3|150
1762420930000|2025-11-06 09:22:10|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|0
1762416840000|2025-11-06 08:14:00|389.4||389.4||389.4||389.4||0
1762420960000|2025-11-06 09:22:40|387.7|387.7|387.7|387.5|387.7|387.7|387.7|387.5|4508
1762416850000|2025-11-06 08:14:10|389.5||389.5||389.5||389.5||2208
1762420970000|2025-11-06 09:22:50|387.9|387.6|387.9|387.7|387.9|387.7|387.9|387.6|137
1762416860000|2025-11-06 08:14:20|389.4|389.2|389.3|389.1|389.4|389.2|389.3|389.1|2073
1762420980000|2025-11-06 09:23:00|388|387.8|388|387.8|388|387.8|388|387.8|1005
1762416870000|2025-11-06 08:14:30|389.4||389.3||389.4||389.3||0
1762421010000|2025-11-06 09:23:30|388.1|387.9|388.1|387.9|388.1|387.9|388.1|387.9|1407
1762421020000|2025-11-06 09:23:40|387.9|387.7|388|387.8|388|387.8|387.9|387.7|600
1762416900000|2025-11-06 08:15:00|389.4|389.3|389.6|389.3|389.6|389.3|389.4|389.3|181
1762421030000|2025-11-06 09:23:50|387.9|387.7|387.9|387.7|387.9|387.8|387.8|387.6|150
1762416910000|2025-11-06 08:15:10|389.5||389.5||389.5||389.5||0
1762421040000|2025-11-06 09:24:00||387.6||387.7||387.7||387.6|0
1762416920000|2025-11-06 08:15:20|389.4|389.2|389.4|389.2|389.4|389.2|389.4|389.2|2428
1762421050000|2025-11-06 09:24:10||387.6||387.7||387.7||387.6|0
1762416930000|2025-11-06 08:15:30|389.5|389.3|389.4|389.2|389.5|389.3|389.4|389.2|150
1762421070000|2025-11-06 09:24:30||387.6||387.6||387.6||387.6|0
1762416940000|2025-11-06 08:15:40|389.2|389|389.1|389|389.2|389|389.1|389|0
1762421080000|2025-11-06 09:24:40|387.8|387.7|387.9|387.7|387.9|387.7|387.8|387.7|1407
1762416950000|2025-11-06 08:15:50||388.8||388.8||388.8||388.8|1000
1762421120000|2025-11-06 09:25:20|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|0
1762416960000|2025-11-06 08:16:00|389.2|388.9|389.1|388.9|389.2|388.9|389.1|388.9|0
1762421130000|2025-11-06 09:25:30|387.7|387.5|387.8|387.6|387.8|387.6|387.7|387.5|0
1762416990000|2025-11-06 08:16:30||388.8||388.8||388.8||388.8|0
1762421150000|2025-11-06 09:25:50|387.9|387.7|387.8|387.7|387.9|387.7|387.8|387.7|75
1762421190000|2025-11-06 09:26:30|387.9||387.9||387.9||387.9||0
1762417000000|2025-11-06 08:16:40|389|388.7|388.9|388.7|389|388.7|388.9|388.7|552
1762421240000|2025-11-06 09:27:20||387.8||387.8||387.8||387.8|0
1762417010000|2025-11-06 08:16:50|389|388.8|389|388.8|389|388.8|389|388.8|0
1762421260000|2025-11-06 09:27:40||387.7||387.7||387.7||387.7|0
1762417040000|2025-11-06 08:17:20|388.9|388.6|388.7|388.4|388.9|388.6|388.7|388.4|1763
1762421310000|2025-11-06 09:28:30||387.8||387.7||387.8||387.7|0
1762417050000|2025-11-06 08:17:30|388.8|388.5|388.6|388.3|388.8|388.5|388.6|388.3|850
1762421350000|2025-11-06 09:29:10||387.8||387.8||387.8||387.8|727
1762417060000|2025-11-06 08:17:40|388.7|388.4|388.7|388.4|388.7|388.4|388.7|388.3|1096
1762421360000|2025-11-06 09:29:20|388||388||388||388||0
1762417070000|2025-11-06 08:17:50|388.6||388.6||388.6||388.6||0
1762421460000|2025-11-06 09:31:00|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|1075
1762417080000|2025-11-06 08:18:00|388.7||388.7||388.7||388.7||0
1762421480000|2025-11-06 09:31:20|388|387.8|388|387.8|388|387.8|388|387.8|1066
1762417090000|2025-11-06 08:18:10|388.6|388.3|388.6|388.3|388.6|388.3|388.6|388.3|2145
1762421520000|2025-11-06 09:32:00|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|94
1762417100000|2025-11-06 08:18:20|388.5|388.2|388.6|388.3|388.6|388.3|388.5|388.2|0
1762421560000|2025-11-06 09:32:40|388|387.8|388|387.8|388|387.8|388|387.8|2223
1762417120000|2025-11-06 08:18:40|||||||||200
1762421570000|2025-11-06 09:32:50|388.1|388|388.1|387.9|388.1|388|388.1|387.9|5893
1762417130000|2025-11-06 08:18:50||388.4||388.4||388.4||388.4|0
1762421590000|2025-11-06 09:33:10|||||||||50
1762417150000|2025-11-06 08:19:10||388.3||388.4||388.4||388.3|0
1762421620000|2025-11-06 09:33:40||388||388||388||388|0
1762417160000|2025-11-06 08:19:20||388.3||388.3||388.3||388.3|0
1762421630000|2025-11-06 09:33:50||387.9||387.9||387.9||387.9|0
1762417200000|2025-11-06 08:20:00|388.7|388.5|388.6|388.3|388.7|388.5|388.6|388.3|0
1762421650000|2025-11-06 09:34:10|388|387.8|388|387.8|388|387.8|387.9|387.7|199
1762417210000|2025-11-06 08:20:10|388.5||388.5||388.6||388.5||0
1762421670000|2025-11-06 09:34:30|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|772
1762417220000|2025-11-06 08:20:20|388.6|388.2|388.4|388.2|388.6|388.2|388.4|388.2|1000
1762421690000|2025-11-06 09:34:50|388|387.8|388|387.8|388|387.8|388|387.8|109
1762417230000|2025-11-06 08:20:30||388.3||388.3||388.3||388.3|0
1762421700000|2025-11-06 09:35:00|387.9|387.6|387.8|387.6|387.9|387.6|387.8|387.6|825
1762417240000|2025-11-06 08:20:40||388.2||388.2||388.2||388.2|300
1762421710000|2025-11-06 09:35:10||387.7||387.7||387.7||387.7|0
1762417260000|2025-11-06 08:21:00|388.3|388.1|388.4|388.1|388.4|388.1|388.3|388.1|150
1762421730000|2025-11-06 09:35:30|387.9||387.9||387.9||387.9||1159
1762417280000|2025-11-06 08:21:20||388.2||388.2||388.2||388.2|100
1762421740000|2025-11-06 09:35:40|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|0
1762417290000|2025-11-06 08:21:30|||||||||250
1762421800000|2025-11-06 09:36:40|387.7|387.5|387.7|387.5|387.7|387.5|387.7|387.5|0
1762417310000|2025-11-06 08:21:50|388.7|388.4|388.7|388.4|388.7|388.4|388.7|388.4|0
1762421810000|2025-11-06 09:36:50|387.8|387.6|387.7|387.5|387.8|387.6|387.7|387.5|250
1762417320000|2025-11-06 08:22:00|||||||||500
1762421820000|2025-11-06 09:37:00|387.8|387.6|387.8|387.6|387.8|387.7|387.8|387.6|140
1762421840000|2025-11-06 09:37:20|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|0
1762417340000|2025-11-06 08:22:20|388.6|388.3|388.6|388.3|388.6|388.3|388.6|388.3|0
1762421850000|2025-11-06 09:37:30|388|387.8|388|387.8|388|387.8|388|387.8|0
1762417360000|2025-11-06 08:22:40|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|955
1762421950000|2025-11-06 09:39:10|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|0
1762417370000|2025-11-06 08:22:50||388.5||388.6||388.6||388.5|2500
1762422030000|2025-11-06 09:40:30|388|387.8|388|387.8|388|387.8|388|387.8|387
1762417380000|2025-11-06 08:23:00|388.9||388.9||388.9||388.9||0
1762422070000|2025-11-06 09:41:10|||||||||750
1762417390000|2025-11-06 08:23:10|388.7|388.4|388.9|388.6|388.9|388.6|388.7|388.4|886
1762422120000|2025-11-06 09:42:00|388.1|387.9|388.1|387.9|388.1|387.9|388.1|387.9|458
1762417410000|2025-11-06 08:23:30|388.8|388.5|388.8|388.5|388.8|388.5|388.8|388.5|0
1762422210000|2025-11-06 09:43:30|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|265
1762417420000|2025-11-06 08:23:40||388.6||388.5||388.6||388.5|0
1762422250000|2025-11-06 09:44:10|388||387.9||388||387.9||0
1762417440000|2025-11-06 08:24:00|388.9|388.6|388.9|388.6|388.9|388.6|388.9|388.6|0
1762422290000|2025-11-06 09:44:50|388|387.8|388|387.9|388|387.9|388|387.8|111
1762417510000|2025-11-06 08:25:10|388.8|388.5|388.7|388.4|388.8|388.5|388.7|388.4|1104
1762422300000|2025-11-06 09:45:00||387.8||387.8||387.9||387.8|0
1762417520000|2025-11-06 08:25:20|388.6|388.3|388.7|388.4|388.7|388.4|388.6|388.3|150
1762422310000|2025-11-06 09:45:10|388.1|387.9|388.4|388.2|388.4|388.2|388.1|387.9|2538
1762417530000|2025-11-06 08:25:30|388.6||388.7||388.7||388.6||0
1762422340000|2025-11-06 09:45:40|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|1168
1762417540000|2025-11-06 08:25:40||388.5||388.5||388.5||388.5|0
1762422360000|2025-11-06 09:46:00|388.4|388.2|388.4|388.2|388.4|388.2|388.4|388.2|976
1762417570000|2025-11-06 08:26:10|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|1500
1762422370000|2025-11-06 09:46:10|388.3|388.1|388.3|388.1|388.3|388.1|388.3|388.1|842
1762417580000|2025-11-06 08:26:20|388.5|388.3|388.5|388.2|388.5|388.3|388.5|388.2|200
1762422390000|2025-11-06 09:46:30|388.4|388.2|388.3|388.2|388.4|388.2|388.3|388.2|0
1762417600000|2025-11-06 08:26:40||388.3||388.3||388.3||388.3|0
1762422400000|2025-11-06 09:46:40||388.1||388.1||388.1||388.1|0
1762417610000|2025-11-06 08:26:50||388.2||388.3||388.3||388.2|0
1762422410000|2025-11-06 09:46:50|388.2|388|388.2|388|388.2|388|388.2|388|0
1762417620000|2025-11-06 08:27:00||388.2||388.2||388.2||388.2|0
1762422420000|2025-11-06 09:47:00|||||||||1000
1762417630000|2025-11-06 08:27:10||388.3||388.3||388.3||388.3|0
1762422470000|2025-11-06 09:47:50|387.8|387.7|388|387.8|388|387.8|387.8|387.7|1407
1762417640000|2025-11-06 08:27:20|388.4|388.1|388.4|388.1|388.4|388.1|388.4|388.1|2000
1762422480000|2025-11-06 09:48:00|387.9|387.7|387.9|387.7|388|387.8|387.9|387.7|2888
1762417650000|2025-11-06 08:27:30|388.3||388.3||388.3||388.3||307
1762422490000|2025-11-06 09:48:10|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|0
1762417660000|2025-11-06 08:27:40|||||||||1000
1762422530000|2025-11-06 09:48:50|388|387.8|388|387.9|388|387.9|388|387.8|1067
1762417670000|2025-11-06 08:27:50|||||||||400
1762422540000|2025-11-06 09:49:00|387.9|387.7|387.7|387.5|387.9|387.7|387.7|387.5|1100
1762417680000|2025-11-06 08:28:00|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|0
1762422660000|2025-11-06 09:51:00|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|5000
1762417710000|2025-11-06 08:28:30|388.6|388.4|388.9|388.6|388.9|388.6|388.6|388.4|0
1762422670000|2025-11-06 09:51:10|387.5|387.3|387.4|387.3|387.5|387.3|387.4|387.3|733
1762417730000|2025-11-06 08:28:50|388.8||388.9||388.9||388.8||0
1762422680000|2025-11-06 09:51:20|||||||||390
1762417740000|2025-11-06 08:29:00||388.7||388.7||388.7||388.7|0
1762422690000|2025-11-06 09:51:30||387.2||387.2||387.2||387.2|125
1762417750000|2025-11-06 08:29:10||388.6||388.6||388.6||388.6|0
1762422700000|2025-11-06 09:51:40|387.3||387.3||387.3||387.3||0
1762417760000|2025-11-06 08:29:20|||||||||105
1762422710000|2025-11-06 09:51:50|387.4||387.4||387.4||387.4||3152
1762417810000|2025-11-06 08:30:10|389|388.7|389|388.8|389|388.8|388.9|388.7|0
1762422740000|2025-11-06 09:52:20|387.3|387.3|387.3|387.2|387.3|387.3|387.3|387.2|1776
1762417830000|2025-11-06 08:30:30|389.2|389|389.2|388.9|389.3|389|389.2|388.9|2155
1762422750000|2025-11-06 09:52:30|387.4|387.1|387.4|387.3|387.5|387.3|387.4|387.1|1581
1762417840000|2025-11-06 08:30:40|389.3|389|389.3|389|389.3|389|389.3|389|0
1762422760000|2025-11-06 09:52:40||387.2||387.2||387.2||387.2|0
1762417880000|2025-11-06 08:31:20|389.2|388.9|389.2|388.9|389.2|388.9|389.2|388.9|0
1762422780000|2025-11-06 09:53:00|||||||||1300
1762417890000|2025-11-06 08:31:30||389||388.9||389||388.9|0
1762422880000|2025-11-06 09:54:40|387.5|387.3|387.5|387.3|387.5|387.4|387.5|387.3|420
1762417930000|2025-11-06 08:32:10|389|388.8|389|388.8|389|388.8|389|388.8|0
1762422900000|2025-11-06 09:55:00|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|0
1762417950000|2025-11-06 08:32:30|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|456
1762422930000|2025-11-06 09:55:30|387.5|387.3|387.5|387.3|387.5|387.3|387.5|387.3|0
1762417960000|2025-11-06 08:32:40|389|388.8|389.1|388.8|389.1|388.9|389|388.8|275
1762422940000|2025-11-06 09:55:40|387.7|387.5|387.7|387.5|387.7|387.5|387.7|387.5|114
1762417990000|2025-11-06 08:33:10||388.9||388.9||388.9||388.9|0
1762422970000|2025-11-06 09:56:10|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|200
1762418000000|2025-11-06 08:33:20||388.8||388.8||388.8||388.8|0
1762423000000|2025-11-06 09:56:40|||||||||550
1762418010000|2025-11-06 08:33:30|389||389.1||389.1||389||0
1762423060000|2025-11-06 09:57:40|387.5|387.3|387.5|387.3|387.5|387.3|387.5|387.3|1770
1762418030000|2025-11-06 08:33:50|389||389.1||389.1||389||0
1762423070000|2025-11-06 09:57:50|387.3|387.2|387.4|387.1|387.4|387.2|387.3|387.1|2586
1762418040000|2025-11-06 08:34:00|389|388.7|388.9|388.6|389|388.7|388.8|388.6|36
1762423090000|2025-11-06 09:58:10|387.3||387.3||387.3||387.3||0
1762418050000|2025-11-06 08:34:10|388.8||388.8||388.8||388.8||0
1762423180000|2025-11-06 09:59:40|||||||||475
1762418060000|2025-11-06 08:34:20|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|150
1762423200000|2025-11-06 10:00:00|387.2|387|387.2|387.1|387.2|387.1|387.2|387|0
1762418070000|2025-11-06 08:34:30|388.6|388.4|388.5|388.3|388.6|388.4|388.5|388.3|500
1762423210000|2025-11-06 10:00:10||387||387||387||387|0
1762418090000|2025-11-06 08:34:50|388.4|388.2|388.5|388.3|388.5|388.3|388.4|388.2|1966
1762423270000|2025-11-06 10:01:10|387.1|386.9|387.3|387.1|387.3|387.1|387.1|386.9|600
1762418100000|2025-11-06 08:35:00|388.4|388.2|388.4|388.2|388.4|388.2|388.4|388.2|443
1762423290000|2025-11-06 10:01:30|||||||||1481
1762418140000|2025-11-06 08:35:40|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|0
1762423320000|2025-11-06 10:02:00|387.4|387.2|387.4|387.2|387.4|387.2|387.4|387.2|1586
1762418160000|2025-11-06 08:36:00|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|0
1762423330000|2025-11-06 10:02:10|387.3|387.3|387.3|387.1|387.3|387.3|387.3|387.1|1949
1762418170000|2025-11-06 08:36:10|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|0
1762423370000|2025-11-06 10:02:50|387.2|387|387.2|387|387.2|387|387.2|387|250
1762423440000|2025-11-06 10:04:00|||||||||1586
1762418190000|2025-11-06 08:36:30|388.6|388.4|388.7|388.5|388.7|388.6|388.6|388.4|4221
1762423460000|2025-11-06 10:04:20|387.3|387.1|387.4|387.2|387.4|387.2|387.3|387.1|733
1762418200000|2025-11-06 08:36:40|388.9|388.6|388.9|388.7|388.9|388.7|388.9|388.6|1190
1762423470000|2025-11-06 10:04:30|387.3|387|387.3|387|387.3|387|387.3|387|0
1762418210000|2025-11-06 08:36:50|389||388.9||389||388.9||0
1762423480000|2025-11-06 10:04:40||387.1||387.1||387.1||387.1|0
1762418240000|2025-11-06 08:37:20|389|388.8|389|388.8|389|388.8|389|388.8|1407
1762423550000|2025-11-06 10:05:50||387.2||387.1||387.2||387.1|0
1762418270000|2025-11-06 08:37:50||388.9||388.8||388.9||388.8|37
1762423570000|2025-11-06 10:06:10|387.4|387.2|387.3|387.1|387.4|387.2|387.3|387.1|0
1762418290000|2025-11-06 08:38:10|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|1000
1762423670000|2025-11-06 10:07:50|387.1|387|387.2|387.1|387.3|387.1|387.1|387|11563
1762418320000|2025-11-06 08:38:40||388.8||388.8||388.8||388.8|0
1762423680000|2025-11-06 10:08:00|387.3||387.3||387.3||387.3||0
1762418330000|2025-11-06 08:38:50|389||389||389||389||0
1762423690000|2025-11-06 10:08:10|387.2||387.2||387.2||387.2||0
1762418350000|2025-11-06 08:39:10|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|870
1762423710000|2025-11-06 10:08:30|||||||||324
1762418420000|2025-11-06 08:40:20|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|0
1762423720000|2025-11-06 10:08:40|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|100
1762418450000|2025-11-06 08:40:50|388.7|388.4|388.7|388.5|388.7|388.5|388.7|388.4|1407
1762423730000|2025-11-06 10:08:50||387.1||387.1||387.1||387.1|0
1762418470000|2025-11-06 08:41:10|388.6|388.4|388.7|388.5|388.7|388.5|388.6|388.4|1407
1762423800000|2025-11-06 10:10:00||387.2||387.2||387.2||387.2|0
1762418490000|2025-11-06 08:41:30||388.6||388.6||388.6||388.6|0
1762423810000|2025-11-06 10:10:10|387.4||387.4||387.4||387.4||961
1762418500000|2025-11-06 08:41:40||388.5||388.5||388.5||388.5|0
1762423830000|2025-11-06 10:10:30|||||||||1100
1762418570000|2025-11-06 08:42:50|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|1407
1762423860000|2025-11-06 10:11:00||387.3||387.3||387.3||387.3|771
1762418630000|2025-11-06 08:43:50|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|0
1762423870000|2025-11-06 10:11:10||387.2||387.2||387.2||387.2|0
1762418640000|2025-11-06 08:44:00|389|388.8|389|388.8|389|388.8|389|388.8|1407
1762423880000|2025-11-06 10:11:20|387.3|387|387.1|387|387.3|387.1|387.1|387|1287
1762418650000|2025-11-06 08:44:10|388.9|388.9|388.9|388.8|388.9|388.9|388.8|388.7|150
1762423920000|2025-11-06 10:12:00|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|160
1762418660000|2025-11-06 08:44:20|389|388.7|388.9|388.7|389|388.9|388.9|388.7|1078
1762423940000|2025-11-06 10:12:20|387.4|387.2|387.2|387.1|387.4|387.2|387.2|387.1|2104
1762418670000|2025-11-06 08:44:30||388.8||388.8||388.8||388.8|0
1762423950000|2025-11-06 10:12:30|387.3|387|387|386.9|387.3|387|387|386.9|150
1762418680000|2025-11-06 08:44:40||388.7||388.7||388.7||388.7|0
1762423960000|2025-11-06 10:12:40|386.9|386.7|386.9|386.7|387|386.8|386.9|386.7|1557
1762418710000|2025-11-06 08:45:10|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|0
1762423970000|2025-11-06 10:12:50|386.8|386.9|387|386.9|387|386.9|386.8|386.9|2567
1762418720000|2025-11-06 08:45:20|388.7|388.4|388.7|388.5|388.7|388.5|388.6|388.4|1977
1762423980000|2025-11-06 10:13:00|387.1||387.1||387.1||387.1||7653
1762418770000|2025-11-06 08:46:10|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|1407
1762423990000|2025-11-06 10:13:10|387|386.8|387|386.8|387|386.8|387|386.8|150
1762418780000|2025-11-06 08:46:20|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|0
1762424030000|2025-11-06 10:13:50|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|1983
1762418800000|2025-11-06 08:46:40|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|418
1762424050000|2025-11-06 10:14:10|387|386.8|387|386.8|387|386.9|387|386.8|0
1762418870000|2025-11-06 08:47:50|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|1291
1762424090000|2025-11-06 10:14:50||386.9||386.9||386.9||386.9|0
1762418880000|2025-11-06 08:48:00|||||||||1761
1762424100000|2025-11-06 10:15:00|387.1|387|387.1|387|387.2|387|387.1|387|772
1762419010000|2025-11-06 08:50:10|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|0
1762424110000|2025-11-06 10:15:10||386.9||386.9||386.9||386.9|502
1762419020000|2025-11-06 08:50:20|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|1407
1762424130000|2025-11-06 10:15:30||387||387||387||387|0
1762419050000|2025-11-06 08:50:50|||||||||180
1762424150000|2025-11-06 10:15:50|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|0
1762419070000|2025-11-06 08:51:10|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|1076
1762424160000|2025-11-06 10:16:00|387|386.8|387|386.8|387|386.8|387|386.8|875
1762419080000|2025-11-06 08:51:20||388.8||388.7||388.8||388.7|0
1762424190000|2025-11-06 10:16:30|386.9|386.7|386.9|386.7|387|386.7|386.9|386.7|2615
1762419120000|2025-11-06 08:52:00|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|0
1762424220000|2025-11-06 10:17:00|387.1|386.8|387.1|386.9|387.1|386.9|387.1|386.8|1023
1762419140000|2025-11-06 08:52:20|388.9|388.7|389|388.9|389|388.9|388.9|388.7|470
1762424230000|2025-11-06 10:17:10|387.2|387|387.2|387|387.2|387|387.2|387|1983
1762419200000|2025-11-06 08:53:20||388.8||388.8||388.8||388.8|0
1762424260000|2025-11-06 10:17:40||387.1||387||387.1||387|0
1762419220000|2025-11-06 08:53:40||388.9||388.9||388.9||388.9|0
1762424370000|2025-11-06 10:19:30|387.3|387.1|387.3|387.1|387.3|387.2|387.3|387.1|0
1762419230000|2025-11-06 08:53:50|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|0
1762424400000|2025-11-06 10:20:00||387.2||387.1||387.2||387.1|150
1762419240000|2025-11-06 08:54:00|388.8|388.6|389.1|388.9|389.1|388.9|388.8|388.6|1000
1762424420000|2025-11-06 10:20:20|387.2|387|387.2|387|387.2|387|387.2|387|890
1762419250000|2025-11-06 08:54:10||389||388.9||389||388.9|1573
1762424440000|2025-11-06 10:20:40|387|386.8|387|386.8|387|386.8|387|386.8|1105
1762424450000|2025-11-06 10:20:50|||||||||500
1762419260000|2025-11-06 08:54:20|389|388.8|389.1|388.9|389.1|388.9|389|388.8|3918
1762424480000|2025-11-06 10:21:20|386.9||387||387||386.9||0
1762419290000|2025-11-06 08:54:50|389.2|389|389.2|389|389.2|389|389.2|389|150
1762424550000|2025-11-06 10:22:30|387.2|387|387.2|387|387.2|387|387.2|387|0
1762419300000|2025-11-06 08:55:00|389.1|389.1|389.1|388.9|389.1|389.1|389.1|388.9|1000
1762424610000|2025-11-06 10:23:30||387.1||387.1||387.1||387|1487
1762419340000|2025-11-06 08:55:40|389|388.8|389|388.8|389|388.8|389|388.8|498
1762424620000|2025-11-06 10:23:40|387.3||387.3||387.3||387.3||1487
1762419350000|2025-11-06 08:55:50||388.9||388.8||388.9||388.8|1407
1762424690000|2025-11-06 10:24:50||387.2||387.1||387.2||387.1|1487
1762419390000|2025-11-06 08:56:30|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|0
1762419440000|2025-11-06 08:57:20|389.3|389.1|389.3|389.1|389.3|389.1|389.3|389.1|108
1762424720000|2025-11-06 10:25:20|387.2|387|387.1|387|387.2|387.1|387.1|387|1092
1762419460000|2025-11-06 08:57:40|389.2|389|389.2|389.1|389.2|389.1|389.2|389|1557
1762424770000|2025-11-06 10:26:10|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|0
1762419480000|2025-11-06 08:58:00||389||389||389||389|0
1762424810000|2025-11-06 10:26:50|387.3||387.3||387.3||387.3||1726
1762419500000|2025-11-06 08:58:20|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|484
1762424830000|2025-11-06 10:27:10|387.1|387|387.1|387|387.1|387|387.1|387|1109
1762419530000|2025-11-06 08:58:50|389.2|389|389.2|389|389.2|389|389.2|389|513
1762424840000|2025-11-06 10:27:20|387|386.9|387|386.9|387|386.9|387|386.9|334
1762419540000|2025-11-06 08:59:00|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|2667
1762424850000|2025-11-06 10:27:30||386.8||386.8||386.8||386.8|0
1762419550000|2025-11-06 08:59:10||389||388.9||389||388.9|0
1762424900000|2025-11-06 10:28:20|387.1|386.9|387.1|387|387.1|387|387.1|386.9|0
1762419570000|2025-11-06 08:59:30|389.2|389|389.2|389|389.2|389|389.2|389|1407
1762424970000|2025-11-06 10:29:30||386.9||386.9||386.9||386.9|250
1762419580000|2025-11-06 08:59:40|389.3|389.1|389.3|389.1|389.3|389.1|389.3|389.1|1407
1762424980000|2025-11-06 10:29:40|387|386.8|386.9|386.8|387|386.8|386.9|386.8|150
1762419590000|2025-11-06 08:59:50|389.4|389.2|389.4|389.2|389.4|389.2|389.4|389.2|0
1762424990000|2025-11-06 10:29:50||386.7||386.7||386.7||386.7|0
1762419600000|2025-11-06 09:00:00|389.3|389.1|389.2|389|389.3|389.1|389.2|389|1407
1762425000000|2025-11-06 10:30:00|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|613
1762419610000|2025-11-06 09:00:10|||||||||123
1762425030000|2025-11-06 10:30:30||386.7||386.6||386.7||386.6|150
1762419630000|2025-11-06 09:00:30|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|512
1762425160000|2025-11-06 10:32:40|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|0
1762419640000|2025-11-06 09:00:40||389||388.9||389||388.9|1000
1762425190000|2025-11-06 10:33:10||386.8||386.7||386.8||386.7|0
1762419720000|2025-11-06 09:02:00|389.2|389|389.2|389|389.2|389|389.2|389|1407
1762425200000|2025-11-06 10:33:20||386.8||386.7||386.8||386.7|379
1762419730000|2025-11-06 09:02:10||389.1||389||389.1||389|1024
1762425370000|2025-11-06 10:36:10|387|386.8|387|386.8|387|386.8|387|386.8|0
1762419750000|2025-11-06 09:02:30|389|388.8|388.8|388.6|389|388.8|388.8|388.6|1257
1762425380000|2025-11-06 10:36:20|386.9||386.9||386.9||386.9||0
1762419760000|2025-11-06 09:02:40|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|100
1762425390000|2025-11-06 10:36:30||386.7||386.7||386.7||386.7|0
1762419770000|2025-11-06 09:02:50|||||||||500
1762425430000|2025-11-06 10:37:10||386.8||386.8||386.8||386.8|0
1762419800000|2025-11-06 09:03:20|388.6|388.5|388.7|388.5|388.7|388.5|388.6|388.4|0
1762425440000|2025-11-06 10:37:20||386.7||386.7||386.7||386.7|400
1762419820000|2025-11-06 09:03:40||388.6||388.6||388.6||388.6|722
1762425470000|2025-11-06 10:37:50|386.7|386.6|386.6|386.5|386.7|386.6|386.6|386.5|1800
1762419830000|2025-11-06 09:03:50|||||||||2000
1762425490000|2025-11-06 10:38:10|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|12
1762419850000|2025-11-06 09:04:10||388.5||388.5||388.5||388.5|0
1762425500000|2025-11-06 10:38:20|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|1000
1762419860000|2025-11-06 09:04:20|388.6|388.4|388.5|388.3|388.6|388.4|388.5|388.3|855
1762425510000|2025-11-06 10:38:30||386.3||386.2||386.3||386.2|500
1762419870000|2025-11-06 09:04:30|388.4|388.2|388.4|388.2|388.4|388.2|388.4|388.2|1026
1762425540000|2025-11-06 10:39:00|386.3||386.3||386.3||386.3||0
1762419890000|2025-11-06 09:04:50||388.3||388.2||388.3||388.2|0
1762425550000|2025-11-06 10:39:10||386.1||386.1||386.1||386.1|125
1762419910000|2025-11-06 09:05:10|||||||||1407
1762425560000|2025-11-06 10:39:20|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|1066
1762419920000|2025-11-06 09:05:20||388.3||388.3||388.3||388.3|0
1762425590000|2025-11-06 10:39:50|386.3|386.1|386.3|386.1|386.3|386.1|386.3|386.1|0
1762419930000|2025-11-06 09:05:30||388.2||388.2||388.2||388.2|0
1762425640000|2025-11-06 10:40:40||386.2||386.2||386.2||386.2|0
1762419990000|2025-11-06 09:06:30||388.3||388.2||388.3||388.2|110
1762425670000|2025-11-06 10:41:10|||||||||1486
1762420000000|2025-11-06 09:06:40|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|109
1762425690000|2025-11-06 10:41:30|||||||||276
1762420020000|2025-11-06 09:07:00|||||||||670
1762425700000|2025-11-06 10:41:40|||||||||510
1762420030000|2025-11-06 09:07:10|||||||||1000
1762425730000|2025-11-06 10:42:10|386.4|386.3|386.5|386.3|386.5|386.3|386.4|386.3|2464
1762420040000|2025-11-06 09:07:20|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|1407
1762425740000|2025-11-06 10:42:20|386.4||386.4||386.5||386.4||0
1762420070000|2025-11-06 09:07:50|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|599
1762425760000|2025-11-06 10:42:40|386.5|386.4|386.5|386.3|386.5|386.4|386.5|386.3|0
1762420100000|2025-11-06 09:08:20|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|0
1762425780000|2025-11-06 10:43:00|386.4||386.4||386.4||386.4||136
1762420110000|2025-11-06 09:08:30|||||||||100
1762425790000|2025-11-06 10:43:10||386.2||386.2||386.2||386.2|150
1762420140000|2025-11-06 09:09:00|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|558
1762425830000|2025-11-06 10:43:50|||||||||4
1762420160000|2025-11-06 09:09:20|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|0
1762425840000|2025-11-06 10:44:00|386.5|386.3|386.5|386.4|386.5|386.4|386.5|386.3|1381
1762420180000|2025-11-06 09:09:40|388.6|388.4|388.5|388.3|388.6|388.4|388.5|388.3|1298
1762425850000|2025-11-06 10:44:10||386.3||386.3||386.3||386.3|106
1762420190000|2025-11-06 09:09:50|388.4|388.2|388.4|388.2|388.4|388.2|388.4|388.2|0
1762425870000|2025-11-06 10:44:30||386.4||386.3||386.4||386.3|0
1762420200000|2025-11-06 09:10:00||388.3||388.3||388.3||388.3|1000
1762425910000|2025-11-06 10:45:10|386.4||386.4||386.4||386.4||0
1762420220000|2025-11-06 09:10:20||388.2||388.2||388.3||388.2|1407
1762425920000|2025-11-06 10:45:20|386.3|386.2|386.4|386.3|386.4|386.3|386.3|386.2|0
1762420240000|2025-11-06 09:10:40|388.3||388.3||388.3||388.3||0
1762425930000|2025-11-06 10:45:30|386.5||386.5||386.5||386.5||0
1762420270000|2025-11-06 09:11:10|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|513
1762425940000|2025-11-06 10:45:40||386.4||386.4||386.4||386.4|250
1762420280000|2025-11-06 09:11:20|388.4|388.2|388|387.8|388.4|388.2|388|387.8|1395
1762425960000|2025-11-06 10:46:00|386.4|386.3|386.4|386.3|386.4|386.4|386.4|386.3|400
1762420340000|2025-11-06 09:12:20|388.2|388|388.2|388|388.2|388|388.2|388|473
1762425970000|2025-11-06 10:46:10|386.5||386.5||386.5||386.5||0
1762420360000|2025-11-06 09:12:40|388.1||388.2||388.2||388.1||710
1762426010000|2025-11-06 10:46:50|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|611
1762420370000|2025-11-06 09:12:50|388.1|387.9|388|387.8|388.1|387.9|388|387.8|827
1762426020000|2025-11-06 10:47:00|386.3||386.3||386.3||386.3||0
1762420410000|2025-11-06 09:13:30|387.9|388|388.2|388|388.2|388|387.9|388|400
1762426030000|2025-11-06 10:47:10|||||||||500
1762420420000|2025-11-06 09:13:40|388.1||388.1||388.1||388.1||0
1762426110000|2025-11-06 10:48:30|386.2|386.1|386.3|386.2|386.3|386.2|386.2|386.1|2487
1762420440000|2025-11-06 09:14:00||387.9||387.9||387.9||387.9|0
1762426160000|2025-11-06 10:49:20|386.4|386.3|386.4|386.3|386.4|386.3|386.4|386.3|539
1762420450000|2025-11-06 09:14:10|388|387.8|388|387.8|388|387.8|388|387.8|1087
1762426180000|2025-11-06 10:49:40|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|0
1762420490000|2025-11-06 09:14:50||387.9||387.8||387.9||387.8|0
1762426190000|2025-11-06 10:49:50|386.4|386.3|386.4|386.3|386.4|386.3|386.4|386.3|566
1762420500000|2025-11-06 09:15:00|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|0
1762426200000|2025-11-06 10:50:00||386.2||386.2||386.2||386.2|150
1762420540000|2025-11-06 09:15:40|388|387.8|388|387.8|388|387.8|388|387.8|0
1762426280000|2025-11-06 10:51:20|386.3|386.1|386.3|386.1|386.3|386.1|386.3|386.1|0
1762420550000|2025-11-06 09:15:50||387.9||387.9||387.9||387.9|1044
1762426300000|2025-11-06 10:51:40||386.2||386.2||386.2||386.2|739
1762420560000|2025-11-06 09:16:00|388.1|388|388.1|387.9|388.1|388|388.1|387.9|0
1762426310000|2025-11-06 10:51:50|||||||||3096
1762420570000|2025-11-06 09:16:10||388||387.9||388||387.9|500
1762426330000|2025-11-06 10:52:10|386.4|386.3|386.4|386.3|386.4|386.3|386.4|386.3|1146
1762420590000|2025-11-06 09:16:30||388||387.9||388||387.9|25
1762426360000|2025-11-06 10:52:40||386.2||386.2||386.2||386.2|0
1762420600000|2025-11-06 09:16:40|388.3|388.1|388.4|388.3|388.4|388.3|388.3|388.1|1120
1762426450000|2025-11-06 10:54:10|386.5|386.3|386.5|386.3|386.5|386.4|386.5|386.3|1032
1762420620000|2025-11-06 09:17:00|388.5||388.5||388.5||388.5||0
1762426470000|2025-11-06 10:54:30|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|150
1762420630000|2025-11-06 09:17:10|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|134
1762426480000|2025-11-06 10:54:40|||||||||150
1762420640000|2025-11-06 09:17:20||388.6||388.5||388.6||388.5|690
1762426520000|2025-11-06 10:55:20|386.5||386.5||386.5||386.5||2487
1762420650000|2025-11-06 09:17:30|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|0
1762426530000|2025-11-06 10:55:30|386.7|386.6|386.7|386.5|386.7|386.6|386.7|386.5|101
1762420660000|2025-11-06 09:17:40|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|679
1762426590000|2025-11-06 10:56:30|||||||||910
1762420700000|2025-11-06 09:18:20|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|150
1762426620000|2025-11-06 10:57:00|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|0
1762420720000|2025-11-06 09:18:40|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|0
1762426650000|2025-11-06 10:57:30|||||||||1487
1762420730000|2025-11-06 09:18:50|388.3|388.1|388.4|388.2|388.4|388.2|388.2|388.1|947
1762426690000|2025-11-06 10:58:10||386.5||386.5||386.5||386.5|0
1762420740000|2025-11-06 09:19:00|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|600
1762426710000|2025-11-06 10:58:30||386.4||386.4||386.4||386.4|0
1762420770000|2025-11-06 09:19:30|||||||||6510
1762426730000|2025-11-06 10:58:50||386.5||386.4||386.5||386.4|0
1762420790000|2025-11-06 09:19:50|388.4|388.2|388.4|388.2|388.4|388.2|388.4|388.2|0
1762426770000|2025-11-06 10:59:30|386.5|386.5|386.6|386.5|386.6|386.5|386.5|386.5|386
1762420820000|2025-11-06 09:20:20|||||||||500
1762426790000|2025-11-06 10:59:50||386.4||386.4||386.4||386.4|1487
1762420860000|2025-11-06 09:21:00|388.3|388.1|388.3|388.1|388.3|388.1|388.3|388.1|300
1762426800000|2025-11-06 11:00:00|386.5||386.5||386.5||386.5||0
1762420880000|2025-11-06 09:21:20|388.2|388|388.2|388|388.2|388|388.2|388|300
1762426810000|2025-11-06 11:00:10|386.6||386.6||386.6||386.6||0
1762420890000|2025-11-06 09:21:30|388.1|387.9|388|387.8|388.1|387.9|388|387.8|0
1762426850000|2025-11-06 11:00:50|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|935
1762420910000|2025-11-06 09:21:50|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|0
1762426880000|2025-11-06 11:01:20|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|1487
1762420920000|2025-11-06 09:22:00|387.7|387.5|387.7|387.5|387.7|387.5|387.7|387.5|12
1762426900000|2025-11-06 11:01:40||386.3||386.2||386.3||386.2|2453
1762420930000|2025-11-06 09:22:10|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|0
1762426920000|2025-11-06 11:02:00|386.3||386.3||386.3||386.3||0
1762420960000|2025-11-06 09:22:40|387.7|387.7|387.7|387.5|387.7|387.7|387.7|387.5|4508
1762426930000|2025-11-06 11:02:10|386.4||386.4||386.4||386.4||101
1762420970000|2025-11-06 09:22:50|387.9|387.6|387.9|387.7|387.9|387.7|387.9|387.6|137
1762427040000|2025-11-06 11:04:00|386.6|386.4|386.5|386.3|386.6|386.4|386.5|386.3|3465
1762420980000|2025-11-06 09:23:00|388|387.8|388|387.8|388|387.8|388|387.8|1005
1762427110000|2025-11-06 11:05:10|||||||||1500
1762421010000|2025-11-06 09:23:30|388.1|387.9|388.1|387.9|388.1|387.9|388.1|387.9|1407
1762427160000|2025-11-06 11:06:00|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|470
1762421020000|2025-11-06 09:23:40|387.9|387.7|388|387.8|388|387.8|387.9|387.7|600
1762427170000|2025-11-06 11:06:10||386.5||386.5||386.5||386.5|0
1762421030000|2025-11-06 09:23:50|387.9|387.7|387.9|387.7|387.9|387.8|387.8|387.6|150
1762427180000|2025-11-06 11:06:20|386.7||386.7||386.7||386.7||0
1762421040000|2025-11-06 09:24:00||387.6||387.7||387.7||387.6|0
1762427210000|2025-11-06 11:06:50||386.6||386.6||386.6||386.6|0
1762421050000|2025-11-06 09:24:10||387.6||387.7||387.7||387.6|0
1762427230000|2025-11-06 11:07:10|386.8||386.8||386.8||386.8||0
1762421070000|2025-11-06 09:24:30||387.6||387.6||387.6||387.6|0
1762427260000|2025-11-06 11:07:40|386.7|386.7|386.7|386.5|386.7|386.7|386.7|386.5|2586
1762421080000|2025-11-06 09:24:40|387.8|387.7|387.9|387.7|387.9|387.7|387.8|387.7|1407
1762427300000|2025-11-06 11:08:20|386.8|386.6|386.8|386.7|386.8|386.7|386.8|386.6|415
1762421120000|2025-11-06 09:25:20|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|0
1762427310000|2025-11-06 11:08:30|386.7|386.6|386.7|386.5|386.7|386.6|386.7|386.5|0
1762421130000|2025-11-06 09:25:30|387.7|387.5|387.8|387.6|387.8|387.6|387.7|387.5|0
1762427320000|2025-11-06 11:08:40|386.6|386.4|386.6|386.4|386.6|386.4|386.5|386.4|776
1762421150000|2025-11-06 09:25:50|387.9|387.7|387.8|387.7|387.9|387.7|387.8|387.7|75
1762427340000|2025-11-06 11:09:00|386.5|386.2|386.3|386.2|386.5|386.3|386.3|386.2|1905
1762421190000|2025-11-06 09:26:30|387.9||387.9||387.9||387.9||0
1762427380000|2025-11-06 11:09:40|386.4||386.4||386.4||386.4||1860
1762421240000|2025-11-06 09:27:20||387.8||387.8||387.8||387.8|0
1762427450000|2025-11-06 11:10:50|386.3|386.1|386.3|386.1|386.3|386.1|386.3|386.1|1860
1762421260000|2025-11-06 09:27:40||387.7||387.7||387.7||387.7|0
1762427460000|2025-11-06 11:11:00|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|300
1762421310000|2025-11-06 09:28:30||387.8||387.7||387.8||387.7|0
1762427470000|2025-11-06 11:11:10|386.3|386.1|386.3|386.1|386.3|386.1|386.3|386.1|225
1762421350000|2025-11-06 09:29:10||387.8||387.8||387.8||387.8|727
1762427510000|2025-11-06 11:11:50|386.1|386|386.1|386|386.1|386|386.1|386|2592
1762421360000|2025-11-06 09:29:20|388||388||388||388||0
1762427520000|2025-11-06 11:12:00|||||||||3519
1762421460000|2025-11-06 09:31:00|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|1075
1762427540000|2025-11-06 11:12:20|||||||||100
1762421480000|2025-11-06 09:31:20|388|387.8|388|387.8|388|387.8|388|387.8|1066
1762427570000|2025-11-06 11:12:50|386.2|386.1|386.2|386.1|386.2|386.1|386.2|386.1|1000
1762421520000|2025-11-06 09:32:00|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|94
1762427580000|2025-11-06 11:13:00|386.3|386.2|386.6|386.4|386.6|386.4|386.3|386.2|901
1762421560000|2025-11-06 09:32:40|388|387.8|388|387.8|388|387.8|388|387.8|2223
1762427590000|2025-11-06 11:13:10|386.5|386.2|386.4|386.2|386.5|386.2|386.3|386.2|0
1762421570000|2025-11-06 09:32:50|388.1|388|388.1|387.9|388.1|388|388.1|387.9|5893
1762427600000|2025-11-06 11:13:20|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|0
1762421590000|2025-11-06 09:33:10|||||||||50
1762427670000|2025-11-06 11:14:30|386.7|386.4|386.7|386.5|386.7|386.5|386.7|386.4|747
1762421620000|2025-11-06 09:33:40||388||388||388||388|0
1762427680000|2025-11-06 11:14:40|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|0
1762421630000|2025-11-06 09:33:50||387.9||387.9||387.9||387.9|0
1762427700000|2025-11-06 11:15:00|386.9|386.7|386.9|386.8|386.9|386.8|386.9|386.7|0
1762421650000|2025-11-06 09:34:10|388|387.8|388|387.8|388|387.8|387.9|387.7|199
1762427720000|2025-11-06 11:15:20|||||||||900
1762421670000|2025-11-06 09:34:30|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|772
1762427740000|2025-11-06 11:15:40||386.7||386.7||386.7||386.7|56
1762421690000|2025-11-06 09:34:50|388|387.8|388|387.8|388|387.8|388|387.8|109
1762427790000|2025-11-06 11:16:30|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|0
1762421700000|2025-11-06 09:35:00|387.9|387.6|387.8|387.6|387.9|387.6|387.8|387.6|825
1762427800000|2025-11-06 11:16:40|386.7|386.5|386.7|386.5|386.7|386.5|386.7|386.5|1140
1762421710000|2025-11-06 09:35:10||387.7||387.7||387.7||387.7|0
1762427810000|2025-11-06 11:16:50|386.6||386.6||386.6||386.6||0
1762421730000|2025-11-06 09:35:30|387.9||387.9||387.9||387.9||1159
1762427830000|2025-11-06 11:17:10|386.7||386.6||386.7||386.6||1860
1762421740000|2025-11-06 09:35:40|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|0
1762427860000|2025-11-06 11:17:40|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|284
1762421800000|2025-11-06 09:36:40|387.7|387.5|387.7|387.5|387.7|387.5|387.7|387.5|0
1762427930000|2025-11-06 11:18:50||386.5||386.5||386.5||386.5|1600
1762421810000|2025-11-06 09:36:50|387.8|387.6|387.7|387.5|387.8|387.6|387.7|387.5|250
1762427970000|2025-11-06 11:19:30|386.6||386.6||386.6||386.6||0
1762421820000|2025-11-06 09:37:00|387.8|387.6|387.8|387.6|387.8|387.7|387.8|387.6|140
1762428000000|2025-11-06 11:20:00|386.4|386.3|386.5|386.3|386.5|386.3|386.4|386.3|0
1762421840000|2025-11-06 09:37:20|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|0
1762428030000|2025-11-06 11:20:30|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|450
1762421850000|2025-11-06 09:37:30|388|387.8|388|387.8|388|387.8|388|387.8|0
1762428040000|2025-11-06 11:20:40|386.6|386.3|386.6|386.4|386.6|386.4|386.6|386.3|0
1762421950000|2025-11-06 09:39:10|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|0
1762428050000|2025-11-06 11:20:50|386.5||386.5||386.6||386.5||0
1762422030000|2025-11-06 09:40:30|388|387.8|388|387.8|388|387.8|388|387.8|387
1762428100000|2025-11-06 11:21:40|||||||||1681
1762422070000|2025-11-06 09:41:10|||||||||750
1762428110000|2025-11-06 11:21:50|386.4|386.3|386.4|386.2|386.4|386.3|386.4|386.2|2836
1762422120000|2025-11-06 09:42:00|388.1|387.9|388.1|387.9|388.1|387.9|388.1|387.9|458
1762428150000|2025-11-06 11:22:30|386.5||386.4||386.5||386.4||0
1762422210000|2025-11-06 09:43:30|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|265
1762428160000|2025-11-06 11:22:40|386.5|386.3|386.5|386.4|386.5|386.4|386.5|386.3|0
1762422250000|2025-11-06 09:44:10|388||387.9||388||387.9||0
1762428240000|2025-11-06 11:24:00||386.3||386.3||386.3||386.3|1000
1762422290000|2025-11-06 09:44:50|388|387.8|388|387.9|388|387.9|388|387.8|111
1762428410000|2025-11-06 11:26:50|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|814
1762422300000|2025-11-06 09:45:00||387.8||387.8||387.9||387.8|0
1762428420000|2025-11-06 11:27:00|386.3|386.1|386.3|386.1|386.3|386.2|386.2|386.1|1226
1762422310000|2025-11-06 09:45:10|388.1|387.9|388.4|388.2|388.4|388.2|388.1|387.9|2538
1762428430000|2025-11-06 11:27:10|386.2||386.2||386.2||386.2||1500
1762422340000|2025-11-06 09:45:40|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|1168
1762428440000|2025-11-06 11:27:20||386||386||386||386|0
1762422360000|2025-11-06 09:46:00|388.4|388.2|388.4|388.2|388.4|388.2|388.4|388.2|976
1762428460000|2025-11-06 11:27:40|386.1||386.1||386.1||386.1||250
1762422370000|2025-11-06 09:46:10|388.3|388.1|388.3|388.1|388.3|388.1|388.3|388.1|842
1762428470000|2025-11-06 11:27:50||385.9||385.9||385.9||385.9|500
1762422390000|2025-11-06 09:46:30|388.4|388.2|388.3|388.2|388.4|388.2|388.3|388.2|0
1762428500000|2025-11-06 11:28:20|386||386||386||386||0
1762422400000|2025-11-06 09:46:40||388.1||388.1||388.1||388.1|0
1762428520000|2025-11-06 11:28:40||385.8||385.9||385.9||385.8|0
1762422410000|2025-11-06 09:46:50|388.2|388|388.2|388|388.2|388|388.2|388|0
1762428530000|2025-11-06 11:28:50||385.8||385.8||385.8||385.8|0
1762422420000|2025-11-06 09:47:00|||||||||1000
1762428580000|2025-11-06 11:29:40|||||||||1600
1762422470000|2025-11-06 09:47:50|387.8|387.7|388|387.8|388|387.8|387.8|387.7|1407
1762428660000|2025-11-06 11:31:00|386.1|385.9|386.1|385.9|386.1|385.9|386.1|385.9|2547
1762422480000|2025-11-06 09:48:00|387.9|387.7|387.9|387.7|388|387.8|387.9|387.7|2888
1762428760000|2025-11-06 11:32:40|||||||||41
1762422490000|2025-11-06 09:48:10|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|0
1762428770000|2025-11-06 11:32:50|386|385.8|386|385.8|386|385.8|386|385.8|0
1762422530000|2025-11-06 09:48:50|388|387.8|388|387.9|388|387.9|388|387.8|1067
1762428790000|2025-11-06 11:33:10|385.9|385.7|385.9|385.7|385.9|385.7|385.9|385.7|1860
1762422540000|2025-11-06 09:49:00|387.9|387.7|387.7|387.5|387.9|387.7|387.7|387.5|1100
1762428860000|2025-11-06 11:34:20|385.7|385.6|385.7|385.6|385.7|385.6|385.7|385.6|0
1762428870000|2025-11-06 11:34:30||385.5||385.5||385.6||385.5|1860
1762422660000|2025-11-06 09:51:00|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|5000
1762428880000|2025-11-06 11:34:40|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|389
1762422670000|2025-11-06 09:51:10|387.5|387.3|387.4|387.3|387.5|387.3|387.4|387.3|733
1762428910000|2025-11-06 11:35:10|||||||||2500
1762422680000|2025-11-06 09:51:20|||||||||390
1762428940000|2025-11-06 11:35:40||385.3||385.3||385.3||385.3|0
1762422690000|2025-11-06 09:51:30||387.2||387.2||387.2||387.2|125
1762428990000|2025-11-06 11:36:30||385.4||385.4||385.4||385.4|0
1762422700000|2025-11-06 09:51:40|387.3||387.3||387.3||387.3||0
1762429040000|2025-11-06 11:37:20|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.4|0
1762422710000|2025-11-06 09:51:50|387.4||387.4||387.4||387.4||3152
1762429090000|2025-11-06 11:38:10|385.5|385.3|385.5|385.3|385.5|385.3|385.5|385.3|1045
1762422740000|2025-11-06 09:52:20|387.3|387.3|387.3|387.2|387.3|387.3|387.3|387.2|1776
1762429100000|2025-11-06 11:38:20|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.5|790
1762422750000|2025-11-06 09:52:30|387.4|387.1|387.4|387.3|387.5|387.3|387.4|387.1|1581
1762429130000|2025-11-06 11:38:50||385.4||385.4||385.4||385.4|1070
1762422760000|2025-11-06 09:52:40||387.2||387.2||387.2||387.2|0
1762429160000|2025-11-06 11:39:20|||||||||500
1762422780000|2025-11-06 09:53:00|||||||||1300
1762429180000|2025-11-06 11:39:40|385.5|385.3|385.5|385.3|385.5|385.3|385.5|385.3|0
1762422880000|2025-11-06 09:54:40|387.5|387.3|387.5|387.3|387.5|387.4|387.5|387.3|420
1762429210000|2025-11-06 11:40:10|385.6|385.4|385.6|385.4|385.6|385.4|385.6|385.4|930
1762422900000|2025-11-06 09:55:00|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|0
1762429260000|2025-11-06 11:41:00|385.5||385.5||385.6||385.5||0
1762422930000|2025-11-06 09:55:30|387.5|387.3|387.5|387.3|387.5|387.3|387.5|387.3|0
1762429270000|2025-11-06 11:41:10|||||||||500
1762422940000|2025-11-06 09:55:40|387.7|387.5|387.7|387.5|387.7|387.5|387.7|387.5|114
1762429340000|2025-11-06 11:42:20||385.3||385.3||385.3||385.3|0
1762422970000|2025-11-06 09:56:10|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|200
1762429450000|2025-11-06 11:44:10|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|963
1762423000000|2025-11-06 09:56:40|||||||||550
1762429460000|2025-11-06 11:44:20||385.1||385.1||385.1||385.1|250
1762423060000|2025-11-06 09:57:40|387.5|387.3|387.5|387.3|387.5|387.3|387.5|387.3|1770
1762429470000|2025-11-06 11:44:30||385.2||385.2||385.2||385.2|2000
1762423070000|2025-11-06 09:57:50|387.3|387.2|387.4|387.1|387.4|387.2|387.3|387.1|2586
1762429490000|2025-11-06 11:44:50|385.2|385.1|385.3|385.1|385.3|385.1|385.2|385.1|0
1762423090000|2025-11-06 09:58:10|387.3||387.3||387.3||387.3||0
1762429510000|2025-11-06 11:45:10||385.2||385.1||385.2||385.1|2500
1762423180000|2025-11-06 09:59:40|||||||||475
1762429600000|2025-11-06 11:46:40|385.2|385.2|385.3|385.2|385.3|385.2|385.2|385.2|2500
1762423200000|2025-11-06 10:00:00|387.2|387|387.2|387.1|387.2|387.1|387.2|387|0
1762429640000|2025-11-06 11:47:20||385.1||385.1||385.1||385.1|0
1762423210000|2025-11-06 10:00:10||387||387||387||387|0
1762429670000|2025-11-06 11:47:50|385.2||385.3||385.3||385.2||0
1762423270000|2025-11-06 10:01:10|387.1|386.9|387.3|387.1|387.3|387.1|387.1|386.9|600
1762429680000|2025-11-06 11:48:00|385.4|385.2|385.4|385.3|385.4|385.3|385.4|385.2|97
1762423290000|2025-11-06 10:01:30|||||||||1481
1762429700000|2025-11-06 11:48:20||385.2||385.3||385.3||385.2|0
1762423320000|2025-11-06 10:02:00|387.4|387.2|387.4|387.2|387.4|387.2|387.4|387.2|1586
1762429710000|2025-11-06 11:48:30|385.5||385.4||385.5||385.4||1860
1762423330000|2025-11-06 10:02:10|387.3|387.3|387.3|387.1|387.3|387.3|387.3|387.1|1949
1762429740000|2025-11-06 11:49:00|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|970
1762423370000|2025-11-06 10:02:50|387.2|387|387.2|387|387.2|387|387.2|387|250
1762429780000|2025-11-06 11:49:40|||||||||278
1762423440000|2025-11-06 10:04:00|||||||||1586
1762429810000|2025-11-06 11:50:10|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|150
1762423460000|2025-11-06 10:04:20|387.3|387.1|387.4|387.2|387.4|387.2|387.3|387.1|733
1762429830000|2025-11-06 11:50:30||385||385||385||385|150
1762423470000|2025-11-06 10:04:30|387.3|387|387.3|387|387.3|387|387.3|387|0
1762429850000|2025-11-06 11:50:50||385.1||385||385.1||385|1860
1762423480000|2025-11-06 10:04:40||387.1||387.1||387.1||387.1|0
1762429930000|2025-11-06 11:52:10||385.1||385.1||385.1||385.1|0
1762423550000|2025-11-06 10:05:50||387.2||387.1||387.2||387.1|0
1762429950000|2025-11-06 11:52:30||385||385||385||385|2925
1762423570000|2025-11-06 10:06:10|387.4|387.2|387.3|387.1|387.4|387.2|387.3|387.1|0
1762429970000|2025-11-06 11:52:50||385.1||385||385.1||385|50
1762423670000|2025-11-06 10:07:50|387.1|387|387.2|387.1|387.3|387.1|387.1|387|11563
1762429980000|2025-11-06 11:53:00||385.1||385||385.1||385|0
1762423680000|2025-11-06 10:08:00|387.3||387.3||387.3||387.3||0
1762430020000|2025-11-06 11:53:40||385.1||385.1||385.1||385.1|0
1762423690000|2025-11-06 10:08:10|387.2||387.2||387.2||387.2||0
1762430030000|2025-11-06 11:53:50|385.3||385.3||385.3||385.3||733
1762423710000|2025-11-06 10:08:30|||||||||324
1762430060000|2025-11-06 11:54:20||385.2||385.2||385.2||385.2|0
1762423720000|2025-11-06 10:08:40|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|100
1762430110000|2025-11-06 11:55:10||385.1||385.1||385.1||385.1|285
1762423730000|2025-11-06 10:08:50||387.1||387.1||387.1||387.1|0
1762430120000|2025-11-06 11:55:20|385.2|385.2|385.2|385.1|385.2|385.2|385.2|385.1|0
1762423800000|2025-11-06 10:10:00||387.2||387.2||387.2||387.2|0
1762430130000|2025-11-06 11:55:30||385||385||385||385|1080
1762423810000|2025-11-06 10:10:10|387.4||387.4||387.4||387.4||961
1762430150000|2025-11-06 11:55:50|385.1||385.2||385.2||385.1||0
1762423830000|2025-11-06 10:10:30|||||||||1100
1762430290000|2025-11-06 11:58:10|||||||||1000
1762423860000|2025-11-06 10:11:00||387.3||387.3||387.3||387.3|771
1762430350000|2025-11-06 11:59:10|||||||||750
1762423870000|2025-11-06 10:11:10||387.2||387.2||387.2||387.2|0
1762430360000|2025-11-06 11:59:20|385|384.8|385|384.8|385|384.9|385|384.8|391
1762423880000|2025-11-06 10:11:20|387.3|387|387.1|387|387.3|387.1|387.1|387|1287
1762430400000|2025-11-06 12:00:00|385.1|384.9|384.9|384.8|385.1|384.9|384.9|384.8|97
1762423920000|2025-11-06 10:12:00|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|160
1762430410000|2025-11-06 12:00:10|385||385||385||385||0
1762423940000|2025-11-06 10:12:20|387.4|387.2|387.2|387.1|387.4|387.2|387.2|387.1|2104
1762430440000|2025-11-06 12:00:40|385.1|384.9|385.1|384.9|385.1|384.9|385.1|384.9|0
1762423950000|2025-11-06 10:12:30|387.3|387|387|386.9|387.3|387|387|386.9|150
1762430450000|2025-11-06 12:00:50||384.8||384.9||384.9||384.8|0
1762423960000|2025-11-06 10:12:40|386.9|386.7|386.9|386.7|387|386.8|386.9|386.7|1557
1762430510000|2025-11-06 12:01:50|385.2|385|385.3|385.1|385.3|385.1|385.2|385|207
1762423970000|2025-11-06 10:12:50|386.8|386.9|387|386.9|387|386.9|386.8|386.9|2567
1762430560000|2025-11-06 12:02:40|385.2||385.3||385.3||385.2||1098
1762423980000|2025-11-06 10:13:00|387.1||387.1||387.1||387.1||7653
1762430620000|2025-11-06 12:03:40|385.2|385|385.2|385|385.2|385|385.2|385|0
1762423990000|2025-11-06 10:13:10|387|386.8|387|386.8|387|386.8|387|386.8|150
1762430650000|2025-11-06 12:04:10|385.1||385.2||385.2||385.1||0
1762424030000|2025-11-06 10:13:50|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|1983
1762430670000|2025-11-06 12:04:30||385.1||385.1||385.1||385|0
1762424050000|2025-11-06 10:14:10|387|386.8|387|386.8|387|386.9|387|386.8|0
1762430680000|2025-11-06 12:04:40||385||385||385||385|0
1762424090000|2025-11-06 10:14:50||386.9||386.9||386.9||386.9|0
1762430700000|2025-11-06 12:05:00||385.1||385||385.1||385|0
1762424100000|2025-11-06 10:15:00|387.1|387|387.1|387|387.2|387|387.1|387|772
1762430710000|2025-11-06 12:05:10|385.3|385.1|385.3|385.2|385.3|385.2|385.3|385.1|2636
1762424110000|2025-11-06 10:15:10||386.9||386.9||386.9||386.9|502
1762430740000|2025-11-06 12:05:40|385.4||385.4||385.4||385.4||0
1762424130000|2025-11-06 10:15:30||387||387||387||387|0
1762430810000|2025-11-06 12:06:50|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|0
1762424150000|2025-11-06 10:15:50|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|0
1762430820000|2025-11-06 12:07:00|385.1|385|385.1|385|385.1|385|385.1|385|0
1762424160000|2025-11-06 10:16:00|387|386.8|387|386.8|387|386.8|387|386.8|875
1762430880000|2025-11-06 12:08:00|385|384.9|385|384.9|385|384.9|385|384.9|0
1762424190000|2025-11-06 10:16:30|386.9|386.7|386.9|386.7|387|386.7|386.9|386.7|2615
1762430920000|2025-11-06 12:08:40|385.1||385.1||385.1||385.1||549
1762424220000|2025-11-06 10:17:00|387.1|386.8|387.1|386.9|387.1|386.9|387.1|386.8|1023
1762430940000|2025-11-06 12:09:00|385|385|385.2|385|385.2|385|385|385|0
1762424230000|2025-11-06 10:17:10|387.2|387|387.2|387|387.2|387|387.2|387|1983
1762430950000|2025-11-06 12:09:10|385.1|384.9|385|384.9|385.1|384.9|385|384.9|344
1762424260000|2025-11-06 10:17:40||387.1||387||387.1||387|0
1762431070000|2025-11-06 12:11:10|||||||||649
1762424370000|2025-11-06 10:19:30|387.3|387.1|387.3|387.1|387.3|387.2|387.3|387.1|0
1762431150000|2025-11-06 12:12:30|385.1|385|385.1|385|385.1|385|385.1|385|200
1762424400000|2025-11-06 10:20:00||387.2||387.1||387.2||387.1|150
1762431160000|2025-11-06 12:12:40|385.2||385.2||385.2||385.2||0
1762424420000|2025-11-06 10:20:20|387.2|387|387.2|387|387.2|387|387.2|387|890
1762431200000|2025-11-06 12:13:20||385.1||385||385.1||385|0
1762424440000|2025-11-06 10:20:40|387|386.8|387|386.8|387|386.8|387|386.8|1105
1762431220000|2025-11-06 12:13:40|385.3|385.1|385.3|385.1|385.3|385.1|385.3|385.1|0
1762424450000|2025-11-06 10:20:50|||||||||500
1762431230000|2025-11-06 12:13:50|385.1|385|385.2|385|385.2|385|385.1|385|3225
1762424480000|2025-11-06 10:21:20|386.9||387||387||386.9||0
1762431240000|2025-11-06 12:14:00|385.1||385.2||385.2||385.1||150
1762431260000|2025-11-06 12:14:20|385.1||385.1||385.1||385.1||0
1762424550000|2025-11-06 10:22:30|387.2|387|387.2|387|387.2|387|387.2|387|0
1762431280000|2025-11-06 12:14:40|||||||||28
1762431290000|2025-11-06 12:14:50|385.2|385.1|385.3|385.1|385.3|385.1|385.2|385.1|665
1762424610000|2025-11-06 10:23:30||387.1||387.1||387.1||387|1487
1762431360000|2025-11-06 12:16:00|385.2|385|385.2|385|385.2|385|385.2|385|185
1762424620000|2025-11-06 10:23:40|387.3||387.3||387.3||387.3||1487
1762431380000|2025-11-06 12:16:20|385.1|384.7|384.9|384.7|385.1|384.7|384.8|384.7|2000
1762424690000|2025-11-06 10:24:50||387.2||387.1||387.2||387.1|1487
1762431400000|2025-11-06 12:16:40|||||||||500
1762424720000|2025-11-06 10:25:20|387.2|387|387.1|387|387.2|387.1|387.1|387|1092
1762431430000|2025-11-06 12:17:10||384.8||384.7||384.8||384.7|150
1762424770000|2025-11-06 10:26:10|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|0
1762431470000|2025-11-06 12:17:50|385|384.9|385|384.9|385|384.9|385|384.9|13
1762424810000|2025-11-06 10:26:50|387.3||387.3||387.3||387.3||1726
1762431480000|2025-11-06 12:18:00||384.8||384.8||384.8||384.8|0
1762424830000|2025-11-06 10:27:10|387.1|387|387.1|387|387.1|387|387.1|387|1109
1762431530000|2025-11-06 12:18:50|384.9|384.7|384.9|384.7|384.9|384.7|384.9|384.7|0
1762424840000|2025-11-06 10:27:20|387|386.9|387|386.9|387|386.9|387|386.9|334
1762431540000|2025-11-06 12:19:00||384.8||384.8||384.8||384.8|0
1762424850000|2025-11-06 10:27:30||386.8||386.8||386.8||386.8|0
1762431570000|2025-11-06 12:19:30|385||385||385||385||194
1762424900000|2025-11-06 10:28:20|387.1|386.9|387.1|387|387.1|387|387.1|386.9|0
1762431640000|2025-11-06 12:20:40||384.9||384.8||384.9||384.8|750
1762424970000|2025-11-06 10:29:30||386.9||386.9||386.9||386.9|250
1762431650000|2025-11-06 12:20:50|||||||||150
1762424980000|2025-11-06 10:29:40|387|386.8|386.9|386.8|387|386.8|386.9|386.8|150
1762431670000|2025-11-06 12:21:10|385.1|384.9|385.1|384.9|385.1|384.9|385.1|384.9|7
1762424990000|2025-11-06 10:29:50||386.7||386.7||386.7||386.7|0
1762431690000|2025-11-06 12:21:30|||||||||1000
1762425000000|2025-11-06 10:30:00|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|613
1762431750000|2025-11-06 12:22:30|||||||||2500
1762425030000|2025-11-06 10:30:30||386.7||386.6||386.7||386.6|150
1762431770000|2025-11-06 12:22:50|385||385.1||385.1||385||0
1762425160000|2025-11-06 10:32:40|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|0
1762431820000|2025-11-06 12:23:40|385.2|385|385.1|385|385.2|385|385.1|385|194
1762425190000|2025-11-06 10:33:10||386.8||386.7||386.8||386.7|0
1762431830000|2025-11-06 12:23:50|385|384.8|385|384.8|385|384.8|385|384.8|62
1762425200000|2025-11-06 10:33:20||386.8||386.7||386.8||386.7|379
1762431870000|2025-11-06 12:24:30||384.9||384.9||384.9||384.9|0
1762425370000|2025-11-06 10:36:10|387|386.8|387|386.8|387|386.8|387|386.8|0
1762431890000|2025-11-06 12:24:50||384.8||384.8||384.8||384.8|0
1762425380000|2025-11-06 10:36:20|386.9||386.9||386.9||386.9||0
1762431930000|2025-11-06 12:25:30|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|1105
1762425390000|2025-11-06 10:36:30||386.7||386.7||386.7||386.7|0
1762431940000|2025-11-06 12:25:40||384.6||384.6||384.7||384.6|0
1762425430000|2025-11-06 10:37:10||386.8||386.8||386.8||386.8|0
1762431950000|2025-11-06 12:25:50|384.7|384.7|384.8|384.6|384.8|384.7|384.7|384.6|0
1762425440000|2025-11-06 10:37:20||386.7||386.7||386.7||386.7|400
1762432000000|2025-11-06 12:26:40|384.7||384.7||384.7||384.7||0
1762425470000|2025-11-06 10:37:50|386.7|386.6|386.6|386.5|386.7|386.6|386.6|386.5|1800
1762432040000|2025-11-06 12:27:20|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|129
1762425490000|2025-11-06 10:38:10|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|12
1762432080000|2025-11-06 12:28:00|384.7||384.7||384.7||384.7||0
1762425500000|2025-11-06 10:38:20|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|1000
1762432090000|2025-11-06 12:28:10|384.8|384.6|384.8|384.7|384.8|384.7|384.8|384.6|726
1762425510000|2025-11-06 10:38:30||386.3||386.2||386.3||386.2|500
1762432100000|2025-11-06 12:28:20|384.9||384.9||384.9||384.9||0
1762425540000|2025-11-06 10:39:00|386.3||386.3||386.3||386.3||0
1762432110000|2025-11-06 12:28:30||384.8||384.8||384.8||384.8|0
1762425550000|2025-11-06 10:39:10||386.1||386.1||386.1||386.1|125
1762432130000|2025-11-06 12:28:50|385||385||385||385||0
1762425560000|2025-11-06 10:39:20|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|1066
1762432160000|2025-11-06 12:29:20||384.9||384.9||384.9||384.9|0
1762425590000|2025-11-06 10:39:50|386.3|386.1|386.3|386.1|386.3|386.1|386.3|386.1|0
1762432190000|2025-11-06 12:29:50|||||||||100
1762425640000|2025-11-06 10:40:40||386.2||386.2||386.2||386.2|0
1762432200000|2025-11-06 12:30:00|||||||||130
1762425670000|2025-11-06 10:41:10|||||||||1486
1762432210000|2025-11-06 12:30:10|||||||||12
1762425690000|2025-11-06 10:41:30|||||||||276
1762432240000|2025-11-06 12:30:40|385.1||385.1||385.1||385.1||325
1762425700000|2025-11-06 10:41:40|||||||||510
1762432440000|2025-11-06 12:34:00|385|384.8|385|384.8|385|384.8|385|384.8|0
1762425730000|2025-11-06 10:42:10|386.4|386.3|386.5|386.3|386.5|386.3|386.4|386.3|2464
1762432460000|2025-11-06 12:34:20||384.9||384.8||384.9||384.8|2500
1762425740000|2025-11-06 10:42:20|386.4||386.4||386.5||386.4||0
1762432480000|2025-11-06 12:34:40||384.9||384.9||384.9||384.9|0
1762425760000|2025-11-06 10:42:40|386.5|386.4|386.5|386.3|386.5|386.4|386.5|386.3|0
1762432490000|2025-11-06 12:34:50||384.8||384.8||384.8||384.8|0
1762425780000|2025-11-06 10:43:00|386.4||386.4||386.4||386.4||136
1762432510000|2025-11-06 12:35:10|384.9||385||385||384.9||0
1762425790000|2025-11-06 10:43:10||386.2||386.2||386.2||386.2|150
1762432530000|2025-11-06 12:35:30|||||||||500
1762425830000|2025-11-06 10:43:50|||||||||4
1762432610000|2025-11-06 12:36:50|384.9||384.9||384.9||384.9||1000
1762425840000|2025-11-06 10:44:00|386.5|386.3|386.5|386.4|386.5|386.4|386.5|386.3|1381
1762432620000|2025-11-06 12:37:00|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|0
1762425850000|2025-11-06 10:44:10||386.3||386.3||386.3||386.3|106
1762432630000|2025-11-06 12:37:10|384.9||384.9||384.9||384.9||49
1762425870000|2025-11-06 10:44:30||386.4||386.3||386.4||386.3|0
1762432650000|2025-11-06 12:37:30||384.8||384.8||384.8||384.8|0
1762425910000|2025-11-06 10:45:10|386.4||386.4||386.4||386.4||0
1762432660000|2025-11-06 12:37:40||384.7||384.7||384.7||384.7|2418
1762425920000|2025-11-06 10:45:20|386.3|386.2|386.4|386.3|386.4|386.3|386.3|386.2|0
1762432710000|2025-11-06 12:38:30|||||||||162
1762425930000|2025-11-06 10:45:30|386.5||386.5||386.5||386.5||0
1762432750000|2025-11-06 12:39:10|384.8|384.8|384.9|384.7|384.9|384.8|384.8|384.7|546
1762425940000|2025-11-06 10:45:40||386.4||386.4||386.4||386.4|250
1762432760000|2025-11-06 12:39:20|384.8||384.8||384.8||384.8||0
1762425960000|2025-11-06 10:46:00|386.4|386.3|386.4|386.3|386.4|386.4|386.4|386.3|400
1762432790000|2025-11-06 12:39:50|384.9||384.9||384.9||384.9||0
1762425970000|2025-11-06 10:46:10|386.5||386.5||386.5||386.5||0
1762432850000|2025-11-06 12:40:50|384.8||384.9||384.9||384.8||0
1762426010000|2025-11-06 10:46:50|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|611
1762432940000|2025-11-06 12:42:20|384.8||384.8||384.8||384.8||0
1762426020000|2025-11-06 10:47:00|386.3||386.3||386.3||386.3||0
1762433040000|2025-11-06 12:44:00|384.9||384.9||384.9||384.9||49
1762426030000|2025-11-06 10:47:10|||||||||500
1762433110000|2025-11-06 12:45:10|384.8|384.6|384.7|384.6|384.8|384.6|384.7|384.6|223
1762426110000|2025-11-06 10:48:30|386.2|386.1|386.3|386.2|386.3|386.2|386.2|386.1|2487
1762433170000|2025-11-06 12:46:10|384.8|384.7|384.7|384.5|384.8|384.7|384.7|384.5|3078
1762426160000|2025-11-06 10:49:20|386.4|386.3|386.4|386.3|386.4|386.3|386.4|386.3|539
1762433210000|2025-11-06 12:46:50|384.5|384.4|384.6|384.4|384.6|384.4|384.5|384.4|1963
1762426180000|2025-11-06 10:49:40|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|0
1762433270000|2025-11-06 12:47:50||384.5||384.4||384.5||384.4|2000
1762426190000|2025-11-06 10:49:50|386.4|386.3|386.4|386.3|386.4|386.3|386.4|386.3|566
1762433280000|2025-11-06 12:48:00|384.5||384.5||384.5||384.5||0
1762426200000|2025-11-06 10:50:00||386.2||386.2||386.2||386.2|150
1762433320000|2025-11-06 12:48:40|||||||||300
1762426280000|2025-11-06 10:51:20|386.3|386.1|386.3|386.1|386.3|386.1|386.3|386.1|0
1762433330000|2025-11-06 12:48:50||384.3||384.3||384.3||384.3|0
1762426300000|2025-11-06 10:51:40||386.2||386.2||386.2||386.2|739
1762433450000|2025-11-06 12:50:50||384.4||384.4||384.4||384.4|0
1762426310000|2025-11-06 10:51:50|||||||||3096
1762433460000|2025-11-06 12:51:00||384.3||384.3||384.3||384.3|0
1762426330000|2025-11-06 10:52:10|386.4|386.3|386.4|386.3|386.4|386.3|386.4|386.3|1146
1762433470000|2025-11-06 12:51:10||384.4||384.3||384.4||384.3|0
1762426360000|2025-11-06 10:52:40||386.2||386.2||386.2||386.2|0
1762433490000|2025-11-06 12:51:30|384.4||384.5||384.5||384.4||0
1762426450000|2025-11-06 10:54:10|386.5|386.3|386.5|386.3|386.5|386.4|386.5|386.3|1032
1762433530000|2025-11-06 12:52:10|384.4|384.2|384.3|384.2|384.4|384.2|384.3|384.2|879
1762426470000|2025-11-06 10:54:30|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|150
1762433540000|2025-11-06 12:52:20|384.4|384.3|384.4|384.2|384.4|384.3|384.4|384.2|265
1762426480000|2025-11-06 10:54:40|||||||||150
1762433560000|2025-11-06 12:52:40|384.3||384.3||384.3||384.3||0
1762426520000|2025-11-06 10:55:20|386.5||386.5||386.5||386.5||2487
1762433570000|2025-11-06 12:52:50|384.2|384.1|384.3|384.1|384.3|384.1|384.2|384.1|0
1762426530000|2025-11-06 10:55:30|386.7|386.6|386.7|386.5|386.7|386.6|386.7|386.5|101
1762433580000|2025-11-06 12:53:00|384.2||384.2||384.2||384.2||0
1762426590000|2025-11-06 10:56:30|||||||||910
1762433590000|2025-11-06 12:53:10|||||||||1466
1762426620000|2025-11-06 10:57:00|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|0
1762433600000|2025-11-06 12:53:20|384.1|384|384|383.9|384.1|384|384|383.9|3965
1762426650000|2025-11-06 10:57:30|||||||||1487
1762433610000|2025-11-06 12:53:30|384.1||384.1||384.1||384.1||0
1762426690000|2025-11-06 10:58:10||386.5||386.5||386.5||386.5|0
1762433630000|2025-11-06 12:53:50||384||384||384||384|0
1762433640000|2025-11-06 12:54:00|384.2|384.1|384.3|384.2|384.3|384.2|384.2|384.1|3238
1762426710000|2025-11-06 10:58:30||386.4||386.4||386.4||386.4|0
1762433650000|2025-11-06 12:54:10||384.1||384.1||384.1||384.1|0
1762426730000|2025-11-06 10:58:50||386.5||386.4||386.5||386.4|0
1762433700000|2025-11-06 12:55:00||384.2||384.1||384.2||384.1|0
1762426770000|2025-11-06 10:59:30|386.5|386.5|386.6|386.5|386.6|386.5|386.5|386.5|386
1762433720000|2025-11-06 12:55:20|384.2||384.3||384.3||384.2||0
1762426790000|2025-11-06 10:59:50||386.4||386.4||386.4||386.4|1487
1762433780000|2025-11-06 12:56:20||384.2||384.2||384.2||384.2|500
1762426800000|2025-11-06 11:00:00|386.5||386.5||386.5||386.5||0
1762433880000|2025-11-06 12:58:00||384.1||384.1||384.1||384.1|0
1762426810000|2025-11-06 11:00:10|386.6||386.6||386.6||386.6||0
1762433940000|2025-11-06 12:59:00||384.2||384.1||384.2||384.1|0
1762426850000|2025-11-06 11:00:50|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|935
1762433950000|2025-11-06 12:59:10|384.2||384.2||384.2||384.2||0
1762426880000|2025-11-06 11:01:20|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|1487
1762433970000|2025-11-06 12:59:30|||||||||929
1762426900000|2025-11-06 11:01:40||386.3||386.2||386.3||386.2|2453
1762433980000|2025-11-06 12:59:40|||||||||176
1762426920000|2025-11-06 11:02:00|386.3||386.3||386.3||386.3||0
1762434000000|2025-11-06 13:00:00|||||||||12
1762426930000|2025-11-06 11:02:10|386.4||386.4||386.4||386.4||101
1762434050000|2025-11-06 13:00:50|384.3||384.2||384.3||384.2||1813
1762427040000|2025-11-06 11:04:00|386.6|386.4|386.5|386.3|386.6|386.4|386.5|386.3|3465
1762434060000|2025-11-06 13:01:00|||||||||140
1762427110000|2025-11-06 11:05:10|||||||||1500
1762434070000|2025-11-06 13:01:10|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.1|0
1762427160000|2025-11-06 11:06:00|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|470
1762434080000|2025-11-06 13:01:20|384.2|384.1|384.2|384|384.2|384.1|384.1|384|10000
1762427170000|2025-11-06 11:06:10||386.5||386.5||386.5||386.5|0
1762434090000|2025-11-06 13:01:30||384.1||384||384.1||384|1000
1762427180000|2025-11-06 11:06:20|386.7||386.7||386.7||386.7||0
1762434100000|2025-11-06 13:01:40|384.4|384.2|384.4|384.2|384.4|384.2|384.4|384.2|0
1762427210000|2025-11-06 11:06:50||386.6||386.6||386.6||386.6|0
1762434110000|2025-11-06 13:01:50|||||||||1000
1762427230000|2025-11-06 11:07:10|386.8||386.8||386.8||386.8||0
1762434130000|2025-11-06 13:02:10|384.3|384.3|384.3|384.2|384.3|384.3|384.3|384.2|1300
1762427260000|2025-11-06 11:07:40|386.7|386.7|386.7|386.5|386.7|386.7|386.7|386.5|2586
1762434140000|2025-11-06 13:02:20|384.2|384.1|384.2|384.1|384.2|384.1|384.1|384|0
1762427300000|2025-11-06 11:08:20|386.8|386.6|386.8|386.7|386.8|386.7|386.8|386.6|415
1762434160000|2025-11-06 13:02:40||384||384||384||384|0
1762427310000|2025-11-06 11:08:30|386.7|386.6|386.7|386.5|386.7|386.6|386.7|386.5|0
1762434250000|2025-11-06 13:04:10|384|383.8|383.9|383.8|384|383.8|383.9|383.8|1265
1762427320000|2025-11-06 11:08:40|386.6|386.4|386.6|386.4|386.6|386.4|386.5|386.4|776
1762434290000|2025-11-06 13:04:50|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|0
1762427340000|2025-11-06 11:09:00|386.5|386.2|386.3|386.2|386.5|386.3|386.3|386.2|1905
1762434320000|2025-11-06 13:05:20|383.9||383.9||383.9||383.9||0
1762427380000|2025-11-06 11:09:40|386.4||386.4||386.4||386.4||1860
1762434420000|2025-11-06 13:07:00|384|383.8|384|383.9|384|383.9|384|383.8|243
1762427450000|2025-11-06 11:10:50|386.3|386.1|386.3|386.1|386.3|386.1|386.3|386.1|1860
1762434430000|2025-11-06 13:07:10||383.8||383.9||383.9||383.8|1813
1762427460000|2025-11-06 11:11:00|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|300
1762434440000|2025-11-06 13:07:20||383.8||383.8||383.8||383.8|1300
1762427470000|2025-11-06 11:11:10|386.3|386.1|386.3|386.1|386.3|386.1|386.3|386.1|225
1762434450000|2025-11-06 13:07:30|383.8|383.6|383.7|383.5|383.8|383.6|383.6|383.5|5690
1762427510000|2025-11-06 11:11:50|386.1|386|386.1|386|386.1|386|386.1|386|2592
1762434460000|2025-11-06 13:07:40|383.6||383.6||383.6||383.6||0
1762427520000|2025-11-06 11:12:00|||||||||3519
1762434480000|2025-11-06 13:08:00|383.7||383.7||383.7||383.7||1813
1762427540000|2025-11-06 11:12:20|||||||||100
1762434500000|2025-11-06 13:08:20|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|0
1762427570000|2025-11-06 11:12:50|386.2|386.1|386.2|386.1|386.2|386.1|386.2|386.1|1000
1762434510000|2025-11-06 13:08:30|383.6|383.3|383.5|383.3|383.6|383.3|383.5|383.3|1682
1762427580000|2025-11-06 11:13:00|386.3|386.2|386.6|386.4|386.6|386.4|386.3|386.2|901
1762434520000|2025-11-06 13:08:40||383.4||383.4||383.4||383.4|0
1762427590000|2025-11-06 11:13:10|386.5|386.2|386.4|386.2|386.5|386.2|386.3|386.2|0
1762434530000|2025-11-06 13:08:50||383.3||383.4||383.4||383.3|0
1762427600000|2025-11-06 11:13:20|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|0
1762434540000|2025-11-06 13:09:00|383.6|383.3|383.6|383.5|383.6|383.5|383.6|383.3|112
1762427670000|2025-11-06 11:14:30|386.7|386.4|386.7|386.5|386.7|386.5|386.7|386.4|747
1762434570000|2025-11-06 13:09:30|383.5|383.4|383.6|383.4|383.6|383.4|383.5|383.4|2415
1762427680000|2025-11-06 11:14:40|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|0
1762434640000|2025-11-06 13:10:40|383.5|383.3|383.5|383.3|383.5|383.3|383.5|383.3|0
1762427700000|2025-11-06 11:15:00|386.9|386.7|386.9|386.8|386.9|386.8|386.9|386.7|0
1762434670000|2025-11-06 13:11:10|383.4|383.2|383.4|383.2|383.4|383.2|383.4|383.2|0
1762427720000|2025-11-06 11:15:20|||||||||900
1762434700000|2025-11-06 13:11:40|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383|150
1762427740000|2025-11-06 11:15:40||386.7||386.7||386.7||386.7|56
1762434710000|2025-11-06 13:11:50|383.3||383.2||383.3||383.2||1813
1762427790000|2025-11-06 11:16:30|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|0
1762434720000|2025-11-06 13:12:00||383||383||383||383|1267
1762427800000|2025-11-06 11:16:40|386.7|386.5|386.7|386.5|386.7|386.5|386.7|386.5|1140
1762434750000|2025-11-06 13:12:30|383.1||383.1||383.1||383.1||28
1762427810000|2025-11-06 11:16:50|386.6||386.6||386.6||386.6||0
1762434770000|2025-11-06 13:12:50|383|382.9|383|382.9|383|382.9|383|382.9|0
1762427830000|2025-11-06 11:17:10|386.7||386.6||386.7||386.6||1860
1762434780000|2025-11-06 13:13:00|383.1|383|383.1|382.9|383.1|383|383.1|382.9|1362
1762427860000|2025-11-06 11:17:40|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|284
1762434820000|2025-11-06 13:13:40|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383|1510
1762427930000|2025-11-06 11:18:50||386.5||386.5||386.5||386.5|1600
1762434840000|2025-11-06 13:14:00|383.3|383.2|383.4|383.2|383.4|383.2|383.3|383.1|3626
1762427970000|2025-11-06 11:19:30|386.6||386.6||386.6||386.6||0
1762434850000|2025-11-06 13:14:10|383.3|383.3|383.4|383.3|383.4|383.3|383.3|383.3|0
1762428000000|2025-11-06 11:20:00|386.4|386.3|386.5|386.3|386.5|386.3|386.4|386.3|0
1762434870000|2025-11-06 13:14:30|383.5||383.5||383.5||383.5||50
1762428030000|2025-11-06 11:20:30|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|450
1762434890000|2025-11-06 13:14:50|383.4||383.4||383.4||383.4||0
1762428040000|2025-11-06 11:20:40|386.6|386.3|386.6|386.4|386.6|386.4|386.6|386.3|0
1762434900000|2025-11-06 13:15:00|383.5||383.5||383.5||383.5||0
1762428050000|2025-11-06 11:20:50|386.5||386.5||386.6||386.5||0
1762434910000|2025-11-06 13:15:10||383.4||383.4||383.4||383.3|650
1762428100000|2025-11-06 11:21:40|||||||||1681
1762434920000|2025-11-06 13:15:20||383.3||383.3||383.3||383.3|0
1762428110000|2025-11-06 11:21:50|386.4|386.3|386.4|386.2|386.4|386.3|386.4|386.2|2836
1762434930000|2025-11-06 13:15:30|383.4||383.4||383.4||383.4||0
1762428150000|2025-11-06 11:22:30|386.5||386.4||386.5||386.4||0
1762434940000|2025-11-06 13:15:40|||||||||1813
1762428160000|2025-11-06 11:22:40|386.5|386.3|386.5|386.4|386.5|386.4|386.5|386.3|0
1762435000000|2025-11-06 13:16:40|||||||||28
1762428240000|2025-11-06 11:24:00||386.3||386.3||386.3||386.3|1000
1762435020000|2025-11-06 13:17:00|383.5|383.4|383.4|383.3|383.5|383.4|383.4|383.3|4374
1762428410000|2025-11-06 11:26:50|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|814
1762435080000|2025-11-06 13:18:00|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|414
1762428420000|2025-11-06 11:27:00|386.3|386.1|386.3|386.1|386.3|386.2|386.2|386.1|1226
1762435100000|2025-11-06 13:18:20|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|854
1762428430000|2025-11-06 11:27:10|386.2||386.2||386.2||386.2||1500
1762435180000|2025-11-06 13:19:40|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|1673
1762428440000|2025-11-06 11:27:20||386||386||386||386|0
1762435190000|2025-11-06 13:19:50||383.1||383.1||383.1||383.1|0
1762428460000|2025-11-06 11:27:40|386.1||386.1||386.1||386.1||250
1762435230000|2025-11-06 13:20:30|383.2|383|383.2|383|383.2|383|383.2|383|0
1762428470000|2025-11-06 11:27:50||385.9||385.9||385.9||385.9|500
1762435240000|2025-11-06 13:20:40|383.3|383.1|383.3|383.1|383.3|383.1|383.3|383.1|1813
1762428500000|2025-11-06 11:28:20|386||386||386||386||0
1762435250000|2025-11-06 13:20:50|383.2||383.2||383.2||383.2||0
1762428520000|2025-11-06 11:28:40||385.8||385.9||385.9||385.8|0
1762435320000|2025-11-06 13:22:00|||||||||1813
1762428530000|2025-11-06 11:28:50||385.8||385.8||385.8||385.8|0
1762435330000|2025-11-06 13:22:10|383.3|383|383.3|383.2|383.3|383.2|383.3|383|594
1762428580000|2025-11-06 11:29:40|||||||||1600
1762435340000|2025-11-06 13:22:20||383.1||383.1||383.1||383.1|0
1762428660000|2025-11-06 11:31:00|386.1|385.9|386.1|385.9|386.1|385.9|386.1|385.9|2547
1762435420000|2025-11-06 13:23:40|383.2||383.2||383.2||383.2||25
1762428760000|2025-11-06 11:32:40|||||||||41
1762435430000|2025-11-06 13:23:50|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|1200
1762428770000|2025-11-06 11:32:50|386|385.8|386|385.8|386|385.8|386|385.8|0
1762435460000|2025-11-06 13:24:20|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|1206
1762428790000|2025-11-06 11:33:10|385.9|385.7|385.9|385.7|385.9|385.7|385.9|385.7|1860
1762435490000|2025-11-06 13:24:50||383||383||383||383|0
1762428860000|2025-11-06 11:34:20|385.7|385.6|385.7|385.6|385.7|385.6|385.7|385.6|0
1762435570000|2025-11-06 13:26:10|383.1|382.8|383|382.8|383.1|382.8|383|382.8|833
1762428870000|2025-11-06 11:34:30||385.5||385.5||385.6||385.5|1860
1762435580000|2025-11-06 13:26:20||382.9||382.8||382.9||382.8|0
1762428880000|2025-11-06 11:34:40|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|389
1762435600000|2025-11-06 13:26:40|382.9|382.7|382.8|382.7|382.9|382.7|382.8|382.7|1080
1762428910000|2025-11-06 11:35:10|||||||||2500
1762435610000|2025-11-06 13:26:50|||||||||23
1762428940000|2025-11-06 11:35:40||385.3||385.3||385.3||385.3|0
1762435640000|2025-11-06 13:27:20||382.6||382.6||382.6||382.6|0
1762428990000|2025-11-06 11:36:30||385.4||385.4||385.4||385.4|0
1762435730000|2025-11-06 13:28:50|382.7||382.7||382.7||382.7||711
1762429040000|2025-11-06 11:37:20|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.4|0
1762435760000|2025-11-06 13:29:20|||||||||22
1762429090000|2025-11-06 11:38:10|385.5|385.3|385.5|385.3|385.5|385.3|385.5|385.3|1045
1762435800000|2025-11-06 13:30:00|||||||||12
1762429100000|2025-11-06 11:38:20|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.5|790
1762435820000|2025-11-06 13:30:20|||||||||500
1762429130000|2025-11-06 11:38:50||385.4||385.4||385.4||385.4|1070
1762435830000|2025-11-06 13:30:30|382.8||382.8||382.8||382.8||97
1762429160000|2025-11-06 11:39:20|||||||||500
1762435840000|2025-11-06 13:30:40|382.7|382.5|382.7|382.5|382.7|382.5|382.7|382.5|243
1762429180000|2025-11-06 11:39:40|385.5|385.3|385.5|385.3|385.5|385.3|385.5|385.3|0
1762435900000|2025-11-06 13:31:40|382.6||382.7||382.7||382.6||2500
1762429210000|2025-11-06 11:40:10|385.6|385.4|385.6|385.4|385.6|385.4|385.6|385.4|930
1762435910000|2025-11-06 13:31:50||382.6||382.6||382.6||382.6|0
1762429260000|2025-11-06 11:41:00|385.5||385.5||385.6||385.5||0
1762435930000|2025-11-06 13:32:10|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|200
1762429270000|2025-11-06 11:41:10|||||||||500
1762435940000|2025-11-06 13:32:20|382.7|382.6|382.7|382.5|382.7|382.6|382.7|382.5|3177
1762429340000|2025-11-06 11:42:20||385.3||385.3||385.3||385.3|0
1762435960000|2025-11-06 13:32:40|382.6||382.7||382.7||382.6||1813
1762429450000|2025-11-06 11:44:10|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|963
1762435980000|2025-11-06 13:33:00|382.6|382.4|382.6|382.4|382.6|382.4|382.6|382.4|0
1762429460000|2025-11-06 11:44:20||385.1||385.1||385.1||385.1|250
1762435990000|2025-11-06 13:33:10|382.5||382.5||382.5||382.5||2313
1762429470000|2025-11-06 11:44:30||385.2||385.2||385.2||385.2|2000
1762436000000|2025-11-06 13:33:20|382.4|382.3|382.4|382.2|382.4|382.3|382.4|382.2|1574
1762429490000|2025-11-06 11:44:50|385.2|385.1|385.3|385.1|385.3|385.1|385.2|385.1|0
1762436010000|2025-11-06 13:33:30|382.3||382.3||382.3||382.3||0
1762429510000|2025-11-06 11:45:10||385.2||385.1||385.2||385.1|2500
1762436020000|2025-11-06 13:33:40|||||||||188
1762429600000|2025-11-06 11:46:40|385.2|385.2|385.3|385.2|385.3|385.2|385.2|385.2|2500
1762436030000|2025-11-06 13:33:50||382.1||382.1||382.1||382.1|3000
1762429640000|2025-11-06 11:47:20||385.1||385.1||385.1||385.1|0
1762436040000|2025-11-06 13:34:00|382.2||382.2||382.2||382.2||84
1762429670000|2025-11-06 11:47:50|385.2||385.3||385.3||385.2||0
1762436050000|2025-11-06 13:34:10|382.3|382.2|382.4|382.3|382.4|382.3|382.3|382.1|3626
1762429680000|2025-11-06 11:48:00|385.4|385.2|385.4|385.3|385.4|385.3|385.4|385.2|97
1762436070000|2025-11-06 13:34:30||382.2||382.2||382.2||382.2|0
1762429700000|2025-11-06 11:48:20||385.2||385.3||385.3||385.2|0
1762436110000|2025-11-06 13:35:10|382.3|382.1|382.3|382.1|382.3|382.1|382.3|382.1|0
1762429710000|2025-11-06 11:48:30|385.5||385.4||385.5||385.4||1860
1762436130000|2025-11-06 13:35:30|382.2|382.2|382.3|382.2|382.3|382.2|382.2|382.2|1447
1762429740000|2025-11-06 11:49:00|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|970
1762436140000|2025-11-06 13:35:40|382.4||382.4||382.4||382.4||1813
1762429780000|2025-11-06 11:49:40|||||||||278
1762436150000|2025-11-06 13:35:50|382.3|382.3|382.3|382.1|382.3|382.3|382.3|382.1|1430
1762429810000|2025-11-06 11:50:10|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|150
1762436160000|2025-11-06 13:36:00||382.2||382.2||382.2||382.2|0
1762429830000|2025-11-06 11:50:30||385||385||385||385|150
1762436180000|2025-11-06 13:36:20|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|0
1762429850000|2025-11-06 11:50:50||385.1||385||385.1||385|1860
1762436200000|2025-11-06 13:36:40||382||382||382||382|149
1762429930000|2025-11-06 11:52:10||385.1||385.1||385.1||385.1|0
1762436210000|2025-11-06 13:36:50|382.1|382.1|382.2|382.1|382.2|382.1|382.1|382.1|124
1762429950000|2025-11-06 11:52:30||385||385||385||385|2925
1762436220000|2025-11-06 13:37:00|||||||||1396
1762429970000|2025-11-06 11:52:50||385.1||385||385.1||385|50
1762436270000|2025-11-06 13:37:50|382.1|382|382.1|382|382.1|382|382.1|382|1400
1762429980000|2025-11-06 11:53:00||385.1||385||385.1||385|0
1762436320000|2025-11-06 13:38:40|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|0
1762430020000|2025-11-06 11:53:40||385.1||385.1||385.1||385.1|0
1762436340000|2025-11-06 13:39:00|||||||||242
1762430030000|2025-11-06 11:53:50|385.3||385.3||385.3||385.3||733
1762436350000|2025-11-06 13:39:10|382.3|382|382.3|382.2|382.3|382.2|382.3|382|0
1762430060000|2025-11-06 11:54:20||385.2||385.2||385.2||385.2|0
1762436360000|2025-11-06 13:39:20|||||||||752
1762436370000|2025-11-06 13:39:30|382.4|382.3|382.4|382.2|382.4|382.3|382.4|382.2|1813
1762430110000|2025-11-06 11:55:10||385.1||385.1||385.1||385.1|285
1762436380000|2025-11-06 13:39:40|382.3||382.3||382.3||382.3||200
1762430120000|2025-11-06 11:55:20|385.2|385.2|385.2|385.1|385.2|385.2|385.2|385.1|0
1762436400000|2025-11-06 13:40:00||382.1||382.1||382.1||382.1|0
1762430130000|2025-11-06 11:55:30||385||385||385||385|1080
1762436410000|2025-11-06 13:40:10||382.2||382.2||382.2||382.2|0
1762430150000|2025-11-06 11:55:50|385.1||385.2||385.2||385.1||0
1762436420000|2025-11-06 13:40:20|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|150
1762430290000|2025-11-06 11:58:10|||||||||1000
1762436430000|2025-11-06 13:40:30|||||||||1584
1762430350000|2025-11-06 11:59:10|||||||||750
1762436450000|2025-11-06 13:40:50|382.3|382.2|382.3|382.2|382.4|382.2|382.3|382.2|3213
1762430360000|2025-11-06 11:59:20|385|384.8|385|384.8|385|384.9|385|384.8|391
1762436470000|2025-11-06 13:41:10|382.4|382.1|382.4|382.2|382.4|382.2|382.4|382.1|1477
1762436480000|2025-11-06 13:41:20|382.3||382.3||382.3||382.3||0
1762430400000|2025-11-06 12:00:00|385.1|384.9|384.9|384.8|385.1|384.9|384.9|384.8|97
1762436490000|2025-11-06 13:41:30|||||||||750
1762430410000|2025-11-06 12:00:10|385||385||385||385||0
1762436500000|2025-11-06 13:41:40||382.1||382.1||382.1||382.1|0
1762430440000|2025-11-06 12:00:40|385.1|384.9|385.1|384.9|385.1|384.9|385.1|384.9|0
1762436510000|2025-11-06 13:41:50|382.2||382.3||382.3||382.2||0
1762430450000|2025-11-06 12:00:50||384.8||384.9||384.9||384.8|0
1762436550000|2025-11-06 13:42:30||382.2||382.2||382.2||382.2|1608
1762430510000|2025-11-06 12:01:50|385.2|385|385.3|385.1|385.3|385.1|385.2|385|207
1762436560000|2025-11-06 13:42:40|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|1993
1762430560000|2025-11-06 12:02:40|385.2||385.3||385.3||385.2||1098
1762436580000|2025-11-06 13:43:00|382.5|382.4|382.5|382.3|382.5|382.4|382.5|382.3|50
1762430620000|2025-11-06 12:03:40|385.2|385|385.2|385|385.2|385|385.2|385|0
1762436600000|2025-11-06 13:43:20|382.4||382.4||382.4||382.4||0
1762430650000|2025-11-06 12:04:10|385.1||385.2||385.2||385.1||0
1762436610000|2025-11-06 13:43:30|382.5||382.4||382.5||382.4||373
1762430670000|2025-11-06 12:04:30||385.1||385.1||385.1||385|0
1762436650000|2025-11-06 13:44:10||382.2||382.2||382.2||382.2|91
1762430680000|2025-11-06 12:04:40||385||385||385||385|0
1762436670000|2025-11-06 13:44:30|||||||||200
1762430700000|2025-11-06 12:05:00||385.1||385||385.1||385|0
1762436690000|2025-11-06 13:44:50||382.3||382.3||382.3||382.3|0
1762430710000|2025-11-06 12:05:10|385.3|385.1|385.3|385.2|385.3|385.2|385.3|385.1|2636
1762436700000|2025-11-06 13:45:00|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|49
1762430740000|2025-11-06 12:05:40|385.4||385.4||385.4||385.4||0
1762436720000|2025-11-06 13:45:20|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|2730
1762430810000|2025-11-06 12:06:50|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|0
1762436730000|2025-11-06 13:45:30||382.3||382.2||382.3||382.2|0
1762430820000|2025-11-06 12:07:00|385.1|385|385.1|385|385.1|385|385.1|385|0
1762436740000|2025-11-06 13:45:40||382.3||382.3||382.3||382.3|0
1762430880000|2025-11-06 12:08:00|385|384.9|385|384.9|385|384.9|385|384.9|0
1762436750000|2025-11-06 13:45:50|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|1330
1762430920000|2025-11-06 12:08:40|385.1||385.1||385.1||385.1||549
1762436780000|2025-11-06 13:46:20|||||||||2900
1762430940000|2025-11-06 12:09:00|385|385|385.2|385|385.2|385|385|385|0
1762436790000|2025-11-06 13:46:30|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|1617
1762430950000|2025-11-06 12:09:10|385.1|384.9|385|384.9|385.1|384.9|385|384.9|344
1762436800000|2025-11-06 13:46:40|||||||||979
1762431070000|2025-11-06 12:11:10|||||||||649
1762436810000|2025-11-06 13:46:50|382.5||382.4||382.5||382.4||0
1762431150000|2025-11-06 12:12:30|385.1|385|385.1|385|385.1|385|385.1|385|200
1762436830000|2025-11-06 13:47:10||382.2||382.2||382.2||382.2|0
1762431160000|2025-11-06 12:12:40|385.2||385.2||385.2||385.2||0
1762436860000|2025-11-06 13:47:40|382.3||382.3||382.3||382.3||0
1762431200000|2025-11-06 12:13:20||385.1||385||385.1||385|0
1762436870000|2025-11-06 13:47:50||382.1||382.1||382.1||382.1|1813
1762431220000|2025-11-06 12:13:40|385.3|385.1|385.3|385.1|385.3|385.1|385.3|385.1|0
1762436900000|2025-11-06 13:48:20|382.2|382|382.2|382|382.2|382|382.1|382|1500
1762431230000|2025-11-06 12:13:50|385.1|385|385.2|385|385.2|385|385.1|385|3225
1762436910000|2025-11-06 13:48:30|||||||||1813
1762431240000|2025-11-06 12:14:00|385.1||385.2||385.2||385.1||150
1762436920000|2025-11-06 13:48:40|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|0
1762431260000|2025-11-06 12:14:20|385.1||385.1||385.1||385.1||0
1762436930000|2025-11-06 13:48:50|382.5|382.4|382.4|382.3|382.5|382.4|382.4|382.3|2018
1762431280000|2025-11-06 12:14:40|||||||||28
1762436950000|2025-11-06 13:49:10|382.3|382.2|382.4|382.2|382.4|382.2|382.3|382.2|111
1762431290000|2025-11-06 12:14:50|385.2|385.1|385.3|385.1|385.3|385.1|385.2|385.1|665
1762436960000|2025-11-06 13:49:20|382.3||382.3||382.3||382.3||1278
1762431360000|2025-11-06 12:16:00|385.2|385|385.2|385|385.2|385|385.2|385|185
1762436990000|2025-11-06 13:49:50|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|50
1762431380000|2025-11-06 12:16:20|385.1|384.7|384.9|384.7|385.1|384.7|384.8|384.7|2000
1762437010000|2025-11-06 13:50:10|382.1|382|382.1|382|382.1|382|382.1|381.9|3077
1762431400000|2025-11-06 12:16:40|||||||||500
1762437020000|2025-11-06 13:50:20||381.9||381.9||381.9||381.9|0
1762431430000|2025-11-06 12:17:10||384.8||384.7||384.8||384.7|150
1762437040000|2025-11-06 13:50:40|382||382||382||382||0
1762431470000|2025-11-06 12:17:50|385|384.9|385|384.9|385|384.9|385|384.9|13
1762437050000|2025-11-06 13:50:50|382.1|382|382|381.9|382.1|382|382|381.9|1804
1762431480000|2025-11-06 12:18:00||384.8||384.8||384.8||384.8|0
1762437080000|2025-11-06 13:51:20|||||||||1135
1762431530000|2025-11-06 12:18:50|384.9|384.7|384.9|384.7|384.9|384.7|384.9|384.7|0
1762437090000|2025-11-06 13:51:30||381.8||381.8||381.8||381.8|1813
1762431540000|2025-11-06 12:19:00||384.8||384.8||384.8||384.8|0
1762437100000|2025-11-06 13:51:40||381.9||381.9||381.9||381.9|0
1762431570000|2025-11-06 12:19:30|385||385||385||385||194
1762437110000|2025-11-06 13:51:50||381.8||381.8||381.8||381.8|0
1762431640000|2025-11-06 12:20:40||384.9||384.8||384.9||384.8|750
1762437130000|2025-11-06 13:52:10|381.8|381.6|381.8|381.7|381.8|381.7|381.8|381.6|372
1762431650000|2025-11-06 12:20:50|||||||||150
1762437140000|2025-11-06 13:52:20||381.6||381.7||381.7||381.6|0
1762431670000|2025-11-06 12:21:10|385.1|384.9|385.1|384.9|385.1|384.9|385.1|384.9|7
1762437150000|2025-11-06 13:52:30|381.7|381.5|381.7|381.5|381.7|381.5|381.7|381.5|3556
1762431690000|2025-11-06 12:21:30|||||||||1000
1762437160000|2025-11-06 13:52:40|381.8|381.6|381.7|381.5|381.8|381.6|381.7|381.5|1106
1762431750000|2025-11-06 12:22:30|||||||||2500
1762437180000|2025-11-06 13:53:00|381.8|381.6|381.8|381.6|381.8|381.6|381.8|381.6|0
1762431770000|2025-11-06 12:22:50|385||385.1||385.1||385||0
1762437190000|2025-11-06 13:53:10|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|3500
1762431820000|2025-11-06 12:23:40|385.2|385|385.1|385|385.2|385|385.1|385|194
1762437200000|2025-11-06 13:53:20|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|1927
1762431830000|2025-11-06 12:23:50|385|384.8|385|384.8|385|384.8|385|384.8|62
1762437220000|2025-11-06 13:53:40||381.4||381.4||381.4||381.4|1813
1762431870000|2025-11-06 12:24:30||384.9||384.9||384.9||384.9|0
1762437240000|2025-11-06 13:54:00||381.5||381.5||381.5||381.5|0
1762431890000|2025-11-06 12:24:50||384.8||384.8||384.8||384.8|0
1762437270000|2025-11-06 13:54:30|||||||||1813
1762431930000|2025-11-06 12:25:30|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|1105
1762437280000|2025-11-06 13:54:40|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|1900
1762431940000|2025-11-06 12:25:40||384.6||384.6||384.7||384.6|0
1762437310000|2025-11-06 13:55:10|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|2790
1762431950000|2025-11-06 12:25:50|384.7|384.7|384.8|384.6|384.8|384.7|384.7|384.6|0
1762437320000|2025-11-06 13:55:20|381.5|381.4|381.6|381.4|381.6|381.4|381.5|381.4|0
1762432000000|2025-11-06 12:26:40|384.7||384.7||384.7||384.7||0
1762437440000|2025-11-06 13:57:20|381.5||381.5||381.5||381.5||500
1762432040000|2025-11-06 12:27:20|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|129
1762437470000|2025-11-06 13:57:50|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|0
1762432080000|2025-11-06 12:28:00|384.7||384.7||384.7||384.7||0
1762437480000|2025-11-06 13:58:00|381.7||381.7||381.7||381.7||0
1762432090000|2025-11-06 12:28:10|384.8|384.6|384.8|384.7|384.8|384.7|384.8|384.6|726
1762437500000|2025-11-06 13:58:20|381.6|381.4|381.5|381.4|381.6|381.4|381.5|381.4|1700
1762432100000|2025-11-06 12:28:20|384.9||384.9||384.9||384.9||0
1762437510000|2025-11-06 13:58:30|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|2252
1762432110000|2025-11-06 12:28:30||384.8||384.8||384.8||384.8|0
1762437540000|2025-11-06 13:59:00|||||||||370
1762432130000|2025-11-06 12:28:50|385||385||385||385||0
1762437590000|2025-11-06 13:59:50|||||||||554
1762432160000|2025-11-06 12:29:20||384.9||384.9||384.9||384.9|0
1762437610000|2025-11-06 14:00:10|381.5|381.4|381.5|381.3|381.5|381.4|381.5|381.3|525
1762432190000|2025-11-06 12:29:50|||||||||100
1762437630000|2025-11-06 14:00:30|381.4||381.4||381.4||381.4||1100
1762432200000|2025-11-06 12:30:00|||||||||130
1762437640000|2025-11-06 14:00:40|381.5||381.5||381.5||381.4||1764
1762432210000|2025-11-06 12:30:10|||||||||12
1762437650000|2025-11-06 14:00:50|381.4|381.2|381.4|381.2|381.4|381.2|381.4|381.2|150
1762432240000|2025-11-06 12:30:40|385.1||385.1||385.1||385.1||325
1762437660000|2025-11-06 14:01:00|381.3|381.1|381.2|381.1|381.3|381.1|381.2|381.1|150
1762432440000|2025-11-06 12:34:00|385|384.8|385|384.8|385|384.8|385|384.8|0
1762437680000|2025-11-06 14:01:20|||||||||1910
1762432460000|2025-11-06 12:34:20||384.9||384.8||384.9||384.8|2500
1762437700000|2025-11-06 14:01:40|||||||||500
1762432480000|2025-11-06 12:34:40||384.9||384.9||384.9||384.9|0
1762437730000|2025-11-06 14:02:10||381||381||381||381|24
1762432490000|2025-11-06 12:34:50||384.8||384.8||384.8||384.8|0
1762437770000|2025-11-06 14:02:50|381.1|381.1|381.1|381|381.2|381.1|381.1|381|961
1762432510000|2025-11-06 12:35:10|384.9||385||385||384.9||0
1762437780000|2025-11-06 14:03:00|381.2|381.1|381.3|381.2|381.3|381.2|381.2|381.1|227
1762432530000|2025-11-06 12:35:30|||||||||500
1762437790000|2025-11-06 14:03:10|381.2|381.1|381.3|381.1|381.3|381.1|381.2|381.1|150
1762432610000|2025-11-06 12:36:50|384.9||384.9||384.9||384.9||1000
1762437850000|2025-11-06 14:04:10|||||||||881
1762432620000|2025-11-06 12:37:00|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|0
1762437860000|2025-11-06 14:04:20|381.2|381|381.2|381|381.2|381|381.1|381|0
1762432630000|2025-11-06 12:37:10|384.9||384.9||384.9||384.9||49
1762437880000|2025-11-06 14:04:40|381.1|381.1|381.3|381.1|381.3|381.1|381.1|381.1|1813
1762432650000|2025-11-06 12:37:30||384.8||384.8||384.8||384.8|0
1762437890000|2025-11-06 14:04:50||381.2||381.2||381.2||381.2|1494
1762432660000|2025-11-06 12:37:40||384.7||384.7||384.7||384.7|2418
1762437900000|2025-11-06 14:05:00|381.4||381.3||381.4||381.3||0
1762432710000|2025-11-06 12:38:30|||||||||162
1762437910000|2025-11-06 14:05:10|381.4||381.4||381.4||381.4||0
1762432750000|2025-11-06 12:39:10|384.8|384.8|384.9|384.7|384.9|384.8|384.8|384.7|546
1762437920000|2025-11-06 14:05:20|||||||||180
1762432760000|2025-11-06 12:39:20|384.8||384.8||384.8||384.8||0
1762437950000|2025-11-06 14:05:50||381.3||381.2||381.3||381.2|1813
1762432790000|2025-11-06 12:39:50|384.9||384.9||384.9||384.9||0
1762437980000|2025-11-06 14:06:20||381.3||381.3||381.3||381.2|0
1762432850000|2025-11-06 12:40:50|384.8||384.9||384.9||384.8||0
1762437990000|2025-11-06 14:06:30|381.5||381.5||381.5||381.5||0
1762432940000|2025-11-06 12:42:20|384.8||384.8||384.8||384.8||0
1762438000000|2025-11-06 14:06:40|||||||||1000
1762433040000|2025-11-06 12:44:00|384.9||384.9||384.9||384.9||49
1762438050000|2025-11-06 14:07:30|381.4||381.4||381.4||381.4||0
1762433110000|2025-11-06 12:45:10|384.8|384.6|384.7|384.6|384.8|384.6|384.7|384.6|223
1762438090000|2025-11-06 14:08:10||381.2||381.2||381.2||381.2|0
1762433170000|2025-11-06 12:46:10|384.8|384.7|384.7|384.5|384.8|384.7|384.7|384.5|3078
1762438100000|2025-11-06 14:08:20|381.6|381.4|381.6|381.4|381.6|381.4|381.5|381.4|3087
1762433210000|2025-11-06 12:46:50|384.5|384.4|384.6|384.4|384.6|384.4|384.5|384.4|1963
1762438120000|2025-11-06 14:08:40|381.7|381.5|381.7|381.5|381.7|381.5|381.7|381.5|0
1762433270000|2025-11-06 12:47:50||384.5||384.4||384.5||384.4|2000
1762438160000|2025-11-06 14:09:20|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|1426
1762433280000|2025-11-06 12:48:00|384.5||384.5||384.5||384.5||0
1762438190000|2025-11-06 14:09:50|381.7|381.6|381.8|381.6|381.8|381.6|381.7|381.6|1813
1762433320000|2025-11-06 12:48:40|||||||||300
1762438210000|2025-11-06 14:10:10||381.7||381.7||381.7||381.7|0
1762433330000|2025-11-06 12:48:50||384.3||384.3||384.3||384.3|0
1762438220000|2025-11-06 14:10:20||381.6||381.6||381.6||381.6|0
1762433450000|2025-11-06 12:50:50||384.4||384.4||384.4||384.4|0
1762438240000|2025-11-06 14:10:40|381.7|381.7|381.8|381.6|381.8|381.7|381.7|381.6|836
1762433460000|2025-11-06 12:51:00||384.3||384.3||384.3||384.3|0
1762438250000|2025-11-06 14:10:50|381.7||381.7||381.7||381.7||0
1762433470000|2025-11-06 12:51:10||384.4||384.3||384.4||384.3|0
1762438260000|2025-11-06 14:11:00|381.6|381.4|381.6|381.4|381.6|381.4|381.6|381.4|0
1762433490000|2025-11-06 12:51:30|384.4||384.5||384.5||384.4||0
1762438270000|2025-11-06 14:11:10||381.5||381.5||381.5||381.5|0
1762433530000|2025-11-06 12:52:10|384.4|384.2|384.3|384.2|384.4|384.2|384.3|384.2|879
1762438280000|2025-11-06 14:11:20||381.4||381.4||381.4||381.4|244
1762433540000|2025-11-06 12:52:20|384.4|384.3|384.4|384.2|384.4|384.3|384.4|384.2|265
1762438290000|2025-11-06 14:11:30|||||||||1800
1762433560000|2025-11-06 12:52:40|384.3||384.3||384.3||384.3||0
1762438310000|2025-11-06 14:11:50|381.5|381.3|381.4|381.2|381.5|381.3|381.4|381.2|451
1762433570000|2025-11-06 12:52:50|384.2|384.1|384.3|384.1|384.3|384.1|384.2|384.1|0
1762438330000|2025-11-06 14:12:10|381.3|381.1|381.3|381.1|381.3|381.1|381.3|381.1|1200
1762433580000|2025-11-06 12:53:00|384.2||384.2||384.2||384.2||0
1762438350000|2025-11-06 14:12:30|381.2||381.3||381.3||381.2||0
1762433590000|2025-11-06 12:53:10|||||||||1466
1762438360000|2025-11-06 14:12:40|381.1|381|381.1|381|381.1|381|381.1|381|5000
1762433600000|2025-11-06 12:53:20|384.1|384|384|383.9|384.1|384|384|383.9|3965
1762438390000|2025-11-06 14:13:10|381|380.9|381|380.9|381|380.9|381|380.9|328
1762433610000|2025-11-06 12:53:30|384.1||384.1||384.1||384.1||0
1762438400000|2025-11-06 14:13:20|381.1||381.1||381.1||381.1||0
1762433630000|2025-11-06 12:53:50||384||384||384||384|0
1762438420000|2025-11-06 14:13:40|381.2|381|381.2|381|381.2|381|381.2|381|1384
1762433640000|2025-11-06 12:54:00|384.2|384.1|384.3|384.2|384.3|384.2|384.2|384.1|3238
1762438430000|2025-11-06 14:13:50|381.3|381.1|381.3|381.1|381.3|381.1|381.3|381.1|1251
1762433650000|2025-11-06 12:54:10||384.1||384.1||384.1||384.1|0
1762438450000|2025-11-06 14:14:10||381.2||381.2||381.2||381.2|0
1762433700000|2025-11-06 12:55:00||384.2||384.1||384.2||384.1|0
1762438480000|2025-11-06 14:14:40|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|150
1762433720000|2025-11-06 12:55:20|384.2||384.3||384.3||384.2||0
1762438500000|2025-11-06 14:15:00||381||381||381||381|1177
1762433780000|2025-11-06 12:56:20||384.2||384.2||384.2||384.2|500
1762438520000|2025-11-06 14:15:20|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|1833
1762433880000|2025-11-06 12:58:00||384.1||384.1||384.1||384.1|0
1762438540000|2025-11-06 14:15:40|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|1313
1762433940000|2025-11-06 12:59:00||384.2||384.1||384.2||384.1|0
1762438600000|2025-11-06 14:16:40|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|1813
1762433950000|2025-11-06 12:59:10|384.2||384.2||384.2||384.2||0
1762438610000|2025-11-06 14:16:50||381.3||381.3||381.3||381.3|3909
1762433970000|2025-11-06 12:59:30|||||||||929
1762433980000|2025-11-06 12:59:40|||||||||176
1762438630000|2025-11-06 14:17:10||381.4||381.4||381.4||381.4|0
1762434000000|2025-11-06 13:00:00|||||||||12
1762438640000|2025-11-06 14:17:20||381.3||381.3||381.3||381.3|1813
1762434050000|2025-11-06 13:00:50|384.3||384.2||384.3||384.2||1813
1762438660000|2025-11-06 14:17:40|381.4||381.5||381.5||381.4||0
1762434060000|2025-11-06 13:01:00|||||||||140
1762438680000|2025-11-06 14:18:00||381.4||381.3||381.4||381.3|200
1762434070000|2025-11-06 13:01:10|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.1|0
1762438700000|2025-11-06 14:18:20|381.4|381.2|381.4|381.2|381.4|381.2|381.4|381.2|2200
1762434080000|2025-11-06 13:01:20|384.2|384.1|384.2|384|384.2|384.1|384.1|384|10000
1762438710000|2025-11-06 14:18:30||381.3||381.3||381.3||381.3|0
1762434090000|2025-11-06 13:01:30||384.1||384||384.1||384|1000
1762438730000|2025-11-06 14:18:50||381.2||381.2||381.2||381.2|0
1762434100000|2025-11-06 13:01:40|384.4|384.2|384.4|384.2|384.4|384.2|384.4|384.2|0
1762438760000|2025-11-06 14:19:20|381.5|381.3|381.5|381.3|381.5|381.3|381.5|381.3|1349
1762434110000|2025-11-06 13:01:50|||||||||1000
1762438770000|2025-11-06 14:19:30|381.6|381.4|381.6|381.4|381.6|381.4|381.6|381.4|0
1762434130000|2025-11-06 13:02:10|384.3|384.3|384.3|384.2|384.3|384.3|384.3|384.2|1300
1762438780000|2025-11-06 14:19:40|381.5||381.5||381.5||381.5||0
1762434140000|2025-11-06 13:02:20|384.2|384.1|384.2|384.1|384.2|384.1|384.1|384|0
1762438790000|2025-11-06 14:19:50|||||||||1200
1762434160000|2025-11-06 13:02:40||384||384||384||384|0
1762438800000|2025-11-06 14:20:00|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|0
1762434250000|2025-11-06 13:04:10|384|383.8|383.9|383.8|384|383.8|383.9|383.8|1265
1762438820000|2025-11-06 14:20:20|||||||||2209
1762434290000|2025-11-06 13:04:50|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|0
1762438840000|2025-11-06 14:20:40|381.5|381.4|381.5|381.3|381.5|381.4|381.5|381.3|2814
1762434320000|2025-11-06 13:05:20|383.9||383.9||383.9||383.9||0
1762438870000|2025-11-06 14:21:10||381.4||381.4||381.4||381.4|0
1762434420000|2025-11-06 13:07:00|384|383.8|384|383.9|384|383.9|384|383.8|243
1762438920000|2025-11-06 14:22:00|||||||||5000
1762434430000|2025-11-06 13:07:10||383.8||383.9||383.9||383.8|1813
1762438930000|2025-11-06 14:22:10|381.6||381.6||381.6||381.6||1813
1762434440000|2025-11-06 13:07:20||383.8||383.8||383.8||383.8|1300
1762438950000|2025-11-06 14:22:30|381.8|381.6|381.8|381.6|381.8|381.6|381.8|381.6|0
1762434450000|2025-11-06 13:07:30|383.8|383.6|383.7|383.5|383.8|383.6|383.6|383.5|5690
1762438980000|2025-11-06 14:23:00|381.9|381.7|382.1|381.9|382.1|381.9|381.9|381.7|2274
1762434460000|2025-11-06 13:07:40|383.6||383.6||383.6||383.6||0
1762439010000|2025-11-06 14:23:30||382||382||382||382|0
1762434480000|2025-11-06 13:08:00|383.7||383.7||383.7||383.7||1813
1762439020000|2025-11-06 14:23:40|||||||||1813
1762434500000|2025-11-06 13:08:20|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|0
1762439050000|2025-11-06 14:24:10|382.2||382.2||382.2||382.2||0
1762434510000|2025-11-06 13:08:30|383.6|383.3|383.5|383.3|383.6|383.3|383.5|383.3|1682
1762439100000|2025-11-06 14:25:00|382.3|382.1|382.3|382.2|382.3|382.2|382.3|382.1|1
1762434520000|2025-11-06 13:08:40||383.4||383.4||383.4||383.4|0
1762439110000|2025-11-06 14:25:10|382.4||382.4||382.4||382.4||1846
1762434530000|2025-11-06 13:08:50||383.3||383.4||383.4||383.3|0
1762439120000|2025-11-06 14:25:20||382.3||382.2||382.3||382.2|100
1762434540000|2025-11-06 13:09:00|383.6|383.3|383.6|383.5|383.6|383.5|383.6|383.3|112
1762439180000|2025-11-06 14:26:20|382.3|382.1|382.2|382.1|382.3|382.1|382.2|382.1|0
1762434570000|2025-11-06 13:09:30|383.5|383.4|383.6|383.4|383.6|383.4|383.5|383.4|2415
1762439200000|2025-11-06 14:26:40|382.1|382|382.1|381.9|382.1|382|382.1|381.9|0
1762434640000|2025-11-06 13:10:40|383.5|383.3|383.5|383.3|383.5|383.3|383.5|383.3|0
1762439210000|2025-11-06 14:26:50|382||382||382||382||0
1762434670000|2025-11-06 13:11:10|383.4|383.2|383.4|383.2|383.4|383.2|383.4|383.2|0
1762439220000|2025-11-06 14:27:00|382.1|382|382.1|382|382.1|382|382.1|382|1013
1762434700000|2025-11-06 13:11:40|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383|150
1762439230000|2025-11-06 14:27:10|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|1235
1762434710000|2025-11-06 13:11:50|383.3||383.2||383.3||383.2||1813
1762439280000|2025-11-06 14:28:00|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|457
1762434720000|2025-11-06 13:12:00||383||383||383||383|1267
1762439320000|2025-11-06 14:28:40|||||||||500
1762434750000|2025-11-06 13:12:30|383.1||383.1||383.1||383.1||28
1762439390000|2025-11-06 14:29:50|382.3|382.3|382.6|382.5|382.6|382.5|382.3|382.3|1
1762434770000|2025-11-06 13:12:50|383|382.9|383|382.9|383|382.9|383|382.9|0
1762439400000|2025-11-06 14:30:00|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|2192
1762434780000|2025-11-06 13:13:00|383.1|383|383.1|382.9|383.1|383|383.1|382.9|1362
1762439410000|2025-11-06 14:30:10|382.8|382.5|382.5|382.4|382.8|382.5|382.5|382.4|4383
1762434820000|2025-11-06 13:13:40|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383|1510
1762439440000|2025-11-06 14:30:40|382.6||382.5||382.6||382.5||100
1762434840000|2025-11-06 13:14:00|383.3|383.2|383.4|383.2|383.4|383.2|383.3|383.1|3626
1762439450000|2025-11-06 14:30:50|382.6|382.5|382.7|382.6|382.7|382.6|382.6|382.5|156
1762434850000|2025-11-06 13:14:10|383.3|383.3|383.4|383.3|383.4|383.3|383.3|383.3|0
1762439460000|2025-11-06 14:31:00|382.8|382.7|382.8|382.6|382.8|382.7|382.8|382.6|594
1762434870000|2025-11-06 13:14:30|383.5||383.5||383.5||383.5||50
1762439500000|2025-11-06 14:31:40|382.9|382.7|382.9|382.8|382.9|382.8|382.9|382.7|1478
1762434890000|2025-11-06 13:14:50|383.4||383.4||383.4||383.4||0
1762439510000|2025-11-06 14:31:50|382.8|382.7|382.9|382.8|382.9|382.8|382.8|382.7|1620
1762434900000|2025-11-06 13:15:00|383.5||383.5||383.5||383.5||0
1762439520000|2025-11-06 14:32:00|383||383||383||383||1
1762434910000|2025-11-06 13:15:10||383.4||383.4||383.4||383.3|650
1762439530000|2025-11-06 14:32:10|||||||||1000
1762434920000|2025-11-06 13:15:20||383.3||383.3||383.3||383.3|0
1762439570000|2025-11-06 14:32:50|382.8|382.6|382.7|382.6|382.8|382.6|382.7|382.6|1743
1762434930000|2025-11-06 13:15:30|383.4||383.4||383.4||383.4||0
1762439580000|2025-11-06 14:33:00|382.8|382.5|382.3|382.1|382.8|382.5|382.3|382.1|2869
1762434940000|2025-11-06 13:15:40|||||||||1813
1762439610000|2025-11-06 14:33:30|382.5|382.2|382.5|382.3|382.5|382.4|382.5|382.2|3323
1762435000000|2025-11-06 13:16:40|||||||||28
1762439630000|2025-11-06 14:33:50|382.4||382.4||382.4||382.4||0
1762435020000|2025-11-06 13:17:00|383.5|383.4|383.4|383.3|383.5|383.4|383.4|383.3|4374
1762439640000|2025-11-06 14:34:00|382.5||382.5||382.5||382.5||131
1762435080000|2025-11-06 13:18:00|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|414
1762439650000|2025-11-06 14:34:10|382.6|382.4|382.6|382.4|382.6|382.4|382.6|382.4|157
1762435100000|2025-11-06 13:18:20|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|854
1762439660000|2025-11-06 14:34:20|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|1813
1762435180000|2025-11-06 13:19:40|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|1673
1762439690000|2025-11-06 14:34:50|382.4|382.4|382.4|382.2|382.4|382.4|382.4|382.2|1813
1762435190000|2025-11-06 13:19:50||383.1||383.1||383.1||383.1|0
1762439700000|2025-11-06 14:35:00|382.5|382.3|382.6|382.5|382.6|382.5|382.5|382.3|1127
1762435230000|2025-11-06 13:20:30|383.2|383|383.2|383|383.2|383|383.2|383|0
1762439710000|2025-11-06 14:35:10||382.4||382.4||382.4||382.4|2
1762435240000|2025-11-06 13:20:40|383.3|383.1|383.3|383.1|383.3|383.1|383.3|383.1|1813
1762439750000|2025-11-06 14:35:50|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|220
1762435250000|2025-11-06 13:20:50|383.2||383.2||383.2||383.2||0
1762439760000|2025-11-06 14:36:00|382.6|382.4|382.6|382.4|382.6|382.4|382.6|382.4|1100
1762435320000|2025-11-06 13:22:00|||||||||1813
1762439770000|2025-11-06 14:36:10||382.5||382.5||382.5||382.5|0
1762435330000|2025-11-06 13:22:10|383.3|383|383.3|383.2|383.3|383.2|383.3|383|594
1762439780000|2025-11-06 14:36:20|382.7|382.4|382.5|382.3|382.7|382.4|382.5|382.3|2812
1762435340000|2025-11-06 13:22:20||383.1||383.1||383.1||383.1|0
1762439800000|2025-11-06 14:36:40||382.4||382.4||382.4||382.4|0
1762435420000|2025-11-06 13:23:40|383.2||383.2||383.2||383.2||25
1762439810000|2025-11-06 14:36:50|382.3|382.2|382.2|382.1|382.3|382.2|382.2|382.1|492
1762435430000|2025-11-06 13:23:50|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|1200
1762439820000|2025-11-06 14:37:00|382.3||382.3||382.3||382.2||1312
1762435460000|2025-11-06 13:24:20|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|1206
1762439830000|2025-11-06 14:37:10|382.2||382.2||382.2||382.2||0
1762435490000|2025-11-06 13:24:50||383||383||383||383|0
1762439840000|2025-11-06 14:37:20|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|1213
1762435570000|2025-11-06 13:26:10|383.1|382.8|383|382.8|383.1|382.8|383|382.8|833
1762439860000|2025-11-06 14:37:40|382.5|382.4|382.5|382.3|382.5|382.4|382.5|382.3|0
1762435580000|2025-11-06 13:26:20||382.9||382.8||382.9||382.8|0
1762439870000|2025-11-06 14:37:50|382.4||382.4||382.4||382.4||0
1762435600000|2025-11-06 13:26:40|382.9|382.7|382.8|382.7|382.9|382.7|382.8|382.7|1080
1762439880000|2025-11-06 14:38:00|382.5||382.5||382.5||382.5||2142
1762435610000|2025-11-06 13:26:50|||||||||23
1762439920000|2025-11-06 14:38:40|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|150
1762435640000|2025-11-06 13:27:20||382.6||382.6||382.6||382.6|0
1762439930000|2025-11-06 14:38:50|382.3|382.3|382.3|382.2|382.4|382.3|382.3|382.2|247
1762435730000|2025-11-06 13:28:50|382.7||382.7||382.7||382.7||711
1762439940000|2025-11-06 14:39:00|||||||||329
1762435760000|2025-11-06 13:29:20|||||||||22
1762439980000|2025-11-06 14:39:40||382.1||382.1||382.1||382.1|1631
1762435800000|2025-11-06 13:30:00|||||||||12
1762439990000|2025-11-06 14:39:50||382.2||382.2||382.2||382.2|0
1762435820000|2025-11-06 13:30:20|||||||||500
1762440000000|2025-11-06 14:40:00|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|724
1762435830000|2025-11-06 13:30:30|382.8||382.8||382.8||382.8||97
1762440020000|2025-11-06 14:40:20||382.2||382.2||382.2||382.2|0
1762435840000|2025-11-06 13:30:40|382.7|382.5|382.7|382.5|382.7|382.5|382.7|382.5|243
1762440030000|2025-11-06 14:40:30|382.3||382.4||382.4||382.3||0
1762435900000|2025-11-06 13:31:40|382.6||382.7||382.7||382.6||2500
1762440050000|2025-11-06 14:40:50|||||||||1813
1762435910000|2025-11-06 13:31:50||382.6||382.6||382.6||382.6|0
1762440060000|2025-11-06 14:41:00|382.3|382.1|382.4|382.2|382.4|382.2|382.3|382.1|591
1762435930000|2025-11-06 13:32:10|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|200
1762440070000|2025-11-06 14:41:10|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|509
1762435940000|2025-11-06 13:32:20|382.7|382.6|382.7|382.5|382.7|382.6|382.7|382.5|3177
1762440110000|2025-11-06 14:41:50|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|220
1762435960000|2025-11-06 13:32:40|382.6||382.7||382.7||382.6||1813
1762440120000|2025-11-06 14:42:00||382.3||382.2||382.3||382.2|460
1762435980000|2025-11-06 13:33:00|382.6|382.4|382.6|382.4|382.6|382.4|382.6|382.4|0
1762440130000|2025-11-06 14:42:10||382.3||382.3||382.3||382.3|0
1762435990000|2025-11-06 13:33:10|382.5||382.5||382.5||382.5||2313
1762440140000|2025-11-06 14:42:20|382.5|382.2|382.5|382.4|382.5|382.4|382.5|382.2|3252
1762436000000|2025-11-06 13:33:20|382.4|382.3|382.4|382.2|382.4|382.3|382.4|382.2|1574
1762440180000|2025-11-06 14:43:00|382.6|382.5|382.4|382.3|382.6|382.5|382.4|382.3|2616
1762436010000|2025-11-06 13:33:30|382.3||382.3||382.3||382.3||0
1762440190000|2025-11-06 14:43:10|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|0
1762436020000|2025-11-06 13:33:40|||||||||188
1762440200000|2025-11-06 14:43:20|||||||||2314
1762436030000|2025-11-06 13:33:50||382.1||382.1||382.1||382.1|3000
1762440230000|2025-11-06 14:43:50||382.1||382.2||382.2||382.1|65
1762436040000|2025-11-06 13:34:00|382.2||382.2||382.2||382.2||84
1762440240000|2025-11-06 14:44:00|382.2|382.1|382.1|382|382.2|382.1|382.1|382|1056
1762436050000|2025-11-06 13:34:10|382.3|382.2|382.4|382.3|382.4|382.3|382.3|382.1|3626
1762440250000|2025-11-06 14:44:10|382|381.9|382|381.9|382|381.9|382|381.9|1000
1762436070000|2025-11-06 13:34:30||382.2||382.2||382.2||382.2|0
1762440270000|2025-11-06 14:44:30|382.1||382.1||382.1||382.1||521
1762436110000|2025-11-06 13:35:10|382.3|382.1|382.3|382.1|382.3|382.1|382.3|382.1|0
1762440290000|2025-11-06 14:44:50|382.2|382|382.2|382.1|382.2|382.1|382.2|381.9|1916
1762436130000|2025-11-06 13:35:30|382.2|382.2|382.3|382.2|382.3|382.2|382.2|382.2|1447
1762440300000|2025-11-06 14:45:00|||||||||1
1762436140000|2025-11-06 13:35:40|382.4||382.4||382.4||382.4||1813
1762440320000|2025-11-06 14:45:20|382.3|382.2|382.4|382.3|382.4|382.3|382.3|382.2|24
1762436150000|2025-11-06 13:35:50|382.3|382.3|382.3|382.1|382.3|382.3|382.3|382.1|1430
1762440350000|2025-11-06 14:45:50|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|0
1762436160000|2025-11-06 13:36:00||382.2||382.2||382.2||382.2|0
1762440360000|2025-11-06 14:46:00|382.7|382.6|382.8|382.7|382.8|382.7|382.7|382.6|435
1762436180000|2025-11-06 13:36:20|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|0
1762440370000|2025-11-06 14:46:10|382.9||382.9||382.9||382.9||150
1762436200000|2025-11-06 13:36:40||382||382||382||382|149
1762440390000|2025-11-06 14:46:30|383|382.8|382.8|382.7|383.1|382.9|382.8|382.7|913
1762436210000|2025-11-06 13:36:50|382.1|382.1|382.2|382.1|382.2|382.1|382.1|382.1|124
1762440420000|2025-11-06 14:47:00|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|483
1762440460000|2025-11-06 14:47:40|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|1748
1762436220000|2025-11-06 13:37:00|||||||||1396
1762440470000|2025-11-06 14:47:50|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|704
1762436270000|2025-11-06 13:37:50|382.1|382|382.1|382|382.1|382|382.1|382|1400
1762440480000|2025-11-06 14:48:00|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|1024
1762436320000|2025-11-06 13:38:40|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|0
1762440490000|2025-11-06 14:48:10|382.5||382.5||382.5||382.5||0
1762436340000|2025-11-06 13:39:00|||||||||242
1762440520000|2025-11-06 14:48:40|382.4||382.5||382.5||382.4||0
1762436350000|2025-11-06 13:39:10|382.3|382|382.3|382.2|382.3|382.2|382.3|382|0
1762440530000|2025-11-06 14:48:50|382.4||382.4||382.4||382.4||154
1762436360000|2025-11-06 13:39:20|||||||||752
1762440540000|2025-11-06 14:49:00|||||||||1
1762436370000|2025-11-06 13:39:30|382.4|382.3|382.4|382.2|382.4|382.3|382.4|382.2|1813
1762440550000|2025-11-06 14:49:10||382.2||382.2||382.2||382.2|150
1762436380000|2025-11-06 13:39:40|382.3||382.3||382.3||382.3||200
1762440560000|2025-11-06 14:49:20|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|1811
1762440570000|2025-11-06 14:49:30|||||||||25
1762436400000|2025-11-06 13:40:00||382.1||382.1||382.1||382.1|0
1762440590000|2025-11-06 14:49:50|382.4|382.2|382.4|382.3|382.4|382.3|382.4|382.2|35
1762436410000|2025-11-06 13:40:10||382.2||382.2||382.2||382.2|0
1762436420000|2025-11-06 13:40:20|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|150
1762440600000|2025-11-06 14:50:00||382.2||382.2||382.2||382.2|1814
1762436430000|2025-11-06 13:40:30|||||||||1584
1762440610000|2025-11-06 14:50:10|382.3||382.3||382.3||382.3||0
1762436450000|2025-11-06 13:40:50|382.3|382.2|382.3|382.2|382.4|382.2|382.3|382.2|3213
1762440620000|2025-11-06 14:50:20|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|0
1762440630000|2025-11-06 14:50:30|382.4|382.2|382.3|382.2|382.4|382.2|382.3|382.2|1499
1762436470000|2025-11-06 13:41:10|382.4|382.1|382.4|382.2|382.4|382.2|382.4|382.1|1477
1762440640000|2025-11-06 14:50:40||382.1||382.2||382.2||382.1|0
1762436480000|2025-11-06 13:41:20|382.3||382.3||382.3||382.3||0
1762440650000|2025-11-06 14:50:50|||||||||133
1762436490000|2025-11-06 13:41:30|||||||||750
1762440660000|2025-11-06 14:51:00|382.4|382.3|382.6|382.4|382.6|382.4|382.4|382.3|20
1762436500000|2025-11-06 13:41:40||382.1||382.1||382.1||382.1|0
1762440670000|2025-11-06 14:51:10|382.7|382.5|382.7|382.6|382.7|382.6|382.7|382.5|2223
1762436510000|2025-11-06 13:41:50|382.2||382.3||382.3||382.2||0
1762440680000|2025-11-06 14:51:20|382.9|382.7|382.9|382.8|382.9|382.8|382.9|382.7|86
1762436550000|2025-11-06 13:42:30||382.2||382.2||382.2||382.2|1608
1762440690000|2025-11-06 14:51:30|383|382.9|383|382.9|383|382.9|383|382.9|0
1762436560000|2025-11-06 13:42:40|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|1993
1762440710000|2025-11-06 14:51:50|||||||||154
1762436580000|2025-11-06 13:43:00|382.5|382.4|382.5|382.3|382.5|382.4|382.5|382.3|50
1762440720000|2025-11-06 14:52:00|383.1|383|383|382.9|383.1|383|383|382.9|679
1762436600000|2025-11-06 13:43:20|382.4||382.4||382.4||382.4||0
1762440740000|2025-11-06 14:52:20|383.1|383|383.2|383|383.2|383|383.1|383|0
1762436610000|2025-11-06 13:43:30|382.5||382.4||382.5||382.4||373
1762440750000|2025-11-06 14:52:30|383.3|383.1|383.3|383.1|383.3|383.1|383.3|383.1|0
1762436650000|2025-11-06 13:44:10||382.2||382.2||382.2||382.2|91
1762440770000|2025-11-06 14:52:50|383.2|383.2|383.2|383.1|383.2|383.2|383.2|383.1|10
1762436670000|2025-11-06 13:44:30|||||||||200
1762440780000|2025-11-06 14:53:00|383.3||383.3||383.3||383.2||1944
1762436690000|2025-11-06 13:44:50||382.3||382.3||382.3||382.3|0
1762440830000|2025-11-06 14:53:50||383.2||383.2||383.2||383.2|160
1762436700000|2025-11-06 13:45:00|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|49
1762440840000|2025-11-06 14:54:00|383.4||383.4||383.4||383.4||1
1762436720000|2025-11-06 13:45:20|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|2730
1762440850000|2025-11-06 14:54:10||383.3||383.3||383.3||383.3|0
1762436730000|2025-11-06 13:45:30||382.3||382.2||382.3||382.2|0
1762440860000|2025-11-06 14:54:20|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|0
1762436740000|2025-11-06 13:45:40||382.3||382.3||382.3||382.3|0
1762440880000|2025-11-06 14:54:40|383.6|383.5|383.7|383.6|383.7|383.6|383.6|383.5|229
1762436750000|2025-11-06 13:45:50|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|1330
1762440890000|2025-11-06 14:54:50|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|1120
1762436780000|2025-11-06 13:46:20|||||||||2900
1762440900000|2025-11-06 14:55:00|383.7||383.7||383.7||383.7||150
1762436790000|2025-11-06 13:46:30|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|1617
1762440910000|2025-11-06 14:55:10|383.6|383.6|383.6|383.5|383.7|383.6|383.6|383.5|2155
1762436800000|2025-11-06 13:46:40|||||||||979
1762440920000|2025-11-06 14:55:20|383.7||383.7||383.7||383.7||0
1762436810000|2025-11-06 13:46:50|382.5||382.4||382.5||382.4||0
1762440940000|2025-11-06 14:55:40||383.6||383.5||383.6||383.5|0
1762436830000|2025-11-06 13:47:10||382.2||382.2||382.2||382.2|0
1762440950000|2025-11-06 14:55:50|383.9|383.6|384|383.9|384.1|383.9|383.9|383.6|2722
1762436860000|2025-11-06 13:47:40|382.3||382.3||382.3||382.3||0
1762440960000|2025-11-06 14:56:00|384.1||384||384.1||384||326
1762436870000|2025-11-06 13:47:50||382.1||382.1||382.1||382.1|1813
1762440970000|2025-11-06 14:56:10|384.1|384|384|383.9|384.1|384|384|383.9|455
1762436900000|2025-11-06 13:48:20|382.2|382|382.2|382|382.2|382|382.1|382|1500
1762440980000|2025-11-06 14:56:20|384.1||384.1||384.1||384.1||1813
1762436910000|2025-11-06 13:48:30|||||||||1813
1762441000000|2025-11-06 14:56:40|384||384||384||384||0
1762436920000|2025-11-06 13:48:40|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|0
1762441010000|2025-11-06 14:56:50|||||||||136
1762436930000|2025-11-06 13:48:50|382.5|382.4|382.4|382.3|382.5|382.4|382.4|382.3|2018
1762441020000|2025-11-06 14:57:00|384.1|384|384.1|383.9|384.1|384|384.1|383.9|1
1762436950000|2025-11-06 13:49:10|382.3|382.2|382.4|382.2|382.4|382.2|382.3|382.2|111
1762441060000|2025-11-06 14:57:40|384.3|384|384.3|384.2|384.3|384.2|384.3|384|196
1762436960000|2025-11-06 13:49:20|382.3||382.3||382.3||382.3||1278
1762441070000|2025-11-06 14:57:50|||||||||112
1762436990000|2025-11-06 13:49:50|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|50
1762441080000|2025-11-06 14:58:00|||||||||1
1762437010000|2025-11-06 13:50:10|382.1|382|382.1|382|382.1|382|382.1|381.9|3077
1762441100000|2025-11-06 14:58:20||384.1||384.1||384.1||384.1|94
1762437020000|2025-11-06 13:50:20||381.9||381.9||381.9||381.9|0
1762441110000|2025-11-06 14:58:30||384.2||384.1||384.2||384.1|150
1762437040000|2025-11-06 13:50:40|382||382||382||382||0
1762441130000|2025-11-06 14:58:50||384.2||384.1||384.2||384.1|309
1762437050000|2025-11-06 13:50:50|382.1|382|382|381.9|382.1|382|382|381.9|1804
1762441140000|2025-11-06 14:59:00|||||||||524
1762437080000|2025-11-06 13:51:20|||||||||1135
1762441170000|2025-11-06 14:59:30|384.2|384|384.2|384|384.2|384|384.2|384|0
1762437090000|2025-11-06 13:51:30||381.8||381.8||381.8||381.8|1813
1762441190000|2025-11-06 14:59:50|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|156
1762437100000|2025-11-06 13:51:40||381.9||381.9||381.9||381.9|0
1762441200000|2025-11-06 15:00:00|384.2|384|384.2|384|384.2|384|384.2|384|150
1762437110000|2025-11-06 13:51:50||381.8||381.8||381.8||381.8|0
1762441210000|2025-11-06 15:00:10|384.4|384.1|384.4|384.2|384.4|384.2|384.4|384.1|150
1762437130000|2025-11-06 13:52:10|381.8|381.6|381.8|381.7|381.8|381.7|381.8|381.6|372
1762441230000|2025-11-06 15:00:30|||||||||100
1762437140000|2025-11-06 13:52:20||381.6||381.7||381.7||381.6|0
1762441270000|2025-11-06 15:01:10|||||||||1000
1762437150000|2025-11-06 13:52:30|381.7|381.5|381.7|381.5|381.7|381.5|381.7|381.5|3556
1762441300000|2025-11-06 15:01:40|384.5|384.3|384.7|384.5|384.7|384.5|384.5|384.3|1339
1762437160000|2025-11-06 13:52:40|381.8|381.6|381.7|381.5|381.8|381.6|381.7|381.5|1106
1762441330000|2025-11-06 15:02:10||384.6||384.5||384.6||384.5|0
1762437180000|2025-11-06 13:53:00|381.8|381.6|381.8|381.6|381.8|381.6|381.8|381.6|0
1762441350000|2025-11-06 15:02:30|384.8|384.6|384.8|384.7|384.8|384.7|384.8|384.6|1987
1762437190000|2025-11-06 13:53:10|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|3500
1762441360000|2025-11-06 15:02:40|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|20
1762437200000|2025-11-06 13:53:20|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|1927
1762441370000|2025-11-06 15:02:50||384.7||384.8||384.8||384.7|0
1762437220000|2025-11-06 13:53:40||381.4||381.4||381.4||381.4|1813
1762441380000|2025-11-06 15:03:00||384.7||384.7||384.7||384.7|1813
1762437240000|2025-11-06 13:54:00||381.5||381.5||381.5||381.5|0
1762441390000|2025-11-06 15:03:10|384.8||384.8||384.8||384.8||0
1762437270000|2025-11-06 13:54:30|||||||||1813
1762441420000|2025-11-06 15:03:40|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|0
1762437280000|2025-11-06 13:54:40|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|1900
1762441430000|2025-11-06 15:03:50||384.4||384.4||384.4||384.4|0
1762441460000|2025-11-06 15:04:20||384.5||384.5||384.5||384.5|0
1762437310000|2025-11-06 13:55:10|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|2790
1762441480000|2025-11-06 15:04:40|384.7|384.4|384.7|384.6|384.7|384.6|384.7|384.4|1780
1762437320000|2025-11-06 13:55:20|381.5|381.4|381.6|381.4|381.6|381.4|381.5|381.4|0
1762441490000|2025-11-06 15:04:50|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|0
1762437440000|2025-11-06 13:57:20|381.5||381.5||381.5||381.5||500
1762437470000|2025-11-06 13:57:50|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|0
1762441500000|2025-11-06 15:05:00|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|0
1762437480000|2025-11-06 13:58:00|381.7||381.7||381.7||381.7||0
1762441510000|2025-11-06 15:05:10||384.3||384.3||384.4||384.3|2327
1762437500000|2025-11-06 13:58:20|381.6|381.4|381.5|381.4|381.6|381.4|381.5|381.4|1700
1762441540000|2025-11-06 15:05:40|384.4||384.4||384.4||384.4||0
1762437510000|2025-11-06 13:58:30|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|2252
1762441560000|2025-11-06 15:06:00|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|0
1762437540000|2025-11-06 13:59:00|||||||||370
1762441570000|2025-11-06 15:06:10|384.6||384.6||384.6||384.6||1752
1762437590000|2025-11-06 13:59:50|||||||||554
1762441590000|2025-11-06 15:06:30|384.5||384.5||384.5||384.5||150
1762437610000|2025-11-06 14:00:10|381.5|381.4|381.5|381.3|381.5|381.4|381.5|381.3|525
1762441600000|2025-11-06 15:06:40|384.6|384.5|384.6|384.4|384.6|384.5|384.6|384.4|1813
1762437630000|2025-11-06 14:00:30|381.4||381.4||381.4||381.4||1100
1762441610000|2025-11-06 15:06:50|384.5|384.5|384.6|384.4|384.6|384.5|384.5|384.4|650
1762437640000|2025-11-06 14:00:40|381.5||381.5||381.5||381.4||1764
1762441620000|2025-11-06 15:07:00|384.5|384.3|384.5|384.3|384.5|384.3|384.5|384.3|0
1762441630000|2025-11-06 15:07:10|384.6|384.4|384.6|384.4|384.6|384.5|384.6|384.4|1247
1762437650000|2025-11-06 14:00:50|381.4|381.2|381.4|381.2|381.4|381.2|381.4|381.2|150
1762441650000|2025-11-06 15:07:30|384.5||384.5||384.5||384.5||0
1762437660000|2025-11-06 14:01:00|381.3|381.1|381.2|381.1|381.3|381.1|381.2|381.1|150
1762441670000|2025-11-06 15:07:50|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|0
1762437680000|2025-11-06 14:01:20|||||||||1910
1762441680000|2025-11-06 15:08:00|||||||||3365
1762437700000|2025-11-06 14:01:40|||||||||500
1762441710000|2025-11-06 15:08:30||384.4||384.4||384.4||384.4|1265
1762437730000|2025-11-06 14:02:10||381||381||381||381|24
1762441740000|2025-11-06 15:09:00|384.8|384.6|384.8|384.7|384.8|384.7|384.8|384.6|1401
1762437770000|2025-11-06 14:02:50|381.1|381.1|381.1|381|381.2|381.1|381.1|381|961
1762441750000|2025-11-06 15:09:10|384.7|384.6|384.9|384.7|384.9|384.7|384.7|384.6|1022
1762437780000|2025-11-06 14:03:00|381.2|381.1|381.3|381.2|381.3|381.2|381.2|381.1|227
1762441770000|2025-11-06 15:09:30|384.8||384.8||384.8||384.8||0
1762437790000|2025-11-06 14:03:10|381.2|381.1|381.3|381.1|381.3|381.1|381.2|381.1|150
1762441780000|2025-11-06 15:09:40|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|1536
1762437850000|2025-11-06 14:04:10|||||||||881
1762441790000|2025-11-06 15:09:50|384.8||384.8||384.8||384.8||0
1762437860000|2025-11-06 14:04:20|381.2|381|381.2|381|381.2|381|381.1|381|0
1762441800000|2025-11-06 15:10:00||384.7||384.7||384.7||384.7|0
1762437880000|2025-11-06 14:04:40|381.1|381.1|381.3|381.1|381.3|381.1|381.1|381.1|1813
1762441810000|2025-11-06 15:10:10|384.9||384.9||384.9||384.9||0
1762437890000|2025-11-06 14:04:50||381.2||381.2||381.2||381.2|1494
1762441850000|2025-11-06 15:10:50|384.8||384.8||384.8||384.8||0
1762437900000|2025-11-06 14:05:00|381.4||381.3||381.4||381.3||0
1762441870000|2025-11-06 15:11:10|||||||||1910
1762437910000|2025-11-06 14:05:10|381.4||381.4||381.4||381.4||0
1762441910000|2025-11-06 15:11:50|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|500
1762437920000|2025-11-06 14:05:20|||||||||180
1762441920000|2025-11-06 15:12:00||384.5||384.6||384.6||384.5|0
1762437950000|2025-11-06 14:05:50||381.3||381.2||381.3||381.2|1813
1762441930000|2025-11-06 15:12:10|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|1067
1762437980000|2025-11-06 14:06:20||381.3||381.3||381.3||381.2|0
1762441940000|2025-11-06 15:12:20|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|1798
1762437990000|2025-11-06 14:06:30|381.5||381.5||381.5||381.5||0
1762441970000|2025-11-06 15:12:50|385|384.9|385|384.9|385|384.9|385|384.9|1011
1762438000000|2025-11-06 14:06:40|||||||||1000
1762441980000|2025-11-06 15:13:00||384.8||384.8||384.8||384.8|0
1762438050000|2025-11-06 14:07:30|381.4||381.4||381.4||381.4||0
1762442010000|2025-11-06 15:13:30|384.9|384.9|385|384.8|385|384.9|384.9|384.8|1389
1762438090000|2025-11-06 14:08:10||381.2||381.2||381.2||381.2|0
1762442020000|2025-11-06 15:13:40||384.9||384.8||384.9||384.8|1000
1762438100000|2025-11-06 14:08:20|381.6|381.4|381.6|381.4|381.6|381.4|381.5|381.4|3087
1762442060000|2025-11-06 15:14:20|385.1|384.9|385.1|385|385.1|385|385.1|384.9|2129
1762438120000|2025-11-06 14:08:40|381.7|381.5|381.7|381.5|381.7|381.5|381.7|381.5|0
1762442090000|2025-11-06 15:14:50|||||||||421
1762438160000|2025-11-06 14:09:20|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|1426
1762442110000|2025-11-06 15:15:10|385.2|384.9|385.3|385.2|385.3|385.2|385.2|384.9|1891
1762438190000|2025-11-06 14:09:50|381.7|381.6|381.8|381.6|381.8|381.6|381.7|381.6|1813
1762442150000|2025-11-06 15:15:50|385.4||385.4||385.4||385.4||0
1762438210000|2025-11-06 14:10:10||381.7||381.7||381.7||381.7|0
1762442270000|2025-11-06 15:17:50|||||||||500
1762438220000|2025-11-06 14:10:20||381.6||381.6||381.6||381.6|0
1762442280000|2025-11-06 15:18:00|385.2|385.1|385.4|385.2|385.4|385.2|385.2|385.1|0
1762438240000|2025-11-06 14:10:40|381.7|381.7|381.8|381.6|381.8|381.7|381.7|381.6|836
1762442330000|2025-11-06 15:18:50|385.3|385.3|385.4|385.3|385.4|385.3|385.3|385.3|0
1762438250000|2025-11-06 14:10:50|381.7||381.7||381.7||381.7||0
1762442360000|2025-11-06 15:19:20|385.5||385.5||385.5||385.5||1266
1762438260000|2025-11-06 14:11:00|381.6|381.4|381.6|381.4|381.6|381.4|381.6|381.4|0
1762442370000|2025-11-06 15:19:30||385.4||385.4||385.4||385.4|0
1762438270000|2025-11-06 14:11:10||381.5||381.5||381.5||381.5|0
1762442420000|2025-11-06 15:20:20|||||||||1000
1762438280000|2025-11-06 14:11:20||381.4||381.4||381.4||381.4|244
1762442440000|2025-11-06 15:20:40|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|0
1762438290000|2025-11-06 14:11:30|||||||||1800
1762442450000|2025-11-06 15:20:50|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|300
1762438310000|2025-11-06 14:11:50|381.5|381.3|381.4|381.2|381.5|381.3|381.4|381.2|451
1762442460000|2025-11-06 15:21:00|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|0
1762438330000|2025-11-06 14:12:10|381.3|381.1|381.3|381.1|381.3|381.1|381.3|381.1|1200
1762442470000|2025-11-06 15:21:10|385.3|385.2|385.1|385|385.4|385.2|385|384.9|16059
1762438350000|2025-11-06 14:12:30|381.2||381.3||381.3||381.2||0
1762442480000|2025-11-06 15:21:20||384.9||384.9||385||384.9|150
1762438360000|2025-11-06 14:12:40|381.1|381|381.1|381|381.1|381|381.1|381|5000
1762442490000|2025-11-06 15:21:30|385||385||385||385||0
1762438390000|2025-11-06 14:13:10|381|380.9|381|380.9|381|380.9|381|380.9|328
1762442500000|2025-11-06 15:21:40|385.1||385.1||385.1||385.1||0
1762438400000|2025-11-06 14:13:20|381.1||381.1||381.1||381.1||0
1762442510000|2025-11-06 15:21:50||385||385||385||385|0
1762438420000|2025-11-06 14:13:40|381.2|381|381.2|381|381.2|381|381.2|381|1384
1762442520000|2025-11-06 15:22:00|385|384.9|385|384.9|385|384.9|385|384.9|500
1762438430000|2025-11-06 14:13:50|381.3|381.1|381.3|381.1|381.3|381.1|381.3|381.1|1251
1762442530000|2025-11-06 15:22:10|385.1|385|385.1|385|385.1|385|385.1|385|0
1762438450000|2025-11-06 14:14:10||381.2||381.2||381.2||381.2|0
1762442540000|2025-11-06 15:22:20|385.2||385.2||385.2||385.2||0
1762438480000|2025-11-06 14:14:40|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|150
1762442550000|2025-11-06 15:22:30|385.4|385.3|385.5|385.4|385.5|385.4|385.4|385.3|211
1762438500000|2025-11-06 14:15:00||381||381||381||381|1177
1762442560000|2025-11-06 15:22:40|385.6|385.5|385.7|385.5|385.7|385.5|385.6|385.5|3000
1762438520000|2025-11-06 14:15:20|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|1833
1762442570000|2025-11-06 15:22:50|385.6|385.6|385.6|385.5|385.6|385.6|385.6|385.5|0
1762438540000|2025-11-06 14:15:40|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|1313
1762442580000|2025-11-06 15:23:00||385.4||385.4||385.4||385.4|1379
1762438600000|2025-11-06 14:16:40|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|1813
1762442610000|2025-11-06 15:23:30|385.5||385.6||385.6||385.5||0
1762438610000|2025-11-06 14:16:50||381.3||381.3||381.3||381.3|3909
1762442640000|2025-11-06 15:24:00|385.5||385.5||385.6||385.5||0
1762438630000|2025-11-06 14:17:10||381.4||381.4||381.4||381.4|0
1762442650000|2025-11-06 15:24:10|385.6|385.5|385.7|385.5|385.7|385.5|385.6|385.5|3323
1762438640000|2025-11-06 14:17:20||381.3||381.3||381.3||381.3|1813
1762442670000|2025-11-06 15:24:30|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|0
1762438660000|2025-11-06 14:17:40|381.4||381.5||381.5||381.4||0
1762442680000|2025-11-06 15:24:40||385.3||385.3||385.3||385.3|0
1762438680000|2025-11-06 14:18:00||381.4||381.3||381.4||381.3|200
1762442730000|2025-11-06 15:25:30|385.4||385.4||385.4||385.4||3003
1762438700000|2025-11-06 14:18:20|381.4|381.2|381.4|381.2|381.4|381.2|381.4|381.2|2200
1762442740000|2025-11-06 15:25:40|385.5||385.5||385.5||385.5||0
1762438710000|2025-11-06 14:18:30||381.3||381.3||381.3||381.3|0
1762442760000|2025-11-06 15:26:00|385.4|385.4|385.5|385.4|385.5|385.4|385.4|385.4|1405
1762438730000|2025-11-06 14:18:50||381.2||381.2||381.2||381.2|0
1762442780000|2025-11-06 15:26:20|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|0
1762438760000|2025-11-06 14:19:20|381.5|381.3|381.5|381.3|381.5|381.3|381.5|381.3|1349
1762442800000|2025-11-06 15:26:40||385.2||385.2||385.2||385.2|1813
1762438770000|2025-11-06 14:19:30|381.6|381.4|381.6|381.4|381.6|381.4|381.6|381.4|0
1762442810000|2025-11-06 15:26:50|385.6|385.3|385.6|385.5|385.6|385.5|385.6|385.3|1754
1762438780000|2025-11-06 14:19:40|381.5||381.5||381.5||381.5||0
1762442840000|2025-11-06 15:27:20|||||||||780
1762438790000|2025-11-06 14:19:50|||||||||1200
1762442870000|2025-11-06 15:27:50||385.4||385.4||385.4||385.4|0
1762438800000|2025-11-06 14:20:00|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|0
1762442890000|2025-11-06 15:28:10||385.5||385.5||385.5||385.4|0
1762438820000|2025-11-06 14:20:20|||||||||2209
1762442900000|2025-11-06 15:28:20|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|0
1762438840000|2025-11-06 14:20:40|381.5|381.4|381.5|381.3|381.5|381.4|381.5|381.3|2814
1762442910000|2025-11-06 15:28:30|385.6||385.6||385.6||385.5||0
1762438870000|2025-11-06 14:21:10||381.4||381.4||381.4||381.4|0
1762442920000|2025-11-06 15:28:40|385.5||385.6||385.6||385.5||0
1762438920000|2025-11-06 14:22:00|||||||||5000
1762443010000|2025-11-06 15:30:10|385.3|385.2|385.3|385.1|385.3|385.2|385.2|385.1|0
1762438930000|2025-11-06 14:22:10|381.6||381.6||381.6||381.6||1813
1762443020000|2025-11-06 15:30:20|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|1274
1762438950000|2025-11-06 14:22:30|381.8|381.6|381.8|381.6|381.8|381.6|381.8|381.6|0
1762443050000|2025-11-06 15:30:50|385.4|385.3|385.5|385.3|385.5|385.3|385.4|385.3|82
1762438980000|2025-11-06 14:23:00|381.9|381.7|382.1|381.9|382.1|381.9|381.9|381.7|2274
1762443060000|2025-11-06 15:31:00|385.4||385.4||385.4||385.4||2250
1762439010000|2025-11-06 14:23:30||382||382||382||382|0
1762443070000|2025-11-06 15:31:10|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|733
1762439020000|2025-11-06 14:23:40|||||||||1813
1762443090000|2025-11-06 15:31:30|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|0
1762439050000|2025-11-06 14:24:10|382.2||382.2||382.2||382.2||0
1762443120000|2025-11-06 15:32:00|385.1|385|385.1|385|385.1|385|385.1|385|93
1762439100000|2025-11-06 14:25:00|382.3|382.1|382.3|382.2|382.3|382.2|382.3|382.1|1
1762443140000|2025-11-06 15:32:20|385.2||385.2||385.2||385.2||1813
1762439110000|2025-11-06 14:25:10|382.4||382.4||382.4||382.4||1846
1762443150000|2025-11-06 15:32:30||385.1||385.1||385.1||385.1|0
1762439120000|2025-11-06 14:25:20||382.3||382.2||382.3||382.2|100
1762443160000|2025-11-06 15:32:40|385.3||385.3||385.3||385.3||0
1762439180000|2025-11-06 14:26:20|382.3|382.1|382.2|382.1|382.3|382.1|382.2|382.1|0
1762443190000|2025-11-06 15:33:10|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|1467
1762439200000|2025-11-06 14:26:40|382.1|382|382.1|381.9|382.1|382|382.1|381.9|0
1762443200000|2025-11-06 15:33:20|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|1487
1762439210000|2025-11-06 14:26:50|382||382||382||382||0
1762443230000|2025-11-06 15:33:50|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|534
1762439220000|2025-11-06 14:27:00|382.1|382|382.1|382|382.1|382|382.1|382|1013
1762443290000|2025-11-06 15:34:50|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|0
1762439230000|2025-11-06 14:27:10|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|1235
1762443300000|2025-11-06 15:35:00|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|66
1762439280000|2025-11-06 14:28:00|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|457
1762443360000|2025-11-06 15:36:00|385.3|385.2|385.4|385.2|385.4|385.2|385.3|385.2|1098
1762439320000|2025-11-06 14:28:40|||||||||500
1762443380000|2025-11-06 15:36:20|385.3||385.4||385.4||385.3||0
1762439390000|2025-11-06 14:29:50|382.3|382.3|382.6|382.5|382.6|382.5|382.3|382.3|1
1762443400000|2025-11-06 15:36:40|385.3|385.3|385.3|385.2|385.3|385.3|385.3|385.2|0
1762439400000|2025-11-06 14:30:00|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|2192
1762443410000|2025-11-06 15:36:50||385.1||385.1||385.1||385.1|1093
1762439410000|2025-11-06 14:30:10|382.8|382.5|382.5|382.4|382.8|382.5|382.5|382.4|4383
1762443470000|2025-11-06 15:37:50|385.4|385.2|385.3|385.2|385.4|385.3|385.3|385.2|3976
1762439440000|2025-11-06 14:30:40|382.6||382.5||382.6||382.5||100
1762443480000|2025-11-06 15:38:00|385.4||385.4||385.4||385.4||0
1762439450000|2025-11-06 14:30:50|382.6|382.5|382.7|382.6|382.7|382.6|382.6|382.5|156
1762443510000|2025-11-06 15:38:30|385.3|385.1|385.3|385.1|385.3|385.1|385.3|385.1|1813
1762439460000|2025-11-06 14:31:00|382.8|382.7|382.8|382.6|382.8|382.7|382.8|382.6|594
1762443520000|2025-11-06 15:38:40|385.2|385|385.2|385|385.2|385|385.2|385|1323
1762439500000|2025-11-06 14:31:40|382.9|382.7|382.9|382.8|382.9|382.8|382.9|382.7|1478
1762443530000|2025-11-06 15:38:50|385.1|384.9|385.1|384.9|385.1|384.9|385.1|384.9|0
1762439510000|2025-11-06 14:31:50|382.8|382.7|382.9|382.8|382.9|382.8|382.8|382.7|1620
1762443540000|2025-11-06 15:39:00|385||385.1||385.1||385||0
1762439520000|2025-11-06 14:32:00|383||383||383||383||1
1762443590000|2025-11-06 15:39:50|385||385||385||385||0
1762439530000|2025-11-06 14:32:10|||||||||1000
1762443610000|2025-11-06 15:40:10|||||||||1660
1762439570000|2025-11-06 14:32:50|382.8|382.6|382.7|382.6|382.8|382.6|382.7|382.6|1743
1762443640000|2025-11-06 15:40:40|385.1||385.1||385.1||385.1||2540
1762439580000|2025-11-06 14:33:00|382.8|382.5|382.3|382.1|382.8|382.5|382.3|382.1|2869
1762443650000|2025-11-06 15:40:50|385|385|385|384.9|385|385|385|384.9|0
1762439610000|2025-11-06 14:33:30|382.5|382.2|382.5|382.3|382.5|382.4|382.5|382.2|3323
1762443670000|2025-11-06 15:41:10|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|3968
1762439630000|2025-11-06 14:33:50|382.4||382.4||382.4||382.4||0
1762443680000|2025-11-06 15:41:20|385||385||385||385||0
1762439640000|2025-11-06 14:34:00|382.5||382.5||382.5||382.5||131
1762443710000|2025-11-06 15:41:50|384.9||384.9||384.9||384.9||0
1762439650000|2025-11-06 14:34:10|382.6|382.4|382.6|382.4|382.6|382.4|382.6|382.4|157
1762443730000|2025-11-06 15:42:10|385||385||385||385||0
1762439660000|2025-11-06 14:34:20|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|1813
1762443750000|2025-11-06 15:42:30||384.9||384.8||384.9||384.8|600
1762439690000|2025-11-06 14:34:50|382.4|382.4|382.4|382.2|382.4|382.4|382.4|382.2|1813
1762443760000|2025-11-06 15:42:40|385.1|384.9|385.2|385.1|385.2|385.1|385.1|384.9|1191
1762439700000|2025-11-06 14:35:00|382.5|382.3|382.6|382.5|382.6|382.5|382.5|382.3|1127
1762443770000|2025-11-06 15:42:50|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|1813
1762439710000|2025-11-06 14:35:10||382.4||382.4||382.4||382.4|2
1762443780000|2025-11-06 15:43:00|385.5||385.5||385.5||385.5||0
1762439750000|2025-11-06 14:35:50|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|220
1762443830000|2025-11-06 15:43:50|385.3|385.1|385.3|385.1|385.3|385.1|385.3|385.1|0
1762439760000|2025-11-06 14:36:00|382.6|382.4|382.6|382.4|382.6|382.4|382.6|382.4|1100
1762443850000|2025-11-06 15:44:10|385.2|385|385.2|385|385.2|385|385.2|385|0
1762439770000|2025-11-06 14:36:10||382.5||382.5||382.5||382.5|0
1762443860000|2025-11-06 15:44:20|385.5|385.4|385.6|385.5|385.6|385.5|385.5|385.4|7
1762439780000|2025-11-06 14:36:20|382.7|382.4|382.5|382.3|382.7|382.4|382.5|382.3|2812
1762443880000|2025-11-06 15:44:40|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|526
1762439800000|2025-11-06 14:36:40||382.4||382.4||382.4||382.4|0
1762443890000|2025-11-06 15:44:50|385.6|385.5|385.6|385.4|385.6|385.5|385.6|385.4|31
1762439810000|2025-11-06 14:36:50|382.3|382.2|382.2|382.1|382.3|382.2|382.2|382.1|492
1762443910000|2025-11-06 15:45:10|385.5||385.5||385.5||385.5||0
1762439820000|2025-11-06 14:37:00|382.3||382.3||382.3||382.2||1312
1762443920000|2025-11-06 15:45:20|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|1221
1762439830000|2025-11-06 14:37:10|382.2||382.2||382.2||382.2||0
1762443940000|2025-11-06 15:45:40|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|199
1762439840000|2025-11-06 14:37:20|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|1213
1762443960000|2025-11-06 15:46:00||385.3||385.3||385.3||385.3|0
1762439860000|2025-11-06 14:37:40|382.5|382.4|382.5|382.3|382.5|382.4|382.5|382.3|0
1762443990000|2025-11-06 15:46:30||385.4||385.4||385.4||385.4|0
1762439870000|2025-11-06 14:37:50|382.4||382.4||382.4||382.4||0
1762444000000|2025-11-06 15:46:40|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.5|0
1762439880000|2025-11-06 14:38:00|382.5||382.5||382.5||382.5||2142
1762444010000|2025-11-06 15:46:50|385.7|385.6|385.8|385.6|385.8|385.6|385.7|385.6|2268
1762439920000|2025-11-06 14:38:40|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|150
1762444030000|2025-11-06 15:47:10|385.7|385.5|385.6|385.5|385.7|385.5|385.6|385.5|2268
1762439930000|2025-11-06 14:38:50|382.3|382.3|382.3|382.2|382.4|382.3|382.3|382.2|247
1762444040000|2025-11-06 15:47:20|385.5|385.4|385.6|385.4|385.6|385.4|385.5|385.4|0
1762439940000|2025-11-06 14:39:00|||||||||329
1762444070000|2025-11-06 15:47:50|385.7|385.5|385.7|385.6|385.7|385.6|385.7|385.5|0
1762439980000|2025-11-06 14:39:40||382.1||382.1||382.1||382.1|1631
1762444080000|2025-11-06 15:48:00|385.9|385.8|386|385.8|386|385.9|385.9|385.8|2340
1762439990000|2025-11-06 14:39:50||382.2||382.2||382.2||382.2|0
1762444110000|2025-11-06 15:48:30||385.9||385.8||385.9||385.8|0
1762440000000|2025-11-06 14:40:00|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|724
1762444120000|2025-11-06 15:48:40|385.9||386||386||385.9||20
1762440020000|2025-11-06 14:40:20||382.2||382.2||382.2||382.2|0
1762444140000|2025-11-06 15:49:00|386.1|386|386|385.9|386.1|386|386|385.9|97
1762440030000|2025-11-06 14:40:30|382.3||382.4||382.4||382.3||0
1762444150000|2025-11-06 15:49:10|385.9|385.8|386|385.8|386|385.8|385.9|385.8|0
1762440050000|2025-11-06 14:40:50|||||||||1813
1762444170000|2025-11-06 15:49:30|385.9|385.7|385.9|385.7|385.9|385.7|385.9|385.7|0
1762440060000|2025-11-06 14:41:00|382.3|382.1|382.4|382.2|382.4|382.2|382.3|382.1|591
1762444200000|2025-11-06 15:50:00|386|385.8|386|385.8|386|385.8|386|385.8|0
1762440070000|2025-11-06 14:41:10|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|509
1762444210000|2025-11-06 15:50:10|385.9||386||386||385.9||2268
1762440110000|2025-11-06 14:41:50|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|220
1762444230000|2025-11-06 15:50:30|386.1|385.9|386.1|386|386.1|386|386.1|385.9|0
1762440120000|2025-11-06 14:42:00||382.3||382.2||382.3||382.2|460
1762444240000|2025-11-06 15:50:40|386.2|386.1|386.2|386.1|386.2|386.1|386.2|386.1|4003
1762440130000|2025-11-06 14:42:10||382.3||382.3||382.3||382.3|0
1762444270000|2025-11-06 15:51:10|386.1|386|386.1|386|386.2|386|386.1|386|653
1762440140000|2025-11-06 14:42:20|382.5|382.2|382.5|382.4|382.5|382.4|382.5|382.2|3252
1762444280000|2025-11-06 15:51:20|386|385.9|386|385.9|386|385.9|386|385.9|0
1762440180000|2025-11-06 14:43:00|382.6|382.5|382.4|382.3|382.6|382.5|382.4|382.3|2616
1762444290000|2025-11-06 15:51:30|385.9|385.8|386|385.8|386|385.9|385.9|385.8|812
1762440190000|2025-11-06 14:43:10|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|0
1762444300000|2025-11-06 15:51:40|385.9||385.9||385.9||385.9||830
1762440200000|2025-11-06 14:43:20|||||||||2314
1762444320000|2025-11-06 15:52:00|386||386||386||386||0
1762440230000|2025-11-06 14:43:50||382.1||382.2||382.2||382.1|65
1762444360000|2025-11-06 15:52:40|385.9||386||386||385.9||2023
1762440240000|2025-11-06 14:44:00|382.2|382.1|382.1|382|382.2|382.1|382.1|382|1056
1762444380000|2025-11-06 15:53:00|385.9|385.7|385.9|385.7|385.9|385.7|385.9|385.7|0
1762440250000|2025-11-06 14:44:10|382|381.9|382|381.9|382|381.9|382|381.9|1000
1762444420000|2025-11-06 15:53:40|385.8|386|386.2|386|386.2|386|385.8|386|3591
1762440270000|2025-11-06 14:44:30|382.1||382.1||382.1||382.1||521
1762444430000|2025-11-06 15:53:50|386.1||386.1||386.1||386.1||0
1762440290000|2025-11-06 14:44:50|382.2|382|382.2|382.1|382.2|382.1|382.2|381.9|1916
1762444450000|2025-11-06 15:54:10|386.4|386.3|386.4|386.2|386.4|386.3|386.4|386.2|2268
1762440300000|2025-11-06 14:45:00|||||||||1
1762444480000|2025-11-06 15:54:40|386.3||386.3||386.3||386.3||0
1762440320000|2025-11-06 14:45:20|382.3|382.2|382.4|382.3|382.4|382.3|382.3|382.2|24
1762444490000|2025-11-06 15:54:50|386.4||386.3||386.4||386.3||6852
1762440350000|2025-11-06 14:45:50|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|0
1762444510000|2025-11-06 15:55:10||386.1||386.1||386.1||386.1|871
1762440360000|2025-11-06 14:46:00|382.7|382.6|382.8|382.7|382.8|382.7|382.7|382.6|435
1762444520000|2025-11-06 15:55:20|||||||||300
1762440370000|2025-11-06 14:46:10|382.9||382.9||382.9||382.9||150
1762444530000|2025-11-06 15:55:30|386.2|386.2|386.7|386.6|386.7|386.6|386.2|386.2|1191
1762440390000|2025-11-06 14:46:30|383|382.8|382.8|382.7|383.1|382.9|382.8|382.7|913
1762444540000|2025-11-06 15:55:40|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|1542
1762440420000|2025-11-06 14:47:00|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|483
1762444550000|2025-11-06 15:55:50|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|2268
1762440460000|2025-11-06 14:47:40|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|1748
1762444560000|2025-11-06 15:56:00|386.8|386.7|387.1|387|387.1|387|386.8|386.7|2408
1762440470000|2025-11-06 14:47:50|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|704
1762444570000|2025-11-06 15:56:10|387.2||387.2||387.2||387.2||0
1762440480000|2025-11-06 14:48:00|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|1024
1762444580000|2025-11-06 15:56:20|387.1||387.2||387.2||387.1||0
1762440490000|2025-11-06 14:48:10|382.5||382.5||382.5||382.5||0
1762444590000|2025-11-06 15:56:30|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|0
1762440520000|2025-11-06 14:48:40|382.4||382.5||382.5||382.4||0
1762444600000|2025-11-06 15:56:40|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|0
1762440530000|2025-11-06 14:48:50|382.4||382.4||382.4||382.4||154
1762444670000|2025-11-06 15:57:50|386.7|386.6|386.8|386.7|386.9|386.7|386.7|386.6|1662
1762440540000|2025-11-06 14:49:00|||||||||1
1762444680000|2025-11-06 15:58:00|386.7|386.6|386.8|386.7|386.8|386.7|386.7|386.6|2268
1762440550000|2025-11-06 14:49:10||382.2||382.2||382.2||382.2|150
1762444690000|2025-11-06 15:58:10||386.6||386.7||386.7||386.6|4000
1762440560000|2025-11-06 14:49:20|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|1811
1762444700000|2025-11-06 15:58:20|386.9||386.8||386.9||386.8||0
1762440570000|2025-11-06 14:49:30|||||||||25
1762444760000|2025-11-06 15:59:20||386.6||386.6||386.6||386.6|1861
1762440590000|2025-11-06 14:49:50|382.4|382.2|382.4|382.3|382.4|382.3|382.4|382.2|35
1762444770000|2025-11-06 15:59:30|386.7||386.8||386.8||386.7||0
1762440600000|2025-11-06 14:50:00||382.2||382.2||382.2||382.2|1814
1762444780000|2025-11-06 15:59:40|386.7||386.7||386.7||386.7||868
1762440610000|2025-11-06 14:50:10|382.3||382.3||382.3||382.3||0
1762444790000|2025-11-06 15:59:50|||||||||2251
1762440620000|2025-11-06 14:50:20|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|0
1762444800000|2025-11-06 16:00:00|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|0
1762440630000|2025-11-06 14:50:30|382.4|382.2|382.3|382.2|382.4|382.2|382.3|382.2|1499
1762444810000|2025-11-06 16:00:10|||||||||1874
1762440640000|2025-11-06 14:50:40||382.1||382.2||382.2||382.1|0
1762444820000|2025-11-06 16:00:20|386.5|386.4|386.4|386.3|386.5|386.4|386.4|386.3|0
1762440650000|2025-11-06 14:50:50|||||||||133
1762444830000|2025-11-06 16:00:30||386.2||386.2||386.2||386.2|0
1762440660000|2025-11-06 14:51:00|382.4|382.3|382.6|382.4|382.6|382.4|382.4|382.3|20
1762444840000|2025-11-06 16:00:40|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|0
1762440670000|2025-11-06 14:51:10|382.7|382.5|382.7|382.6|382.7|382.6|382.7|382.5|2223
1762444850000|2025-11-06 16:00:50|386.6|386.4|386.8|386.7|386.8|386.7|386.6|386.4|0
1762440680000|2025-11-06 14:51:20|382.9|382.7|382.9|382.8|382.9|382.8|382.9|382.7|86
1762444860000|2025-11-06 16:01:00|386.9||386.8||386.9||386.8||0
1762440690000|2025-11-06 14:51:30|383|382.9|383|382.9|383|382.9|383|382.9|0
1762444890000|2025-11-06 16:01:30|386.9|386.8|387.1|387|387.1|387|386.9|386.8|110
1762440710000|2025-11-06 14:51:50|||||||||154
1762444910000|2025-11-06 16:01:50|387.2||387.2||387.2||387.2||4392
1762440720000|2025-11-06 14:52:00|383.1|383|383|382.9|383.1|383|383|382.9|679
1762444930000|2025-11-06 16:02:10|387.1|386.9|387|386.9|387.1|386.9|387|386.9|929
1762440740000|2025-11-06 14:52:20|383.1|383|383.2|383|383.2|383|383.1|383|0
1762444960000|2025-11-06 16:02:40|387.1||387.1||387.1||387.1||2268
1762440750000|2025-11-06 14:52:30|383.3|383.1|383.3|383.1|383.3|383.1|383.3|383.1|0
1762444990000|2025-11-06 16:03:10|387||387||387||387||0
1762440770000|2025-11-06 14:52:50|383.2|383.2|383.2|383.1|383.2|383.2|383.2|383.1|10
1762445010000|2025-11-06 16:03:30||386.8||386.8||386.8||386.8|0
1762440780000|2025-11-06 14:53:00|383.3||383.3||383.3||383.2||1944
1762445050000|2025-11-06 16:04:10|386.9|386.9|387|386.9|387|386.9|386.9|386.9|1417
1762440830000|2025-11-06 14:53:50||383.2||383.2||383.2||383.2|160
1762445130000|2025-11-06 16:05:30|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|59
1762440840000|2025-11-06 14:54:00|383.4||383.4||383.4||383.4||1
1762445190000|2025-11-06 16:06:30|387|386.9|387.1|387|387.1|387|387|386.9|175
1762440850000|2025-11-06 14:54:10||383.3||383.3||383.3||383.3|0
1762445200000|2025-11-06 16:06:40|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|2268
1762440860000|2025-11-06 14:54:20|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|0
1762445230000|2025-11-06 16:07:10|387.3||387.3||387.3||387.3||0
1762440880000|2025-11-06 14:54:40|383.6|383.5|383.7|383.6|383.7|383.6|383.6|383.5|229
1762445240000|2025-11-06 16:07:20||387.2||387.2||387.2||387.2|400
1762440890000|2025-11-06 14:54:50|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|1120
1762445270000|2025-11-06 16:07:50|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|0
1762440900000|2025-11-06 14:55:00|383.7||383.7||383.7||383.7||150
1762445280000|2025-11-06 16:08:00|387.5|387.4|387.6|387.4|387.6|387.5|387.5|387.4|59
1762440910000|2025-11-06 14:55:10|383.6|383.6|383.6|383.5|383.7|383.6|383.6|383.5|2155
1762445300000|2025-11-06 16:08:20|387.7|387.6|387.9|387.8|387.9|387.8|387.7|387.6|3071
1762440920000|2025-11-06 14:55:20|383.7||383.7||383.7||383.7||0
1762445310000|2025-11-06 16:08:30|388.1|387.9|388.1|388|388.1|388|388|387.9|2600
1762440940000|2025-11-06 14:55:40||383.6||383.5||383.6||383.5|0
1762445320000|2025-11-06 16:08:40|388|387.9|388.1|387.9|388.1|388|388|387.9|1055
1762440950000|2025-11-06 14:55:50|383.9|383.6|384|383.9|384.1|383.9|383.9|383.6|2722
1762445330000|2025-11-06 16:08:50|388||388.1||388.1||388||2622
1762440960000|2025-11-06 14:56:00|384.1||384||384.1||384||326
1762445340000|2025-11-06 16:09:00|388.2|388|388.2|388|388.2|388.1|388.1|388|3962
1762440970000|2025-11-06 14:56:10|384.1|384|384|383.9|384.1|384|384|383.9|455
1762445360000|2025-11-06 16:09:20||388.1||388||388.1||388|0
1762440980000|2025-11-06 14:56:20|384.1||384.1||384.1||384.1||1813
1762445370000|2025-11-06 16:09:30||388.1||388.1||388.1||388.1|0
1762441000000|2025-11-06 14:56:40|384||384||384||384||0
1762445380000|2025-11-06 16:09:40||388||388||388||388|0
1762441010000|2025-11-06 14:56:50|||||||||136
1762441020000|2025-11-06 14:57:00|384.1|384|384.1|383.9|384.1|384|384.1|383.9|1
1762445400000|2025-11-06 16:10:00|388.1|387.9|388.1|388|388.1|388|388.1|387.9|778
1762441060000|2025-11-06 14:57:40|384.3|384|384.3|384.2|384.3|384.2|384.3|384|196
1762445410000|2025-11-06 16:10:10|388|387.9|388|387.9|388|388|388|387.9|3000
1762441070000|2025-11-06 14:57:50|||||||||112
1762445420000|2025-11-06 16:10:20|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|0
1762441080000|2025-11-06 14:58:00|||||||||1
1762445430000|2025-11-06 16:10:30||387.8||387.8||387.8||387.8|4536
1762441100000|2025-11-06 14:58:20||384.1||384.1||384.1||384.1|94
1762445460000|2025-11-06 16:11:00|388||388||388||387.9||348
1762441110000|2025-11-06 14:58:30||384.2||384.1||384.2||384.1|150
1762445480000|2025-11-06 16:11:20|387.9||387.9||388||387.9||0
1762441130000|2025-11-06 14:58:50||384.2||384.1||384.2||384.1|309
1762445500000|2025-11-06 16:11:40|388|387.9|388|387.9|388|387.9|388|387.9|0
1762441140000|2025-11-06 14:59:00|||||||||524
1762445520000|2025-11-06 16:12:00|387.9|387.8|387.8|387.7|387.9|387.8|387.8|387.7|74
1762441170000|2025-11-06 14:59:30|384.2|384|384.2|384|384.2|384|384.2|384|0
1762445530000|2025-11-06 16:12:10|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.7|2569
1762441190000|2025-11-06 14:59:50|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|156
1762445550000|2025-11-06 16:12:30||387.7||387.8||387.8||387.7|894
1762441200000|2025-11-06 15:00:00|384.2|384|384.2|384|384.2|384|384.2|384|150
1762445560000|2025-11-06 16:12:40|||||||||2200
1762441210000|2025-11-06 15:00:10|384.4|384.1|384.4|384.2|384.4|384.2|384.4|384.1|150
1762445570000|2025-11-06 16:12:50|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|4570
1762441230000|2025-11-06 15:00:30|||||||||100
1762445590000|2025-11-06 16:13:10|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|0
1762441270000|2025-11-06 15:01:10|||||||||1000
1762445640000|2025-11-06 16:14:00|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|2580
1762441300000|2025-11-06 15:01:40|384.5|384.3|384.7|384.5|384.7|384.5|384.5|384.3|1339
1762445650000|2025-11-06 16:14:10|||||||||189
1762441330000|2025-11-06 15:02:10||384.6||384.5||384.6||384.5|0
1762445680000|2025-11-06 16:14:40|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|1134
1762441350000|2025-11-06 15:02:30|384.8|384.6|384.8|384.7|384.8|384.7|384.8|384.6|1987
1762445690000|2025-11-06 16:14:50|||||||||1481
1762441360000|2025-11-06 15:02:40|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|20
1762445710000|2025-11-06 16:15:10|387.5|387.3|387.6|387.4|387.6|387.4|387.5|387.3|1767
1762441370000|2025-11-06 15:02:50||384.7||384.8||384.8||384.7|0
1762445730000|2025-11-06 16:15:30|||||||||349
1762441380000|2025-11-06 15:03:00||384.7||384.7||384.7||384.7|1813
1762445740000|2025-11-06 16:15:40|||||||||1642
1762441390000|2025-11-06 15:03:10|384.8||384.8||384.8||384.8||0
1762445760000|2025-11-06 16:16:00|387.7|387.5|387.7|387.5|387.7|387.5|387.7|387.5|250
1762441420000|2025-11-06 15:03:40|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|0
1762445770000|2025-11-06 16:16:10|||||||||667
1762441430000|2025-11-06 15:03:50||384.4||384.4||384.4||384.4|0
1762445800000|2025-11-06 16:16:40|387.8|387.6|387.9|387.7|387.9|387.7|387.8|387.6|2483
1762441460000|2025-11-06 15:04:20||384.5||384.5||384.5||384.5|0
1762445810000|2025-11-06 16:16:50|||||||||2337
1762441480000|2025-11-06 15:04:40|384.7|384.4|384.7|384.6|384.7|384.6|384.7|384.4|1780
1762445820000|2025-11-06 16:17:00|387.8|387.6|387.9|387.6|387.9|387.6|387.8|387.6|739
1762441490000|2025-11-06 15:04:50|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|0
1762445840000|2025-11-06 16:17:20||387.7||387.7||387.7||387.7|0
1762445860000|2025-11-06 16:17:40|||||||||3424
1762441500000|2025-11-06 15:05:00|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|0
1762445870000|2025-11-06 16:17:50|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|0
1762441510000|2025-11-06 15:05:10||384.3||384.3||384.4||384.3|2327
1762445880000|2025-11-06 16:18:00|387.9||387.8||387.9||387.8||667
1762441540000|2025-11-06 15:05:40|384.4||384.4||384.4||384.4||0
1762445900000|2025-11-06 16:18:20|||||||||752
1762441560000|2025-11-06 15:06:00|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|0
1762445910000|2025-11-06 16:18:30|387.7|387.5|387.7|387.5|387.7|387.5|387.7|387.5|1710
1762441570000|2025-11-06 15:06:10|384.6||384.6||384.6||384.6||1752
1762445920000|2025-11-06 16:18:40|||||||||667
1762441590000|2025-11-06 15:06:30|384.5||384.5||384.5||384.5||150
1762445930000|2025-11-06 16:18:50|||||||||3400
1762441600000|2025-11-06 15:06:40|384.6|384.5|384.6|384.4|384.6|384.5|384.6|384.4|1813
1762445940000|2025-11-06 16:19:00|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|2117
1762441610000|2025-11-06 15:06:50|384.5|384.5|384.6|384.4|384.6|384.5|384.5|384.4|650
1762445960000|2025-11-06 16:19:20|387.7|387.5|387.7|387.5|387.7|387.5|387.7|387.5|85
1762441620000|2025-11-06 15:07:00|384.5|384.3|384.5|384.3|384.5|384.3|384.5|384.3|0
1762445970000|2025-11-06 16:19:30||387.4||387.5||387.5||387.4|3623
1762441630000|2025-11-06 15:07:10|384.6|384.4|384.6|384.4|384.6|384.5|384.6|384.4|1247
1762445980000|2025-11-06 16:19:40|||||||||500
1762441650000|2025-11-06 15:07:30|384.5||384.5||384.5||384.5||0
1762446000000|2025-11-06 16:20:00|||||||||2219
1762441670000|2025-11-06 15:07:50|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|0
1762446010000|2025-11-06 16:20:10|||||||||3000
1762441680000|2025-11-06 15:08:00|||||||||3365
1762446020000|2025-11-06 16:20:20|||||||||2223
1762441710000|2025-11-06 15:08:30||384.4||384.4||384.4||384.4|1265
1762446030000|2025-11-06 16:20:30|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|667
1762446080000|2025-11-06 16:21:20|||||||||682
1762441740000|2025-11-06 15:09:00|384.8|384.6|384.8|384.7|384.8|384.7|384.8|384.6|1401
1762446090000|2025-11-06 16:21:30|||||||||2108
1762441750000|2025-11-06 15:09:10|384.7|384.6|384.9|384.7|384.9|384.7|384.7|384.6|1022
1762446110000|2025-11-06 16:21:50|||||||||2150
1762441770000|2025-11-06 15:09:30|384.8||384.8||384.8||384.8||0
1762446130000|2025-11-06 16:22:10|||||||||514
1762446140000|2025-11-06 16:22:20|||||||||707
1762441780000|2025-11-06 15:09:40|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|1536
1762446150000|2025-11-06 16:22:30|387.7|387.5|387.7|387.5|387.7|387.5|387.7|387.5|2705
1762441790000|2025-11-06 15:09:50|384.8||384.8||384.8||384.8||0
1762446160000|2025-11-06 16:22:40|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|2822
1762441800000|2025-11-06 15:10:00||384.7||384.7||384.7||384.7|0
1762446180000|2025-11-06 16:23:00|387.7|387.5|387.8|387.5|387.8|387.5|387.7|387.5|2984
1762441810000|2025-11-06 15:10:10|384.9||384.9||384.9||384.9||0
1762446200000|2025-11-06 16:23:20||387.6||387.6||387.6||387.6|0
1762441850000|2025-11-06 15:10:50|384.8||384.8||384.8||384.8||0
1762446210000|2025-11-06 16:23:30|||||||||1977
1762441870000|2025-11-06 15:11:10|||||||||1910
1762446230000|2025-11-06 16:23:50|||||||||1495
1762441910000|2025-11-06 15:11:50|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|500
1762446240000|2025-11-06 16:24:00|387.9||387.9||387.9||387.9||180
1762441920000|2025-11-06 15:12:00||384.5||384.6||384.6||384.5|0
1762446250000|2025-11-06 16:24:10||387.7||387.7||387.7||387.7|0
1762441930000|2025-11-06 15:12:10|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|1067
1762446260000|2025-11-06 16:24:20|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|2157
1762441940000|2025-11-06 15:12:20|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|1798
1762446270000|2025-11-06 16:24:30|||||||||2323
1762441970000|2025-11-06 15:12:50|385|384.9|385|384.9|385|384.9|385|384.9|1011
1762446280000|2025-11-06 16:24:40|387.9||387.9||387.9||387.9||2223
1762441980000|2025-11-06 15:13:00||384.8||384.8||384.8||384.8|0
1762446300000|2025-11-06 16:25:00|387.8||387.8||387.8||387.8||2113
1762442010000|2025-11-06 15:13:30|384.9|384.9|385|384.8|385|384.9|384.9|384.8|1389
1762446310000|2025-11-06 16:25:10|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|1701
1762442020000|2025-11-06 15:13:40||384.9||384.8||384.9||384.8|1000
1762446320000|2025-11-06 16:25:20|||||||||2802
1762446330000|2025-11-06 16:25:30|||||||||5496
1762442060000|2025-11-06 15:14:20|385.1|384.9|385.1|385|385.1|385|385.1|384.9|2129
1762446340000|2025-11-06 16:25:40|||||||||667
1762442090000|2025-11-06 15:14:50|||||||||421
1762446350000|2025-11-06 16:25:50|388||388||388||388||1123
1762442110000|2025-11-06 15:15:10|385.2|384.9|385.3|385.2|385.3|385.2|385.2|384.9|1891
1762446380000|2025-11-06 16:26:20|387.9||387.9||387.9||387.9||260
1762442150000|2025-11-06 15:15:50|385.4||385.4||385.4||385.4||0
1762446390000|2025-11-06 16:26:30|||||||||667
1762442270000|2025-11-06 15:17:50|||||||||500
1762446410000|2025-11-06 16:26:50|||||||||1075
1762442280000|2025-11-06 15:18:00|385.2|385.1|385.4|385.2|385.4|385.2|385.2|385.1|0
1762446420000|2025-11-06 16:27:00|||||||||2449
1762442330000|2025-11-06 15:18:50|385.3|385.3|385.4|385.3|385.4|385.3|385.3|385.3|0
1762446430000|2025-11-06 16:27:10|||||||||667
1762442360000|2025-11-06 15:19:20|385.5||385.5||385.5||385.5||1266
1762446440000|2025-11-06 16:27:20|||||||||3401
1762442370000|2025-11-06 15:19:30||385.4||385.4||385.4||385.4|0
1762446450000|2025-11-06 16:27:30|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|24
1762442420000|2025-11-06 15:20:20|||||||||1000
1762446470000|2025-11-06 16:27:50|387.7|387.5|387.7|387.5|387.7|387.5|387.7|387.5|1329
1762442440000|2025-11-06 15:20:40|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|0
1762446480000|2025-11-06 16:28:00|||||||||1500
1762442450000|2025-11-06 15:20:50|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|300
1762446490000|2025-11-06 16:28:10|||||||||667
1762442460000|2025-11-06 15:21:00|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|0
1762446530000|2025-11-06 16:28:50|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|1786
1762442470000|2025-11-06 15:21:10|385.3|385.2|385.1|385|385.4|385.2|385|384.9|16059
1762446550000|2025-11-06 16:29:10||387.3||387.4||387.4||387.3|3
1762442480000|2025-11-06 15:21:20||384.9||384.9||385||384.9|150
1762446560000|2025-11-06 16:29:20|387.5|387.3|387.6|387.3|387.6|387.3|387.5|387.3|0
1762442490000|2025-11-06 15:21:30|385||385||385||385||0
1762446570000|2025-11-06 16:29:30|387.5||387.5||387.5||387.5||160
1762442500000|2025-11-06 15:21:40|385.1||385.1||385.1||385.1||0
1762446580000|2025-11-06 16:29:40|||||||||835
1762442510000|2025-11-06 15:21:50||385||385||385||385|0
1762446590000|2025-11-06 16:29:50||387.2||387.2||387.2||387.2|1275
1762442520000|2025-11-06 15:22:00|385|384.9|385|384.9|385|384.9|385|384.9|500
1762442530000|2025-11-06 15:22:10|385.1|385|385.1|385|385.1|385|385.1|385|0
1762442540000|2025-11-06 15:22:20|385.2||385.2||385.2||385.2||0
1762442550000|2025-11-06 15:22:30|385.4|385.3|385.5|385.4|385.5|385.4|385.4|385.3|211
1762442560000|2025-11-06 15:22:40|385.6|385.5|385.7|385.5|385.7|385.5|385.6|385.5|3000
1762442570000|2025-11-06 15:22:50|385.6|385.6|385.6|385.5|385.6|385.6|385.6|385.5|0
1762442580000|2025-11-06 15:23:00||385.4||385.4||385.4||385.4|1379
1762442610000|2025-11-06 15:23:30|385.5||385.6||385.6||385.5||0
1762442640000|2025-11-06 15:24:00|385.5||385.5||385.6||385.5||0
1762442650000|2025-11-06 15:24:10|385.6|385.5|385.7|385.5|385.7|385.5|385.6|385.5|3323
1762442670000|2025-11-06 15:24:30|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|0
1762442680000|2025-11-06 15:24:40||385.3||385.3||385.3||385.3|0
1762442730000|2025-11-06 15:25:30|385.4||385.4||385.4||385.4||3003
1762442740000|2025-11-06 15:25:40|385.5||385.5||385.5||385.5||0
1762442760000|2025-11-06 15:26:00|385.4|385.4|385.5|385.4|385.5|385.4|385.4|385.4|1405
1762442780000|2025-11-06 15:26:20|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|0
1762442800000|2025-11-06 15:26:40||385.2||385.2||385.2||385.2|1813
1762442810000|2025-11-06 15:26:50|385.6|385.3|385.6|385.5|385.6|385.5|385.6|385.3|1754
1762442840000|2025-11-06 15:27:20|||||||||780
1762442870000|2025-11-06 15:27:50||385.4||385.4||385.4||385.4|0
1762442890000|2025-11-06 15:28:10||385.5||385.5||385.5||385.4|0
1762442900000|2025-11-06 15:28:20|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|0
1762442910000|2025-11-06 15:28:30|385.6||385.6||385.6||385.5||0
1762442920000|2025-11-06 15:28:40|385.5||385.6||385.6||385.5||0
1762443010000|2025-11-06 15:30:10|385.3|385.2|385.3|385.1|385.3|385.2|385.2|385.1|0
1762443020000|2025-11-06 15:30:20|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|1274
1762443050000|2025-11-06 15:30:50|385.4|385.3|385.5|385.3|385.5|385.3|385.4|385.3|82
1762443060000|2025-11-06 15:31:00|385.4||385.4||385.4||385.4||2250
1762443070000|2025-11-06 15:31:10|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|733
1762443090000|2025-11-06 15:31:30|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|0
1762443120000|2025-11-06 15:32:00|385.1|385|385.1|385|385.1|385|385.1|385|93
1762443140000|2025-11-06 15:32:20|385.2||385.2||385.2||385.2||1813
1762443150000|2025-11-06 15:32:30||385.1||385.1||385.1||385.1|0
1762443160000|2025-11-06 15:32:40|385.3||385.3||385.3||385.3||0
1762443190000|2025-11-06 15:33:10|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|1467
1762443200000|2025-11-06 15:33:20|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|1487
1762443230000|2025-11-06 15:33:50|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|534
1762443290000|2025-11-06 15:34:50|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|0
1762443300000|2025-11-06 15:35:00|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|66
1762443360000|2025-11-06 15:36:00|385.3|385.2|385.4|385.2|385.4|385.2|385.3|385.2|1098
1762443380000|2025-11-06 15:36:20|385.3||385.4||385.4||385.3||0
1762443400000|2025-11-06 15:36:40|385.3|385.3|385.3|385.2|385.3|385.3|385.3|385.2|0
1762443410000|2025-11-06 15:36:50||385.1||385.1||385.1||385.1|1093
1762443470000|2025-11-06 15:37:50|385.4|385.2|385.3|385.2|385.4|385.3|385.3|385.2|3976
1762443480000|2025-11-06 15:38:00|385.4||385.4||385.4||385.4||0
1762443510000|2025-11-06 15:38:30|385.3|385.1|385.3|385.1|385.3|385.1|385.3|385.1|1813
1762443520000|2025-11-06 15:38:40|385.2|385|385.2|385|385.2|385|385.2|385|1323
1762443530000|2025-11-06 15:38:50|385.1|384.9|385.1|384.9|385.1|384.9|385.1|384.9|0
1762443540000|2025-11-06 15:39:00|385||385.1||385.1||385||0
1762443590000|2025-11-06 15:39:50|385||385||385||385||0
1762443610000|2025-11-06 15:40:10|||||||||1660
1762443640000|2025-11-06 15:40:40|385.1||385.1||385.1||385.1||2540
1762443650000|2025-11-06 15:40:50|385|385|385|384.9|385|385|385|384.9|0
1762443670000|2025-11-06 15:41:10|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|3968
1762443680000|2025-11-06 15:41:20|385||385||385||385||0
1762443710000|2025-11-06 15:41:50|384.9||384.9||384.9||384.9||0
1762443730000|2025-11-06 15:42:10|385||385||385||385||0
1762443750000|2025-11-06 15:42:30||384.9||384.8||384.9||384.8|600
1762443760000|2025-11-06 15:42:40|385.1|384.9|385.2|385.1|385.2|385.1|385.1|384.9|1191
1762443770000|2025-11-06 15:42:50|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|1813
1762443780000|2025-11-06 15:43:00|385.5||385.5||385.5||385.5||0
1762443830000|2025-11-06 15:43:50|385.3|385.1|385.3|385.1|385.3|385.1|385.3|385.1|0
1762443850000|2025-11-06 15:44:10|385.2|385|385.2|385|385.2|385|385.2|385|0
1762443860000|2025-11-06 15:44:20|385.5|385.4|385.6|385.5|385.6|385.5|385.5|385.4|7
1762443880000|2025-11-06 15:44:40|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|526
1762443890000|2025-11-06 15:44:50|385.6|385.5|385.6|385.4|385.6|385.5|385.6|385.4|31
1762443910000|2025-11-06 15:45:10|385.5||385.5||385.5||385.5||0
1762443920000|2025-11-06 15:45:20|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|1221
1762443940000|2025-11-06 15:45:40|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|199
1762443960000|2025-11-06 15:46:00||385.3||385.3||385.3||385.3|0
1762443990000|2025-11-06 15:46:30||385.4||385.4||385.4||385.4|0
1762444000000|2025-11-06 15:46:40|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.5|0
1762444010000|2025-11-06 15:46:50|385.7|385.6|385.8|385.6|385.8|385.6|385.7|385.6|2268
1762444030000|2025-11-06 15:47:10|385.7|385.5|385.6|385.5|385.7|385.5|385.6|385.5|2268
1762444040000|2025-11-06 15:47:20|385.5|385.4|385.6|385.4|385.6|385.4|385.5|385.4|0
1762444070000|2025-11-06 15:47:50|385.7|385.5|385.7|385.6|385.7|385.6|385.7|385.5|0
1762444080000|2025-11-06 15:48:00|385.9|385.8|386|385.8|386|385.9|385.9|385.8|2340
1762444110000|2025-11-06 15:48:30||385.9||385.8||385.9||385.8|0
1762444120000|2025-11-06 15:48:40|385.9||386||386||385.9||20
1762444140000|2025-11-06 15:49:00|386.1|386|386|385.9|386.1|386|386|385.9|97
1762444150000|2025-11-06 15:49:10|385.9|385.8|386|385.8|386|385.8|385.9|385.8|0
1762444170000|2025-11-06 15:49:30|385.9|385.7|385.9|385.7|385.9|385.7|385.9|385.7|0
1762444200000|2025-11-06 15:50:00|386|385.8|386|385.8|386|385.8|386|385.8|0
1762444210000|2025-11-06 15:50:10|385.9||386||386||385.9||2268
1762444230000|2025-11-06 15:50:30|386.1|385.9|386.1|386|386.1|386|386.1|385.9|0
1762444240000|2025-11-06 15:50:40|386.2|386.1|386.2|386.1|386.2|386.1|386.2|386.1|4003
1762444270000|2025-11-06 15:51:10|386.1|386|386.1|386|386.2|386|386.1|386|653
1762444280000|2025-11-06 15:51:20|386|385.9|386|385.9|386|385.9|386|385.9|0
1762444290000|2025-11-06 15:51:30|385.9|385.8|386|385.8|386|385.9|385.9|385.8|812
1762444300000|2025-11-06 15:51:40|385.9||385.9||385.9||385.9||830
1762444320000|2025-11-06 15:52:00|386||386||386||386||0
1762444360000|2025-11-06 15:52:40|385.9||386||386||385.9||2023
1762444380000|2025-11-06 15:53:00|385.9|385.7|385.9|385.7|385.9|385.7|385.9|385.7|0
1762444420000|2025-11-06 15:53:40|385.8|386|386.2|386|386.2|386|385.8|386|3591
1762444430000|2025-11-06 15:53:50|386.1||386.1||386.1||386.1||0
1762444450000|2025-11-06 15:54:10|386.4|386.3|386.4|386.2|386.4|386.3|386.4|386.2|2268
1762444480000|2025-11-06 15:54:40|386.3||386.3||386.3||386.3||0
1762444490000|2025-11-06 15:54:50|386.4||386.3||386.4||386.3||6852
1762444510000|2025-11-06 15:55:10||386.1||386.1||386.1||386.1|871
1762444520000|2025-11-06 15:55:20|||||||||300
1762444530000|2025-11-06 15:55:30|386.2|386.2|386.7|386.6|386.7|386.6|386.2|386.2|1191
1762444540000|2025-11-06 15:55:40|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|1542
1762444550000|2025-11-06 15:55:50|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|2268
1762444560000|2025-11-06 15:56:00|386.8|386.7|387.1|387|387.1|387|386.8|386.7|2408
1762444570000|2025-11-06 15:56:10|387.2||387.2||387.2||387.2||0
1762444580000|2025-11-06 15:56:20|387.1||387.2||387.2||387.1||0
1762444590000|2025-11-06 15:56:30|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|0
1762444600000|2025-11-06 15:56:40|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|0
1762444670000|2025-11-06 15:57:50|386.7|386.6|386.8|386.7|386.9|386.7|386.7|386.6|1662
1762444680000|2025-11-06 15:58:00|386.7|386.6|386.8|386.7|386.8|386.7|386.7|386.6|2268
1762444690000|2025-11-06 15:58:10||386.6||386.7||386.7||386.6|4000
1762444700000|2025-11-06 15:58:20|386.9||386.8||386.9||386.8||0
1762444760000|2025-11-06 15:59:20||386.6||386.6||386.6||386.6|1861
1762444770000|2025-11-06 15:59:30|386.7||386.8||386.8||386.7||0
1762444780000|2025-11-06 15:59:40|386.7||386.7||386.7||386.7||868
1762444790000|2025-11-06 15:59:50|||||||||2251
1762444800000|2025-11-06 16:00:00|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|0
1762444810000|2025-11-06 16:00:10|||||||||1874
1762444820000|2025-11-06 16:00:20|386.5|386.4|386.4|386.3|386.5|386.4|386.4|386.3|0
1762444830000|2025-11-06 16:00:30||386.2||386.2||386.2||386.2|0
1762444840000|2025-11-06 16:00:40|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|0
1762444850000|2025-11-06 16:00:50|386.6|386.4|386.8|386.7|386.8|386.7|386.6|386.4|0
1762444860000|2025-11-06 16:01:00|386.9||386.8||386.9||386.8||0
1762444890000|2025-11-06 16:01:30|386.9|386.8|387.1|387|387.1|387|386.9|386.8|110
1762444910000|2025-11-06 16:01:50|387.2||387.2||387.2||387.2||4392
1762444930000|2025-11-06 16:02:10|387.1|386.9|387|386.9|387.1|386.9|387|386.9|929
1762444960000|2025-11-06 16:02:40|387.1||387.1||387.1||387.1||2268
1762444990000|2025-11-06 16:03:10|387||387||387||387||0
1762445010000|2025-11-06 16:03:30||386.8||386.8||386.8||386.8|0
1762445050000|2025-11-06 16:04:10|386.9|386.9|387|386.9|387|386.9|386.9|386.9|1417
1762445130000|2025-11-06 16:05:30|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|59
1762445190000|2025-11-06 16:06:30|387|386.9|387.1|387|387.1|387|387|386.9|175
1762445200000|2025-11-06 16:06:40|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|2268
1762445230000|2025-11-06 16:07:10|387.3||387.3||387.3||387.3||0
1762445240000|2025-11-06 16:07:20||387.2||387.2||387.2||387.2|400
1762445270000|2025-11-06 16:07:50|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|0
1762445280000|2025-11-06 16:08:00|387.5|387.4|387.6|387.4|387.6|387.5|387.5|387.4|59
1762445300000|2025-11-06 16:08:20|387.7|387.6|387.9|387.8|387.9|387.8|387.7|387.6|3071
1762445310000|2025-11-06 16:08:30|388.1|387.9|388.1|388|388.1|388|388|387.9|2600
1762445320000|2025-11-06 16:08:40|388|387.9|388.1|387.9|388.1|388|388|387.9|1055
1762445330000|2025-11-06 16:08:50|388||388.1||388.1||388||2622
1762445340000|2025-11-06 16:09:00|388.2|388|388.2|388|388.2|388.1|388.1|388|3962
1762445360000|2025-11-06 16:09:20||388.1||388||388.1||388|0
1762445370000|2025-11-06 16:09:30||388.1||388.1||388.1||388.1|0
1762445380000|2025-11-06 16:09:40||388||388||388||388|0
1762445400000|2025-11-06 16:10:00|388.1|387.9|388.1|388|388.1|388|388.1|387.9|778
1762445410000|2025-11-06 16:10:10|388|387.9|388|387.9|388|388|388|387.9|3000
1762445420000|2025-11-06 16:10:20|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|0
1762445430000|2025-11-06 16:10:30||387.8||387.8||387.8||387.8|4536
1762445460000|2025-11-06 16:11:00|388||388||388||387.9||348
1762445480000|2025-11-06 16:11:20|387.9||387.9||388||387.9||0
1762445500000|2025-11-06 16:11:40|388|387.9|388|387.9|388|387.9|388|387.9|0
1762445520000|2025-11-06 16:12:00|387.9|387.8|387.8|387.7|387.9|387.8|387.8|387.7|74
1762445530000|2025-11-06 16:12:10|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.7|2569
1762445550000|2025-11-06 16:12:30||387.7||387.8||387.8||387.7|894
1762445560000|2025-11-06 16:12:40|||||||||2200
1762445570000|2025-11-06 16:12:50|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|4570
1762445590000|2025-11-06 16:13:10|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|0
1762445640000|2025-11-06 16:14:00|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|2580
1762445650000|2025-11-06 16:14:10|||||||||189
1762445680000|2025-11-06 16:14:40|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|1134
1762445690000|2025-11-06 16:14:50|||||||||1481
1762445710000|2025-11-06 16:15:10|387.5|387.3|387.6|387.4|387.6|387.4|387.5|387.3|1767
1762445730000|2025-11-06 16:15:30|||||||||349
1762445740000|2025-11-06 16:15:40|||||||||1642
1762445760000|2025-11-06 16:16:00|387.7|387.5|387.7|387.5|387.7|387.5|387.7|387.5|250
1762445770000|2025-11-06 16:16:10|||||||||667
1762445800000|2025-11-06 16:16:40|387.8|387.6|387.9|387.7|387.9|387.7|387.8|387.6|2483
1762445810000|2025-11-06 16:16:50|||||||||2337
1762445820000|2025-11-06 16:17:00|387.8|387.6|387.9|387.6|387.9|387.6|387.8|387.6|739
1762445840000|2025-11-06 16:17:20||387.7||387.7||387.7||387.7|0
1762445860000|2025-11-06 16:17:40|||||||||3424
1762445870000|2025-11-06 16:17:50|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|0
1762445880000|2025-11-06 16:18:00|387.9||387.8||387.9||387.8||667
1762445900000|2025-11-06 16:18:20|||||||||752
1762445910000|2025-11-06 16:18:30|387.7|387.5|387.7|387.5|387.7|387.5|387.7|387.5|1710
1762445920000|2025-11-06 16:18:40|||||||||667
1762445930000|2025-11-06 16:18:50|||||||||3400
1762445940000|2025-11-06 16:19:00|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|2117
1762445960000|2025-11-06 16:19:20|387.7|387.5|387.7|387.5|387.7|387.5|387.7|387.5|85
1762445970000|2025-11-06 16:19:30||387.4||387.5||387.5||387.4|3623
1762445980000|2025-11-06 16:19:40|||||||||500
1762446000000|2025-11-06 16:20:00|||||||||2219
1762446010000|2025-11-06 16:20:10|||||||||3000
1762446020000|2025-11-06 16:20:20|||||||||2223
1762446030000|2025-11-06 16:20:30|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|667
1762446080000|2025-11-06 16:21:20|||||||||682
1762446090000|2025-11-06 16:21:30|||||||||2108
1762446110000|2025-11-06 16:21:50|||||||||2150
1762446130000|2025-11-06 16:22:10|||||||||514
1762446140000|2025-11-06 16:22:20|||||||||707
1762446150000|2025-11-06 16:22:30|387.7|387.5|387.7|387.5|387.7|387.5|387.7|387.5|2705
1762446160000|2025-11-06 16:22:40|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|2822
1762446180000|2025-11-06 16:23:00|387.7|387.5|387.8|387.5|387.8|387.5|387.7|387.5|2984
1762446200000|2025-11-06 16:23:20||387.6||387.6||387.6||387.6|0
1762446210000|2025-11-06 16:23:30|||||||||1977
1762446230000|2025-11-06 16:23:50|||||||||1495
1762446240000|2025-11-06 16:24:00|387.9||387.9||387.9||387.9||180
1762446250000|2025-11-06 16:24:10||387.7||387.7||387.7||387.7|0
1762446260000|2025-11-06 16:24:20|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|2157
1762446270000|2025-11-06 16:24:30|||||||||2323
1762446280000|2025-11-06 16:24:40|387.9||387.9||387.9||387.9||2223
1762446300000|2025-11-06 16:25:00|387.8||387.8||387.8||387.8||2113
1762446310000|2025-11-06 16:25:10|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|1701
1762446320000|2025-11-06 16:25:20|||||||||2802
1762446330000|2025-11-06 16:25:30|||||||||5496
1762446340000|2025-11-06 16:25:40|||||||||667
1762446350000|2025-11-06 16:25:50|388||388||388||388||1123
1762446380000|2025-11-06 16:26:20|387.9||387.9||387.9||387.9||260
1762446390000|2025-11-06 16:26:30|||||||||667
1762446410000|2025-11-06 16:26:50|||||||||1075
1762446420000|2025-11-06 16:27:00|||||||||2449
1762446430000|2025-11-06 16:27:10|||||||||667
1762446440000|2025-11-06 16:27:20|||||||||3401
1762446450000|2025-11-06 16:27:30|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|24
1762446470000|2025-11-06 16:27:50|387.7|387.5|387.7|387.5|387.7|387.5|387.7|387.5|1329
1762446480000|2025-11-06 16:28:00|||||||||1500
1762446490000|2025-11-06 16:28:10|||||||||667
1762446530000|2025-11-06 16:28:50|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|1786
1762446550000|2025-11-06 16:29:10||387.3||387.4||387.4||387.3|3
1762446560000|2025-11-06 16:29:20|387.5|387.3|387.6|387.3|387.6|387.3|387.5|387.3|0
1762446570000|2025-11-06 16:29:30|387.5||387.5||387.5||387.5||160
1762446580000|2025-11-06 16:29:40|||||||||835
1762446590000|2025-11-06 16:29:50||387.2||387.2||387.2||387.2|1275
1762502400000|2025-11-07 08:00:00|389.5|389|389.5|389|389.5|389|389.5|389|150
1762502410000|2025-11-07 08:00:10|389.7|389.2|389.7|389.2|389.7|389.2|389.6|389.2|0
1762502420000|2025-11-07 08:00:20|389.6||389.6||389.6||389.6||0
1762502430000|2025-11-07 08:00:30|389.3|388.8|389.2|388.8|389.5|389|389.2|388.8|7869
1762502460000|2025-11-07 08:01:00|389.5|389|389.5|389|389.5|389|389.5|389|515
1762502470000|2025-11-07 08:01:10|389.7|389.3|389.6|389.1|389.7|389.3|389.5|389.1|278
1762502480000|2025-11-07 08:01:20|389.5|389|389.5|389|389.5|389|389.5|389|0
1762502490000|2025-11-07 08:01:30|389.6|389.1|389.7|389.2|389.7|389.2|389.6|389.1|0
1762502510000|2025-11-07 08:01:50|389.8|389.4|389.8|389.4|389.8|389.4|389.8|389.4|1284
1762502520000|2025-11-07 08:02:00||389.5||389.5||389.5||389.4|0
1762502550000|2025-11-07 08:02:30|389.7|389.3|389.7|389.3|389.7|389.3|389.7|389.3|1484
1762502580000|2025-11-07 08:03:00|389.8|389.4|390|389.6|390|389.6|389.8|389.4|2500
1762502630000|2025-11-07 08:03:50||389.7||389.7||389.7||389.7|0
1762502640000|2025-11-07 08:04:00|389.9|389.6|389.9|389.6|389.9|389.6|389.9|389.6|35
1762502650000|2025-11-07 08:04:10|390|389.5|389.9|389.4|390|389.5|389.9|389.4|0
1762502680000|2025-11-07 08:04:40|389.6|389.2|389.5|389.1|389.6|389.2|389.5|389.1|527
1762502700000|2025-11-07 08:05:00|389.4|389|389.3|389|389.4|389|389.3|389|1821
1762502710000|2025-11-07 08:05:10|||||||||400
1762502750000|2025-11-07 08:05:50|389.2|388.9|389.2|388.9|389.2|388.9|389.2|388.9|0
1762502760000|2025-11-07 08:06:00|389.3|388.8|389|388.5|389.3|388.8|389|388.5|1051
1762502770000|2025-11-07 08:06:10|388.8|388.4|388.8|388.4|388.8|388.4|388.7|388.3|150
1762502800000|2025-11-07 08:06:40|388.7|388.2|388.6|388.2|388.7|388.2|388.6|388.1|653
1762502810000|2025-11-07 08:06:50|||||||||12987
1762502820000|2025-11-07 08:07:00||388.1||388.1||388.1||388.1|0
1762502830000|2025-11-07 08:07:10||388.2||388.2||388.2||388.2|0
1762502850000|2025-11-07 08:07:30|388.4|388|388.4|388|388.4|388.1|388.4|388|0
1762502990000|2025-11-07 08:09:50|388.2|387.9|388.2|387.9|388.2|387.9|388.2|387.9|3826
1762503000000|2025-11-07 08:10:00|388.3|388|388.3|388|388.3|388|388.3|388|0
1762503010000|2025-11-07 08:10:10|388.4|388.1|388.3|388|388.4|388.1|388.3|388|1741
1762503020000|2025-11-07 08:10:20|388.1|387.7|388.1|387.8|388.1|387.8|388.1|387.7|1321
1762503030000|2025-11-07 08:10:30|388|387.6|387.9|387.6|388|387.6|387.9|387.6|1095
1762503040000|2025-11-07 08:10:40|388||387.9||388||387.9||0
1762503050000|2025-11-07 08:10:50|388|387.7|388|387.7|388|387.7|388|387.7|85
1762503070000|2025-11-07 08:11:10|388.1|387.8|388|387.7|388.1|387.8|388|387.7|3
1762503080000|2025-11-07 08:11:20|388.3|387.9|388.3|387.9|388.3|387.9|388.3|387.9|1117
1762503090000|2025-11-07 08:11:30|388.4|388|388.4|388|388.4|388|388.4|388|150
1762503120000|2025-11-07 08:12:00|388.3||388.3||388.3||388.3||0
1762503130000|2025-11-07 08:12:10|388.4||388.4||388.4||388.4||79
1762503160000|2025-11-07 08:12:40|388.3|387.9|388.2|387.8|388.3|388|388.2|387.8|0
1762503170000|2025-11-07 08:12:50||387.9||387.8||387.9||387.8|0
1762503190000|2025-11-07 08:13:10|388.1||388||388.1||388||834
1762503230000|2025-11-07 08:13:50||387.7||387.7||387.7||387.7|1630
1762503240000|2025-11-07 08:14:00|387.9|387.6|387.8|387.5|387.9|387.6|387.8|387.5|1246
1762503260000|2025-11-07 08:14:20|388.1|387.7|388.1|387.7|388.1|387.7|388.1|387.7|484
1762503300000|2025-11-07 08:15:00|388.2|387.9|388.2|387.9|388.2|387.9|388.2|387.9|2950
1762761610000|2025-11-10 08:00:10|390.6|390.5|390.6|390.3|390.6|390.5|390.4|390.1|1513
1762761620000|2025-11-10 08:00:20|390|389.6|390|389.7|390|389.7|390|389.6|332
1762761630000|2025-11-10 08:00:30|390.2|389.6|390.1|389.6|390.2|389.9|390.1|389.6|150
1762761640000|2025-11-10 08:00:40|390.2|389.8|390.1|389.8|390.2|389.8|390.1|389.8|0
1762761660000|2025-11-10 08:01:00|390|389.6|390.3|390.1|390.3|390.1|389.6|389.2|1878
1762761670000|2025-11-10 08:01:10|390.2|389.9|390.3|390|390.3|390|390.2|389.8|0
1762761680000|2025-11-10 08:01:20||389.9||389.8||389.9||389.8|0
1762761690000|2025-11-10 08:01:30|390.2|389.7|390.2|389.7|390.2|389.7|390.2|389.7|0
1762761700000|2025-11-10 08:01:40|390.3|389.9|390.4|390.1|390.4|390.1|390.3|389.9|150
1762761710000|2025-11-10 08:01:50||390.2||390.2||390.2||390.2|0
1762761720000|2025-11-10 08:02:00|||||||||1000
1762761730000|2025-11-10 08:02:10|390.5|390.4|390.6|390.2|390.6|390.5|390.5|390.2|2143
1762761750000|2025-11-10 08:02:30|390.5|390.1|390.4|390.1|390.5|390.1|390.4|390.1|816
1762761760000|2025-11-10 08:02:40|||||||||200
1762761770000|2025-11-10 08:02:50|||||||||320
1762761780000|2025-11-10 08:03:00|||||||||1200
1762761790000|2025-11-10 08:03:10|390.5|390.2|390.5|390.2|390.5|390.2|390.5|390.2|150
1762761800000|2025-11-10 08:03:20||390.3||390.3||390.3||390.3|0
1762761810000|2025-11-10 08:03:30|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|318
1762761820000|2025-11-10 08:03:40|390.6|390.3|390.6|390.3|390.6|390.3|390.6|390.3|150
1762761840000|2025-11-10 08:04:00|390.9|390.5|390.8|390.5|390.9|390.5|390.8|390.5|1653
1762761850000|2025-11-10 08:04:10|390.9|390.6|390.9|390.6|390.9|390.6|390.9|390.6|5
1762761860000|2025-11-10 08:04:20||390.7||390.6||390.7||390.6|2049
1762761880000|2025-11-10 08:04:40|||||||||110
1762761890000|2025-11-10 08:04:50|||||||||3000
1762761910000|2025-11-10 08:05:10|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|1039
1762761920000|2025-11-10 08:05:20|390.5|390.5|390.5|390.2|390.5|390.5|390.5|390.2|231
1762761930000|2025-11-10 08:05:30|390.6||390.6||390.6||390.6||0
1762761950000|2025-11-10 08:05:50|390.5||390.6||390.6||390.5||970
1762761970000|2025-11-10 08:06:10||390.3||390.3||390.3||390.3|0
1762761980000|2025-11-10 08:06:20|390.5|390.2|390.5|390.1|390.5|390.2|390.5|390.1|0
1762761990000|2025-11-10 08:06:30|390.4|390|390.5|390.1|390.5|390.1|390.3|390|728
1762762000000|2025-11-10 08:06:40|390.4|390|390.2|390|390.4|390|390.2|390|950
1762762010000|2025-11-10 08:06:50|390.1|389.8|389.9|389.6|390.1|389.8|389.9|389.6|393
1762762020000|2025-11-10 08:07:00|390|389.7|390.2|389.8|390.2|389.9|390|389.7|4109
1762762030000|2025-11-10 08:07:10||390||390||390||390|600
1762762040000|2025-11-10 08:07:20|390.1|389.7|390.1|389.7|390.1|389.7|390.1|389.7|890
1762762050000|2025-11-10 08:07:30|390|389.8|390|389.8|390|389.8|390|389.8|0
1762762060000|2025-11-10 08:07:40||389.9||389.8||389.9||389.8|200
1762762070000|2025-11-10 08:07:50|389.9|389.7|389.6|389.3|389.9|389.7|389.6|389.3|1489
1762762080000|2025-11-10 08:08:00|389.7|389.4|389.7|389.5|389.7|389.5|389.7|389.4|150
1762762090000|2025-11-10 08:08:10|389.8|389.4|389.8|389.6|389.8|389.6|389.8|389.4|0
1762762100000|2025-11-10 08:08:20||389.5||389.6||389.6||389.5|508
1762762120000|2025-11-10 08:08:40|390|389.5|390.1|389.7|390.1|389.7|390|389.5|464
1762762160000|2025-11-10 08:09:20||389.8||389.8||389.8||389.8|0
1762762180000|2025-11-10 08:09:40|390|389.7|390|389.7|390|389.7|390|389.7|0
1762762190000|2025-11-10 08:09:50|||||||||2000
1762762200000|2025-11-10 08:10:00|390.2|389.9|390.4|390.1|390.4|390.1|390.2|389.9|762
1762762210000|2025-11-10 08:10:10|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|612
1762762220000|2025-11-10 08:10:20|390.6||390.6||390.6||390.6||1969
1762762230000|2025-11-10 08:10:30|390.7|390.4|390.7|390.6|390.7|390.6|390.7|390.4|1037
1762762240000|2025-11-10 08:10:40|391|390.5|391|390.7|391|390.7|391|390.5|0
1762762250000|2025-11-10 08:10:50||390.8||390.8||390.8||390.7|0
1762762260000|2025-11-10 08:11:00|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|0
1762762300000|2025-11-10 08:11:40|391.3|391|391.3|391|391.3|391|391.3|391|0
1762762310000|2025-11-10 08:11:50|391.4|391.1|391.4|391.1|391.4|391.1|391.4|391.1|0
1762762350000|2025-11-10 08:12:30|391.5|391.2|391.5|391.2|391.5|391.2|391.5|391.2|0
1762762370000|2025-11-10 08:12:50|||||||||1038
1762762400000|2025-11-10 08:13:20|391.2|391.3|391.1|390.7|391.2|391.3|391.1|390.7|923
1762762420000|2025-11-10 08:13:40||390.8||390.8||390.8||390.8|0
1762762430000|2025-11-10 08:13:50|391|390.7|391|390.7|391|390.7|391|390.7|3220
1762762440000|2025-11-10 08:14:00|391.1|390.9|391.3|391|391.3|391|391.1|390.9|1102
1762762490000|2025-11-10 08:14:50|391.2||391.2||391.2||391.2||0
1762762500000|2025-11-10 08:15:00||390.9||390.9||390.9||390.9|0
1762762510000|2025-11-10 08:15:10|391.3|391|391.3|391|391.3|391|391.3|391|1375
1762762530000|2025-11-10 08:15:30|391.5|391.2|391.8|391.5|391.8|391.5|391.5|391.2|88
1762762550000|2025-11-10 08:15:50|391.7|391.4|391.6|391.3|391.7|391.4|391.6|391.3|1037
1762762560000|2025-11-10 08:16:00|391.7|391.4|391.7|391.4|391.7|391.4|391.7|391.4|0
1762762570000|2025-11-10 08:16:10|||||||||8
1762762580000|2025-11-10 08:16:20|391.6|391.3|391.7|391.4|391.7|391.4|391.6|391.3|0
1762762610000|2025-11-10 08:16:50|391.6|391.3|391.6|391.3|391.6|391.3|391.6|391.3|0
1762762640000|2025-11-10 08:17:20|391.8|391.4|391.8|391.4|391.8|391.5|391.8|391.4|1760
1762762650000|2025-11-10 08:17:30|391.7||391.7||391.7||391.7||0
1762762660000|2025-11-10 08:17:40|391.8|391.5|391.8|391.5|391.8|391.5|391.8|391.5|0
1762762670000|2025-11-10 08:17:50|391.9|391.6|391.9|391.6|391.9|391.6|391.9|391.6|0
1762762680000|2025-11-10 08:18:00||391.8||391.6||391.8||391.6|0
1762762720000|2025-11-10 08:18:40|391.8|391.5|391.8|391.5|391.8|391.5|391.8|391.5|1073
1762762750000|2025-11-10 08:19:10|||||||||300
1762762780000|2025-11-10 08:19:40|391.7|391.4|391.7|391.4|391.7|391.4|391.7|391.4|0
1762762800000|2025-11-10 08:20:00|392|391.7|391.9|391.6|392|391.7|391.9|391.6|1575
1762762810000|2025-11-10 08:20:10|391.8|391.5|391.9|391.6|391.9|391.6|391.8|391.5|0
1762762830000|2025-11-10 08:20:30|392.2|391.9|392.2|391.9|392.2|391.9|392.2|391.9|150
1762762850000|2025-11-10 08:20:50|392.4|392.1|392.4|392.1|392.4|392.1|392.4|392.1|1451
1762762920000|2025-11-10 08:22:00|||||||||2
1762762930000|2025-11-10 08:22:10|392.1|391.9|392.1|391.8|392.1|391.9|392.1|391.8|0
1762763000000|2025-11-10 08:23:20|||||||||80
1762763010000|2025-11-10 08:23:30|392|391.7|392|391.7|392|391.7|392|391.7|0
1762763020000|2025-11-10 08:23:40|392.2|391.9|392.2|391.9|392.2|391.9|392.2|391.9|0
1762763030000|2025-11-10 08:23:50|392.3|392|392.3|392|392.3|392|392.3|392|0
1762763060000|2025-11-10 08:24:20|392.2|391.9|392|391.7|392.2|391.9|392|391.7|1743
1762763100000|2025-11-10 08:25:00|391.8|391.5|391.8|391.5|391.8|391.5|391.8|391.5|5
1762763130000|2025-11-10 08:25:30|392|391.7|391.9|391.7|392|391.7|391.9|391.7|0
1762763140000|2025-11-10 08:25:40|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|61
1762763150000|2025-11-10 08:25:50||391.5||391.5||391.5||391.5|0
1762763160000|2025-11-10 08:26:00|391.7|391.4|391.7|391.4|391.7|391.4|391.7|391.4|0
1762763170000|2025-11-10 08:26:10|||||||||2525
1762763180000|2025-11-10 08:26:20|391.9|391.6|391.9|391.6|391.9|391.6|391.9|391.6|0
1762763210000|2025-11-10 08:26:50||391.7||391.7||391.7||391.7|2061
1762763220000|2025-11-10 08:27:00|392|391.8|392|391.8|392|391.8|392|391.8|21
1762763230000|2025-11-10 08:27:10|391.9|391.7|391.9|391.6|391.9|391.7|391.9|391.6|644
1762763240000|2025-11-10 08:27:20|392|391.7|392|391.8|392|391.8|392|391.7|762
1762763250000|2025-11-10 08:27:30|||||||||231
1762763260000|2025-11-10 08:27:40|392.2|391.9|392|391.8|392.2|391.9|392|391.8|887
1762763270000|2025-11-10 08:27:50|392.1||392.1||392.1||392.1||510
1762763280000|2025-11-10 08:28:00||391.9||391.9||391.9||391.9|2004
1762763290000|2025-11-10 08:28:10||391.8||391.8||391.8||391.8|0
1762763300000|2025-11-10 08:28:20|392||392||392||392||0
1762763350000|2025-11-10 08:29:10|392.1|391.9|392.1|392|392.2|392|392.1|391.9|3078
1762763380000|2025-11-10 08:29:40|392.3|391.9|392.3|392.1|392.3|392.2|392.3|391.9|262
1762763400000|2025-11-10 08:30:00||392||392||392||392|0
1762763420000|2025-11-10 08:30:20|392.1|392.1|392.1|391.9|392.1|392.1|392.1|391.9|1500
1762763430000|2025-11-10 08:30:30||391.8||391.9||391.9||391.8|150
1762763440000|2025-11-10 08:30:40|392.3|392|392.3|392|392.3|392|392.3|392|126
1762763450000|2025-11-10 08:30:50||392.1||392.1||392.1||392.1|0
1762763480000|2025-11-10 08:31:20|392.4|392.2|392.3|392.1|392.4|392.3|392.3|392.1|150
1762763560000|2025-11-10 08:32:40|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|0
1762763580000|2025-11-10 08:33:00|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|0
1762763590000|2025-11-10 08:33:10|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|150
1762763600000|2025-11-10 08:33:20|392.2|392|392.2|392|392.2|392|392.2|392|0
1762763620000|2025-11-10 08:33:40||392.1||392.1||392.1||392.1|0
1762763630000|2025-11-10 08:33:50|392.3||392.3||392.3||392.3||0
1762763650000|2025-11-10 08:34:10||392.2||392.2||392.2||392.2|0
1762763660000|2025-11-10 08:34:20||392.1||392.1||392.2||392.1|150
1762763690000|2025-11-10 08:34:50|392.4|392.2|392.5|392.3|392.5|392.3|392.4|392.2|0
1762763750000|2025-11-10 08:35:50|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|109
1762763760000|2025-11-10 08:36:00|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|762
1762763790000|2025-11-10 08:36:30|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|1006
1762763820000|2025-11-10 08:37:00||392.3||392.3||392.3||392.3|982
1762763870000|2025-11-10 08:37:50|392.5|392.4|392.6|392.4|392.6|392.4|392.5|392.4|0
1762763880000|2025-11-10 08:38:00||392.5||392.5||392.5||392.5|272
1762763890000|2025-11-10 08:38:10|||||||||1411
1762763900000|2025-11-10 08:38:20|||||||||3458
1762763930000|2025-11-10 08:38:50|||||||||50
1762763940000|2025-11-10 08:39:00||392.4||392.4||392.4||392.4|89
1762763970000|2025-11-10 08:39:30|392.5||392.5||392.5||392.5||0
1762763980000|2025-11-10 08:39:40||392.3||392.3||392.3||392.3|0
1762764000000|2025-11-10 08:40:00|||||||||260
1762764020000|2025-11-10 08:40:20|392.6|392.4|392.6|392.5|392.6|392.5|392.6|392.4|0
1762764040000|2025-11-10 08:40:40|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|763
1762764050000|2025-11-10 08:40:50||392.5||392.5||392.5||392.5|1411
1762764090000|2025-11-10 08:41:30|392.8|392.6|392.8|392.6|392.8|392.6|392.7|392.6|1411
1762764100000|2025-11-10 08:41:40|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|0
1762764150000|2025-11-10 08:42:30|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|2924
1762764170000|2025-11-10 08:42:50||392.7||392.6||392.7||392.6|1411
1762764180000|2025-11-10 08:43:00|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|1332
1762764210000|2025-11-10 08:43:30||392.6||392.5||392.6||392.5|0
1762764230000|2025-11-10 08:43:50||392.6||392.6||392.6||392.6|0
1762764270000|2025-11-10 08:44:30|392.8||392.8||392.8||392.8||0
1762764320000|2025-11-10 08:45:20|392.7||392.7||392.7||392.7||1031
1762764340000|2025-11-10 08:45:40|393|392.8|392.8|392.7|393|392.8|392.8|392.7|1521
1762764350000|2025-11-10 08:45:50|393|392.8|393.1|392.9|393.1|392.9|393|392.8|1561
1762764370000|2025-11-10 08:46:10|393.2|393|393.2|393|393.2|393|393.2|393|1411
1762764390000|2025-11-10 08:46:30|393.1|392.9|393|392.9|393.1|392.9|393|392.9|0
1762764400000|2025-11-10 08:46:40|392.9|392.8|392.8|392.7|392.9|392.8|392.8|392.7|0
1762764430000|2025-11-10 08:47:10|392.9||392.9||392.9||392.9||290
1762764460000|2025-11-10 08:47:40|||||||||150
1762764500000|2025-11-10 08:48:20|392.8||392.8||392.8||392.8||1957
1762764520000|2025-11-10 08:48:40|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|100
1762764530000|2025-11-10 08:48:50||392.4||392.4||392.4||392.4|0
1762764540000|2025-11-10 08:49:00|392.6||392.6||392.6||392.6||0
1762764560000|2025-11-10 08:49:20|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|996
1762764570000|2025-11-10 08:49:30||392.2||392.2||392.2||392.2|0
1762764590000|2025-11-10 08:49:50||392.3||392.3||392.3||392.3|0
1762764610000|2025-11-10 08:50:10||392.4||392.3||392.4||392.3|0
1762764630000|2025-11-10 08:50:30|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|0
1762764680000|2025-11-10 08:51:20|392.5|392.4|392.6|392.4|392.6|392.4|392.5|392.4|484
1762764710000|2025-11-10 08:51:50||392.5||392.5||392.5||392.5|126
1762764730000|2025-11-10 08:52:10||392.4||392.4||392.4||392.4|1697
1762764750000|2025-11-10 08:52:30||392.3||392.3||392.3||392.3|0
1762764770000|2025-11-10 08:52:50||392.4||392.4||392.4||392.4|0
1762764810000|2025-11-10 08:53:30|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|1084
1762764820000|2025-11-10 08:53:40||392.4||392.3||392.4||392.3|0
1762764840000|2025-11-10 08:54:00||392.4||392.4||392.4||392.4|0
1762764860000|2025-11-10 08:54:20|392.6||392.6||392.6||392.6||980
1762764900000|2025-11-10 08:55:00|392.5||392.6||392.6||392.5||1411
1762764930000|2025-11-10 08:55:30||392.5||392.4||392.5||392.4|0
1762764980000|2025-11-10 08:56:20|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|1411
1762765010000|2025-11-10 08:56:50|392|391.8|392|391.8|392|391.8|392|391.8|0
1762765020000|2025-11-10 08:57:00|392.1|391.9|392.2|392|392.2|392|392.1|391.9|2811
1762765050000|2025-11-10 08:57:30|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|1144
1762765100000|2025-11-10 08:58:20|392|391.8|392|391.8|392|391.8|392|391.8|752
1762765110000|2025-11-10 08:58:30|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|0
1762765130000|2025-11-10 08:58:50|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|1379
1762765180000|2025-11-10 08:59:40||391.8||391.6||391.8||391.6|1411
1762765190000|2025-11-10 08:59:50|392|391.8|391.9|391.7|392|391.8|391.9|391.7|695
1762765200000|2025-11-10 09:00:00|391.8||391.9||391.9||391.8||689
1762765210000|2025-11-10 09:00:10|391.8|391.6|391.6|391.4|391.8|391.6|391.6|391.4|874
1762765230000|2025-11-10 09:00:30||391.5||391.5||391.5||391.5|1620
1762765250000|2025-11-10 09:00:50||391.4||391.4||391.4||391.4|2378
1762765310000|2025-11-10 09:01:50|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|725
1762765330000|2025-11-10 09:02:10|391.6|391.4|391.7|391.5|391.7|391.5|391.5|391.4|2555
1762765340000|2025-11-10 09:02:20|391.6|391.6|391.6|391.5|391.6|391.6|391.6|391.4|1010
1762765360000|2025-11-10 09:02:40|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|1007
1762765370000|2025-11-10 09:02:50|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|0
1762765390000|2025-11-10 09:03:10|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|0
1762765430000|2025-11-10 09:03:50|391.4|391.2|391.3|391.2|391.4|391.2|391.3|391.2|4
1762765450000|2025-11-10 09:04:10|391.4|391.3|391.4|391.3|391.5|391.4|391.4|391.3|702
1762765460000|2025-11-10 09:04:20||391.2||391.2||391.2||391.2|0
1762765480000|2025-11-10 09:04:40|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|1411
1762765530000|2025-11-10 09:05:30|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|0
1762765560000|2025-11-10 09:06:00|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|1411
1762765610000|2025-11-10 09:06:50|391.2|391|391.2|391|391.2|391|391.2|391|451
1762765630000|2025-11-10 09:07:10|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|1411
1762765690000|2025-11-10 09:08:10|391.2|391|391.3|391.1|391.3|391.1|391.2|391|884
1762765700000|2025-11-10 09:08:20|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|871
1762765730000|2025-11-10 09:08:50|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|1821
1762765760000|2025-11-10 09:09:20|391.2|391|391.3|391.1|391.3|391.1|391.2|391|0
1762765810000|2025-11-10 09:10:10||391.2||391.1||391.2||391.1|0
1762765870000|2025-11-10 09:11:10|||||||||756
1762765880000|2025-11-10 09:11:20||391||391||391||391|0
1762765890000|2025-11-10 09:11:30|391.2||391.2||391.2||391.2||0
1762765920000|2025-11-10 09:12:00|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|0
1762765940000|2025-11-10 09:12:20|391|390.8|391|390.8|391|390.8|391|390.8|816
1762766010000|2025-11-10 09:13:30|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|1370
1762766070000|2025-11-10 09:14:30|391|390.8|391|390.8|391|390.8|391|390.8|1218
1762766100000|2025-11-10 09:15:00|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|0
1762766150000|2025-11-10 09:15:50|391|390.8|391|390.8|391|390.8|391|390.8|448
1762766170000|2025-11-10 09:16:10|||||||||1458
1762766230000|2025-11-10 09:17:10|391.2|391.1|391.4|391.2|391.4|391.2|391.2|391.1|1370
1762766240000|2025-11-10 09:17:20|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|0
1762766260000|2025-11-10 09:17:40|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|1017
1762766270000|2025-11-10 09:17:50|391.3|391.3|391.3|391.1|391.4|391.3|391.3|391.1|1620
1762766350000|2025-11-10 09:19:10|391.2||391.3||391.3||391.2||0
1762766470000|2025-11-10 09:21:10|391.2|391|391.2|391|391.2|391|391.2|391|1532
1762766480000|2025-11-10 09:21:20|391.4|391.1|391.4|391.2|391.4|391.2|391.4|391.1|0
1762766490000|2025-11-10 09:21:30|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|0
1762766510000|2025-11-10 09:21:50|391.4||391.4||391.4||391.4||0
1762766520000|2025-11-10 09:22:00||391.2||391.2||391.2||391.2|0
1762766530000|2025-11-10 09:22:10|||||||||1000
1762766610000|2025-11-10 09:23:30|391.3||391.3||391.3||391.3||0
1762766630000|2025-11-10 09:23:50|391.2|391|391.2|391|391.2|391|391.2|391|0
1762766670000|2025-11-10 09:24:30|391.1||391.2||391.2||391.1||800
1762766700000|2025-11-10 09:25:00||391.1||391||391.1||391|926
1762766740000|2025-11-10 09:25:40||391.1||391||391.1||391|500
1762766760000|2025-11-10 09:26:00|391.3|391.1|391.2|391.1|391.3|391.1|391.2|391.1|856
1762766780000|2025-11-10 09:26:20|391.3||391.2||391.3||391.2||0
1762766790000|2025-11-10 09:26:30|391.3||391.3||391.3||391.3||0
1762766860000|2025-11-10 09:27:40|391.2||391.3||391.3||391.2||0
1762766870000|2025-11-10 09:27:50|391.2||391.2||391.3||391.2||0
1762766880000|2025-11-10 09:28:00|391.3||391.3||391.3||391.2||0
1762766890000|2025-11-10 09:28:10||391.2||391.1||391.2||391.1|0
1762766920000|2025-11-10 09:28:40|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|879
1762766930000|2025-11-10 09:28:50||391.3||391.3||391.3||391.3|0
1762766960000|2025-11-10 09:29:20|||||||||694
1762766970000|2025-11-10 09:29:30|391.5||391.4||391.5||391.4||676
1762767030000|2025-11-10 09:30:30|391.2|391|391.2|391|391.2|391|391.2|391|1400
1762767040000|2025-11-10 09:30:40|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|1520
1762767070000|2025-11-10 09:31:10||391||391||391||391|0
1762767130000|2025-11-10 09:32:10|||||||||500
1762767160000|2025-11-10 09:32:40||390.9||390.9||390.9||390.9|150
1762767210000|2025-11-10 09:33:30||391||391||391||391|0
1762767220000|2025-11-10 09:33:40||390.9||390.9||390.9||390.9|0
1762767240000|2025-11-10 09:34:00||391||391||391||391|0
1762767270000|2025-11-10 09:34:30||390.9||390.9||390.9||390.9|1
1762767340000|2025-11-10 09:35:40||391||391||391||391|0
1762767360000|2025-11-10 09:36:00|391.2||391.2||391.2||391.2||0
1762767520000|2025-11-10 09:38:40|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|0
1762767580000|2025-11-10 09:39:40||391.2||391.2||391.2||391.2|0
1762767620000|2025-11-10 09:40:20|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|2557
1762767690000|2025-11-10 09:41:30|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|115
1762767750000|2025-11-10 09:42:30|391|390.8|391|390.8|391|390.8|391|390.8|0
1762767780000|2025-11-10 09:43:00|||||||||1260
1762767810000|2025-11-10 09:43:30|||||||||30
1762767830000|2025-11-10 09:43:50|390.9||390.9||390.9||390.9||733
1762767860000|2025-11-10 09:44:20||390.7||390.8||390.8||390.7|0
1762767870000|2025-11-10 09:44:30||390.7||390.7||390.7||390.7|0
1762767890000|2025-11-10 09:44:50||390.8||390.8||390.8||390.8|0
1762767920000|2025-11-10 09:45:20|391||391||391||391||0
1762767980000|2025-11-10 09:46:20|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|461
1762767990000|2025-11-10 09:46:30|391.2|391|391.2|391|391.2|391|391.2|391|256
1762768000000|2025-11-10 09:46:40||391.1||391.1||391.1||391.1|0
1762768050000|2025-11-10 09:47:30|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|1370
1762768070000|2025-11-10 09:47:50||391.3||391.3||391.3||391.3|0
1762768080000|2025-11-10 09:48:00|391.5||391.5||391.5||391.5||1471
1762768100000|2025-11-10 09:48:20|391.4|391.1|391.3|391.1|391.4|391.1|391.3|391.1|1400
1762768130000|2025-11-10 09:48:50|391.4|391.3|391.5|391.3|391.5|391.3|391.4|391.3|525
1762768140000|2025-11-10 09:49:00||391.4||391.3||391.4||391.3|1370
1762768190000|2025-11-10 09:49:50||391.4||391.4||391.4||391.4|0
1762768200000|2025-11-10 09:50:00|391.6|391.1|391.3|391.1|391.6|391.1|391.3|391.1|431
1762768290000|2025-11-10 09:51:30|391.2|391|391.2|391|391.2|391|391.2|391|796
1762768310000|2025-11-10 09:51:50|391.3|391.1|391.4|391.2|391.4|391.2|391.3|391|166
1762768350000|2025-11-10 09:52:30|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|598
1762768380000|2025-11-10 09:53:00|391.4|391.4|391.4|391.3|391.4|391.4|391.4|391.3|0
1762768390000|2025-11-10 09:53:10|391.5||391.5||391.5||391.5||1370
1762768440000|2025-11-10 09:54:00|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|1195
1762768490000|2025-11-10 09:54:50||391.5||391.5||391.5||391.5|0
1762768500000|2025-11-10 09:55:00|391.7||391.7||391.7||391.7||860
1762768520000|2025-11-10 09:55:20|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|150
1762768570000|2025-11-10 09:56:10|||||||||50
1762768590000|2025-11-10 09:56:30||391.4||391.3||391.4||391.3|0
1762768600000|2025-11-10 09:56:40|||||||||300
1762768610000|2025-11-10 09:56:50||391.4||391.3||391.4||391.3|1520
1762768620000|2025-11-10 09:57:00|||||||||256
1762768640000|2025-11-10 09:57:20|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|1516
1762768670000|2025-11-10 09:57:50||391.5||391.5||391.5||391.4|0
1762768690000|2025-11-10 09:58:10|391.5|391.3|391.6|391.4|391.6|391.4|391.5|391.3|1370
1762768760000|2025-11-10 09:59:20|391.5||391.5||391.5||391.5||0
1762768780000|2025-11-10 09:59:40|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1762768810000|2025-11-10 10:00:10|391.5|391.4|391.6|391.4|391.6|391.4|391.5|391.4|1373
1762768820000|2025-11-10 10:00:20|||||||||385
1762768830000|2025-11-10 10:00:30||391.5||391.5||391.5||391.5|0
1762768840000|2025-11-10 10:00:40|391.7||391.7||391.7||391.7||0
1762769020000|2025-11-10 10:03:40|391.9|391.7|392|391.8|392|391.8|391.9|391.7|207
1762769080000|2025-11-10 10:04:40|391.9|391.9|391.9|391.8|391.9|391.9|391.9|391.8|1437
1762769090000|2025-11-10 10:04:50|392||392||392||392||0
1762769180000|2025-11-10 10:06:20|391.9|391.7|391.8|391.7|391.9|391.7|391.8|391.7|1713
1762769200000|2025-11-10 10:06:40|392|391.8|392|391.8|392|391.8|392|391.8|555
1762769220000|2025-11-10 10:07:00||391.9||391.9||391.9||391.8|0
1762769290000|2025-11-10 10:08:10|392.1||392.1||392.1||392.1||0
1762769300000|2025-11-10 10:08:20|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|510
1762769310000|2025-11-10 10:08:30||391.7||391.7||391.7||391.7|1713
1762769380000|2025-11-10 10:09:40|391.8|391.8|391.8|391.7|391.8|391.8|391.8|391.7|216
1762769390000|2025-11-10 10:09:50|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|747
1762769400000|2025-11-10 10:10:00||391.6||391.6||391.6||391.6|0
1762769410000|2025-11-10 10:10:10|391.8||391.8||391.8||391.8||317
1762769440000|2025-11-10 10:10:40|391.7||391.7||391.7||391.7||0
1762769450000|2025-11-10 10:10:50|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|746
1762769460000|2025-11-10 10:11:00|391.9||391.9||391.9||391.9||0
1762769550000|2025-11-10 10:12:30||391.8||391.8||391.8||391.8|514
1762769560000|2025-11-10 10:12:40|||||||||3317
1762769600000|2025-11-10 10:13:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|100
1762769670000|2025-11-10 10:14:30|391.9|391.8|392|391.9|392|391.9|391.9|391.8|684
1762769730000|2025-11-10 10:15:30|392.1|392|392.1|392|392.1|392|392.1|392|1176
1762769780000|2025-11-10 10:16:20|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1762769790000|2025-11-10 10:16:30|392.3||392.3||392.3||392.3||848
1762769800000|2025-11-10 10:16:40|392.2||392.2||392.2||392.2||0
1762769810000|2025-11-10 10:16:50||392||392||392||392|0
1762769880000|2025-11-10 10:18:00|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|0
1762769930000|2025-11-10 10:18:50|392||392||392||392||0
1762769970000|2025-11-10 10:19:30|392.2|392|392.2|392|392.2|392|392.2|392|0
1762770060000|2025-11-10 10:21:00||392.1||392.1||392.1||392.1|0
1762770080000|2025-11-10 10:21:20||392||392||392||392|20
1762770260000|2025-11-10 10:24:20||391.9||392||392||391.9|0
1762770270000|2025-11-10 10:24:30||391.9||392||392||391.9|0
1762770350000|2025-11-10 10:25:50|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|150
1762770360000|2025-11-10 10:26:00||391.8||391.8||391.8||391.8|0
1762770370000|2025-11-10 10:26:10||391.9||391.9||391.9||391.9|0
1762770430000|2025-11-10 10:27:10||391.8||391.8||391.8||391.8|0
1762770440000|2025-11-10 10:27:20|392||392||392||392||0
1762770570000|2025-11-10 10:29:30|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|0
1762770590000|2025-11-10 10:29:50||391.8||391.8||391.8||391.8|0
1762770600000|2025-11-10 10:30:00|392||392||392||392||0
1762770720000|2025-11-10 10:32:00|||||||||1406
1762770750000|2025-11-10 10:32:30|391.9||392||392||391.9||1000
1762770800000|2025-11-10 10:33:20|||||||||1200
1762770820000|2025-11-10 10:33:40||391.9||391.8||391.9||391.8|1500
1762770840000|2025-11-10 10:34:00||391.9||391.8||391.9||391.8|1606
1762770860000|2025-11-10 10:34:20|391.9||391.9||391.9||391.9||0
1762770870000|2025-11-10 10:34:30|||||||||1070
1762770960000|2025-11-10 10:36:00||391.7||391.7||391.7||391.7|0
1762770980000|2025-11-10 10:36:20|392|391.8|392|391.9|392|391.9|392|391.8|0
1762771020000|2025-11-10 10:37:00|392.1||392.1||392.1||392.1||843
1762771070000|2025-11-10 10:37:50|392||392||392||392||1606
1762771080000|2025-11-10 10:38:00|392.1||392.1||392.1||392.1||0
1762771110000|2025-11-10 10:38:30|392|391.8|391.9|391.8|392|391.8|391.9|391.8|2552
1762771150000|2025-11-10 10:39:10|392|391.9|392|391.9|392|391.9|392|391.9|816
1762771180000|2025-11-10 10:39:40|391.9|391.8|391.9|391.8|391.9|391.9|391.9|391.8|2505
1762771190000|2025-11-10 10:39:50||391.7||391.7||391.7||391.7|1000
1762771280000|2025-11-10 10:41:20|391.8||391.8||391.8||391.8||0
1762771300000|2025-11-10 10:41:40|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|266
1762771330000|2025-11-10 10:42:10|391.6|391.5|391.5|391.3|391.6|391.5|391.5|391.3|994
1762771340000|2025-11-10 10:42:20||391.4||391.3||391.4||391.3|614
1762771400000|2025-11-10 10:43:20|391.4|391.2|391.3|391.1|391.4|391.2|391.2|391.1|2565
1762771430000|2025-11-10 10:43:50|391.2||391.2||391.2||391.2||0
1762771440000|2025-11-10 10:44:00|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|671
1762771450000|2025-11-10 10:44:10||391.1||391.1||391.1||391.1|0
1762771500000|2025-11-10 10:45:00|391.5|391.2|391.5|391.3|391.5|391.3|391.5|391.2|1034
1762771570000|2025-11-10 10:46:10||391.2||391.2||391.2||391.2|0
1762771590000|2025-11-10 10:46:30||391.3||391.3||391.3||391.3|0
1762771610000|2025-11-10 10:46:50|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|1606
1762771630000|2025-11-10 10:47:10||391.5||391.5||391.5||391.5|2995
1762771640000|2025-11-10 10:47:20|391.7|391.6|391.8|391.6|391.8|391.6|391.7|391.6|1606
1762771650000|2025-11-10 10:47:30|391.7|391.5|391.6|391.4|391.7|391.5|391.6|391.4|2553
1762771770000|2025-11-10 10:49:30|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|1519
1762771830000|2025-11-10 10:50:30|391.4||391.4||391.4||391.4||0
1762771840000|2025-11-10 10:50:40|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|983
1762771890000|2025-11-10 10:51:30|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1762771960000|2025-11-10 10:52:40|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|929
1762771970000|2025-11-10 10:52:50|||||||||1000
1762771980000|2025-11-10 10:53:00|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|2363
1762772040000|2025-11-10 10:54:00|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|0
1762772050000|2025-11-10 10:54:10||391.7||391.7||391.7||391.7|0
1762772060000|2025-11-10 10:54:20||391.6||391.6||391.6||391.6|0
1762772070000|2025-11-10 10:54:30||391.7||391.6||391.7||391.6|0
1762772180000|2025-11-10 10:56:20|||||||||1202
1762772190000|2025-11-10 10:56:30|||||||||4
1762772200000|2025-11-10 10:56:40|391.7|391.7|391.8|391.7|391.8|391.7|391.7|391.7|0
1762772210000|2025-11-10 10:56:50|391.9||391.9||391.9||391.9||711
1762772320000|2025-11-10 10:58:40||391.8||391.8||391.8||391.8|0
1762772340000|2025-11-10 10:59:00|392||392||392||392||0
1762772470000|2025-11-10 11:01:10||391.9||391.9||391.9||391.9|0
1762772520000|2025-11-10 11:02:00||391.8||391.8||391.8||391.8|0
1762772540000|2025-11-10 11:02:20||391.9||391.9||391.9||391.9|0
1762772550000|2025-11-10 11:02:30|||||||||13
1762772590000|2025-11-10 11:03:10||391.8||391.8||391.8||391.8|0
1762772600000|2025-11-10 11:03:20||391.9||391.9||391.9||391.9|0
1762772630000|2025-11-10 11:03:50||391.8||391.8||391.8||391.8|0
1762772750000|2025-11-10 11:05:50|||||||||1000
1762772760000|2025-11-10 11:06:00||391.9||391.8||391.9||391.8|0
1762772770000|2025-11-10 11:06:10||391.9||391.8||391.9||391.8|0
1762772780000|2025-11-10 11:06:20||391.9||391.9||391.9||391.8|0
1762772790000|2025-11-10 11:06:30||391.8||391.8||391.9||391.8|0
1762772800000|2025-11-10 11:06:40||391.9||391.9||391.9||391.9|0
1762772820000|2025-11-10 11:07:00||391.8||391.9||391.9||391.8|0
1762772830000|2025-11-10 11:07:10||391.8||391.9||391.9||391.8|0
1762772850000|2025-11-10 11:07:30|391.9|391.8|391.8|391.6|391.9|391.8|391.8|391.6|309
1762772860000|2025-11-10 11:07:40||391.7||391.6||391.7||391.6|5476
1762772910000|2025-11-10 11:08:30|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|626
1762772940000|2025-11-10 11:09:00|||||||||500
1762772960000|2025-11-10 11:09:20|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|978
1762773000000|2025-11-10 11:10:00|391.7|391.5|391.7|391.6|391.7|391.6|391.7|391.5|179
1762773010000|2025-11-10 11:10:10||391.5||391.5||391.5||391.5|160
1762773060000|2025-11-10 11:11:00|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|0
1762773180000|2025-11-10 11:13:00|391.5|391.3|391.5|391.4|391.5|391.4|391.5|391.3|0
1762773190000|2025-11-10 11:13:10|391.4|391.3|391.4|391.2|391.5|391.3|391.4|391.2|863
1762773270000|2025-11-10 11:14:30|391.3||391.3||391.3||391.3||0
1762773280000|2025-11-10 11:14:40|||||||||2500
1762773470000|2025-11-10 11:17:50|||||||||800
1762773510000|2025-11-10 11:18:30|||||||||50
1762773560000|2025-11-10 11:19:20|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|121
1762773570000|2025-11-10 11:19:30||391.2||391.2||391.3||391.2|0
1762773580000|2025-11-10 11:19:40||391.3||391.2||391.3||391.2|0
1762773600000|2025-11-10 11:20:00||391.3||391.3||391.3||391.3|0
1762773610000|2025-11-10 11:20:10||391.2||391.2||391.2||391.2|0
1762773660000|2025-11-10 11:21:00||391.3||391.3||391.3||391.3|0
1762773710000|2025-11-10 11:21:50|391.5||391.5||391.5||391.5||470
1762773890000|2025-11-10 11:24:50||391.4||391.4||391.4||391.4|0
1762773940000|2025-11-10 11:25:40|||||||||200
1762773950000|2025-11-10 11:25:50|391.6||391.6||391.6||391.6||1221
1762774090000|2025-11-10 11:28:10|391.5|391.5|391.5|391.4|391.5|391.5|391.5|391.4|2555
1762774160000|2025-11-10 11:29:20|391.6||391.5||391.6||391.5||0
1762774270000|2025-11-10 11:31:10|391.6||391.6||391.6||391.6||0
1762774440000|2025-11-10 11:34:00|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|1606
1762774520000|2025-11-10 11:35:20|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|29
1762774600000|2025-11-10 11:36:40|391.6||391.6||391.6||391.6||0
1762774620000|2025-11-10 11:37:00||391.5||391.5||391.5||391.5|0
1762774640000|2025-11-10 11:37:20|391.7||391.7||391.7||391.7||738
1762774690000|2025-11-10 11:38:10||391.6||391.5||391.6||391.5|0
1762774920000|2025-11-10 11:42:00||391.6||391.6||391.6||391.6|0
1762774930000|2025-11-10 11:42:10||391.5||391.5||391.5||391.5|0
1762775140000|2025-11-10 11:45:40|||||||||4295
1762775150000|2025-11-10 11:45:50|391.6|391.6|391.6|391.5|391.6|391.6|391.6|391.4|0
1762775180000|2025-11-10 11:46:20|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|508
1762775300000|2025-11-10 11:48:20|||||||||66
1762775360000|2025-11-10 11:49:20||391.5||391.6||391.6||391.5|0
1762775390000|2025-11-10 11:49:50|||||||||22
1762775410000|2025-11-10 11:50:10|||||||||1000
1762775440000|2025-11-10 11:50:40|391.8||391.8||391.8||391.8||0
1762775520000|2025-11-10 11:52:00||391.7||391.7||391.7||391.7|0
1762775530000|2025-11-10 11:52:10|||||||||1365
1762775540000|2025-11-10 11:52:20|391.7|391.6|391.8|391.7|391.8|391.7|391.7|391.6|0
1762775650000|2025-11-10 11:54:10|||||||||9
1762775690000|2025-11-10 11:54:50||391.6||391.6||391.6||391.6|0
1762775840000|2025-11-10 11:57:20|391.7||391.7||391.7||391.7||0
1762775890000|2025-11-10 11:58:10|391.8||391.8||391.8||391.7||433
1762775900000|2025-11-10 11:58:20||391.7||391.7||391.7||391.7|22
1762775970000|2025-11-10 11:59:30|||||||||1277
1762775990000|2025-11-10 11:59:50||391.6||391.6||391.6||391.6|0
1762776070000|2025-11-10 12:01:10|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|60
1762776200000|2025-11-10 12:03:20||391.8||391.8||391.8||391.8|78
1762776210000|2025-11-10 12:03:30|392||392||392||392||100
1762776420000|2025-11-10 12:07:00||391.9||391.9||391.9||391.9|0
1762776480000|2025-11-10 12:08:00|392.1||392||392.1||392||674
1762776490000|2025-11-10 12:08:10|392.1||392.1||392.1||392.1||0
1762776500000|2025-11-10 12:08:20||392||392||392||392|227
1762776550000|2025-11-10 12:09:10|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|1350
1762776580000|2025-11-10 12:09:40|||||||||1500
1762776810000|2025-11-10 12:13:30|392|391.8|392|391.8|392|391.8|392|391.8|0
1762776870000|2025-11-10 12:14:30|392.1|392|392.1|391.9|392.1|392|392.1|391.9|0
1762776880000|2025-11-10 12:14:40||392||391.9||392||391.9|150
1762776890000|2025-11-10 12:14:50|392|391.6|391.8|391.7|392|391.7|391.7|391.6|1882
1762776900000|2025-11-10 12:15:00|391.9|391.8|391.9|391.7|391.9|391.8|391.9|391.7|0
1762777020000|2025-11-10 12:17:00|391.8|391.6|391.7|391.6|391.8|391.6|391.7|391.6|0
1762777040000|2025-11-10 12:17:20|391.8||391.8||391.8||391.8||0
1762777070000|2025-11-10 12:17:50|391.7||391.7||391.7||391.7||1605
1762777080000|2025-11-10 12:18:00|||||||||50
1762777130000|2025-11-10 12:18:50||391.5||391.5||391.5||391.5|1882
1762777230000|2025-11-10 12:20:30|391.6||391.6||391.6||391.6||1171
1762777300000|2025-11-10 12:21:40|391.7||391.7||391.7||391.7||0
1762777320000|2025-11-10 12:22:00|||||||||500
1762777330000|2025-11-10 12:22:10|391.6||391.7||391.7||391.6||0
1762777340000|2025-11-10 12:22:20|391.6||391.7||391.7||391.6||0
1762777370000|2025-11-10 12:22:50|391.6||391.6||391.6||391.6||0
1762777380000|2025-11-10 12:23:00|||||||||805
1762777450000|2025-11-10 12:24:10|391.7||391.7||391.7||391.7||0
1762777490000|2025-11-10 12:24:50|391.6||391.6||391.6||391.6||0
1762777690000|2025-11-10 12:28:10|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|869
1762777700000|2025-11-10 12:28:20|391.8||391.8||391.8||391.8||0
1762777750000|2025-11-10 12:29:10|391.7||391.7||391.7||391.7||0
1762777800000|2025-11-10 12:30:00|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|150
1762777860000|2025-11-10 12:31:00|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|643
1762777990000|2025-11-10 12:33:10|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|72
1762778190000|2025-11-10 12:36:30|||||||||1999
1762778220000|2025-11-10 12:37:00||391.6||391.7||391.7||391.6|0
1762778250000|2025-11-10 12:37:30||391.6||391.6||391.6||391.6|0
1762778260000|2025-11-10 12:37:40|391.7||391.7||391.7||391.7||1411
1762778270000|2025-11-10 12:37:50|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|500
1762778280000|2025-11-10 12:38:00||391.4||391.4||391.4||391.4|0
1762778400000|2025-11-10 12:40:00||391.5||391.5||391.5||391.5|29
1762778410000|2025-11-10 12:40:10|391.7|391.6|391.8|391.6|391.8|391.6|391.7|391.6|318
1762778480000|2025-11-10 12:41:20||391.7||391.7||391.7||391.7|0
1762778550000|2025-11-10 12:42:30||391.6||391.6||391.6||391.6|198
1762778560000|2025-11-10 12:42:40|391.6|391.5|391.6|391.4|391.6|391.5|391.6|391.4|1005
1762778620000|2025-11-10 12:43:40||391.5||391.5||391.5||391.5|0
1762778650000|2025-11-10 12:44:10|391.7||391.6||391.7||391.6||98
1762778660000|2025-11-10 12:44:20|||||||||376
1762778720000|2025-11-10 12:45:20||391.4||391.4||391.4||391.4|0
1762778740000|2025-11-10 12:45:40|391.5||391.5||391.5||391.5||0
1762778780000|2025-11-10 12:46:20|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|313
1762778820000|2025-11-10 12:47:00||391.4||391.4||391.4||391.4|0
1762778880000|2025-11-10 12:48:00|391.5||391.5||391.5||391.5||0
1762778890000|2025-11-10 12:48:10||391.3||391.3||391.3||391.3|250
1762778940000|2025-11-10 12:49:00|391.4|391.2|391.3|391.2|391.4|391.2|391.3|391.2|1038
1762779270000|2025-11-10 12:54:30|391.2|391.1|391.2|391|391.2|391.1|391.2|391|1725
1762779280000|2025-11-10 12:54:40||391.1||391.1||391.1||391.1|0
1762779340000|2025-11-10 12:55:40|||||||||1066
1762779420000|2025-11-10 12:57:00|||||||||426
1762779580000|2025-11-10 12:59:40||391||391||391||391|74
1762779620000|2025-11-10 13:00:20||391.1||391.1||391.1||391.1|0
1762779630000|2025-11-10 13:00:30|391.3||391.3||391.3||391.3||422
1762779640000|2025-11-10 13:00:40|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|150
1762779740000|2025-11-10 13:02:20|391.5|391.3|391.4|391.2|391.5|391.3|391.4|391.2|1198
1762779770000|2025-11-10 13:02:50||391.3||391.3||391.3||391.3|0
1762779780000|2025-11-10 13:03:00|391.5||391.5||391.5||391.5||0
1762779790000|2025-11-10 13:03:10|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|0
1762779810000|2025-11-10 13:03:30|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|0
1762779850000|2025-11-10 13:04:10|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|989
1762779890000|2025-11-10 13:04:50||391.8||391.8||391.8||391.8|98
1762780050000|2025-11-10 13:07:30|392||392||392||392||0
1762780060000|2025-11-10 13:07:40||391.9||391.9||391.9||391.9|0
1762780100000|2025-11-10 13:08:20||391.8||391.8||391.8||391.8|495
1762780180000|2025-11-10 13:09:40|391.9||392||392||391.9||1500
1762780200000|2025-11-10 13:10:00|||||||||100
1762780230000|2025-11-10 13:10:30||391.9||391.9||391.9||391.9|0
1762780240000|2025-11-10 13:10:40|392.1||392.1||392.1||392.1||243
1762780250000|2025-11-10 13:10:50|392|391.8|391.9|391.7|392|391.8|391.9|391.7|1407
1762780300000|2025-11-10 13:11:40|391.8||391.8||391.8||391.8||0
1762780350000|2025-11-10 13:12:30|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|64
1762780400000|2025-11-10 13:13:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|629
1762780410000|2025-11-10 13:13:30|391.9||391.9||391.9||391.9||0
1762780480000|2025-11-10 13:14:40||391.8||391.8||391.8||391.8|0
1762780520000|2025-11-10 13:15:20|392||392||392||392||0
1762780560000|2025-11-10 13:16:00|391.9||391.9||391.9||391.9||0
1762780580000|2025-11-10 13:16:20||391.7||391.7||391.7||391.7|13
1762780600000|2025-11-10 13:16:40|||||||||1195
1762780690000|2025-11-10 13:18:10|391.8|391.6|391.7|391.6|391.8|391.6|391.7|391.6|0
1762780700000|2025-11-10 13:18:20|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|2500
1762780950000|2025-11-10 13:22:30|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|1824
1762781130000|2025-11-10 13:25:30||391.4||391.4||391.4||391.4|0
1762781140000|2025-11-10 13:25:40|||||||||100
1762781170000|2025-11-10 13:26:10||391.3||391.3||391.3||391.3|0
1762781240000|2025-11-10 13:27:20||391.4||391.4||391.4||391.4|0
1762781300000|2025-11-10 13:28:20||391.3||391.3||391.3||391.3|2555
1762781330000|2025-11-10 13:28:50||391.4||391.4||391.4||391.4|0
1762781380000|2025-11-10 13:29:40||391.3||391.3||391.3||391.3|0
1762781430000|2025-11-10 13:30:30|391.4||391.4||391.4||391.4||0
1762781470000|2025-11-10 13:31:10|391.5||391.5||391.5||391.5||0
1762781480000|2025-11-10 13:31:20||391.4||391.4||391.4||391.4|0
1762781500000|2025-11-10 13:31:40||391.3||391.3||391.3||391.3|0
1762781510000|2025-11-10 13:31:50|391.4|391.1|391.3|391.1|391.4|391.1|391.3|391.1|650
1762781520000|2025-11-10 13:32:00||391.2||391.2||391.2||391.2|0
1762781740000|2025-11-10 13:35:40|391.4||391.4||391.4||391.4||1
1762781790000|2025-11-10 13:36:30||391.3||391.3||391.3||391.3|0
1762781800000|2025-11-10 13:36:40|||||||||4
1762781820000|2025-11-10 13:37:00||391.2||391.2||391.2||391.2|49
1762781830000|2025-11-10 13:37:10|||||||||1017
1762781860000|2025-11-10 13:37:40||391.3||391.3||391.3||391.3|0
1762781870000|2025-11-10 13:37:50|||||||||34
1762781930000|2025-11-10 13:38:50||391.2||391.2||391.2||391.2|1020
1762781950000|2025-11-10 13:39:10||391.3||391.2||391.3||391.2|0
1762781980000|2025-11-10 13:39:40||391.3||391.3||391.3||391.3|0
1762781990000|2025-11-10 13:39:50|391.5||391.5||391.5||391.5||448
1762782040000|2025-11-10 13:40:40||391.4||391.4||391.4||391.4|0
1762782070000|2025-11-10 13:41:10||391.3||391.3||391.3||391.3|806
1762782120000|2025-11-10 13:42:00|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|990
1762782240000|2025-11-10 13:44:00|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|0
1762782320000|2025-11-10 13:45:20||391.2||391.2||391.2||391.2|0
1762782370000|2025-11-10 13:46:10||391.1||391.1||391.1||391.1|918
1762782440000|2025-11-10 13:47:20|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|92
1762782490000|2025-11-10 13:48:10||391.2||391.2||391.2||391.2|250
1762782600000|2025-11-10 13:50:00|||||||||839
1762782610000|2025-11-10 13:50:10||391.3||391.3||391.3||391.3|0
1762782650000|2025-11-10 13:50:50|||||||||81
1762782660000|2025-11-10 13:51:00||391.2||391.2||391.2||391.2|0
1762782700000|2025-11-10 13:51:40|||||||||75
1762782730000|2025-11-10 13:52:10|391.3||391.3||391.3||391.3||0
1762782750000|2025-11-10 13:52:30|391.4||391.4||391.4||391.4||0
1762782820000|2025-11-10 13:53:40|391.3|391.1|391.2|391.1|391.3|391.1|391.2|391.1|125
1762782900000|2025-11-10 13:55:00|391.1|391|391.1|390.9|391.1|391|391.1|390.9|1529
1762782910000|2025-11-10 13:55:10||391||391||391||391|0
1762782930000|2025-11-10 13:55:30|391|390.9|391|390.9|391|390.9|391|390.9|2266
1762782960000|2025-11-10 13:56:00|391.1||391.1||391.1||391.1||1407
1762782970000|2025-11-10 13:56:10|391.2|391|391.2|391.1|391.2|391.1|391.2|390.9|0
1762782990000|2025-11-10 13:56:30|391.3|391.2|391.4|391.2|391.4|391.2|391.3|391.2|160
1762783000000|2025-11-10 13:56:40||391.3||391.3||391.3||391.3|0
1762783010000|2025-11-10 13:56:50||391.2||391.2||391.2||391.2|0
1762783030000|2025-11-10 13:57:10||391.3||391.3||391.3||391.3|0
1762783220000|2025-11-10 14:00:20|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|347
1762783280000|2025-11-10 14:01:20|||||||||226
1762783320000|2025-11-10 14:02:00|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|1105
1762783340000|2025-11-10 14:02:20|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1762783380000|2025-11-10 14:03:00|||||||||134
1762783430000|2025-11-10 14:03:50|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|2554
1762783570000|2025-11-10 14:06:10|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|1120
1762783620000|2025-11-10 14:07:00|391.6||391.6||391.6||391.6||348
1762783640000|2025-11-10 14:07:20||391.5||391.4||391.5||391.4|797
1762783660000|2025-11-10 14:07:40||391.5||391.4||391.5||391.4|0
1762783930000|2025-11-10 14:12:10|||||||||517
1762784180000|2025-11-10 14:16:20|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|0
1762784250000|2025-11-10 14:17:30||391.3||391.2||391.3||391.2|574
1762784310000|2025-11-10 14:18:30||391.3||391.2||391.3||391.2|2054
1762784370000|2025-11-10 14:19:30||391.3||391.2||391.3||391.2|1058
1762784400000|2025-11-10 14:20:00|391.5|391.3|391.5|391.4|391.5|391.4|391.5|391.3|0
1762784480000|2025-11-10 14:21:20||391.3||391.3||391.3||391.3|5600
1762784490000|2025-11-10 14:21:30|391.3|391.1|391.3|391.2|391.3|391.2|391.3|391.1|126
1762784500000|2025-11-10 14:21:40||391.1||391.1||391.1||391.1|531
1762784550000|2025-11-10 14:22:30|391.2||391.3||391.3||391.2||6202
1762784580000|2025-11-10 14:23:00||391.2||391.1||391.2||391.1|409
1762784760000|2025-11-10 14:26:00|391.2|391|390.9|390.7|391.2|391|390.9|390.7|2451
1762784770000|2025-11-10 14:26:10|391|390.8|391|390.9|391|390.9|391|390.8|0
1762784790000|2025-11-10 14:26:30|391.1||391||391.1||391||0
1762784800000|2025-11-10 14:26:40|391.1||391||391.1||391||0
1762784830000|2025-11-10 14:27:10|390.9|390.8|390.9|390.8|390.9|390.9|390.9|390.8|77
1762784860000|2025-11-10 14:27:40|||||||||800
1762784870000|2025-11-10 14:27:50|391||390.9||391||390.9||5577
1762784900000|2025-11-10 14:28:20|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|993
1762784920000|2025-11-10 14:28:40|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|0
1762784940000|2025-11-10 14:29:00|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|0
1762784970000|2025-11-10 14:29:30|||||||||609
1762784980000|2025-11-10 14:29:40|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|56
1762785000000|2025-11-10 14:30:00|390.8|390.7|390.7|390.5|390.8|390.7|390.7|390.5|1690
1762785010000|2025-11-10 14:30:10|390.8|390.6|390.8|390.7|390.8|390.7|390.8|390.6|761
1762785020000|2025-11-10 14:30:20|||||||||126
1762785040000|2025-11-10 14:30:40|390.9||390.8||390.9||390.8||716
1762785050000|2025-11-10 14:30:50|390.9||390.9||390.9||390.9||0
1762785070000|2025-11-10 14:31:10||390.8||390.8||390.8||390.8|1046
1762785090000|2025-11-10 14:31:30|391|390.9|391|390.9|391|390.9|391|390.9|0
1762785100000|2025-11-10 14:31:40|391.1||391.1||391.1||391.1||1327
1762785110000|2025-11-10 14:31:50|391.2|391|391.2|391.1|391.2|391.1|391.2|391|150
1762785130000|2025-11-10 14:32:10|391.1|391|391.1|390.9|391.1|391|391.1|390.9|0
1762785150000|2025-11-10 14:32:30||391||391||391||391|0
1762785180000|2025-11-10 14:33:00|391|390.9|391|390.9|391|390.9|391|390.9|0
1762785220000|2025-11-10 14:33:40||390.8||390.8||390.8||390.8|0
1762785280000|2025-11-10 14:34:40|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|0
1762785290000|2025-11-10 14:34:50|391|390.8|391|390.9|391|390.9|391|390.8|1551
1762785300000|2025-11-10 14:35:00|391.1||391.1||391.1||391.1||0
1762785310000|2025-11-10 14:35:10|391.2|391|391.2|391|391.2|391|391.2|391|1024
1762785320000|2025-11-10 14:35:20||391.1||391.1||391.1||391.1|0
1762785350000|2025-11-10 14:35:50||391||391||391||391|1070
1762785400000|2025-11-10 14:36:40|391.1||391.1||391.1||391.1||644
1762785460000|2025-11-10 14:37:40|391|390.9|391|390.9|391|390.9|391|390.9|1342
1762785470000|2025-11-10 14:37:50|391.2|391|391.2|391|391.2|391|391.2|391|85
1762785480000|2025-11-10 14:38:00||391.1||391||391.1||391|0
1762785490000|2025-11-10 14:38:10||391.1||391.1||391.1||391.1|0
1762785550000|2025-11-10 14:39:10|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|0
1762785560000|2025-11-10 14:39:20|||||||||25
1762785570000|2025-11-10 14:39:30||391.1||391.1||391.1||391.1|71
1762785650000|2025-11-10 14:40:50|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|194
1762785670000|2025-11-10 14:41:10|390.8|390.7|390.7|390.5|390.8|390.7|390.7|390.5|0
1762785680000|2025-11-10 14:41:20||390.6||390.6||390.6||390.6|0
1762785690000|2025-11-10 14:41:30||390.5||390.5||390.5||390.5|0
1762785750000|2025-11-10 14:42:30||390.6||390.6||390.6||390.6|0
1762785770000|2025-11-10 14:42:50||390.5||390.5||390.5||390.5|1085
1762785780000|2025-11-10 14:43:00||390.6||390.6||390.6||390.6|0
1762785790000|2025-11-10 14:43:10|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|413
1762785800000|2025-11-10 14:43:20|||||||||430
1762785860000|2025-11-10 14:44:20||390.8||390.8||390.8||390.8|0
1762785900000|2025-11-10 14:45:00|391||391||391||391||487
1762785910000|2025-11-10 14:45:10|390.9||390.9||390.9||390.9||0
1762785920000|2025-11-10 14:45:20|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|0
1762785940000|2025-11-10 14:45:40|390.9|390.8|391|390.8|391|390.8|390.9|390.8|48
1762785990000|2025-11-10 14:46:30|390.8|390.7|390.9|390.7|390.9|390.7|390.8|390.7|991
1762786020000|2025-11-10 14:47:00|390.8|390.8|391|390.8|391|390.8|390.8|390.8|0
1762786070000|2025-11-10 14:47:50|391.1|390.9|391.1|391|391.1|391|391.1|390.9|261
1762786090000|2025-11-10 14:48:10|||||||||1290
1762786100000|2025-11-10 14:48:20|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1762786120000|2025-11-10 14:48:40|391.3|391.2|391.4|391.3|391.4|391.3|391.3|391.2|464
1762786130000|2025-11-10 14:48:50|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|1262
1762786190000|2025-11-10 14:49:50|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1762786200000|2025-11-10 14:50:00|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|1290
1762786210000|2025-11-10 14:50:10||391.5||391.5||391.5||391.5|0
1762786230000|2025-11-10 14:50:30|391.5|391.4|391.5|391.3|391.5|391.4|391.5|391.3|1133
1762786240000|2025-11-10 14:50:40||391.4||391.4||391.4||391.4|0
1762786250000|2025-11-10 14:50:50||391.3||391.3||391.3||391.3|0
1762786260000|2025-11-10 14:51:00|391.4||391.4||391.4||391.4||1023
1762786270000|2025-11-10 14:51:10||391.2||391.2||391.2||391.2|149
1762786280000|2025-11-10 14:51:20||391.3||391.2||391.3||391.2|661
1762786290000|2025-11-10 14:51:30|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|0
1762786320000|2025-11-10 14:52:00||391.4||391.4||391.4||391.4|0
1762786360000|2025-11-10 14:52:40|391.6||391.6||391.6||391.6||0
1762786370000|2025-11-10 14:52:50||391.5||391.5||391.5||391.5|0
1762786380000|2025-11-10 14:53:00|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|506
1762786400000|2025-11-10 14:53:20|391.8||391.8||391.8||391.8||629
1762786410000|2025-11-10 14:53:30|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|0
1762786420000|2025-11-10 14:53:40|392|391.8|392|391.9|392|391.9|392|391.8|0
1762786440000|2025-11-10 14:54:00|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|855
1762786450000|2025-11-10 14:54:10|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|0
1762786500000|2025-11-10 14:55:00||391.6||391.6||391.6||391.6|516
1762786520000|2025-11-10 14:55:20|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|0
1762786530000|2025-11-10 14:55:30|391.6||391.7||391.7||391.6||1500
1762786550000|2025-11-10 14:55:50|391.6||391.6||391.6||391.6||0
1762786560000|2025-11-10 14:56:00|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1762786570000|2025-11-10 14:56:10|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1762786590000|2025-11-10 14:56:30||391.4||391.4||391.4||391.4|0
1762786600000|2025-11-10 14:56:40|391.5||391.5||391.5||391.5||0
1762786610000|2025-11-10 14:56:50|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1762786630000|2025-11-10 14:57:10|391.2|391.1|391.3|391.1|391.3|391.1|391.2|391.1|0
1762786650000|2025-11-10 14:57:30|391.2||391.2||391.2||391.2||0
1762786690000|2025-11-10 14:58:10|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|2168
1762786700000|2025-11-10 14:58:20|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1762786710000|2025-11-10 14:58:30|391.5||391.5||391.5||391.5||0
1762786720000|2025-11-10 14:58:40|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|0
1762786750000|2025-11-10 14:59:10||391.3||391.3||391.3||391.3|0
1762786760000|2025-11-10 14:59:20|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|796
1762786790000|2025-11-10 14:59:50|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|472
1762786820000|2025-11-10 15:00:20||391.2||391.2||391.2||391.2|163
1762786830000|2025-11-10 15:00:30|391.6|391.3|391.7|391.5|391.7|391.5|391.6|391.3|0
1762786840000|2025-11-10 15:00:40|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|0
1762786940000|2025-11-10 15:02:20|391.8|391.6|391.8|391.7|391.8|391.7|391.8|391.6|0
1762786960000|2025-11-10 15:02:40|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|150
1762786990000|2025-11-10 15:03:10|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|150
1762787050000|2025-11-10 15:04:10|391.8|391.6|391.5|391.4|391.8|391.6|391.5|391.4|0
1762787090000|2025-11-10 15:04:50|||||||||1551
1762787100000|2025-11-10 15:05:00|391.6|391.3|391.5|391.3|391.6|391.3|391.5|391.3|0
1762787120000|2025-11-10 15:05:20|391.4||391.4||391.4||391.4||0
1762787170000|2025-11-10 15:06:10||391.2||391.3||391.3||391.2|0
1762787210000|2025-11-10 15:06:50||391.2||391.2||391.2||391.2|1147
1762787220000|2025-11-10 15:07:00|391.3||391.3||391.3||391.3||1108
1762787240000|2025-11-10 15:07:20|||||||||541
1762787250000|2025-11-10 15:07:30|||||||||1551
1762787270000|2025-11-10 15:07:50|391.5|391.3|391.7|391.5|391.7|391.5|391.5|391.3|0
1762787280000|2025-11-10 15:08:00|391.6||391.6||391.6||391.6||1401
1762787290000|2025-11-10 15:08:10||391.4||391.4||391.4||391.4|1123
1762787300000|2025-11-10 15:08:20|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|887
1762787320000|2025-11-10 15:08:40|391.4||391.4||391.4||391.4||0
1762787330000|2025-11-10 15:08:50|391.5|391.2|391.4|391.2|391.5|391.2|391.4|391.2|1126
1762787340000|2025-11-10 15:09:00||391.3||391.3||391.3||391.3|0
1762787370000|2025-11-10 15:09:30|||||||||40
1762787380000|2025-11-10 15:09:40|||||||||839
1762787470000|2025-11-10 15:11:10|391.3|391.2|391.3|391.1|391.3|391.2|391.3|391.1|181
1762787490000|2025-11-10 15:11:30|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|0
1762787510000|2025-11-10 15:11:50||391.3||391.2||391.3||391.2|100
1762787520000|2025-11-10 15:12:00||391.3||391.3||391.3||391.3|0
1762787530000|2025-11-10 15:12:10||391.2||391.2||391.2||391.2|0
1762787540000|2025-11-10 15:12:20|391.3||391.3||391.3||391.3||0
1762787550000|2025-11-10 15:12:30|391.4||391.4||391.4||391.4||0
1762787600000|2025-11-10 15:13:20||391.3||391.2||391.3||391.2|1062
1762787620000|2025-11-10 15:13:40|391.3||391.3||391.3||391.3||3
1762787670000|2025-11-10 15:14:30|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391|0
1762787740000|2025-11-10 15:15:40|||||||||1000
1762787780000|2025-11-10 15:16:20|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|0
1762787800000|2025-11-10 15:16:40|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1762787840000|2025-11-10 15:17:20||391.2||391.2||391.2||391.2|0
1762787850000|2025-11-10 15:17:30|391.3||391.3||391.3||391.3||0
1762787880000|2025-11-10 15:18:00|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|127
1762787910000|2025-11-10 15:18:30|391.5||391.5||391.5||391.5||0
1762787990000|2025-11-10 15:19:50||391.4||391.4||391.4||391.4|0
1762788000000|2025-11-10 15:20:00|391.4|391.3|391.3|391.2|391.4|391.3|391.3|391.2|1305
1762788040000|2025-11-10 15:20:40|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1762788050000|2025-11-10 15:20:50|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|518
1762788100000|2025-11-10 15:21:40|391.4|391.3|391.4|391.2|391.4|391.3|391.4|391.2|0
1762788110000|2025-11-10 15:21:50||391.3||391.2||391.3||391.2|0
1762788190000|2025-11-10 15:23:10||391.3||391.3||391.3||391.3|0
1762788200000|2025-11-10 15:23:20|391.5||391.5||391.5||391.5||0
1762788210000|2025-11-10 15:23:30||391.4||391.3||391.4||391.3|0
1762788240000|2025-11-10 15:24:00||391.4||391.4||391.4||391.4|0
1762788260000|2025-11-10 15:24:20||391.3||391.3||391.3||391.3|56
1762788300000|2025-11-10 15:25:00|391.6|391.4|391.7|391.5|391.7|391.5|391.6|391.4|51
1762788310000|2025-11-10 15:25:10|391.5|391.3|391.4|391.2|391.5|391.3|391.4|391.2|0
1762788320000|2025-11-10 15:25:20|391.3||391.3||391.3||391.3||752
1762788330000|2025-11-10 15:25:30|391.4|391.3|391.5|391.4|391.5|391.4|391.4|391.3|1341
1762788390000|2025-11-10 15:26:30|391.7|391.5|391.7|391.6|391.7|391.6|391.7|391.5|0
1762788410000|2025-11-10 15:26:50|391.6|391.4|391.6|391.5|391.6|391.5|391.6|391.4|1050
1762788430000|2025-11-10 15:27:10|391.7||391.7||391.7||391.7||0
1762788490000|2025-11-10 15:28:10|391.6||391.6||391.6||391.6||0
1762788510000|2025-11-10 15:28:30|||||||||975
1762788560000|2025-11-10 15:29:20|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|542
1762788580000|2025-11-10 15:29:40|391.8||391.8||391.8||391.8||1551
1762788640000|2025-11-10 15:30:40|391.7||391.7||391.7||391.7||0
1762788670000|2025-11-10 15:31:10|||||||||1257
1762788690000|2025-11-10 15:31:30|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|2308
1762788710000|2025-11-10 15:31:50|||||||||2
1762788810000|2025-11-10 15:33:30|||||||||533
1762788830000|2025-11-10 15:33:50|391.7||391.7||391.7||391.7||0
1762789010000|2025-11-10 15:36:50|391.6||391.6||391.6||391.6||0
1762789020000|2025-11-10 15:37:00|391.5|391.4|391.5|391.3|391.5|391.4|391.5|391.3|8
1762789050000|2025-11-10 15:37:30||391.4||391.4||391.4||391.4|0
1762789060000|2025-11-10 15:37:40|391.6|391.5|391.6|391.4|391.6|391.5|391.6|391.4|1263
1762789090000|2025-11-10 15:38:10||391.5||391.5||391.5||391.5|0
1762789110000|2025-11-10 15:38:30|391.7||391.6||391.7||391.6||421
1762789120000|2025-11-10 15:38:40||391.4||391.4||391.4||391.4|608
1762789170000|2025-11-10 15:39:30|391.7|391.5|391.7|391.6|391.7|391.6|391.7|391.5|0
1762789180000|2025-11-10 15:39:40|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|338
1762789350000|2025-11-10 15:42:30||391.6||391.6||391.6||391.6|0
1762789360000|2025-11-10 15:42:40||391.7||391.7||391.7||391.7|0
1762789380000|2025-11-10 15:43:00|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|150
1762789520000|2025-11-10 15:45:20|||||||||294
1762789530000|2025-11-10 15:45:30|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|448
1762789540000|2025-11-10 15:45:40||391.6||391.6||391.6||391.6|0
1762789550000|2025-11-10 15:45:50|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|0
1762789570000|2025-11-10 15:46:10|392.1|391.8|392.1|391.9|392.1|391.9|392.1|391.8|0
1762789620000|2025-11-10 15:47:00|392|391.8|392|391.8|392|391.8|392|391.8|0
1762789630000|2025-11-10 15:47:10|392.1|392|392.2|392|392.2|392|392.1|392|1353
1762789650000|2025-11-10 15:47:30|392|391.9|392|391.8|392|391.9|392|391.8|1843
1762789670000|2025-11-10 15:47:50|392.1|391.9|392.1|392|392.1|392|392.1|391.9|1407
1762789680000|2025-11-10 15:48:00|||||||||250
1762789750000|2025-11-10 15:49:10|392.2|392.1|392.3|392.1|392.3|392.2|392.2|392.1|463
1762789770000|2025-11-10 15:49:30||392.2||392.2||392.2||392.1|481
1762789800000|2025-11-10 15:50:00|392.4||392.4||392.4||392.4||150
1762789810000|2025-11-10 15:50:10||392.3||392.3||392.3||392.3|0
1762789820000|2025-11-10 15:50:20|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|0
1762789910000|2025-11-10 15:51:50|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.2|456
1762789920000|2025-11-10 15:52:00|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|0
1762790000000|2025-11-10 15:53:20|||||||||1409
1762790020000|2025-11-10 15:53:40||392.1||392.1||392.1||392.1|1120
1762790160000|2025-11-10 15:56:00|392.2|392.2|392.3|392.2|392.3|392.2|392.2|392.2|5441
1762790170000|2025-11-10 15:56:10|392.1|392.1|392.1|392|392.1|392.1|392.1|391.9|3817
1762790230000|2025-11-10 15:57:10|392|391.8|391.9|391.7|392|391.8|391.9|391.7|3209
1762790250000|2025-11-10 15:57:30|392|391.8|392|391.9|392|391.9|392|391.8|1502
1762790260000|2025-11-10 15:57:40|392.1||392.1||392.1||392.1||837
1762790280000|2025-11-10 15:58:00||392||392||392||392|0
1762790290000|2025-11-10 15:58:10|||||||||1575
1762790310000|2025-11-10 15:58:30|392|391.9|392|391.9|392|391.9|392|391.9|1150
1762790320000|2025-11-10 15:58:40|392.1|391.7|391.9|391.7|392.1|391.7|391.9|391.7|0
1762790340000|2025-11-10 15:59:00|392|391.9|392|391.8|392|391.9|392|391.8|600
1762790350000|2025-11-10 15:59:10||391.9||391.9||391.9||391.9|0
1762790360000|2025-11-10 15:59:20|||||||||101
1762790390000|2025-11-10 15:59:50|392.1||392.1||392.1||392.1||539
1762790400000|2025-11-10 16:00:00|392|391.8|391.9|391.8|392|391.8|391.9|391.8|132
1762790410000|2025-11-10 16:00:10|392|391.9|392|391.9|392|391.9|391.9|391.9|174
1762790420000|2025-11-10 16:00:20|392.1|392|392|391.9|392.1|392|392|391.9|1719
1762790430000|2025-11-10 16:00:30|392.1||392.1||392.1||392.1||699
1762790450000|2025-11-10 16:00:50||392||392||392||392|0
1762790460000|2025-11-10 16:01:00||391.9||391.9||391.9||391.9|1231
1762790470000|2025-11-10 16:01:10||392||392||392||392|0
1762790480000|2025-11-10 16:01:20|392|391.9|392.2|392|392.2|392|392|391.9|59
1762790530000|2025-11-10 16:02:10|392.1|391.9|392|391.9|392.1|391.9|392|391.9|89
1762790540000|2025-11-10 16:02:20||391.8||391.8||391.8||391.8|0
1762790550000|2025-11-10 16:02:30|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|0
1762790600000|2025-11-10 16:03:20|391.8||391.8||391.8||391.8||0
1762790630000|2025-11-10 16:03:50|||||||||677
1762790690000|2025-11-10 16:04:50|||||||||1602
1762790700000|2025-11-10 16:05:00|||||||||1525
1762790710000|2025-11-10 16:05:10|391.9|391.8|391.9|391.7|391.9|391.8|391.9|391.7|0
1762790720000|2025-11-10 16:05:20|391.8|391.8|391.9|391.7|391.9|391.8|391.8|391.7|0
1762790800000|2025-11-10 16:06:40|391.8|391.6|391.8|391.7|391.8|391.7|391.8|391.6|319
1762790810000|2025-11-10 16:06:50||391.6||391.6||391.7||391.6|0
1762790820000|2025-11-10 16:07:00|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|900
1762790870000|2025-11-10 16:07:50|391.8||391.8||391.8||391.8||0
1762790890000|2025-11-10 16:08:10||391.6||391.6||391.6||391.6|141
1762790900000|2025-11-10 16:08:20||391.7||391.7||391.7||391.7|0
1762790940000|2025-11-10 16:09:00||391.6||391.6||391.6||391.6|92
1762790960000|2025-11-10 16:09:20|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1762790970000|2025-11-10 16:09:30|||||||||1161
1762791000000|2025-11-10 16:10:00|||||||||2
1762791060000|2025-11-10 16:11:00|||||||||303
1762791070000|2025-11-10 16:11:10|392||391.9||392||391.9||0
1762791100000|2025-11-10 16:11:40||391.7||391.7||391.7||391.7|1378
1762791110000|2025-11-10 16:11:50||391.8||391.8||391.8||391.8|0
1762791120000|2025-11-10 16:12:00||391.7||391.8||391.8||391.7|0
1762791140000|2025-11-10 16:12:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|71
1762791180000|2025-11-10 16:13:00|391.7|391.6|391.7|391.6|391.7|391.7|391.7|391.6|2001
1762791190000|2025-11-10 16:13:10|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|1817
1762791200000|2025-11-10 16:13:20|391.7||391.7||391.7||391.7||421
1762791210000|2025-11-10 16:13:30|391.6||391.6||391.6||391.6||0
1762791220000|2025-11-10 16:13:40|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|257
1762791250000|2025-11-10 16:14:10|391.6||391.6||391.6||391.6||1523
1762791300000|2025-11-10 16:15:00|391.5|391.5|391.6|391.5|391.6|391.5|391.5|391.5|602
1762791330000|2025-11-10 16:15:30|391.7|391.6|391.7|391.5|391.7|391.6|391.7|391.5|0
1762791340000|2025-11-10 16:15:40|391.6|391.6|391.7|391.6|391.7|391.6|391.6|391.6|0
1762791350000|2025-11-10 16:15:50|||||||||121
1762791380000|2025-11-10 16:16:20|||||||||500
1762791430000|2025-11-10 16:17:10|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1151
1762791450000|2025-11-10 16:17:30|||||||||62
1762791500000|2025-11-10 16:18:20|||||||||746
1762791510000|2025-11-10 16:18:30|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1762791530000|2025-11-10 16:18:50|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|403
1762791550000|2025-11-10 16:19:10|392|391.9|392|391.9|392|391.9|392|391.9|3172
1762791570000|2025-11-10 16:19:30|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|805
1762791580000|2025-11-10 16:19:40|||||||||1017
1762791590000|2025-11-10 16:19:50||391.7||391.7||391.7||391.7|0
1762791600000|2025-11-10 16:20:00|391.8||391.8||391.8||391.8||0
1762791610000|2025-11-10 16:20:10|||||||||390
1762791630000|2025-11-10 16:20:30||391.6||391.6||391.6||391.6|0
1762791650000|2025-11-10 16:20:50|391.7||391.7||391.7||391.7||0
1762791670000|2025-11-10 16:21:10|||||||||1537
1762791680000|2025-11-10 16:21:20|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|383
1762791700000|2025-11-10 16:21:40|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|531
1762791710000|2025-11-10 16:21:50||391.5||391.6||391.6||391.5|0
1762791730000|2025-11-10 16:22:10|391.6|391.5|391.7|391.5|391.7|391.5|391.6|391.5|457
1762791740000|2025-11-10 16:22:20||391.6||391.6||391.6||391.6|0
1762791770000|2025-11-10 16:22:50|||||||||860
1762791800000|2025-11-10 16:23:20|||||||||1817
1762791830000|2025-11-10 16:23:50|||||||||623
1762791860000|2025-11-10 16:24:20|||||||||1394
1762791870000|2025-11-10 16:24:30|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1762791890000|2025-11-10 16:24:50|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1762791900000|2025-11-10 16:25:00|||||||||102
1762791940000|2025-11-10 16:25:40||391.3||391.3||391.3||391.3|0
1762791970000|2025-11-10 16:26:10|391.4|391.4|391.5|391.3|391.5|391.4|391.4|391.3|0
1762791980000|2025-11-10 16:26:20|391.4|391.4|391.5|391.4|391.5|391.4|391.4|391.4|0
1762791990000|2025-11-10 16:26:30||391.3||391.3||391.3||391.3|1817
1762792000000|2025-11-10 16:26:40||391.4||391.4||391.4||391.3|1057
1762792010000|2025-11-10 16:26:50||391.3||391.3||391.3||391.3|0
1762792020000|2025-11-10 16:27:00||391.4||391.3||391.4||391.3|0
1762792030000|2025-11-10 16:27:10|391.4|391.4|391.5|391.4|391.5|391.4|391.4|391.4|1620
1762792050000|2025-11-10 16:27:30|||||||||1817
1762792060000|2025-11-10 16:27:40|||||||||1817
1762792070000|2025-11-10 16:27:50|||||||||1799
1762792130000|2025-11-10 16:28:50|391.6||391.6||391.6||391.6||750
1762792140000|2025-11-10 16:29:00|391.5||391.6||391.6||391.5||51
1762792150000|2025-11-10 16:29:10|391.5||391.5||391.5||391.5||0
1762792180000|2025-11-10 16:29:40|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.4|150
1762792190000|2025-11-10 16:29:50||391.4||391.4||391.4||391.4|764
1762848020000|2025-11-11 08:00:20|392.7|391.8|392.4|391.8|392.7|391.8|392.4|391.8|1287
1762848030000|2025-11-11 08:00:30|392.6|392|392.5|392|392.6|392|392.5|392|0
1762848040000|2025-11-11 08:00:40|392.4|391.6|392|391.6|392.4|391.6|391.9|391.6|1098
1762848050000|2025-11-11 08:00:50||391.7||391.7||391.7||391.7|0
1762848060000|2025-11-11 08:01:00|392.3||392.3||392.3||392.3||263
1762848090000|2025-11-11 08:01:30|392.4|391.8|392.4|391.8|392.4|391.8|392.4|391.8|0
1762848100000|2025-11-11 08:01:40|392.3|391.7|392.3|391.8|392.3|391.8|392|391.7|125
1762848110000|2025-11-11 08:01:50|392.4|391.9|392.5|391.9|392.5|391.9|392.4|391.9|0
1762848120000|2025-11-11 08:02:00||392||391.9||392||391.9|0
1762848130000|2025-11-11 08:02:10|||||||||100
1762848140000|2025-11-11 08:02:20|392.6|392|392.6|392|392.6|392|392.6|392|0
1762848150000|2025-11-11 08:02:30||392.1||392.1||392.1||392.1|0
1762848170000|2025-11-11 08:02:50|392.7|392.2|392.8|392.3|392.8|392.3|392.7|392.2|200
1762848180000|2025-11-11 08:03:00|392.9|392.4|392.9|392.4|392.9|392.4|392.9|392.4|0
1762848190000|2025-11-11 08:03:10|392.8|392.3|392.8|392.3|392.8|392.3|392.8|392.3|0
1762848200000|2025-11-11 08:03:20|392.7||392.7||392.7||392.7||0
1762848270000|2025-11-11 08:04:30|392.6||392.6||392.6||392.6||0
1762848280000|2025-11-11 08:04:40|392.7||392.6||392.7||392.6||0
1762848290000|2025-11-11 08:04:50|||||||||5006
1762848300000|2025-11-11 08:05:00||392.2||392.2||392.2||392.2|0
1762848320000|2025-11-11 08:05:20|392.5|392.1|392.4|392|392.5|392.2|392.4|392|0
1762848330000|2025-11-11 08:05:30|392.5|392.1|392.5|392.1|392.5|392.1|392.5|392.1|0
1762848350000|2025-11-11 08:05:50|392.4|392|392.4|392|392.4|392|392.4|392|0
1762848360000|2025-11-11 08:06:00|392.3||392.3||392.3||392.3||0
1762848370000|2025-11-11 08:06:10|392.2|391.7|392.1|391.8|392.2|391.8|392.1|391.7|29
1762848390000|2025-11-11 08:06:30|392|392.2|392.6|392.2|392.6|392.2|392|392.2|1015
1762848400000|2025-11-11 08:06:40|392.8|392.3|392.9|392.6|392.9|392.6|392.8|392.3|150
1762848410000|2025-11-11 08:06:50|392.7|392.5|392.7|392.4|392.7|392.5|392.7|392.4|0
1762848430000|2025-11-11 08:07:10|392.9|392.5|392.9|392.5|392.9|392.5|392.9|392.5|33
1762848460000|2025-11-11 08:07:40||392.6||392.6||392.6||392.6|0
1762848540000|2025-11-11 08:09:00|392.8|392.5|392.8|392.5|392.8|392.5|392.8|392.5|632
1762848590000|2025-11-11 08:09:50|392.6|392.3|392.6|392.3|392.6|392.3|392.6|392.3|0
1762848600000|2025-11-11 08:10:00|392.5|392.1|392.5|392.2|392.5|392.2|392.4|392.1|1000
1762848620000|2025-11-11 08:10:20|392.4|392.1|392.3|392|392.4|392.1|392.3|392|836
1762848670000|2025-11-11 08:11:10|392.2|391.9|392|391.7|392.2|391.9|392|391.7|0
1762848690000|2025-11-11 08:11:30|392.1|391.8|392.2|391.9|392.2|391.9|392.1|391.8|0
1762848730000|2025-11-11 08:12:10||392||392||392||392|0
1762848740000|2025-11-11 08:12:20|392.3||392.3||392.3||392.3||108
1762848750000|2025-11-11 08:12:30|392.4|392.1|392.4|392.2|392.4|392.2|392.4|392.1|150
1762848780000|2025-11-11 08:13:00|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|0
1762848790000|2025-11-11 08:13:10|392.4||392.4||392.4||392.4||0
1762848900000|2025-11-11 08:15:00|392.6|392.4|392.7|392.4|392.7|392.4|392.6|392.4|438
1762848910000|2025-11-11 08:15:10|392.6|392.5|392.6|392.4|392.6|392.5|392.6|392.4|0
1762848920000|2025-11-11 08:15:20|392.5|392.3|392.4|392.3|392.5|392.3|392.4|392.3|0
1762848930000|2025-11-11 08:15:30||392.2||392.2||392.2||392.2|409
1762848940000|2025-11-11 08:15:40|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|0
1762848980000|2025-11-11 08:16:20|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|0
1762849000000|2025-11-11 08:16:40|392.3|392.1|392.4|392.1|392.4|392.1|392.3|392.1|0
1762849010000|2025-11-11 08:16:50||392.2||392.2||392.2||392.2|0
1762849020000|2025-11-11 08:17:00|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|990
1762849030000|2025-11-11 08:17:10|392.6|392.5|392.7|392.5|392.7|392.5|392.6|392.5|0
1762849040000|2025-11-11 08:17:20|392.8||392.8||392.8||392.8||0
1762849050000|2025-11-11 08:17:30|392.7||392.7||392.7||392.7||0
1762849060000|2025-11-11 08:17:40|392.6||392.6||392.6||392.6||0
1762849100000|2025-11-11 08:18:20|392.5|392.4|392.5|392.2|392.5|392.4|392.5|392.2|747
1762849110000|2025-11-11 08:18:30|392.4|392.3|392.5|392.3|392.5|392.3|392.4|392.3|150
1762849150000|2025-11-11 08:19:10|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|1305
1762849170000|2025-11-11 08:19:30|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|329
1762849180000|2025-11-11 08:19:40|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|752
1762849190000|2025-11-11 08:19:50|392.5||392.5||392.5||392.5||0
1762849210000|2025-11-11 08:20:10|392.6||392.6||392.6||392.6||0
1762849240000|2025-11-11 08:20:40|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|1997
1762849260000|2025-11-11 08:21:00|392.7|392.4|392.7|392.6|392.7|392.6|392.7|392.4|0
1762849270000|2025-11-11 08:21:10||392.5||392.5||392.5||392.5|0
1762849280000|2025-11-11 08:21:20||392.6||392.5||392.6||392.5|0
1762849300000|2025-11-11 08:21:40|392.8|392.6|392.7|392.5|392.8|392.6|392.7|392.5|0
1762849350000|2025-11-11 08:22:30||392.6||392.6||392.6||392.6|0
1762849370000|2025-11-11 08:22:50||392.5||392.5||392.5||392.5|0
1762849390000|2025-11-11 08:23:10|392.6||392.7||392.7||392.6||0
1762849400000|2025-11-11 08:23:20|392.8|392.6|392.6|392.4|392.8|392.6|392.6|392.4|388
1762849430000|2025-11-11 08:23:50|392.5||392.5||392.5||392.5||0
1762849450000|2025-11-11 08:24:10|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|520
1762849460000|2025-11-11 08:24:20||392.2||392.1||392.2||392.1|0
1762849470000|2025-11-11 08:24:30||392.2||392.2||392.2||392.2|0
1762849500000|2025-11-11 08:25:00|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|0
1762849650000|2025-11-11 08:27:30|392.2|392.2|392.3|392.1|392.3|392.2|392.2|392|1308
1762849700000|2025-11-11 08:28:20||392||392||392||392|0
1762849730000|2025-11-11 08:28:50||392.1||392.1||392.1||392.1|0
1762849740000|2025-11-11 08:29:00|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|612
1762849800000|2025-11-11 08:30:00|392.7|392.5|392.8|392.6|392.8|392.6|392.7|392.5|2438
1762849860000|2025-11-11 08:31:00|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|1111
1762849950000|2025-11-11 08:32:30|392.6|392.4|392.4|392.3|392.6|392.4|392.4|392.3|871
1762849970000|2025-11-11 08:32:50|392.5||392.5||392.5||392.5||1207
1762849980000|2025-11-11 08:33:00|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|1043
1762850000000|2025-11-11 08:33:20|392.6||392.6||392.6||392.6||0
1762850010000|2025-11-11 08:33:30|392.5|392.4|392.5|392.3|392.5|392.4|392.5|392.3|0
1762850040000|2025-11-11 08:34:00|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|0
1762850050000|2025-11-11 08:34:10||392.3||392.4||392.4||392.3|0
1762850070000|2025-11-11 08:34:30|392.5|392.3|392.5|392.4|392.5|392.4|392.5|392.3|0
1762850100000|2025-11-11 08:35:00||392.3||392.3||392.3||392.3|0
1762850130000|2025-11-11 08:35:30|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|552
1762850150000|2025-11-11 08:35:50|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|592
1762850190000|2025-11-11 08:36:30|392.8|392.6|392.9|392.6|392.9|392.6|392.8|392.6|0
1762850210000|2025-11-11 08:36:50|392.8|392.5|392.7|392.5|392.8|392.5|392.7|392.5|0
1762850230000|2025-11-11 08:37:10|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|0
1762850240000|2025-11-11 08:37:20|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|1359
1762850250000|2025-11-11 08:37:30|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|0
1762850320000|2025-11-11 08:38:40|392.5|392.5|392.6|392.5|392.6|392.5|392.5|392.5|0
1762850330000|2025-11-11 08:38:50|392.7|392.6|392.8|392.6|392.8|392.6|392.7|392.6|2908
1762850370000|2025-11-11 08:39:30|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|54
1762850400000|2025-11-11 08:40:00|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|1
1762850420000|2025-11-11 08:40:20|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|0
1762850430000|2025-11-11 08:40:30|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|150
1762850440000|2025-11-11 08:40:40|||||||||4241
1762850460000|2025-11-11 08:41:00|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|0
1762850470000|2025-11-11 08:41:10||392.8||392.7||392.8||392.7|0
1762850550000|2025-11-11 08:42:30|392.8||392.8||392.8||392.8||0
1762850560000|2025-11-11 08:42:40|392.9||392.9||392.9||392.9||1129
1762850590000|2025-11-11 08:43:10|392.8||392.8||392.8||392.8||0
1762850600000|2025-11-11 08:43:20|392.9||392.9||392.9||392.9||2500
1762850610000|2025-11-11 08:43:30|392.8||392.8||392.8||392.8||0
1762850620000|2025-11-11 08:43:40||392.6||392.6||392.6||392.6|0
1762850650000|2025-11-11 08:44:10|392.9|392.7|392.9|392.8|392.9|392.8|392.9|392.7|580
1762850660000|2025-11-11 08:44:20||392.7||392.7||392.7||392.7|150
1762850680000|2025-11-11 08:44:40|392.8||392.9||392.9||392.8||0
1762850690000|2025-11-11 08:44:50|392.8||392.8||392.8||392.8||0
1762850700000|2025-11-11 08:45:00|392.9|392.6|392.9|392.6|392.9|392.6|392.9|392.6|100
1762850710000|2025-11-11 08:45:10||392.7||392.7||392.7||392.7|0
1762850720000|2025-11-11 08:45:20||392.6||392.6||392.6||392.6|0
1762850730000|2025-11-11 08:45:30|392.8|392.7|392.8|392.6|392.8|392.7|392.8|392.6|3878
1762850740000|2025-11-11 08:45:40|392.6|392.4|392.5|392.4|392.6|392.4|392.5|392.4|243
1762850750000|2025-11-11 08:45:50||392.3||392.3||392.3||392.3|468
1762850760000|2025-11-11 08:46:00|392.4||392.4||392.4||392.4||0
1762850770000|2025-11-11 08:46:10|392.3|392.2|392.4|392.2|392.4|392.3|392.3|392.2|578
1762850800000|2025-11-11 08:46:40|392.5|392.3|392.4|392.3|392.5|392.3|392.4|392.3|0
1762850810000|2025-11-11 08:46:50|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|0
1762850820000|2025-11-11 08:47:00|392.4||392.4||392.4||392.4||0
1762850860000|2025-11-11 08:47:40|392.3||392.3||392.3||392.3||0
1762851030000|2025-11-11 08:50:30|392.4|392.3|392.4|392.3|392.5|392.4|392.4|392.3|950
1762851040000|2025-11-11 08:50:40|392.5|392.4|392.4|392.3|392.5|392.4|392.4|392.3|0
1762851060000|2025-11-11 08:51:00|392.5||392.5||392.5||392.5||0
1762851100000|2025-11-11 08:51:40|392.4|392.2|392.3|392.2|392.4|392.2|392.3|392.2|0
1762851130000|2025-11-11 08:52:10||392.1||392.1||392.1||392.1|108
1762851140000|2025-11-11 08:52:20|392.2||392.2||392.2||392.2||0
1762851150000|2025-11-11 08:52:30||392||392||392||392|402
1762851160000|2025-11-11 08:52:40|392.1||392.1||392.2||392.1||0
1762851180000|2025-11-11 08:53:00|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1762851210000|2025-11-11 08:53:30||392||392||392||392|0
1762851220000|2025-11-11 08:53:40|392.1||392.1||392.1||392.1||0
1762851240000|2025-11-11 08:54:00||391.9||391.9||391.9||391.9|1533
1762851260000|2025-11-11 08:54:20|392.2|392|392.2|392|392.2|392|392.2|392|132
1762851270000|2025-11-11 08:54:30||392.1||392.1||392.1||392.1|0
1762851280000|2025-11-11 08:54:40||392||392||392||392|0
1762851290000|2025-11-11 08:54:50|392.1|392.1|392.2|392|392.2|392.1|392.1|392|2
1762851320000|2025-11-11 08:55:20|392.1||392.1||392.1||392.1||0
1762851330000|2025-11-11 08:55:30|392.4|392.2|392.4|392.3|392.4|392.3|392.4|392.2|1405
1762851340000|2025-11-11 08:55:40|||||||||53
1762851350000|2025-11-11 08:55:50|392.5|392.4|392.6|392.5|392.6|392.5|392.5|392.4|0
1762851380000|2025-11-11 08:56:20||392.4||392.4||392.4||392.4|1405
1762851420000|2025-11-11 08:57:00|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|0
1762851520000|2025-11-11 08:58:40|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1762851530000|2025-11-11 08:58:50|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|923
1762851560000|2025-11-11 08:59:20||392.7||392.7||392.7||392.7|147
1762851580000|2025-11-11 08:59:40|392.8||392.8||392.8||392.8||0
1762851590000|2025-11-11 08:59:50||392.6||392.7||392.7||392.6|350
1762851600000|2025-11-11 09:00:00||392.6||392.6||392.6||392.6|55
1762851640000|2025-11-11 09:00:40||392.7||392.6||392.7||392.6|299
1762851650000|2025-11-11 09:00:50||392.7||392.7||392.7||392.7|0
1762851670000|2025-11-11 09:01:10||392.6||392.7||392.7||392.6|0
1762851680000|2025-11-11 09:01:20||392.6||392.6||392.7||392.6|260
1762851700000|2025-11-11 09:01:40|393|392.8|393|392.8|393|392.8|393|392.8|0
1762851710000|2025-11-11 09:01:50|393.2|393|393.2|393|393.2|393|393.2|393|150
1762851720000|2025-11-11 09:02:00|393.1||393.1||393.1||393.1||0
1762851730000|2025-11-11 09:02:10|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|1532
1762851740000|2025-11-11 09:02:20|393.2|393|393.1|392.9|393.2|393|393.1|392.9|933
1762851750000|2025-11-11 09:02:30|393|392.8|393|392.8|393|392.8|393|392.8|827
1762851760000|2025-11-11 09:02:40|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|0
1762851810000|2025-11-11 09:03:30|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|91
1762851830000|2025-11-11 09:03:50|||||||||85
1762851840000|2025-11-11 09:04:00|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|521
1762851850000|2025-11-11 09:04:10|392.7||392.6||392.7||392.6||0
1762851880000|2025-11-11 09:04:40|392.5|392.4|392.5|392.3|392.5|392.4|392.4|392.3|2259
1762851930000|2025-11-11 09:05:30|392.7|392.4|392.7|392.5|392.7|392.5|392.7|392.4|461
1762852040000|2025-11-11 09:07:20|392.8|392.6|392.8|392.7|392.8|392.7|392.8|392.6|0
1762852090000|2025-11-11 09:08:10|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|84
1762852100000|2025-11-11 09:08:20|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|85
1762852130000|2025-11-11 09:08:50|392.7||392.7||392.7||392.7||0
1762852150000|2025-11-11 09:09:10|392.6||392.7||392.7||392.6||0
1762852240000|2025-11-11 09:10:40|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|100
1762852250000|2025-11-11 09:10:50|392.5||392.5||392.5||392.5||0
1762852260000|2025-11-11 09:11:00|392.6||392.6||392.6||392.6||500
1762852290000|2025-11-11 09:11:30|392.5||392.5||392.5||392.5||0
1762852300000|2025-11-11 09:11:40|392.3|392.3|392.2|392.1|392.3|392.3|392.2|392.1|95
1762852310000|2025-11-11 09:11:50||392||392||392||392|0
1762852320000|2025-11-11 09:12:00|392.1|391.9|392.1|391.9|392.1|392|392|391.9|0
1762852340000|2025-11-11 09:12:20||392||392||392||392|0
1762852380000|2025-11-11 09:13:00|392|391.9|392|391.9|392|391.9|392|391.9|58
1762852390000|2025-11-11 09:13:10||391.8||391.8||391.8||391.8|166
1762852400000|2025-11-11 09:13:20|391.9|391.7|391.9|391.7|391.9|391.8|391.9|391.7|0
1762852450000|2025-11-11 09:14:10|392|391.8|392|391.9|392|391.9|392|391.8|1808
1762852460000|2025-11-11 09:14:20|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|1105
1762852470000|2025-11-11 09:14:30|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|0
1762852510000|2025-11-11 09:15:10|391.7|391.5|391.8|391.6|391.8|391.7|391.7|391.5|3319
1762852520000|2025-11-11 09:15:20||391.7||391.6||391.7||391.6|1454
1762852620000|2025-11-11 09:17:00|391.9|391.7|391.9|391.8|391.9|391.8|391.9|391.7|0
1762852680000|2025-11-11 09:18:00|392|391.9|392|391.8|392|391.9|392|391.8|1605
1762852780000|2025-11-11 09:19:40|391.8|391.7|391.9|391.7|391.9|391.7|391.8|391.7|91
1762852800000|2025-11-11 09:20:00|391.8||391.8||391.8||391.8||0
1762852810000|2025-11-11 09:20:10|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|66
1762852840000|2025-11-11 09:20:40|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|125
1762852860000|2025-11-11 09:21:00|||||||||5170
1762852870000|2025-11-11 09:21:10|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1762852890000|2025-11-11 09:21:30|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|788
1762852910000|2025-11-11 09:21:50|391.6|391.4|391.6|391.5|391.6|391.5|391.6|391.4|2975
1762852960000|2025-11-11 09:22:40|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|50
1762852970000|2025-11-11 09:22:50|391.6||391.6||391.6||391.6||0
1762852980000|2025-11-11 09:23:00||391.5||391.4||391.5||391.4|0
1762853010000|2025-11-11 09:23:30|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|1370
1762853020000|2025-11-11 09:23:40||391.6||391.6||391.6||391.6|0
1762853060000|2025-11-11 09:24:20|||||||||952
1762853110000|2025-11-11 09:25:10||391.5||391.5||391.5||391.5|118
1762853120000|2025-11-11 09:25:20|391.8|391.6|391.8|391.7|391.8|391.7|391.8|391.6|150
1762853130000|2025-11-11 09:25:30|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1762853190000|2025-11-11 09:26:30|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|0
1762853220000|2025-11-11 09:27:00|||||||||73
1762853240000|2025-11-11 09:27:20|392||392||392||392||0
1762853250000|2025-11-11 09:27:30||391.8||391.8||391.8||391.8|0
1762853260000|2025-11-11 09:27:40|391.9||391.9||391.9||391.9||0
1762853270000|2025-11-11 09:27:50|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|200
1762853350000|2025-11-11 09:29:10||391.6||391.6||391.6||391.6|743
1762853420000|2025-11-11 09:30:20|391.7||391.7||391.7||391.7||1370
1762853430000|2025-11-11 09:30:30|||||||||448
1762853440000|2025-11-11 09:30:40||391.5||391.5||391.5||391.5|466
1762853460000|2025-11-11 09:31:00|391.6||391.6||391.6||391.6||0
1762853470000|2025-11-11 09:31:10|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1762853540000|2025-11-11 09:32:20|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1762853550000|2025-11-11 09:32:30|391.7||391.7||391.7||391.7||150
1762853570000|2025-11-11 09:32:50||391.6||391.6||391.6||391.6|0
1762853590000|2025-11-11 09:33:10|391.8|391.7|391.8|391.6|391.8|391.7|391.8|391.6|0
1762853600000|2025-11-11 09:33:20|391.7||391.7||391.7||391.7||0
1762853610000|2025-11-11 09:33:30||391.5||391.5||391.5||391.5|0
1762853640000|2025-11-11 09:34:00|391.6||391.6||391.6||391.6||1257
1762853660000|2025-11-11 09:34:20||391.4||391.4||391.4||391.4|698
1762853710000|2025-11-11 09:35:10|||||||||450
1762853720000|2025-11-11 09:35:20|391.5|391.3|391.4|391.3|391.5|391.3|391.4|391.3|0
1762853730000|2025-11-11 09:35:30|391.5||391.5||391.5||391.5||0
1762853760000|2025-11-11 09:36:00||391.4||391.4||391.4||391.4|0
1762853790000|2025-11-11 09:36:30|391.6||391.6||391.6||391.6||921
1762853810000|2025-11-11 09:36:50|391.5||391.5||391.5||391.5||0
1762853820000|2025-11-11 09:37:00|391.6|391.3|391.5|391.3|391.6|391.3|391.5|391.3|0
1762853870000|2025-11-11 09:37:50|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|0
1762853910000|2025-11-11 09:38:30|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|0
1762854000000|2025-11-11 09:40:00||391.4||391.3||391.4||391.3|0
1762854060000|2025-11-11 09:41:00|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|0
1762854090000|2025-11-11 09:41:30|391.3||391.3||391.3||391.3||0
1762854100000|2025-11-11 09:41:40|391.2|391.1|391.1|391|391.2|391.1|391.1|391|150
1762854110000|2025-11-11 09:41:50|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|0
1762854140000|2025-11-11 09:42:20|391.2||391.2||391.2||391.2||0
1762854150000|2025-11-11 09:42:30||391||391||391||391|0
1762854180000|2025-11-11 09:43:00|391.1|390.9|391|390.9|391.1|390.9|391|390.9|2500
1762854190000|2025-11-11 09:43:10||390.8||390.8||390.8||390.8|250
1762854220000|2025-11-11 09:43:40|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|0
1762854240000|2025-11-11 09:44:00|391.2|391|391.2|391|391.2|391|391.2|391|0
1762854330000|2025-11-11 09:45:30|391.1|390.9|391|390.8|391.1|390.9|391|390.8|3632
1762854340000|2025-11-11 09:45:40|391.1|390.9|391.1|391|391.1|391|391.1|390.9|0
1762854380000|2025-11-11 09:46:20|391.2||391.2||391.2||391.2||0
1762854420000|2025-11-11 09:47:00|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|1409
1762854430000|2025-11-11 09:47:10|||||||||650
1762854530000|2025-11-11 09:48:50|391.3|391|391.3|391.2|391.3|391.2|391.2|391|2430
1762854620000|2025-11-11 09:50:20|391.4||391.4||391.4||391.4||1245
1762854640000|2025-11-11 09:50:40|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|426
1762854720000|2025-11-11 09:52:00|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|490
1762854850000|2025-11-11 09:54:10|391.5|391.3|391.5|391.4|391.5|391.4|391.5|391.3|15
1762854900000|2025-11-11 09:55:00|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|96
1762854930000|2025-11-11 09:55:30|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|1000
1762854940000|2025-11-11 09:55:40|391.2|391.1|391.3|391.1|391.3|391.1|391.2|391.1|0
1762855050000|2025-11-11 09:57:30||391.2||391.2||391.2||391.2|0
1762855060000|2025-11-11 09:57:40|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|28
1762855140000|2025-11-11 09:59:00||391.2||391.2||391.2||391.2|4047
1762855190000|2025-11-11 09:59:50|391.3||391.3||391.3||391.3||1350
1762855210000|2025-11-11 10:00:10|391.4||391.4||391.4||391.4||0
1762855280000|2025-11-11 10:01:20|||||||||600
1762855390000|2025-11-11 10:03:10|391.3||391.3||391.3||391.3||0
1762855440000|2025-11-11 10:04:00|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|190
1762855460000|2025-11-11 10:04:20||391.2||391.2||391.2||391.2|110
1762855550000|2025-11-11 10:05:50|||||||||146
1762855590000|2025-11-11 10:06:30|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|800
1762855620000|2025-11-11 10:07:00|391.3||391.3||391.3||391.3||0
1762855630000|2025-11-11 10:07:10|||||||||76
1762855640000|2025-11-11 10:07:20||391.2||391.2||391.2||391.2|150
1762855670000|2025-11-11 10:07:50|391.2|391.1|391.3|391.1|391.3|391.1|391.2|391.1|0
1762855720000|2025-11-11 10:08:40|||||||||200
1762855730000|2025-11-11 10:08:50|391.4|391.2|391.4|391.3|391.4|391.3|391.4|391.2|0
1762855790000|2025-11-11 10:09:50|||||||||200
1762855830000|2025-11-11 10:10:30||391.2||391.3||391.3||391.2|1959
1762855860000|2025-11-11 10:11:00|||||||||1409
1762855880000|2025-11-11 10:11:20|||||||||100
1762855910000|2025-11-11 10:11:50|391.3|391.2|391.4|391.3|391.4|391.3|391.3|391.1|150
1762855960000|2025-11-11 10:12:40||391.2||391.2||391.2||391.2|0
1762855990000|2025-11-11 10:13:10|391.3|391.1|391.2|391.1|391.3|391.1|391.2|391.1|0
1762856020000|2025-11-11 10:13:40|391.1|391|391.1|391|391.1|391|391.1|391|1395
1762856050000|2025-11-11 10:14:10|391.2|391.1|391.2|391|391.2|391.1|391.2|391|263
1762856070000|2025-11-11 10:14:30||391.1||391.1||391.1||391.1|0
1762856100000|2025-11-11 10:15:00||391||391||391||391|0
1762856150000|2025-11-11 10:15:50|391.1||391.1||391.1||391.1||0
1762856180000|2025-11-11 10:16:20|391.2|391.1|391.3|391.2|391.3|391.2|391.2|391.1|436
1762856190000|2025-11-11 10:16:30|391.2|391|391.2|391.1|391.2|391.1|391.2|391|0
1762856200000|2025-11-11 10:16:40|391.1|391|391.1|391|391.1|391|391.1|391|129
1762856230000|2025-11-11 10:17:10|391.4|391.1|391.3|391|391.4|391.1|391.3|391|0
1762856240000|2025-11-11 10:17:20|391.4|391.1|391.4|391.1|391.4|391.1|391.4|391.1|0
1762856270000|2025-11-11 10:17:50|391.3|391|391.3|391|391.3|391|391.3|391|0
1762856280000|2025-11-11 10:18:00|391.4|391.1|391.3|391|391.4|391.1|391.3|391|0
1762856290000|2025-11-11 10:18:10|391.4|391.1|391.4|391.1|391.4|391.1|391.4|391.1|0
1762856300000|2025-11-11 10:18:20|391.3|391|391.3|391|391.3|391|391.3|391|0
1762856310000|2025-11-11 10:18:30|391.4|391.1|391.2|390.9|391.4|391.1|391.2|390.9|0
1762856320000|2025-11-11 10:18:40|391.3|391|391.3|391|391.3|391|391.3|391|0
1762856330000|2025-11-11 10:18:50|391.4|391.1|391.4|391.1|391.4|391.1|391.4|391.1|1409
1762856340000|2025-11-11 10:19:00|391.3|391|391.4|391.1|391.4|391.1|391.3|391|0
1762856360000|2025-11-11 10:19:20|391.3|391|391.4|391.1|391.4|391.1|391.3|391|0
1762856370000|2025-11-11 10:19:30|391.3|391|391.4|391.1|391.4|391.1|391.3|391|0
1762856390000|2025-11-11 10:19:50|391.3|391|391.4|391.1|391.4|391.1|391.3|391|0
1762856400000|2025-11-11 10:20:00|391.3|391|391.3|391|391.3|391|391.3|391|0
1762856410000|2025-11-11 10:20:10|391.4|391.1|391.4|391.1|391.4|391.1|391.4|391.1|0
1762856420000|2025-11-11 10:20:20|391.3|391|391.3|391|391.3|391|391.3|391|0
1762856430000|2025-11-11 10:20:30|391.4|391.1|391.3|391|391.4|391.1|391.3|391|0
1762856440000|2025-11-11 10:20:40|391.4|391.1|391.4|391.1|391.4|391.1|391.4|391.1|0
1762856480000|2025-11-11 10:21:20|391.3|391.2|391.4|391.2|391.4|391.2|391.3|391.1|0
1762856510000|2025-11-11 10:21:50||391.1||391.2||391.2||391.1|0
1762856520000|2025-11-11 10:22:00|391.3|391.1|391.3|391|391.3|391.1|391.3|391|0
1762856530000|2025-11-11 10:22:10|391.4|391.1|391.4|391.1|391.4|391.1|391.4|391.1|0
1762856550000|2025-11-11 10:22:30|391.3|391|391.3|391|391.4|391.1|391.3|391|0
1762856580000|2025-11-11 10:23:00|391.4|391.1|391.3|391|391.4|391.1|391.3|391|0
1762856600000|2025-11-11 10:23:20|391.4|391.1|391.3|391|391.4|391.1|391.3|391|0
1762856610000|2025-11-11 10:23:30|391.4|391.1|391.3|391|391.4|391.1|391.3|391|0
1762856630000|2025-11-11 10:23:50|391.4|391.1|391.3|391|391.4|391.1|391.3|391|0
1762856650000|2025-11-11 10:24:10|391.4|391.1|391.4|391.1|391.4|391.1|391.4|391.1|0
1762856660000|2025-11-11 10:24:20|391.3|391|391.3|391.1|391.3|391.1|391.2|391|664
1762856670000|2025-11-11 10:24:30|391.2|391|391.2|391|391.3|391.1|391.2|391|0
1762856690000|2025-11-11 10:24:50|391.3|391.1|391.2|391|391.3|391.1|391.2|391|1219
1762856700000|2025-11-11 10:25:00|391.3|391.1|391.2|391|391.3|391.1|391.2|391|195
1762856720000|2025-11-11 10:25:20|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|0
1762856730000|2025-11-11 10:25:30|391.2|391|391.4|391.1|391.4|391.1|391.2|391|521
1762856760000|2025-11-11 10:26:00|391.3|391|391.3|391|391.3|391|391.3|391|0
1762856790000|2025-11-11 10:26:30|391.4|391.1|391.3|391|391.4|391.1|391.3|391|0
1762856810000|2025-11-11 10:26:50|391.4|391.1|391.2|390.9|391.4|391.1|391.2|390.9|559
1762856820000|2025-11-11 10:27:00|391.3|391|391.3|391|391.3|391|391.3|391|0
1762856830000|2025-11-11 10:27:10|391.2|390.9|391.2|390.9|391.2|390.9|391.2|390.9|0
1762856850000|2025-11-11 10:27:30|391.3|391|391.3|391|391.3|391|391.2|390.9|0
1762856900000|2025-11-11 10:28:20|391.2|390.9|391.2|390.9|391.2|390.9|391.2|390.9|0
1762856910000|2025-11-11 10:28:30|391.3|391|391.1|390.8|391.3|391|391.1|390.8|399
1762856920000|2025-11-11 10:28:40|391.2|390.9|391.2|390.9|391.2|390.9|391|390.8|92
1762856930000|2025-11-11 10:28:50|391.1|390.8|391.1|390.8|391.1|390.8|391.1|390.8|0
1762856940000|2025-11-11 10:29:00|391.2|390.9|391.2|390.9|391.2|390.9|391.2|390.9|0
1762856960000|2025-11-11 10:29:20|391.1|390.8|391.2|390.9|391.2|390.9|391.1|390.8|0
1762856970000|2025-11-11 10:29:30|391.1|390.8|391.2|390.9|391.2|390.9|391.1|390.8|0
1762856980000|2025-11-11 10:29:40|391.1|390.8|391.3|391|391.4|391.1|391.1|390.8|2339
1762856990000|2025-11-11 10:29:50|391.4|391.1|391.4|391.1|391.4|391.1|391.4|391.1|0
1762857000000|2025-11-11 10:30:00|391.3|391|391.3|391|391.4|391.1|391.3|391|0
1762857020000|2025-11-11 10:30:20|391.4|391.1|391.3|391|391.4|391.1|391.3|391|0
1762857060000|2025-11-11 10:31:00|391.2|391.1|391.2|391|391.2|391.1|391.2|391|0
1762857070000|2025-11-11 10:31:10|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|0
1762857080000|2025-11-11 10:31:20|391.2|391|391.3|391.1|391.3|391.1|391.2|391|0
1762857100000|2025-11-11 10:31:40|391.2|391|391.3|391.1|391.3|391.1|391.2|391|0
1762857110000|2025-11-11 10:31:50|391.4|391|391.4|391.1|391.4|391.1|391.4|391|0
1762857120000|2025-11-11 10:32:00|391.3|391|391.3|391|391.3|391|391.3|391|0
1762857210000|2025-11-11 10:33:30|391.2|391|391.2|391|391.2|391|391.2|391|1409
1762857240000|2025-11-11 10:34:00|391.1||391.1||391.1||391.1||0
1762857250000|2025-11-11 10:34:10|391.2||391.2||391.2||391.2||0
1762857270000|2025-11-11 10:34:30|391.1||391.1||391.1||391.1||0
1762857290000|2025-11-11 10:34:50|391.2||391.2||391.2||391.2||0
1762857360000|2025-11-11 10:36:00|391.1|390.9|391|390.9|391.1|390.9|391|390.9|150
1762857450000|2025-11-11 10:37:30|391.1||391.1||391.1||391.1||0
1762857510000|2025-11-11 10:38:30|391.2|391|391.2|391|391.2|391|391.2|391|1860
1762857670000|2025-11-11 10:41:10|391.1||391.1||391.1||391.1||0
1762857690000|2025-11-11 10:41:30|391.2||391.2||391.2||391.2||0
1762857700000|2025-11-11 10:41:40|391.1||391.1||391.1||391.1||0
1762857710000|2025-11-11 10:41:50|391.2||391.2||391.2||391.1||0
1762857720000|2025-11-11 10:42:00|391.1|391.1|391.2|391.1|391.2|391.1|391.1|391.1|0
1762857730000|2025-11-11 10:42:10|391.3||391.3||391.3||391.2||1116
1762857830000|2025-11-11 10:43:50||391.2||391.2||391.2||391.2|0
1762857870000|2025-11-11 10:44:30|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1762857940000|2025-11-11 10:45:40|391.3||391.3||391.3||391.3||333
1762858070000|2025-11-11 10:47:50||391.2||391.2||391.2||391.2|0
1762858080000|2025-11-11 10:48:00|||||||||899
1762858120000|2025-11-11 10:48:40|||||||||1605
1762858200000|2025-11-11 10:50:00|391.4||391.4||391.4||391.4||1301
1762858240000|2025-11-11 10:50:40||391.3||391.3||391.3||391.3|0
1762858260000|2025-11-11 10:51:00|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1762858370000|2025-11-11 10:52:50|391.6||391.6||391.6||391.6||0
1762858400000|2025-11-11 10:53:20|391.5||391.5||391.5||391.5||0
1762858440000|2025-11-11 10:54:00|391.6||391.6||391.6||391.6||0
1762858460000|2025-11-11 10:54:20|||||||||2500
1762858490000|2025-11-11 10:54:50||391.5||391.5||391.5||391.5|0
1762858500000|2025-11-11 10:55:00||391.4||391.4||391.4||391.4|0
1762858610000|2025-11-11 10:56:50|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|2010
1762858620000|2025-11-11 10:57:00|||||||||123
1762858680000|2025-11-11 10:58:00|391.8||391.8||391.8||391.8||29
1762858700000|2025-11-11 10:58:20||391.7||391.7||391.7||391.7|0
1762858710000|2025-11-11 10:58:30|391.9||391.9||391.9||391.9||0
1762858740000|2025-11-11 10:59:00|391.8||391.8||391.8||391.8||128
1762858770000|2025-11-11 10:59:30|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|1605
1762858780000|2025-11-11 10:59:40|391.8||391.8||391.8||391.8||0
1762858840000|2025-11-11 11:00:40|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|1605
1762858970000|2025-11-11 11:02:50|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|1658
1762859000000|2025-11-11 11:03:20|392||392||392||392||0
1762859020000|2025-11-11 11:03:40|392.1|392|392.1|392|392.1|392|392.1|392|1605
1762859040000|2025-11-11 11:04:00||391.9||391.9||391.9||391.9|0
1762859090000|2025-11-11 11:04:50|||||||||265
1762859140000|2025-11-11 11:05:40||392||391.9||392||391.9|0
1762859280000|2025-11-11 11:08:00|392||392||392||392||0
1762859310000|2025-11-11 11:08:30|392.1||392.1||392.1||392.1||1734
1762859340000|2025-11-11 11:09:00|392.2|392|392.2|392.1|392.2|392.1|392.2|392|1605
1762859410000|2025-11-11 11:10:10|392.3||392.3||392.3||392.3||1605
1762859570000|2025-11-11 11:12:50||392.2||392.2||392.2||392.2|0
1762859590000|2025-11-11 11:13:10|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|1895
1762859690000|2025-11-11 11:14:50|||||||||1605
1762859700000|2025-11-11 11:15:00||392.2||392.2||392.2||392.2|0
1762859750000|2025-11-11 11:15:50||392.3||392.2||392.3||392.2|1605
1762859830000|2025-11-11 11:17:10|392.5|392.3|392.5|392.4|392.5|392.4|392.5|392.3|1758
1762859880000|2025-11-11 11:18:00|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1762859910000|2025-11-11 11:18:30|392.8|392.6|392.7|392.5|392.8|392.6|392.6|392.5|2226
1762860150000|2025-11-11 11:22:30|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|150
1762860260000|2025-11-11 11:24:20|392.8||392.8||392.8||392.8||2007
1762860280000|2025-11-11 11:24:40|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|1000
1762860290000|2025-11-11 11:24:50|||||||||2007
1762860310000|2025-11-11 11:25:10|393|392.9|393|392.9|393|392.9|393|392.9|439
1762860320000|2025-11-11 11:25:20|393.1|393|393.1|393|393.1|393|393.1|393|50
1762860350000|2025-11-11 11:25:50|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1762860370000|2025-11-11 11:26:10|393.3||393.3||393.3||393.3||595
1762860440000|2025-11-11 11:27:20|393.2||393.2||393.2||393.2||0
1762860500000|2025-11-11 11:28:20|393.3||393.3||393.3||393.3||500
1762860510000|2025-11-11 11:28:30|393.2||393.2||393.2||393.2||0
1762860520000|2025-11-11 11:28:40|||||||||20
1762860550000|2025-11-11 11:29:10|||||||||836
1762860600000|2025-11-11 11:30:00||393||393||393||393|779
1762860640000|2025-11-11 11:30:40|393.3|393.1|393.3|393.2|393.3|393.2|393.3|393.1|925
1762860760000|2025-11-11 11:32:40|393.4||393.4||393.4||393.4||200
1762860790000|2025-11-11 11:33:10||393.3||393.3||393.3||393.3|0
1762860800000|2025-11-11 11:33:20||393.2||393.2||393.2||393.2|18
1762861000000|2025-11-11 11:36:40|393.3|393.1|393.3|393.1|393.3|393.2|393.3|393.1|2300
1762861060000|2025-11-11 11:37:40|393.1|393|393.1|392.9|393.1|393|393.1|392.9|1071
1762861070000|2025-11-11 11:37:50|393.2|393|393.2|393|393.2|393|393.2|393|0
1762861080000|2025-11-11 11:38:00|393.5|393.4|393.6|393.5|393.6|393.5|393.5|393.4|0
1762861090000|2025-11-11 11:38:10|393.7||393.7||393.7||393.7||2000
1762861120000|2025-11-11 11:38:40|393.9|393.8|394|393.8|394|393.9|393.9|393.8|739
1762861130000|2025-11-11 11:38:50|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1762861140000|2025-11-11 11:39:00|393.8|393.7|393.8|393.6|393.8|393.7|393.8|393.6|3616
1762861150000|2025-11-11 11:39:10|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|1054
1762861160000|2025-11-11 11:39:20|393.7|393.5|393.9|393.7|393.9|393.7|393.7|393.5|2603
1762861190000|2025-11-11 11:39:50|394.2|394|394.2|394|394.2|394|394.2|394|3146
1762861200000|2025-11-11 11:40:00||394.1||394||394.1||394|3468
1762861220000|2025-11-11 11:40:20|394|393.9|394|393.9|394.1|394|394|393.9|1055
1762861230000|2025-11-11 11:40:30|394.2|394|394.2|394|394.2|394|394.2|394|0
1762861260000|2025-11-11 11:41:00|394.1||394.2||394.2||394.1||5880
1762861270000|2025-11-11 11:41:10||394.1||394.1||394.1||394.1|9
1762861330000|2025-11-11 11:42:10|||||||||5490
1762861380000|2025-11-11 11:43:00|394.3|394.2|394.1|393.9|394.4|394.2|394.1|393.9|2539
1762861390000|2025-11-11 11:43:10|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|0
1762861430000|2025-11-11 11:43:50||393.8||393.8||393.8||393.8|0
1762861460000|2025-11-11 11:44:20||393.7||393.7||393.7||393.7|0
1762861480000|2025-11-11 11:44:40|393.8||393.8||393.8||393.8||3146
1762861490000|2025-11-11 11:44:50|393.9||393.9||393.9||393.9||2859
1762861510000|2025-11-11 11:45:10|393.8|393.5|393.7|393.5|393.8|393.5|393.7|393.5|0
1762861570000|2025-11-11 11:46:10|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|500
1762861630000|2025-11-11 11:47:10||393.7||393.7||393.7||393.7|0
1762861650000|2025-11-11 11:47:30||393.6||393.6||393.6||393.6|1656
1762861670000|2025-11-11 11:47:50|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|0
1762861690000|2025-11-11 11:48:10||393.6||393.6||393.6||393.6|0
1762861730000|2025-11-11 11:48:50|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|150
1762861740000|2025-11-11 11:49:00|||||||||650
1762861780000|2025-11-11 11:49:40|393.5|393.4|393.5|393.3|393.5|393.4|393.5|393.3|353
1762861820000|2025-11-11 11:50:20|393.4||393.4||393.4||393.4||11424
1762861900000|2025-11-11 11:51:40||393.2||393.2||393.2||393.2|0
1762862050000|2025-11-11 11:54:10|393.3|393.3|393.3|393.2|393.3|393.3|393.3|393.2|0
1762862090000|2025-11-11 11:54:50|||||||||500
1762862120000|2025-11-11 11:55:20|393.2|393|393.2|393|393.2|393|393.2|393|41
1762862140000|2025-11-11 11:55:40|393.1||393.1||393.1||393.1||0
1762862250000|2025-11-11 11:57:30|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|100
1762862270000|2025-11-11 11:57:50||393||393||393||393|0
1762862340000|2025-11-11 11:59:00||393.1||393.1||393.1||393.1|0
1762862370000|2025-11-11 11:59:30|393.1|393|393.1|393|393.1|393|393.1|393|1206
1762862390000|2025-11-11 11:59:50|393.2||393.2||393.2||393.1||0
1762862400000|2025-11-11 12:00:00|393.1||393.2||393.2||393.1||0
1762862540000|2025-11-11 12:02:20|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|486
1762862560000|2025-11-11 12:02:40|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|100
1762862590000|2025-11-11 12:03:10|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|67
1762862600000|2025-11-11 12:03:20||393.2||393.2||393.2||393.2|0
1762862610000|2025-11-11 12:03:30|393.2|393|393.2|393|393.2|393|393.2|393|150
1762862620000|2025-11-11 12:03:40|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|150
1762862660000|2025-11-11 12:04:20|393.3|393|393.3|393.1|393.3|393.1|393.3|393|671
1762862710000|2025-11-11 12:05:10|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|0
1762862760000|2025-11-11 12:06:00|393.2|393|393.2|393|393.2|393|393.2|393|568
1762862820000|2025-11-11 12:07:00|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|150
1762862880000|2025-11-11 12:08:00|||||||||3
1762862970000|2025-11-11 12:09:30|393.2|393|393.2|393|393.2|393|393.2|393|0
1762862980000|2025-11-11 12:09:40|393.1||393.1||393.1||393.1||0
1762863000000|2025-11-11 12:10:00|393.2||393.2||393.2||393.2||0
1762863040000|2025-11-11 12:10:40||393.1||393.1||393.1||393.1|0
1762863050000|2025-11-11 12:10:50||393||393||393||393|0
1762863120000|2025-11-11 12:12:00||393.1||393||393.1||393|0
1762863370000|2025-11-11 12:16:10|393.1||393.2||393.2||393.1||0
1762863390000|2025-11-11 12:16:30|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|1070
1762863410000|2025-11-11 12:16:50|393|393|393|392.9|393|393|393|392.9|0
1762863480000|2025-11-11 12:18:00|||||||||706
1762863520000|2025-11-11 12:18:40||392.8||392.8||392.8||392.8|1403
1762863580000|2025-11-11 12:19:40|392.9||392.9||392.9||392.9||0
1762863600000|2025-11-11 12:20:00|393||392.9||393||392.9||0
1762863680000|2025-11-11 12:21:20|||||||||750
1762863700000|2025-11-11 12:21:40|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|57
1762863720000|2025-11-11 12:22:00||392.6||392.6||392.6||392.6|0
1762863780000|2025-11-11 12:23:00|||||||||127
1762863880000|2025-11-11 12:24:40|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|287
1762863920000|2025-11-11 12:25:20|392.6||392.7||392.7||392.6||0
1762864010000|2025-11-11 12:26:50|392.6|392.4|392.5|392.4|392.6|392.4|392.5|392.4|7
1762864030000|2025-11-11 12:27:10|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|1105
1762864040000|2025-11-11 12:27:20|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|281
1762864080000|2025-11-11 12:28:00|392.6||392.6||392.6||392.6||102
1762864180000|2025-11-11 12:29:40|392.5||392.5||392.5||392.5||0
1762864190000|2025-11-11 12:29:50|||||||||27
1762864200000|2025-11-11 12:30:00|392.6|392.5|392.6|392.4|392.6|392.5|392.6|392.4|1016
1762864410000|2025-11-11 12:33:30||392.5||392.5||392.5||392.5|0
1762864470000|2025-11-11 12:34:30||392.4||392.4||392.4||392.4|0
1762864520000|2025-11-11 12:35:20|392.5||392.6||392.6||392.5||0
1762864590000|2025-11-11 12:36:30|392.5||392.5||392.5||392.5||0
1762864620000|2025-11-11 12:37:00|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|68
1762864630000|2025-11-11 12:37:10|392.5|392.4|392.5|392.3|392.5|392.4|392.5|392.3|1658
1762864700000|2025-11-11 12:38:20|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|1667
1762864710000|2025-11-11 12:38:30||392.4||392.4||392.5||392.4|0
1762864820000|2025-11-11 12:40:20|392.7|392.6|392.8|392.6|392.8|392.7|392.7|392.6|2896
1762864840000|2025-11-11 12:40:40|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|164
1762864880000|2025-11-11 12:41:20||392.6||392.6||392.6||392.6|0
1762864930000|2025-11-11 12:42:10||392.5||392.5||392.5||392.5|0
1762864990000|2025-11-11 12:43:10|392.6||392.6||392.6||392.6||0
1762865020000|2025-11-11 12:43:40||392.4||392.4||392.4||392.4|825
1762865030000|2025-11-11 12:43:50|392.5||392.5||392.5||392.5||0
1762865140000|2025-11-11 12:45:40|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1762865170000|2025-11-11 12:46:10|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|934
1762865180000|2025-11-11 12:46:20|392.8|392.7|392.8|392.6|392.8|392.7|392.8|392.6|1658
1762865680000|2025-11-11 12:54:40||392.7||392.7||392.7||392.7|0
1762865740000|2025-11-11 12:55:40|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|1107
1762865760000|2025-11-11 12:56:00|||||||||820
1762865770000|2025-11-11 12:56:10|393|393|393.2|393.1|393.2|393.1|393|393|1400
1762865790000|2025-11-11 12:56:30||393||393||393||393|0
1762865840000|2025-11-11 12:57:20|393.1||393.1||393.1||393.1||0
1762865870000|2025-11-11 12:57:50|393.2||393.2||393.2||393.2||0
1762865940000|2025-11-11 12:59:00|393.1||393.1||393.1||393.1||0
1762866000000|2025-11-11 13:00:00|393|392.9|393|392.9|393|392.9|393|392.9|0
1762866030000|2025-11-11 13:00:30|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|1865
1762866050000|2025-11-11 13:00:50|393||392.9||393||392.9||50
1762866220000|2025-11-11 13:03:40|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1762866340000|2025-11-11 13:05:40|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|554
1762866360000|2025-11-11 13:06:00|||||||||150
1762866410000|2025-11-11 13:06:50|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1762866440000|2025-11-11 13:07:20|392.9||392.9||392.9||392.9||0
1762866450000|2025-11-11 13:07:30|392.8||392.9||392.9||392.8||0
1762866460000|2025-11-11 13:07:40||392.8||392.8||392.8||392.8|0
1762866470000|2025-11-11 13:07:50||392.7||392.7||392.7||392.7|0
1762866540000|2025-11-11 13:09:00||392.8||392.8||392.8||392.8|0
1762866560000|2025-11-11 13:09:20||392.7||392.7||392.7||392.7|734
1762866640000|2025-11-11 13:10:40|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|150
1762866650000|2025-11-11 13:10:50||392.5||392.5||392.5||392.5|0
1762866690000|2025-11-11 13:11:30||392.6||392.6||392.6||392.6|0
1762866700000|2025-11-11 13:11:40|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|1180
1762866750000|2025-11-11 13:12:30|||||||||100
1762866800000|2025-11-11 13:13:20|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|371
1762866810000|2025-11-11 13:13:30|392.7||392.7||392.7||392.7||0
1762866830000|2025-11-11 13:13:50|392.9|392.8|392.8|392.7|392.9|392.8|392.8|392.7|0
1762866840000|2025-11-11 13:14:00||392.6||392.6||392.6||392.6|0
1762866870000|2025-11-11 13:14:30||392.7||392.7||392.7||392.7|0
1762866880000|2025-11-11 13:14:40|392.9||392.9||392.9||392.9||0
1762866900000|2025-11-11 13:15:00|||||||||25
1762866960000|2025-11-11 13:16:00|393|392.9|393|392.9|393|392.9|393|392.8|167
1762867050000|2025-11-11 13:17:30|393.1||393.1||393.1||393.1||0
1762867210000|2025-11-11 13:20:10|393.2|393|393.3|393.2|393.3|393.2|393.2|393|5788
1762867220000|2025-11-11 13:20:20|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|905
1762867250000|2025-11-11 13:20:50|393.4|393.2|393.3|393.2|393.4|393.2|393.3|393.2|0
1762867260000|2025-11-11 13:21:00|393.4||393.4||393.4||393.4||0
1762867270000|2025-11-11 13:21:10|393.3||393.3||393.3||393.3||0
1762867310000|2025-11-11 13:21:50|393.5|393.3|393.5|393.4|393.7|393.5|393.5|393.3|1289
1762867410000|2025-11-11 13:23:30||393.3||393.3||393.3||393.3|0
1762867420000|2025-11-11 13:23:40|393.4||393.5||393.5||393.4||150
1762867440000|2025-11-11 13:24:00|393.4||393.5||393.5||393.4||0
1762867460000|2025-11-11 13:24:20|393.4||393.4||393.4||393.4||0
1762867600000|2025-11-11 13:26:40|393.3|393.2|393.2|393.1|393.3|393.2|393.2|393.1|150
1762867630000|2025-11-11 13:27:10|393.1|393|393.2|393|393.2|393|393.1|393|1559
1762867650000|2025-11-11 13:27:30|393.1|392.9|393.2|393|393.2|393|393.1|392.9|0
1762867700000|2025-11-11 13:28:20|||||||||500
1762867720000|2025-11-11 13:28:40|393.1||393.1||393.1||393.1||0
1762867760000|2025-11-11 13:29:20|393|392.9|393|392.9|393|392.9|393|392.9|1681
1762867770000|2025-11-11 13:29:30|393.1|393|393.1|393|393.1|393|393.1|393|122
1762867780000|2025-11-11 13:29:40|||||||||100
1762867790000|2025-11-11 13:29:50|393|392.9|393.1|393|393.1|393|393|392.9|305
1762867860000|2025-11-11 13:31:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1762867880000|2025-11-11 13:31:20|||||||||325
1762867900000|2025-11-11 13:31:40|393.1|393|393.1|393|393.1|393|393.1|393|652
1762867910000|2025-11-11 13:31:50|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1762867950000|2025-11-11 13:32:30|393.1|393|393.1|393|393.1|393|393.1|393|0
1762867970000|2025-11-11 13:32:50||392.9||392.9||392.9||392.9|0
1762868230000|2025-11-11 13:37:10||393||393||393||393|0
1762868320000|2025-11-11 13:38:40|393.2||393.2||393.2||393.2||0
1762868370000|2025-11-11 13:39:30|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|1487
1762868430000|2025-11-11 13:40:30|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|859
1762868510000|2025-11-11 13:41:50|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|1568
1762868580000|2025-11-11 13:43:00||392.8||392.8||392.8||392.8|0
1762868600000|2025-11-11 13:43:20||392.7||392.7||392.7||392.7|0
1762868610000|2025-11-11 13:43:30|393|392.8|393|392.8|393|392.8|393|392.8|248
1762868630000|2025-11-11 13:43:50|392.9||393||393||392.9||0
1762868640000|2025-11-11 13:44:00|392.9||393||393||392.9||0
1762868670000|2025-11-11 13:44:30|392.9||392.9||392.9||392.9||0
1762868770000|2025-11-11 13:46:10|393|392.9|393|392.9|393|392.9|393|392.9|0
1762868800000|2025-11-11 13:46:40|393.1|393|393.1|393|393.1|393|393.1|393|883
1762868890000|2025-11-11 13:48:10|393.2||393.2||393.2||393.2||0
1762869090000|2025-11-11 13:51:30|393.1||393.1||393.1||393.1||0
1762869100000|2025-11-11 13:51:40|393.2||393.2||393.2||393.2||0
1762869150000|2025-11-11 13:52:30||393.1||393.1||393.1||393.1|0
1762869180000|2025-11-11 13:53:00||393||393||393||393|0
1762869200000|2025-11-11 13:53:20|393.4|393.1|393.4|393.2|393.4|393.2|393.4|393.1|0
1762869220000|2025-11-11 13:53:40|393.3||393.3||393.3||393.3||0
1762869230000|2025-11-11 13:53:50|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|203
1762869240000|2025-11-11 13:54:00|393.3||393.3||393.3||393.3||0
1762869480000|2025-11-11 13:58:00|||||||||150
1762869530000|2025-11-11 13:58:50|||||||||102
1762869540000|2025-11-11 13:59:00|393.2||393.3||393.3||393.2||0
1762869560000|2025-11-11 13:59:20|393.2||393.2||393.2||393.2||0
1762869600000|2025-11-11 14:00:00|393|392.8|393|392.8|393|392.8|393|392.8|240
1762869700000|2025-11-11 14:01:40||392.9||392.8||392.9||392.8|0
1762869750000|2025-11-11 14:02:30|392.9||392.9||392.9||392.9||0
1762869760000|2025-11-11 14:02:40|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|9
1762869780000|2025-11-11 14:03:00|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1762869800000|2025-11-11 14:03:20|392.8|392.5|392.8|392.7|392.8|392.7|392.8|392.5|3166
1762869820000|2025-11-11 14:03:40||392.6||392.6||392.6||392.6|0
1762869870000|2025-11-11 14:04:30|392.7||392.7||392.7||392.7||1500
1762869890000|2025-11-11 14:04:50|392.6|392.5|392.7|392.5|392.7|392.5|392.6|392.5|870
1762869910000|2025-11-11 14:05:10|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|0
1762869970000|2025-11-11 14:06:10||392.5||392.5||392.5||392.5|0
1762869980000|2025-11-11 14:06:20||392.4||392.4||392.4||392.4|0
1762870020000|2025-11-11 14:07:00||392.5||392.5||392.5||392.5|0
1762870040000|2025-11-11 14:07:20|392.7||392.7||392.7||392.7||0
1762870150000|2025-11-11 14:09:10|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|296
1762870180000|2025-11-11 14:09:40|392.5||392.5||392.5||392.5||0
1762870190000|2025-11-11 14:09:50|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|0
1762870300000|2025-11-11 14:11:40||392.3||392.3||392.3||392.3|1780
1762870310000|2025-11-11 14:11:50|392.5|392.4|392.5|392.3|392.5|392.4|392.5|392.3|1009
1762870320000|2025-11-11 14:12:00|392.7|392.6|392.7|392.5|392.7|392.6|392.7|392.5|1637
1762870370000|2025-11-11 14:12:50||392.6||392.6||392.6||392.6|0
1762870420000|2025-11-11 14:13:40|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1762870430000|2025-11-11 14:13:50|392.7||392.7||392.7||392.7||0
1762870460000|2025-11-11 14:14:20|392.6|392.4|392.6|392.5|392.6|392.5|392.6|392.4|0
1762870480000|2025-11-11 14:14:40|392.7||392.7||392.7||392.7||150
1762870510000|2025-11-11 14:15:10||392.6||392.6||392.6||392.6|0
1762870520000|2025-11-11 14:15:20|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1762870530000|2025-11-11 14:15:30||392.6||392.6||392.6||392.6|0
1762870560000|2025-11-11 14:16:00|392.7|392.5|392.6|392.4|392.7|392.5|392.6|392.4|23
1762870590000|2025-11-11 14:16:30|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|1647
1762870640000|2025-11-11 14:17:20|392.7||392.8||392.8||392.7||400
1762870680000|2025-11-11 14:18:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|150
1762870750000|2025-11-11 14:19:10|392.8|392.7|392.9|392.8|392.9|392.8|392.8|392.7|1701
1762870760000|2025-11-11 14:19:20|393|392.9|393.1|393|393.1|393|393|392.9|1249
1762870770000|2025-11-11 14:19:30||392.9||392.9||392.9||392.9|150
1762870780000|2025-11-11 14:19:40|393|392.8|392.9|392.8|393|392.8|392.9|392.8|413
1762870800000|2025-11-11 14:20:00|393||393||393||393||0
1762870810000|2025-11-11 14:20:10|392.9||392.9||392.9||392.9||391
1762870820000|2025-11-11 14:20:20|393||393||393||393||0
1762871040000|2025-11-11 14:24:00||392.9||392.8||392.9||392.8|854
1762871060000|2025-11-11 14:24:20|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|38
1762871070000|2025-11-11 14:24:30|393||393||393||393||0
1762871110000|2025-11-11 14:25:10|392.9|392.8|393|392.9|393|392.9|392.9|392.8|0
1762871160000|2025-11-11 14:26:00||392.8||392.8||392.8||392.8|0
1762871190000|2025-11-11 14:26:30|393.1|392.9|393.1|393|393.1|393|393.1|392.9|491
1762871280000|2025-11-11 14:28:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|493
1762871320000|2025-11-11 14:28:40|||||||||2199
1762871330000|2025-11-11 14:28:50|||||||||1
1762871360000|2025-11-11 14:29:20|||||||||2
1762871370000|2025-11-11 14:29:30|393.3|393.2|393.3|393.1|393.3|393.2|393.2|393.1|848
1762871410000|2025-11-11 14:30:10|393.4|393.3|393.4|393.2|393.4|393.3|393.4|393.2|0
1762871420000|2025-11-11 14:30:20|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|0
1762871430000|2025-11-11 14:30:30|393.2||393.2||393.2||393.2||0
1762871440000|2025-11-11 14:30:40|393.1|393|393.1|393|393.1|393|393.1|393|0
1762871450000|2025-11-11 14:30:50|393.2||393.2||393.2||393.2||303
1762871460000|2025-11-11 14:31:00|393|392.8|393|392.8|393|392.8|393|392.8|371
1762871470000|2025-11-11 14:31:10||392.9||392.9||392.9||392.9|0
1762871480000|2025-11-11 14:31:20|393.1|393|393.2|393|393.2|393|393.1|393|0
1762871500000|2025-11-11 14:31:40||393.1||393.1||393.1||393.1|0
1762871520000|2025-11-11 14:32:00|393.3||393.3||393.3||393.3||0
1762871550000|2025-11-11 14:32:30|393.1|393|393.1|393|393.1|393|393.1|393|0
1762871560000|2025-11-11 14:32:40|393|392.9|392.9|392.8|393.1|392.9|392.9|392.8|1553
1762871570000|2025-11-11 14:32:50|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1762871580000|2025-11-11 14:33:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1762871590000|2025-11-11 14:33:10|393||393||393||393||860
1762871600000|2025-11-11 14:33:20|393.1|392.9|393.1|393|393.1|393|393.1|392.9|640
1762871610000|2025-11-11 14:33:30|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|19
1762871630000|2025-11-11 14:33:50||393||393||393||393|927
1762871640000|2025-11-11 14:34:00|||||||||271
1762871660000|2025-11-11 14:34:20|393.1||393.2||393.2||393.1||0
1762871680000|2025-11-11 14:34:40|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|1553
1762871700000|2025-11-11 14:35:00|393.2|393|393.2|393|393.2|393|393.2|393|574
1762871710000|2025-11-11 14:35:10|393.1||393.1||393.1||393.1||0
1762871720000|2025-11-11 14:35:20|393.2||393.2||393.2||393.2||0
1762871780000|2025-11-11 14:36:20|393.1|393.1|393.2|393.1|393.2|393.1|393.1|393.1|2334
1762871890000|2025-11-11 14:38:10|393.3||393.3||393.3||393.3||1795
1762871980000|2025-11-11 14:39:40|393.4|393.2|393.4|393.3|393.4|393.3|393.4|393.2|1250
1762872100000|2025-11-11 14:41:40|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|19
1762872110000|2025-11-11 14:41:50|||||||||630
1762872120000|2025-11-11 14:42:00|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1762872150000|2025-11-11 14:42:30|393.5||393.5||393.5||393.5||1553
1762872240000|2025-11-11 14:44:00|393.4|393.2|393.3|393.2|393.4|393.2|393.3|393.2|825
1762872280000|2025-11-11 14:44:40|||||||||150
1762872310000|2025-11-11 14:45:10|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1762872320000|2025-11-11 14:45:20|393.1|393|393.1|393|393.1|393|393.1|393|0
1762872330000|2025-11-11 14:45:30|393.2|393.1|393.3|393.1|393.3|393.1|393.2|393.1|442
1762872360000|2025-11-11 14:46:00|393.5|393.2|393.5|393.3|393.5|393.3|393.4|393.2|0
1762872390000|2025-11-11 14:46:30|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|825
1762872400000|2025-11-11 14:46:40|393.3||393.3||393.3||393.3||0
1762872420000|2025-11-11 14:47:00||393.1||393.1||393.1||393.1|0
1762872480000|2025-11-11 14:48:00|393.2||393.2||393.2||393.2||0
1762872500000|2025-11-11 14:48:20|393.3||393.3||393.3||393.3||0
1762872530000|2025-11-11 14:48:50||393.2||393.2||393.2||393.2|0
1762872550000|2025-11-11 14:49:10|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|150
1762872560000|2025-11-11 14:49:20|393.5||393.5||393.5||393.5||0
1762872600000|2025-11-11 14:50:00|393.6|393.4|393.6|393.5|393.6|393.5|393.6|393.4|54
1762872610000|2025-11-11 14:50:10|||||||||261
1762872670000|2025-11-11 14:51:10|||||||||385
1762872680000|2025-11-11 14:51:20|||||||||519
1762872790000|2025-11-11 14:53:10|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|58
1762872840000|2025-11-11 14:54:00|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1762872850000|2025-11-11 14:54:10|393.7||393.7||393.7||393.7||0
1762872880000|2025-11-11 14:54:40|393.6||393.6||393.6||393.6||0
1762872920000|2025-11-11 14:55:20|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|836
1762872930000|2025-11-11 14:55:30||393.3||393.3||393.3||393.3|41
1762872940000|2025-11-11 14:55:40|393.4|393.2|393.4|393.3|393.4|393.3|393.3|393.2|0
1762872950000|2025-11-11 14:55:50||393.2||393.3||393.3||393.2|0
1762872960000|2025-11-11 14:56:00||393.2||393.2||393.2||393.2|0
1762872970000|2025-11-11 14:56:10|393.3||393.4||393.4||393.3||0
1762872980000|2025-11-11 14:56:20|393.3|393.1|393.2|393.1|393.3|393.1|393.2|393.1|733
1762873010000|2025-11-11 14:56:50|393.1|393|393.1|393|393.1|393|393.1|393|150
1762873030000|2025-11-11 14:57:10|393|392.9|393|392.9|393|392.9|393|392.9|0
1762873070000|2025-11-11 14:57:50|393.1|393|393.1|393|393.1|393|393.1|393|4726
1762873080000|2025-11-11 14:58:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|317
1762873160000|2025-11-11 14:59:20|393.1|393|393.2|393|393.2|393|393.1|393|150
1762873200000|2025-11-11 15:00:00||393.1||393.1||393.1||393.1|0
1762873210000|2025-11-11 15:00:10||393||393||393||393|0
1762873260000|2025-11-11 15:01:00|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|0
1762873280000|2025-11-11 15:01:20|393|392.8|392.9|392.8|393|392.8|392.9|392.8|200
1762873320000|2025-11-11 15:02:00|392.8|392.7|392.9|392.8|392.9|392.8|392.8|392.7|0
1762873340000|2025-11-11 15:02:20|393|392.9|393|392.9|393|392.9|393|392.9|1600
1762873350000|2025-11-11 15:02:30|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|2851
1762873370000|2025-11-11 15:02:50|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1762873390000|2025-11-11 15:03:10|392.9||392.9||392.9||392.9||0
1762873400000|2025-11-11 15:03:20|392.8||392.8||392.8||392.8||0
1762873410000|2025-11-11 15:03:30|392.9||392.9||392.9||392.9||0
1762873480000|2025-11-11 15:04:40||392.8||392.8||392.8||392.8|0
1762873490000|2025-11-11 15:04:50||392.7||392.7||392.7||392.7|0
1762873520000|2025-11-11 15:05:20|393.1|393|393.2|393.1|393.2|393.1|393.1|393|0
1762873540000|2025-11-11 15:05:40|393.3||393.3||393.3||393.3||2801
1762873560000|2025-11-11 15:06:00|393.2||393.3||393.3||393.2||0
1762873590000|2025-11-11 15:06:30|393.2|393|393.2|393|393.2|393|393.2|393|150
1762873600000|2025-11-11 15:06:40||393.1||393.1||393.1||393.1|0
1762873610000|2025-11-11 15:06:50||393||393||393||393|2851
1762873790000|2025-11-11 15:09:50|393.1||393.1||393.1||393.1||0
1762873810000|2025-11-11 15:10:10|393.2|393.1|393.2|393.1|393.2|393.1|393.1|393.1|0
1762873870000|2025-11-11 15:11:10|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|826
1762873900000|2025-11-11 15:11:40|393.2|393.1|393.3|393.1|393.3|393.1|393.2|393.1|982
1762873920000|2025-11-11 15:12:00|393.2||393.2||393.3||393.2||0
1762873930000|2025-11-11 15:12:10|393.1|393|393.2|393|393.2|393|393.1|393|825
1762873940000|2025-11-11 15:12:20|393.1||393.1||393.1||393.1||0
1762873950000|2025-11-11 15:12:30|393|392.9|393|392.8|393|392.9|393|392.8|825
1762874000000|2025-11-11 15:13:20|392.9|392.7|392.7|392.6|392.9|392.7|392.7|392.6|1511
1762874040000|2025-11-11 15:14:00|392.8|392.7|392.8|392.6|392.8|392.7|392.8|392.6|2720
1762874090000|2025-11-11 15:14:50||392.7||392.7||392.7||392.7|0
1762874100000|2025-11-11 15:15:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|750
1762874110000|2025-11-11 15:15:10|393|392.9|393|392.9|393|392.9|393|392.9|711
1762874120000|2025-11-11 15:15:20|393.1||393||393.1||393||0
1762874140000|2025-11-11 15:15:40|393.1||393.1||393.1||393.1||0
1762874160000|2025-11-11 15:16:00||393||393||393||393|0
1762874240000|2025-11-11 15:17:20|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1762874280000|2025-11-11 15:18:00|393.3||393.3||393.3||393.3||441
1762874290000|2025-11-11 15:18:10|393.2|393|393.2|393|393.2|393|393.2|393|917
1762874350000|2025-11-11 15:19:10|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|0
1762874370000|2025-11-11 15:19:30||393.2||393.2||393.2||393.2|0
1762874380000|2025-11-11 15:19:40||393.1||393.1||393.1||393.1|5
1762874390000|2025-11-11 15:19:50|393.2||393.3||393.3||393.2||2900
1762874400000|2025-11-11 15:20:00|393.2|393.2|393.3|393.2|393.3|393.2|393.2|393.2|1769
1762874420000|2025-11-11 15:20:20|||||||||500
1762874440000|2025-11-11 15:20:40|||||||||3
1762874500000|2025-11-11 15:21:40|393.4||393.4||393.4||393.4||2287
1762874510000|2025-11-11 15:21:50||393.3||393.3||393.3||393.3|0
1762874540000|2025-11-11 15:22:20|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|2543
1762874560000|2025-11-11 15:22:40|||||||||9540
1762874580000|2025-11-11 15:23:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|13500
1762874650000|2025-11-11 15:24:10|||||||||3400
1762874680000|2025-11-11 15:24:40|||||||||3785
1762874700000|2025-11-11 15:25:00|||||||||300
1762874710000|2025-11-11 15:25:10|||||||||600
1762874720000|2025-11-11 15:25:20|||||||||600
1762874730000|2025-11-11 15:25:30|393.1|393|393.1|393|393.1|393|393.1|393|200
1762874780000|2025-11-11 15:26:20|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|90
1762874820000|2025-11-11 15:27:00|393.1|393|393.2|393|393.2|393|393.1|393|1215
1762874940000|2025-11-11 15:29:00|393.3|393.1|393.3|393.1|393.3|393.2|393.3|393.1|238
1762874950000|2025-11-11 15:29:10|393.2|393|393.2|393|393.2|393|393.2|393|0
1762874990000|2025-11-11 15:29:50|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|0
1762875040000|2025-11-11 15:30:40|393.2||393.3||393.3||393.2||0
1762875110000|2025-11-11 15:31:50||393.2||393.2||393.2||393.2|0
1762875120000|2025-11-11 15:32:00||393.1||393.1||393.1||393.1|0
1762875140000|2025-11-11 15:32:20||393.2||393.2||393.2||393.2|0
1762875220000|2025-11-11 15:33:40|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|90
1762875260000|2025-11-11 15:34:20|393.5||393.5||393.5||393.5||2137
1762875300000|2025-11-11 15:35:00|393.4||393.4||393.4||393.4||0
1762875320000|2025-11-11 15:35:20|393.5||393.5||393.5||393.5||0
1762875340000|2025-11-11 15:35:40|393.4||393.4||393.4||393.4||11
1762875350000|2025-11-11 15:35:50|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|376
1762875360000|2025-11-11 15:36:00||393.1||393.1||393.1||393.1|0
1762875390000|2025-11-11 15:36:30|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|0
1762875400000|2025-11-11 15:36:40|393.3||393.4||393.4||393.3||0
1762875410000|2025-11-11 15:36:50||393.3||393.3||393.3||393.3|0
1762875470000|2025-11-11 15:37:50|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|2000
1762875580000|2025-11-11 15:39:40|393.6||393.6||393.6||393.6||0
1762875600000|2025-11-11 15:40:00|393.5|393.3|393.4|393.3|393.5|393.3|393.4|393.3|0
1762875640000|2025-11-11 15:40:40|393.5|393.4|393.6|393.5|393.6|393.5|393.5|393.4|1716
1762875650000|2025-11-11 15:40:50|393.7||393.7||393.7||393.7||79
1762875730000|2025-11-11 15:42:10|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|1709
1762875790000|2025-11-11 15:43:10|393.5|393.5|393.6|393.5|393.6|393.5|393.5|393.5|10
1762875800000|2025-11-11 15:43:20||393.4||393.4||393.4||393.4|0
1762875820000|2025-11-11 15:43:40|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.5|0
1762875830000|2025-11-11 15:43:50|393.8||393.8||393.8||393.8||0
1762875860000|2025-11-11 15:44:20|393.7||393.7||393.7||393.7||0
1762875900000|2025-11-11 15:45:00|393.8||393.8||393.8||393.8||0
1762875910000|2025-11-11 15:45:10||393.7||393.7||393.7||393.7|0
1762875920000|2025-11-11 15:45:20|||||||||1777
1762875990000|2025-11-11 15:46:30|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|22
1762876010000|2025-11-11 15:46:50|||||||||892
1762876070000|2025-11-11 15:47:50|394|393.9|394|393.9|394|393.9|394|393.9|90
1762876140000|2025-11-11 15:49:00|393.9|393.8|393.8|393.6|393.9|393.8|393.8|393.6|53
1762876170000|2025-11-11 15:49:30|393.7||393.7||393.7||393.7||0
1762876190000|2025-11-11 15:49:50|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|1939
1762876210000|2025-11-11 15:50:10||393.4||393.4||393.4||393.4|0
1762876230000|2025-11-11 15:50:30|393.5|393.3|393.4|393.3|393.5|393.3|393.4|393.3|106
1762876280000|2025-11-11 15:51:20|||||||||3668
1762876290000|2025-11-11 15:51:30|393.5|393.4|393.7|393.6|393.7|393.6|393.5|393.4|0
1762876300000|2025-11-11 15:51:40|||||||||8385
1762876310000|2025-11-11 15:51:50|||||||||2615
1762876330000|2025-11-11 15:52:10|||||||||5000
1762876350000|2025-11-11 15:52:30|||||||||500
1762876430000|2025-11-11 15:53:50|393.8|393.7|393.7|393.6|393.8|393.7|393.7|393.6|516
1762876440000|2025-11-11 15:54:00|393.8||393.8||393.8||393.8||0
1762876450000|2025-11-11 15:54:10|393.9|393.7|393.9|393.8|393.9|393.8|393.9|393.7|2645
1762876500000|2025-11-11 15:55:00|394|393.9|394|393.9|394|393.9|394|393.9|0
1762876590000|2025-11-11 15:56:30|394.1|394|394.1|394|394.1|394|394.1|394|175
1762876610000|2025-11-11 15:56:50|394|393.9|394|393.9|394.1|393.9|394|393.9|1456
1762876620000|2025-11-11 15:57:00|394.1||394.1||394.1||394.1||0
1762876650000|2025-11-11 15:57:30|394||394||394||394||0
1762876690000|2025-11-11 15:58:10||393.8||393.8||393.8||393.8|2357
1762876720000|2025-11-11 15:58:40||393.9||393.9||393.9||393.9|0
1762876730000|2025-11-11 15:58:50|394.1||394.1||394.1||394.1||0
1762876760000|2025-11-11 15:59:20|394||394||394||394||0
1762876770000|2025-11-11 15:59:30|394.1||394.1||394.1||394.1||0
1762876780000|2025-11-11 15:59:40||394||394||394||394|0
1762876800000|2025-11-11 16:00:00|394|393.9|394|393.9|394|393.9|394|393.9|35
1762876850000|2025-11-11 16:00:50|394.1|394|394.1|394|394.1|394|394.1|394|28
1762876870000|2025-11-11 16:01:10|394.2|394.1|394.3|394.1|394.3|394.1|394.2|394.1|0
1762876880000|2025-11-11 16:01:20|394.2||394.2||394.2||394.2||0
1762876890000|2025-11-11 16:01:30|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|1137
1762876900000|2025-11-11 16:01:40|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|8
1762876920000|2025-11-11 16:02:00|||||||||2540
1762876930000|2025-11-11 16:02:10|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|0
1762877060000|2025-11-11 16:04:20|||||||||1291
1762877100000|2025-11-11 16:05:00|||||||||2000
1762877120000|2025-11-11 16:05:20|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|1105
1762877140000|2025-11-11 16:05:40||394||394||394||394|0
1762877190000|2025-11-11 16:06:30|394.3|394.1|394.4|394.3|394.4|394.3|394.3|394.1|454
1762877220000|2025-11-11 16:07:00|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|0
1762877230000|2025-11-11 16:07:10|||||||||1594
1762877260000|2025-11-11 16:07:40||394.3||394.3||394.3||394.3|1145
1762877270000|2025-11-11 16:07:50|394.4||394.4||394.4||394.4||0
1762877490000|2025-11-11 16:11:30|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|150
1762877690000|2025-11-11 16:14:50|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|1308
1762877700000|2025-11-11 16:15:00|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|1891
1762877740000|2025-11-11 16:15:40|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|150
1762877750000|2025-11-11 16:15:50|394.1|394|394.1|394|394.1|394|394.1|394|2832
1762877790000|2025-11-11 16:16:30|394|393.9|394.1|393.9|394.1|393.9|394|393.9|2137
1762877810000|2025-11-11 16:16:50||394||394||394||394|96
1762877850000|2025-11-11 16:17:30|394|393.9|394|393.9|394|393.9|394|393.9|1105
1762877860000|2025-11-11 16:17:40||393.8||393.8||393.8||393.8|0
1762877890000|2025-11-11 16:18:10|394.1|393.9|394.1|394|394.1|394|394.1|393.9|0
1762877940000|2025-11-11 16:19:00||393.9||393.9||393.9||393.9|0
1762877980000|2025-11-11 16:19:40|394|393.8|394|393.8|394|393.8|394|393.8|0
1762878000000|2025-11-11 16:20:00|393.9||394||394||393.9||0
1762878050000|2025-11-11 16:20:50||393.9||393.9||393.9||393.9|0
1762878100000|2025-11-11 16:21:40|394.1|394|394.1|394|394.1|394|394.1|394|0
1762878130000|2025-11-11 16:22:10||393.9||393.9||393.9||393.9|0
1762878170000|2025-11-11 16:22:50|||||||||100
1762878180000|2025-11-11 16:23:00||394||394||394||394|0
1762878250000|2025-11-11 16:24:10|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1762878260000|2025-11-11 16:24:20|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|884
1762878270000|2025-11-11 16:24:30|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|932
1762878280000|2025-11-11 16:24:40|||||||||2137
1762878300000|2025-11-11 16:25:00|||||||||1410
1762878330000|2025-11-11 16:25:30|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|0
1762878350000|2025-11-11 16:25:50|||||||||98
1762878370000|2025-11-11 16:26:10|394.2|394.1|394.4|394.3|394.5|394.3|394.2|394.1|0
1762878380000|2025-11-11 16:26:20|394.3|394.2|394.3|394.1|394.3|394.3|394.3|394.1|1683
1762878390000|2025-11-11 16:26:30||394.2||394.2||394.2||394.2|0
1762878410000|2025-11-11 16:26:50|394.4||394.4||394.4||394.4||2344
1762878440000|2025-11-11 16:27:20|394.3||394.3||394.3||394.3||3181
1762878450000|2025-11-11 16:27:30|394.4||394.4||394.4||394.4||486
1762878480000|2025-11-11 16:28:00|394.3||394.4||394.4||394.3||1368
1762878490000|2025-11-11 16:28:10||394.3||394.3||394.3||394.3|771
1762878500000|2025-11-11 16:28:20||394.2||394.3||394.3||394.2|432
1762878510000|2025-11-11 16:28:30||394.2||394.3||394.3||394.2|2137
1762878520000|2025-11-11 16:28:40|||||||||1717
1762878550000|2025-11-11 16:29:10|394.5|394.4|394.4|394.3|394.5|394.4|394.4|394.3|1505
1762878570000|2025-11-11 16:29:30|394.5||394.5||394.5||394.5||2137
1762878580000|2025-11-11 16:29:40|394.4||394.4||394.4||394.4||0
1762878590000|2025-11-11 16:29:50|394.5||394.5||394.5||394.5||1188
1762934410000|2025-11-12 08:00:10|395.2|395|395.4|395.2|395.4|395.2|395.2|395|467
1762934420000|2025-11-12 08:00:20|395.3|395|395.3|395|395.3|395|395.3|395|0
1762934430000|2025-11-12 08:00:30|394.7|395.1|395|394.7|395|395.1|394.7|394.4|521
1762934440000|2025-11-12 08:00:40|395.2|394.8|395.2|394.8|395.2|394.8|395.2|394.8|0
1762934450000|2025-11-12 08:00:50|395.1|394.9|395.2|395|395.2|395|395.1|394.9|0
1762934460000|2025-11-12 08:01:00|395.4|394.8|395.4|395.1|395.4|395.1|395.4|394.8|313
1762934480000|2025-11-12 08:01:20|395.3|395|395|394.7|395.3|395|395|394.7|97
1762934490000|2025-11-12 08:01:30|395.1|394.8|395.1|394.8|395.1|394.8|395.1|394.8|0
1762934500000|2025-11-12 08:01:40|395.2|394.9|395.2|394.9|395.2|394.9|395.2|394.9|0
1762934510000|2025-11-12 08:01:50|395.1|394.7|395.1|394.7|395.1|394.7|395.1|394.7|0
1762934520000|2025-11-12 08:02:00|395||395.1||395.1||395||0
1762934530000|2025-11-12 08:02:10|395||395||395.1||395||0
1762934540000|2025-11-12 08:02:20|394.5|394.3|394.5|394.3|394.6|394.3|394.5|394.3|1489
1762934560000|2025-11-12 08:02:40|394.6||394.5||394.6||394.5||0
1762934570000|2025-11-12 08:02:50|394.2|394|394.2|394|394.2|394|394.2|394|91
1762934600000|2025-11-12 08:03:20||394.1||394||394.1||394|150
1762934610000|2025-11-12 08:03:30|394.4|394.1|394.6|394.2|394.6|394.2|394.4|394.1|117
1762934620000|2025-11-12 08:03:40||394.3||394.3||394.3||394.3|0
1762934640000|2025-11-12 08:04:00|||||||||3000
1762934650000|2025-11-12 08:04:10||394.5||394.3||394.5||394.3|200
1762934660000|2025-11-12 08:04:20||394.5||394.3||394.5||394.3|150
1762934670000|2025-11-12 08:04:30|||||||||200
1762934680000|2025-11-12 08:04:40|394.8|394.4|394.9|394.5|394.9|394.5|394.8|394.4|150
1762934690000|2025-11-12 08:04:50||394.6||394.6||394.6||394.6|0
1762934700000|2025-11-12 08:05:00|394.8||394.8||394.8||394.8||1394
1762934710000|2025-11-12 08:05:10|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|100
1762934730000|2025-11-12 08:05:30|394.6||394.6||394.6||394.6||10
1762934740000|2025-11-12 08:05:40|394.7||394.9||394.9||394.7||0
1762934750000|2025-11-12 08:05:50|394.8||394.8||394.8||394.8||0
1762934760000|2025-11-12 08:06:00|395|394.6|394.9|394.6|395|394.6|394.9|394.6|100
1762934770000|2025-11-12 08:06:10|395||394.9||395||394.9||0
1762934780000|2025-11-12 08:06:20|395||394.8||395||394.8||0
1762934850000|2025-11-12 08:07:30|394.7|394.3|394.7|394.3|394.7|394.3|394.6|394.3|0
1762934860000|2025-11-12 08:07:40|394.6||394.7||394.7||394.6||0
1762934870000|2025-11-12 08:07:50|394.6||394.6||394.6||394.6||0
1762934880000|2025-11-12 08:08:00|||||||||900
1762934890000|2025-11-12 08:08:10||394.4||394.4||394.4||394.4|0
1762934900000|2025-11-12 08:08:20|394.5|394.3|394.5|394.2|394.5|394.3|394.5|394.2|0
1762934910000|2025-11-12 08:08:30|394.6|394.3|394.6|394.3|394.6|394.3|394.6|394.3|0
1762934940000|2025-11-12 08:09:00|394.5||394.6||394.6||394.5||0
1762934990000|2025-11-12 08:09:50|394.5||394.6||394.6||394.5||0
1762935010000|2025-11-12 08:10:10|394.5||394.6||394.6||394.5||0
1762935020000|2025-11-12 08:10:20|394.5||394.5||394.5||394.5||500
1762935040000|2025-11-12 08:10:40|394.4||394.4||394.4||394.4||0
1762935050000|2025-11-12 08:10:50|394.5||394.5||394.5||394.5||0
1762935070000|2025-11-12 08:11:10|394.3|394.2|394.3|394|394.3|394.2|394.3|394|1347
1762935100000|2025-11-12 08:11:40|394.2||394.2||394.2||394.2||0
1762935240000|2025-11-12 08:14:00|||||||||1040
1762935270000|2025-11-12 08:14:30|394|393.9|394.1|393.9|394.1|393.9|394|393.9|1778
1762935280000|2025-11-12 08:14:40|394.2|394.2|394.5|394.2|394.5|394.2|394.2|394.2|2023
1762935300000|2025-11-12 08:15:00|394.4|394.1|394.4|394.1|394.4|394.1|394.4|394.1|0
1762935310000|2025-11-12 08:15:10|394.5|394.2|394.5|394.3|394.5|394.3|394.5|394.2|0
1762935320000|2025-11-12 08:15:20|394.4|394|394.3|394|394.4|394|394.3|394|1110
1762935340000|2025-11-12 08:15:40|394.2||394.2||394.2||394.2||70
1762935350000|2025-11-12 08:15:50||393.9||393.9||393.9||393.9|0
1762935360000|2025-11-12 08:16:00|394.1||394.1||394.1||394.1||0
1762935370000|2025-11-12 08:16:10|394.2|394|394.2|394|394.2|394|394.2|394|0
1762935380000|2025-11-12 08:16:20|394.3|394.1|394.6|394.3|394.6|394.3|394.3|394.1|1069
1762935390000|2025-11-12 08:16:30||394.4||394.3||394.4||394.3|0
1762935400000|2025-11-12 08:16:40||394.4||394.3||394.4||394.3|0
1762935410000|2025-11-12 08:16:50|394.5||394.5||394.5||394.5||0
1762935450000|2025-11-12 08:17:30||394.2||394.3||394.3||394.2|0
1762935460000|2025-11-12 08:17:40|394.6||394.6||394.6||394.6||0
1762935490000|2025-11-12 08:18:10||394.4||394.4||394.4||394.4|0
1762935500000|2025-11-12 08:18:20||394.3||394.3||394.3||394.3|0
1762935540000|2025-11-12 08:19:00||394.4||394.4||394.4||394.4|0
1762935560000|2025-11-12 08:19:20|||||||||1000
1762935590000|2025-11-12 08:19:50||394.5||394.4||394.5||394.4|0
1762935610000|2025-11-12 08:20:10||394.3||394.3||394.3||394.3|629
1762935660000|2025-11-12 08:21:00||394.4||394.4||394.4||394.4|0
1762935680000|2025-11-12 08:21:20|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|0
1762935740000|2025-11-12 08:22:20||394.4||394.3||394.4||394.3|1033
1762935750000|2025-11-12 08:22:30|394.4|394.2|394.4|394.1|394.4|394.2|394.4|394.1|0
1762935770000|2025-11-12 08:22:50|394.3||394.3||394.3||394.3||0
1762935780000|2025-11-12 08:23:00|394.2||394.2||394.2||394.2||0
1762935790000|2025-11-12 08:23:10|394.3||394.3||394.3||394.3||1367
1762935800000|2025-11-12 08:23:20|394.4||394.3||394.4||394.3||0
1762935820000|2025-11-12 08:23:40|394.4||394.4||394.4||394.4||0
1762935830000|2025-11-12 08:23:50|394.3||394.3||394.3||394.3||0
1762935870000|2025-11-12 08:24:30|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|150
1762935880000|2025-11-12 08:24:40|394.3|394.1|394.2|394.1|394.3|394.1|394.2|394.1|1437
1762935900000|2025-11-12 08:25:00||394||394||394||394|0
1762935940000|2025-11-12 08:25:40|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|0
1762935950000|2025-11-12 08:25:50|394.4||394.3||394.4||394.3||0
1762935980000|2025-11-12 08:26:20||394||394||394||394|0
1762935990000|2025-11-12 08:26:30|394.2||394.2||394.2||394.2||0
1762936030000|2025-11-12 08:27:10||394.1||394||394.1||394|0
1762936050000|2025-11-12 08:27:30|||||||||119
1762936060000|2025-11-12 08:27:40|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|1232
1762936080000|2025-11-12 08:28:00|394|393.8|394|393.8|394|393.8|394|393.8|0
1762936140000|2025-11-12 08:29:00|394.2|394|394.2|394|394.2|394|394.2|394|36
1762936170000|2025-11-12 08:29:30|394.1||394.1||394.1||394.1||0
1762936180000|2025-11-12 08:29:40||393.9||393.9||393.9||393.9|593
1762936190000|2025-11-12 08:29:50|||||||||40
1762936230000|2025-11-12 08:30:30|394|393.7|393.9|393.7|394|393.7|393.9|393.7|0
1762936240000|2025-11-12 08:30:40|393.8|393.6|393.7|393.6|393.8|393.6|393.7|393.6|815
1762936250000|2025-11-12 08:30:50||393.5||393.5||393.5||393.5|0
1762936260000|2025-11-12 08:31:00|393.6||393.6||393.6||393.6||0
1762936320000|2025-11-12 08:32:00||393.4||393.4||393.4||393.4|0
1762936380000|2025-11-12 08:33:00|393.5|393.3|393.4|393.2|393.5|393.3|393.4|393.2|1437
1762936400000|2025-11-12 08:33:20|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|821
1762936490000|2025-11-12 08:34:50|||||||||26
1762936570000|2025-11-12 08:36:10||393.4||393.4||393.4||393.4|0
1762936590000|2025-11-12 08:36:30|||||||||1250
1762936600000|2025-11-12 08:36:40||393.3||393.3||393.3||393.3|0
1762936650000|2025-11-12 08:37:30||393.4||393.4||393.4||393.4|31
1762936710000|2025-11-12 08:38:30||393.3||393.3||393.3||393.3|0
1762936730000|2025-11-12 08:38:50|393.6|393.4|393.6|393.5|393.6|393.5|393.6|393.4|27
1762936750000|2025-11-12 08:39:10||393.4||393.4||393.4||393.4|0
1762936800000|2025-11-12 08:40:00|||||||||500
1762936810000|2025-11-12 08:40:10|393.7|393.6|393.7|393.5|393.7|393.6|393.7|393.5|25
1762936830000|2025-11-12 08:40:30|393.8|393.7|393.9|393.8|393.9|393.8|393.8|393.7|36
1762936880000|2025-11-12 08:41:20|394|393.9|394|393.9|394|393.9|394|393.9|6
1762936890000|2025-11-12 08:41:30|||||||||9
1762936900000|2025-11-12 08:41:40|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|0
1762936920000|2025-11-12 08:42:00|394|393.9|394|393.9|394|393.9|394|393.9|0
1762936930000|2025-11-12 08:42:10|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|842
1762936940000|2025-11-12 08:42:20|394|393.6|393.8|393.6|394|393.6|393.8|393.6|105
1762936990000|2025-11-12 08:43:10|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|47
1762937060000|2025-11-12 08:44:20|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|130
1762937130000|2025-11-12 08:45:30|394|393.8|394|393.8|394|393.9|394|393.8|0
1762937150000|2025-11-12 08:45:50|||||||||1500
1762937170000|2025-11-12 08:46:10||393.9||393.9||393.9||393.9|310
1762937190000|2025-11-12 08:46:30||393.8||393.8||393.8||393.8|150
1762937200000|2025-11-12 08:46:40|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|0
1762937220000|2025-11-12 08:47:00|394|393.8|394|393.8|394|393.8|394|393.8|0
1762937240000|2025-11-12 08:47:20|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|0
1762937250000|2025-11-12 08:47:30|||||||||500
1762937270000|2025-11-12 08:47:50|394.2|394|394.2|394|394.2|394|394.2|394|0
1762937290000|2025-11-12 08:48:10|394.3|394.1|394.3|394.2|394.3|394.2|394.3|394.1|0
1762937310000|2025-11-12 08:48:30|394.2|394.1|394.3|394.1|394.3|394.1|394.2|394.1|595
1762937330000|2025-11-12 08:48:50||394.2||394.2||394.2||394.2|0
1762937380000|2025-11-12 08:49:40|394.4||394.3||394.4||394.3||0
1762937390000|2025-11-12 08:49:50|394.4||394.4||394.4||394.4||0
1762937420000|2025-11-12 08:50:20||394.3||394.2||394.3||394.2|0
1762937430000|2025-11-12 08:50:30|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|150
1762937460000|2025-11-12 08:51:00|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|0
1762937480000|2025-11-12 08:51:20||394.5||394.5||394.5||394.5|0
1762937490000|2025-11-12 08:51:30|||||||||50
1762937510000|2025-11-12 08:51:50|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|0
1762937520000|2025-11-12 08:52:00|394.4||394.4||394.4||394.4||0
1762937530000|2025-11-12 08:52:10||394.2||394.2||394.3||394.2|1314
1762937550000|2025-11-12 08:52:30|394.5|394.3|394.5|394.2|394.5|394.3|394.5|394.2|150
1762937570000|2025-11-12 08:52:50||394.3||394.3||394.3||394.3|0
1762937640000|2025-11-12 08:54:00|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|0
1762937670000|2025-11-12 08:54:30|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|0
1762937760000|2025-11-12 08:56:00|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|77
1762937770000|2025-11-12 08:56:10||394.3||394.3||394.3||394.3|0
1762937780000|2025-11-12 08:56:20|394.5||394.5||394.5||394.5||51
1762937800000|2025-11-12 08:56:40|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|0
1762937850000|2025-11-12 08:57:30||394.3||394.2||394.3||394.2|0
1762937940000|2025-11-12 08:59:00||394.3||394.3||394.3||394.3|0
1762937960000|2025-11-12 08:59:20|394.5||394.5||394.5||394.5||0
1762937970000|2025-11-12 08:59:30|394.4||394.5||394.5||394.4||0
1762937980000|2025-11-12 08:59:40|394.4||394.5||394.5||394.4||0
1762937990000|2025-11-12 08:59:50|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|210
1762938000000|2025-11-12 09:00:00|394.5|394.5|394.5|394.4|394.5|394.5|394.5|394.4|3
1762938010000|2025-11-12 09:00:10|||||||||129
1762938040000|2025-11-12 09:00:40|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|0
1762938070000|2025-11-12 09:01:10|394.6||394.6||394.6||394.6||0
1762938100000|2025-11-12 09:01:40|394.7||394.7||394.7||394.7||0
1762938130000|2025-11-12 09:02:10||394.6||394.6||394.6||394.6|0
1762938140000|2025-11-12 09:02:20|394.8||394.8||394.8||394.8||0
1762938160000|2025-11-12 09:02:40||394.7||394.7||394.7||394.7|0
1762938190000|2025-11-12 09:03:10|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1762938270000|2025-11-12 09:04:30|||||||||8
1762938290000|2025-11-12 09:04:50|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|0
1762938300000|2025-11-12 09:05:00|394.9||394.9||394.9||394.9||0
1762938310000|2025-11-12 09:05:10|395|394.8|395|394.8|395|394.8|395|394.8|0
1762938350000|2025-11-12 09:05:50|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|0
1762938410000|2025-11-12 09:06:50|395|394.8|395|394.8|395|394.8|395|394.8|0
1762938440000|2025-11-12 09:07:20|394.9||394.9||394.9||394.9||0
1762938460000|2025-11-12 09:07:40||394.7||394.7||394.7||394.7|1437
1762938490000|2025-11-12 09:08:10||394.8||394.7||394.8||394.7|0
1762938530000|2025-11-12 09:08:50|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|0
1762938550000|2025-11-12 09:09:10||394.6||394.6||394.6||394.6|724
1762938590000|2025-11-12 09:09:50|||||||||27
1762938620000|2025-11-12 09:10:20||394.5||394.5||394.5||394.5|150
1762938630000|2025-11-12 09:10:30|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|0
1762938650000|2025-11-12 09:10:50|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|0
1762938670000|2025-11-12 09:11:10|394.6||394.5||394.6||394.5||0
1762938730000|2025-11-12 09:12:10||394.4||394.4||394.4||394.4|1067
1762938750000|2025-11-12 09:12:30||394.3||394.3||394.3||394.3|0
1762938760000|2025-11-12 09:12:40|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|500
1762938790000|2025-11-12 09:13:10|||||||||350
1762938890000|2025-11-12 09:14:50|394.3||394.4||394.4||394.3||1170
1762938900000|2025-11-12 09:15:00|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|0
1762938930000|2025-11-12 09:15:30||394.4||394.4||394.4||394.4|1299
1762938940000|2025-11-12 09:15:40||394.3||394.3||394.3||394.3|0
1762938950000|2025-11-12 09:15:50|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|150
1762939020000|2025-11-12 09:17:00|||||||||461
1762939040000|2025-11-12 09:17:20||394.5||394.5||394.5||394.5|0
1762939050000|2025-11-12 09:17:30|394.7||394.7||394.7||394.7||54
1762939100000|2025-11-12 09:18:20|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|1132
1762939130000|2025-11-12 09:18:50|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|1396
1762939160000|2025-11-12 09:19:20||394.5||394.5||394.5||394.5|150
1762939170000|2025-11-12 09:19:30|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|0
1762939210000|2025-11-12 09:20:10|394.5||394.5||394.5||394.5||0
1762939250000|2025-11-12 09:20:50|394.6||394.5||394.6||394.5||0
1762939260000|2025-11-12 09:21:00||394.3||394.3||394.3||394.3|0
1762939310000|2025-11-12 09:21:50|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|0
1762939370000|2025-11-12 09:22:50||394.3||394.3||394.3||394.3|1250
1762939420000|2025-11-12 09:23:40|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|23
1762939500000|2025-11-12 09:25:00|394.4||394.3||394.4||394.3||0
1762939700000|2025-11-12 09:28:20||394.1||394.2||394.2||394.1|2500
1762939710000|2025-11-12 09:28:30|||||||||1167
1762939720000|2025-11-12 09:28:40|394.4||394.4||394.4||394.4||0
1762939730000|2025-11-12 09:28:50|394.3||394.3||394.3||394.3||0
1762939750000|2025-11-12 09:29:10|394.4||394.4||394.4||394.4||0
1762939820000|2025-11-12 09:30:20|394.3|394.3|394.4|394.3|394.4|394.3|394.3|394.3|0
1762939830000|2025-11-12 09:30:30||394.2||394.3||394.3||394.2|0
1762939840000|2025-11-12 09:30:40||394.2||394.2||394.2||394.2|0
1762939910000|2025-11-12 09:31:50||394.3||394.3||394.3||394.3|0
1762939920000|2025-11-12 09:32:00||394.2||394.2||394.2||394.2|0
1762939940000|2025-11-12 09:32:20|394.3||394.3||394.3||394.3||0
1762939950000|2025-11-12 09:32:30|394.4||394.3||394.4||394.3||0
1762940010000|2025-11-12 09:33:30|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|150
1762940180000|2025-11-12 09:36:20|394|393.8|394|393.8|394|393.8|394|393.8|133
1762940190000|2025-11-12 09:36:30|393.9||393.9||393.9||393.9||0
1762940200000|2025-11-12 09:36:40||393.7||393.7||393.7||393.7|100
1762940220000|2025-11-12 09:37:00|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|0
1762940270000|2025-11-12 09:37:50|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|143
1762940320000|2025-11-12 09:38:40|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|0
1762940360000|2025-11-12 09:39:20|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|0
1762940390000|2025-11-12 09:39:50|393.6|393.4|393.6|393.4|393.6|393.5|393.6|393.4|57
1762940400000|2025-11-12 09:40:00||393.5||393.5||393.5||393.5|0
1762940430000|2025-11-12 09:40:30||393.4||393.4||393.4||393.4|0
1762940440000|2025-11-12 09:40:40||393.5||393.5||393.5||393.5|20
1762940490000|2025-11-12 09:41:30|393.7||393.7||393.7||393.7||0
1762940500000|2025-11-12 09:41:40|393.6||393.6||393.6||393.6||0
1762940520000|2025-11-12 09:42:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|150
1762940550000|2025-11-12 09:42:30||393.5||393.5||393.5||393.5|0
1762940600000|2025-11-12 09:43:20|393.6|393.6|393.7|393.6|393.7|393.6|393.6|393.6|0
1762940610000|2025-11-12 09:43:30||393.5||393.5||393.5||393.5|0
1762940650000|2025-11-12 09:44:10|393.6||393.6||393.6||393.6||0
1762940700000|2025-11-12 09:45:00||393.4||393.4||393.4||393.4|921
1762940950000|2025-11-12 09:49:10|393.5||393.6||393.6||393.5||0
1762940980000|2025-11-12 09:49:40|||||||||50
1762940990000|2025-11-12 09:49:50||393.5||393.5||393.5||393.5|0
1762941000000|2025-11-12 09:50:00||393.4||393.4||393.4||393.4|6875
1762941010000|2025-11-12 09:50:10|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|1500
1762941030000|2025-11-12 09:50:30||393.4||393.3||393.4||393.3|422
1762941040000|2025-11-12 09:50:40||393.4||393.4||393.4||393.4|0
1762941060000|2025-11-12 09:51:00|393.6||393.6||393.6||393.6||48
1762941080000|2025-11-12 09:51:20||393.5||393.5||393.5||393.5|0
1762941140000|2025-11-12 09:52:20|||||||||258
1762941210000|2025-11-12 09:53:30|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|126
1762941270000|2025-11-12 09:54:30|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|171
1762941280000|2025-11-12 09:54:40|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|1276
1762941340000|2025-11-12 09:55:40|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|441
1762941350000|2025-11-12 09:55:50|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1762941480000|2025-11-12 09:58:00|393.8||393.7||393.8||393.7||150
1762941540000|2025-11-12 09:59:00|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|1379
1762941550000|2025-11-12 09:59:10||393.4||393.4||393.4||393.4|0
1762941570000|2025-11-12 09:59:30|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|0
1762941590000|2025-11-12 09:59:50|393.4||393.4||393.4||393.4||18
1762941600000|2025-11-12 10:00:00|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|609
1762941640000|2025-11-12 10:00:40|393.7|393.6|393.7|393.5|393.7|393.6|393.7|393.5|886
1762941770000|2025-11-12 10:02:50|393.6||393.7||393.7||393.6||1000
1762941800000|2025-11-12 10:03:20|393.6||393.6||393.6||393.6||0
1762941810000|2025-11-12 10:03:30|393.7||393.6||393.7||393.6||0
1762941850000|2025-11-12 10:04:10|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1762941940000|2025-11-12 10:05:40|||||||||25
1762941950000|2025-11-12 10:05:50|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|631
1762941980000|2025-11-12 10:06:20|393.7||393.7||393.7||393.7||0
1762942000000|2025-11-12 10:06:40|393.6||393.6||393.6||393.6||0
1762942020000|2025-11-12 10:07:00|393.7||393.6||393.7||393.6||0
1762942030000|2025-11-12 10:07:10|393.7||393.7||393.7||393.6||0
1762942050000|2025-11-12 10:07:30||393.6||393.6||393.6||393.6|0
1762942100000|2025-11-12 10:08:20|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|150
1762942130000|2025-11-12 10:08:50|394|393.8|394|393.8|394|393.8|394|393.8|1023
1762942150000|2025-11-12 10:09:10||393.9||393.9||393.9||393.9|0
1762942160000|2025-11-12 10:09:20||393.8||393.8||393.8||393.8|0
1762942170000|2025-11-12 10:09:30||393.9||393.9||393.9||393.9|0
1762942230000|2025-11-12 10:10:30|394.1||394.1||394.1||394.1||1675
1762942250000|2025-11-12 10:10:50|394|394|394|393.9|394|394|394|393.9|150
1762942260000|2025-11-12 10:11:00|394.1||394.1||394.1||394.1||0
1762942280000|2025-11-12 10:11:20|394||394.1||394.1||394||0
1762942340000|2025-11-12 10:12:20|394||394.1||394.1||394||0
1762942350000|2025-11-12 10:12:30|394||394||394||394||0
1762942360000|2025-11-12 10:12:40|||||||||77
1762942390000|2025-11-12 10:13:10|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|1193
1762942440000|2025-11-12 10:14:00|394|393.9|394|393.9|394|393.9|394|393.9|89
1762942460000|2025-11-12 10:14:20|394.1||394.1||394.1||394.1||88
1762942580000|2025-11-12 10:16:20|394||394.1||394.1||394||0
1762942610000|2025-11-12 10:16:50|394||394||394||394||0
1762942760000|2025-11-12 10:19:20|393.9|393.8|394|393.9|394|393.9|393.9|393.8|112
1762942770000|2025-11-12 10:19:30|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1762942780000|2025-11-12 10:19:40|394.1|394|394.1|394|394.1|394|394.1|394|750
1762942790000|2025-11-12 10:19:50||393.9||393.9||393.9||393.9|0
1762942860000|2025-11-12 10:21:00||394||394||394||394|0
1762942880000|2025-11-12 10:21:20|394|393.9|394|393.9|394|393.9|394|393.9|1399
1762942950000|2025-11-12 10:22:30|394.1||394.1||394.1||394.1||150
1762942970000|2025-11-12 10:22:50|394|393.8|394|393.8|394|393.8|394|393.8|726
1762942990000|2025-11-12 10:23:10|393.9||393.9||393.9||393.9||0
1762943010000|2025-11-12 10:23:30|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|0
1762943040000|2025-11-12 10:24:00||393.7||393.7||393.7||393.7|0
1762943070000|2025-11-12 10:24:30|||||||||669
1762943110000|2025-11-12 10:25:10|393.9|393.8|393.9|393.7|393.9|393.8|393.9|393.7|1235
1762943340000|2025-11-12 10:29:00|394|393.9|394.1|394|394.1|394|394|393.9|1300
1762943350000|2025-11-12 10:29:10||393.9||393.9||393.9||393.9|0
1762943360000|2025-11-12 10:29:20||394||394||394||394|0
1762943400000|2025-11-12 10:30:00||393.9||393.9||393.9||393.9|0
1762943410000|2025-11-12 10:30:10||394||394||394||394|0
1762943420000|2025-11-12 10:30:20||393.9||393.9||393.9||393.9|0
1762943570000|2025-11-12 10:32:50||394||394||394||394|0
1762943640000|2025-11-12 10:34:00|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1762943700000|2025-11-12 10:35:00|394.1|394|394.1|394|394.1|394|394.1|394|1424
1762943810000|2025-11-12 10:36:50|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1762943820000|2025-11-12 10:37:00||394||394||394||394|0
1762943880000|2025-11-12 10:38:00||394.1||394||394.1||394|1547
1762943960000|2025-11-12 10:39:20|394.3|394.2|394.4|394.2|394.4|394.2|394.3|394.2|0
1762943970000|2025-11-12 10:39:30|394.3||394.3||394.3||394.3||191
1762944040000|2025-11-12 10:40:40|||||||||124
1762944110000|2025-11-12 10:41:50|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|141
1762944120000|2025-11-12 10:42:00|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|150
1762944130000|2025-11-12 10:42:10||394.1||394.1||394.1||394.1|0
1762944180000|2025-11-12 10:43:00|394.2||394.2||394.2||394.2||0
1762944240000|2025-11-12 10:44:00||394||394||394||394|113
1762944450000|2025-11-12 10:47:30|394.1||394.1||394.1||394.1||0
1762944460000|2025-11-12 10:47:40|394.2||394.2||394.2||394.2||0
1762944480000|2025-11-12 10:48:00|394.1||394.1||394.1||394.1||0
1762944500000|2025-11-12 10:48:20|394.2||394.2||394.2||394.2||1547
1762944540000|2025-11-12 10:49:00||394.1||394.1||394.1||394.1|0
1762944550000|2025-11-12 10:49:10|||||||||1
1762944570000|2025-11-12 10:49:30|||||||||249
1762944590000|2025-11-12 10:49:50|||||||||17
1762944600000|2025-11-12 10:50:00||394||394||394||394|0
1762944630000|2025-11-12 10:50:30|394.1||394.1||394.1||394.1||0
1762944650000|2025-11-12 10:50:50|394.2||394.2||394.2||394.2||0
1762944710000|2025-11-12 10:51:50|394.1||394.1||394.1||394.1||0
1762944720000|2025-11-12 10:52:00|394.2||394.2||394.2||394.2||0
1762944780000|2025-11-12 10:53:00|394.1||394.1||394.1||394.1||0
1762944790000|2025-11-12 10:53:10|394|393.9|394|393.9|394|393.9|394|393.9|459
1762944800000|2025-11-12 10:53:20||393.8||393.8||393.8||393.8|0
1762944830000|2025-11-12 10:53:50|393.9||393.9||393.9||393.9||0
1762944850000|2025-11-12 10:54:10||393.7||393.7||393.7||393.7|12
1762944910000|2025-11-12 10:55:10|393.8||393.8||393.8||393.8||1040
1762944950000|2025-11-12 10:55:50|394|393.8|394|393.8|394|393.8|394|393.8|1069
1762944960000|2025-11-12 10:56:00|393.9||394||394||393.9||0
1762944990000|2025-11-12 10:56:30|393.9||393.9||393.9||393.9||0
1762945000000|2025-11-12 10:56:40|394||394||394||394||0
1762945080000|2025-11-12 10:58:00|||||||||20
1762945130000|2025-11-12 10:58:50||393.9||393.9||393.9||393.9|0
1762945240000|2025-11-12 11:00:40|||||||||1000
1762945290000|2025-11-12 11:01:30|394.1|394|394.1|393.9|394.1|394|394.1|393.9|420
1762945400000|2025-11-12 11:03:20|394||394||394||394||1206
1762945500000|2025-11-12 11:05:00|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1762945520000|2025-11-12 11:05:20|394|393.9|394|393.8|394|393.9|394|393.8|0
1762945560000|2025-11-12 11:06:00|||||||||1
1762945600000|2025-11-12 11:06:40||393.9||393.9||393.9||393.9|1000
1762945610000|2025-11-12 11:06:50|394.1||394.1||394.1||394.1||158
1762945640000|2025-11-12 11:07:20|394|393.8|394|393.8|394|393.8|394|393.8|0
1762945670000|2025-11-12 11:07:50|393.9||393.9||393.9||393.9||0
1762945690000|2025-11-12 11:08:10|||||||||150
1762945750000|2025-11-12 11:09:10||393.7||393.7||393.7||393.7|0
1762945840000|2025-11-12 11:10:40||393.8||393.8||393.8||393.8|0
1762945940000|2025-11-12 11:12:20|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1762945950000|2025-11-12 11:12:30|393.9||393.9||393.9||393.9||0
1762945990000|2025-11-12 11:13:10|393.8||393.9||393.9||393.8||0
1762946040000|2025-11-12 11:14:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|150
1762946050000|2025-11-12 11:14:10|393.8||393.8||393.8||393.8||0
1762946180000|2025-11-12 11:16:20|393.7||393.7||393.7||393.7||0
1762946210000|2025-11-12 11:16:50|393.5|393.4|393.6|393.4|393.6|393.4|393.3|393.2|257
1762946220000|2025-11-12 11:17:00|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|343
1762946250000|2025-11-12 11:17:30||393.6||393.6||393.6||393.6|0
1762946310000|2025-11-12 11:18:30|393.6|393.5|393.7|393.5|393.7|393.5|393.6|393.5|0
1762946330000|2025-11-12 11:18:50|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|113
1762946360000|2025-11-12 11:19:20|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|0
1762946370000|2025-11-12 11:19:30|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|0
1762946420000|2025-11-12 11:20:20|393.5||393.5||393.5||393.5||1547
1762946430000|2025-11-12 11:20:30||393.3||393.3||393.3||393.3|0
1762946440000|2025-11-12 11:20:40|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|326
1762946490000|2025-11-12 11:21:30|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|39
1762946530000|2025-11-12 11:22:10||393.6||393.6||393.6||393.6|0
1762946560000|2025-11-12 11:22:40|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|25
1762946630000|2025-11-12 11:23:50|394|393.8|394|393.8|394|393.8|394|393.8|310
1762946640000|2025-11-12 11:24:00|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|1095
1762946650000|2025-11-12 11:24:10|394||394||394||394||0
1762946660000|2025-11-12 11:24:20|394.1||394.1||394.1||394.1||0
1762946670000|2025-11-12 11:24:30|394.2|394|394.2|394|394.2|394|394.2|394|1458
1762946790000|2025-11-12 11:26:30|394.1||394.1||394.2||394.1||0
1762946890000|2025-11-12 11:28:10||393.9||394||394||393.9|0
1762946960000|2025-11-12 11:29:20|||||||||310
1762947050000|2025-11-12 11:30:50|394|393.9|394|393.9|394.1|393.9|394|393.9|0
1762947060000|2025-11-12 11:31:00|394.1||394.1||394.1||394.1||0
1762947090000|2025-11-12 11:31:30||394||394||394||394|0
1762947120000|2025-11-12 11:32:00||393.9||393.9||393.9||393.9|0
1762947130000|2025-11-12 11:32:10|394||394.1||394.1||394||150
1762947320000|2025-11-12 11:35:20|394|393.8|394|393.8|394|393.8|394|393.8|571
1762947330000|2025-11-12 11:35:30||393.9||393.8||393.9||393.8|0
1762947350000|2025-11-12 11:35:50||393.9||393.9||393.9||393.9|0
1762947360000|2025-11-12 11:36:00||393.8||393.9||393.9||393.8|0
1762947400000|2025-11-12 11:36:40||393.8||393.8||393.8||393.8|300
1762947450000|2025-11-12 11:37:30|393.9|393.7|393.8|393.7|393.9|393.7|393.8|393.7|82
1762947480000|2025-11-12 11:38:00||393.6||393.6||393.6||393.6|0
1762947500000|2025-11-12 11:38:20|393.7||393.7||393.7||393.7||0
1762947590000|2025-11-12 11:39:50|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|190
1762947600000|2025-11-12 11:40:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|150
1762947690000|2025-11-12 11:41:30|393.8||393.8||393.8||393.8||0
1762947720000|2025-11-12 11:42:00|393.7||393.7||393.7||393.7||0
1762947730000|2025-11-12 11:42:10|393.8||393.8||393.8||393.8||0
1762947760000|2025-11-12 11:42:40|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|0
1762947820000|2025-11-12 11:43:40|393.6||393.6||393.6||393.6||0
1762947840000|2025-11-12 11:44:00||393.4||393.4||393.4||393.4|0
1762947890000|2025-11-12 11:44:50|||||||||1
1762948000000|2025-11-12 11:46:40|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|525
1762948010000|2025-11-12 11:46:50|393.6||393.6||393.6||393.6||0
1762948020000|2025-11-12 11:47:00|393.7||393.7||393.7||393.7||590
1762948030000|2025-11-12 11:47:10||393.6||393.5||393.6||393.5|0
1762948050000|2025-11-12 11:47:30||393.6||393.6||393.6||393.6|0
1762948090000|2025-11-12 11:48:10||393.5||393.5||393.5||393.5|0
1762948160000|2025-11-12 11:49:20||393.6||393.6||393.6||393.6|0
1762948170000|2025-11-12 11:49:30||393.5||393.5||393.5||393.5|0
1762948190000|2025-11-12 11:49:50|393.6|393.6|393.6|393.5|393.6|393.6|393.6|393.5|150
1762948200000|2025-11-12 11:50:00||393.4||393.4||393.4||393.4|1547
1762948260000|2025-11-12 11:51:00|||||||||500
1762948270000|2025-11-12 11:51:10|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|25
1762948300000|2025-11-12 11:51:40|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|0
1762948440000|2025-11-12 11:54:00|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|758
1762948450000|2025-11-12 11:54:10|393.4||393.4||393.4||393.4||0
1762948470000|2025-11-12 11:54:30||393.2||393.2||393.2||393.2|0
1762948570000|2025-11-12 11:56:10||393.3||393.2||393.3||393.2|0
1762948650000|2025-11-12 11:57:30|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|1515
1762948660000|2025-11-12 11:57:40|||||||||200
1762948700000|2025-11-12 11:58:20|393.6||393.6||393.6||393.6||0
1762948720000|2025-11-12 11:58:40|393.5||393.5||393.5||393.5||1
1762948730000|2025-11-12 11:58:50|393.6||393.6||393.6||393.6||0
1762948740000|2025-11-12 11:59:00|393.5||393.5||393.5||393.5||0
1762948750000|2025-11-12 11:59:10|393.6||393.5||393.6||393.5||1002
1762948760000|2025-11-12 11:59:20|393.6||393.5||393.6||393.5||0
1762948770000|2025-11-12 11:59:30|393.6||393.6||393.6||393.6||0
1762948790000|2025-11-12 11:59:50|393.5||393.6||393.6||393.5||0
1762948800000|2025-11-12 12:00:00|||||||||522
1762948880000|2025-11-12 12:01:20|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|1697
1762948940000|2025-11-12 12:02:20|393.6|393.4|393.6|393.5|393.6|393.5|393.6|393.4|271
1762948960000|2025-11-12 12:02:40|393.7||393.7||393.7||393.7||1547
1762949070000|2025-11-12 12:04:30||393.6||393.6||393.6||393.6|0
1762949100000|2025-11-12 12:05:00|393.8|393.5|393.7|393.5|393.8|393.7|393.6|393.5|4825
1762949110000|2025-11-12 12:05:10||393.6||393.6||393.6||393.6|0
1762949130000|2025-11-12 12:05:30||393.5||393.5||393.5||393.5|0
1762949170000|2025-11-12 12:06:10|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|223
1762949200000|2025-11-12 12:06:40|||||||||22
1762949220000|2025-11-12 12:07:00|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|150
1762949230000|2025-11-12 12:07:10|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1762949240000|2025-11-12 12:07:20||393.5||393.5||393.5||393.5|0
1762949360000|2025-11-12 12:09:20|||||||||77
1762949380000|2025-11-12 12:09:40|||||||||326
1762949420000|2025-11-12 12:10:20|393.9|393.7|393.9|393.8|393.9|393.8|393.9|393.7|1314
1762949530000|2025-11-12 12:12:10|394|393.9|393.9|393.8|394|393.9|393.9|393.8|1333
1762949540000|2025-11-12 12:12:20|394||394||394||394||0
1762949560000|2025-11-12 12:12:40|393.8|393.7|393.8|393.6|393.8|393.7|393.8|393.6|228
1762949700000|2025-11-12 12:15:00|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|29
1762949720000|2025-11-12 12:15:20|393.8||393.8||393.8||393.8||0
1762949730000|2025-11-12 12:15:30|393.9||393.9||393.9||393.9||0
1762949750000|2025-11-12 12:15:50|394|393.8|394|393.8|394|393.8|394|393.8|821
1762949760000|2025-11-12 12:16:00|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|926
1762949780000|2025-11-12 12:16:20|394|393.8|394|393.8|394|393.8|393.9|393.8|193
1762949810000|2025-11-12 12:16:50|393.9|393.9|393.9|393.7|393.9|393.9|393.9|393.7|886
1762949840000|2025-11-12 12:17:20|394|393.8|394|393.8|394|393.8|394|393.8|1000
1762949850000|2025-11-12 12:17:30|||||||||1098
1762949860000|2025-11-12 12:17:40|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|150
1762949900000|2025-11-12 12:18:20||394||394||394||394|0
1762949950000|2025-11-12 12:19:10|394|393.8|394|393.8|394|393.8|394|393.8|0
1762949980000|2025-11-12 12:19:40||393.9||393.8||393.9||393.8|472
1762949990000|2025-11-12 12:19:50||393.9||393.9||393.9||393.9|0
1762950000000|2025-11-12 12:20:00|394.1||394.1||394.1||394.1||2000
1762950060000|2025-11-12 12:21:00||394||394||394||394|0
1762950130000|2025-11-12 12:22:10|394.2|394.1|394.2|394|394.2|394.1|394.2|394|150
1762950230000|2025-11-12 12:23:50|394.1|394.1|394.2|394.1|394.2|394.1|394.1|394.1|0
1762950250000|2025-11-12 12:24:10||394||394||394||394|0
1762950270000|2025-11-12 12:24:30||394.1||394.1||394.1||394.1|97
1762950370000|2025-11-12 12:26:10|||||||||417
1762950430000|2025-11-12 12:27:10|394.3|394.2|394.3|394.1|394.3|394.2|394.3|394.1|0
1762950590000|2025-11-12 12:29:50|394.2|394|394.2|394|394.2|394|394.2|394|1547
1762950600000|2025-11-12 12:30:00|394.1|393.8|393.9|393.7|394.1|393.8|393.9|393.7|1636
1762950630000|2025-11-12 12:30:30|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|2540
1762950650000|2025-11-12 12:30:50|394||394.1||394.1||394||0
1762950660000|2025-11-12 12:31:00|394|393.8|393.8|393.6|394|393.8|393.8|393.6|1547
1762950720000|2025-11-12 12:32:00|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|182
1762950760000|2025-11-12 12:32:40|||||||||127
1762950800000|2025-11-12 12:33:20|393.8||393.8||393.8||393.8||0
1762950810000|2025-11-12 12:33:30|||||||||248
1762950820000|2025-11-12 12:33:40|393.7|393.6|393.7|393.5|393.7|393.6|393.7|393.5|0
1762950870000|2025-11-12 12:34:30|393.6||393.6||393.6||393.6||0
1762950980000|2025-11-12 12:36:20|393.7||393.7||393.7||393.7||0
1762951060000|2025-11-12 12:37:40|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|1287
1762951240000|2025-11-12 12:40:40|||||||||1625
1762951570000|2025-11-12 12:46:10|393.7||393.7||393.7||393.7||0
1762951640000|2025-11-12 12:47:20|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1762951780000|2025-11-12 12:49:40|||||||||1
1762951850000|2025-11-12 12:50:50|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|1547
1762951940000|2025-11-12 12:52:20|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|257
1762952030000|2025-11-12 12:53:50|||||||||76
1762952170000|2025-11-12 12:56:10|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1762952200000|2025-11-12 12:56:40|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|0
1762952230000|2025-11-12 12:57:10||393.3||393.2||393.3||393.2|0
1762952290000|2025-11-12 12:58:10||393.3||393.3||393.3||393.3|0
1762952300000|2025-11-12 12:58:20|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1762952370000|2025-11-12 12:59:30|||||||||420
1762952410000|2025-11-12 13:00:10|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1762952430000|2025-11-12 13:00:30|||||||||30
1762952450000|2025-11-12 13:00:50|||||||||90
1762952510000|2025-11-12 13:01:50|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|821
1762952560000|2025-11-12 13:02:40|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1762952660000|2025-11-12 13:04:20|||||||||1
1762952860000|2025-11-12 13:07:40|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|9
1762953000000|2025-11-12 13:10:00|||||||||21
1762953010000|2025-11-12 13:10:10|393.6||393.6||393.6||393.6||22
1762953020000|2025-11-12 13:10:20|||||||||13
1762953100000|2025-11-12 13:11:40|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|0
1762953230000|2025-11-12 13:13:50|393.2||393.2||393.2||393.2||0
1762953260000|2025-11-12 13:14:20|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1762953290000|2025-11-12 13:14:50||393.1||393.1||393.1||393.1|0
1762953360000|2025-11-12 13:16:00||393.2||393.2||393.2||393.2|0
1762953480000|2025-11-12 13:18:00||393.1||393.1||393.1||393.1|1216
1762953490000|2025-11-12 13:18:10||393.2||393.2||393.2||393.2|0
1762953500000|2025-11-12 13:18:20||393.1||393.1||393.1||393.1|0
1762953540000|2025-11-12 13:19:00||393.2||393.2||393.2||393.2|22237
1762953550000|2025-11-12 13:19:10||393.1||393.1||393.1||393.1|0
1762953570000|2025-11-12 13:19:30||393.2||393.1||393.2||393.1|600
1762953810000|2025-11-12 13:23:30|393.2||393.2||393.2||393.2||0
1762953840000|2025-11-12 13:24:00|393.3||393.3||393.3||393.3||0
1762953920000|2025-11-12 13:25:20|393|392.8|392.8|392.6|393|392.8|392.8|392.6|0
1762953930000|2025-11-12 13:25:30||392.7||392.7||392.7||392.7|0
1762953950000|2025-11-12 13:25:50|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1762953970000|2025-11-12 13:26:10|393|392.9|393|392.9|393|392.9|393|392.9|0
1762953990000|2025-11-12 13:26:30|393.1|393|393.1|393|393.1|393|393.1|393|78
1762954000000|2025-11-12 13:26:40|||||||||1523
1762954080000|2025-11-12 13:28:00|||||||||52
1762954090000|2025-11-12 13:28:10|393.2||393.2||393.2||393.2||0
1762954110000|2025-11-12 13:28:30|393.1||393.2||393.2||393.1||0
1762954130000|2025-11-12 13:28:50|393.1||393.1||393.1||393.1||150
1762954140000|2025-11-12 13:29:00|393.2||393.2||393.2||393.2||248
1762954170000|2025-11-12 13:29:30|||||||||302
1762954210000|2025-11-12 13:30:10|393.1|392.8|392.9|392.7|393.1|392.8|392.9|392.7|0
1762954530000|2025-11-12 13:35:30||392.8||392.8||392.8||392.8|0
1762954660000|2025-11-12 13:37:40|392.8|392.7|392.9|392.7|392.9|392.7|392.8|392.7|252
1762954680000|2025-11-12 13:38:00||392.8||392.8||392.8||392.8|0
1762954740000|2025-11-12 13:39:00|393|392.9|393.1|393|393.1|393|393|392.9|190
1762954760000|2025-11-12 13:39:20|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|284
1762954780000|2025-11-12 13:39:40|393.1|393|393.1|393|393.1|393|393.1|393|1323
1762954790000|2025-11-12 13:39:50|||||||||318
1762954890000|2025-11-12 13:41:30|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|1700
1762955010000|2025-11-12 13:43:30|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|0
1762955030000|2025-11-12 13:43:50||393||392.9||393||392.9|0
1762955070000|2025-11-12 13:44:30||393||393||393||393|0
1762955090000|2025-11-12 13:44:50|393.2|393.1|393.3|393.1|393.3|393.1|393.2|393.1|0
1762955280000|2025-11-12 13:48:00|393.1|393|393.1|393|393.1|393|393.1|393|1200
1762955410000|2025-11-12 13:50:10|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|1035
1762955420000|2025-11-12 13:50:20||393||393||393||393|0
1762955450000|2025-11-12 13:50:50|393.1||393.1||393.1||393.1||0
1762955460000|2025-11-12 13:51:00|393.2||393.2||393.2||393.2||0
1762955470000|2025-11-12 13:51:10|393.1|392.9|393.1|392.9|393.1|392.9|393|392.9|0
1762955480000|2025-11-12 13:51:20|393|392.8|393|392.8|393.1|392.8|392.9|392.8|0
1762955570000|2025-11-12 13:52:50||392.9||392.9||392.9||392.9|1500
1762955610000|2025-11-12 13:53:30|393.1|393|393.1|393|393.1|393|393.1|393|70
1762955650000|2025-11-12 13:54:10|393.2|393.1|392.7|392.5|393.2|393.1|392.7|392.5|175
1762955680000|2025-11-12 13:54:40|392.9|392.8|392.9|392.8|393|392.8|392.9|392.8|11
1762955730000|2025-11-12 13:55:30|393||393||393||393||27
1762955810000|2025-11-12 13:56:50||392.9||392.8||392.9||392.8|0
1762955950000|2025-11-12 13:59:10|392.9||392.9||392.9||392.9||0
1762956000000|2025-11-12 14:00:00|393||393||393||393||0
1762956220000|2025-11-12 14:03:40|392.9||392.9||392.9||392.9||0
1762956230000|2025-11-12 14:03:50|393|392.9|393|392.9|393|392.9|393|392.9|150
1762956360000|2025-11-12 14:06:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|2690
1762956380000|2025-11-12 14:06:20|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|562
1762956400000|2025-11-12 14:06:40|392.9||392.9||392.9||392.9||18
1762956450000|2025-11-12 14:07:30|393|392.8|393|392.8|393|392.8|393|392.8|1313
1762956530000|2025-11-12 14:08:50||392.9||392.9||392.9||392.9|0
1762956670000|2025-11-12 14:11:10|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1762956680000|2025-11-12 14:11:20|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|171
1762956700000|2025-11-12 14:11:40|392.7|392.6|392.7|392.5|392.7|392.6|392.7|392.5|0
1762956710000|2025-11-12 14:11:50|392.6|392.6|392.7|392.5|392.7|392.6|392.6|392.5|311
1762956770000|2025-11-12 14:12:50||392.6||392.5||392.6||392.5|400
1762956780000|2025-11-12 14:13:00|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|1452
1762956860000|2025-11-12 14:14:20|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|150
1762956920000|2025-11-12 14:15:20|393|392.8|393|392.8|393|392.8|393|392.8|823
1762957020000|2025-11-12 14:17:00|392.9||392.9||392.9||392.9||0
1762957050000|2025-11-12 14:17:30||392.7||392.7||392.7||392.7|0
1762957080000|2025-11-12 14:18:00|||||||||497
1762957100000|2025-11-12 14:18:20|393|392.8|393|392.8|393|392.8|393|392.8|0
1762957120000|2025-11-12 14:18:40|392.9||392.9||392.9||392.9||0
1762957150000|2025-11-12 14:19:10|393|392.9|393|392.9|393|392.9|393|392.9|100
1762957160000|2025-11-12 14:19:20||392.8||392.8||392.8||392.8|0
1762957200000|2025-11-12 14:20:00|392.9||392.9||392.9||392.9||0
1762957220000|2025-11-12 14:20:20|393||393||393||393||0
1762957260000|2025-11-12 14:21:00|393.1|392.9|393.1|393|393.1|393|393.1|392.9|1197
1762957290000|2025-11-12 14:21:30|393|392.9|393|392.9|393|392.9|393|392.9|0
1762957330000|2025-11-12 14:22:10|392.9|392.8|393|392.9|393|392.9|392.9|392.8|2806
1762957400000|2025-11-12 14:23:20||392.8||392.8||392.8||392.8|1163
1762957430000|2025-11-12 14:23:50|392.9||393||393||392.9||0
1762957450000|2025-11-12 14:24:10|392.9||393||393||392.9||0
1762957460000|2025-11-12 14:24:20||392.9||392.9||392.9||392.9|0
1762957470000|2025-11-12 14:24:30||392.8||392.8||392.8||392.8|0
1762957480000|2025-11-12 14:24:40||392.9||392.9||392.9||392.9|0
1762957490000|2025-11-12 14:24:50|392.9|392.8|393|392.8|393|392.8|392.9|392.8|915
1762957530000|2025-11-12 14:25:30|392.9||392.9||392.9||392.9||0
1762957720000|2025-11-12 14:28:40|||||||||1045
1762957730000|2025-11-12 14:28:50|393.2|393.1|393.3|393.2|393.3|393.2|393.2|393.1|90
1762957740000|2025-11-12 14:29:00||393.1||393.1||393.1||393.1|0
1762957750000|2025-11-12 14:29:10|393.4|393.2|393.4|393.3|393.4|393.3|393.4|393.2|626
1762957790000|2025-11-12 14:29:50|||||||||610
1762957800000|2025-11-12 14:30:00|393.5|393.2|393.5|393.3|393.5|393.3|393.5|393.2|54
1762957810000|2025-11-12 14:30:10|393.6|393.4|393.7|393.5|393.7|393.5|393.6|393.4|2507
1762957830000|2025-11-12 14:30:30|393.6||393.7||393.7||393.6||0
1762957840000|2025-11-12 14:30:40|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|93
1762957850000|2025-11-12 14:30:50|393.7||393.7||393.8||393.7||0
1762957860000|2025-11-12 14:31:00|393.8|393.7|394|393.8|394|393.8|393.8|393.7|799
1762957870000|2025-11-12 14:31:10|393.9||393.9||393.9||393.9||0
1762957880000|2025-11-12 14:31:20|393.8|393.7|393.8|393.6|393.8|393.7|393.8|393.6|169
1762957900000|2025-11-12 14:31:40|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|80
1762957910000|2025-11-12 14:31:50||393.8||393.8||393.8||393.8|0
1762957920000|2025-11-12 14:32:00|||||||||136
1762957970000|2025-11-12 14:32:50|394|393.9|394|393.9|394|393.9|394|393.9|0
1762957980000|2025-11-12 14:33:00|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|1594
1762958010000|2025-11-12 14:33:30|393.8|393.7|393.9|393.7|393.9|393.7|393.8|393.7|0
1762958020000|2025-11-12 14:33:40||393.8||393.8||393.8||393.8|1822
1762958040000|2025-11-12 14:34:00|394|393.9|394|393.9|394|393.9|394|393.9|127
1762958060000|2025-11-12 14:34:20|394.1|394|394.1|394|394.1|394|394.1|394|0
1762958070000|2025-11-12 14:34:30|||||||||150
1762958090000|2025-11-12 14:34:50|394|393.9|394|393.9|394|393.9|394|393.9|207
1762958100000|2025-11-12 14:35:00|394.1|394|393.8|393.7|394.1|394|393.8|393.7|1823
1762958110000|2025-11-12 14:35:10|393.7|393.6|393.7|393.5|393.7|393.6|393.7|393.5|1769
1762958120000|2025-11-12 14:35:20|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|0
1762958140000|2025-11-12 14:35:40|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|0
1762958150000|2025-11-12 14:35:50|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|461
1762958160000|2025-11-12 14:36:00||393.5||393.5||393.5||393.5|1
1762958200000|2025-11-12 14:36:40||393.4||393.4||393.4||393.4|0
1762958210000|2025-11-12 14:36:50||393.5||393.4||393.5||393.4|150
1762958220000|2025-11-12 14:37:00|393.5|393.5|393.4|393.2|393.5|393.5|393.4|393.2|1625
1762958250000|2025-11-12 14:37:30|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.2|69
1762958270000|2025-11-12 14:37:50|393.4||393.4||393.4||393.4||674
1762958280000|2025-11-12 14:38:00|||||||||128
1762958290000|2025-11-12 14:38:10|393.5||393.5||393.5||393.5||0
1762958320000|2025-11-12 14:38:40||393.4||393.4||393.4||393.4|0
1762958330000|2025-11-12 14:38:50|393.6||393.6||393.6||393.6||866
1762958340000|2025-11-12 14:39:00|393.5|393.5|393.5|393.3|393.5|393.5|393.5|393.3|1
1762958380000|2025-11-12 14:39:40|393.4||393.5||393.5||393.4||150
1762958390000|2025-11-12 14:39:50|393.6|393.4|393.6|393.5|393.6|393.5|393.6|393.4|0
1762958400000|2025-11-12 14:40:00|393.5|393.4|393.5|393.3|393.5|393.4|393.5|393.3|552
1762958440000|2025-11-12 14:40:40|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|0
1762958450000|2025-11-12 14:40:50||393.5||393.4||393.5||393.4|590
1762958460000|2025-11-12 14:41:00||393.5||393.5||393.5||393.5|481
1762958470000|2025-11-12 14:41:10|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|466
1762958480000|2025-11-12 14:41:20|393.6||393.6||393.6||393.6||0
1762958510000|2025-11-12 14:41:50||393.5||393.5||393.5||393.5|188
1762958520000|2025-11-12 14:42:00|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|1537
1762958540000|2025-11-12 14:42:20|393.6||393.6||393.6||393.6||0
1762958570000|2025-11-12 14:42:50||393.5||393.5||393.5||393.5|176
1762958580000|2025-11-12 14:43:00|||||||||128
1762958620000|2025-11-12 14:43:40||393.4||393.4||393.4||393.4|4
1762958630000|2025-11-12 14:43:50||393.5||393.5||393.5||393.5|114
1762958640000|2025-11-12 14:44:00|||||||||1
1762958650000|2025-11-12 14:44:10|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1762958660000|2025-11-12 14:44:20||393.5||393.5||393.5||393.5|0
1762958680000|2025-11-12 14:44:40||393.6||393.6||393.6||393.6|0
1762958690000|2025-11-12 14:44:50|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.4|1641
1762958700000|2025-11-12 14:45:00|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|1537
1762958730000|2025-11-12 14:45:30|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|1366
1762958750000|2025-11-12 14:45:50||393.3||393.3||393.3||393.3|590
1762958760000|2025-11-12 14:46:00|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|364
1762958800000|2025-11-12 14:46:40|393.4|393.3|393.5|393.3|393.5|393.3|393.4|393.3|0
1762958810000|2025-11-12 14:46:50||393.4||393.4||393.4||393.4|206
1762958820000|2025-11-12 14:47:00|||||||||1
1762958870000|2025-11-12 14:47:50|||||||||206
1762958880000|2025-11-12 14:48:00|||||||||128
1762958920000|2025-11-12 14:48:40|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1762958930000|2025-11-12 14:48:50||393.4||393.4||393.5||393.4|648
1762958940000|2025-11-12 14:49:00|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|601
1762958950000|2025-11-12 14:49:10|393.6||393.6||393.6||393.6||0
1762958960000|2025-11-12 14:49:20|393.7||393.7||393.7||393.7||0
1762958970000|2025-11-12 14:49:30|393.6||393.6||393.6||393.6||0
1762958990000|2025-11-12 14:49:50|||||||||197
1762959000000|2025-11-12 14:50:00||393.4||393.4||393.4||393.4|662
1762959030000|2025-11-12 14:50:30|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|0
1762959040000|2025-11-12 14:50:40|||||||||743
1762959050000|2025-11-12 14:50:50||393.3||393.3||393.3||393.3|206
1762959060000|2025-11-12 14:51:00|||||||||1
1762959100000|2025-11-12 14:51:40|393.3|393.2|393.3|393.1|393.3|393.2|393.3|393.1|1416
1762959110000|2025-11-12 14:51:50||393.2||393.1||393.2||393.1|60
1762959120000|2025-11-12 14:52:00||393.2||393.2||393.2||393.2|1
1762959170000|2025-11-12 14:52:50|||||||||343
1762959180000|2025-11-12 14:53:00|||||||||1
1762959190000|2025-11-12 14:53:10|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1762959200000|2025-11-12 14:53:20||393.2||393.2||393.3||393.2|300
1762959210000|2025-11-12 14:53:30|||||||||200
1762959230000|2025-11-12 14:53:50||393.3||393.3||393.3||393.3|191
1762959240000|2025-11-12 14:54:00|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|128
1762959260000|2025-11-12 14:54:20|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|1366
1762959270000|2025-11-12 14:54:30||393.3||393.2||393.3||393.2|0
1762959280000|2025-11-12 14:54:40||393.3||393.2||393.3||393.2|0
1762959290000|2025-11-12 14:54:50||393.3||393.3||393.3||393.3|191
1762959300000|2025-11-12 14:55:00||393.2||393.2||393.2||393.2|664
1762959310000|2025-11-12 14:55:10||393.3||393.3||393.3||393.3|0
1762959320000|2025-11-12 14:55:20|393.5|393.4|393.5|393.3|393.5|393.4|393.5|393.3|0
1762959330000|2025-11-12 14:55:30|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|1846
1762959340000|2025-11-12 14:55:40||393.4||393.4||393.4||393.4|0
1762959350000|2025-11-12 14:55:50||393.5||393.4||393.5||393.4|516
1762959360000|2025-11-12 14:56:00||393.5||393.4||393.5||393.4|1130
1762959380000|2025-11-12 14:56:20|||||||||1439
1762959410000|2025-11-12 14:56:50|393.5|393.3|393.5|393.4|393.5|393.4|393.5|393.3|257
1762959420000|2025-11-12 14:57:00|||||||||1
1762959470000|2025-11-12 14:57:50|||||||||257
1762959480000|2025-11-12 14:58:00|||||||||1
1762959490000|2025-11-12 14:58:10|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1762959510000|2025-11-12 14:58:30||393.4||393.4||393.4||393.4|0
1762959520000|2025-11-12 14:58:40||393.5||393.4||393.5||393.4|0
1762959530000|2025-11-12 14:58:50||393.5||393.5||393.5||393.5|239
1762959540000|2025-11-12 14:59:00|393.5|393.4|393.6|393.4|393.6|393.4|393.5|393.4|1524
1762959590000|2025-11-12 14:59:50||393.5||393.5||393.5||393.5|1406
1762959600000|2025-11-12 15:00:00|||||||||1
1762959610000|2025-11-12 15:00:10||393.4||393.4||393.4||393.4|1366
1762959640000|2025-11-12 15:00:40|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|82
1762959660000|2025-11-12 15:01:00|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|1499
1762959680000|2025-11-12 15:01:20||393.2||393.2||393.2||393.2|0
1762959690000|2025-11-12 15:01:30||393.1||393.1||393.1||393.1|0
1762959710000|2025-11-12 15:01:50|393.2||393.2||393.2||393.2||0
1762959730000|2025-11-12 15:02:10|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|68
1762959760000|2025-11-12 15:02:40||393.1||393.1||393.1||393.1|808
1762959780000|2025-11-12 15:03:00||393.2||393.1||393.2||393.1|0
1762959830000|2025-11-12 15:03:50||393.2||393.2||393.2||393.2|0
1762959880000|2025-11-12 15:04:40|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1762959900000|2025-11-12 15:05:00|393.6|393.4|393.6|393.4|393.6|393.5|393.6|393.4|0
1762959980000|2025-11-12 15:06:20|393.5|393.3|393.4|393.3|393.5|393.3|393.4|393.3|807
1762960010000|2025-11-12 15:06:50|||||||||1366
1762960020000|2025-11-12 15:07:00|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|36
1762960110000|2025-11-12 15:08:30|||||||||14
1762960150000|2025-11-12 15:09:10|393.4|393.3|393.4|393.2|393.4|393.3|393.4|393.2|150
1762960170000|2025-11-12 15:09:30|393.3||393.3||393.3||393.3||0
1762960180000|2025-11-12 15:09:40||393.1||393.1||393.1||393.1|9
1762960220000|2025-11-12 15:10:20||393.2||393.2||393.2||393.2|0
1762960230000|2025-11-12 15:10:30|||||||||19
1762960260000|2025-11-12 15:11:00||393.1||393.1||393.1||393.1|0
1762960330000|2025-11-12 15:12:10||393.2||393.2||393.2||393.2|0
1762960400000|2025-11-12 15:13:20|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|2500
1762960410000|2025-11-12 15:13:30|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|38
1762960440000|2025-11-12 15:14:00|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|150
1762960460000|2025-11-12 15:14:20|||||||||870
1762960500000|2025-11-12 15:15:00|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|1366
1762960520000|2025-11-12 15:15:20|393.6||393.6||393.6||393.6||27
1762960540000|2025-11-12 15:15:40|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|842
1762960560000|2025-11-12 15:16:00|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1762960600000|2025-11-12 15:16:40||393.6||393.6||393.6||393.6|92
1762960610000|2025-11-12 15:16:50|393.7||393.8||393.8||393.7||0
1762960670000|2025-11-12 15:17:50|393.7||393.7||393.7||393.7||0
1762960720000|2025-11-12 15:18:40|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|1050
1762960780000|2025-11-12 15:19:40||393.6||393.6||393.6||393.6|127
1762960790000|2025-11-12 15:19:50|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|0
1762960860000|2025-11-12 15:21:00||393.6||393.5||393.6||393.5|396
1762960910000|2025-11-12 15:21:50|393.6|393.4|393.5|393.3|393.6|393.4|393.5|393.3|2039
1762960920000|2025-11-12 15:22:00|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|1366
1762960960000|2025-11-12 15:22:40|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|756
1762960980000|2025-11-12 15:23:00|393.2|393|393.2|393|393.2|393|393.2|393|150
1762960990000|2025-11-12 15:23:10|393.1|392.8|392.9|392.8|393.1|392.8|392.9|392.8|0
1762961000000|2025-11-12 15:23:20||392.7||392.7||392.7||392.7|0
1762961060000|2025-11-12 15:24:20|392.8||392.8||392.8||392.8||0
1762961080000|2025-11-12 15:24:40|392.7|392.5|392.7|392.6|392.7|392.6|392.6|392.5|3862
1762961100000|2025-11-12 15:25:00|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1762961110000|2025-11-12 15:25:10|||||||||200
1762961140000|2025-11-12 15:25:40|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1762961160000|2025-11-12 15:26:00|392.8|392.7|392.9|392.7|392.9|392.7|392.8|392.7|1140
1762961230000|2025-11-12 15:27:10||392.8||392.8||392.8||392.8|0
1762961250000|2025-11-12 15:27:30||392.7||392.7||392.7||392.7|0
1762961290000|2025-11-12 15:28:10|393|392.8|393|392.8|393|392.8|393|392.8|28
1762961300000|2025-11-12 15:28:20|393.1|393|393.1|393|393.1|393|393.1|393|1558
1762961310000|2025-11-12 15:28:30||392.9||392.9||392.9||392.9|0
1762961340000|2025-11-12 15:29:00|393|392.8|393|392.8|393|392.8|393|392.8|0
1762961400000|2025-11-12 15:30:00||392.9||392.9||392.9||392.9|0
1762961420000|2025-11-12 15:30:20|393.1||393.1||393.1||393.1||500
1762961440000|2025-11-12 15:30:40|393.2|393|393.2|393.1|393.2|393.1|393.2|393|1634
1762961470000|2025-11-12 15:31:10|393.1|393|393.1|393|393.1|393|393.1|393|0
1762961480000|2025-11-12 15:31:20|393|392.9|393|392.9|393|392.9|393|392.9|0
1762961500000|2025-11-12 15:31:40|||||||||300
1762961540000|2025-11-12 15:32:20|393.1|393|393.1|393|393.1|393|393.1|393|0
1762961590000|2025-11-12 15:33:10|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|42
1762961620000|2025-11-12 15:33:40|393.1|393|393.2|393|393.2|393|393.1|393|100
1762961650000|2025-11-12 15:34:10|393.1||393.1||393.1||393.1||0
1762961660000|2025-11-12 15:34:20|393.2||393.2||393.2||393.2||0
1762961670000|2025-11-12 15:34:30|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|4
1762961680000|2025-11-12 15:34:40|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1762961720000|2025-11-12 15:35:20|393.3|393.2|393.4|393.2|393.4|393.2|393.3|393.2|1411
1762961770000|2025-11-12 15:36:10|393.3||393.3||393.3||393.3||53
1762961780000|2025-11-12 15:36:20|393.4|393.3|393.4|393.2|393.4|393.3|393.4|393.2|1318
1762961790000|2025-11-12 15:36:30||393.3||393.3||393.3||393.3|0
1762961860000|2025-11-12 15:37:40|||||||||27
1762961900000|2025-11-12 15:38:20|||||||||3000
1762961950000|2025-11-12 15:39:10||393.2||393.2||393.2||393.2|1491
1762961970000|2025-11-12 15:39:30|393.3||393.4||393.4||393.3||0
1762961990000|2025-11-12 15:39:50|393.3||393.4||393.4||393.3||0
1762962000000|2025-11-12 15:40:00|393.3||393.3||393.4||393.3||0
1762962010000|2025-11-12 15:40:10|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393|0
1762962030000|2025-11-12 15:40:30|||||||||78
1762962050000|2025-11-12 15:40:50|393.3||393.3||393.3||393.3||0
1762962120000|2025-11-12 15:42:00|393.2||393.3||393.3||393.2||1200
1762962160000|2025-11-12 15:42:40||393.2||393.2||393.2||393.2|0
1762962200000|2025-11-12 15:43:20|||||||||20
1762962210000|2025-11-12 15:43:30|||||||||15
1762962270000|2025-11-12 15:44:30|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|37
1762962320000|2025-11-12 15:45:20|||||||||2000
1762962400000|2025-11-12 15:46:40|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1762962420000|2025-11-12 15:47:00|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1762962470000|2025-11-12 15:47:50|||||||||843
1762962520000|2025-11-12 15:48:40|||||||||250
1762962580000|2025-11-12 15:49:40|||||||||164
1762962630000|2025-11-12 15:50:30|||||||||88
1762962790000|2025-11-12 15:53:10|||||||||2000
1762962810000|2025-11-12 15:53:30|393.7|393.6|393.7|393.5|393.7|393.6|393.7|393.5|1343
1762962820000|2025-11-12 15:53:40||393.6||393.5||393.6||393.5|0
1762962840000|2025-11-12 15:54:00||393.6||393.6||393.6||393.6|0
1762962850000|2025-11-12 15:54:10|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|468
1762962870000|2025-11-12 15:54:30|393.9|393.8|394|393.9|394|393.9|393.9|393.8|1201
1762962880000|2025-11-12 15:54:40||393.8||393.8||393.8||393.8|36
1762962910000|2025-11-12 15:55:10|393.9||394||394||393.9||0
1762962920000|2025-11-12 15:55:20||393.9||393.9||393.9||393.9|0
1762962980000|2025-11-12 15:56:20|||||||||40
1762963030000|2025-11-12 15:57:10||393.8||393.8||393.8||393.8|0
1762963060000|2025-11-12 15:57:40|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|1510
1762963100000|2025-11-12 15:58:20|||||||||821
1762963150000|2025-11-12 15:59:10|393.9||393.8||393.9||393.8||0
1762963170000|2025-11-12 15:59:30|||||||||620
1762963200000|2025-11-12 16:00:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|47
1762963210000|2025-11-12 16:00:10|393.8||393.8||393.8||393.8||1069
1762963230000|2025-11-12 16:00:30|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|2541
1762963250000|2025-11-12 16:00:50|393.6||393.6||393.6||393.6||0
1762963300000|2025-11-12 16:01:40|393.7|393.6|393.7|393.5|393.7|393.6|393.7|393.5|58
1762963400000|2025-11-12 16:03:20|393.6||393.6||393.6||393.6||0
1762963410000|2025-11-12 16:03:30|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|2
1762963430000|2025-11-12 16:03:50|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1762963460000|2025-11-12 16:04:20|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|1611
1762963480000|2025-11-12 16:04:40|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|103
1762963530000|2025-11-12 16:05:30|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|0
1762963540000|2025-11-12 16:05:40||393.4||393.4||393.4||393.3|0
1762963550000|2025-11-12 16:05:50|393.6||393.6||393.6||393.6||1610
1762963560000|2025-11-12 16:06:00|393.4|393.3|393.5|393.3|393.5|393.4|393.4|393.3|46
1762963580000|2025-11-12 16:06:20|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|39
1762963650000|2025-11-12 16:07:30||393.3||393.3||393.3||393.3|0
1762963680000|2025-11-12 16:08:00|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|47
1762963690000|2025-11-12 16:08:10|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|1604
1762963710000|2025-11-12 16:08:30|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|1072
1762963740000|2025-11-12 16:09:00||393.3||393.3||393.3||393.3|2
1762963760000|2025-11-12 16:09:20|393.4||393.4||393.4||393.4||0
1762963800000|2025-11-12 16:10:00|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1762963810000|2025-11-12 16:10:10|393.4||393.4||393.4||393.4||150
1762963840000|2025-11-12 16:10:40||393.3||393.3||393.3||393.3|0
1762963850000|2025-11-12 16:10:50||393.2||393.2||393.2||393.2|0
1762963870000|2025-11-12 16:11:10|393.3|393.1|393.1|393|393.3|393.1|393.1|393|1162
1762963880000|2025-11-12 16:11:20|393|392.9|393.1|392.9|393.1|393|393|392.9|176
1762963910000|2025-11-12 16:11:50||393||393||393||393|0
1762963920000|2025-11-12 16:12:00|393.2||393.2||393.2||393.2||0
1762963980000|2025-11-12 16:13:00||393.1||393.1||393.1||393.1|4593
1762964000000|2025-11-12 16:13:20|393.3||393.3||393.3||393.3||0
1762964010000|2025-11-12 16:13:30||393.2||393.2||393.2||393.2|0
1762964030000|2025-11-12 16:13:50|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1762964040000|2025-11-12 16:14:00|||||||||150
1762964070000|2025-11-12 16:14:30|393.5||393.5||393.5||393.5||1604
1762964100000|2025-11-12 16:15:00|393.4||393.4||393.4||393.4||0
1762964110000|2025-11-12 16:15:10|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|1031
1762964160000|2025-11-12 16:16:00|||||||||188
1762964170000|2025-11-12 16:16:10|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|1604
1762964180000|2025-11-12 16:16:20|393.5||393.5||393.5||393.5||390
1762964340000|2025-11-12 16:19:00|393.4||393.4||393.5||393.4||0
1762964350000|2025-11-12 16:19:10||393.2||393.2||393.2||393.2|0
1762964380000|2025-11-12 16:19:40|393.3|393.1|393.3|393.2|393.3|393.2|393.3|393.1|730
1762964390000|2025-11-12 16:19:50|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|1604
1762964400000|2025-11-12 16:20:00|393.3||393.3||393.3||393.3||0
1762964410000|2025-11-12 16:20:10|393.2||393.2||393.2||393.2||119
1762964480000|2025-11-12 16:21:20|393.1|393|393.2|393.1|393.2|393.1|393.1|393|444
1762964510000|2025-11-12 16:21:50||393||393||393||393|0
1762964520000|2025-11-12 16:22:00||393.1||393.1||393.1||393.1|0
1762964540000|2025-11-12 16:22:20|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1762964670000|2025-11-12 16:24:30|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|1071
1762964710000|2025-11-12 16:25:10|393.3||393.2||393.3||393.2||0
1762964800000|2025-11-12 16:26:40|393.3||393.3||393.3||393.3||89
1762964850000|2025-11-12 16:27:30|393.2||393.2||393.3||393.2||1502
1762964880000|2025-11-12 16:28:00||393||393.1||393.1||393|0
1762964900000|2025-11-12 16:28:20||393||393||393||393|0
1762964910000|2025-11-12 16:28:30|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|1411
1762964930000|2025-11-12 16:28:50||393.2||393.1||393.2||393.1|2132
1762964960000|2025-11-12 16:29:20|393.2||393.2||393.2||393.2||150
1762964980000|2025-11-12 16:29:40|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.1|2251
1762964990000|2025-11-12 16:29:50|393.4|393.1|393.4|393.2|393.4|393.2|393.4|393.1|150
1763020800000|2025-11-13 08:00:00|390.9|390.5|390.9|390.5|390.9|390.5|390.9|390.5|219
1763020810000|2025-11-13 08:00:10|391.1|390.7|391.3|391|391.3|391|391.1|390.7|139
1763020830000|2025-11-13 08:00:30|391|391.1|391|390.7|391|391.2|391|390.6|247
1763020840000|2025-11-13 08:00:40|391.1|390.6|391.2|390.7|391.2|390.7|391.1|390.6|0
1763020850000|2025-11-13 08:00:50|391.1|390.6|391.1|390.6|391.1|390.6|391.1|390.6|0
1763020860000|2025-11-13 08:01:00|391.2|390.7|391.1|390.7|391.3|390.8|390.7|390.3|273
1763020870000|2025-11-13 08:01:10|391.2||391.2||391.2||391.1||219
1763020880000|2025-11-13 08:01:20|391.1|390.6|391.3|390.8|391.3|390.9|391.1|390.6|241
1763020890000|2025-11-13 08:01:30||390.9||390.9||390.9||390.9|200
1763020900000|2025-11-13 08:01:40|391.4|391|392.1|391.7|392.1|391.7|391.4|391|96
1763020910000|2025-11-13 08:01:50||391.6||391.7||391.7||391.6|335
1763020920000|2025-11-13 08:02:00|392|391.6|392|391.6|392|391.6|392|391.6|100
1763020940000|2025-11-13 08:02:20|391.9||391.9||391.9||391.8||0
1763020950000|2025-11-13 08:02:30|392||392||392||392||0
1763020960000|2025-11-13 08:02:40|391.9||391.9||391.9||391.9||0
1763020970000|2025-11-13 08:02:50|391.8||391.9||391.9||391.8||0
1763020980000|2025-11-13 08:03:00|392|391.7|392.1|391.7|392.1|391.7|391.9|391.7|0
1763020990000|2025-11-13 08:03:10|392.2||392.2||392.2||392.2||0
1763021000000|2025-11-13 08:03:20|392.4|391.8|392.3|391.9|392.4|391.9|392.3|391.8|0
1763021010000|2025-11-13 08:03:30|392.2||392.2||392.2||392.2||0
1763021030000|2025-11-13 08:03:50|392|391.8|392.1|391.7|392.1|391.8|392|391.7|0
1763021060000|2025-11-13 08:04:20|392.2||392.2||392.2||392.1||0
1763021070000|2025-11-13 08:04:30|392.1||392.1||392.1||392.1||0
1763021080000|2025-11-13 08:04:40|392.2|391.8|392.2|391.8|392.2|391.8|392.2|391.8|0
1763021090000|2025-11-13 08:04:50|392.1|391.7|391.7|391.4|392.1|391.7|391.7|391.4|162
1763021100000|2025-11-13 08:05:00|391.8|391.5|391.9|391.5|391.9|391.5|391.8|391.5|0
1763021110000|2025-11-13 08:05:10|391.8||391.8||391.8||391.8||0
1763021120000|2025-11-13 08:05:20|391.7|391.4|391.8|391.4|391.8|391.4|391.7|391.4|0
1763021140000|2025-11-13 08:05:40|391.7|391|391.4|391|391.7|391|391.4|391|0
1763021150000|2025-11-13 08:05:50|391.3||391.4||391.4||391.3||0
1763021170000|2025-11-13 08:06:10||391.1||391.1||391.1||391.1|0
1763021190000|2025-11-13 08:06:30|||||||||3
1763021200000|2025-11-13 08:06:40|391.5|391.2|391.5|391.2|391.5|391.2|391.5|391.2|0
1763021220000|2025-11-13 08:07:00|391.7|391.3|391.7|391.4|391.7|391.4|391.7|391.3|8
1763021240000|2025-11-13 08:07:20|391.8|391.5|391.8|391.5|391.8|391.5|391.8|391.5|0
1763021250000|2025-11-13 08:07:30|391.9|391.6|391.9|391.7|391.9|391.7|391.9|391.6|0
1763021260000|2025-11-13 08:07:40|392||392||392||392||0
1763021270000|2025-11-13 08:07:50|392.1|391.8|392.1|391.8|392.1|391.8|392.1|391.8|0
1763021280000|2025-11-13 08:08:00|||||||||28
1763021310000|2025-11-13 08:08:30|392.3|391.9|392.3|392|392.3|392|392.3|391.9|0
1763021360000|2025-11-13 08:09:20||392.1||392.1||392.1||392.1|0
1763021430000|2025-11-13 08:10:30||392||392.1||392.1||392|0
1763021440000|2025-11-13 08:10:40||392||392||392||392|0
1763021470000|2025-11-13 08:11:10||392.1||392.1||392.1||392.1|0
1763021480000|2025-11-13 08:11:20||392||392||392||392|0
1763021500000|2025-11-13 08:11:40||392.1||392.1||392.1||392.1|0
1763021510000|2025-11-13 08:11:50||392||392||392||392|0
1763021520000|2025-11-13 08:12:00||392.1||392.1||392.1||392.1|0
1763021550000|2025-11-13 08:12:30|392.1|392|392.1|391.8|392.1|392|392.1|391.8|57
1763021560000|2025-11-13 08:12:40||391.9||391.9||391.9||391.9|0
1763021570000|2025-11-13 08:12:50||391.8||391.8||391.8||391.8|90
1763021580000|2025-11-13 08:13:00|392|391.7|392|391.7|392|391.7|392|391.7|2
1763021610000|2025-11-13 08:13:30|391.9||392||392||391.9||0
1763021620000|2025-11-13 08:13:40||391.8||391.8||391.8||391.8|0
1763021640000|2025-11-13 08:14:00|391.8|391.7|391.8|391.5|391.8|391.7|391.8|391.5|17
1763021660000|2025-11-13 08:14:20||391.6||391.6||391.6||391.6|0
1763021670000|2025-11-13 08:14:30|391.9|391.7|392|391.8|392|391.8|391.9|391.7|6
1763021680000|2025-11-13 08:14:40||391.7||391.7||391.7||391.7|0
1763021690000|2025-11-13 08:14:50|391.9||392||392||391.9||0
1763021700000|2025-11-13 08:15:00||391.8||391.8||391.8||391.8|0
1763021750000|2025-11-13 08:15:50||391.7||391.8||391.8||391.7|0
1763021760000|2025-11-13 08:16:00||391.7||391.7||391.7||391.7|0
1763021770000|2025-11-13 08:16:10||391.8||391.8||391.8||391.8|0
1763021780000|2025-11-13 08:16:20|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|0
1763021790000|2025-11-13 08:16:30||392||391.9||392||391.9|60
1763021820000|2025-11-13 08:17:00|392.2|392.1|392.4|392.2|392.5|392.2|392.2|392.1|160
1763021830000|2025-11-13 08:17:10|392.5|392.3|392.5|392.2|392.5|392.3|392.5|392.2|320
1763021840000|2025-11-13 08:17:20|||||||||600
1763021850000|2025-11-13 08:17:30|392.4||392.5||392.5||392.4||200
1763021860000|2025-11-13 08:17:40|||||||||100
1763021880000|2025-11-13 08:18:00|392.4||392.4||392.4||392.4||600
1763021890000|2025-11-13 08:18:10|||||||||400
1763021900000|2025-11-13 08:18:20|392.5|392.3|392.8|392.7|392.8|392.7|392.5|392.3|691
1763021910000|2025-11-13 08:18:30||392.6||392.6||392.6||392.6|3
1763021920000|2025-11-13 08:18:40||392.7||392.6||392.7||392.6|3
1763021960000|2025-11-13 08:19:20|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|0
1763021980000|2025-11-13 08:19:40|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1763021990000|2025-11-13 08:19:50|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|0
1763022000000|2025-11-13 08:20:00||392.6||392.6||392.6||392.6|0
1763022020000|2025-11-13 08:20:20||392.7||392.7||392.7||392.7|150
1763022040000|2025-11-13 08:20:40|||||||||200
1763022050000|2025-11-13 08:20:50|392.8|392.6|392.9|392.6|392.9|392.6|392.8|392.6|0
1763022060000|2025-11-13 08:21:00|392.8|392.4|392.7|392.4|392.9|392.4|392.7|392.4|164
1763022080000|2025-11-13 08:21:20|392.6||392.6||392.6||392.6||0
1763022090000|2025-11-13 08:21:30|||||||||300
1763022100000|2025-11-13 08:21:40|||||||||1200
1763022110000|2025-11-13 08:21:50|||||||||600
1763022120000|2025-11-13 08:22:00|392.7|392.5|392.8|392.6|392.8|392.6|392.7|392.5|0
1763022130000|2025-11-13 08:22:10|392.9||392.9||392.9||392.9||365
1763022140000|2025-11-13 08:22:20||392.7||392.7||392.7||392.7|0
1763022240000|2025-11-13 08:24:00|392.8||392.8||392.8||392.8||56
1763022250000|2025-11-13 08:24:10|||||||||6
1763022260000|2025-11-13 08:24:20|392.9||392.9||392.9||392.9||1400
1763022270000|2025-11-13 08:24:30|||||||||884
1763022280000|2025-11-13 08:24:40|393|392.8|393|392.8|393|392.8|393|392.8|0
1763022290000|2025-11-13 08:24:50||392.9||392.9||392.9||392.9|365
1763022300000|2025-11-13 08:25:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1763022320000|2025-11-13 08:25:20|392.7|392.7|392.7|392.5|392.7|392.7|392.7|392.5|1
1763022330000|2025-11-13 08:25:30|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|3
1763022340000|2025-11-13 08:25:40|||||||||2
1763022370000|2025-11-13 08:26:10|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|20
1763022400000|2025-11-13 08:26:40|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|10
1763022420000|2025-11-13 08:27:00||392.3||392.3||392.3||392.3|6916
1763022430000|2025-11-13 08:27:10|392.5|392.4|392.4|392.2|392.5|392.4|392.4|392.2|74
1763022450000|2025-11-13 08:27:30|||||||||50
1763022460000|2025-11-13 08:27:40||392.3||392.3||392.3||392.3|0
1763022520000|2025-11-13 08:28:40|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|204
1763022600000|2025-11-13 08:30:00||392.1||392.1||392.1||392.1|2
1763022610000|2025-11-13 08:30:10|392.1|392|392.1|392|392.1|392|392.1|392|3
1763022620000|2025-11-13 08:30:20|||||||||4
1763022630000|2025-11-13 08:30:30|392|391.8|392|391.9|392|391.9|392|391.8|540
1763022640000|2025-11-13 08:30:40|||||||||2110
1763022650000|2025-11-13 08:30:50|392.1||392.1||392.1||392.1||751
1763022660000|2025-11-13 08:31:00|392|391.8|391.9|391.7|392|391.8|391.9|391.7|256
1763022670000|2025-11-13 08:31:10|||||||||1000
1763022680000|2025-11-13 08:31:20|391.8||391.8||391.8||391.8||0
1763022710000|2025-11-13 08:31:50|391.6|391.5|391.7|391.5|391.7|391.5|391.6|391.5|11
1763022730000|2025-11-13 08:32:10|||||||||380
1763022740000|2025-11-13 08:32:20|||||||||690
1763022750000|2025-11-13 08:32:30|391.8|391.6|391.8|391.7|391.8|391.7|391.8|391.6|148
1763022760000|2025-11-13 08:32:40|||||||||7000
1763022780000|2025-11-13 08:33:00|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|1020
1763022820000|2025-11-13 08:33:40||391.6||391.6||391.6||391.6|8670
1763022830000|2025-11-13 08:33:50|391.8||391.8||391.8||391.8||1800
1763022840000|2025-11-13 08:34:00||391.7||391.7||391.7||391.7|7000
1763022850000|2025-11-13 08:34:10|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|0
1763022880000|2025-11-13 08:34:40|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|330
1763022890000|2025-11-13 08:34:50|||||||||600
1763022910000|2025-11-13 08:35:10||391.5||391.5||391.5||391.5|0
1763022920000|2025-11-13 08:35:20|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|4
1763022980000|2025-11-13 08:36:20|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|20
1763022990000|2025-11-13 08:36:30||391.4||391.4||391.4||391.4|700
1763023000000|2025-11-13 08:36:40||391.3||391.3||391.3||391.3|0
1763023020000|2025-11-13 08:37:00|||||||||640
1763023040000|2025-11-13 08:37:20||391.4||391.4||391.4||391.4|5
1763023050000|2025-11-13 08:37:30||391.3||391.3||391.3||391.3|419
1763023060000|2025-11-13 08:37:40|||||||||220
1763023070000|2025-11-13 08:37:50|||||||||1165
1763023080000|2025-11-13 08:38:00|391.6|391.4|391.5|391.3|391.6|391.4|391.5|391.3|1569
1763023090000|2025-11-13 08:38:10|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|2396
1763023100000|2025-11-13 08:38:20|391.5|391.3|391.4|391.3|391.5|391.3|391.4|391.3|2
1763023120000|2025-11-13 08:38:40|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|11
1763023180000|2025-11-13 08:39:40|391.4||391.4||391.4||391.4||322
1763023200000|2025-11-13 08:40:00|391.5||391.4||391.5||391.4||0
1763023210000|2025-11-13 08:40:10|391.5||391.5||391.5||391.5||0
1763023220000|2025-11-13 08:40:20|391.4||391.4||391.4||391.4||0
1763023230000|2025-11-13 08:40:30|391.3|391.1|391.1|391|391.3|391.1|391.1|391|890
1763023240000|2025-11-13 08:40:40|391.2|390.9|391.2|391|391.2|391|391.2|390.9|169
1763023260000|2025-11-13 08:41:00|391.3||391.3||391.3||391.3||0
1763023270000|2025-11-13 08:41:10||391.1||391.1||391.2||391.1|0
1763023300000|2025-11-13 08:41:40|391.2|391|391.2|391|391.2|391|391.2|391|0
1763023310000|2025-11-13 08:41:50||391.1||391.1||391.1||391.1|0
1763023320000|2025-11-13 08:42:00|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|1410
1763023340000|2025-11-13 08:42:20|391.2||391.2||391.2||391.2||0
1763023350000|2025-11-13 08:42:30|391.1||391.1||391.1||391.1||0
1763023390000|2025-11-13 08:43:10|391.2|391|391.3|391.1|391.3|391.1|391.2|391|2820
1763023400000|2025-11-13 08:43:20||391.2||391.2||391.2||391.2|0
1763023410000|2025-11-13 08:43:30|391.4||391.4||391.4||391.4||0
1763023450000|2025-11-13 08:44:10||391.3||391.3||391.3||391.3|0
1763023480000|2025-11-13 08:44:40|391.5|391.4|391.6|391.4|391.6|391.4|391.5|391.4|0
1763023510000|2025-11-13 08:45:10|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|24
1763023520000|2025-11-13 08:45:20|391.5||391.5||391.5||391.5||0
1763023540000|2025-11-13 08:45:40|391.6|391.4|391.6|391.3|391.6|391.4|391.6|391.3|0
1763023550000|2025-11-13 08:45:50|391.5||391.5||391.5||391.5||0
1763023580000|2025-11-13 08:46:20|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|0
1763023590000|2025-11-13 08:46:30|391.3|391.3|391.5|391.3|391.5|391.3|391.3|391.3|831
1763023620000|2025-11-13 08:47:00|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|159
1763023670000|2025-11-13 08:47:50|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|0
1763023710000|2025-11-13 08:48:30|||||||||600
1763023720000|2025-11-13 08:48:40|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|3137
1763023730000|2025-11-13 08:48:50|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|119
1763023740000|2025-11-13 08:49:00||391.4||391.3||391.4||391.3|0
1763023800000|2025-11-13 08:50:00||391.4||391.3||391.4||391.3|0
1763023810000|2025-11-13 08:50:10|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|1697
1763023820000|2025-11-13 08:50:20|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|1019
1763023840000|2025-11-13 08:50:40|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|3459
1763023860000|2025-11-13 08:51:00|391.8||391.8||391.8||391.8||0
1763023870000|2025-11-13 08:51:10|391.7||391.7||391.7||391.7||0
1763023950000|2025-11-13 08:52:30|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|0
1763023970000|2025-11-13 08:52:50||391.5||391.5||391.5||391.5|0
1763023980000|2025-11-13 08:53:00|391.7||391.7||391.7||391.7||0
1763024040000|2025-11-13 08:54:00|391.9|391.6|392|391.8|392|391.8|391.9|391.6|373
1763024110000|2025-11-13 08:55:10|391.9||391.9||391.9||391.9||0
1763024120000|2025-11-13 08:55:20|391.8|391.7|391.9|391.7|391.9|391.7|391.8|391.7|0
1763024160000|2025-11-13 08:56:00|391.8||391.9||391.9||391.8||0
1763024170000|2025-11-13 08:56:10|391.8||391.8||391.8||391.8||0
1763024180000|2025-11-13 08:56:20||391.6||391.6||391.6||391.6|272
1763024190000|2025-11-13 08:56:30|||||||||1410
1763024300000|2025-11-13 08:58:20|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|220
1763024310000|2025-11-13 08:58:30|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|0
1763024340000|2025-11-13 08:59:00|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|0
1763024350000|2025-11-13 08:59:10|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|0
1763024370000|2025-11-13 08:59:30|391.7||391.8||391.8||391.7||0
1763024390000|2025-11-13 08:59:50|391.9||391.9||391.9||391.9||0
1763024400000|2025-11-13 09:00:00|391.8|391.7|391.8|391.6|391.8|391.7|391.8|391.6|0
1763024420000|2025-11-13 09:00:20|391.7|391.5|391.6|391.5|391.7|391.5|391.6|391.5|871
1763024430000|2025-11-13 09:00:30|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|239
1763024450000|2025-11-13 09:00:50|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.1|1144
1763024460000|2025-11-13 09:01:00|391.2|391.1|391.2|391.1|391.2|391.2|391.2|391|90
1763024480000|2025-11-13 09:01:20|391.3||391.3||391.3||391.3||0
1763024510000|2025-11-13 09:01:50|391.2||391.2||391.2||391.2||0
1763024520000|2025-11-13 09:02:00|391.3||391.3||391.3||391.3||0
1763024560000|2025-11-13 09:02:40|391.2||391.3||391.3||391.2||0
1763024570000|2025-11-13 09:02:50|391.4|391.1|391.4|391.1|391.4|391.1|391.4|391.1|0
1763024580000|2025-11-13 09:03:00|391.3|391|391.4|391.1|391.4|391.1|391.3|391|0
1763024590000|2025-11-13 09:03:10|391.3|391|391.1|390.9|391.4|391.1|391.1|390.9|150
1763024600000|2025-11-13 09:03:20|391.2|391|391.2|391|391.2|391|391.2|391|0
1763024610000|2025-11-13 09:03:30|391.1|390.9|391.3|391|391.3|391|391.1|390.9|0
1763024620000|2025-11-13 09:03:40|391.2|390.9|391.3|391|391.3|391|391.2|390.9|0
1763024630000|2025-11-13 09:03:50|391.2|390.9|391.2|390.9|391.2|390.9|391.2|390.9|519
1763024640000|2025-11-13 09:04:00|391.3|391|391.1|390.8|391.3|391|391|390.7|3840
1763024650000|2025-11-13 09:04:10|391|390.7|391.1|390.8|391.1|390.8|391|390.7|0
1763024660000|2025-11-13 09:04:20|391|390.7|391|390.7|391.1|390.8|391|390.7|0
1763024670000|2025-11-13 09:04:30|391.1|390.8|391|390.7|391.1|390.8|391|390.7|113
1763024680000|2025-11-13 09:04:40|390.9|390.6|390.9|390.6|391|390.7|390.9|390.6|2706
1763024710000|2025-11-13 09:05:10|391|390.7|390.8|390.5|391|390.7|390.8|390.5|0
1763024720000|2025-11-13 09:05:20|390.9|390.6|390.8|390.5|390.9|390.6|390.8|390.5|0
1763024730000|2025-11-13 09:05:30|390.9|390.6|390.9|390.6|390.9|390.6|390.8|390.5|0
1763024740000|2025-11-13 09:05:40|390.8|390.5|390.9|390.6|390.9|390.6|390.8|390.5|0
1763024750000|2025-11-13 09:05:50|390.8|390.5|390.9|390.6|391|390.7|390.8|390.5|137
1763024760000|2025-11-13 09:06:00|391|390.7|390.9|390.6|391|390.8|390.9|390.6|169
1763024770000|2025-11-13 09:06:10|391|390.7|390.9|390.6|391|390.7|390.9|390.6|0
1763024780000|2025-11-13 09:06:20|391|390.7|391.1|390.8|391.2|390.9|391|390.7|547
1763024790000|2025-11-13 09:06:30|391.2|390.9|391|390.8|391.2|390.9|391|390.8|0
1763024800000|2025-11-13 09:06:40|391.1|390.9|391|390.7|391.1|390.9|391|390.7|0
1763024810000|2025-11-13 09:06:50|391.1|390.8|391|390.7|391.1|390.8|390.9|390.6|0
1763024820000|2025-11-13 09:07:00|390.9|390.6|391|390.7|391.1|390.8|390.9|390.6|0
1763024830000|2025-11-13 09:07:10|391.1|390.8|391.1|390.9|391.1|390.9|391|390.8|0
1763024840000|2025-11-13 09:07:20|391|390.8|391|390.7|391.1|390.8|391|390.7|0
1763024850000|2025-11-13 09:07:30|391.1|390.8|391.2|390.9|391.2|390.9|391.1|390.8|0
1763024860000|2025-11-13 09:07:40|391.1|390.7|391.1|390.8|391.1|390.8|391|390.7|0
1763024880000|2025-11-13 09:08:00|391|390.7|391.2|390.9|391.2|390.9|391|390.7|1165
1763024890000|2025-11-13 09:08:10|391.1|390.8|391.1|390.8|391.1|390.8|391.1|390.8|0
1763024910000|2025-11-13 09:08:30|391.2|390.9|391.2|390.9|391.2|390.9|391.2|390.9|0
1763024920000|2025-11-13 09:08:40|391.1|390.8|391.1|390.8|391.1|390.8|391.1|390.8|0
1763024940000|2025-11-13 09:09:00|391.2|390.9|391.2|390.9|391.2|390.9|391.1|390.8|337
1763024950000|2025-11-13 09:09:10|391.3|391|391.3|391|391.3|391|391.2|390.9|0
1763024960000|2025-11-13 09:09:20|391.2|390.9|391.2|390.9|391.2|390.9|391.2|390.9|0
1763024980000|2025-11-13 09:09:40|391.3|391|391.2|390.9|391.3|391|391.2|390.9|0
1763024990000|2025-11-13 09:09:50|391.3|391|391.3|391|391.3|391|391.3|391|0
1763025000000|2025-11-13 09:10:00|391.2|390.9|391.2|390.9|391.3|391|391.2|390.9|0
1763025020000|2025-11-13 09:10:20|391.3|391|391.1|390.8|391.3|391|391.1|390.8|530
1763025030000|2025-11-13 09:10:30|391.2|390.9|391.2|391|391.2|391|391.2|390.9|342
1763025040000|2025-11-13 09:10:40|391.1|390.9|391.2|390.9|391.2|390.9|391.1|390.9|0
1763025050000|2025-11-13 09:10:50|391.3|391|391.2|390.9|391.3|391|391.2|390.9|0
1763025070000|2025-11-13 09:11:10|||||||||536
1763025080000|2025-11-13 09:11:20|391.1|390.8|391.1|390.8|391.1|390.8|391.1|390.8|0
1763025090000|2025-11-13 09:11:30|391.2|390.9|391.2|390.9|391.2|390.9|391.1|390.8|2110
1763025100000|2025-11-13 09:11:40|391.1|390.8|391|390.7|391.2|390.9|391|390.7|1410
1763025110000|2025-11-13 09:11:50|391.1|390.8|391.1|390.8|391.1|390.8|391|390.7|400
1763025120000|2025-11-13 09:12:00|391|390.7|391|390.7|391|390.7|391|390.7|0
1763025140000|2025-11-13 09:12:20|391.1|390.8|391|390.7|391.1|390.8|391|390.7|0
1763025150000|2025-11-13 09:12:30|391.1|390.8|391.1|390.8|391.1|390.8|391|390.7|0
1763025180000|2025-11-13 09:13:00|391|390.7|391|390.7|391|390.7|391|390.7|0
1763025190000|2025-11-13 09:13:10|391.1|390.8|391|390.7|391.1|390.8|391|390.7|0
1763025200000|2025-11-13 09:13:20|391.1|390.8|391.1|390.8|391.2|390.8|391.1|390.8|0
1763025210000|2025-11-13 09:13:30|391|390.7|391|390.7|391|390.7|391|390.7|0
1763025220000|2025-11-13 09:13:40|391.1|390.8|391.1|390.8|391.1|390.8|391.1|390.8|0
1763025230000|2025-11-13 09:13:50|391|390.7|391|390.7|391|390.7|391|390.7|312
1763025240000|2025-11-13 09:14:00|391.1|390.8|391.1|390.8|391.1|390.8|391.1|390.8|0
1763025250000|2025-11-13 09:14:10|391.2||391.2||391.2||391.2||289
1763025260000|2025-11-13 09:14:20|391.3|390.9|391.3|390.9|391.3|390.9|391.2|390.8|0
1763025270000|2025-11-13 09:14:30|391.2|391|391.3|391|391.3|391|391.2|390.9|0
1763025280000|2025-11-13 09:14:40|391.2|390.9|391.2|390.9|391.2|390.9|391.2|390.9|0
1763025300000|2025-11-13 09:15:00|391.1|390.8|391.2|390.9|391.2|390.9|391.1|390.8|0
1763025310000|2025-11-13 09:15:10|391.1|390.8|391.2|390.9|391.2|390.9|391.1|390.8|0
1763025320000|2025-11-13 09:15:20|391.1|390.8|391.2|390.9|391.3|391|391.1|390.8|113
1763025330000|2025-11-13 09:15:30|391.1|390.8|391.2|390.8|391.2|390.9|391.1|390.7|516
1763025340000|2025-11-13 09:15:40|391|390.7|391.1|390.8|391.1|390.8|391|390.7|0
1763025350000|2025-11-13 09:15:50|391|390.7|391.1|390.8|391.1|390.8|391|390.7|0
1763025370000|2025-11-13 09:16:10|391|390.7|391|390.7|391|390.7|391|390.7|0
1763025380000|2025-11-13 09:16:20|391.1|390.8|391.1|390.8|391.1|390.8|391.1|390.8|0
1763025400000|2025-11-13 09:16:40|391.2|390.9|391.1|390.8|391.2|390.9|391.1|390.8|2950
1763025410000|2025-11-13 09:16:50|391.2|390.9|391.1|390.8|391.2|390.9|391.1|390.8|0
1763025420000|2025-11-13 09:17:00|391.2|390.9|391.2|390.9|391.2|390.9|391.2|390.9|0
1763025450000|2025-11-13 09:17:30|391.1|390.8|391.1|390.8|391.2|390.9|391.1|390.8|0
1763025460000|2025-11-13 09:17:40|391.2|390.9|391.1|390.8|391.2|390.9|391.1|390.8|0
1763025470000|2025-11-13 09:17:50|391.2|390.9|391.2|390.9|391.2|390.9|391.2|390.9|0
1763025520000|2025-11-13 09:18:40|391||391||391||391||0
1763025530000|2025-11-13 09:18:50||390.8||390.8||390.8||390.8|795
1763025540000|2025-11-13 09:19:00|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|487
1763025550000|2025-11-13 09:19:10|391.2||391.2||391.2||391.2||0
1763025570000|2025-11-13 09:19:30||391||391||391||391|0
1763025590000|2025-11-13 09:19:50||390.9||390.9||390.9||390.9|0
1763025600000|2025-11-13 09:20:00|391.1||391.1||391.1||391.1||0
1763025610000|2025-11-13 09:20:10|391||391||391||391||0
1763025650000|2025-11-13 09:20:50||390.8||390.8||390.8||390.8|150
1763025690000|2025-11-13 09:21:30|390.9|390.7|390.9|390.6|390.9|390.7|390.9|390.6|0
1763025710000|2025-11-13 09:21:50|390.8||390.8||390.8||390.8||0
1763025740000|2025-11-13 09:22:20||390.7||390.6||390.7||390.6|0
1763025750000|2025-11-13 09:22:30||390.7||390.7||390.7||390.7|0
1763025770000|2025-11-13 09:22:50|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|0
1763025780000|2025-11-13 09:23:00||390.7||390.7||390.7||390.7|150
1763025820000|2025-11-13 09:23:40|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|0
1763025880000|2025-11-13 09:24:40|390.7||390.7||390.7||390.7||0
1763025890000|2025-11-13 09:24:50|390.8||390.8||390.8||390.8||0
1763026070000|2025-11-13 09:27:50|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|344
1763026080000|2025-11-13 09:28:00||390.8||390.8||390.8||390.8|0
1763026090000|2025-11-13 09:28:10|391||391||391||391||0
1763026100000|2025-11-13 09:28:20|||||||||450
1763026140000|2025-11-13 09:29:00|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|16
1763026150000|2025-11-13 09:29:10|390.9||390.9||390.9||390.9||206
1763026200000|2025-11-13 09:30:00|391|390.8|391.1|390.9|391.1|390.9|391|390.8|422
1763026210000|2025-11-13 09:30:10|||||||||150
1763026350000|2025-11-13 09:32:30|391|390.8|391|390.8|391|390.8|391|390.8|26
1763026370000|2025-11-13 09:32:50|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|0
1763026570000|2025-11-13 09:36:10|391|390.8|391|390.8|391|390.8|391|390.8|27
1763026580000|2025-11-13 09:36:20|390.9||391||391||390.9||1042
1763026600000|2025-11-13 09:36:40|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|4
1763026640000|2025-11-13 09:37:20|391||391||391||391||0
1763026650000|2025-11-13 09:37:30|391.1||391.1||391.1||391.1||15
1763026670000|2025-11-13 09:37:50|391||391.1||391.1||391||6
1763026780000|2025-11-13 09:39:40|391.3|391.1|391.4|391.2|391.4|391.2|391.3|391.1|714
1763026790000|2025-11-13 09:39:50|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|150
1763027010000|2025-11-13 09:43:30|391.4|391.2|391.4|391.3|391.4|391.3|391.4|391.2|0
1763027020000|2025-11-13 09:43:40|391.5||391.5||391.5||391.5||0
1763027080000|2025-11-13 09:44:40|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|0
1763027100000|2025-11-13 09:45:00|391.8|391.6|392.1|392|392.1|392|391.8|391.6|1970
1763027110000|2025-11-13 09:45:10|392.2||392.2||392.2||392.2||0
1763027120000|2025-11-13 09:45:20||392.1||392.1||392.1||392|918
1763027130000|2025-11-13 09:45:30||392||392||392||392|1410
1763027150000|2025-11-13 09:45:50|392.1|391.7|391.9|391.7|392.1|391.7|391.9|391.7|159
1763027160000|2025-11-13 09:46:00||391.8||391.8||391.8||391.8|0
1763027180000|2025-11-13 09:46:20|392|391.9|392|391.8|392.1|391.9|392|391.8|93
1763027230000|2025-11-13 09:47:10|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|22
1763027260000|2025-11-13 09:47:40|392|391.8|392.1|392|392.1|392|391.8|391.6|2370
1763027270000|2025-11-13 09:47:50|392.2|391.9|392.2|392|392.2|392|392.2|391.9|278
1763027290000|2025-11-13 09:48:10|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|710
1763027300000|2025-11-13 09:48:20|392.2|392.1|392.3|392.1|392.3|392.1|392.2|392.1|132
1763027310000|2025-11-13 09:48:30|392.2|392|392.2|392|392.2|392|392.2|392|174
1763027350000|2025-11-13 09:49:10|392.3|392.1|392.3|392.2|392.3|392.2|392.3|392.1|824
1763027360000|2025-11-13 09:49:20|392.4||392.4||392.4||392.4||0
1763027370000|2025-11-13 09:49:30|392.3||392.3||392.3||392.3||0
1763027390000|2025-11-13 09:49:50|392.2|392.1|392.2|392.1|392.2|392.2|392.2|392.1|164
1763027400000|2025-11-13 09:50:00|392.3||392.3||392.3||392.3||0
1763027410000|2025-11-13 09:50:10|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|372
1763027420000|2025-11-13 09:50:20|392.2|392|392.2|392|392.2|392|392.2|392|24
1763027430000|2025-11-13 09:50:30|392.1|391.9|392.2|392|392.2|392|392.1|391.9|1410
1763027470000|2025-11-13 09:51:10|392.1|391.9|392.2|391.9|392.2|391.9|392.1|391.9|0
1763027500000|2025-11-13 09:51:40|392.1||392.1||392.1||392.1||0
1763027590000|2025-11-13 09:53:10|392||392||392||392||23
1763027600000|2025-11-13 09:53:20||391.8||391.8||391.8||391.8|95
1763027620000|2025-11-13 09:53:40|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|55
1763027720000|2025-11-13 09:55:20|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|13
1763027730000|2025-11-13 09:55:30|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|230
1763027740000|2025-11-13 09:55:40|391.8|391.6|391.9|391.8|391.9|391.8|391.8|391.6|1237
1763027750000|2025-11-13 09:55:50|392.1|391.9|392.1|392|392.1|392|392.1|391.9|325
1763027760000|2025-11-13 09:56:00|392.2||392.2||392.2||392.2||0
1763027770000|2025-11-13 09:56:10|||||||||184
1763027780000|2025-11-13 09:56:20|392|391.9|392|391.9|392|391.9|392|391.8|1916
1763027790000|2025-11-13 09:56:30|392.1||392.1||392.1||392.1||0
1763027800000|2025-11-13 09:56:40||392||391.9||392||391.9|0
1763027810000|2025-11-13 09:56:50|392.2|392|392.1|392|392.2|392|392.1|392|0
1763027840000|2025-11-13 09:57:20|392|391.9|392.1|391.9|392.1|391.9|392|391.9|0
1763027850000|2025-11-13 09:57:30|392||392.1||392.1||392||2
1763027860000|2025-11-13 09:57:40|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|150
1763027870000|2025-11-13 09:57:50|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|176
1763027890000|2025-11-13 09:58:10|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|934
1763027900000|2025-11-13 09:58:20|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|57
1763027990000|2025-11-13 09:59:50|392|391.8|391.9|391.7|392|391.8|391.9|391.7|50
1763028020000|2025-11-13 10:00:20|392|391.8|392|391.9|392|391.9|392|391.8|300
1763028030000|2025-11-13 10:00:30||391.8||391.8||391.8||391.8|0
1763028040000|2025-11-13 10:00:40|391.8|391.7|391.9|391.7|391.9|391.7|391.8|391.7|51
1763028050000|2025-11-13 10:00:50|391.8|391.5|391.7|391.6|391.8|391.6|391.7|391.5|22
1763028060000|2025-11-13 10:01:00|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|0
1763028080000|2025-11-13 10:01:20|391.9||391.9||391.9||391.8||0
1763028090000|2025-11-13 10:01:30|391.8||391.9||391.9||391.8||1050
1763028100000|2025-11-13 10:01:40|391.8||391.9||391.9||391.8||0
1763028110000|2025-11-13 10:01:50|391.8||391.8||391.8||391.8||0
1763028120000|2025-11-13 10:02:00|391.9||391.9||391.9||391.9||0
1763028150000|2025-11-13 10:02:30|391.8||391.8||391.8||391.8||0
1763028170000|2025-11-13 10:02:50|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1763028180000|2025-11-13 10:03:00|||||||||1410
1763028200000|2025-11-13 10:03:20|391.8|391.7|391.8|391.7|391.9|391.7|391.8|391.7|14
1763028210000|2025-11-13 10:03:30|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|21
1763028260000|2025-11-13 10:04:20||391.4||391.4||391.4||391.4|0
1763028270000|2025-11-13 10:04:30||391.5||391.5||391.5||391.5|0
1763028290000|2025-11-13 10:04:50|391.6|391.4|391.6|391.5|391.6|391.5|391.6|391.4|0
1763028300000|2025-11-13 10:05:00|391.9|391.8|392|391.8|392|391.8|391.9|391.8|118
1763028320000|2025-11-13 10:05:20|||||||||384
1763028330000|2025-11-13 10:05:30|392.2|392|392.2|392|392.2|392.1|392.2|392|309
1763028350000|2025-11-13 10:05:50|392.1|391.9|392.2|392|392.2|392.1|392.1|391.9|1460
1763028360000|2025-11-13 10:06:00|392.3|392.1|392.2|392.1|392.3|392.1|392.2|392|27
1763028370000|2025-11-13 10:06:10|392.3|392.2|392.2|392|392.3|392.2|392.2|392|51
1763028380000|2025-11-13 10:06:20|392.3|392.2|392.3|392.1|392.3|392.2|392.3|392.1|41
1763028390000|2025-11-13 10:06:30|||||||||257
1763028410000|2025-11-13 10:06:50|392|391.8|392.1|391.9|392.1|391.9|392|391.8|1880
1763028420000|2025-11-13 10:07:00|392.2|392|392.2|392|392.2|392|392.2|392|0
1763028430000|2025-11-13 10:07:10|||||||||44
1763028440000|2025-11-13 10:07:20|392.1||392.2||392.2||392.1||1077
1763028450000|2025-11-13 10:07:30|392.1|391.9|392.2|392|392.2|392|392.1|391.9|157
1763028460000|2025-11-13 10:07:40|392.1|391.9|392.2|392|392.2|392|392.1|391.9|130
1763028480000|2025-11-13 10:08:00|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|0
1763028490000|2025-11-13 10:08:10|392.3|392|392.3|392|392.3|392|392.3|392|859
1763028520000|2025-11-13 10:08:40||392.1||392.1||392.1||392.1|0
1763028530000|2025-11-13 10:08:50|392|391.9|392|391.9|392|391.9|392|391.9|68
1763028540000|2025-11-13 10:09:00|392.1||392.1||392.1||392.1||0
1763028550000|2025-11-13 10:09:10|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|90
1763028560000|2025-11-13 10:09:20|392.1|392|392.2|392|392.2|392|392.1|392|292
1763028590000|2025-11-13 10:09:50|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|10
1763028600000|2025-11-13 10:10:00|392|391.8|391.9|391.7|392|391.8|391.9|391.7|0
1763028610000|2025-11-13 10:10:10|392.1|391.9|392.1|392|392.1|392|392.1|391.9|37
1763028630000|2025-11-13 10:10:30|||||||||14
1763028660000|2025-11-13 10:11:00|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1763028670000|2025-11-13 10:11:10|392.3||392.3||392.3||392.3||10
1763028720000|2025-11-13 10:12:00|392.2|392|392.2|392|392.2|392|392.1|392|47
1763028790000|2025-11-13 10:13:10|392.1|391.9|392.2|392|392.2|392|392.1|391.9|0
1763028830000|2025-11-13 10:13:50|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|234
1763028900000|2025-11-13 10:15:00||392||392||392||392|0
1763028920000|2025-11-13 10:15:20|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|425
1763029010000|2025-11-13 10:16:50|392.2||392.3||392.3||392.2||0
1763029140000|2025-11-13 10:19:00|||||||||1
1763029170000|2025-11-13 10:19:30||392||392||392||392|0
1763029180000|2025-11-13 10:19:40|392.2|391.9|392.1|391.9|392.2|391.9|392|391.8|52
1763029190000|2025-11-13 10:19:50||392||392||392||392|820
1763029200000|2025-11-13 10:20:00|392.2||392.2||392.3||392.2||0
1763029230000|2025-11-13 10:20:30||392.1||392.1||392.1||392.1|0
1763029290000|2025-11-13 10:21:30||392||392.1||392.1||392|5
1763029330000|2025-11-13 10:22:10|392.3||392.3||392.3||392.3||239
1763029340000|2025-11-13 10:22:20|||||||||246
1763029360000|2025-11-13 10:22:40||392.2||392.2||392.2||392.2|0
1763029390000|2025-11-13 10:23:10|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|0
1763029400000|2025-11-13 10:23:20|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1763029420000|2025-11-13 10:23:40|392.6|392.5|392.6|392.4|392.6|392.5|392.6|392.4|900
1763029430000|2025-11-13 10:23:50|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|0
1763029620000|2025-11-13 10:27:00||392.6||392.6||392.6||392.6|0
1763029640000|2025-11-13 10:27:20||392.5||392.5||392.5||392.5|342
1763029650000|2025-11-13 10:27:30|393|392.9|393|392.9|393|392.9|393|392.9|0
1763029660000|2025-11-13 10:27:40||392.8||392.8||392.8||392.8|1347
1763029690000|2025-11-13 10:28:10|392.9|392.7|392.8|392.7|392.9|392.7|392.8|392.7|70
1763029700000|2025-11-13 10:28:20|392.9|392.8|392.9|392.7|392.9|392.8|392.9|392.7|1608
1763029740000|2025-11-13 10:29:00|393|392.8|393|392.8|393|392.8|393|392.8|1071
1763029790000|2025-11-13 10:29:50|393.1|392.9|393.1|393|393.1|393|393.1|392.9|1101
1763029820000|2025-11-13 10:30:20|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|944
1763029830000|2025-11-13 10:30:30|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|1614
1763029850000|2025-11-13 10:30:50|393.6||393.6||393.6||393.6||0
1763029860000|2025-11-13 10:31:00|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|0
1763029870000|2025-11-13 10:31:10|393.6|393.4|393.6|393.5|393.6|393.5|393.6|393.4|1572
1763029890000|2025-11-13 10:31:30|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1763029900000|2025-11-13 10:31:40|393.4|393.3|393.3|393.2|393.4|393.3|393.3|393.1|2257
1763029910000|2025-11-13 10:31:50|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|558
1763029920000|2025-11-13 10:32:00|393.6|393.2|393.5|393.4|393.6|393.5|393.5|393.2|2191
1763029930000|2025-11-13 10:32:10||393.3||393.3||393.3||393.3|1977
1763029940000|2025-11-13 10:32:20|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|1107
1763029950000|2025-11-13 10:32:30|393.5||393.5||393.5||393.5||1572
1763029960000|2025-11-13 10:32:40||393.3||393.3||393.3||393.3|0
1763029970000|2025-11-13 10:32:50|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|0
1763029980000|2025-11-13 10:33:00|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|300
1763030040000|2025-11-13 10:34:00|||||||||150
1763030050000|2025-11-13 10:34:10||393.4||393.4||393.4||393.4|0
1763030110000|2025-11-13 10:35:10||393.3||393.3||393.3||393.3|256
1763030140000|2025-11-13 10:35:40|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|0
1763030170000|2025-11-13 10:36:10||393.3||393.2||393.3||393.2|0
1763030190000|2025-11-13 10:36:30|393.3||393.3||393.3||393.3||0
1763030210000|2025-11-13 10:36:50||393.1||393.1||393.1||393.1|0
1763030240000|2025-11-13 10:37:20|393.2|393|393.2|393|393.2|393|393.2|393|269
1763030330000|2025-11-13 10:38:50|393.1|392.9|393.2|393|393.2|393|393.1|392.9|3734
1763030420000|2025-11-13 10:40:20|393.3|393.1|393.3|393.2|393.3|393.2|393.3|393.1|95
1763030430000|2025-11-13 10:40:30|393.4|393.1|393.2|393.1|393.4|393.1|393.2|393.1|0
1763030440000|2025-11-13 10:40:40||393||393||393||393|256
1763030470000|2025-11-13 10:41:10|393.1|392.9|393.1|392.9|393.1|393|393.1|392.9|132
1763030500000|2025-11-13 10:41:40|393||393||393.1||393||0
1763030520000|2025-11-13 10:42:00||392.8||392.8||392.8||392.8|0
1763030550000|2025-11-13 10:42:30|392.9|392.7|393|392.8|393|392.8|392.9|392.7|0
1763030560000|2025-11-13 10:42:40|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|0
1763030620000|2025-11-13 10:43:40|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|267
1763030710000|2025-11-13 10:45:10|392.7|392.5|392.6|392.4|392.7|392.5|392.6|392.4|271
1763030820000|2025-11-13 10:47:00||392.5||392.5||392.5||392.5|0
1763030830000|2025-11-13 10:47:10||392.4||392.4||392.4||392.4|1881
1763030860000|2025-11-13 10:47:40||392.5||392.4||392.5||392.4|2465
1763030910000|2025-11-13 10:48:30|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|801
1763030960000|2025-11-13 10:49:20|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|0
1763030980000|2025-11-13 10:49:40||392.5||392.5||392.5||392.5|1224
1763031000000|2025-11-13 10:50:00||392.4||392.4||392.4||392.4|234
1763031010000|2025-11-13 10:50:10||392.5||392.5||392.5||392.5|0
1763031040000|2025-11-13 10:50:40||392.4||392.4||392.4||392.4|2239
1763031060000|2025-11-13 10:51:00|||||||||183
1763031070000|2025-11-13 10:51:10||392.5||392.5||392.5||392.5|0
1763031090000|2025-11-13 10:51:30||392.4||392.4||392.4||392.4|0
1763031110000|2025-11-13 10:51:50||392.5||392.5||392.5||392.5|0
1763031150000|2025-11-13 10:52:30|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|313
1763031180000|2025-11-13 10:53:00|392.6||392.6||392.6||392.6||0
1763031190000|2025-11-13 10:53:10|392.5||392.5||392.5||392.5||0
1763031210000|2025-11-13 10:53:30||392.3||392.3||392.3||392.3|0
1763031220000|2025-11-13 10:53:40|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|0
1763031230000|2025-11-13 10:53:50||392.3||392.3||392.3||392.3|0
1763031270000|2025-11-13 10:54:30|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|0
1763031280000|2025-11-13 10:54:40|392.4||392.4||392.4||392.4||0
1763031290000|2025-11-13 10:54:50|392.3||392.3||392.4||392.3||0
1763031300000|2025-11-13 10:55:00||392.1||392.2||392.2||392.1|0
1763031310000|2025-11-13 10:55:10||392.1||392.1||392.1||392.1|0
1763031380000|2025-11-13 10:56:20||392.2||392.2||392.2||392.2|0
1763031400000|2025-11-13 10:56:40|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|1050
1763031470000|2025-11-13 10:57:50|392.5||392.5||392.5||392.5||1062
1763031480000|2025-11-13 10:58:00|392.6|392.4|392.5|392.4|392.6|392.4|392.5|392.4|0
1763031520000|2025-11-13 10:58:40|392.6||392.6||392.6||392.6||518
1763031580000|2025-11-13 10:59:40|392.5||392.6||392.6||392.5||0
1763031660000|2025-11-13 11:01:00|392.5||392.5||392.5||392.5||0
1763031670000|2025-11-13 11:01:10||392.3||392.3||392.3||392.3|0
1763031700000|2025-11-13 11:01:40|392.4||392.4||392.4||392.4||86
1763031710000|2025-11-13 11:01:50||392.2||392.2||392.2||392.2|0
1763031720000|2025-11-13 11:02:00|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|25
1763031760000|2025-11-13 11:02:40|392.4|392.2|392.4|392.2|392.4|392.2|392.3|392.2|0
1763031780000|2025-11-13 11:03:00|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|1848
1763031790000|2025-11-13 11:03:10|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|1422
1763031840000|2025-11-13 11:04:00|392.5|392.4|392.5|392.3|392.5|392.4|392.5|392.3|1438
1763031890000|2025-11-13 11:04:50|392.6|392.4|392.6|392.5|392.6|392.5|392.6|392.4|0
1763031900000|2025-11-13 11:05:00|392.7|392.4|392.7|392.5|392.7|392.5|392.7|392.4|252
1763031960000|2025-11-13 11:06:00|392.6||392.6||392.6||392.6||1
1763032120000|2025-11-13 11:08:40||392.4||392.4||392.4||392.4|442
1763032140000|2025-11-13 11:09:00|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|150
1763032220000|2025-11-13 11:10:20|392.4||392.5||392.5||392.4||0
1763032230000|2025-11-13 11:10:30||392.4||392.3||392.4||392.3|239
1763032270000|2025-11-13 11:11:10||392.4||392.3||392.4||392.3|1848
1763032300000|2025-11-13 11:11:40||392.4||392.4||392.4||392.4|0
1763032310000|2025-11-13 11:11:50||392.3||392.3||392.3||392.3|1393
1763032320000|2025-11-13 11:12:00||392.4||392.4||392.4||392.4|0
1763032330000|2025-11-13 11:12:10||392.3||392.3||392.3||392.3|0
1763032370000|2025-11-13 11:12:50|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|1848
1763032540000|2025-11-13 11:15:40|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|99
1763032560000|2025-11-13 11:16:00||392.2||392.1||392.2||392.1|0
1763032580000|2025-11-13 11:16:20||392.2||392.2||392.2||392.2|0
1763032600000|2025-11-13 11:16:40|392.4|392.3|392.4|392.2|392.4|392.3|392.4|392.2|54
1763032700000|2025-11-13 11:18:20|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|0
1763032730000|2025-11-13 11:18:50|392.5||392.6||392.6||392.5||0
1763032740000|2025-11-13 11:19:00|392.5||392.5||392.5||392.5||1
1763032770000|2025-11-13 11:19:30||392.3||392.3||392.3||392.3|617
1763032820000|2025-11-13 11:20:20|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|150
1763032840000|2025-11-13 11:20:40|392.3|392.1|392.2|392|392.3|392.1|392.2|392|0
1763032890000|2025-11-13 11:21:30|392.1||392.2||392.2||392.1||0
1763032900000|2025-11-13 11:21:40|392.1||392.2||392.2||392.1||0
1763032910000|2025-11-13 11:21:50|392.1||392.2||392.2||392.1||0
1763032970000|2025-11-13 11:22:50|391.9|391.8|392.1|392|392.1|392|391.9|391.8|0
1763032980000|2025-11-13 11:23:00|392.2||392.2||392.2||392.2||47
1763033000000|2025-11-13 11:23:20||392.1||392.1||392.1||392.1|0
1763033030000|2025-11-13 11:23:50|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.1|0
1763033110000|2025-11-13 11:25:10|||||||||39
1763033140000|2025-11-13 11:25:40|||||||||6
1763033150000|2025-11-13 11:25:50|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|0
1763033180000|2025-11-13 11:26:20|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1763033190000|2025-11-13 11:26:30|||||||||1000
1763033200000|2025-11-13 11:26:40||392.3||392.3||392.3||392.3|0
1763033210000|2025-11-13 11:26:50||392.4||392.4||392.4||392.4|0
1763033410000|2025-11-13 11:30:10|392.6|392.5|392.6|392.4|392.6|392.5|392.6|392.4|24
1763033420000|2025-11-13 11:30:20|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|1180
1763033440000|2025-11-13 11:30:40||392.6||392.6||392.6||392.6|0
1763033460000|2025-11-13 11:31:00||392.5||392.5||392.5||392.5|539
1763033530000|2025-11-13 11:32:10||392.6||392.6||392.6||392.6|0
1763033540000|2025-11-13 11:32:20|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1587
1763033550000|2025-11-13 11:32:30||392.6||392.6||392.6||392.6|0
1763033660000|2025-11-13 11:34:20|392.7||392.8||392.8||392.7||90
1763033710000|2025-11-13 11:35:10||392.7||392.7||392.7||392.7|0
1763033720000|2025-11-13 11:35:20||392.6||392.7||392.7||392.6|33
1763033730000|2025-11-13 11:35:30|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|150
1763033740000|2025-11-13 11:35:40|392.8||392.7||392.8||392.7||0
1763033780000|2025-11-13 11:36:20||392.5||392.5||392.5||392.5|150
1763033800000|2025-11-13 11:36:40|392.6||392.6||392.6||392.6||0
1763033810000|2025-11-13 11:36:50|392.7||392.7||392.7||392.7||0
1763033840000|2025-11-13 11:37:20|392.6||392.6||392.6||392.6||0
1763033860000|2025-11-13 11:37:40||392.4||392.4||392.4||392.4|904
1763033910000|2025-11-13 11:38:30||392.5||392.5||392.5||392.5|0
1763033930000|2025-11-13 11:38:50|392.7||392.7||392.7||392.7||887
1763033980000|2025-11-13 11:39:40|||||||||1
1763033990000|2025-11-13 11:39:50|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1763034020000|2025-11-13 11:40:20|392.6||392.6||392.6||392.6||0
1763034180000|2025-11-13 11:43:00|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|1572
1763034440000|2025-11-13 11:47:20|393|392.8|393|392.8|393|392.8|393|392.8|0
1763034460000|2025-11-13 11:47:40|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|106
1763034510000|2025-11-13 11:48:30|392.8||392.8||392.8||392.8||0
1763034590000|2025-11-13 11:49:50|393|392.8|392.9|392.8|393|392.8|392.9|392.8|735
1763034600000|2025-11-13 11:50:00|392.8|392.7|392.9|392.7|392.9|392.7|392.8|392.7|0
1763034610000|2025-11-13 11:50:10|||||||||688
1763034680000|2025-11-13 11:51:20|393|392.8|393|392.8|393|392.8|393|392.8|0
1763034710000|2025-11-13 11:51:50||392.9||392.9||392.9||392.9|0
1763034740000|2025-11-13 11:52:20||392.8||392.8||392.8||392.8|93
1763034760000|2025-11-13 11:52:40|||||||||1
1763034870000|2025-11-13 11:54:30|392.9||392.9||392.9||392.9||0
1763034890000|2025-11-13 11:54:50|393||393||393||393||0
1763034980000|2025-11-13 11:56:20|392.9||393||393||392.9||0
1763035000000|2025-11-13 11:56:40|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1067
1763035010000|2025-11-13 11:56:50||392.6||392.6||392.6||392.6|34
1763035020000|2025-11-13 11:57:00||392.7||392.6||392.7||392.6|0
1763035090000|2025-11-13 11:58:10|392.9|392.6|392.8|392.5|392.9|392.6|392.8|392.5|0
1763035110000|2025-11-13 11:58:30|392.9|392.6|392.8|392.5|392.9|392.6|392.8|392.5|0
1763035150000|2025-11-13 11:59:10|392.7|392.6|392.8|392.6|392.8|392.6|392.7|392.5|0
1763035160000|2025-11-13 11:59:20|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|0
1763035180000|2025-11-13 11:59:40|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1763035190000|2025-11-13 11:59:50|392.7|392.5|392.8|392.6|392.8|392.6|392.7|392.5|0
1763035200000|2025-11-13 12:00:00|392.7|392.5|392.8|392.6|392.8|392.6|392.7|392.5|0
1763035210000|2025-11-13 12:00:10|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|113
1763035220000|2025-11-13 12:00:20|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1763035230000|2025-11-13 12:00:30|392.7|392.5|392.8|392.6|392.8|392.6|392.7|392.5|0
1763035240000|2025-11-13 12:00:40|392.7|392.5|392.8|392.5|392.8|392.5|392.7|392.4|456
1763035250000|2025-11-13 12:00:50|392.7|392.4|392.7|392.4|392.7|392.4|392.7|392.4|0
1763035260000|2025-11-13 12:01:00|392.8|392.5|392.8|392.5|392.8|392.5|392.8|392.5|0
1763035280000|2025-11-13 12:01:20|392.7|392.4|392.7|392.4|392.7|392.4|392.7|392.4|0
1763035300000|2025-11-13 12:01:40|392.8|392.5|392.8|392.5|392.8|392.5|392.7|392.4|0
1763035310000|2025-11-13 12:01:50|392.7||392.7||392.7||392.7||0
1763035320000|2025-11-13 12:02:00|392.9|392.6|392.8|392.5|392.9|392.6|392.8|392.5|1974
1763035330000|2025-11-13 12:02:10|392.9|392.6|392.9|392.6|392.9|392.6|392.9|392.6|0
1763035350000|2025-11-13 12:02:30|392.8|392.5|392.8|392.5|392.8|392.5|392.8|392.5|0
1763035360000|2025-11-13 12:02:40|392.9|392.6|392.9|392.6|392.9|392.6|392.9|392.6|0
1763035370000|2025-11-13 12:02:50|392.8|392.5|392.7|392.5|392.8|392.5|392.7|392.5|113
1763035380000|2025-11-13 12:03:00|392.8|392.6|392.8|392.5|392.9|392.6|392.8|392.5|0
1763035400000|2025-11-13 12:03:20|392.9|392.6|392.9|392.6|392.9|392.6|392.9|392.6|0
1763035410000|2025-11-13 12:03:30|392.8|392.5|392.9|392.6|392.9|392.6|392.8|392.5|0
1763035420000|2025-11-13 12:03:40||392.7||392.7||392.7||392.7|0
1763035430000|2025-11-13 12:03:50|392.8|392.6|392.9|392.6|392.9|392.6|392.8|392.5|0
1763035440000|2025-11-13 12:04:00|392.8|392.5|392.8|392.5|392.9|392.5|392.8|392.5|0
1763035460000|2025-11-13 12:04:20|392.9|392.6|392.9|392.6|392.9|392.6|392.9|392.6|0
1763035470000|2025-11-13 12:04:30|392.8|392.5|392.8|392.5|392.8|392.5|392.7|392.4|113
1763035490000|2025-11-13 12:04:50|392.7|392.4|392.7|392.4|392.7|392.4|392.7|392.4|0
1763035510000|2025-11-13 12:05:10|392.8|392.5|392.7|392.5|392.8|392.5|392.7|392.4|12
1763035520000|2025-11-13 12:05:20|392.6|392.4|392.6|392.3|392.7|392.4|392.6|392.3|0
1763035550000|2025-11-13 12:05:50|392.7|392.4|392.6|392.3|392.7|392.4|392.6|392.3|0
1763035570000|2025-11-13 12:06:10|392.7|392.4|392.7|392.4|392.7|392.4|392.7|392.4|0
1763035580000|2025-11-13 12:06:20|392.6|392.3|392.6|392.3|392.6|392.3|392.6|392.3|0
1763035590000|2025-11-13 12:06:30|392.7|392.4|392.7|392.5|392.7|392.5|392.7|392.4|49
1763035600000|2025-11-13 12:06:40|392.8|392.6|392.8|392.5|392.8|392.6|392.7|392.5|968
1763035630000|2025-11-13 12:07:10|392.9|392.6|392.8|392.5|392.9|392.6|392.8|392.5|0
1763035640000|2025-11-13 12:07:20|392.9|392.6|392.9|392.6|392.9|392.6|392.9|392.6|0
1763035680000|2025-11-13 12:08:00|392.8|392.5|392.8|392.5|392.9|392.6|392.8|392.5|0
1763035710000|2025-11-13 12:08:30|392.9|392.6|392.9|392.6|392.9|392.6|392.8|392.5|0
1763035720000|2025-11-13 12:08:40|392.8|392.5|392.7|392.4|392.9|392.6|392.7|392.4|4
1763035730000|2025-11-13 12:08:50|392.8|392.5|392.8|392.6|392.8|392.6|392.7|392.5|0
1763035740000|2025-11-13 12:09:00|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|0
1763035750000|2025-11-13 12:09:10|392.8|392.6|392.8|392.6|392.8|392.6|392.7|392.5|0
1763035770000|2025-11-13 12:09:30|392.7|392.5|392.7|392.4|392.8|392.5|392.7|392.4|0
1763035780000|2025-11-13 12:09:40|392.6||392.6||392.6||392.6||0
1763035790000|2025-11-13 12:09:50|392.7|392.5|392.6|392.3|392.7|392.5|392.6|392.3|1000
1763035800000|2025-11-13 12:10:00|392.7|392.4|392.7|392.4|392.7|392.4|392.7|392.4|0
1763035810000|2025-11-13 12:10:10|392.6|392.3|392.6|392.3|392.6|392.3|392.6|392.3|0
1763035830000|2025-11-13 12:10:30|392.5|392.4|392.6|392.3|392.6|392.4|392.5|392.2|468
1763035840000|2025-11-13 12:10:40|392.5|392.2|392.5|392.2|392.5|392.2|392.5|392.2|0
1763035850000|2025-11-13 12:10:50|392.6|392.3|392.6|392.3|392.6|392.3|392.6|392.3|0
1763035870000|2025-11-13 12:11:10|392.5|392.2|392.5|392.2|392.5|392.2|392.5|392.2|0
1763035880000|2025-11-13 12:11:20|392.6|392.3|392.6|392.3|392.6|392.3|392.6|392.3|0
1763035890000|2025-11-13 12:11:30|392.5|392.2|392.5|392.2|392.5|392.2|392.5|392.2|0
1763035910000|2025-11-13 12:11:50|392.6|392.3|392.6|392.3|392.6|392.3|392.6|392.3|0
1763035920000|2025-11-13 12:12:00|392.5|392.2|392.5|392.2|392.5|392.2|392.5|392.2|0
1763035930000|2025-11-13 12:12:10|392.6|392.3|392.6|392.3|392.6|392.3|392.5|392.2|0
1763035980000|2025-11-13 12:13:00||392.4||392.4||392.4||392.4|0
1763036010000|2025-11-13 12:13:30||392.3||392.3||392.3||392.3|0
1763036110000|2025-11-13 12:15:10||392.4||392.4||392.4||392.4|0
1763036120000|2025-11-13 12:15:20||392.3||392.3||392.3||392.3|870
1763036200000|2025-11-13 12:16:40|392.4||392.4||392.4||392.4||0
1763036270000|2025-11-13 12:17:50|392.5|392.4|392.5|392.3|392.5|392.4|392.5|392.3|49
1763036280000|2025-11-13 12:18:00||392.4||392.3||392.4||392.3|0
1763036300000|2025-11-13 12:18:20||392.4||392.3||392.4||392.3|0
1763036410000|2025-11-13 12:20:10|392.4||392.4||392.4||392.4||0
1763036480000|2025-11-13 12:21:20|392.5|392.4|392.5|392.3|392.5|392.4|392.5|392.3|1305
1763036510000|2025-11-13 12:21:50|392.4||392.5||392.5||392.4||0
1763036530000|2025-11-13 12:22:10|392.4||392.4||392.4||392.4||1431
1763036540000|2025-11-13 12:22:20||392.2||392.2||392.2||392.2|0
1763036560000|2025-11-13 12:22:40|392.3||392.3||392.3||392.3||0
1763036570000|2025-11-13 12:22:50||392.1||392.1||392.1||392.1|280
1763036640000|2025-11-13 12:24:00||392.2||392.1||392.2||392.1|0
1763036680000|2025-11-13 12:24:40|392.2|392|392.2|392|392.2|392|392.2|392|0
1763036690000|2025-11-13 12:24:50|||||||||2713
1763036720000|2025-11-13 12:25:20||392.1||392.1||392.1||392.1|0
1763036770000|2025-11-13 12:26:10|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|0
1763036790000|2025-11-13 12:26:30||392.1||392.1||392.1||392.1|150
1763036810000|2025-11-13 12:26:50|392.2||392.3||392.3||392.2||0
1763036890000|2025-11-13 12:28:10||392.2||392.2||392.2||392.2|0
1763036920000|2025-11-13 12:28:40|||||||||1978
1763037020000|2025-11-13 12:30:20|392.4||392.4||392.4||392.4||934
1763037070000|2025-11-13 12:31:10|392.3||392.3||392.3||392.3||66
1763037080000|2025-11-13 12:31:20|392.2|392.1|392.3|392.1|392.3|392.1|392.2|392.1|0
1763037110000|2025-11-13 12:31:50|392.2||392.2||392.2||392.2||0
1763037130000|2025-11-13 12:32:10||392||392||392||392|1466
1763037230000|2025-11-13 12:33:50|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|1081
1763037250000|2025-11-13 12:34:10||392.1||392.1||392.1||392.1|808
1763037260000|2025-11-13 12:34:20|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|983
1763037390000|2025-11-13 12:36:30||392.3||392.3||392.3||392.3|0
1763037420000|2025-11-13 12:37:00||392.2||392.2||392.2||392.2|0
1763037440000|2025-11-13 12:37:20||392.3||392.3||392.3||392.3|0
1763037470000|2025-11-13 12:37:50||392.2||392.2||392.2||392.2|0
1763037480000|2025-11-13 12:38:00||392.3||392.3||392.3||392.3|0
1763037490000|2025-11-13 12:38:10||392.2||392.2||392.2||392.2|0
1763037590000|2025-11-13 12:39:50|392.5|392.3|392.5|392.4|392.5|392.4|392.5|392.3|2713
1763037610000|2025-11-13 12:40:10|||||||||200
1763037650000|2025-11-13 12:40:50|||||||||300
1763037670000|2025-11-13 12:41:10|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1763037780000|2025-11-13 12:43:00|392.8|392.6|392.7|392.6|392.8|392.6|392.7|392.6|0
1763037930000|2025-11-13 12:45:30|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|876
1763037950000|2025-11-13 12:45:50|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1763037970000|2025-11-13 12:46:10|392.8||392.8||392.8||392.8||0
1763037980000|2025-11-13 12:46:20|392.7||392.8||392.8||392.7||0
1763038020000|2025-11-13 12:47:00|392.7||392.7||392.7||392.7||0
1763038180000|2025-11-13 12:49:40|||||||||1
1763038240000|2025-11-13 12:50:40|||||||||177
1763038340000|2025-11-13 12:52:20|392.6|392.5|392.7|392.5|392.7|392.5|392.6|392.5|363
1763038350000|2025-11-13 12:52:30|392.6||392.6||392.6||392.6||0
1763038550000|2025-11-13 12:55:50|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|487
1763038560000|2025-11-13 12:56:00||392.5||392.5||392.5||392.5|485
1763038680000|2025-11-13 12:58:00||392.6||392.5||392.6||392.5|0
1763038720000|2025-11-13 12:58:40|||||||||205
1763038770000|2025-11-13 12:59:30||392.6||392.6||392.6||392.6|0
1763038800000|2025-11-13 13:00:00|392.8||392.8||392.8||392.8||1671
1763038810000|2025-11-13 13:00:10||392.7||392.7||392.7||392.7|396
1763038860000|2025-11-13 13:01:00||392.6||392.6||392.6||392.6|582
1763038910000|2025-11-13 13:01:50|392.7||392.7||392.8||392.7||1095
1763038920000|2025-11-13 13:02:00|392.8||392.8||392.8||392.8||0
1763038970000|2025-11-13 13:02:50||392.7||392.7||392.7||392.7|0
1763039060000|2025-11-13 13:04:20|||||||||668
1763039080000|2025-11-13 13:04:40|||||||||64
1763039100000|2025-11-13 13:05:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1763039150000|2025-11-13 13:05:50|393||393||393||393||0
1763039160000|2025-11-13 13:06:00|392.9||392.9||392.9||392.9||2000
1763039180000|2025-11-13 13:06:20|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|150
1763039270000|2025-11-13 13:07:50|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1763039280000|2025-11-13 13:08:00|392.8||392.7||392.8||392.7||661
1763039320000|2025-11-13 13:08:40|392.8||392.8||392.8||392.7||0
1763039330000|2025-11-13 13:08:50|392.7||392.7||392.7||392.7||0
1763039390000|2025-11-13 13:09:50|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1763039500000|2025-11-13 13:11:40|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|2261
1763039570000|2025-11-13 13:12:50||392.3||392.4||392.4||392.3|83
1763039590000|2025-11-13 13:13:10|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|150
1763039610000|2025-11-13 13:13:30|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.5|0
1763039690000|2025-11-13 13:14:50|392.8||392.8||392.8||392.8||0
1763039700000|2025-11-13 13:15:00|392.7||392.7||392.7||392.7||0
1763039730000|2025-11-13 13:15:30||392.5||392.6||392.6||392.5|0
1763039810000|2025-11-13 13:16:50|392.8||392.8||392.8||392.8||0
1763039880000|2025-11-13 13:18:00|392.7||392.8||392.8||392.7||0
1763039950000|2025-11-13 13:19:10|392.7||392.7||392.7||392.7||0
1763039960000|2025-11-13 13:19:20||392.5||392.5||392.5||392.5|261
1763039970000|2025-11-13 13:19:30|392.6||392.7||392.7||392.6||0
1763039990000|2025-11-13 13:19:50|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|0
1763040000000|2025-11-13 13:20:00||392.5||392.5||392.5||392.5|0
1763040010000|2025-11-13 13:20:10||392.4||392.5||392.5||392.4|0
1763040050000|2025-11-13 13:20:50|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1763040070000|2025-11-13 13:21:10|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|592
1763040120000|2025-11-13 13:22:00|392.5||392.5||392.5||392.5||2549
1763040240000|2025-11-13 13:24:00||392.4||392.4||392.4||392.4|0
1763040250000|2025-11-13 13:24:10|392.6|392.5|392.7|392.5|392.7|392.5|392.6|392.5|0
1763040260000|2025-11-13 13:24:20|392.6||392.6||392.6||392.6||0
1763040290000|2025-11-13 13:24:50||392.4||392.4||392.4||392.4|1363
1763040310000|2025-11-13 13:25:10|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|0
1763040360000|2025-11-13 13:26:00||392.4||392.4||392.4||392.4|0
1763040380000|2025-11-13 13:26:20||392.3||392.3||392.3||392.3|1226
1763040450000|2025-11-13 13:27:30|392.6|392.4|392.7|392.5|392.7|392.5|392.6|392.4|30
1763040460000|2025-11-13 13:27:40|392.6||392.7||392.7||392.6||0
1763040470000|2025-11-13 13:27:50|392.6||392.6||392.6||392.6||0
1763040490000|2025-11-13 13:28:10|392.7||392.7||392.7||392.7||1393
1763040530000|2025-11-13 13:28:50|392.8||392.7||392.8||392.7||377
1763040570000|2025-11-13 13:29:30|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1763040590000|2025-11-13 13:29:50||392.5||392.5||392.5||392.5|0
1763040600000|2025-11-13 13:30:00||392.6||392.6||392.6||392.6|0
1763040610000|2025-11-13 13:30:10||392.7||392.6||392.7||392.5|328
1763040630000|2025-11-13 13:30:30||392.7||392.6||392.7||392.6|1185
1763040640000|2025-11-13 13:30:40|||||||||1189
1763040790000|2025-11-13 13:33:10|392.7||392.8||392.8||392.7||651
1763040900000|2025-11-13 13:35:00|392.7||392.8||392.8||392.7||0
1763040910000|2025-11-13 13:35:10|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|104
1763040950000|2025-11-13 13:35:50|393|392.7|392.8|392.7|393|392.7|392.8|392.7|416
1763040960000|2025-11-13 13:36:00||392.6||392.6||392.6||392.6|0
1763041030000|2025-11-13 13:37:10|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|0
1763041160000|2025-11-13 13:39:20||392.8||392.8||392.8||392.8|50
1763041290000|2025-11-13 13:41:30||392.7||392.7||392.7||392.7|458
1763041400000|2025-11-13 13:43:20|393|392.8|393|392.8|393|392.8|393|392.8|0
1763041430000|2025-11-13 13:43:50|392.9||392.9||392.9||392.9||0
1763041440000|2025-11-13 13:44:00||392.7||392.7||392.7||392.7|603
1763041450000|2025-11-13 13:44:10|||||||||1500
1763041480000|2025-11-13 13:44:40|392.8||392.8||392.8||392.8||0
1763041490000|2025-11-13 13:44:50||392.6||392.6||392.6||392.6|400
1763041620000|2025-11-13 13:47:00|392.7|392.5|392.7|392.5|392.7|392.5|392.6|392.5|0
1763041660000|2025-11-13 13:47:40|||||||||60
1763041810000|2025-11-13 13:50:10|392.6||392.6||392.6||392.6||0
1763041830000|2025-11-13 13:50:30|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|1525
1763041960000|2025-11-13 13:52:40|392.8||392.8||392.8||392.8||999
1763041980000|2025-11-13 13:53:00||392.7||392.7||392.7||392.7|0
1763041990000|2025-11-13 13:53:10|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1763042010000|2025-11-13 13:53:30|393||392.9||393||392.9||0
1763042040000|2025-11-13 13:54:00|393|392.9|392.9|392.8|393|392.9|392.9|392.8|675
1763042060000|2025-11-13 13:54:20|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|600
1763042070000|2025-11-13 13:54:30|392.9||392.9||392.9||392.9||0
1763042090000|2025-11-13 13:54:50|392.8||392.8||392.8||392.8||0
1763042100000|2025-11-13 13:55:00||392.6||392.6||392.6||392.6|1500
1763042200000|2025-11-13 13:56:40|392.7||392.7||392.7||392.7||0
1763042220000|2025-11-13 13:57:00|392.8||392.7||392.8||392.7||0
1763042230000|2025-11-13 13:57:10|392.8||392.8||392.8||392.7||0
1763042400000|2025-11-13 14:00:00|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|0
1763042450000|2025-11-13 14:00:50||392.6||392.6||392.6||392.6|1280
1763042470000|2025-11-13 14:01:10|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|1463
1763042510000|2025-11-13 14:01:50|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1763042520000|2025-11-13 14:02:00|392.4|392.3|392.5|392.3|392.5|392.3|392.4|392.3|2668
1763042530000|2025-11-13 14:02:10|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|1525
1763042540000|2025-11-13 14:02:20|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1763042550000|2025-11-13 14:02:30|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|233
1763042600000|2025-11-13 14:03:20||392.6||392.6||392.6||392.6|0
1763042620000|2025-11-13 14:03:40|392.8|392.7|392.9|392.7|392.9|392.7|392.8|392.7|4584
1763042630000|2025-11-13 14:03:50|393.2|393|393.2|393|393.2|393|393.2|393|800
1763042700000|2025-11-13 14:05:00|393.1||393.1||393.1||393.1||0
1763042710000|2025-11-13 14:05:10|393.4|393.2|393.4|393.3|393.4|393.3|393.4|393.2|0
1763042720000|2025-11-13 14:05:20|||||||||765
1763042760000|2025-11-13 14:06:00||393.2||393.2||393.2||393.2|535
1763042770000|2025-11-13 14:06:10|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|1525
1763042820000|2025-11-13 14:07:00|393.2|393|393.2|393|393.2|393|393.2|393|0
1763042850000|2025-11-13 14:07:30||393.1||393||393.1||393|279
1763042900000|2025-11-13 14:08:20|||||||||1525
1763042940000|2025-11-13 14:09:00|||||||||1
1763042970000|2025-11-13 14:09:30|393.1||393.2||393.2||393.1||0
1763042990000|2025-11-13 14:09:50|393.1||393.1||393.1||393.1||0
1763043000000|2025-11-13 14:10:00|393|392.9|393.1|392.9|393.1|392.9|393|392.9|1525
1763043010000|2025-11-13 14:10:10|393||393||393||393||0
1763043030000|2025-11-13 14:10:30||392.8||392.8||392.9||392.8|1291
1763043040000|2025-11-13 14:10:40||392.9||392.9||392.9||392.9|0
1763043050000|2025-11-13 14:10:50||392.8||392.8||392.8||392.8|0
1763043070000|2025-11-13 14:11:10|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|449
1763043090000|2025-11-13 14:11:30|392.8||392.9||392.9||392.8||0
1763043100000|2025-11-13 14:11:40|||||||||500
1763043170000|2025-11-13 14:12:50||392.8||392.8||392.8||392.8|0
1763043190000|2025-11-13 14:13:10|||||||||122
1763043280000|2025-11-13 14:14:40||392.7||392.7||392.7||392.7|0
1763043290000|2025-11-13 14:14:50||392.8||392.8||392.8||392.8|0
1763043310000|2025-11-13 14:15:10||392.7||392.7||392.7||392.7|0
1763043320000|2025-11-13 14:15:20|392.8|392.8|392.8|392.6|392.8|392.8|392.8|392.6|1347
1763043330000|2025-11-13 14:15:30|393.1|392.9|393.2|393|393.2|393|393.1|392.9|1525
1763043370000|2025-11-13 14:16:10|393|392.8|393|392.8|393|392.8|393|392.8|27
1763043390000|2025-11-13 14:16:30|392.8|392.7|392.9|392.7|392.9|392.8|392.8|392.7|1356
1763043400000|2025-11-13 14:16:40|393|392.8|393|392.8|393|392.8|393|392.8|0
1763043410000|2025-11-13 14:16:50||392.9||392.8||392.9||392.8|0
1763043440000|2025-11-13 14:17:20|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|0
1763043490000|2025-11-13 14:18:10|393|392.8|393|392.8|393|392.8|393|392.8|1195
1763043500000|2025-11-13 14:18:20|392.9||393||393||392.9||1500
1763043520000|2025-11-13 14:18:40|||||||||1233
1763043540000|2025-11-13 14:19:00|393.2|393|393.4|393.2|393.4|393.2|393.2|393|3061
1763043590000|2025-11-13 14:19:50|393.3||393.3||393.3||393.3||0
1763043600000|2025-11-13 14:20:00|393.4|393.1|393.3|393.1|393.4|393.1|393.3|393.1|858
1763043610000|2025-11-13 14:20:10|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|85
1763043630000|2025-11-13 14:20:30|||||||||1000
1763043760000|2025-11-13 14:22:40|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|1250
1763043790000|2025-11-13 14:23:10|393.6|393.3|393.6|393.4|393.6|393.4|393.6|393.3|419
1763043830000|2025-11-13 14:23:50|393.8|393.6|393.8|393.6|393.8|393.7|393.8|393.6|0
1763043860000|2025-11-13 14:24:20|393.9|393.8|393.9|393.7|393.9|393.8|393.9|393.7|2047
1763043890000|2025-11-13 14:24:50|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|3186
1763043900000|2025-11-13 14:25:00||393.5||393.5||393.5||393.5|0
1763043950000|2025-11-13 14:25:50|393.6||393.7||393.7||393.6||0
1763044010000|2025-11-13 14:26:50|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|0
1763044020000|2025-11-13 14:27:00|394|393.8|394|393.9|394|393.9|394|393.8|82
1763044030000|2025-11-13 14:27:10||393.8||393.8||393.8||393.8|74
1763044160000|2025-11-13 14:29:20||393.9||393.9||393.9||393.9|0
1763044190000|2025-11-13 14:29:50|394.1|394|394.1|394|394.1|394|394.1|394|0
1763044200000|2025-11-13 14:30:00|394.2|394.1|394.2|394|394.2|394.1|394.1|394|603
1763044220000|2025-11-13 14:30:20||394.1||394||394.1||394|0
1763044250000|2025-11-13 14:30:50|394|393.8|394|393.8|394|393.8|394|393.8|1075
1763044260000|2025-11-13 14:31:00|393.9|393.9|393.9|393.7|393.9|393.9|393.9|393.7|381
1763044270000|2025-11-13 14:31:10|394|393.8|394.1|393.9|394.1|393.9|394|393.8|2428
1763044280000|2025-11-13 14:31:20|394.2|394|394.2|394|394.2|394|394.2|394|0
1763044290000|2025-11-13 14:31:30|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|0
1763044310000|2025-11-13 14:31:50||394||394||394||394|225
1763044320000|2025-11-13 14:32:00||393.9||393.9||393.9||393.9|257
1763044330000|2025-11-13 14:32:10|394|393.8|394|393.8|394|393.9|394|393.8|2391
1763044340000|2025-11-13 14:32:20|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|0
1763044360000|2025-11-13 14:32:40|394|393.8|393.8|393.7|394|393.8|393.8|393.7|1179
1763044370000|2025-11-13 14:32:50|393.9|393.8|394|393.9|394|393.9|393.9|393.8|224
1763044380000|2025-11-13 14:33:00|393.9|393.8|393.9|393.7|393.9|393.8|393.9|393.7|1153
1763044390000|2025-11-13 14:33:10||393.8||393.7||393.8||393.7|0
1763044400000|2025-11-13 14:33:20||393.8||393.7||393.8||393.7|2386
1763044410000|2025-11-13 14:33:30||393.8||393.8||393.8||393.8|0
1763044420000|2025-11-13 14:33:40||393.7||393.7||393.7||393.7|0
1763044430000|2025-11-13 14:33:50|394|393.8|394|393.9|394|393.9|394|393.8|315
1763044440000|2025-11-13 14:34:00|394.1||394.1||394.1||394.1||1
1763044450000|2025-11-13 14:34:10|394||394||394||394||0
1763044460000|2025-11-13 14:34:20|394.1||394.1||394.1||394.1||0
1763044480000|2025-11-13 14:34:40|394||394.1||394.1||394||795
1763044490000|2025-11-13 14:34:50|394.2|394|394.2|394.1|394.2|394.1|394.2|394|219
1763044500000|2025-11-13 14:35:00|394.1|394|394|393.9|394.1|394|394|393.9|2537
1763044510000|2025-11-13 14:35:10|394.1||394||394.1||394||320
1763044540000|2025-11-13 14:35:40|394.1|394|394.3|394.1|394.3|394.1|394.1|394|3863
1763044550000|2025-11-13 14:35:50|394.4|394.2|394.3|394.2|394.4|394.3|394.3|394.2|611
1763044560000|2025-11-13 14:36:00|||||||||1
1763044570000|2025-11-13 14:36:10|394.4|394.3|394.4|394.2|394.4|394.3|394.4|394.2|110
1763044580000|2025-11-13 14:36:20||394.3||394.3||394.3||394.3|0
1763044600000|2025-11-13 14:36:40|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|260
1763044610000|2025-11-13 14:36:50|394.4||394.4||394.4||394.4||1193
1763044620000|2025-11-13 14:37:00|394.5|394.3|394.5|394.4|394.5|394.4|394.5|394.3|2431
1763044640000|2025-11-13 14:37:20|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|463
1763044650000|2025-11-13 14:37:30|||||||||1938
1763044660000|2025-11-13 14:37:40|||||||||4
1763044670000|2025-11-13 14:37:50|||||||||225
1763044680000|2025-11-13 14:38:00|||||||||1
1763044690000|2025-11-13 14:38:10|394.5||394.5||394.5||394.5||0
1763044700000|2025-11-13 14:38:20|394.3|394.2|394.2|394.1|394.3|394.2|394.2|394|2530
1763044720000|2025-11-13 14:38:40|394.3||394.3||394.3||394.3||0
1763044730000|2025-11-13 14:38:50||394.2||394.2||394.2||394.2|225
1763044740000|2025-11-13 14:39:00|||||||||1035
1763044750000|2025-11-13 14:39:10||394.1||394.1||394.1||394.1|421
1763044770000|2025-11-13 14:39:30|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|0
1763044790000|2025-11-13 14:39:50|394.3|394.3|394.3|394.2|394.3|394.3|394.3|394.2|611
1763044800000|2025-11-13 14:40:00|394.4|394.3|394.5|394.3|394.5|394.3|394.4|394.3|127
1763044810000|2025-11-13 14:40:10||394.4||394.4||394.4||394.4|0
1763044820000|2025-11-13 14:40:20|394.6||394.5||394.6||394.5||2912
1763044850000|2025-11-13 14:40:50|||||||||225
1763044860000|2025-11-13 14:41:00|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|1
1763044870000|2025-11-13 14:41:10|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|991
1763044880000|2025-11-13 14:41:20|394.6||394.6||394.6||394.6||0
1763044900000|2025-11-13 14:41:40|394.5||394.6||394.6||394.5||3181
1763044910000|2025-11-13 14:41:50||394.5||394.5||394.5||394.4|225
1763044920000|2025-11-13 14:42:00|||||||||1
1763044930000|2025-11-13 14:42:10|394.7||394.7||394.7||394.7||1511
1763044940000|2025-11-13 14:42:20||394.6||394.6||394.6||394.6|0
1763044950000|2025-11-13 14:42:30|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|1957
1763044960000|2025-11-13 14:42:40|||||||||700
1763044970000|2025-11-13 14:42:50|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|3429
1763044980000|2025-11-13 14:43:00|394.8||394.8||394.8||394.8||1
1763045000000|2025-11-13 14:43:20|394.7||394.8||394.8||394.7||1095
1763045010000|2025-11-13 14:43:30|394.7||394.7||394.7||394.7||0
1763045030000|2025-11-13 14:43:50|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|225
1763045040000|2025-11-13 14:44:00||394.6||394.6||394.6||394.6|895
1763045060000|2025-11-13 14:44:20|394.7|394.7|394.7|394.6|394.7|394.7|394.7|394.6|1728
1763045080000|2025-11-13 14:44:40|394.8|394.7|394.9|394.8|394.9|394.8|394.8|394.7|1500
1763045090000|2025-11-13 14:44:50|395|394.9|395|394.9|395|394.9|395|394.9|825
1763045100000|2025-11-13 14:45:00|395.1|395|395.1|395|395.1|395|395.1|395|107
1763045110000|2025-11-13 14:45:10|395|394.9|395|394.9|395|394.9|395|394.9|687
1763045130000|2025-11-13 14:45:30|394.9|394.8|394.8|394.7|394.9|394.8|394.8|394.7|576
1763045150000|2025-11-13 14:45:50|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|1
1763045160000|2025-11-13 14:46:00|394.6|394.7|394.6|394.5|394.6|394.7|394.6|394.5|1603
1763045170000|2025-11-13 14:46:10|394.5|394.4|394.4|394.2|394.5|394.4|394.4|394.2|27
1763045180000|2025-11-13 14:46:20|394.5|394.3|394.5|394.4|394.5|394.4|394.5|394.3|201
1763045210000|2025-11-13 14:46:50|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|1
1763045220000|2025-11-13 14:47:00||394.6||394.6||394.6||394.5|279
1763045230000|2025-11-13 14:47:10|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|1019
1763045270000|2025-11-13 14:47:50|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|151
1763045280000|2025-11-13 14:48:00|||||||||1
1763045300000|2025-11-13 14:48:20|394.6|394.5|394.7|394.5|394.7|394.5|394.6|394.5|1118
1763045330000|2025-11-13 14:48:50|394.8|394.6|394.7|394.6|394.8|394.7|394.7|394.6|611
1763045340000|2025-11-13 14:49:00|394.6|394.5|394.7|394.5|394.7|394.5|394.6|394.5|1210
1763045380000|2025-11-13 14:49:40|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|1009
1763045390000|2025-11-13 14:49:50|394.7||394.7||394.8||394.7||1471
1763045400000|2025-11-13 14:50:00||394.5||394.5||394.5||394.5|733
1763045430000|2025-11-13 14:50:30|||||||||2880
1763045440000|2025-11-13 14:50:40||394.6||394.6||394.6||394.6|0
1763045450000|2025-11-13 14:50:50|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|0
1763045460000|2025-11-13 14:51:00|||||||||1
1763045510000|2025-11-13 14:51:50|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.3|2436
1763045520000|2025-11-13 14:52:00|||||||||1
1763045530000|2025-11-13 14:52:10|394.6||394.6||394.6||394.6||0
1763045550000|2025-11-13 14:52:30|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|0
1763045570000|2025-11-13 14:52:50|394.4||394.4||394.4||394.4||311
1763045580000|2025-11-13 14:53:00||394.2||394.2||394.2||394.2|635
1763045590000|2025-11-13 14:53:10|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|381
1763045610000|2025-11-13 14:53:30|394.4|394.2|394.2|394|394.4|394.2|394.2|394|1193
1763045630000|2025-11-13 14:53:50|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|280
1763045640000|2025-11-13 14:54:00|394.2|394.1|394.3|394.1|394.3|394.1|394.2|394.1|0
1763045650000|2025-11-13 14:54:10|394.4|394.3|394.4|394.2|394.4|394.3|394.4|394.2|0
1763045660000|2025-11-13 14:54:20|394.6|394.3|394.6|394.4|394.6|394.4|394.6|394.3|67
1763045690000|2025-11-13 14:54:50|394.5||394.5||394.5||394.5||490
1763045700000|2025-11-13 14:55:00|||||||||1845
1763045730000|2025-11-13 14:55:30|||||||||1
1763045750000|2025-11-13 14:55:50|||||||||180
1763045760000|2025-11-13 14:56:00|||||||||1
1763045770000|2025-11-13 14:56:10|394.3|394.2|394.4|394.2|394.4|394.2|394.3|394.2|150
1763045780000|2025-11-13 14:56:20||394.3||394.2||394.3||394.2|0
1763045790000|2025-11-13 14:56:30|394.6|394.3|394.6|394.4|394.6|394.4|394.6|394.3|71
1763045800000|2025-11-13 14:56:40|394.7|394.5|394.7|394.6|394.7|394.6|394.7|394.5|4856
1763045810000|2025-11-13 14:56:50|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|120
1763045820000|2025-11-13 14:57:00|||||||||1
1763045830000|2025-11-13 14:57:10|395|394.8|395|394.8|395|394.8|395|394.8|0
1763045850000|2025-11-13 14:57:30|394.9|394.9|395|394.9|395|394.9|394.9|394.9|150
1763045860000|2025-11-13 14:57:40||394.8||394.8||394.8||394.8|778
1763045870000|2025-11-13 14:57:50|394.9|394.7|394.9|394.8|394.9|394.8|394.9|394.7|30
1763045880000|2025-11-13 14:58:00|||||||||1
1763045900000|2025-11-13 14:58:20|395|394.9|395|394.8|395|394.9|395|394.8|0
1763045930000|2025-11-13 14:58:50|394.8|394.7|394.8|394.6|394.8|394.7|394.8|394.6|65
1763045940000|2025-11-13 14:59:00||394.7||394.6||394.7||394.6|944
1763045950000|2025-11-13 14:59:10|394.7||394.7||394.7||394.7||0
1763045980000|2025-11-13 14:59:40|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|262
1763045990000|2025-11-13 14:59:50|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|364
1763046000000|2025-11-13 15:00:00||394.5||394.5||394.5||394.5|1
1763046030000|2025-11-13 15:00:30|394.6||394.7||394.7||394.6||0
1763046040000|2025-11-13 15:00:40|394.6|394.6|394.5|394.3|394.6|394.6|394.5|394.3|3888
1763046090000|2025-11-13 15:01:30||394.4||394.4||394.4||394.3|1252
1763046120000|2025-11-13 15:02:00|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|590
1763046150000|2025-11-13 15:02:30|394.5|394.4|394.7|394.6|394.7|394.6|394.5|394.4|2454
1763046170000|2025-11-13 15:02:50|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|1707
1763046180000|2025-11-13 15:03:00|394.7|394.6|394.7|394.5|394.7|394.7|394.7|394.5|2000
1763046200000|2025-11-13 15:03:20|394.8|394.6|394.7|394.5|394.8|394.6|394.7|394.5|2394
1763046230000|2025-11-13 15:03:50|||||||||811
1763046250000|2025-11-13 15:04:10||394.6||394.6||394.6||394.5|1788
1763046260000|2025-11-13 15:04:20||394.5||394.5||394.5||394.5|0
1763046270000|2025-11-13 15:04:30|394.6|394.4|394.6|394.4|394.6|394.4|394.5|394.4|1335
1763046300000|2025-11-13 15:05:00|394.5||394.5||394.5||394.5||0
1763046320000|2025-11-13 15:05:20|394.6|394.5|394.6|394.4|394.6|394.5|394.6|394.4|0
1763046330000|2025-11-13 15:05:30||394.5||394.4||394.5||394.4|0
1763046340000|2025-11-13 15:05:40|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|1095
1763046460000|2025-11-13 15:07:40|394.6||394.6||394.6||394.6||0
1763046490000|2025-11-13 15:08:10||394.4||394.5||394.5||394.4|1236
1763046500000|2025-11-13 15:08:20|394.7||394.7||394.7||394.7||637
1763046590000|2025-11-13 15:09:50|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.3|1892
1763046610000|2025-11-13 15:10:10|||||||||1127
1763046680000|2025-11-13 15:11:20|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|100
1763046690000|2025-11-13 15:11:30|394.5||394.4||394.5||394.4||0
1763046720000|2025-11-13 15:12:00|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|944
1763046730000|2025-11-13 15:12:10|394.2|394.1|394.2|394|394.2|394.1|394.2|394|106
1763046740000|2025-11-13 15:12:20|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|0
1763046760000|2025-11-13 15:12:40|394|393.8|394|393.8|394|393.8|394|393.8|0
1763046790000|2025-11-13 15:13:10||393.9||393.9||393.9||393.9|0
1763046800000|2025-11-13 15:13:20||393.8||393.8||393.8||393.8|0
1763046820000|2025-11-13 15:13:40|||||||||714
1763046860000|2025-11-13 15:14:20|||||||||15
1763046880000|2025-11-13 15:14:40|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|0
1763046900000|2025-11-13 15:15:00|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|1653
1763046940000|2025-11-13 15:15:40|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|484
1763047020000|2025-11-13 15:17:00|394|393.9|394.3|394.1|394.3|394.1|394|393.9|1838
1763047060000|2025-11-13 15:17:40||394.2||394.2||394.2||394.2|0
1763047100000|2025-11-13 15:18:20|394.4|394.3|394.4|394.2|394.4|394.3|394.4|394.2|0
1763047130000|2025-11-13 15:18:50|394.3||394.3||394.3||394.3||0
1763047140000|2025-11-13 15:19:00|394.4||394.4||394.4||394.4||583
1763047170000|2025-11-13 15:19:30||394.3||394.3||394.3||394.3|0
1763047180000|2025-11-13 15:19:40|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|598
1763047200000|2025-11-13 15:20:00|394.4||394.4||394.4||394.4||0
1763047210000|2025-11-13 15:20:10|394.3||394.3||394.3||394.3||402
1763047220000|2025-11-13 15:20:20|394.4||394.3||394.4||394.3||0
1763047270000|2025-11-13 15:21:10|394.4|394.3|394.4|394.2|394.4|394.3|394.4|394.2|0
1763047300000|2025-11-13 15:21:40|394.3||394.3||394.3||394.3||0
1763047310000|2025-11-13 15:21:50|394.4||394.4||394.4||394.4||0
1763047320000|2025-11-13 15:22:00||394.3||394.3||394.3||394.3|1555
1763047340000|2025-11-13 15:22:20|394.5|394.4|394.4|394.3|394.5|394.4|394.4|394.3|2631
1763047370000|2025-11-13 15:22:50|394.5||394.5||394.5||394.5||0
1763047410000|2025-11-13 15:23:30|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|0
1763047420000|2025-11-13 15:23:40|394.5||394.6||394.6||394.5||0
1763047430000|2025-11-13 15:23:50|394.5||394.5||394.5||394.5||0
1763047530000|2025-11-13 15:25:30|394.6|394.5|394.7|394.5|394.7|394.6|394.6|394.5|1095
1763047550000|2025-11-13 15:25:50||394.6||394.6||394.6||394.6|0
1763047560000|2025-11-13 15:26:00|394.6|394.5|394.6|394.5|394.7|394.5|394.6|394.5|9
1763047570000|2025-11-13 15:26:10|394.5|394.4|394.5|394.4|394.5|394.5|394.5|394.4|2215
1763047580000|2025-11-13 15:26:20|394.6||394.6||394.6||394.6||349
1763047600000|2025-11-13 15:26:40|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|0
1763047620000|2025-11-13 15:27:00||394.6||394.6||394.6||394.6|0
1763047630000|2025-11-13 15:27:10|394.8||394.8||394.8||394.8||0
1763047640000|2025-11-13 15:27:20|394.7||394.7||394.7||394.7||0
1763047650000|2025-11-13 15:27:30|394.8||394.8||394.8||394.8||1788
1763047660000|2025-11-13 15:27:40|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|848
1763047680000|2025-11-13 15:28:00|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|0
1763047720000|2025-11-13 15:28:40|394.7|394.7|394.8|394.7|394.8|394.7|394.7|394.7|833
1763047740000|2025-11-13 15:29:00||394.6||394.6||394.6||394.6|26
1763047750000|2025-11-13 15:29:10||394.7||394.7||394.7||394.7|0
1763047840000|2025-11-13 15:30:40|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|756
1763048050000|2025-11-13 15:34:10|394.8||394.8||394.8||394.8||548
1763048060000|2025-11-13 15:34:20|394.9|394.8|394.9|394.7|394.9|394.8|394.9|394.7|1886
1763048130000|2025-11-13 15:35:30|||||||||195
1763048190000|2025-11-13 15:36:30|394.8||394.8||394.8||394.8||0
1763048200000|2025-11-13 15:36:40|394.9||394.8||394.9||394.8||0
1763048210000|2025-11-13 15:36:50|394.9||394.8||394.9||394.8||0
1763048230000|2025-11-13 15:37:10|394.9|394.8|395|394.8|395|394.9|394.9|394.7|88
1763048250000|2025-11-13 15:37:30|394.9|394.9|395|394.8|395|394.9|394.9|394.8|1100
1763048260000|2025-11-13 15:37:40|395.1|395|395.1|394.9|395.1|395|395.1|394.9|1
1763048270000|2025-11-13 15:37:50||395||395||395||395|0
1763048280000|2025-11-13 15:38:00||394.9||394.9||394.9||394.9|0
1763048330000|2025-11-13 15:38:50|395||395.1||395.1||395||2238
1763048350000|2025-11-13 15:39:10|395||395||395||395||0
1763048360000|2025-11-13 15:39:20|395.1||395.1||395.1||395.1||364
1763048370000|2025-11-13 15:39:30||395||395||395||395|0
1763048410000|2025-11-13 15:40:10|||||||||673
1763048460000|2025-11-13 15:41:00|395.2||395.2||395.2||395.2||22
1763048500000|2025-11-13 15:41:40|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1763048510000|2025-11-13 15:41:50|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|23
1763048590000|2025-11-13 15:43:10|395.5|395.4|395.5|395.3|395.5|395.4|395.5|395.3|0
1763048600000|2025-11-13 15:43:20||395.4||395.4||395.4||395.4|0
1763048620000|2025-11-13 15:43:40|395.4|395.3|395.4|395.2|395.4|395.3|395.4|395.2|2304
1763048630000|2025-11-13 15:43:50|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|0
1763048680000|2025-11-13 15:44:40||395.4||395.3||395.4||395.3|0
1763048720000|2025-11-13 15:45:20|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|2949
1763048730000|2025-11-13 15:45:30|395.7|395.6|395.7|395.6|395.8|395.6|395.7|395.6|3906
1763048750000|2025-11-13 15:45:50|395.8||395.8||395.8||395.8||0
1763048790000|2025-11-13 15:46:30||395.7||395.6||395.7||395.6|0
1763048840000|2025-11-13 15:47:20||395.7||395.7||395.7||395.7|500
1763048850000|2025-11-13 15:47:30|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|0
1763048890000|2025-11-13 15:48:10|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|306
1763048900000|2025-11-13 15:48:20|395.9||395.9||395.9||395.9||26
1763048910000|2025-11-13 15:48:30||395.8||395.8||395.8||395.8|1000
1763048920000|2025-11-13 15:48:40||395.7||395.7||395.7||395.7|0
1763048950000|2025-11-13 15:49:10|396|395.8|396.2|396|396.2|396|396|395.8|400
1763048960000|2025-11-13 15:49:20||396.1||396.1||396.1||396.1|0
1763048970000|2025-11-13 15:49:30|396.1|396|396.1|396|396.1|396|396.1|396|0
1763048990000|2025-11-13 15:49:50|396.2||396.2||396.2||396.2||0
1763049010000|2025-11-13 15:50:10|396.1||396.2||396.2||396.1||0
1763049030000|2025-11-13 15:50:30|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|1440
1763049060000|2025-11-13 15:51:00|395.8||395.9||395.9||395.8||4551
1763049090000|2025-11-13 15:51:30|396|395.8|396.1|395.9|396.1|395.9|396|395.8|2238
1763049110000|2025-11-13 15:51:50|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|0
1763049130000|2025-11-13 15:52:10|396||396||396||396||31
1763049150000|2025-11-13 15:52:30|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|0
1763049170000|2025-11-13 15:52:50|396||396.1||396.1||396||4245
1763049180000|2025-11-13 15:53:00|||||||||2838
1763049190000|2025-11-13 15:53:10|396|396|396|395.9|396|396|396|395.9|1630
1763049200000|2025-11-13 15:53:20|396.1||396.1||396.1||396.1||0
1763049220000|2025-11-13 15:53:40|396.2|396|396.2|396|396.2|396|396.2|396|0
1763049250000|2025-11-13 15:54:10|||||||||787
1763049270000|2025-11-13 15:54:30||396.1||396||396.1||396|1040
1763049280000|2025-11-13 15:54:40|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|2238
1763049290000|2025-11-13 15:54:50|396|396|396|395.9|396|396|396|395.8|2238
1763049300000|2025-11-13 15:55:00|396.1|396|396.1|395.9|396.1|396|396.1|395.9|0
1763049310000|2025-11-13 15:55:10||396||396||396||395.9|0
1763049320000|2025-11-13 15:55:20||395.9||395.9||395.9||395.9|0
1763049360000|2025-11-13 15:56:00|396|395.8|395.9|395.8|396|395.8|395.9|395.8|0
1763049370000|2025-11-13 15:56:10|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1763049380000|2025-11-13 15:56:20|395.9||395.9||395.9||395.8||0
1763049390000|2025-11-13 15:56:30|395.8||395.9||395.9||395.8||0
1763049400000|2025-11-13 15:56:40|395.8|395.8|395.9|395.8|395.9|395.8|395.8|395.8|0
1763049430000|2025-11-13 15:57:10|396|395.9|396|395.9|396|395.9|396|395.9|1453
1763049440000|2025-11-13 15:57:20|||||||||181
1763049450000|2025-11-13 15:57:30|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|252
1763049500000|2025-11-13 15:58:20|395.7|395.6|395.6|395.5|395.7|395.6|395.6|395.5|1355
1763049530000|2025-11-13 15:58:50|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|1809
1763049540000|2025-11-13 15:59:00|395.4|395.4|395.4|395.3|395.4|395.4|395.4|395.3|3494
1763049550000|2025-11-13 15:59:10|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.4|820
1763049560000|2025-11-13 15:59:20||395.4||395.4||395.4||395.4|2146
1763049570000|2025-11-13 15:59:30|395.5|395.3|395.5|395.3|395.5|395.3|395.4|395.3|1473
1763049580000|2025-11-13 15:59:40|395.6|395.4|395.6|395.4|395.6|395.4|395.5|395.4|910
1763049590000|2025-11-13 15:59:50||395.5||395.5||395.5||395.5|0
1763049600000|2025-11-13 16:00:00|395.5|395.4|395.5|395.3|395.6|395.4|395.5|395.3|700
1763049610000|2025-11-13 16:00:10|395.4|395.1|395.3|395.1|395.4|395.1|395.3|395.1|32
1763049620000|2025-11-13 16:00:20||395.2||395.2||395.2||395.1|0
1763049630000|2025-11-13 16:00:30||395.1||395.2||395.2||395.1|3083
1763049640000|2025-11-13 16:00:40|395.1|395|395.1|395|395.1|395|395.1|395|2387
1763049650000|2025-11-13 16:00:50|395.2|395.1|395.3|395.1|395.3|395.2|395.2|395.1|2238
1763049670000|2025-11-13 16:01:10|395.1|395|395|394.9|395.1|395|395|394.9|2428
1763049700000|2025-11-13 16:01:40|395.1|395|395.1|395|395.1|395|395.1|395|0
1763049710000|2025-11-13 16:01:50|395|394.9|395.1|394.9|395.1|395|395|394.9|974
1763049730000|2025-11-13 16:02:10|395.2|395|395.1|395|395.2|395|395.1|395|0
1763049740000|2025-11-13 16:02:20||394.9||395||395||394.9|96
1763049750000|2025-11-13 16:02:30||394.9||394.9||394.9||394.9|0
1763049760000|2025-11-13 16:02:40|395.2|395|395.2|395|395.2|395|395.2|395|0
1763049780000|2025-11-13 16:03:00|395.1||395.1||395.1||395.1||0
1763049800000|2025-11-13 16:03:20|||||||||198
1763049810000|2025-11-13 16:03:30|||||||||1000
1763049820000|2025-11-13 16:03:40||394.9||394.9||395||394.9|2028
1763049830000|2025-11-13 16:03:50|395|395|395.1|394.9|395.1|395|395|394.9|0
1763049910000|2025-11-13 16:05:10|395||395||395||395||0
1763049960000|2025-11-13 16:06:00|395.1|395|395.1|395|395.1|395|395.1|395|458
1763049970000|2025-11-13 16:06:10|395|394.9|395|394.9|395|394.9|395|394.9|836
1763049990000|2025-11-13 16:06:30|395.1|394.8|395.1|394.9|395.1|394.9|395.1|394.8|1654
1763050010000|2025-11-13 16:06:50||395||395||395||395|0
1763050030000|2025-11-13 16:07:10|395.2||395.2||395.2||395.2||1600
1763050070000|2025-11-13 16:07:50|395.3|395.2|395.2|395.1|395.3|395.2|395.2|395.1|3800
1763050080000|2025-11-13 16:08:00||395||395||395||395|2238
1763050130000|2025-11-13 16:08:50|395.1||395.1||395.1||395.1||0
1763050140000|2025-11-13 16:09:00||394.9||394.9||394.9||394.9|0
1763050170000|2025-11-13 16:09:30||395||395||395||395|1553
1763050190000|2025-11-13 16:09:50||394.9||394.9||394.9||394.9|0
1763050200000|2025-11-13 16:10:00|395||395||395||395||0
1763050220000|2025-11-13 16:10:20|395.1|394.8|395|394.9|395.1|394.9|395|394.8|3833
1763050230000|2025-11-13 16:10:30|395.1|395|395.1|395|395.1|395|395.1|395|0
1763050260000|2025-11-13 16:11:00|395|394.9|395|394.9|395|394.9|395|394.9|145
1763050270000|2025-11-13 16:11:10|395.1|395|395.1|395|395.1|395|395.1|395|263
1763050280000|2025-11-13 16:11:20|395|394.9|395|394.9|395|394.9|395|394.9|596
1763050290000|2025-11-13 16:11:30||394.8||394.8||394.8||394.8|1582
1763050300000|2025-11-13 16:11:40||394.9||394.9||394.9||394.9|0
1763050320000|2025-11-13 16:12:00||394.8||394.8||394.8||394.8|0
1763050340000|2025-11-13 16:12:20||394.9||394.9||394.9||394.9|0
1763050350000|2025-11-13 16:12:30|||||||||1340
1763050380000|2025-11-13 16:13:00|395.1|395|395.1|395|395.1|395|395.1|395|1147
1763050390000|2025-11-13 16:13:10|395|394.9|395|394.9|395|394.9|395|394.9|1593
1763050400000|2025-11-13 16:13:20|395.1|395|395.1|395|395.1|395|395.1|395|0
1763050410000|2025-11-13 16:13:30|395|394.9|395|394.9|395|394.9|395|394.9|1758
1763050420000|2025-11-13 16:13:40|395.1|395|395.1|395|395.1|395|395.1|395|0
1763050450000|2025-11-13 16:14:10|395|394.9|395|394.9|395|394.9|395|394.9|1863
1763050470000|2025-11-13 16:14:30|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|316
1763050480000|2025-11-13 16:14:40|394.6|394.5|394.5|394.4|394.7|394.6|394.5|394.4|4966
1763050490000|2025-11-13 16:14:50|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|0
1763050500000|2025-11-13 16:15:00|394.7|394.6|394.8|394.7|394.8|394.7|394.7|394.6|2238
1763050510000|2025-11-13 16:15:10|394.7|394.6|394.7|394.5|394.7|394.6|394.7|394.5|728
1763050540000|2025-11-13 16:15:40|||||||||2238
1763050560000|2025-11-13 16:16:00||394.6||394.6||394.6||394.6|0
1763050570000|2025-11-13 16:16:10|||||||||850
1763050580000|2025-11-13 16:16:20|394.6|394.5|394.7|394.6|394.7|394.6|394.6|394.5|738
1763050600000|2025-11-13 16:16:40||394.5||394.5||394.5||394.5|0
1763050630000|2025-11-13 16:17:10||394.6||394.6||394.6||394.6|0
1763050670000|2025-11-13 16:17:50|394.8|394.7|394.8|394.6|394.8|394.7|394.8|394.6|0
1763050690000|2025-11-13 16:18:10|394.9|394.7|394.9|394.8|394.9|394.8|394.9|394.7|0
1763050730000|2025-11-13 16:18:50|395|394.9|395|394.9|395|394.9|395|394.9|210
1763050740000|2025-11-13 16:19:00|394.9|394.8|394.8|394.7|394.9|394.8|394.8|394.7|497
1763050750000|2025-11-13 16:19:10|394.9|394.8|395|394.8|395|394.8|394.9|394.8|0
1763050860000|2025-11-13 16:21:00||394.9||394.9||394.9||394.9|0
1763050910000|2025-11-13 16:21:50|394.9|394.8|394.9|394.7|394.9|394.8|394.9|394.7|2836
1763050920000|2025-11-13 16:22:00|395|394.8|395|394.9|395|394.9|395|394.8|846
1763050930000|2025-11-13 16:22:10|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1763050950000|2025-11-13 16:22:30|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|0
1763050960000|2025-11-13 16:22:40|394.9||394.9||394.9||394.9||10719
1763050970000|2025-11-13 16:22:50|395|394.9|395|394.9|395|394.9|395|394.9|0
1763050980000|2025-11-13 16:23:00||394.8||394.8||394.8||394.8|1783
1763050990000|2025-11-13 16:23:10|394.9||394.9||394.9||394.9||0
1763051020000|2025-11-13 16:23:40||394.7||394.8||394.8||394.7|1545
1763051030000|2025-11-13 16:23:50|394.8|394.7|394.9|394.7|394.9|394.7|394.8|394.7|0
1763051060000|2025-11-13 16:24:20|395|394.8|395|394.8|395|394.8|395|394.8|0
1763051100000|2025-11-13 16:25:00|394.9||394.9||394.9||394.9||0
1763051160000|2025-11-13 16:26:00|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|783
1763051170000|2025-11-13 16:26:10||394.6||394.6||394.6||394.6|0
1763051190000|2025-11-13 16:26:30||394.7||394.6||394.7||394.6|0
1763051200000|2025-11-13 16:26:40|394.7|394.7|394.8|394.7|394.8|394.7|394.7|394.7|2490
1763051250000|2025-11-13 16:27:30|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1763051270000|2025-11-13 16:27:50|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|1331
1763051320000|2025-11-13 16:28:40|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1763051340000|2025-11-13 16:29:00|395|394.9|395|394.8|395|394.9|395|394.8|82
1763051370000|2025-11-13 16:29:30|395.2|394.9|395.1|395|395.2|395|395.1|394.9|2238
1763051380000|2025-11-13 16:29:40|395.2||395.2||395.2||395.2||1669
1763107200000|2025-11-14 08:00:00|396.6|396.5|396.8|396.5|396.8|396.6|396.6|396.5|2271
1763107210000|2025-11-14 08:00:10|396.7|396.3|396.5|396.3|396.7|396.3|396.5|396.3|150
1763107220000|2025-11-14 08:00:20|396.4|396.1|396.4|396.1|396.4|396.1|396.4|396.1|279
1763107230000|2025-11-14 08:00:30|396.5|396.3|396.5|396.2|396.5|396.3|396.5|396.2|0
1763107240000|2025-11-14 08:00:40||396.3||396.2||396.3||396.2|0
1763107250000|2025-11-14 08:00:50|396.6|396.3|396.6|396.4|396.6|396.4|396.6|396.2|1600
1763107260000|2025-11-14 08:01:00|396.5|396.2|396.2|395.9|396.5|396.2|396.1|395.8|1952
1763107270000|2025-11-14 08:01:10|396.5|396|396|395.6|396.5|396.2|395.9|395.6|4869
1763107280000|2025-11-14 08:01:20|396.1||396||396.1||396||0
1763107290000|2025-11-14 08:01:30|395.9||396||396||395.9||0
1763107300000|2025-11-14 08:01:40|395.9||395.9||395.9||395.9||0
1763107310000|2025-11-14 08:01:50|395.8||395.8||395.8||395.8||0
1763107320000|2025-11-14 08:02:00|395.6|395.5|395.6|395.3|395.6|395.5|395.6|395.3|2827
1763107330000|2025-11-14 08:02:10|395.5||395.6||395.6||395.5||0
1763107340000|2025-11-14 08:02:20|395.7|395.4|395.7|395.4|395.7|395.4|395.7|395.3|2994
1763107350000|2025-11-14 08:02:30||395.3||395.4||395.4||395.3|0
1763107360000|2025-11-14 08:02:40||395.3||395.3||395.3||395.3|0
1763107370000|2025-11-14 08:02:50|395.6||395.6||395.6||395.6||0
1763107380000|2025-11-14 08:03:00|395.4|395.2|395.2|395.1|395.4|395.2|395.2|395.1|2020
1763107390000|2025-11-14 08:03:10|395.3|395|395.5|395.2|395.5|395.2|395.2|395|2927
1763107400000|2025-11-14 08:03:20|395.7|395.3|395.4|395.1|395.7|395.3|395.4|395.1|2500
1763107410000|2025-11-14 08:03:30|395.3|395|395.3|395|395.3|395|395.3|395|0
1763107470000|2025-11-14 08:04:30|395.2|394.8|395|394.8|395.2|394.8|395|394.8|0
1763107490000|2025-11-14 08:04:50|394.9||395||395||394.9||0
1763107500000|2025-11-14 08:05:00|394.6|394.5|394.6|394.3|394.6|394.5|394.6|394.3|1078
1763107510000|2025-11-14 08:05:10|394.5|394.4|394.6|394.4|394.6|394.4|394.5|394.4|413
1763107520000|2025-11-14 08:05:20|394.5|394.2|394.7|394.4|394.7|394.4|394.5|394.2|2019
1763107530000|2025-11-14 08:05:30|394.8|394.5|395.1|394.8|395.1|394.8|394.8|394.5|802
1763107540000|2025-11-14 08:05:40|395|394.7|395|394.7|395|394.7|395|394.7|0
1763107550000|2025-11-14 08:05:50|395.1|394.8|395.2|394.8|395.2|394.8|395.1|394.8|0
1763107560000|2025-11-14 08:06:00|395.1|394.9|395.2|394.8|395.2|394.9|395.1|394.7|0
1763107570000|2025-11-14 08:06:10|395.1|394.7|395|394.7|395.1|394.7|395|394.7|0
1763107580000|2025-11-14 08:06:20||394.8||394.8||394.8||394.8|0
1763107610000|2025-11-14 08:06:50||394.7||394.7||394.7||394.7|0
1763107620000|2025-11-14 08:07:00|394.9|394.9|395.2|394.9|395.2|394.9|394.9|394.9|250
1763107630000|2025-11-14 08:07:10||395||395||395||395|2532
1763107680000|2025-11-14 08:08:00|395|394.8|395|394.8|395|394.8|395|394.8|2188
1763107690000|2025-11-14 08:08:10|394.9|394.7|394.9|394.6|394.9|394.7|394.9|394.6|135
1763107710000|2025-11-14 08:08:30|395|394.8|395|394.7|395|394.8|395|394.7|0
1763107720000|2025-11-14 08:08:40|394.9|394.6|394.9|394.6|394.9|394.6|394.9|394.6|0
1763107750000|2025-11-14 08:09:10|395|394.8|395|394.7|395|394.8|395|394.7|1004
1763107760000|2025-11-14 08:09:20||394.8||394.8||394.8||394.8|0
1763107770000|2025-11-14 08:09:30|395.2|394.7|395.2|395.1|395.2|395.1|395.2|394.7|816
1763107780000|2025-11-14 08:09:40|395.3|395.2|395.5|395.2|395.5|395.2|395.3|395.2|0
1763107800000|2025-11-14 08:10:00||395.3||395.3||395.3||395.3|0
1763107810000|2025-11-14 08:10:10||395.2||395.2||395.2||395.2|0
1763107820000|2025-11-14 08:10:20|395.4|395.1|395.2|395|395.4|395.1|395.2|394.9|2788
1763107830000|2025-11-14 08:10:30|395.4|395.1|395.4|395.1|395.4|395.1|395.4|395.1|150
1763107840000|2025-11-14 08:10:40|395.3||395.3||395.3||395.3||0
1763107860000|2025-11-14 08:11:00|395.2||395.2||395.2||395.2||0
1763107870000|2025-11-14 08:11:10||395||395||395||395|1500
1763107880000|2025-11-14 08:11:20|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|0
1763107890000|2025-11-14 08:11:30|395.2||395.1||395.2||395.1||0
1763107900000|2025-11-14 08:11:40|395.2|395|395.2|395|395.2|395|395.2|395|25
1763107930000|2025-11-14 08:12:10||394.9||395||395||394.9|0
1763107950000|2025-11-14 08:12:30|395|394.8|394.9|394.6|395|394.8|394.9|394.6|1512
1763107970000|2025-11-14 08:12:50|394.8|394.5|394.7|394.4|394.8|394.5|394.7|394.4|0
1763107980000|2025-11-14 08:13:00|394.8|394.5|394.9|394.7|395|394.7|394.8|394.5|2882
1763107990000|2025-11-14 08:13:10|395|394.8|394.9|394.7|395|394.8|394.9|394.7|150
1763108000000|2025-11-14 08:13:20||394.6||394.6||394.7||394.6|0
1763108010000|2025-11-14 08:13:30|394.8||394.8||394.8||394.8||0
1763108020000|2025-11-14 08:13:40|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|0
1763108040000|2025-11-14 08:14:00|394.4|394.2|394.5|394.2|394.5|394.2|394.4|394.2|465
1763108050000|2025-11-14 08:14:10|394.4|394.3|394.5|394.3|394.5|394.3|394.4|394.3|0
1763108060000|2025-11-14 08:14:20|394.3|394.1|394.4|394.1|394.4|394.1|394.3|394.1|1149
1763108080000|2025-11-14 08:14:40|394.5|394.2|394.5|394.3|394.5|394.3|394.5|394.2|0
1763108100000|2025-11-14 08:15:00|394.7|394.4|394.7|394.5|394.7|394.5|394.7|394.4|979
1763108110000|2025-11-14 08:15:10||394.4||394.4||394.4||394.4|0
1763108120000|2025-11-14 08:15:20|394.6|394.3|394.6|394.3|394.6|394.4|394.6|394.3|0
1763108130000|2025-11-14 08:15:30||394.4||394.4||394.4||394.4|0
1763108140000|2025-11-14 08:15:40||394.3||394.3||394.4||394.3|0
1763108150000|2025-11-14 08:15:50|394.7|394.4|394.7|394.4|394.7|394.4|394.7|394.4|0
1763108170000|2025-11-14 08:16:10|394.8|394.6|395|394.8|395|394.8|394.8|394.6|1361
1763108180000|2025-11-14 08:16:20|395.1|394.9|395.1|394.9|395.2|395|395|394.8|2393
1763108190000|2025-11-14 08:16:30|395|394.8|395|394.8|395|394.8|395|394.8|2893
1763108220000|2025-11-14 08:17:00|395.1||395.1||395.1||395.1||0
1763108230000|2025-11-14 08:17:10||394.9||394.9||394.9||394.8|0
1763108260000|2025-11-14 08:17:40||394.8||394.8||394.8||394.8|0
1763108280000|2025-11-14 08:18:00|395|394.9|395.1|394.9|395.1|394.9|395|394.8|0
1763108300000|2025-11-14 08:18:20|395|394.8|395|394.8|395|394.8|395|394.8|1393
1763108320000|2025-11-14 08:18:40|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|750
1763108350000|2025-11-14 08:19:10|395||395.1||395.1||395||454
1763108390000|2025-11-14 08:19:50|394.9|394.7|394.8|394.6|394.9|394.7|394.7|394.5|2659
1763108400000|2025-11-14 08:20:00|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|0
1763108410000|2025-11-14 08:20:10|394.8||394.8||394.8||394.8||1393
1763108420000|2025-11-14 08:20:20||394.6||394.6||394.6||394.6|0
1763108430000|2025-11-14 08:20:30||394.5||394.5||394.5||394.5|0
1763108440000|2025-11-14 08:20:40||394.6||394.6||394.6||394.6|0
1763108460000|2025-11-14 08:21:00|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|0
1763108510000|2025-11-14 08:21:50|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|0
1763108520000|2025-11-14 08:22:00|394.9||394.8||394.9||394.8||0
1763108540000|2025-11-14 08:22:20||394.7||394.6||394.7||394.6|0
1763108550000|2025-11-14 08:22:30|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|1393
1763108560000|2025-11-14 08:22:40|394.8|394.6|394.7|394.5|394.8|394.6|394.7|394.5|0
1763108590000|2025-11-14 08:23:10|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|594
1763108600000|2025-11-14 08:23:20|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|0
1763108610000|2025-11-14 08:23:30|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|0
1763108650000|2025-11-14 08:24:10|394.9|394.7|395|394.8|395|394.8|394.9|394.7|650
1763108660000|2025-11-14 08:24:20|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|471
1763108670000|2025-11-14 08:24:30|395.2||395.2||395.2||395.2||0
1763108690000|2025-11-14 08:24:50|395.1||395.1||395.1||395.1||0
1763108710000|2025-11-14 08:25:10|395.2|395|395.2|394.9|395.2|395|395.2|394.9|0
1763108720000|2025-11-14 08:25:20|395.1|394.8|395|394.8|395.1|394.8|395|394.8|0
1763108780000|2025-11-14 08:26:20|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|1
1763108790000|2025-11-14 08:26:30|394.8|394.5|394.8|394.6|394.8|394.6|394.8|394.5|88
1763108800000|2025-11-14 08:26:40|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|1293
1763108820000|2025-11-14 08:27:00||394.8||394.8||394.8||394.8|14
1763108830000|2025-11-14 08:27:10||394.7||394.7||394.7||394.7|549
1763108850000|2025-11-14 08:27:30|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|0
1763108880000|2025-11-14 08:28:00|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|150
1763108890000|2025-11-14 08:28:10|394.6|394.3|394.7|394.5|394.7|394.5|394.5|394.3|901
1763108920000|2025-11-14 08:28:40|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|0
1763108930000|2025-11-14 08:28:50|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|1459
1763108950000|2025-11-14 08:29:10|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|2535
1763108960000|2025-11-14 08:29:20|||||||||1459
1763108970000|2025-11-14 08:29:30||394.5||394.4||394.5||394.4|0
1763108980000|2025-11-14 08:29:40||394.5||394.4||394.5||394.4|0
1763108990000|2025-11-14 08:29:50|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|595
1763109010000|2025-11-14 08:30:10|394.5|394.4|394.5|394.3|394.5|394.4|394.4|394.2|2027
1763109020000|2025-11-14 08:30:20|394.4|394.2|394.3|394.1|394.4|394.2|394.3|394.1|50
1763109030000|2025-11-14 08:30:30|394.2|394.2|394.3|394.1|394.3|394.2|394.2|394.1|2148
1763109040000|2025-11-14 08:30:40|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|403
1763109050000|2025-11-14 08:30:50|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|0
1763109060000|2025-11-14 08:31:00|394.2|394.2|394.4|394.2|394.4|394.2|394.2|394.2|994
1763109070000|2025-11-14 08:31:10|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|47
1763109080000|2025-11-14 08:31:20|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|163
1763109100000|2025-11-14 08:31:40|394.6|394.4|394.5|394.3|394.6|394.4|394.5|394.3|1027
1763109120000|2025-11-14 08:32:00|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|1024
1763109130000|2025-11-14 08:32:10|394.7||394.5||394.7||394.5||0
1763109140000|2025-11-14 08:32:20||394.3||394.3||394.4||394.3|0
1763109180000|2025-11-14 08:33:00|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|829
1763109190000|2025-11-14 08:33:10||394.1||394.1||394.1||394.1|1976
1763109200000|2025-11-14 08:33:20|394.2|394|394.3|394.1|394.3|394.1|394.2|394|109
1763109210000|2025-11-14 08:33:30|||||||||400
1763109220000|2025-11-14 08:33:40|394.2|394|394.2|394|394.2|394|394.2|394|0
1763109240000|2025-11-14 08:34:00|394.1|393.9|394.1|393.8|394.1|393.9|394.1|393.8|0
1763109250000|2025-11-14 08:34:10|394||394||394||393.9||0
1763109260000|2025-11-14 08:34:20|||||||||500
1763109270000|2025-11-14 08:34:30||393.9||393.9||393.9||393.9|0
1763109280000|2025-11-14 08:34:40|||||||||491
1763109310000|2025-11-14 08:35:10|394.1|394|394.2|394|394.2|394|394.1|394|1
1763109330000|2025-11-14 08:35:30|394.4|394.1|394.4|394.2|394.4|394.2|394.4|394.1|812
1763109370000|2025-11-14 08:36:10|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1763109380000|2025-11-14 08:36:20|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|0
1763109390000|2025-11-14 08:36:30|||||||||300
1763109430000|2025-11-14 08:37:10|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|0
1763109460000|2025-11-14 08:37:40||394.2||394.3||394.3||394.2|0
1763109470000|2025-11-14 08:37:50||394.2||394.3||394.3||394.2|0
1763109480000|2025-11-14 08:38:00||394.2||394.2||394.3||394.2|0
1763109490000|2025-11-14 08:38:10||394.3||394.3||394.3||394.3|0
1763109520000|2025-11-14 08:38:40|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|594
1763109610000|2025-11-14 08:40:10|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|2535
1763109650000|2025-11-14 08:40:50|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|1982
1763109670000|2025-11-14 08:41:10|394.4|394.4|394.5|394.4|394.5|394.4|394.4|394.4|0
1763109680000|2025-11-14 08:41:20||394.3||394.3||394.3||394.3|0
1763109690000|2025-11-14 08:41:30|394.4|394.2|394.4|394.3|394.4|394.3|394.4|394.2|0
1763109700000|2025-11-14 08:41:40||394.2||394.2||394.2||394.2|0
1763109730000|2025-11-14 08:42:10|||||||||13
1763109740000|2025-11-14 08:42:20|394.3|394.1|394.4|394.2|394.4|394.2|394.3|394.1|150
1763109750000|2025-11-14 08:42:30|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|0
1763109760000|2025-11-14 08:42:40|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|0
1763109770000|2025-11-14 08:42:50|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|581
1763109790000|2025-11-14 08:43:10|394.5|394.3|394.5|394.3|394.5|394.4|394.5|394.3|0
1763109810000|2025-11-14 08:43:30|394.3|394.1|394.3|394.2|394.3|394.2|394.3|394.1|169
1763109820000|2025-11-14 08:43:40|394.4|394.3|394.6|394.4|394.6|394.4|394.4|394.3|1113
1763109850000|2025-11-14 08:44:10|394.5||394.5||394.5||394.5||0
1763109860000|2025-11-14 08:44:20|394.7|394.5|394.8|394.6|394.8|394.6|394.7|394.5|1478
1763109900000|2025-11-14 08:45:00||394.7||394.6||394.7||394.6|0
1763109990000|2025-11-14 08:46:30|394.7|394.5|394.6|394.5|394.7|394.5|394.6|394.5|115
1763110000000|2025-11-14 08:46:40|394.7|394.6|394.7|394.6|394.8|394.7|394.7|394.5|2899
1763110010000|2025-11-14 08:46:50|394.8||394.8||394.8||394.8||0
1763110040000|2025-11-14 08:47:20|395|394.7|395|394.7|395|394.7|395|394.7|1026
1763110060000|2025-11-14 08:47:40||394.8||394.8||394.8||394.8|0
1763110070000|2025-11-14 08:47:50|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|1316
1763110080000|2025-11-14 08:48:00|395|394.8|395|394.8|395|394.8|395|394.8|20
1763110100000|2025-11-14 08:48:20||394.7||394.8||394.8||394.7|0
1763110110000|2025-11-14 08:48:30|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|1000
1763110120000|2025-11-14 08:48:40|395|394.8|395|394.9|395|394.9|395|394.8|857
1763110130000|2025-11-14 08:48:50|395.1|394.7|394.9|394.8|395.1|394.8|394.9|394.7|2771
1763110140000|2025-11-14 08:49:00|395||395||395||395||51
1763110190000|2025-11-14 08:49:50|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|0
1763110210000|2025-11-14 08:50:10|394.8||394.9||394.9||394.8||0
1763110240000|2025-11-14 08:50:40|395|394.8|394.8|394.7|395|394.8|394.8|394.7|1224
1763110250000|2025-11-14 08:50:50||394.6||394.6||394.6||394.6|0
1763110260000|2025-11-14 08:51:00|395|394.7|395|394.7|395|394.7|395|394.7|150
1763110300000|2025-11-14 08:51:40||394.8||394.8||394.8||394.8|0
1763110320000|2025-11-14 08:52:00|394.9|394.7|394.8|394.6|394.9|394.7|394.8|394.6|1713
1763110340000|2025-11-14 08:52:20||394.7||394.7||394.7||394.6|0
1763110350000|2025-11-14 08:52:30|394.9||394.9||394.9||394.9||0
1763110370000|2025-11-14 08:52:50|395||395||395||395||0
1763110420000|2025-11-14 08:53:40|394.9||394.9||394.9||394.9||0
1763110440000|2025-11-14 08:54:00|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|11
1763110470000|2025-11-14 08:54:30|||||||||1000
1763110480000|2025-11-14 08:54:40|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|1459
1763110560000|2025-11-14 08:56:00|395.2|395|395.2|395|395.2|395|395.2|395|0
1763110600000|2025-11-14 08:56:40|395.1||395.2||395.2||395.1||0
1763110610000|2025-11-14 08:56:50|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|20
1763110620000|2025-11-14 08:57:00|395.2||395.3||395.3||395.2||3
1763110640000|2025-11-14 08:57:20|||||||||71
1763110700000|2025-11-14 08:58:20|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|0
1763110710000|2025-11-14 08:58:30|395.5|395.4|395.6|395.4|395.6|395.4|395.5|395.4|614
1763110740000|2025-11-14 08:59:00|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|561
1763110800000|2025-11-14 09:00:00|396|395.8|396|395.8|396|395.8|396|395.8|1400
1763110830000|2025-11-14 09:00:30|395.9|395.7|395.8|395.6|395.9|395.7|395.8|395.6|150
1763110860000|2025-11-14 09:01:00|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|74
1763110880000|2025-11-14 09:01:20|396|395.6|396|395.8|396|395.8|396|395.6|0
1763110900000|2025-11-14 09:01:40|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|0
1763110940000|2025-11-14 09:02:20|396.2|396|396.2|396|396.2|396|396.2|396|0
1763110950000|2025-11-14 09:02:30|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|0
1763110960000|2025-11-14 09:02:40|396|396|396|395.9|396|396|396|395.9|118
1763110970000|2025-11-14 09:02:50|396.1||396||396.1||396||1401
1763110980000|2025-11-14 09:03:00|396.1||396.1||396.1||396.1||0
1763111030000|2025-11-14 09:03:50|396.2|396|396.2|396|396.2|396|396.2|396|1092
1763111050000|2025-11-14 09:04:10|396|395.9|396|395.8|396|395.9|396|395.8|0
1763111080000|2025-11-14 09:04:40||395.9||395.9||395.9||395.9|0
1763111090000|2025-11-14 09:04:50||395.8||395.8||395.8||395.8|476
1763111100000|2025-11-14 09:05:00||395.9||395.8||395.9||395.8|0
1763111120000|2025-11-14 09:05:20|395.9||395.9||395.9||395.9||0
1763111130000|2025-11-14 09:05:30|396|395.9|396|395.9|396|395.9|396|395.9|602
1763111140000|2025-11-14 09:05:40||395.8||395.8||395.8||395.8|0
1763111180000|2025-11-14 09:06:20||395.9||395.8||395.9||395.8|0
1763111250000|2025-11-14 09:07:30||395.9||395.9||395.9||395.8|105
1763111260000|2025-11-14 09:07:40||395.8||395.8||395.8||395.8|0
1763111290000|2025-11-14 09:08:10|396.1|395.9|396.6|396.4|396.6|396.4|396.1|395.9|3066
1763111320000|2025-11-14 09:08:40|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|0
1763111330000|2025-11-14 09:08:50|||||||||15
1763111350000|2025-11-14 09:09:10||396.4||396.4||396.4||396.4|0
1763111400000|2025-11-14 09:10:00|396.6||396.6||396.6||396.6||0
1763111440000|2025-11-14 09:10:40|396.5||396.5||396.5||396.5||0
1763111450000|2025-11-14 09:10:50|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1763111460000|2025-11-14 09:11:00|396.5||396.5||396.5||396.5||0
1763111470000|2025-11-14 09:11:10||396.4||396.4||396.4||396.4|0
1763111490000|2025-11-14 09:11:30|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|1330
1763111500000|2025-11-14 09:11:40|||||||||501
1763111550000|2025-11-14 09:12:30|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|23
1763111600000|2025-11-14 09:13:20|396.4|396.3|396.4|396.2|396.4|396.3|396.4|396.2|0
1763111700000|2025-11-14 09:15:00|396.3|396.1|396.2|396.1|396.3|396.1|396.2|396.1|484
1763111710000|2025-11-14 09:15:10|396.3|396|396.1|396|396.3|396|396.1|396|56
1763111720000|2025-11-14 09:15:20|396|395.9|396|395.9|396|395.9|396|395.9|0
1763111760000|2025-11-14 09:16:00|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|0
1763111770000|2025-11-14 09:16:10||395.7||395.7||395.7||395.7|20
1763111780000|2025-11-14 09:16:20|395.8||395.8||395.8||395.8||0
1763111790000|2025-11-14 09:16:30|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|729
1763111800000|2025-11-14 09:16:40|395.5|395.3|395.6|395.4|395.6|395.4|395.5|395.3|0
1763111850000|2025-11-14 09:17:30|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|0
1763111860000|2025-11-14 09:17:40|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|150
1763111880000|2025-11-14 09:18:00|395.3||395.3||395.3||395.3||0
1763111890000|2025-11-14 09:18:10|395.2||395.2||395.2||395.2||0
1763111900000|2025-11-14 09:18:20|395.3||395.3||395.3||395.3||0
1763111920000|2025-11-14 09:18:40||395.2||395.1||395.2||395.1|1459
1763111930000|2025-11-14 09:18:50|395.2||395.2||395.2||395.2||0
1763111950000|2025-11-14 09:19:10|395.3||395.3||395.3||395.3||0
1763111960000|2025-11-14 09:19:20|395.2||395.2||395.2||395.2||0
1763111970000|2025-11-14 09:19:30|395.1|395|395.1|395|395.1|395|395.1|395|150
1763112000000|2025-11-14 09:20:00|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|24
1763112130000|2025-11-14 09:22:10|395.2|395.2|395.3|395.1|395.3|395.2|395.2|395.1|500
1763112170000|2025-11-14 09:22:50|395.2||395.2||395.2||395.2||94
1763112210000|2025-11-14 09:23:30|395.1|395|395.1|394.9|395.1|395|395.1|394.9|1620
1763112240000|2025-11-14 09:24:00||395||395||395||395|150
1763112290000|2025-11-14 09:24:50|||||||||100
1763112300000|2025-11-14 09:25:00|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|443
1763112310000|2025-11-14 09:25:10|395.1|395|395.2|395|395.2|395|395.1|395|150
1763112340000|2025-11-14 09:25:40|395.1||395.1||395.1||395.1||0
1763112350000|2025-11-14 09:25:50||394.9||394.9||394.9||394.9|0
1763112360000|2025-11-14 09:26:00|395||395||395||395||605
1763112400000|2025-11-14 09:26:40||394.8||394.8||394.8||394.8|0
1763112480000|2025-11-14 09:28:00|394.8|394.7|394.8|394.6|394.8|394.7|394.7|394.6|1109
1763112540000|2025-11-14 09:29:00||394.7||394.7||394.7||394.7|0
1763112570000|2025-11-14 09:29:30|394.9||394.9||394.9||394.9||0
1763112610000|2025-11-14 09:30:10|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|150
1763112620000|2025-11-14 09:30:20|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|0
1763112630000|2025-11-14 09:30:30|394.7||394.7||394.7||394.7||0
1763112690000|2025-11-14 09:31:30|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|0
1763112700000|2025-11-14 09:31:40|394.5||394.5||394.5||394.5||0
1763112740000|2025-11-14 09:32:20|||||||||1000
1763112800000|2025-11-14 09:33:20|394.4|394.3|394.5|394.3|394.5|394.3|394.4|394.3|0
1763112820000|2025-11-14 09:33:40|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|150
1763112830000|2025-11-14 09:33:50|||||||||67
1763112860000|2025-11-14 09:34:20|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|437
1763112910000|2025-11-14 09:35:10|||||||||2000
1763112950000|2025-11-14 09:35:50|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|20
1763113020000|2025-11-14 09:37:00||394.6||394.6||394.6||394.6|87
1763113230000|2025-11-14 09:40:30|||||||||1385
1763113320000|2025-11-14 09:42:00|394.7||394.7||394.7||394.7||250
1763113330000|2025-11-14 09:42:10|394.8||394.8||394.8||394.8||0
1763113380000|2025-11-14 09:43:00||394.7||394.7||394.7||394.7|0
1763113400000|2025-11-14 09:43:20|394.6|394.4|394.8|394.6|394.8|394.6|394.6|394.4|708
1763113410000|2025-11-14 09:43:30|394.6|394.5|394.4|394.3|394.6|394.5|394.4|394.3|1905
1763113430000|2025-11-14 09:43:50|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|0
1763113440000|2025-11-14 09:44:00|394|394.1|393.9|393.8|394|394.1|393.9|393.8|634
1763113450000|2025-11-14 09:44:10|394||394||394||394||0
1763113480000|2025-11-14 09:44:40||393.9||393.9||393.9||393.9|0
1763113490000|2025-11-14 09:44:50|394.1|394|394.1|394|394.1|394|394.1|394|1383
1763113500000|2025-11-14 09:45:00||393.9||393.9||394||393.9|173
1763113520000|2025-11-14 09:45:20|394|393.8|393.9|393.8|394|393.8|393.9|393.8|634
1763113530000|2025-11-14 09:45:30||393.7||393.7||393.7||393.7|709
1763113570000|2025-11-14 09:46:10|393.8||393.8||393.8||393.8||0
1763113580000|2025-11-14 09:46:20|393.9||393.9||393.9||393.9||0
1763113590000|2025-11-14 09:46:30|394|393.8|394|393.8|394|393.8|394|393.8|685
1763113620000|2025-11-14 09:47:00|393.9|393.7|393.9|393.8|393.9|393.8|393.9|393.7|2687
1763113630000|2025-11-14 09:47:10|394|393.9|394|393.9|394|393.9|394|393.9|1170
1763113680000|2025-11-14 09:48:00|394.2|394|394.2|394|394.2|394|394.2|394|21
1763113740000|2025-11-14 09:49:00|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|1299
1763113760000|2025-11-14 09:49:20|394|393.8|394|393.8|394|393.8|394|393.8|150
1763113810000|2025-11-14 09:50:10|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|0
1763113840000|2025-11-14 09:50:40|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|647
1763113860000|2025-11-14 09:51:00|394||394||394||394||0
1763113910000|2025-11-14 09:51:50|394.1|393.9|394.1|393.9|394.1|394|394.1|393.9|581
1763113950000|2025-11-14 09:52:30|394.2|394|394.2|394|394.2|394|394.2|394|250
1763114000000|2025-11-14 09:53:20|394|393.9|394|393.9|394|393.9|394|393.9|2628
1763114020000|2025-11-14 09:53:40||393.8||393.8||393.8||393.8|607
1763114090000|2025-11-14 09:54:50|393.9||393.9||393.9||393.9||228
1763114100000|2025-11-14 09:55:00|394||394||394||394||0
1763114110000|2025-11-14 09:55:10|393.9||393.9||393.9||393.9||149
1763114120000|2025-11-14 09:55:20|394||394||394||394||301
1763114150000|2025-11-14 09:55:50|394.1|393.9|394.1|394|394.1|394|394.1|393.9|368
1763114160000|2025-11-14 09:56:00||393.9||393.9||393.9||393.9|0
1763114220000|2025-11-14 09:57:00|||||||||109
1763114500000|2025-11-14 10:01:40|394.2|394|394.2|394|394.2|394|394.2|394|0
1763114520000|2025-11-14 10:02:00|394.1|394.1|394.1|394|394.1|394.1|394.1|394|145
1763114560000|2025-11-14 10:02:40||393.9||393.9||393.9||393.9|2073
1763114590000|2025-11-14 10:03:10|394||394||394||394||0
1763114640000|2025-11-14 10:04:00||393.8||393.9||393.9||393.8|2200
1763114650000|2025-11-14 10:04:10||393.8||393.8||393.8||393.8|150
1763114660000|2025-11-14 10:04:20|393.9|393.7|393.8|393.7|393.9|393.7|393.8|393.7|0
1763114700000|2025-11-14 10:05:00||393.6||393.6||393.6||393.6|146
1763114720000|2025-11-14 10:05:20|393.7|393.7|393.8|393.7|393.8|393.7|393.7|393.7|440
1763114730000|2025-11-14 10:05:30||393.6||393.6||393.6||393.6|1045
1763114800000|2025-11-14 10:06:40|393.6|393.7|393.6|393.5|393.6|393.7|393.6|393.5|0
1763114820000|2025-11-14 10:07:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|21
1763114840000|2025-11-14 10:07:20||393.5||393.5||393.5||393.5|0
1763114900000|2025-11-14 10:08:20|393.6||393.6||393.6||393.6||0
1763114910000|2025-11-14 10:08:30|393.7||393.7||393.7||393.7||782
1763114920000|2025-11-14 10:08:40|393.6||393.6||393.6||393.6||0
1763114930000|2025-11-14 10:08:50||393.4||393.4||393.4||393.4|20
1763114950000|2025-11-14 10:09:10|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|0
1763115050000|2025-11-14 10:10:50|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|527
1763115110000|2025-11-14 10:11:50|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|27
1763115120000|2025-11-14 10:12:00||393.4||393.4||393.4||393.4|0
1763115160000|2025-11-14 10:12:40||393.5||393.4||393.5||393.4|0
1763115210000|2025-11-14 10:13:30|393.5|393.2|393.3|393.2|393.6|393.2|393.3|393.2|2031
1763115270000|2025-11-14 10:14:30|393.2|393.1|393.2|393|393.2|393.1|393.1|393|2450
1763115280000|2025-11-14 10:14:40|393.1||393.1||393.1||393.1||5
1763115290000|2025-11-14 10:14:50|393.2|393.1|393.2|393|393.2|393.1|393.2|393|0
1763115310000|2025-11-14 10:15:10||393.1||393||393.1||393|0
1763115350000|2025-11-14 10:15:50|393.1||393.1||393.1||393.1||0
1763115370000|2025-11-14 10:16:10|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1763115390000|2025-11-14 10:16:30|393.1|393|393.2|393|393.2|393|393.1|393|455
1763115410000|2025-11-14 10:16:50||393.1||393.1||393.1||393.1|0
1763115430000|2025-11-14 10:17:10|||||||||1071
1763115460000|2025-11-14 10:17:40|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1763115480000|2025-11-14 10:18:00|393.2|393|393.2|393|393.2|393|393.2|393|0
1763115510000|2025-11-14 10:18:30||393.1||393||393.1||393|0
1763115530000|2025-11-14 10:18:50|393|392.9|393|392.9|393|392.9|393|392.9|5000
1763115550000|2025-11-14 10:19:10|393.1|393|393.1|393|393.1|393|393.1|393|643
1763115560000|2025-11-14 10:19:20||392.9||392.9||392.9||392.9|0
1763115640000|2025-11-14 10:20:40|393||393||393||393||0
1763115650000|2025-11-14 10:20:50|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|20
1763115670000|2025-11-14 10:21:10|393|392.9|393|392.8|393|392.9|393|392.8|0
1763115700000|2025-11-14 10:21:40|392.9||392.9||392.9||392.9||0
1763115730000|2025-11-14 10:22:10|||||||||650
1763115810000|2025-11-14 10:23:30|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|0
1763115820000|2025-11-14 10:23:40|393|392.8|393|392.8|393|392.8|393|392.8|150
1763115830000|2025-11-14 10:23:50|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|509
1763115840000|2025-11-14 10:24:00|392.8||392.8||392.8||392.8||0
1763115870000|2025-11-14 10:24:30|||||||||50
1763115880000|2025-11-14 10:24:40|392.9||392.9||392.9||392.9||20
1763115910000|2025-11-14 10:25:10||392.8||392.8||392.8||392.8|0
1763115970000|2025-11-14 10:26:10|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1763115980000|2025-11-14 10:26:20|||||||||869
1763116000000|2025-11-14 10:26:40|||||||||2000
1763116170000|2025-11-14 10:29:30|392.9||392.8||392.9||392.8||0
1763116230000|2025-11-14 10:30:30|||||||||80
1763116260000|2025-11-14 10:31:00|||||||||2987
1763116360000|2025-11-14 10:32:40|||||||||600
1763116420000|2025-11-14 10:33:40|392.9||392.9||392.9||392.9||329
1763116440000|2025-11-14 10:34:00||392.8||392.8||392.8||392.8|0
1763116560000|2025-11-14 10:36:00|392.8|392.7|392.9|392.7|392.9|392.7|392.8|392.7|0
1763116570000|2025-11-14 10:36:10|393|392.8|393|392.9|393|392.9|393|392.8|1106
1763116600000|2025-11-14 10:36:40|||||||||2774
1763116650000|2025-11-14 10:37:30|393.1|393|393.1|393|393.1|393|393.1|393|1440
1763116670000|2025-11-14 10:37:50|||||||||500
1763116730000|2025-11-14 10:38:50|393|392.9|393|392.9|393|393|393|392.9|150
1763116740000|2025-11-14 10:39:00|393.1|393|393.2|393|393.2|393|393.1|393|0
1763116840000|2025-11-14 10:40:40||393.1||393.1||393.1||393.1|0
1763116850000|2025-11-14 10:40:50|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|31
1763116860000|2025-11-14 10:41:00||393.1||393.1||393.1||393.1|635
1763116890000|2025-11-14 10:41:30|393.2|393|393.2|393|393.2|393|393.2|393|0
1763116940000|2025-11-14 10:42:20|393.1||393.1||393.1||393.1||636
1763116980000|2025-11-14 10:43:00|393.2||393.2||393.2||393.2||398
1763117150000|2025-11-14 10:45:50|393.1|393.1|393.3|393.2|393.3|393.2|393.1|393.1|21
1763117170000|2025-11-14 10:46:10|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|1613
1763117180000|2025-11-14 10:46:20|393.1|393|393.1|393|393.1|393|393.1|393|352
1763117260000|2025-11-14 10:47:40|393|392.9|393|392.9|393|392.9|393|392.9|127
1763117290000|2025-11-14 10:48:10|393.1||393.1||393.1||393.1||0
1763117300000|2025-11-14 10:48:20||393||393||393||393|1880
1763117320000|2025-11-14 10:48:40|393|392.9|393|392.9|393|392.9|393|392.9|150
1763117340000|2025-11-14 10:49:00|393.1||393.1||393.1||393.1||0
1763117390000|2025-11-14 10:49:50|393||393||393||393||0
1763117400000|2025-11-14 10:50:00|393.1|393|393.1|393|393.1|393|393.1|393|0
1763117470000|2025-11-14 10:51:10|||||||||255
1763117480000|2025-11-14 10:51:20|||||||||2500
1763117490000|2025-11-14 10:51:30|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|151
1763117500000|2025-11-14 10:51:40|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1763117570000|2025-11-14 10:52:50|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1763117590000|2025-11-14 10:53:10|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1763117630000|2025-11-14 10:53:50|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|37
1763117650000|2025-11-14 10:54:10||392.3||392.3||392.3||392.3|196
1763117680000|2025-11-14 10:54:40||392.4||392.4||392.4||392.4|2638
1763117690000|2025-11-14 10:54:50|||||||||160
1763117700000|2025-11-14 10:55:00||392.3||392.3||392.4||392.3|0
1763117720000|2025-11-14 10:55:20|392.4||392.4||392.4||392.4||0
1763117780000|2025-11-14 10:56:20|||||||||3000
1763117920000|2025-11-14 10:58:40|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|92
1763117930000|2025-11-14 10:58:50||392.3||392.3||392.3||392.3|0
1763117940000|2025-11-14 10:59:00|392.4||392.4||392.4||392.4||412
1763117960000|2025-11-14 10:59:20|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|150
1763117970000|2025-11-14 10:59:30|392.4||392.4||392.4||392.4||0
1763118000000|2025-11-14 11:00:00|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|150
1763118060000|2025-11-14 11:01:00|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|1100
1763118070000|2025-11-14 11:01:10|392.2|392.1|392.3|392.1|392.3|392.1|392.2|392.1|150
1763118080000|2025-11-14 11:01:20|392.2||392.2||392.2||392.2||1
1763118090000|2025-11-14 11:01:30|392.3||392.3||392.3||392.3||0
1763118110000|2025-11-14 11:01:50|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|0
1763118120000|2025-11-14 11:02:00||392.3||392.3||392.3||392.3|0
1763118140000|2025-11-14 11:02:20|392.5||392.5||392.5||392.4||1
1763118150000|2025-11-14 11:02:30||392.4||392.4||392.4||392.4|0
1763118160000|2025-11-14 11:02:40|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1763118300000|2025-11-14 11:05:00|392.7||392.7||392.7||392.7||0
1763118320000|2025-11-14 11:05:20|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1763118350000|2025-11-14 11:05:50|392.9||392.9||392.9||392.8||1406
1763118370000|2025-11-14 11:06:10||392.8||392.8||392.8||392.8|0
1763118390000|2025-11-14 11:06:30|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1763118450000|2025-11-14 11:07:30|392.7|392.6|392.8|392.6|392.8|392.6|392.7|392.6|1235
1763118460000|2025-11-14 11:07:40||392.7||392.7||392.7||392.7|0
1763118490000|2025-11-14 11:08:10|392.9|392.6|392.8|392.6|392.9|392.6|392.8|392.6|150
1763118520000|2025-11-14 11:08:40|392.7|392.5|392.6|392.5|392.7|392.5|392.6|392.5|150
1763118630000|2025-11-14 11:10:30|392.5|392.4|392.6|392.4|392.6|392.4|392.5|392.4|474
1763118700000|2025-11-14 11:11:40||392.5||392.4||392.5||392.4|0
1763118710000|2025-11-14 11:11:50|392.5||392.5||392.5||392.5||0
1763118760000|2025-11-14 11:12:40|392.4|392.3|392.5|392.3|392.5|392.3|392.4|392.3|1312
1763118770000|2025-11-14 11:12:50|392.4||392.4||392.5||392.4||0
1763118790000|2025-11-14 11:13:10|392.5||392.5||392.5||392.5||0
1763118800000|2025-11-14 11:13:20|392.4|392.2|392.3|392.2|392.4|392.2|392.3|392.2|1619
1763118810000|2025-11-14 11:13:30||392.1||392.2||392.2||392.1|1406
1763118840000|2025-11-14 11:14:00|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|150
1763118910000|2025-11-14 11:15:10|392.1|392|392.2|392|392.2|392|392.1|392|476
1763118970000|2025-11-14 11:16:10||392.1||392.1||392.1||392.1|29
1763118990000|2025-11-14 11:16:30||392||392||392||392|0
1763119030000|2025-11-14 11:17:10|||||||||1485
1763119050000|2025-11-14 11:17:30||392.1||392||392.1||392|0
1763119070000|2025-11-14 11:17:50|392.1||392.1||392.1||392.1||0
1763119160000|2025-11-14 11:19:20|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|4000
1763119180000|2025-11-14 11:19:40|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|0
1763119200000|2025-11-14 11:20:00|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|636
1763119230000|2025-11-14 11:20:30|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|1173
1763119280000|2025-11-14 11:21:20|392.2||392.3||392.3||392.2||0
1763119440000|2025-11-14 11:24:00|392.2|392|392|391.9|392.2|392.1|392|391.9|2674
1763119480000|2025-11-14 11:24:40||391.8||391.8||391.8||391.8|1562
1763119540000|2025-11-14 11:25:40||391.9||391.9||391.9||391.9|0
1763119590000|2025-11-14 11:26:30|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|150
1763119610000|2025-11-14 11:26:50|392.1|392|392.1|392|392.1|392|392.1|392|0
1763119650000|2025-11-14 11:27:30|392|391.8|392|391.8|392|391.8|392|391.8|0
1763119670000|2025-11-14 11:27:50|391.9||391.9||391.9||391.9||0
1763119680000|2025-11-14 11:28:00|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1001
1763119690000|2025-11-14 11:28:10|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1763119760000|2025-11-14 11:29:20|391.8|391.7|391.9|391.7|391.9|391.7|391.8|391.7|0
1763119810000|2025-11-14 11:30:10|392|391.8|392|391.8|392|391.8|392|391.8|0
1763119870000|2025-11-14 11:31:10|391.9||391.9||391.9||391.9||0
1763119880000|2025-11-14 11:31:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|0
1763119970000|2025-11-14 11:32:50|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1763119990000|2025-11-14 11:33:10|391.8||391.8||391.8||391.8||0
1763120040000|2025-11-14 11:34:00||391.7||391.7||391.7||391.7|0
1763120050000|2025-11-14 11:34:10|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|161
1763120090000|2025-11-14 11:34:50|392||392||392||392||0
1763120110000|2025-11-14 11:35:10|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|0
1763120180000|2025-11-14 11:36:20|391.8||391.8||391.8||391.8||0
1763120190000|2025-11-14 11:36:30|391.9||391.9||391.9||391.9||0
1763120210000|2025-11-14 11:36:50||391.8||391.8||391.8||391.8|541
1763120230000|2025-11-14 11:37:10|||||||||2278
1763120240000|2025-11-14 11:37:20||391.7||391.7||391.7||391.7|0
1763120270000|2025-11-14 11:37:50|391.8||391.8||391.8||391.8||0
1763120280000|2025-11-14 11:38:00|391.9||391.9||391.9||391.9||0
1763120290000|2025-11-14 11:38:10|391.8||391.9||391.9||391.8||0
1763120330000|2025-11-14 11:38:50|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|0
1763120390000|2025-11-14 11:39:50||391.7||391.6||391.7||391.6|1887
1763120440000|2025-11-14 11:40:40|391.9|391.7|391.9|391.8|391.9|391.8|391.9|391.7|1887
1763120450000|2025-11-14 11:40:50|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|111
1763120500000|2025-11-14 11:41:40|||||||||733
1763120510000|2025-11-14 11:41:50||391.6||391.6||391.6||391.6|0
1763120520000|2025-11-14 11:42:00||391.7||391.7||391.7||391.7|0
1763120530000|2025-11-14 11:42:10|391.9||391.9||391.9||391.9||29
1763120610000|2025-11-14 11:43:30|391.8||391.8||391.8||391.8||0
1763120630000|2025-11-14 11:43:50|391.9||391.9||391.9||391.9||0
1763120640000|2025-11-14 11:44:00|391.8||391.9||391.9||391.8||0
1763120660000|2025-11-14 11:44:20|391.8||391.8||391.8||391.8||390
1763120670000|2025-11-14 11:44:30||391.6||391.6||391.6||391.6|0
1763120700000|2025-11-14 11:45:00||391.7||391.7||391.7||391.7|0
1763120710000|2025-11-14 11:45:10||391.6||391.6||391.6||391.6|0
1763120730000|2025-11-14 11:45:30|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|1090
1763120740000|2025-11-14 11:45:40|392||392||392||392||1887
1763120780000|2025-11-14 11:46:20|391.9|391.6|391.8|391.6|391.9|391.6|391.8|391.6|1460
1763120800000|2025-11-14 11:46:40|391.7||391.7||391.7||391.7||0
1763120820000|2025-11-14 11:47:00|391.8||391.8||391.8||391.8||0
1763120830000|2025-11-14 11:47:10|391.7||391.7||391.7||391.7||0
1763120840000|2025-11-14 11:47:20|391.8||391.8||391.8||391.8||0
1763120850000|2025-11-14 11:47:30||391.7||391.6||391.7||391.6|2500
1763120870000|2025-11-14 11:47:50|391.7|391.7|391.8|391.7|391.8|391.7|391.7|391.7|0
1763120900000|2025-11-14 11:48:20|391.7|391.6|391.6|391.5|391.7|391.6|391.6|391.5|661
1763120950000|2025-11-14 11:49:10|391.5|391.4|391.6|391.4|391.6|391.4|391.5|391.4|1648
1763120970000|2025-11-14 11:49:30|391.5||391.5||391.5||391.5||0
1763120980000|2025-11-14 11:49:40|391.6||391.6||391.6||391.6||0
1763120990000|2025-11-14 11:49:50|391.5||391.5||391.5||391.5||0
1763121060000|2025-11-14 11:51:00|391.6||391.6||391.6||391.6||0
1763121170000|2025-11-14 11:52:50|391.5||391.5||391.5||391.5||0
1763121180000|2025-11-14 11:53:00|391.6||391.6||391.6||391.6||0
1763121210000|2025-11-14 11:53:30||391.5||391.4||391.5||391.4|0
1763121220000|2025-11-14 11:53:40|391.5||391.5||391.5||391.5||0
1763121230000|2025-11-14 11:53:50|||||||||638
1763121240000|2025-11-14 11:54:00|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1763121280000|2025-11-14 11:54:40|391.5||391.5||391.5||391.5||131
1763121330000|2025-11-14 11:55:30|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|1480
1763121350000|2025-11-14 11:55:50||391.6||391.6||391.6||391.6|0
1763121430000|2025-11-14 11:57:10|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|0
1763121440000|2025-11-14 11:57:20|392|391.8|391.9|391.7|392|391.8|391.9|391.7|0
1763121530000|2025-11-14 11:58:50|391.8||391.8||391.8||391.8||0
1763121570000|2025-11-14 11:59:30|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1763121580000|2025-11-14 11:59:40||391.5||391.5||391.5||391.5|1028
1763121600000|2025-11-14 12:00:00|391.6||391.6||391.6||391.6||0
1763121620000|2025-11-14 12:00:20|||||||||1500
1763121640000|2025-11-14 12:00:40|||||||||106
1763121650000|2025-11-14 12:00:50|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|1166
1763121670000|2025-11-14 12:01:10||391.3||391.3||391.3||391.3|0
1763121690000|2025-11-14 12:01:30|391.4||391.4||391.4||391.4||0
1763121720000|2025-11-14 12:02:00|391.3|391.2|391.4|391.2|391.4|391.2|391.3|391.2|16
1763121740000|2025-11-14 12:02:20|||||||||100
1763121780000|2025-11-14 12:03:00|||||||||1887
1763121850000|2025-11-14 12:04:10|391.3||391.3||391.4||391.3||0
1763121870000|2025-11-14 12:04:30|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|1540
1763121980000|2025-11-14 12:06:20||391.4||391.3||391.4||391.3|0
1763121990000|2025-11-14 12:06:30|391.4||391.5||391.5||391.4||20
1763122000000|2025-11-14 12:06:40|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|1253
1763122010000|2025-11-14 12:06:50|391.8||391.8||391.8||391.8||0
1763122040000|2025-11-14 12:07:20|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|0
1763122100000|2025-11-14 12:08:20|391.6||391.6||391.6||391.6||0
1763122110000|2025-11-14 12:08:30|391.7||391.7||391.7||391.7||0
1763122130000|2025-11-14 12:08:50|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|0
1763122250000|2025-11-14 12:10:50|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|0
1763122350000|2025-11-14 12:12:30|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|20
1763122450000|2025-11-14 12:14:10|392|391.8|392|391.8|392.1|391.8|392|391.8|1087
1763122460000|2025-11-14 12:14:20|392.1||392||392.1||392||0
1763122470000|2025-11-14 12:14:30|392.1|391.9|392.1|392|392.1|392|392.1|391.9|50
1763122480000|2025-11-14 12:14:40|392.2||392.2||392.2||392.2||0
1763122530000|2025-11-14 12:15:30|||||||||1500
1763122560000|2025-11-14 12:16:00|392.1|391.9|392.1|391.9|392.2|391.9|392|391.9|0
1763122570000|2025-11-14 12:16:10|392.2|392|392.2|392|392.2|392|392.2|392|0
1763122630000|2025-11-14 12:17:10|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|1415
1763122720000|2025-11-14 12:18:40||392||391.9||392||391.9|0
1763122780000|2025-11-14 12:19:40|392||392||392||392||0
1763122800000|2025-11-14 12:20:00|392.1||392.1||392.1||392.1||0
1763122830000|2025-11-14 12:20:30|392.2|392|392.4|392.2|392.4|392.2|392.2|392|1874
1763122840000|2025-11-14 12:20:40|392.5|392.3|392.2|392.1|392.6|392.3|392.2|392|1053
1763122850000|2025-11-14 12:20:50|392.1|392|392.1|392|392.1|392|392.1|392|1095
1763122910000|2025-11-14 12:21:50|392|391.9|392|391.9|392|391.9|392|391.9|0
1763122930000|2025-11-14 12:22:10|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1763122940000|2025-11-14 12:22:20||391.7||391.7||391.7||391.7|0
1763122990000|2025-11-14 12:23:10|392|391.8|392|391.8|392|391.8|392|391.8|0
1763123000000|2025-11-14 12:23:20|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|0
1763123010000|2025-11-14 12:23:30||392||392||392||392|0
1763123040000|2025-11-14 12:24:00|392.2|391.9|392.3|392.1|392.3|392.1|392.2|391.9|0
1763123050000|2025-11-14 12:24:10|392.2|392|392.2|392|392.2|392|392.1|392|710
1763123060000|2025-11-14 12:24:20|392.3|392.1|392.4|392.2|392.4|392.2|392.3|392.1|208
1763123110000|2025-11-14 12:25:10|||||||||300
1763123120000|2025-11-14 12:25:20|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|0
1763123190000|2025-11-14 12:26:30|392.3|392.2|392.4|392.2|392.4|392.2|392.3|392.2|0
1763123260000|2025-11-14 12:27:40|392.3||392.4||392.4||392.3||0
1763123280000|2025-11-14 12:28:00|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|690
1763123310000|2025-11-14 12:28:30|392.2|392|392.2|392|392.2|392|392.1|392|0
1763123340000|2025-11-14 12:29:00|392.1|391.9|392.1|391.9|392.1|391.9|392|391.9|0
1763123370000|2025-11-14 12:29:30|392.2|392|392.2|392|392.2|392|392.2|392|0
1763123390000|2025-11-14 12:29:50|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|0
1763123460000|2025-11-14 12:31:00|392.2|392.2|392.2|392.1|392.2|392.2|392.2|392.1|1415
1763123470000|2025-11-14 12:31:10|392.3|392.2|392.3|392.1|392.3|392.2|392.3|392.1|0
1763123530000|2025-11-14 12:32:10|392.2||392.3||392.3||392.2||192
1763123550000|2025-11-14 12:32:30|||||||||17
1763123820000|2025-11-14 12:37:00|392.2||392.3||392.3||392.2||128
1763123910000|2025-11-14 12:38:30|392.5|392.2|392.5|392.3|392.5|392.3|392.5|392.2|673
1763124050000|2025-11-14 12:40:50||392.4||392.4||392.4||392.4|0
1763124100000|2025-11-14 12:41:40|392.6||392.6||392.6||392.6||1176
1763124220000|2025-11-14 12:43:40|392.5||392.5||392.5||392.5||1000
1763124250000|2025-11-14 12:44:10|392.6|392.5|392.6|392.4|392.6|392.5|392.6|392.4|112
1763124360000|2025-11-14 12:46:00|392.4|392.5|392.4|392.2|392.4|392.5|392.4|392.2|0
1763124390000|2025-11-14 12:46:30|392.3||392.3||392.3||392.3||0
1763124420000|2025-11-14 12:47:00|392.4||392.4||392.4||392.4||0
1763124520000|2025-11-14 12:48:40||392.3||392.3||392.3||392.3|1725
1763124530000|2025-11-14 12:48:50|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1763124540000|2025-11-14 12:49:00|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|0
1763124600000|2025-11-14 12:50:00|392.3||392.3||392.3||392.3||0
1763124620000|2025-11-14 12:50:20|392.4||392.4||392.4||392.4||0
1763124690000|2025-11-14 12:51:30|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1763124720000|2025-11-14 12:52:00|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|0
1763124760000|2025-11-14 12:52:40|392.3|392.1|392.2|392.1|392.3|392.2|392.2|392.1|0
1763124880000|2025-11-14 12:54:40|392.1|392|392.1|392|392.1|392|392.1|392|599
1763124950000|2025-11-14 12:55:50|||||||||270
1763124960000|2025-11-14 12:56:00|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1763124980000|2025-11-14 12:56:20||392||392||392||392|801
1763125010000|2025-11-14 12:56:50||392.1||392.1||392.1||392.1|303
1763125020000|2025-11-14 12:57:00|392.3||392.3||392.3||392.3||0
1763125050000|2025-11-14 12:57:30|392.3|392|392.3|392|392.3|392|392.3|392|0
1763125090000|2025-11-14 12:58:10|392.4|392.1|392.4|392.1|392.4|392.1|392.4|392.1|0
1763125100000|2025-11-14 12:58:20|392.3|392|392.3|392|392.3|392|392.3|392|0
1763125110000|2025-11-14 12:58:30|392.4|392.1|392.3|392|392.4|392.1|392.3|392|0
1763125140000|2025-11-14 12:59:00|392.4|392.1|392.4|392.1|392.4|392.1|392.4|392.1|1415
1763125150000|2025-11-14 12:59:10|392.5|392.2|392.4|392.1|392.5|392.2|392.4|392.1|0
1763125170000|2025-11-14 12:59:30|392.5|392.2|392.5|392.2|392.5|392.2|392.5|392.2|0
1763125180000|2025-11-14 12:59:40|392.4|392.1|392.4|392.1|392.4|392.1|392.4|392.1|0
1763125200000|2025-11-14 13:00:00|392.3|392.2|392.3|392|392.4|392.2|392.3|392|20
1763125220000|2025-11-14 13:00:20|392.4|392.1|392.4|392.1|392.4|392.1|392.4|392.1|0
1763125230000|2025-11-14 13:00:30|392.5|392.3|392.5|392.3|392.5|392.3|392.4|392.2|150
1763125240000|2025-11-14 13:00:40|392.4|392.2|392.5|392.3|392.5|392.3|392.4|392.2|0
1763125250000|2025-11-14 13:00:50|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|0
1763125260000|2025-11-14 13:01:00|392.2|392|392.3|392|392.4|392.1|392.2|392|763
1763125280000|2025-11-14 13:01:20|392.4|392.1|392.4|392.1|392.4|392.1|392.4|392.1|0
1763125290000|2025-11-14 13:01:30|392.3|392|392.3|392|392.4|392.1|392.3|392|0
1763125300000|2025-11-14 13:01:40|392.4|392.1|392.4|392.1|392.4|392.1|392.4|392.1|0
1763125310000|2025-11-14 13:01:50|392.3|392|392.2|391.9|392.4|392.1|392.2|391.9|150
1763125320000|2025-11-14 13:02:00|392.3|392|392.2|391.9|392.3|392|392.2|391.9|20
1763125330000|2025-11-14 13:02:10|392.3|392|392.2|391.9|392.3|392|392.2|391.9|0
1763125350000|2025-11-14 13:02:30|392.3|392|392.3|392|392.3|392|392.2|391.9|0
1763125360000|2025-11-14 13:02:40|392.2|391.9|392.2|391.9|392.2|391.9|392.2|391.9|0
1763125370000|2025-11-14 13:02:50|392.3|392|392.2|392|392.3|392|392.2|392|0
1763125380000|2025-11-14 13:03:00|392|391.8|392.1|391.8|392.2|391.9|392|391.8|600
1763125390000|2025-11-14 13:03:10|392.2|391.9|392.1|391.8|392.2|391.9|392.1|391.8|500
1763125400000|2025-11-14 13:03:20|392.2|391.9|392.1|391.8|392.2|391.9|392.1|391.8|0
1763125420000|2025-11-14 13:03:40|392.2|391.9|392.1|391.8|392.2|391.9|392.1|391.8|0
1763125440000|2025-11-14 13:04:00|392.2|391.9|392.2|391.9|392.2|391.9|392.2|391.9|0
1763125450000|2025-11-14 13:04:10|392.1|391.8|392.2|391.9|392.2|391.9|392.1|391.8|0
1763125460000|2025-11-14 13:04:20|392.1|391.8|392.1|391.8|392.1|391.8|392.1|391.8|0
1763125480000|2025-11-14 13:04:40|392.2|391.9|392.2|391.9|392.2|391.9|392.2|391.9|0
1763125500000|2025-11-14 13:05:00|392.1|392|392.2|392|392.2|392|392.1|391.9|0
1763125510000|2025-11-14 13:05:10|392.1|391.9|392.2|392|392.2|392|392.1|391.9|0
1763125520000|2025-11-14 13:05:20||391.9||391.9||391.9||391.9|0
1763125530000|2025-11-14 13:05:30|392.1|392.1|392.2|392|392.3|392.1|392.1|392|2300
1763125540000|2025-11-14 13:05:40|392.3|392.1|392.3|392|392.4|392.1|392.3|392|360
1763125550000|2025-11-14 13:05:50|392.4|392.1|392.4|392.1|392.4|392.1|392.4|392.1|0
1763125560000|2025-11-14 13:06:00|392.3|392|392.2|391.9|392.3|392|392.1|391.9|598
1763125570000|2025-11-14 13:06:10|392.3|392|392.2|391.9|392.3|392|392.2|391.9|0
1763125580000|2025-11-14 13:06:20|392.3|392|392|391.8|392.3|392|392|391.8|3746
1763125590000|2025-11-14 13:06:30|392.1|391.9|391.9|391.7|392.1|391.9|391.9|391.7|1474
1763125600000|2025-11-14 13:06:40|392|391.8|392|391.8|392|391.8|392|391.8|0
1763125610000|2025-11-14 13:06:50|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|0
1763125620000|2025-11-14 13:07:00|392|391.8|392|391.8|392|391.8|392|391.8|0
1763125630000|2025-11-14 13:07:10|391.9|391.7|392|391.8|392.1|391.9|391.9|391.7|0
1763125640000|2025-11-14 13:07:20|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|0
1763125650000|2025-11-14 13:07:30|392|391.8|392.1|391.9|392.1|391.9|392|391.8|4157
1763125660000|2025-11-14 13:07:40|392|391.8|392|391.8|392.1|391.9|392|391.8|0
1763125670000|2025-11-14 13:07:50|392.1|391.9|392|391.8|392.1|391.9|392|391.8|0
1763125680000|2025-11-14 13:08:00|392.1|391.9|392.1|391.9|392.1|391.9|392|391.8|0
1763125690000|2025-11-14 13:08:10|392|391.8|392|391.8|392|391.8|392|391.8|0
1763125700000|2025-11-14 13:08:20|392.1|391.9|392|391.8|392.1|391.9|392|391.8|0
1763125710000|2025-11-14 13:08:30|392.1|391.9|392|391.8|392.1|391.9|392|391.8|0
1763125720000|2025-11-14 13:08:40|392.1|391.9|392|391.8|392.1|391.9|392|391.8|0
1763125740000|2025-11-14 13:09:00|392.1|391.7|392|391.7|392.1|391.8|392|391.7|637
1763125750000|2025-11-14 13:09:10|392.1|391.8|392.1|391.8|392.1|391.8|392.1|391.8|0
1763125770000|2025-11-14 13:09:30|391.8|391.6|391.9|391.7|391.9|391.7|391.8|391.6|2552
1763125780000|2025-11-14 13:09:40|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|0
1763125790000|2025-11-14 13:09:50|391.9|391.7|392|391.7|392|391.7|391.9|391.7|0
1763125810000|2025-11-14 13:10:10|391.9|391.6|391.9|391.6|392|391.7|391.9|391.6|0
1763125820000|2025-11-14 13:10:20|392|391.7|391.9|391.6|392|391.7|391.9|391.6|0
1763125830000|2025-11-14 13:10:30|392|391.7|392|391.7|392|391.7|392|391.7|0
1763125840000|2025-11-14 13:10:40|391.9|391.6|391.9|391.6|391.9|391.6|391.9|391.6|0
1763125850000|2025-11-14 13:10:50|392|391.7|391.9|391.6|392|391.7|391.9|391.6|0
1763125860000|2025-11-14 13:11:00|392|391.7|391.9|391.6|392|391.7|391.9|391.6|0
1763125870000|2025-11-14 13:11:10|392|391.7|392|391.7|392|391.7|392|391.7|0
1763125880000|2025-11-14 13:11:20|391.9|391.6|392.1|391.9|392.1|391.9|391.9|391.6|10
1763125890000|2025-11-14 13:11:30|392|391.8|392|391.8|392|391.8|392|391.8|0
1763125900000|2025-11-14 13:11:40|392.1|391.9|392|391.8|392.1|391.9|392|391.8|0
1763125910000|2025-11-14 13:11:50|392.1|391.9|392|391.8|392.1|391.9|392|391.8|1827
1763125920000|2025-11-14 13:12:00|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|18
1763125930000|2025-11-14 13:12:10|392|391.8|392|391.7|392.1|391.8|392|391.7|1206
1763125950000|2025-11-14 13:12:30|392.1|391.8|392.1|391.8|392.1|391.8|392.1|391.8|0
1763125960000|2025-11-14 13:12:40|392|391.7|392|391.7|392|391.7|392|391.7|0
1763125980000|2025-11-14 13:13:00|392.1|391.8|392.1|391.8|392.1|391.8|392.1|391.8|0
1763125990000|2025-11-14 13:13:10|392|391.7|392.1|391.8|392.1|391.8|392|391.7|0
1763126080000|2025-11-14 13:14:40|391.9||391.9||391.9||391.9||0
1763126090000|2025-11-14 13:14:50|392||392||392||392||0
1763126130000|2025-11-14 13:15:30||391.9||391.8||391.9||391.8|0
1763126210000|2025-11-14 13:16:50||391.9||391.9||391.9||391.9|0
1763126270000|2025-11-14 13:17:50|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1763126280000|2025-11-14 13:18:00|392||392||392||392||0
1763126300000|2025-11-14 13:18:20|391.9||391.9||391.9||391.9||0
1763126310000|2025-11-14 13:18:30|392||392||392||392||1415
1763126320000|2025-11-14 13:18:40|||||||||300
1763126420000|2025-11-14 13:20:20|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|432
1763126470000|2025-11-14 13:21:10||392||392||392||392|0
1763126500000|2025-11-14 13:21:40||391.9||391.9||391.9||391.9|1683
1763126550000|2025-11-14 13:22:30|392||392||392||392||2026
1763126580000|2025-11-14 13:23:00|391.9|391.8|392|391.9|392|391.9|391.9|391.8|0
1763126590000|2025-11-14 13:23:10|||||||||269
1763126610000|2025-11-14 13:23:30|392.1||392.1||392.1||392.1||1409
1763126630000|2025-11-14 13:23:50|392|391.8|392|391.8|392|391.8|391.9|391.8|1769
1763126680000|2025-11-14 13:24:40|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|20
1763126690000|2025-11-14 13:24:50||392||392||392||392|0
1763126710000|2025-11-14 13:25:10|392.2|391.9|392.1|392|392.2|392|392.1|391.9|0
1763126720000|2025-11-14 13:25:20|392.2||392.2||392.2||392.2||0
1763126730000|2025-11-14 13:25:30|392.1||392.1||392.1||392.1||0
1763126740000|2025-11-14 13:25:40||391.9||391.9||391.9||391.9|0
1763126790000|2025-11-14 13:26:30|392|392|392|391.9|392|392|392|391.9|602
1763126800000|2025-11-14 13:26:40||391.8||391.8||391.8||391.8|0
1763126850000|2025-11-14 13:27:30|392.1|391.9|392.1|392|392.1|392|392.1|391.9|0
1763126870000|2025-11-14 13:27:50|392.2||392.2||392.2||392.2||454
1763127000000|2025-11-14 13:30:00||392.1||392.1||392.1||392.1|862
1763127010000|2025-11-14 13:30:10|392.3|392|392.1|392|392.3|392|392.1|392|0
1763127020000|2025-11-14 13:30:20|392|391.9|392.1|391.9|392.1|391.9|391.9|391.8|0
1763127030000|2025-11-14 13:30:30||392||391.9||392||391.9|1179
1763127040000|2025-11-14 13:30:40|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|221
1763127050000|2025-11-14 13:30:50|392.3||392.3||392.3||392.3||0
1763127080000|2025-11-14 13:31:20|392.2||392.3||392.3||392.2||0
1763127100000|2025-11-14 13:31:40|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|0
1763127150000|2025-11-14 13:32:30|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|0
1763127230000|2025-11-14 13:33:50|392.4||392.4||392.4||392.4||0
1763127260000|2025-11-14 13:34:20|||||||||574
1763127280000|2025-11-14 13:34:40|392.3|392.2|392.4|392.3|392.4|392.3|392.3|392.2|729
1763127340000|2025-11-14 13:35:40|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|1094
1763127380000|2025-11-14 13:36:20|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|2549
1763127390000|2025-11-14 13:36:30|||||||||25
1763127410000|2025-11-14 13:36:50|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|412
1763127460000|2025-11-14 13:37:40|392.4||392.4||392.4||392.4||0
1763127480000|2025-11-14 13:38:00|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|0
1763127560000|2025-11-14 13:39:20|392.4||392.4||392.4||392.4||0
1763127590000|2025-11-14 13:39:50|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|150
1763127610000|2025-11-14 13:40:10|392.4||392.4||392.4||392.4||20
1763127620000|2025-11-14 13:40:20|392.3||392.3||392.3||392.3||0
1763127630000|2025-11-14 13:40:30|392.4||392.4||392.4||392.4||0
1763127650000|2025-11-14 13:40:50|392.1|392|392.1|392|392.1|392|392.1|392|0
1763127690000|2025-11-14 13:41:30||391.9||391.9||391.9||391.9|150
1763127760000|2025-11-14 13:42:40||392||392||392||392|637
1763127800000|2025-11-14 13:43:20||391.9||391.9||391.9||391.9|733
1763127920000|2025-11-14 13:45:20|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|7
1763127950000|2025-11-14 13:45:50|392.3||392.3||392.3||392.3||59
1763127980000|2025-11-14 13:46:20|392.4|392.2|392.4|392.3|392.4|392.3|392.4|392.2|1621
1763128010000|2025-11-14 13:46:50|392.5|392.4|392.5|392.3|392.5|392.4|392.5|392.3|1
1763128100000|2025-11-14 13:48:20|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|600
1763128110000|2025-11-14 13:48:30|392.3||392.3||392.3||392.3||0
1763128130000|2025-11-14 13:48:50|||||||||100
1763128160000|2025-11-14 13:49:20|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|2500
1763128170000|2025-11-14 13:49:30|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|0
1763128220000|2025-11-14 13:50:20|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|0
1763128240000|2025-11-14 13:50:40|||||||||1344
1763128280000|2025-11-14 13:51:20|392.6|392.5|392.7|392.6|392.7|392.6|392.6|392.5|21
1763128330000|2025-11-14 13:52:10|392.8||392.8||392.8||392.8||53
1763128400000|2025-11-14 13:53:20|392.6|392.5|392.6|392.4|392.6|392.5|392.6|392.4|1173
1763128500000|2025-11-14 13:55:00|392.5||392.5||392.5||392.5||0
1763128550000|2025-11-14 13:55:50|392.4|392.3|392.5|392.3|392.5|392.3|392.4|392.3|98
1763128590000|2025-11-14 13:56:30|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|0
1763128790000|2025-11-14 13:59:50|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|409
1763128830000|2025-11-14 14:00:30||392.6||392.7||392.7||392.6|18
1763128840000|2025-11-14 14:00:40|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|393
1763128870000|2025-11-14 14:01:10||392.7||392.7||392.7||392.7|0
1763128900000|2025-11-14 14:01:40|392.8||392.8||392.8||392.8||0
1763128910000|2025-11-14 14:01:50|392.7|392.6|392.8|392.6|392.8|392.6|392.7|392.6|636
1763128960000|2025-11-14 14:02:40|392.6|392.5|392.7|392.5|392.7|392.5|392.6|392.5|150
1763129120000|2025-11-14 14:05:20|392.6|392.4|392.5|392.4|392.6|392.4|392.5|392.4|600
1763129130000|2025-11-14 14:05:30|392.6|392.5|392.6|392.4|392.6|392.5|392.6|392.4|209
1763129160000|2025-11-14 14:06:00|392.5|392.3|392.4|392.3|392.5|392.3|392.4|392.3|83
1763129190000|2025-11-14 14:06:30||392.2||392.2||392.2||392.2|0
1763129330000|2025-11-14 14:08:50|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|290
1763129340000|2025-11-14 14:09:00|392.1|392|392.2|392|392.2|392|392.1|392|1060
1763129360000|2025-11-14 14:09:20|392.1||392.1||392.1||392.1||0
1763129410000|2025-11-14 14:10:10|392|391.9|392|391.9|392|391.9|392|391.9|37
1763129420000|2025-11-14 14:10:20|391.9|391.8|392|391.8|392|391.8|391.9|391.8|1406
1763129450000|2025-11-14 14:10:50|391.9|391.7|391.8|391.7|391.9|391.7|391.8|391.7|596
1763129460000|2025-11-14 14:11:00|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1763129480000|2025-11-14 14:11:20|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1763129580000|2025-11-14 14:13:00|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|4089
1763129590000|2025-11-14 14:13:10|391.6||391.6||391.6||391.6||0
1763129670000|2025-11-14 14:14:30|391.5||391.5||391.5||391.5||0
1763129690000|2025-11-14 14:14:50|391.4|391.3|391.6|391.5|391.6|391.5|391.4|391.3|1440
1763129760000|2025-11-14 14:16:00||391.4||391.4||391.4||391.4|150
1763129780000|2025-11-14 14:16:20||391.5||391.5||391.5||391.5|0
1763129800000|2025-11-14 14:16:40||391.4||391.4||391.4||391.4|0
1763129820000|2025-11-14 14:17:00||391.5||391.4||391.5||391.4|0
1763129850000|2025-11-14 14:17:30|391.5|391.5|391.5|391.4|391.5|391.5|391.5|391.4|1000
1763129870000|2025-11-14 14:17:50||391.3||391.3||391.3||391.3|120
1763129890000|2025-11-14 14:18:10|391.4||391.4||391.4||391.4||0
1763129900000|2025-11-14 14:18:20|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|142
1763129970000|2025-11-14 14:19:30|391.4|391.2|391.5|391.3|391.5|391.3|391.4|391.2|1659
1763130020000|2025-11-14 14:20:20||391.4||391.4||391.4||391.4|0
1763130030000|2025-11-14 14:20:30|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1763130040000|2025-11-14 14:20:40|391.7||391.7||391.7||391.7||274
1763130070000|2025-11-14 14:21:10|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|1241
1763130110000|2025-11-14 14:21:50|391.4|391.3|391.5|391.3|391.5|391.3|391.4|391.3|1330
1763130190000|2025-11-14 14:23:10|391.4||391.4||391.4||391.4||0
1763130220000|2025-11-14 14:23:40|391.5||391.5||391.5||391.5||0
1763130330000|2025-11-14 14:25:30|391.4|391.4|391.4|391.3|391.4|391.4|391.4|391.3|0
1763130340000|2025-11-14 14:25:40|391.5||391.5||391.5||391.5||0
1763130370000|2025-11-14 14:26:10|391.4||391.5||391.5||391.4||0
1763130530000|2025-11-14 14:28:50|391.6|391.4|391.7|391.6|391.7|391.6|391.6|391.4|0
1763130540000|2025-11-14 14:29:00|391.6|391.5|391.6|391.4|391.6|391.5|391.6|391.4|1098
1763130550000|2025-11-14 14:29:10|||||||||300
1763130570000|2025-11-14 14:29:30|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|1250
1763130590000|2025-11-14 14:29:50|391.6|391.6|391.7|391.5|391.7|391.6|391.6|391.5|1281
1763130600000|2025-11-14 14:30:00|391.6|391.6|391.8|391.6|391.8|391.7|391.6|391.6|1815
1763130610000|2025-11-14 14:30:10|391.7|391.5|391.8|391.6|391.8|391.6|391.7|391.5|952
1763130630000|2025-11-14 14:30:30|391.7|391.7|391.8|391.6|391.8|391.7|391.7|391.6|0
1763130650000|2025-11-14 14:30:50|391.7||391.7||391.7||391.7||60
1763130660000|2025-11-14 14:31:00|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1763130670000|2025-11-14 14:31:10|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1763130680000|2025-11-14 14:31:20|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|150
1763130700000|2025-11-14 14:31:40|391.3|391.2|391.2|391.1|391.3|391.2|391.2|391.1|0
1763130720000|2025-11-14 14:32:00|391.1|391|391.1|391|391.1|391|391.1|391|128
1763130740000|2025-11-14 14:32:20|391|390.9|391|390.9|391|390.9|391|390.9|202
1763130760000|2025-11-14 14:32:40|391.1|391|391.2|391|391.2|391|391.1|391|1540
1763130770000|2025-11-14 14:32:50|391.1||391.1||391.1||391.1||0
1763130780000|2025-11-14 14:33:00|391.2|390.9|391|390.9|391.2|390.9|391|390.9|384
1763130790000|2025-11-14 14:33:10|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|150
1763130810000|2025-11-14 14:33:30|391.2||391.3||391.3||391.2||1530
1763130830000|2025-11-14 14:33:50|391.2||391.2||391.2||391.2||0
1763130840000|2025-11-14 14:34:00||391||391||391||391|249
1763130870000|2025-11-14 14:34:30|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|2557
1763130890000|2025-11-14 14:34:50|391.2|391|391.1|391|391.2|391|391.1|391|1913
1763130900000|2025-11-14 14:35:00|391|390.9|391|390.9|391|390.9|391|390.9|1
1763130910000|2025-11-14 14:35:10||390.8||390.8||390.8||390.8|0
1763130920000|2025-11-14 14:35:20||390.9||390.8||390.9||390.8|0
1763130950000|2025-11-14 14:35:50|390.9||390.9||390.9||390.9||1470
1763130960000|2025-11-14 14:36:00|391||391||391||391||256
1763130980000|2025-11-14 14:36:20|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|0
1763130990000|2025-11-14 14:36:30|391|390.8|391|390.8|391|390.8|391|390.8|0
1763131000000|2025-11-14 14:36:40|390.9|390.7|391|390.8|391|390.8|390.9|390.7|2534
1763131010000|2025-11-14 14:36:50|390.9||390.9||390.9||390.9||0
1763131020000|2025-11-14 14:37:00||390.7||390.7||390.7||390.7|1
1763131030000|2025-11-14 14:37:10||390.8||390.8||390.8||390.8|1441
1763131050000|2025-11-14 14:37:30||390.7||390.7||390.7||390.7|1650
1763131060000|2025-11-14 14:37:40|390.8|390.6|390.7|390.6|390.8|390.6|390.7|390.6|0
1763131070000|2025-11-14 14:37:50|390.8||390.7||390.8||390.7||1
1763131100000|2025-11-14 14:38:20|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|2706
1763131120000|2025-11-14 14:38:40|390.8||390.9||390.9||390.8||0
1763131130000|2025-11-14 14:38:50|391|390.9|391.1|390.9|391.1|390.9|391|390.9|1453
1763131140000|2025-11-14 14:39:00|391.2|391|391.2|391|391.2|391|391.2|391|741
1763131150000|2025-11-14 14:39:10|||||||||2880
1763131170000|2025-11-14 14:39:30||391.1||391.1||391.1||391.1|0
1763131190000|2025-11-14 14:39:50|391.1|391|391.1|391|391.1|391|391.1|391|1404
1763131200000|2025-11-14 14:40:00|391.2||391.2||391.2||391.2||466
1763131210000|2025-11-14 14:40:10|391.1||391.2||391.2||391.1||0
1763131220000|2025-11-14 14:40:20|391.1||391.1||391.1||391.1||100
1763131240000|2025-11-14 14:40:40|391.2|391.1|391.2|391|391.2|391.1|391.2|391|640
1763131250000|2025-11-14 14:40:50||391.1||391||391.1||391|1404
1763131260000|2025-11-14 14:41:00|391.1|391.1|391.2|391.1|391.2|391.1|391.1|391.1|839
1763131280000|2025-11-14 14:41:20|391.1|391|391.1|391|391.1|391|391.1|391|1966
1763131290000|2025-11-14 14:41:30|391.2|391.1|391.2|391|391.2|391.1|391.2|391|2475
1763131300000|2025-11-14 14:41:40|391.1||391.1||391.1||391.1||921
1763131310000|2025-11-14 14:41:50|||||||||1427
1763131320000|2025-11-14 14:42:00|||||||||1787
1763131340000|2025-11-14 14:42:20|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|483
1763131350000|2025-11-14 14:42:30|391.3|391.2|391.4|391.3|391.4|391.3|391.3|391.2|17
1763131370000|2025-11-14 14:42:50|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|1294
1763131380000|2025-11-14 14:43:00||391.1||391.1||391.1||391.1|640
1763131390000|2025-11-14 14:43:10|391.2|391|391.2|391.1|391.2|391.1|391.2|391|677
1763131400000|2025-11-14 14:43:20|391.1|391|391.1|391|391.1|391|391.1|391|639
1763131410000|2025-11-14 14:43:30|391.2||391.2||391.2||391.2||0
1763131420000|2025-11-14 14:43:40|391.1||391.2||391.2||391.1||0
1763131430000|2025-11-14 14:43:50|391.1|390.9|391.1|391|391.1|391|391|390.9|1783
1763131440000|2025-11-14 14:44:00|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|1953
1763131450000|2025-11-14 14:44:10|391.1|391|391.1|390.9|391.1|391|391.1|390.9|2059
1763131470000|2025-11-14 14:44:30|391||391||391||391||997
1763131480000|2025-11-14 14:44:40|391.2|391|391.2|391|391.2|391.1|391.2|391|1112
1763131490000|2025-11-14 14:44:50|391.1||391.1||391.1||391.1||137
1763131500000|2025-11-14 14:45:00|391|390.9|391.1|391|391.1|391|391|390.9|22
1763131520000|2025-11-14 14:45:20|391|390.9|391|390.9|391|390.9|391|390.9|0
1763131530000|2025-11-14 14:45:30|391.1||391.1||391.1||391.1||0
1763131540000|2025-11-14 14:45:40|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|1375
1763131550000|2025-11-14 14:45:50|391|390.9|391.1|390.9|391.1|390.9|391|390.9|2519
1763131560000|2025-11-14 14:46:00||391||391||391||391|641
1763131590000|2025-11-14 14:46:30||390.9||390.9||390.9||390.9|1900
1763131600000|2025-11-14 14:46:40|391|390.8|390.9|390.8|391|390.8|390.9|390.8|0
1763131610000|2025-11-14 14:46:50|390.8|390.7|390.7|390.6|390.8|390.7|390.7|390.6|314
1763131620000|2025-11-14 14:47:00|390.8|390.7|390.9|390.8|390.9|390.8|390.8|390.7|614
1763131640000|2025-11-14 14:47:20||390.7||390.7||390.7||390.7|16
1763131670000|2025-11-14 14:47:50|390.8||390.8||390.8||390.8||232
1763131680000|2025-11-14 14:48:00|||||||||128
1763131720000|2025-11-14 14:48:40|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|0
1763131730000|2025-11-14 14:48:50|||||||||261
1763131740000|2025-11-14 14:49:00|390.6|390.5|390.7|390.6|390.7|390.6|390.6|390.5|4000
1763131750000|2025-11-14 14:49:10|390.8|390.5|390.7|390.5|390.8|390.5|390.7|390.5|0
1763131770000|2025-11-14 14:49:30|390.8|390.6|390.8|390.7|390.8|390.7|390.8|390.5|309
1763131780000|2025-11-14 14:49:40|391|390.8|390.9|390.8|391|390.8|390.9|390.7|1227
1763131790000|2025-11-14 14:49:50|391.1|390.7|391.1|391|391.1|391|391.1|390.7|0
1763131800000|2025-11-14 14:50:00|391.2||391.2||391.2||391.2||384
1763131830000|2025-11-14 14:50:30|391.1|391.1|391.1|390.9|391.1|391.1|391.1|390.9|39
1763131850000|2025-11-14 14:50:50|391.2|391|391.2|391.1|391.2|391.1|391.2|391|674
1763131860000|2025-11-14 14:51:00|||||||||1
1763131870000|2025-11-14 14:51:10|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|150
1763131910000|2025-11-14 14:51:50|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|1261
1763131920000|2025-11-14 14:52:00|391.1|391|391.1|391|391.1|391|391.1|391|1
1763131930000|2025-11-14 14:52:10|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|1790
1763131940000|2025-11-14 14:52:20|391.2|391|391.1|391|391.2|391|391.1|391|1274
1763131950000|2025-11-14 14:52:30|391|390.8|391|390.8|391|390.8|391|390.8|1124
1763131970000|2025-11-14 14:52:50||390.9||390.9||390.9||390.9|2385
1763131980000|2025-11-14 14:53:00|391.1||391.1||391.1||391.1||384
1763132030000|2025-11-14 14:53:50||391||391||391||391|939
1763132040000|2025-11-14 14:54:00||390.9||390.9||390.9||390.9|0
1763132050000|2025-11-14 14:54:10|391.2|391|391.2|391|391.2|391|391.2|391|1206
1763132080000|2025-11-14 14:54:40|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|0
1763132090000|2025-11-14 14:54:50||391.2||391.2||391.2||391.2|1364
1763132100000|2025-11-14 14:55:00|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|422
1763132110000|2025-11-14 14:55:10|391.3|391.2|391.3|391.1|391.3|391.2|391.3|391.1|1268
1763132120000|2025-11-14 14:55:20||391.2||391.1||391.2||391.1|0
1763132150000|2025-11-14 14:55:50||391.2||391.2||391.2||391.2|255
1763132160000|2025-11-14 14:56:00|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|1
1763132170000|2025-11-14 14:56:10||391||391||391||391|1500
1763132180000|2025-11-14 14:56:20|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|130
1763132190000|2025-11-14 14:56:30|390.7|390.6|390.5|390.4|390.7|390.6|390.5|390.4|1357
1763132200000|2025-11-14 14:56:40||390.3||390.3||390.3||390.3|0
1763132210000|2025-11-14 14:56:50|390.6|390.4|390.6|390.5|390.6|390.5|390.6|390.4|274
1763132220000|2025-11-14 14:57:00|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|2390
1763132230000|2025-11-14 14:57:10||390.5||390.5||390.5||390.5|0
1763132240000|2025-11-14 14:57:20||390.6||390.6||390.6||390.6|0
1763132270000|2025-11-14 14:57:50|390.6|390.5|390.7|390.6|390.7|390.6|390.6|390.5|1584
1763132280000|2025-11-14 14:58:00|||||||||1
1763132290000|2025-11-14 14:58:10||390.5||390.5||390.5||390.5|0
1763132330000|2025-11-14 14:58:50|||||||||254
1763132350000|2025-11-14 14:59:10||390.6||390.5||390.6||390.5|520
1763132360000|2025-11-14 14:59:20|390.8|390.7|390.8|390.6|390.8|390.7|390.8|390.6|11
1763132370000|2025-11-14 14:59:30|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|516
1763132390000|2025-11-14 14:59:50|390.8||390.9||390.9||390.8||1102
1763132400000|2025-11-14 15:00:00|391|390.8|391|390.8|391|390.8|391|390.8|2037
1763132410000|2025-11-14 15:00:10|391.1|391|391|390.8|391.2|391|391|390.8|1610
1763132430000|2025-11-14 15:00:30||390.9||390.9||390.9||390.9|300
1763132470000|2025-11-14 15:01:10|391.1||391.1||391.1||391.1||0
1763132480000|2025-11-14 15:01:20|391.2|391|391.2|391|391.2|391|391.2|391|812
1763132490000|2025-11-14 15:01:30|391.1||391.2||391.2||391.1||1148
1763132530000|2025-11-14 15:02:10|391.4|391.2|391.5|391.3|391.5|391.3|391.4|391.2|135
1763132540000|2025-11-14 15:02:20|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|0
1763132550000|2025-11-14 15:02:30|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|536
1763132560000|2025-11-14 15:02:40|391.3|391.2|391.4|391.2|391.4|391.2|391.3|391.2|1659
1763132640000|2025-11-14 15:04:00|391.3||391.3||391.3||391.3||0
1763132650000|2025-11-14 15:04:10|391.4||391.4||391.4||391.4||0
1763132700000|2025-11-14 15:05:00|391.5|391.3|391.5|391.4|391.5|391.4|391.5|391.3|461
1763132720000|2025-11-14 15:05:20|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|4284
1763132730000|2025-11-14 15:05:30|391.5|391.2|391.2|391.1|391.5|391.2|391.2|391.1|3287
1763132740000|2025-11-14 15:05:40|391.3|391|391.1|391|391.3|391|391.1|391|1400
1763132750000|2025-11-14 15:05:50|||||||||469
1763132760000|2025-11-14 15:06:00|391.2|391.1|391.3|391.1|391.3|391.1|391.2|391.1|741
1763132820000|2025-11-14 15:07:00|391.2|391|391.2|391|391.2|391|391.2|391|257
1763132870000|2025-11-14 15:07:50|391.3|391.2|391.3|391.1|391.3|391.2|391.3|391.1|0
1763132890000|2025-11-14 15:08:10||391.2||391.2||391.2||391.2|0
1763132900000|2025-11-14 15:08:20|||||||||250
1763132910000|2025-11-14 15:08:30|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|599
1763132950000|2025-11-14 15:09:10|||||||||150
1763132960000|2025-11-14 15:09:20|391.3||391.3||391.3||391.3||0
1763133010000|2025-11-14 15:10:10|391.2|391.2|391.2|391.1|391.2|391.2|391.2|391.1|200
1763133040000|2025-11-14 15:10:40|391.1|391|391|390.9|391.1|391|391|390.9|200
1763133050000|2025-11-14 15:10:50|391.1||391.1||391.1||391.1||0
1763133060000|2025-11-14 15:11:00||391||391||391||391|0
1763133070000|2025-11-14 15:11:10||390.9||391||391||390.9|0
1763133080000|2025-11-14 15:11:20|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|1244
1763133090000|2025-11-14 15:11:30|391.3||391.3||391.3||391.3||25
1763133100000|2025-11-14 15:11:40|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|7120
1763133120000|2025-11-14 15:12:00|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|1097
1763133130000|2025-11-14 15:12:10|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1763133170000|2025-11-14 15:12:50|391.7||391.7||391.7||391.7||1659
1763133190000|2025-11-14 15:13:10|391.8|391.6|391.8|391.7|391.8|391.7|391.8|391.6|1659
1763133200000|2025-11-14 15:13:20|391.9|391.8|391.9|391.7|391.9|391.8|391.9|391.7|0
1763133220000|2025-11-14 15:13:40||391.8||391.7||391.8||391.7|0
1763133240000|2025-11-14 15:14:00|392|391.8|391.9|391.8|392|391.9|391.9|391.8|65
1763133260000|2025-11-14 15:14:20|392||392||392||392||0
1763133300000|2025-11-14 15:15:00|391.9||391.9||391.9||391.9||0
1763133330000|2025-11-14 15:15:30|391.8|391.7|391.8|391.6|391.8|391.7|391.8|391.6|604
1763133350000|2025-11-14 15:15:50|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|0
1763133360000|2025-11-14 15:16:00|||||||||1659
1763133370000|2025-11-14 15:16:10|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|0
1763133390000|2025-11-14 15:16:30|391.9|391.7|391.9|391.8|391.9|391.8|391.9|391.7|474
1763133420000|2025-11-14 15:17:00|392|391.9|392|391.9|392|391.9|392|391.9|143
1763133430000|2025-11-14 15:17:10||391.8||391.8||391.8||391.8|3773
1763133450000|2025-11-14 15:17:30||391.9||391.9||391.9||391.9|0
1763133490000|2025-11-14 15:18:10||391.8||391.8||391.8||391.8|1659
1763133550000|2025-11-14 15:19:10|392.1|392|392|391.8|392.1|392|392|391.8|1919
1763133560000|2025-11-14 15:19:20|391.9||392||392||391.9||0
1763133610000|2025-11-14 15:20:10|391.9||391.9||391.9||391.9||0
1763133620000|2025-11-14 15:20:20|392||392||392||392||0
1763133690000|2025-11-14 15:21:30|392.1|392|392.1|392|392.1|392|392.1|392|1659
1763133720000|2025-11-14 15:22:00|392|391.9|392|391.9|392|391.9|392|391.9|0
1763133730000|2025-11-14 15:22:10|391.9|391.8|391.9|391.7|391.9|391.8|391.8|391.7|405
1763133830000|2025-11-14 15:23:50|391.8||391.8||391.8||391.8||0
1763133860000|2025-11-14 15:24:20|||||||||80
1763133870000|2025-11-14 15:24:30|391.9||391.9||391.9||391.9||0
1763133910000|2025-11-14 15:25:10|391.8||391.9||391.9||391.8||0
1763133960000|2025-11-14 15:26:00|391.8||391.8||391.9||391.8||0
1763133970000|2025-11-14 15:26:10|391.7|391.6|391.3|391.1|391.7|391.6|391.3|391.1|1467
1763133980000|2025-11-14 15:26:20|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|0
1763133990000|2025-11-14 15:26:30|391.1|390.9|391.3|391.1|391.3|391.1|391.1|390.9|3418
1763134010000|2025-11-14 15:26:50|391|390.9|390.9|390.7|391|390.9|390.9|390.7|3318
1763134060000|2025-11-14 15:27:40|391|390.8|391|390.9|391|390.9|391|390.8|449
1763134090000|2025-11-14 15:28:10|||||||||159
1763134160000|2025-11-14 15:29:20|391.1|391|391.2|391.1|391.2|391.1|391.1|391|1638
1763134170000|2025-11-14 15:29:30|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|0
1763134260000|2025-11-14 15:31:00||391||391||391||390.9|0
1763134270000|2025-11-14 15:31:10|391|390.9|391.1|390.9|391.1|390.9|391|390.9|688
1763134310000|2025-11-14 15:31:50||391||391||391||391|0
1763134330000|2025-11-14 15:32:10|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|1167
1763134340000|2025-11-14 15:32:20|391.3|391.2|391.2|391.1|391.3|391.2|391.2|391.1|0
1763134360000|2025-11-14 15:32:40|391.3||391.3||391.3||391.3||1659
1763134370000|2025-11-14 15:32:50|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|21
1763134450000|2025-11-14 15:34:10|391.3||391.3||391.3||391.3||0
1763134460000|2025-11-14 15:34:20|||||||||1659
1763134470000|2025-11-14 15:34:30||391.1||391.1||391.1||391.1|0
1763134500000|2025-11-14 15:35:00|391.2||391.2||391.2||391.2||0
1763134530000|2025-11-14 15:35:30|391.3||391.3||391.3||391.3||808
1763134550000|2025-11-14 15:35:50|391.2||391.2||391.2||391.2||0
1763134570000|2025-11-14 15:36:10|391.3||391.3||391.3||391.3||702
1763134610000|2025-11-14 15:36:50|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|0
1763134690000|2025-11-14 15:38:10|391.3||391.4||391.4||391.3||0
1763134740000|2025-11-14 15:39:00|391.5|391.4|391.6|391.4|391.6|391.4|391.5|391.4|116
1763134750000|2025-11-14 15:39:10|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|150
1763134760000|2025-11-14 15:39:20|391.5||391.5||391.5||391.5||0
1763134770000|2025-11-14 15:39:30|391.4|391.2|391.3|391.2|391.4|391.2|391.3|391.2|822
1763134800000|2025-11-14 15:40:00|391.2|391.1|391.3|391.1|391.3|391.1|391.2|391.1|150
1763134810000|2025-11-14 15:40:10|391.1|391|391.1|391|391.1|391|391.1|391|150
1763134830000|2025-11-14 15:40:30||390.9||390.9||390.9||390.9|1510
1763134840000|2025-11-14 15:40:40||391||391||391||391|0
1763134850000|2025-11-14 15:40:50|391.2|391.1|391.3|391.1|391.3|391.1|391.2|391.1|599
1763134930000|2025-11-14 15:42:10|391.2|391|391.2|391|391.2|391|391.2|391|1659
1763134940000|2025-11-14 15:42:20|391.1|391.1|391.2|391.1|391.2|391.1|391.1|391.1|482
1763134950000|2025-11-14 15:42:30||391||391||391||391|0
1763135050000|2025-11-14 15:44:10|||||||||250
1763135100000|2025-11-14 15:45:00|391.1|390.9|391.2|391|391.2|391|391.1|390.9|0
1763135140000|2025-11-14 15:45:40|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|1659
1763135150000|2025-11-14 15:45:50|391.3||391.3||391.3||391.3||0
1763135170000|2025-11-14 15:46:10||391.1||391.1||391.1||391.1|1659
1763135180000|2025-11-14 15:46:20|391.2||391.2||391.2||391.2||0
1763135190000|2025-11-14 15:46:30||391||391||391||391|1659
1763135200000|2025-11-14 15:46:40|391.1||391.2||391.2||391.1||0
1763135210000|2025-11-14 15:46:50|391.1||391.2||391.2||391.1||0
1763135250000|2025-11-14 15:47:30|391|390.9|391.1|390.9|391.1|390.9|391|390.9|1502
1763135260000|2025-11-14 15:47:40|391.2|391|391.2|391|391.2|391|391.2|391|317
1763135310000|2025-11-14 15:48:30|391.4|391.1|391.4|391.2|391.4|391.2|391.4|391.1|285
1763135380000|2025-11-14 15:49:40|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|1659
1763135400000|2025-11-14 15:50:00|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|1277
1763135470000|2025-11-14 15:51:10|||||||||1659
1763135500000|2025-11-14 15:51:40|391.6||391.6||391.6||391.6||0
1763135510000|2025-11-14 15:51:50||391.4||391.4||391.4||391.4|604
1763135520000|2025-11-14 15:52:00||391.5||391.5||391.5||391.5|0
1763135530000|2025-11-14 15:52:10|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|101
1763135540000|2025-11-14 15:52:20|391.6||391.6||391.6||391.6||0
1763135570000|2025-11-14 15:52:50||391.5||391.5||391.5||391.5|0
1763135600000|2025-11-14 15:53:20||391.4||391.4||391.4||391.4|0
1763135620000|2025-11-14 15:53:40|391.7|391.5|391.7|391.6|391.7|391.6|391.7|391.5|758
1763135660000|2025-11-14 15:54:20|391.6|391.5|391.7|391.5|391.7|391.5|391.6|391.5|49
1763135670000|2025-11-14 15:54:30|391.6||391.6||391.6||391.6||0
1763135690000|2025-11-14 15:54:50|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|39
1763135700000|2025-11-14 15:55:00|391.6||391.6||391.6||391.6||0
1763135710000|2025-11-14 15:55:10|391.5|391.3|391.5|391.3|391.5|391.3|391.4|391.3|54
1763135760000|2025-11-14 15:56:00|391.4||391.5||391.5||391.4||1865
1763135810000|2025-11-14 15:56:50||391.4||391.4||391.4||391.4|0
1763135830000|2025-11-14 15:57:10|391.4|391.3|391.3|391.2|391.4|391.3|391.3|391.2|133
1763135860000|2025-11-14 15:57:40|391.4|391.3|391.4|391.2|391.4|391.3|391.4|391.2|821
1763135950000|2025-11-14 15:59:10|391.3|391.1|391.2|391.1|391.4|391.1|391.2|391.1|0
1763135960000|2025-11-14 15:59:20||391||391||391||391|0
1763135980000|2025-11-14 15:59:40|391.1||391.1||391.1||391.1||4000
1763135990000|2025-11-14 15:59:50|391.2|390.9|391.2|391|391.2|391|391.2|390.9|0
1763136000000|2025-11-14 16:00:00|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|0
1763136020000|2025-11-14 16:00:20|390.9|390.8|390.8|390.7|390.9|390.8|390.8|390.7|270
1763136030000|2025-11-14 16:00:30|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|3075
1763136050000|2025-11-14 16:00:50||390.7||390.7||390.7||390.7|150
1763136100000|2025-11-14 16:01:40|391|390.9|391|390.9|391|390.9|391|390.9|112
1763136240000|2025-11-14 16:04:00|390.9|390.7|390.8|390.6|390.9|390.7|390.7|390.6|4150
1763136260000|2025-11-14 16:04:20|390.7||390.8||390.8||390.7||0
1763136290000|2025-11-14 16:04:50|390.7||390.7||390.7||390.7||0
1763136300000|2025-11-14 16:05:00|390.8||390.8||390.8||390.8||2400
1763136360000|2025-11-14 16:06:00|390.7||390.7||390.7||390.7||0
1763136400000|2025-11-14 16:06:40|||||||||100
1763136410000|2025-11-14 16:06:50|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|150
1763136420000|2025-11-14 16:07:00|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|103
1763136430000|2025-11-14 16:07:10|||||||||400
1763136440000|2025-11-14 16:07:20|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|124
1763136490000|2025-11-14 16:08:10|||||||||75
1763136550000|2025-11-14 16:09:10|390.5|390.4|390.6|390.5|390.6|390.5|390.5|390.4|803
1763136570000|2025-11-14 16:09:30|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|135
1763136590000|2025-11-14 16:09:50||390.7||390.7||390.7||390.7|0
1763136600000|2025-11-14 16:10:00|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|100
1763136620000|2025-11-14 16:10:20|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|79
1763136630000|2025-11-14 16:10:30|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|0
1763136640000|2025-11-14 16:10:40||390.5||390.5||390.5||390.5|0
1763136670000|2025-11-14 16:11:10|390.9|390.8|391|390.8|391|390.8|390.9|390.8|2234
1763136690000|2025-11-14 16:11:30|390.9||390.9||391||390.9||0
1763136710000|2025-11-14 16:11:50|391|390.9|391|390.9|391|390.9|391|390.9|10
1763136720000|2025-11-14 16:12:00|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|150
1763136730000|2025-11-14 16:12:10|390.8|390.7|390.7|390.6|390.8|390.7|390.7|390.6|136
1763136810000|2025-11-14 16:13:30|||||||||1500
1763136870000|2025-11-14 16:14:30|390.8|390.7|390.9|390.7|390.9|390.7|390.8|390.7|441
1763136880000|2025-11-14 16:14:40|390.8||390.8||390.8||390.8||0
1763136900000|2025-11-14 16:15:00|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|0
1763136910000|2025-11-14 16:15:10|391||391||391||391||1113
1763137020000|2025-11-14 16:17:00|||||||||500
1763137030000|2025-11-14 16:17:10|390.7|390.6|390.6|390.4|390.8|390.6|390.6|390.4|820
1763137080000|2025-11-14 16:18:00||390.5||390.4||390.5||390.4|0
1763137150000|2025-11-14 16:19:10||390.5||390.5||390.5||390.5|0
1763137170000|2025-11-14 16:19:30|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|705
1763137180000|2025-11-14 16:19:40|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|1555
1763137190000|2025-11-14 16:19:50|390.9|390.8|390.9|390.7|390.9|390.8|390.9|390.7|1760
1763137200000|2025-11-14 16:20:00|390.8||390.8||390.8||390.8||0
1763137230000|2025-11-14 16:20:30|390.9|390.8|391|390.8|391|390.8|390.9|390.8|516
1763137250000|2025-11-14 16:20:50|391.1|390.9|391.1|390.9|391.1|391|391.1|390.9|1555
1763137270000|2025-11-14 16:21:10|391.2|391|391.2|391.1|391.2|391.1|391.2|391|112
1763137290000|2025-11-14 16:21:30|||||||||1524
1763137320000|2025-11-14 16:22:00|391.3||391.3||391.3||391.3||0
1763137350000|2025-11-14 16:22:30|391.1|391|391.1|390.9|391.1|391|391.1|390.9|0
1763137380000|2025-11-14 16:23:00|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|111
1763137390000|2025-11-14 16:23:10|390.9||390.9||390.9||390.9||1549
1763137400000|2025-11-14 16:23:20|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|0
1763137410000|2025-11-14 16:23:30|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|972
1763137460000|2025-11-14 16:24:20|390.9|390.7|391.1|390.9|391.1|390.9|390.9|390.7|615
1763137500000|2025-11-14 16:25:00||391||391||391||391|162
1763137510000|2025-11-14 16:25:10|||||||||255
1763137540000|2025-11-14 16:25:40|||||||||1000
1763137560000|2025-11-14 16:26:00|391.2|391.1|391.3|391.2|391.3|391.2|391.2|391.1|2596
1763137590000|2025-11-14 16:26:30|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|508
1763137610000|2025-11-14 16:26:50|||||||||947
1763137620000|2025-11-14 16:27:00|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|563
1763137650000|2025-11-14 16:27:30|||||||||72
1763137700000|2025-11-14 16:28:20|391.4|391.3|391.5|391.3|391.5|391.3|391.4|391.3|1705
1763137740000|2025-11-14 16:29:00|391.4|391.4|391.4|391.3|391.4|391.4|391.4|391.3|1895
1763137750000|2025-11-14 16:29:10|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|261
1763137760000|2025-11-14 16:29:20|||||||||140
1763137770000|2025-11-14 16:29:30|391.4||391.4||391.4||391.4||150
1763137780000|2025-11-14 16:29:40|391.3|391.3|391.3|391.2|391.3|391.3|391.3|391.2|1907
1763137790000|2025-11-14 16:29:50|391.4||391.4||391.4||391.4||1036
1763366420000|2025-11-17 08:00:20|392|391.5|391.8|391.5|392|391.6|391.5|391.3|696
1763366430000|2025-11-17 08:00:30|391.6|391.6|391.6|391.4|391.6|391.6|391.6|391.3|150
1763366440000|2025-11-17 08:00:40|391.5|391.3|391.5|391.3|391.5|391.4|391.5|391.3|0
1763366450000|2025-11-17 08:00:50|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|236
1763366460000|2025-11-17 08:01:00|391.8|391.5|392.2|391.9|392.4|392.2|391.8|391.5|218
1763366470000|2025-11-17 08:01:10|392.5|392.2|392.4|392.1|392.5|392.2|392.4|392.1|150
1763366480000|2025-11-17 08:01:20|392.5|392.2|392.5|392.2|392.5|392.2|392.5|392.2|0
1763366490000|2025-11-17 08:01:30|392.4|392.1|392.4|392.1|392.4|392.1|392.4|392.1|0
1763366500000|2025-11-17 08:01:40|392.5|392.2|392.3|391.9|392.5|392.2|392.3|391.9|436
1763366510000|2025-11-17 08:01:50|392.2|392|392.3|392|392.3|392|392.2|391.9|0
1763366520000|2025-11-17 08:02:00|392.2|391.9|392.4|392.1|392.4|392.1|392.2|391.9|0
1763366540000|2025-11-17 08:02:20||392.2||392.1||392.2||392.1|109
1763366550000|2025-11-17 08:02:30||392.2||392.2||392.2||392.2|0
1763366560000|2025-11-17 08:02:40||392.1||392.1||392.2||392.1|2732
1763366570000|2025-11-17 08:02:50|392.3|391.7|392|391.7|392.3|391.7|392|391.7|1270
1763366580000|2025-11-17 08:03:00|391.9|391.6|392|391.7|392|391.7|391.9|391.6|436
1763366610000|2025-11-17 08:03:30|392.1|391.9|392.1|391.8|392.1|391.9|392.1|391.8|3708
1763366660000|2025-11-17 08:04:20|392||392.1||392.1||392||0
1763366700000|2025-11-17 08:05:00|392.2|391.9|392.2|391.9|392.2|391.9|392.2|391.9|0
1763366720000|2025-11-17 08:05:20|392.1|391.8|392|391.7|392.1|391.8|392|391.7|0
1763366730000|2025-11-17 08:05:30||391.6||391.6||391.6||391.6|0
1763366740000|2025-11-17 08:05:40|391.7|391.7|391.8|391.5|391.8|391.7|391.7|391.3|0
1763366750000|2025-11-17 08:05:50|391.9|391.6|391.9|391.7|391.9|391.7|391.9|391.5|141
1763366760000|2025-11-17 08:06:00|392|391.8|392|391.8|392|391.8|392|391.8|744
1763366770000|2025-11-17 08:06:10||391.7||391.7||391.7||391.7|0
1763366780000|2025-11-17 08:06:20|391.8|391.5|391.8|391.5|391.8|391.5|391.8|391.5|0
1763366820000|2025-11-17 08:07:00|391.7||391.8||391.8||391.7||0
1763366850000|2025-11-17 08:07:30||391.4||391.4||391.4||391.4|0
1763366860000|2025-11-17 08:07:40||391.5||391.5||391.5||391.5|0
1763366870000|2025-11-17 08:07:50||391.6||391.5||391.6||391.5|0
1763366910000|2025-11-17 08:08:30||391.6||391.6||391.6||391.6|0
1763366920000|2025-11-17 08:08:40||391.7||391.6||391.7||391.6|1170
1763366940000|2025-11-17 08:09:00|391.7|391.4|391.7|391.4|391.7|391.4|391.7|391.4|2554
1763366960000|2025-11-17 08:09:20|391.6|391.3|391.6|391.3|391.6|391.3|391.6|391.3|398
1763366970000|2025-11-17 08:09:30|||||||||500
1763366990000|2025-11-17 08:09:50|391.4|391.2|391.4|391.1|391.4|391.2|391.4|391.1|2605
1763367000000|2025-11-17 08:10:00|391.3|391|391.3|391.1|391.3|391.1|391.3|391|1428
1763367010000|2025-11-17 08:10:10|391.4|391|391.6|391.3|391.6|391.3|391.4|391|0
1763367030000|2025-11-17 08:10:30|391.5|391.2|391.5|391.2|391.5|391.2|391.5|391.2|0
1763367040000|2025-11-17 08:10:40||391.3||391.3||391.3||391.3|0
1763367060000|2025-11-17 08:11:00|391.6|391.4|391.5|391.3|391.6|391.4|391.5|391.3|903
1763367070000|2025-11-17 08:11:10|391.6||391.6||391.6||391.6||0
1763367090000|2025-11-17 08:11:30|391.3|391|391.3|391|391.3|391|391.3|391|2557
1763367110000|2025-11-17 08:11:50|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|150
1763367130000|2025-11-17 08:12:10|391|390.8|391|390.8|391|390.8|391|390.8|50
1763367140000|2025-11-17 08:12:20|390.8|390.6|390.9|390.7|390.9|390.7|390.8|390.6|3000
1763367150000|2025-11-17 08:12:30||390.6||390.6||390.6||390.6|0
1763367160000|2025-11-17 08:12:40||390.7||390.6||390.7||390.6|0
1763367190000|2025-11-17 08:13:10|390.8|390.3|390.6|390.4|390.8|390.4|390.6|390.3|2561
1763367220000|2025-11-17 08:13:40|390.8|390.5|390.8|390.5|390.8|390.5|390.8|390.5|1600
1763367230000|2025-11-17 08:13:50|390.9|390.6|390.9|390.6|390.9|390.6|390.9|390.6|1800
1763367240000|2025-11-17 08:14:00|390.8||390.8||390.8||390.8||750
1763367250000|2025-11-17 08:14:10|390.9||390.9||390.9||390.9||0
1763367260000|2025-11-17 08:14:20||390.7||390.7||390.7||390.7|0
1763367270000|2025-11-17 08:14:30|391||391||391||391||0
1763367290000|2025-11-17 08:14:50|390.9|390.6|390.9|390.6|390.9|390.6|390.9|390.6|0
1763367300000|2025-11-17 08:15:00||390.7||390.7||390.7||390.7|0
1763367310000|2025-11-17 08:15:10|||||||||1014
1763367320000|2025-11-17 08:15:20||390.6||390.6||390.6||390.6|0
1763367350000|2025-11-17 08:15:50|390.8|390.7|390.8|390.6|390.8|390.7|390.8|390.6|1105
1763367360000|2025-11-17 08:16:00|390.9||390.9||390.9||390.9||471
1763367390000|2025-11-17 08:16:30||390.7||390.6||390.7||390.6|1077
1763367410000|2025-11-17 08:16:50|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|1500
1763367420000|2025-11-17 08:17:00|390.8|390.6|390.8|390.5|390.8|390.6|390.8|390.5|0
1763367460000|2025-11-17 08:17:40|390.7||390.7||390.7||390.7||0
1763367470000|2025-11-17 08:17:50|390.8||390.8||390.8||390.8||0
1763367500000|2025-11-17 08:18:20|390.6|390.4|390.6|390.4|390.6|390.4|390.5|390.4|1876
1763367530000|2025-11-17 08:18:50|390.1|390|390.3|390|390.3|390.1|390.1|390|2563
1763367540000|2025-11-17 08:19:00|390.4|390.1|390.4|390.3|390.4|390.3|390.4|390.1|1082
1763367550000|2025-11-17 08:19:10|390.6|390.2|390.4|390.2|390.6|390.2|390.4|390.2|2267
1763367560000|2025-11-17 08:19:20|390.6|390.3|390.6|390.3|390.6|390.3|390.6|390.3|6
1763367610000|2025-11-17 08:20:10||390.4||390.4||390.4||390.4|0
1763367640000|2025-11-17 08:20:40|390.7|390.5|390.7|390.5|390.7|390.6|390.7|390.5|965
1763367720000|2025-11-17 08:22:00|390.9|390.6|390.8|390.6|390.9|390.7|390.8|390.6|36
1763367730000|2025-11-17 08:22:10|390.7|390.5|390.7|390.5|390.8|390.6|390.7|390.5|3969
1763367740000|2025-11-17 08:22:20|390.6||390.6||390.6||390.6||0
1763367760000|2025-11-17 08:22:40|||||||||121
1763367790000|2025-11-17 08:23:10|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|2561
1763367800000|2025-11-17 08:23:20||390.3||390.3||390.3||390.3|25
1763367810000|2025-11-17 08:23:30||390.4||390.3||390.4||390.3|0
1763367850000|2025-11-17 08:24:10|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|2000
1763367930000|2025-11-17 08:25:30|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|443
1763367980000|2025-11-17 08:26:20|||||||||250
1763368140000|2025-11-17 08:29:00|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|1029
1763368160000|2025-11-17 08:29:20|||||||||6
1763368190000|2025-11-17 08:29:50|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|3094
1763368200000|2025-11-17 08:30:00|390.1|390|390|389.9|390.1|390|390|389.9|1997
1763368210000|2025-11-17 08:30:10|390.2|390.1|390.3|390.2|390.3|390.2|390.2|390.1|1597
1763368260000|2025-11-17 08:31:00|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1763368340000|2025-11-17 08:32:20|390.5||390.5||390.5||390.5||29
1763368350000|2025-11-17 08:32:30|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|2000
1763368360000|2025-11-17 08:32:40|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|0
1763368380000|2025-11-17 08:33:00|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|0
1763368410000|2025-11-17 08:33:30|390.5||390.4||390.5||390.4||0
1763368420000|2025-11-17 08:33:40|390.5||390.5||390.5||390.5||0
1763368460000|2025-11-17 08:34:20|390.4|390.1|390.4|390.1|390.4|390.1|390.4|390.1|0
1763368480000|2025-11-17 08:34:40||390.2||390.2||390.2||390.2|0
1763368500000|2025-11-17 08:35:00||390.1||390.1||390.1||390.1|0
1763368520000|2025-11-17 08:35:20|390.3||390.3||390.3||390.3||0
1763368540000|2025-11-17 08:35:40|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|0
1763368570000|2025-11-17 08:36:10||389.8||389.8||389.8||389.8|0
1763368580000|2025-11-17 08:36:20||389.9||389.9||389.9||389.8|0
1763368590000|2025-11-17 08:36:30||389.8||389.8||389.8||389.8|0
1763368600000|2025-11-17 08:36:40||389.9||389.9||389.9||389.9|0
1763368640000|2025-11-17 08:37:20||390||389.9||390||389.9|2222
1763368700000|2025-11-17 08:38:20|390|389.8|390|389.8|390|389.8|390|389.8|1225
1763368710000|2025-11-17 08:38:30|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|0
1763368720000|2025-11-17 08:38:40|390.2|390.1|390.2|390|390.2|390.1|390.2|390|0
1763368760000|2025-11-17 08:39:20|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|647
1763368790000|2025-11-17 08:39:50|390.2||390.3||390.3||390.2||0
1763368800000|2025-11-17 08:40:00|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|0
1763368810000|2025-11-17 08:40:10|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|79
1763368830000|2025-11-17 08:40:30|390.3||390.3||390.3||390.3||471
1763368850000|2025-11-17 08:40:50|390.2|390.1|390.2|390|390.2|390.1|390.2|390|0
1763368860000|2025-11-17 08:41:00||390.1||390.1||390.1||390.1|0
1763368870000|2025-11-17 08:41:10|390.3|390.2|390.4|390.2|390.4|390.2|390.3|390.2|223
1763368900000|2025-11-17 08:41:40|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|7
1763368910000|2025-11-17 08:41:50|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|2713
1763368920000|2025-11-17 08:42:00|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|3263
1763368940000|2025-11-17 08:42:20|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|1767
1763368970000|2025-11-17 08:42:50|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|17
1763369050000|2025-11-17 08:44:10|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|0
1763369110000|2025-11-17 08:45:10|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|1800
1763369130000|2025-11-17 08:45:30|390.2|390|390.2|390|390.2|390|390.2|390|672
1763369140000|2025-11-17 08:45:40|390.3|390.1|390.1|390|390.3|390.1|390.1|390|4331
1763369150000|2025-11-17 08:45:50|390.2||390.2||390.2||390.2||0
1763369160000|2025-11-17 08:46:00|390.1||390.2||390.2||390.1||0
1763369170000|2025-11-17 08:46:10|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|1500
1763369180000|2025-11-17 08:46:20|390|389.8|390|389.8|390|389.8|390|389.8|0
1763369210000|2025-11-17 08:46:50||389.9||389.9||389.9||389.9|2000
1763369230000|2025-11-17 08:47:10||389.8||389.8||389.8||389.8|0
1763369250000|2025-11-17 08:47:30||389.9||389.9||389.9||389.9|0
1763369270000|2025-11-17 08:47:50|||||||||515
1763369290000|2025-11-17 08:48:10|390.1||390.1||390.1||390.1||1204
1763369320000|2025-11-17 08:48:40|390.2|390|390.3|390.1|390.3|390.1|390.2|390|584
1763369360000|2025-11-17 08:49:20||390.2||390.2||390.2||390.2|0
1763369370000|2025-11-17 08:49:30|||||||||2546
1763369400000|2025-11-17 08:50:00|390.4||390.4||390.4||390.4||829
1763369410000|2025-11-17 08:50:10||390.3||390.3||390.3||390.3|0
1763369430000|2025-11-17 08:50:30|390.5||390.5||390.5||390.5||1404
1763369470000|2025-11-17 08:51:10|390.4||390.4||390.4||390.4||0
1763369480000|2025-11-17 08:51:20|390|389.8|390|389.8|390.1|390|389.9|389.8|2913
1763369490000|2025-11-17 08:51:30|390.1|389.9|390.1|389.9|390.1|389.9|390|389.9|0
1763369500000|2025-11-17 08:51:40|390||390.1||390.1||390||2216
1763369530000|2025-11-17 08:52:10|390|389.8|390|389.8|390|389.8|390|389.8|0
1763369550000|2025-11-17 08:52:30||389.9||389.9||389.9||389.9|0
1763369560000|2025-11-17 08:52:40|390.1|390|390.1|389.9|390.1|390|390.1|389.9|0
1763369590000|2025-11-17 08:53:10|390|389.8|390|389.8|390|389.8|390|389.8|0
1763369640000|2025-11-17 08:54:00|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|0
1763369780000|2025-11-17 08:56:20|390.1|389.9|390.1|390|390.1|390|390.1|389.9|0
1763369810000|2025-11-17 08:56:50|390|389.8|390|389.8|390|389.8|390|389.8|21
1763369820000|2025-11-17 08:57:00|389.9|389.9|390|389.8|390|389.9|389.9|389.8|150
1763369830000|2025-11-17 08:57:10|||||||||1777
1763369870000|2025-11-17 08:57:50|||||||||85
1763369900000|2025-11-17 08:58:20|||||||||1
1763369920000|2025-11-17 08:58:40|390.1|389.9|390.1|389.9|390.1|390|390.1|389.9|2216
1763369930000|2025-11-17 08:58:50|390|389.8|390|389.8|390|389.8|390|389.8|0
1763370010000|2025-11-17 09:00:10|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|25
1763370060000|2025-11-17 09:01:00|390|389.8|389.9|389.8|390|389.8|389.9|389.8|2565
1763370080000|2025-11-17 09:01:20|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|2117
1763370170000|2025-11-17 09:02:50||389.6||389.6||389.6||389.6|1776
1763370200000|2025-11-17 09:03:20|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|258
1763370210000|2025-11-17 09:03:30|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|330
1763370220000|2025-11-17 09:03:40||389.3||389.3||389.3||389.3|0
1763370240000|2025-11-17 09:04:00|389.6|389.4|389.6|389.4|389.6|389.4|389.6|389.4|589
1763370250000|2025-11-17 09:04:10||389.5||389.5||389.5||389.5|0
1763370260000|2025-11-17 09:04:20||389.4||389.4||389.4||389.4|200
1763370350000|2025-11-17 09:05:50|389.5||389.5||389.5||389.5||0
1763370390000|2025-11-17 09:06:30||389.3||389.3||389.3||389.3|200
1763370420000|2025-11-17 09:07:00|389.4||389.4||389.4||389.4||0
1763370500000|2025-11-17 09:08:20||389.2||389.2||389.2||389.2|90
1763370530000|2025-11-17 09:08:50|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|1285
1763370540000|2025-11-17 09:09:00|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|0
1763370550000|2025-11-17 09:09:10||389.1||389.2||389.2||389.1|0
1763370590000|2025-11-17 09:09:50||389.1||389.1||389.1||389.1|50
1763370600000|2025-11-17 09:10:00||389.2||389.2||389.2||389.2|0
1763370630000|2025-11-17 09:10:30|389.4||389.4||389.4||389.4||0
1763370650000|2025-11-17 09:10:50|||||||||6
1763370660000|2025-11-17 09:11:00|389.5|389.3|389.5|389.3|389.5|389.3|389.5|389.3|334
1763370760000|2025-11-17 09:12:40|389.4||389.5||389.5||389.4||0
1763370790000|2025-11-17 09:13:10||389.4||389.3||389.4||389.3|0
1763370870000|2025-11-17 09:14:30|389.4||389.5||389.5||389.4||500
1763370880000|2025-11-17 09:14:40|389.4||389.4||389.5||389.4||0
1763370910000|2025-11-17 09:15:10|389.5|389.4|389.5|389.3|389.5|389.4|389.4|389.3|3327
1763370930000|2025-11-17 09:15:30||389.4||389.4||389.4||389.4|0
1763371000000|2025-11-17 09:16:40|389.6||389.6||389.6||389.6||342
1763371020000|2025-11-17 09:17:00||389.5||389.5||389.5||389.5|0
1763371040000|2025-11-17 09:17:20|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|1
1763371050000|2025-11-17 09:17:30||389.5||389.5||389.5||389.5|0
1763371070000|2025-11-17 09:17:50|389.6||389.6||389.6||389.6||0
1763371080000|2025-11-17 09:18:00|389.7||389.7||389.7||389.7||0
1763371090000|2025-11-17 09:18:10|389.6||389.7||389.7||389.6||0
1763371310000|2025-11-17 09:21:50|389.6||389.6||389.6||389.6||0
1763371370000|2025-11-17 09:22:50|389.5|389.4|389.6|389.4|389.6|389.4|389.5|389.4|332
1763371380000|2025-11-17 09:23:00|389.5||389.5||389.5||389.5||2216
1763371440000|2025-11-17 09:24:00|389.4|389.3|389.5|389.3|389.5|389.4|389.4|389.3|25
1763371460000|2025-11-17 09:24:20||389.4||389.4||389.4||389.4|0
1763371470000|2025-11-17 09:24:30|389.6||389.6||389.6||389.6||1654
1763371490000|2025-11-17 09:24:50|||||||||1583
1763371550000|2025-11-17 09:25:50||389.5||389.5||389.5||389.5|0
1763371600000|2025-11-17 09:26:40||389.4||389.4||389.4||389.4|524
1763371610000|2025-11-17 09:26:50||389.5||389.5||389.5||389.5|16
1763371690000|2025-11-17 09:28:10|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|12
1763371780000|2025-11-17 09:29:40|389.6|389.5|389.7|389.5|389.7|389.5|389.6|389.5|2595
1763371790000|2025-11-17 09:29:50||389.6||389.5||389.6||389.5|150
1763371810000|2025-11-17 09:30:10|389.6|389.4|389.6|389.4|389.6|389.4|389.6|389.4|2216
1763371830000|2025-11-17 09:30:30||389.5||389.5||389.5||389.5|338
1763371840000|2025-11-17 09:30:40|389.7||389.6||389.7||389.6||0
1763371880000|2025-11-17 09:31:20||389.4||389.4||389.4||389.4|0
1763371890000|2025-11-17 09:31:30||389.5||389.5||389.5||389.5|0
1763371900000|2025-11-17 09:31:40|389.7||389.7||389.7||389.7||0
1763371940000|2025-11-17 09:32:20|389.6|389.4|389.6|389.5|389.6|389.5|389.6|389.4|0
1763371950000|2025-11-17 09:32:30|389.7||389.6||389.7||389.6||0
1763371960000|2025-11-17 09:32:40||389.4||389.4||389.4||389.4|0
1763371990000|2025-11-17 09:33:10|389.5|389.3|389.4|389.3|389.5|389.3|389.4|389.3|2569
1763372000000|2025-11-17 09:33:20|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|0
1763372010000|2025-11-17 09:33:30|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|5960
1763372070000|2025-11-17 09:34:30|||||||||256
1763372130000|2025-11-17 09:35:30|389.1|389|389.2|389|389.2|389|389.1|389|88
1763372170000|2025-11-17 09:36:10|389.1||389.1||389.1||389.1||0
1763372180000|2025-11-17 09:36:20|||||||||123
1763372190000|2025-11-17 09:36:30|||||||||252
1763372200000|2025-11-17 09:36:40|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|240
1763372210000|2025-11-17 09:36:50||389||389||389||389|2139
1763372240000|2025-11-17 09:37:20||389.1||389.1||389.1||389.1|0
1763372360000|2025-11-17 09:39:20|389.1|389|389|388.9|389.1|389|389|388.9|3900
1763372370000|2025-11-17 09:39:30|389.1||389.1||389.1||389.1||0
1763372430000|2025-11-17 09:40:30|389||389||389||389||0
1763372460000|2025-11-17 09:41:00|389.1||389.1||389.1||389.1||0
1763372470000|2025-11-17 09:41:10||389||388.9||389||388.9|5256
1763372480000|2025-11-17 09:41:20||389||389||389||389|0
1763372520000|2025-11-17 09:42:00|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|0
1763372560000|2025-11-17 09:42:40||389||389||389||389|0
1763372640000|2025-11-17 09:44:00|389|388.9|389|388.8|389|388.9|389|388.8|1919
1763372700000|2025-11-17 09:45:00|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|30
1763372720000|2025-11-17 09:45:20|389|388.8|389|388.8|389|388.8|389|388.8|450
1763372740000|2025-11-17 09:45:40||388.9||388.9||388.9||388.8|425
1763372750000|2025-11-17 09:45:50|389.1||389||389.1||389||0
1763372760000|2025-11-17 09:46:00||388.8||388.8||388.8||388.8|0
1763372810000|2025-11-17 09:46:50|||||||||400
1763372950000|2025-11-17 09:49:10|388.9|388.7|388.8|388.7|388.9|388.7|388.8|388.7|300
1763372960000|2025-11-17 09:49:20|388.9|388.8|389|388.9|389|388.9|388.9|388.8|1793
1763373020000|2025-11-17 09:50:20|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|46
1763373090000|2025-11-17 09:51:30|388.8|388.7|388.8|388.7|388.8|388.7|388.8|388.7|71
1763373120000|2025-11-17 09:52:00|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.7|347
1763373150000|2025-11-17 09:52:30|||||||||350
1763373160000|2025-11-17 09:52:40||388.7||388.7||388.7||388.7|0
1763373230000|2025-11-17 09:53:50|388.8|388.6|388.7|388.6|388.8|388.6|388.7|388.6|431
1763373250000|2025-11-17 09:54:10||388.5||388.5||388.6||388.5|4109
1763373260000|2025-11-17 09:54:20|388.6||388.6||388.6||388.6||0
1763373280000|2025-11-17 09:54:40|||||||||775
1763373300000|2025-11-17 09:55:00||388.4||388.4||388.4||388.4|2880
1763373320000|2025-11-17 09:55:20|388.5|388.5|388.5|388.4|388.5|388.5|388.5|388.4|250
1763373370000|2025-11-17 09:56:10|388.6|388.5|388.6|388.5|388.6|388.5|388.6|388.5|0
1763373380000|2025-11-17 09:56:20||388.4||388.4||388.4||388.4|1389
1763373410000|2025-11-17 09:56:50|||||||||110
1763373530000|2025-11-17 09:58:50|388.5||388.6||388.6||388.5||860
1763373540000|2025-11-17 09:59:00||388.5||388.5||388.5||388.4|130
1763373550000|2025-11-17 09:59:10||388.4||388.4||388.4||388.4|2980
1763373580000|2025-11-17 09:59:40|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|10
1763373590000|2025-11-17 09:59:50|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|89
1763373630000|2025-11-17 10:00:30|388.6||388.6||388.6||388.6||20
1763373650000|2025-11-17 10:00:50|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|8
1763373720000|2025-11-17 10:02:00|388.6||388.6||388.6||388.6||0
1763373760000|2025-11-17 10:02:40|||||||||459
1763373770000|2025-11-17 10:02:50|388.7||388.6||388.7||388.6||0
1763373910000|2025-11-17 10:05:10|||||||||25
1763373920000|2025-11-17 10:05:20|388.7|388.6|388.7|388.6|388.7|388.6|388.7|388.6|150
1763373940000|2025-11-17 10:05:40|388.6|388.5|388.6|388.5|388.6|388.5|388.6|388.5|2866
1763373950000|2025-11-17 10:05:50|388.7||388.6||388.7||388.6||0
1763373960000|2025-11-17 10:06:00|||||||||18
1763373980000|2025-11-17 10:06:20|388.5|388.4|388.6|388.5|388.6|388.5|388.5|388.4|3839
1763373990000|2025-11-17 10:06:30|388.3|388.2|388.3|388.2|388.3|388.2|388.3|388.2|300
1763374000000|2025-11-17 10:06:40|388.2|388.1|387.7|387.6|388.2|388.1|387.7|387.6|2726
1763374010000|2025-11-17 10:06:50|||||||||1435
1763374030000|2025-11-17 10:07:10|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|2771
1763374040000|2025-11-17 10:07:20|387.7||387.7||387.7||387.7||1799
1763374050000|2025-11-17 10:07:30|387.6|387.3|387.5|387.3|387.6|387.3|387.5|387.3|113
1763374060000|2025-11-17 10:07:40|387.4||387.4||387.4||387.4||0
1763374100000|2025-11-17 10:08:20|||||||||1310
1763374110000|2025-11-17 10:08:30|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|304
1763374160000|2025-11-17 10:09:20|||||||||1561
1763374180000|2025-11-17 10:09:40|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|24
1763374190000|2025-11-17 10:09:50|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|207
1763374240000|2025-11-17 10:10:40|387.2|387.1|387.3|387.1|387.3|387.1|387.2|387.1|2150
1763374250000|2025-11-17 10:10:50||387.2||387.2||387.2||387.2|0
1763374260000|2025-11-17 10:11:00|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|250
1763374270000|2025-11-17 10:11:10|387.3||387.3||387.3||387.3||2771
1763374280000|2025-11-17 10:11:20|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|642
1763374290000|2025-11-17 10:11:30|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|2204
1763374340000|2025-11-17 10:12:20|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|0
1763374360000|2025-11-17 10:12:40|387.4|387.3|387.3|387.2|387.4|387.3|387.3|387.2|49
1763374400000|2025-11-17 10:13:20|387.4|387.3|387.4|387.2|387.4|387.3|387.4|387.2|0
1763374440000|2025-11-17 10:14:00||387.3||387.3||387.3||387.3|1000
1763374450000|2025-11-17 10:14:10||387.2||387.2||387.2||387.2|0
1763374460000|2025-11-17 10:14:20||387.3||387.3||387.3||387.3|0
1763374470000|2025-11-17 10:14:30||387.2||387.2||387.2||387.2|0
1763374500000|2025-11-17 10:15:00||387.3||387.3||387.3||387.3|0
1763374510000|2025-11-17 10:15:10||387.2||387.2||387.3||387.2|0
1763374520000|2025-11-17 10:15:20||387.3||387.3||387.3||387.3|0
1763374530000|2025-11-17 10:15:30||387.2||387.2||387.2||387.2|2753
1763374540000|2025-11-17 10:15:40|387.3||387.4||387.4||387.3||1003
1763374560000|2025-11-17 10:16:00|387.3|387.1|387.1|387|387.3|387.1|387.1|387|315
1763374570000|2025-11-17 10:16:10|387|386.9|386.9|386.8|387|386.9|386.9|386.8|1955
1763374600000|2025-11-17 10:16:40|||||||||25
1763374680000|2025-11-17 10:18:00|||||||||36
1763374750000|2025-11-17 10:19:10|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|0
1763374800000|2025-11-17 10:20:00|386.7|386.6|386.9|386.8|386.9|386.8|386.7|386.6|929
1763374810000|2025-11-17 10:20:10|387||387||387||387||3000
1763374840000|2025-11-17 10:20:40|386.9|386.7|386.8|386.7|386.9|386.7|386.8|386.7|150
1763374850000|2025-11-17 10:20:50|386.9||386.9||386.9||386.9||1859
1763374870000|2025-11-17 10:21:10||386.8||386.8||386.8||386.8|0
1763374900000|2025-11-17 10:21:40||386.7||386.7||386.7||386.7|250
1763374930000|2025-11-17 10:22:10|386.8||386.8||386.8||386.8||700
1763374940000|2025-11-17 10:22:20|386.9||386.9||386.9||386.9||575
1763374960000|2025-11-17 10:22:40|386.8||386.8||386.8||386.8||0
1763374970000|2025-11-17 10:22:50|386.9||386.9||386.9||386.9||0
1763374980000|2025-11-17 10:23:00|386.8||386.8||386.8||386.8||0
1763374990000|2025-11-17 10:23:10|386.9||386.9||386.9||386.9||858
1763375000000|2025-11-17 10:23:20|386.8|386.5|386.6|386.5|386.8|386.5|386.6|386.5|2771
1763375020000|2025-11-17 10:23:40|386.7||386.7||386.7||386.7||2219
1763375030000|2025-11-17 10:23:50|386.6||386.6||386.6||386.6||0
1763375040000|2025-11-17 10:24:00|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|1063
1763375080000|2025-11-17 10:24:40|||||||||808
1763375090000|2025-11-17 10:24:50|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|13
1763375100000|2025-11-17 10:25:00|386.9||386.9||386.9||386.9||0
1763375120000|2025-11-17 10:25:20|386.8||386.8||386.8||386.8||0
1763375150000|2025-11-17 10:25:50||386.6||386.6||386.6||386.6|0
1763375160000|2025-11-17 10:26:00||386.7||386.7||386.7||386.7|0
1763375200000|2025-11-17 10:26:40|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|978
1763375210000|2025-11-17 10:26:50|387|386.9|387|386.9|387|386.9|387|386.9|0
1763375220000|2025-11-17 10:27:00|387.1|387|387.1|387|387.1|387|387.1|387|1096
1763375240000|2025-11-17 10:27:20|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|0
1763375270000|2025-11-17 10:27:50|387.1|387|387.1|387|387.1|387|387.1|387|0
1763375280000|2025-11-17 10:28:00|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|1054
1763375290000|2025-11-17 10:28:10|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|0
1763375350000|2025-11-17 10:29:10||387.1||387.1||387.1||387.1|97
1763375360000|2025-11-17 10:29:20|387.2||387.2||387.2||387.2||0
1763375370000|2025-11-17 10:29:30|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|0
1763375390000|2025-11-17 10:29:50|||||||||1240
1763375410000|2025-11-17 10:30:10|||||||||2000
1763375470000|2025-11-17 10:31:10||387.1||387.1||387.1||387.1|279
1763375480000|2025-11-17 10:31:20|387.4|387.2|387.4|387.3|387.4|387.3|387.4|387.2|245
1763375530000|2025-11-17 10:32:10|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|694
1763375620000|2025-11-17 10:33:40|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|150
1763375710000|2025-11-17 10:35:10|387.7||387.6||387.7||387.6||1574
1763375720000|2025-11-17 10:35:20||387.4||387.4||387.4||387.4|0
1763375730000|2025-11-17 10:35:30|387.5||387.5||387.5||387.5||0
1763375750000|2025-11-17 10:35:50|387.6||387.5||387.6||387.5||0
1763375790000|2025-11-17 10:36:30|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|484
1763375890000|2025-11-17 10:38:10|||||||||23
1763375940000|2025-11-17 10:39:00|387.7||387.7||387.7||387.7||24
1763375970000|2025-11-17 10:39:30||387.6||387.6||387.6||387.5|0
1763375980000|2025-11-17 10:39:40|387.8|387.7|388|387.8|388|387.8|387.8|387.7|0
1763375990000|2025-11-17 10:39:50||387.9||387.9||387.9||387.9|12
1763376000000|2025-11-17 10:40:00|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|207
1763376020000|2025-11-17 10:40:20|388||388||388||388||400
1763376050000|2025-11-17 10:40:50|388.2|388|388.2|388|388.2|388|388.2|388|0
1763376060000|2025-11-17 10:41:00||388.1||388.1||388.1||388.1|341
1763376080000|2025-11-17 10:41:20|388.3||388.3||388.3||388.3||0
1763376090000|2025-11-17 10:41:30|388.4|388.2|388.4|388.2|388.4|388.2|388.4|388.2|0
1763376100000|2025-11-17 10:41:40|388.3|388.1|388.3|388.1|388.3|388.1|388.3|388.1|1556
1763376130000|2025-11-17 10:42:10|388.2||388.2||388.2||388.2||82
1763376150000|2025-11-17 10:42:30|388.1|388|388.1|387.9|388.1|388|388.1|387.9|855
1763376170000|2025-11-17 10:42:50||388||388||388||388|0
1763376310000|2025-11-17 10:45:10|388.2|388.1|388.2|388.1|388.2|388.1|388.2|388.1|964
1763376330000|2025-11-17 10:45:30|388.3|388.2|388.3|388.2|388.3|388.2|388.3|388.2|0
1763376430000|2025-11-17 10:47:10|388.2|388.1|388.2|388.1|388.2|388.1|388.2|388.1|2576
1763376440000|2025-11-17 10:47:20|||||||||361
1763376480000|2025-11-17 10:48:00||388||388||388||388|100
1763376500000|2025-11-17 10:48:20|388.1||388.1||388.1||388.1||0
1763376510000|2025-11-17 10:48:30|388.2|388.1|388.2|388.1|388.2|388.1|388.2|388.1|334
1763376570000|2025-11-17 10:49:30|388.1|388|388.2|388|388.2|388|388.1|388|952
1763376610000|2025-11-17 10:50:10|388.1||388.1||388.1||388.1||0
1763376620000|2025-11-17 10:50:20|388.2||388.2||388.2||388.2||1213
1763376640000|2025-11-17 10:50:40|||||||||100
1763376690000|2025-11-17 10:51:30|388.1||388.1||388.1||388.1||0
1763376740000|2025-11-17 10:52:20|388.2|388.1|388.2|388.1|388.2|388.1|388.2|388.1|321
1763376780000|2025-11-17 10:53:00||388||388||388||388|91
1763376800000|2025-11-17 10:53:20|388.1||388.1||388.1||388.1||0
1763376830000|2025-11-17 10:53:50|388|387.8|388|387.8|388|387.9|388|387.8|0
1763376900000|2025-11-17 10:55:00|387.9|387.7|387.8|387.7|387.9|387.7|387.8|387.7|33
1763376930000|2025-11-17 10:55:30|||||||||344
1763376940000|2025-11-17 10:55:40|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|437
1763376950000|2025-11-17 10:55:50|387.8|387.7|387.8|387.6|387.8|387.7|387.8|387.6|1126
1763376990000|2025-11-17 10:56:30||387.7||387.7||387.7||387.7|0
1763377000000|2025-11-17 10:56:40|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|396
1763377010000|2025-11-17 10:56:50|388|387.9|388|387.9|388|387.9|388|387.9|13
1763377040000|2025-11-17 10:57:20|388.1|387.8|388|387.8|388.1|387.8|388|387.8|40
1763377140000|2025-11-17 10:59:00|387.9||387.9||387.9||387.9||0
1763377150000|2025-11-17 10:59:10|388|387.9|387.9|387.8|388|387.9|387.9|387.8|138
1763377190000|2025-11-17 10:59:50|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|9
1763377210000|2025-11-17 11:00:10|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.5|22
1763377220000|2025-11-17 11:00:20||387.5||387.5||387.5||387.5|0
1763377230000|2025-11-17 11:00:30|387.6||387.6||387.6||387.6||150
1763377280000|2025-11-17 11:01:20|387.7||387.7||387.7||387.7||0
1763377310000|2025-11-17 11:01:50|387.6||387.6||387.6||387.6||0
1763377330000|2025-11-17 11:02:10|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|1946
1763377420000|2025-11-17 11:03:40|387.8|387.7|388|387.8|388|387.8|387.8|387.7|202
1763377430000|2025-11-17 11:03:50||387.9||387.9||387.9||387.9|0
1763377450000|2025-11-17 11:04:10|388.1||388.1||388.1||388.1||0
1763377460000|2025-11-17 11:04:20|388.2|388|388.2|388|388.2|388|388.2|388|0
1763377510000|2025-11-17 11:05:10|388.1||388.2||388.2||388.1||0
1763377620000|2025-11-17 11:07:00|388.3|388.1|388.3|388.1|388.3|388.1|388.2|388.1|1090
1763377640000|2025-11-17 11:07:20|388.2|388|388.2|388|388.2|388|388.2|388|92
1763377680000|2025-11-17 11:08:00|388.1||388.1||388.1||388.1||1946
1763377740000|2025-11-17 11:09:00|388.3|388.1|388.3|388.1|388.3|388.1|388.3|388.1|0
1763377800000|2025-11-17 11:10:00|388.2||388.2||388.2||388.2||0
1763377810000|2025-11-17 11:10:10|388.3||388.3||388.3||388.3||0
1763377830000|2025-11-17 11:10:30|388.2||388.2||388.2||388.2||0
1763377890000|2025-11-17 11:11:30|388.3||388.3||388.3||388.3||0
1763377920000|2025-11-17 11:12:00|388.2||388.2||388.2||388.2||0
1763377960000|2025-11-17 11:12:40|388.3||388.3||388.3||388.3||384
1763377970000|2025-11-17 11:12:50|388.2||388.3||388.3||388.2||1600
1763378070000|2025-11-17 11:14:30|388.2||388.2||388.2||388.2||0
1763378090000|2025-11-17 11:14:50|388.3||388.3||388.3||388.3||0
1763378120000|2025-11-17 11:15:20||388.2||388.2||388.2||388.2|0
1763378140000|2025-11-17 11:15:40|388.2|388.1|388.2|388.1|388.2|388.1|388.2|388.1|105
1763378160000|2025-11-17 11:16:00|388.3||388.3||388.3||388.3||0
1763378220000|2025-11-17 11:17:00||388.2||388.2||388.2||388.2|0
1763378230000|2025-11-17 11:17:10|388.4||388.4||388.4||388.4||150
1763378240000|2025-11-17 11:17:20|388.3||388.3||388.3||388.3||0
1763378260000|2025-11-17 11:17:40|388.4||388.4||388.4||388.4||1946
1763378360000|2025-11-17 11:19:20|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|614
1763378370000|2025-11-17 11:19:30|388.6|388.4|388.6|388.5|388.6|388.5|388.6|388.4|0
1763378400000|2025-11-17 11:20:00|388.7|388.6|388.7|388.6|388.7|388.6|388.7|388.6|981
1763378440000|2025-11-17 11:20:40|388.8|388.7|388.8|388.7|388.8|388.7|388.8|388.7|465
1763378480000|2025-11-17 11:21:20|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|1058
1763378510000|2025-11-17 11:21:50||388.7||388.7||388.7||388.7|2573
1763378540000|2025-11-17 11:22:20||388.8||388.8||388.8||388.8|0
1763378550000|2025-11-17 11:22:30|389||389||389||389||366
1763378560000|2025-11-17 11:22:40|388.9||388.9||388.9||388.9||0
1763378750000|2025-11-17 11:25:50|389|388.9|389|388.9|389|388.9|389|388.9|1946
1763378770000|2025-11-17 11:26:10|389.1|389|388.9|388.8|389.1|389|388.9|388.8|1056
1763378780000|2025-11-17 11:26:20|389|388.9|389|388.9|389|388.9|389|388.9|672
1763378800000|2025-11-17 11:26:40|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|0
1763378830000|2025-11-17 11:27:10||388.7||388.7||388.7||388.7|1410
1763378850000|2025-11-17 11:27:30|388.8||388.8||388.8||388.8||0
1763378860000|2025-11-17 11:27:40|388.7|388.6|388.7|388.6|388.7|388.6|388.7|388.6|0
1763378900000|2025-11-17 11:28:20|||||||||1362
1763378910000|2025-11-17 11:28:30|388.8|388.7|388.8|388.7|388.8|388.7|388.8|388.7|0
1763379010000|2025-11-17 11:30:10|388.7|388.6|388.7|388.6|388.7|388.6|388.7|388.6|863
1763379020000|2025-11-17 11:30:20|388.6|388.5|388.6|388.5|388.6|388.5|388.6|388.5|34
1763379060000|2025-11-17 11:31:00|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|1156
1763379100000|2025-11-17 11:31:40|388.6|388.5|388.6|388.5|388.6|388.5|388.6|388.5|1044
1763379180000|2025-11-17 11:33:00|||||||||500
1763379240000|2025-11-17 11:34:00|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|575
1763379250000|2025-11-17 11:34:10|388.6|388.5|388.7|388.5|388.7|388.5|388.6|388.5|964
1763379260000|2025-11-17 11:34:20|388.6||388.6||388.6||388.6||0
1763379380000|2025-11-17 11:36:20|388.7|388.6|388.7|388.6|388.7|388.6|388.7|388.6|132
1763379420000|2025-11-17 11:37:00|388.6|388.5|388.6|388.5|388.6|388.5|388.6|388.5|822
1763379480000|2025-11-17 11:38:00||388.4||388.4||388.4||388.4|40
1763379500000|2025-11-17 11:38:20||388.5||388.4||388.5||388.4|0
1763379510000|2025-11-17 11:38:30||388.5||388.4||388.5||388.4|0
1763379540000|2025-11-17 11:39:00|388.5||388.5||388.5||388.5||0
1763379580000|2025-11-17 11:39:40|||||||||65
1763379620000|2025-11-17 11:40:20|388.4|388.3|388.4|388.3|388.4|388.3|388.4|388.3|2575
1763379640000|2025-11-17 11:40:40|388.5|388.4|388.5|388.3|388.5|388.4|388.5|388.3|8
1763379650000|2025-11-17 11:40:50|388.4||388.4||388.4||388.4||0
1763379750000|2025-11-17 11:42:30|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|0
1763379770000|2025-11-17 11:42:50|388.6||388.6||388.6||388.6||500
1763379780000|2025-11-17 11:43:00||388.5||388.5||388.5||388.5|0
1763379790000|2025-11-17 11:43:10|388.7|388.6|388.6|388.5|388.7|388.6|388.6|388.5|2582
1763379800000|2025-11-17 11:43:20|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|0
1763379840000|2025-11-17 11:44:00|388.4|388.3|388.4|388.3|388.4|388.3|388.4|388.3|0
1763379860000|2025-11-17 11:44:20||388.2||388.2||388.2||388.2|42
1763379920000|2025-11-17 11:45:20|388.3||388.3||388.3||388.3||0
1763379980000|2025-11-17 11:46:20||388.1||388.1||388.1||388.1|0
1763380030000|2025-11-17 11:47:10|388.2||388.2||388.2||388.2||0
1763380040000|2025-11-17 11:47:20|||||||||1565
1763380130000|2025-11-17 11:48:50|388.1|388|388|387.9|388.1|388|388|387.9|1053
1763380250000|2025-11-17 11:50:50|388.1|388|388.1|388|388.1|388|388.1|388|33
1763380340000|2025-11-17 11:52:20|388|387.9|388|387.9|388|387.9|388|387.9|42
1763380350000|2025-11-17 11:52:30|388.1|388|388.1|388|388.1|388|388.1|388|353
1763380440000|2025-11-17 11:54:00|388|387.9|388|387.9|388|387.9|388|387.9|2341
1763380540000|2025-11-17 11:55:40|388.1||388.1||388.1||388.1||0
1763380590000|2025-11-17 11:56:30|388||388||388||388||0
1763380630000|2025-11-17 11:57:10||387.8||387.8||387.8||387.8|43
1763380640000|2025-11-17 11:57:20|387.9||387.9||387.9||387.9||0
1763380690000|2025-11-17 11:58:10|388||388||388||388||427
1763380700000|2025-11-17 11:58:20||387.9||387.9||387.9||387.9|0
1763380740000|2025-11-17 11:59:00|||||||||1256
1763380770000|2025-11-17 11:59:30|388.1|388|388|387.9|388.1|388|388|387.9|119
1763380800000|2025-11-17 12:00:00|388.1||388.1||388.1||388.1||2319
1763380850000|2025-11-17 12:00:50|388||388||388||388||0
1763380870000|2025-11-17 12:01:10|388.1||388.1||388.1||388.1||0
1763380940000|2025-11-17 12:02:20|388||388||388||388||0
1763380960000|2025-11-17 12:02:40|388.1|388|388.1|388|388.1|388|388.1|388|414
1763380980000|2025-11-17 12:03:00|388.2|388.1|388.2|388.1|388.2|388.1|388.2|388.1|0
1763380990000|2025-11-17 12:03:10|388.3||388.3||388.3||388.3||1936
1763381000000|2025-11-17 12:03:20|388.2||388.2||388.2||388.2||0
1763381010000|2025-11-17 12:03:30|388.1|388|388.1|388|388.1|388|388.1|388|2577
1763381050000|2025-11-17 12:04:10|388|387.9|388|387.9|388|387.9|388|387.9|601
1763381130000|2025-11-17 12:05:30|388.1||388.1||388.1||388.1||0
1763381150000|2025-11-17 12:05:50|388||388||388||388||0
1763381160000|2025-11-17 12:06:00|388.1||388.1||388.1||388.1||0
1763381170000|2025-11-17 12:06:10|388||388.1||388.1||388||0
1763381220000|2025-11-17 12:07:00|388|387.8|387.9|387.8|388|387.8|387.9|387.8|0
1763381320000|2025-11-17 12:08:40|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|95
1763381360000|2025-11-17 12:09:20|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|0
1763381400000|2025-11-17 12:10:00|387.8||387.8||387.8||387.8||1098
1763381410000|2025-11-17 12:10:10|388|387.9|388|387.8|388|387.9|388|387.8|0
1763381510000|2025-11-17 12:11:50|388.1|388|388.1|388|388.1|388|388.1|388|0
1763381560000|2025-11-17 12:12:40|388|387.9|388|387.8|388|387.9|388|387.8|2786
1763381640000|2025-11-17 12:14:00|388.1|387.9|388.3|388.2|388.3|388.2|388.1|387.9|2
1763381650000|2025-11-17 12:14:10|388.4||388.4||388.4||388.4||2084
1763381670000|2025-11-17 12:14:30|388.5|388.3|388.5|388.4|388.5|388.4|388.5|388.3|211
1763381680000|2025-11-17 12:14:40|||||||||981
1763381710000|2025-11-17 12:15:10|388.6|388.5|388.6|388.5|388.6|388.5|388.6|388.5|0
1763381730000|2025-11-17 12:15:30||388.4||388.4||388.4||388.4|2286
1763381740000|2025-11-17 12:15:40|388.5||388.5||388.5||388.5||0
1763381790000|2025-11-17 12:16:30|388.6||388.6||388.6||388.6||0
1763381820000|2025-11-17 12:17:00|388.5||388.5||388.5||388.5||0
1763381830000|2025-11-17 12:17:10|388.6||388.6||388.6||388.6||0
1763381850000|2025-11-17 12:17:30|388.5||388.5||388.5||388.5||0
1763381880000|2025-11-17 12:18:00|388.4|388.3|388.5|388.3|388.5|388.4|388.4|388.3|2661
1763381950000|2025-11-17 12:19:10||388.4||388.4||388.4||388.4|0
1763381960000|2025-11-17 12:19:20|||||||||100
1763382050000|2025-11-17 12:20:50||388.3||388.3||388.3||388.3|0
1763382060000|2025-11-17 12:21:00||388.4||388.3||388.4||388.3|0
1763382070000|2025-11-17 12:21:10||388.4||388.4||388.4||388.4|0
1763382180000|2025-11-17 12:23:00|388.6|388.5|388.6|388.5|388.6|388.5|388.6|388.5|0
1763382210000|2025-11-17 12:23:30|388.7|388.6|388.7|388.6|388.7|388.6|388.7|388.6|150
1763382220000|2025-11-17 12:23:40|388.6|388.5|388.6|388.5|388.6|388.5|388.6|388.5|250
1763382230000|2025-11-17 12:23:50|388.7||388.7||388.7||388.7||214
1763382270000|2025-11-17 12:24:30|388.6||388.6||388.6||388.6||0
1763382290000|2025-11-17 12:24:50||388.4||388.4||388.4||388.4|0
1763382460000|2025-11-17 12:27:40|388.5||388.5||388.5||388.5||0
1763382470000|2025-11-17 12:27:50|388.6|388.5|388.6|388.4|388.6|388.5|388.6|388.4|367
1763382520000|2025-11-17 12:28:40|388.5||388.5||388.5||388.5||0
1763382620000|2025-11-17 12:30:20|388.6|388.5|388.6|388.5|388.6|388.5|388.6|388.5|218
1763382630000|2025-11-17 12:30:30|388.5|388.4|388.6|388.4|388.6|388.4|388.5|388.4|0
1763382650000|2025-11-17 12:30:50||388.5||388.5||388.5||388.5|0
1763382720000|2025-11-17 12:32:00|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|2574
1763382730000|2025-11-17 12:32:10|388.6|388.5|388.8|388.6|388.8|388.6|388.6|388.4|2751
1763383090000|2025-11-17 12:38:10||388.7||388.7||388.7||388.7|1090
1763383100000|2025-11-17 12:38:20|388.6|388.5|388.7|388.5|388.7|388.5|388.6|388.5|2309
1763383190000|2025-11-17 12:39:50|388.6|388.4|388.5|388.4|388.6|388.4|388.5|388.4|1077
1763383200000|2025-11-17 12:40:00|||||||||2286
1763383220000|2025-11-17 12:40:20|388.4|388.3|388.5|388.3|388.5|388.3|388.4|388.3|2286
1763383230000|2025-11-17 12:40:30|388.4||388.4||388.4||388.4||617
1763383330000|2025-11-17 12:42:10|||||||||207
1763383380000|2025-11-17 12:43:00|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|393
1763383420000|2025-11-17 12:43:40|388.6||388.6||388.6||388.6||0
1763383450000|2025-11-17 12:44:10|388.5||388.5||388.5||388.5||0
1763383500000|2025-11-17 12:45:00|388.4|388.3|388.3|388.1|388.4|388.3|388.3|388.1|5530
1763383510000|2025-11-17 12:45:10|388.4|388.2|388.4|388.2|388.4|388.2|388.4|388.2|0
1763383530000|2025-11-17 12:45:30|388.3||388.4||388.4||388.3||0
1763383550000|2025-11-17 12:45:50|388.3||388.4||388.4||388.3||0
1763383580000|2025-11-17 12:46:20|388.3||388.3||388.3||388.3||0
1763383590000|2025-11-17 12:46:30|388.4||388.4||388.4||388.4||0
1763383630000|2025-11-17 12:47:10|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|1156
1763383740000|2025-11-17 12:49:00|388.4||388.4||388.4||388.4||500
1763383750000|2025-11-17 12:49:10|388.5||388.4||388.5||388.4||0
1763383770000|2025-11-17 12:49:30|||||||||325
1763383780000|2025-11-17 12:49:40|388.5||388.4||388.5||388.4||243
1763383800000|2025-11-17 12:50:00|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|0
1763383810000|2025-11-17 12:50:10|||||||||165
1763383820000|2025-11-17 12:50:20|||||||||26
1763383850000|2025-11-17 12:50:50||388.3||388.3||388.3||388.3|0
1763383890000|2025-11-17 12:51:30||388.4||388.3||388.4||388.3|0
1763383960000|2025-11-17 12:52:40|388.6|388.4|388.6|388.5|388.6|388.5|388.6|388.4|0
1763383990000|2025-11-17 12:53:10||388.4||388.4||388.4||388.4|0
1763384030000|2025-11-17 12:53:50|388.5||388.5||388.5||388.5||0
1763384080000|2025-11-17 12:54:40|||||||||615
1763384290000|2025-11-17 12:58:10|388.6|388.5|388.6|388.5|388.6|388.5|388.6|388.5|311
1763384370000|2025-11-17 12:59:30|388.5|388.4|388.4|388.3|388.5|388.4|388.4|388.3|2208
1763384430000|2025-11-17 13:00:30|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|342
1763384440000|2025-11-17 13:00:40||388.3||388.3||388.3||388.3|0
1763384490000|2025-11-17 13:01:30||388.4||388.4||388.4||388.4|1167
1763384660000|2025-11-17 13:04:20|388.6||388.6||388.6||388.6||532
1763384670000|2025-11-17 13:04:30|388.7|388.6|388.7|388.6|388.7|388.6|388.7|388.6|1150
1763384730000|2025-11-17 13:05:30|389|388.8|389.3|389.1|389.3|389.1|389|388.8|873
1763384740000|2025-11-17 13:05:40|389.4|389.2|389.4|389.3|389.4|389.3|389.4|389.2|0
1763384750000|2025-11-17 13:05:50|389.5|389.2|389.4|389.2|389.5|389.2|389.4|389.2|150
1763384760000|2025-11-17 13:06:00|389.1|389|389|388.9|389.1|389|389|388.9|3068
1763384770000|2025-11-17 13:06:10|389.1||389.1||389.1||389.1||741
1763384820000|2025-11-17 13:07:00||389||389||389||389|400
1763384840000|2025-11-17 13:07:20||388.9||388.9||388.9||388.9|0
1763384880000|2025-11-17 13:08:00|389|388.8|389|388.8|389|388.8|389|388.8|0
1763384910000|2025-11-17 13:08:30|388.9||388.9||388.9||388.9||28
1763384940000|2025-11-17 13:09:00|389.1|389|389.1|389|389.1|389|389.1|389|0
1763384970000|2025-11-17 13:09:30|389.2||389.2||389.2||389.2||1050
1763385030000|2025-11-17 13:10:30|||||||||500
1763385130000|2025-11-17 13:12:10|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|2231
1763385140000|2025-11-17 13:12:20|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|531
1763385160000|2025-11-17 13:12:40|389.3||389.2||389.3||389.2||0
1763385170000|2025-11-17 13:12:50|389.3||389.3||389.3||389.2||0
1763385240000|2025-11-17 13:14:00||389.2||389.2||389.2||389.2|0
1763385250000|2025-11-17 13:14:10|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|46
1763385260000|2025-11-17 13:14:20|389.3||389.3||389.3||389.3||2150
1763385270000|2025-11-17 13:14:30||389.2||389.2||389.2||389.2|0
1763385280000|2025-11-17 13:14:40|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|0
1763385300000|2025-11-17 13:15:00|389.3||389.3||389.3||389.3||0
1763385360000|2025-11-17 13:16:00|389.2||389.2||389.2||389.2||0
1763385380000|2025-11-17 13:16:20|389.1|389|389.1|389|389.1|389|389.1|389|25
1763385390000|2025-11-17 13:16:30|389.2||389.2||389.2||389.2||0
1763385480000|2025-11-17 13:18:00||389.1||389.1||389.1||389.1|0
1763385560000|2025-11-17 13:19:20|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|367
1763385600000|2025-11-17 13:20:00|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|331
1763385620000|2025-11-17 13:20:20|389.3|389.2|389.4|389.2|389.4|389.2|389.3|389.2|2570
1763385650000|2025-11-17 13:20:50|389.5|389.3|389.5|389.3|389.5|389.3|389.5|389.3|1
1763385680000|2025-11-17 13:21:20|389.4||389.4||389.4||389.4||0
1763385710000|2025-11-17 13:21:50|389.5||389.5||389.5||389.5||0
1763385720000|2025-11-17 13:22:00|389.4||389.5||389.5||389.4||0
1763385750000|2025-11-17 13:22:30|389.4||389.5||389.5||389.4||0
1763385770000|2025-11-17 13:22:50|389.4||389.4||389.4||389.4||0
1763385790000|2025-11-17 13:23:10|389.5||389.5||389.5||389.5||0
1763385830000|2025-11-17 13:23:50|389.4||389.4||389.4||389.4||0
1763385900000|2025-11-17 13:25:00|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|210
1763385940000|2025-11-17 13:25:40|389.6||389.6||389.6||389.6||304
1763385950000|2025-11-17 13:25:50||389.5||389.5||389.5||389.5|0
1763385980000|2025-11-17 13:26:20|389.7|389.6|389.7|389.5|389.7|389.6|389.7|389.5|150
1763385990000|2025-11-17 13:26:30|389.6||389.6||389.6||389.6||0
1763386020000|2025-11-17 13:27:00|389.7||389.7||389.7||389.7||0
1763386040000|2025-11-17 13:27:20||389.6||389.6||389.6||389.6|0
1763386090000|2025-11-17 13:28:10|||||||||1734
1763386100000|2025-11-17 13:28:20|||||||||2
1763386140000|2025-11-17 13:29:00|389.6|389.5|389.6|389.4|389.6|389.5|389.6|389.4|970
1763386190000|2025-11-17 13:29:50|389.5||389.5||389.5||389.5||0
1763386210000|2025-11-17 13:30:10|389.6||389.6||389.6||389.6||266
1763386340000|2025-11-17 13:32:20||389.5||389.5||389.5||389.5|2150
1763386360000|2025-11-17 13:32:40|389.7||389.7||389.7||389.7||0
1763386390000|2025-11-17 13:33:10||389.6||389.5||389.6||389.5|0
1763386430000|2025-11-17 13:33:50|389.6||389.6||389.6||389.6||0
1763386490000|2025-11-17 13:34:50|389.7||389.7||389.7||389.7||0
1763386520000|2025-11-17 13:35:20||389.6||389.6||389.6||389.6|0
1763386570000|2025-11-17 13:36:10|389.8||389.8||389.8||389.8||0
1763386670000|2025-11-17 13:37:50|389.6|389.5|389.7|389.5|389.7|389.5|389.6|389.5|2175
1763386690000|2025-11-17 13:38:10|389.8|389.6|389.8|389.6|389.8|389.6|389.8|389.6|0
1763386720000|2025-11-17 13:38:40|||||||||2150
1763386730000|2025-11-17 13:38:50|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|390
1763386760000|2025-11-17 13:39:20|389.8||389.8||389.8||389.8||0
1763386780000|2025-11-17 13:39:40|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|615
1763386790000|2025-11-17 13:39:50|390||390||390||390||0
1763386800000|2025-11-17 13:40:00|389.9||389.9||389.9||389.9||0
1763386810000|2025-11-17 13:40:10||389.7||389.7||389.7||389.7|2566
1763386920000|2025-11-17 13:42:00|389.8||389.9||389.9||389.8||999
1763386970000|2025-11-17 13:42:50||389.8||389.8||389.8||389.8|0
1763386980000|2025-11-17 13:43:00||389.7||389.7||389.7||389.7|150
1763387030000|2025-11-17 13:43:50|389.8||389.9||389.9||389.8||0
1763387050000|2025-11-17 13:44:10|||||||||31
1763387160000|2025-11-17 13:46:00|389.8||389.8||389.8||389.8||0
1763387220000|2025-11-17 13:47:00|389.9||389.9||389.9||389.9||651
1763387230000|2025-11-17 13:47:10|389.8||389.8||389.8||389.8||0
1763387270000|2025-11-17 13:47:50|||||||||470
1763387280000|2025-11-17 13:48:00|389.9||389.8||389.9||389.8||0
1763387420000|2025-11-17 13:50:20|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|445
1763387430000|2025-11-17 13:50:30|389.8||389.7||389.8||389.7||120
1763387440000|2025-11-17 13:50:40|389.8||389.7||389.8||389.7||0
1763387450000|2025-11-17 13:50:50|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|209
1763387470000|2025-11-17 13:51:10|389.9|389.8|390|389.8|390|389.8|389.9|389.8|821
1763387580000|2025-11-17 13:53:00|389.9||389.9||389.9||389.9||0
1763387590000|2025-11-17 13:53:10|390||390||390||390||290
1763387690000|2025-11-17 13:54:50|390.1|389.9|390.2|390|390.2|390|390.1|389.9|356
1763387740000|2025-11-17 13:55:40|390.1||390.2||390.2||390.1||0
1763387790000|2025-11-17 13:56:30|390.3|390.1|390.3|390.2|390.3|390.2|390.3|390.1|1759
1763387830000|2025-11-17 13:57:10|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|59
1763387840000|2025-11-17 13:57:20|390.3||390.3||390.3||390.3||0
1763387940000|2025-11-17 13:59:00|390.4|390.3|390.5|390.4|390.5|390.4|390.4|390.3|408
1763387960000|2025-11-17 13:59:20|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1763387970000|2025-11-17 13:59:30|390.5||390.5||390.5||390.5||0
1763388040000|2025-11-17 14:00:40|390.4|390.2|390.3|390.2|390.4|390.2|390.3|390.2|0
1763388050000|2025-11-17 14:00:50|390.1|390|390.2|390|390.2|390|390.1|389.9|5376
1763388080000|2025-11-17 14:01:20|390.1||390.1||390.1||390.1||0
1763388120000|2025-11-17 14:02:00|390.2||390.2||390.2||390.2||0
1763388150000|2025-11-17 14:02:30|390.1||390.2||390.2||390.1||2000
1763388180000|2025-11-17 14:03:00|390.1||390.1||390.1||390.1||0
1763388200000|2025-11-17 14:03:20|390.2||390.2||390.2||390.2||0
1763388210000|2025-11-17 14:03:30|390.1||390.1||390.1||390.1||0
1763388240000|2025-11-17 14:04:00|390|389.9|390|389.9|390|389.9|390|389.9|0
1763388260000|2025-11-17 14:04:20|||||||||344
1763388270000|2025-11-17 14:04:30|390.1||390||390.1||390||0
1763388280000|2025-11-17 14:04:40|389.9|389.8|390|389.8|390|389.8|389.9|389.8|0
1763388340000|2025-11-17 14:05:40||389.9||389.9||389.9||389.9|0
1763388470000|2025-11-17 14:07:50|390.1|390|390.1|390|390.1|390|390.1|390|0
1763388490000|2025-11-17 14:08:10|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|1083
1763388500000|2025-11-17 14:08:20|390.3||390.3||390.3||390.3||150
1763388510000|2025-11-17 14:08:30|390.2|390.2|390.2|390.1|390.2|390.2|390.2|390.1|137
1763388520000|2025-11-17 14:08:40|390.1|390|390.1|390|390.1|390|390.1|390|0
1763388540000|2025-11-17 14:09:00|390.2||390.2||390.2||390.2||0
1763388580000|2025-11-17 14:09:40|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|150
1763388610000|2025-11-17 14:10:10||390||390||390||390|773
1763388660000|2025-11-17 14:11:00|390|389.9|390.1|389.9|390.1|389.9|390|389.9|23
1763388700000|2025-11-17 14:11:40|390||390.1||390.1||390||0
1763388740000|2025-11-17 14:12:20|||||||||500
1763388800000|2025-11-17 14:13:20|390|389.8|390|389.9|390|389.9|389.9|389.8|36
1763388810000|2025-11-17 14:13:30||389.8||389.8||389.8||389.8|0
1763388950000|2025-11-17 14:15:50|390.1|389.9|390.1|389.9|390.1|390|390.1|389.9|1858
1763388960000|2025-11-17 14:16:00|390||390.1||390.1||390||0
1763389000000|2025-11-17 14:16:40|390.2|390|390.2|390|390.2|390|390.2|390|1685
1763389010000|2025-11-17 14:16:50|390|389.9|390.1|389.9|390.1|389.9|390|389.9|2565
1763389080000|2025-11-17 14:18:00|390|390.1|390.2|390.1|390.2|390.1|390|390.1|0
1763389090000|2025-11-17 14:18:10|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|97
1763389100000|2025-11-17 14:18:20|390|389.8|390|389.8|390|389.8|390|389.8|2565
1763389140000|2025-11-17 14:19:00|390.1|389.9|390|389.8|390.1|390|390|389.8|1615
1763389220000|2025-11-17 14:20:20|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|1236
1763389240000|2025-11-17 14:20:40||390||390||390||390|0
1763389250000|2025-11-17 14:20:50|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|739
1763389290000|2025-11-17 14:21:30||390||390||390||390|49
1763389300000|2025-11-17 14:21:40|390.1||390.1||390.1||390.1||190
1763389310000|2025-11-17 14:21:50||389.9||389.9||389.9||389.9|40
1763389360000|2025-11-17 14:22:40||390||389.9||390||389.9|250
1763389440000|2025-11-17 14:24:00|390||390||390||390||0
1763389490000|2025-11-17 14:24:50|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|37
1763389500000|2025-11-17 14:25:00|390|389.9|389.9|389.8|390|389.9|389.9|389.8|1203
1763389520000|2025-11-17 14:25:20||389.7||389.7||389.7||389.7|74
1763389590000|2025-11-17 14:26:30|390|389.8|390|389.8|390|389.8|390|389.8|3161
1763389630000|2025-11-17 14:27:10|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|90
1763389720000|2025-11-17 14:28:40|389.8||389.9||389.9||389.8||0
1763389770000|2025-11-17 14:29:30|390|389.8|390|389.8|390|389.8|389.9|389.8|1247
1763389790000|2025-11-17 14:29:50|||||||||3958
1763389800000|2025-11-17 14:30:00|389.9||389.9||390||389.9||3133
1763389810000|2025-11-17 14:30:10|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|0
1763389820000|2025-11-17 14:30:20|||||||||3958
1763389830000|2025-11-17 14:30:30|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|0
1763389840000|2025-11-17 14:30:40|389.8||389.8||389.8||389.8||0
1763389850000|2025-11-17 14:30:50|389.7||389.7||389.7||389.7||0
1763389860000|2025-11-17 14:31:00|389.8|389.7|389.8|389.6|389.8|389.7|389.8|389.6|1998
1763389910000|2025-11-17 14:31:50|389.7|389.5|389.5|389.4|389.7|389.5|389.5|389.4|562
1763389920000|2025-11-17 14:32:00|389.4|389.3|389.5|389.3|389.5|389.3|389.4|389.2|1290
1763389930000|2025-11-17 14:32:10|||||||||3958
1763389940000|2025-11-17 14:32:20||389.4||389.4||389.4||389.4|3692
1763389970000|2025-11-17 14:32:50|389.4|389.3|389.3|389.2|389.4|389.3|389.3|389.2|0
1763389980000|2025-11-17 14:33:00|||||||||1
1763390040000|2025-11-17 14:34:00|389.4||389.4||389.4||389.4||2522
1763390050000|2025-11-17 14:34:10|389.3|389.1|389.3|389.1|389.3|389.1|389.3|389.1|124
1763390090000|2025-11-17 14:34:50|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|414
1763390100000|2025-11-17 14:35:00|||||||||46
1763390130000|2025-11-17 14:35:30||389.2||389.2||389.2||389.2|0
1763390140000|2025-11-17 14:35:40|389.3||389.3||389.3||389.3||0
1763390160000|2025-11-17 14:36:00|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|0
1763390210000|2025-11-17 14:36:50|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|151
1763390240000|2025-11-17 14:37:20|389.2|389.1|389.3|389.1|389.3|389.1|389.2|389.1|54
1763390250000|2025-11-17 14:37:30|389.2|389|389.2|389|389.2|389|389.2|389|1446
1763390270000|2025-11-17 14:37:50|389.1||389.1||389.1||389.1||0
1763390280000|2025-11-17 14:38:00|||||||||1
1763390300000|2025-11-17 14:38:20|389.2|389.1|389.3|389.2|389.3|389.2|389.2|389.1|1050
1763390340000|2025-11-17 14:39:00|||||||||1
1763390370000|2025-11-17 14:39:30|389.4|389.3|389.5|389.4|389.5|389.4|389.4|389.3|435
1763390390000|2025-11-17 14:39:50|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|90
1763390400000|2025-11-17 14:40:00|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|43
1763390410000|2025-11-17 14:40:10|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|205
1763390460000|2025-11-17 14:41:00|389.5|389.4|389.6|389.4|389.6|389.4|389.5|389.4|53
1763390480000|2025-11-17 14:41:20|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|256
1763390510000|2025-11-17 14:41:50|389.8|389.7|389.7|389.6|389.8|389.7|389.7|389.6|0
1763390520000|2025-11-17 14:42:00|||||||||129
1763390530000|2025-11-17 14:42:10|389.8|389.7|390|389.8|390|389.8|389.8|389.7|2000
1763390550000|2025-11-17 14:42:30|390.2|390|390.1|390|390.2|390|390.1|390|1154
1763390560000|2025-11-17 14:42:40|390.2||390.2||390.2||390.2||0
1763390570000|2025-11-17 14:42:50|390.1|389.8|389.9|389.8|390.1|389.8|389.9|389.8|0
1763390580000|2025-11-17 14:43:00|390||390||390||389.9||1400
1763390600000|2025-11-17 14:43:20|389.9||390||390||389.9||0
1763390610000|2025-11-17 14:43:30|389.9|389.6|389.7|389.6|389.9|389.6|389.7|389.6|0
1763390620000|2025-11-17 14:43:40|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|2566
1763390630000|2025-11-17 14:43:50|389.7||389.6||389.7||389.6||1154
1763390640000|2025-11-17 14:44:00|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|454
1763390650000|2025-11-17 14:44:10||389.5||389.5||389.5||389.5|498
1763390680000|2025-11-17 14:44:40|389.6|389.4|389.6|389.4|389.6|389.4|389.6|389.4|0
1763390690000|2025-11-17 14:44:50|389.5||389.5||389.5||389.5||0
1763390700000|2025-11-17 14:45:00|389.4|389.3|389.5|389.3|389.5|389.4|389.4|389.3|1
1763390710000|2025-11-17 14:45:10|389.4|389.2|389.3|389.2|389.4|389.2|389.3|389.2|0
1763390720000|2025-11-17 14:45:20|389.4||389.4||389.4||389.4||0
1763390750000|2025-11-17 14:45:50|389.3||389.4||389.4||389.3||2224
1763390760000|2025-11-17 14:46:00|||||||||87
1763390800000|2025-11-17 14:46:40|389.3|389.1|389.3|389.1|389.3|389.1|389.2|389.1|2224
1763390810000|2025-11-17 14:46:50|389.2||389.2||389.2||389.2||0
1763390820000|2025-11-17 14:47:00|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|897
1763390830000|2025-11-17 14:47:10|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|150
1763390840000|2025-11-17 14:47:20|389.3||389.3||389.3||389.3||2224
1763390860000|2025-11-17 14:47:40||389.2||389.1||389.2||389.1|0
1763390870000|2025-11-17 14:47:50|389.2||389.2||389.2||389.2||0
1763390880000|2025-11-17 14:48:00|389.3|389.2|389.4|389.2|389.4|389.2|389.3|389.2|17
1763390890000|2025-11-17 14:48:10|389.3||389.3||389.3||389.3||0
1763390900000|2025-11-17 14:48:20|389.4||389.4||389.4||389.4||0
1763390930000|2025-11-17 14:48:50|389.3||389.3||389.3||389.3||1
1763390960000|2025-11-17 14:49:20||389.1||389.1||389.1||389.1|702
1763390990000|2025-11-17 14:49:50|389.2||389.2||389.2||389.2||0
1763391000000|2025-11-17 14:50:00|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.1|17
1763391010000|2025-11-17 14:50:10|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|16
1763391040000|2025-11-17 14:50:40||389.2||389.2||389.2||389.2|211
1763391050000|2025-11-17 14:50:50|389.3||389.3||389.3||389.3||0
1763391060000|2025-11-17 14:51:00||389.1||389.1||389.1||389.1|1
1763391070000|2025-11-17 14:51:10|389.4|389.2|389.4|389.2|389.4|389.2|389.4|389.2|1949
1763391080000|2025-11-17 14:51:20|||||||||50
1763391100000|2025-11-17 14:51:40|389.3|389.1|389.3|389.2|389.3|389.2|389.3|389.1|0
1763391110000|2025-11-17 14:51:50|389.4||389.3||389.4||389.3||0
1763391120000|2025-11-17 14:52:00|||||||||1
1763391150000|2025-11-17 14:52:30|389.4||389.4||389.4||389.4||1470
1763391160000|2025-11-17 14:52:40|389.5|389.3|389.5|389.3|389.5|389.3|389.5|389.3|2016
1763391170000|2025-11-17 14:52:50|389.4||389.4||389.4||389.4||0
1763391180000|2025-11-17 14:53:00|||||||||15
1763391240000|2025-11-17 14:54:00|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|1
1763391250000|2025-11-17 14:54:10|||||||||3
1763391270000|2025-11-17 14:54:30|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|0
1763391290000|2025-11-17 14:54:50|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|409
1763391300000|2025-11-17 14:55:00|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|644
1763391310000|2025-11-17 14:55:10|389.7||389.7||389.7||389.7||1876
1763391320000|2025-11-17 14:55:20|389.6||389.6||389.6||389.6||150
1763391350000|2025-11-17 14:55:50|389.5|389.4|389.4|389.3|389.5|389.4|389.4|389.3|3014
1763391360000|2025-11-17 14:56:00|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.3|2225
1763391370000|2025-11-17 14:56:10||389.3||389.4||389.4||389.3|0
1763391380000|2025-11-17 14:56:20|389.6||389.6||389.6||389.6||0
1763391390000|2025-11-17 14:56:30|389.7|389.5|389.8|389.6|389.8|389.6|389.7|389.5|1501
1763391410000|2025-11-17 14:56:50|389.7||389.7||389.7||389.7||0
1763391420000|2025-11-17 14:57:00|389.8|389.7|389.8|389.6|389.8|389.7|389.8|389.6|15
1763391430000|2025-11-17 14:57:10||389.7||389.6||389.7||389.6|0
1763391470000|2025-11-17 14:57:50||389.7||389.7||389.7||389.7|0
1763391480000|2025-11-17 14:58:00|||||||||1
1763391490000|2025-11-17 14:58:10||389.6||389.7||389.7||389.6|0
1763391510000|2025-11-17 14:58:30|389.9||389.9||389.9||389.9||0
1763391530000|2025-11-17 14:58:50|389.8||389.9||389.9||389.8||0
1763391540000|2025-11-17 14:59:00|||||||||1
1763391550000|2025-11-17 14:59:10|390|389.8|390|389.8|390|389.8|390|389.8|1400
1763391590000|2025-11-17 14:59:50|389.9||389.9||389.9||389.9||0
1763391600000|2025-11-17 15:00:00||389.7||389.7||389.8||389.7|1
1763391640000|2025-11-17 15:00:40|390|389.8|390|389.8|390|389.8|390|389.8|950
1763391660000|2025-11-17 15:01:00|390.1|389.9|390|389.9|390.1|390|390|389.8|2732
1763391720000|2025-11-17 15:02:00||389.8||389.8||389.9||389.8|2565
1763391760000|2025-11-17 15:02:40|389.9||389.9||389.9||389.9||0
1763391770000|2025-11-17 15:02:50|390|389.9|390|389.8|390|389.9|390|389.8|2306
1763391790000|2025-11-17 15:03:10|389.9||389.9||389.9||389.9||703
1763391800000|2025-11-17 15:03:20|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|1100
1763391810000|2025-11-17 15:03:30|389.9|389.8|390.1|390|390.1|390|389.9|389.8|1056
1763391820000|2025-11-17 15:03:40||389.9||389.9||389.9||389.9|1212
1763391830000|2025-11-17 15:03:50|390|390|390.1|390|390.1|390|390|390|6270
1763391840000|2025-11-17 15:04:00|390|389.9|390.1|389.9|390.1|390|390|389.9|0
1763391890000|2025-11-17 15:04:50|390||390||390||390||0
1763391900000|2025-11-17 15:05:00|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|0
1763392030000|2025-11-17 15:07:10|390|389.9|390|389.9|390|389.9|390|389.9|0
1763392040000|2025-11-17 15:07:20||389.8||389.8||389.8||389.8|0
1763392060000|2025-11-17 15:07:40|390.1|389.9|390.2|390|390.2|390|390.1|389.9|10518
1763392080000|2025-11-17 15:08:00|390.1||390.1||390.1||390.1||5838
1763392090000|2025-11-17 15:08:10|390|389.9|390|389.9|390|389.9|390|389.9|1400
1763392100000|2025-11-17 15:08:20|390.1||390.1||390.1||390.1||1511
1763392110000|2025-11-17 15:08:30||390||390||390||390|0
1763392150000|2025-11-17 15:09:10|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|136
1763392160000|2025-11-17 15:09:20|390.3|390.2|390.3|390.1|390.3|390.2|390.3|390.1|1726
1763392170000|2025-11-17 15:09:30|390.2|390|390.1|390|390.2|390|390.1|390|1813
1763392190000|2025-11-17 15:09:50|390.2||390.2||390.2||390.1||4219
1763392220000|2025-11-17 15:10:20|390.1||390.1||390.1||390.1||0
1763392230000|2025-11-17 15:10:30|390|389.9|390|389.9|390|389.9|390|389.9|0
1763392240000|2025-11-17 15:10:40||389.8||389.8||389.8||389.8|0
1763392260000|2025-11-17 15:11:00|||||||||38
1763392290000|2025-11-17 15:11:30|389.9||389.9||389.9||389.9||0
1763392300000|2025-11-17 15:11:40|390|389.9|390|389.9|390|389.9|390|389.9|2979
1763392310000|2025-11-17 15:11:50|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|123
1763392320000|2025-11-17 15:12:00|390|389.9|390|389.9|390|389.9|390|389.9|0
1763392340000|2025-11-17 15:12:20|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|46
1763392380000|2025-11-17 15:13:00|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|3673
1763392390000|2025-11-17 15:13:10|||||||||130
1763392400000|2025-11-17 15:13:20|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|1115
1763392410000|2025-11-17 15:13:30|||||||||359
1763392420000|2025-11-17 15:13:40|390||390||390||389.9||315
1763392430000|2025-11-17 15:13:50|389.9||389.9||389.9||389.9||0
1763392440000|2025-11-17 15:14:00|390|389.7|389.8|389.7|390|389.7|389.8|389.7|0
1763392520000|2025-11-17 15:15:20|389.9||389.9||389.9||389.9||2218
1763392530000|2025-11-17 15:15:30|389.8||389.8||389.8||389.8||0
1763392550000|2025-11-17 15:15:50|389.9||389.9||389.9||389.9||5000
1763392560000|2025-11-17 15:16:00|389.8|389.8|389.9|389.8|389.9|389.8|389.8|389.8|103
1763392570000|2025-11-17 15:16:10|390||390||390||390||0
1763392590000|2025-11-17 15:16:30|||||||||2828
1763392610000|2025-11-17 15:16:50|390.1|390|390|389.9|390.1|390|390|389.9|2904
1763392640000|2025-11-17 15:17:20|390.1||390.1||390.1||390.1||0
1763392710000|2025-11-17 15:18:30|390||390||390||390||0
1763392740000|2025-11-17 15:19:00|390.1|390|390.2|390|390.2|390|390.1|390|3393
1763392770000|2025-11-17 15:19:30|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|4104
1763392780000|2025-11-17 15:19:40|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|0
1763392830000|2025-11-17 15:20:30|390.4||390.4||390.4||390.4||0
1763392850000|2025-11-17 15:20:50|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|0
1763392860000|2025-11-17 15:21:00|390.2|390|390.2|390|390.2|390.1|390.2|390|3486
1763392870000|2025-11-17 15:21:10|390.1||390.2||390.2||390.1||870
1763392930000|2025-11-17 15:22:10|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|2649
1763392940000|2025-11-17 15:22:20|390.2||390.2||390.2||390.2||0
1763393000000|2025-11-17 15:23:20||390||390||390||390|0
1763393160000|2025-11-17 15:26:00|390.1|389.9|390.1|389.9|390.1|389.9|390|389.9|317
1763393180000|2025-11-17 15:26:20||390||390||390||390|0
1763393190000|2025-11-17 15:26:30||389.9||389.9||389.9||389.9|0
1763393200000|2025-11-17 15:26:40||390||390||390||389.9|0
1763393210000|2025-11-17 15:26:50|||||||||138
1763393230000|2025-11-17 15:27:10|390|389.9|390|389.9|390|389.9|390|389.9|0
1763393260000|2025-11-17 15:27:40|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|4358
1763393290000|2025-11-17 15:28:10|||||||||3000
1763393300000|2025-11-17 15:28:20|389.8|389.7|389.9|389.7|389.9|389.7|389.8|389.7|61
1763393380000|2025-11-17 15:29:40|390|389.9|390|389.9|390|389.9|390|389.9|315
1763393400000|2025-11-17 15:30:00|390.1||390.1||390.1||390.1||0
1763393490000|2025-11-17 15:31:30|390||390||390||390||0
1763393520000|2025-11-17 15:32:00|390.1||390.1||390.1||390.1||0
1763393560000|2025-11-17 15:32:40|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|1185
1763393570000|2025-11-17 15:32:50|||||||||4358
1763393580000|2025-11-17 15:33:00|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|2507
1763393590000|2025-11-17 15:33:10|390.4||390.4||390.4||390.4||0
1763393600000|2025-11-17 15:33:20|390.3||390.3||390.4||390.3||0
1763393630000|2025-11-17 15:33:50||390.1||390.1||390.1||390.1|0
1763393640000|2025-11-17 15:34:00||390.2||390.2||390.2||390.1|0
1763393670000|2025-11-17 15:34:30|||||||||6721
1763393680000|2025-11-17 15:34:40|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|5925
1763393780000|2025-11-17 15:36:20|390.1|390|390.1|390|390.1|390|390.1|390|255
1763393850000|2025-11-17 15:37:30|390|389.9|390|389.9|390|389.9|390|389.9|153
1763393860000|2025-11-17 15:37:40|390.1||390.1||390.1||390.1||203
1763393920000|2025-11-17 15:38:40|390.2|390|390.2|390|390.2|390|390.2|390|1981
1763393940000|2025-11-17 15:39:00||390.1||390.1||390.1||390.1|0
1763393970000|2025-11-17 15:39:30|390.1|390|390.1|390|390.1|390|390.1|390|880
1763394000000|2025-11-17 15:40:00|||||||||1129
1763394120000|2025-11-17 15:42:00|390.2||390.2||390.2||390.2||1440
1763394130000|2025-11-17 15:42:10|390.1||390.1||390.1||390.1||0
1763394150000|2025-11-17 15:42:30|||||||||70
1763394190000|2025-11-17 15:43:10|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|10100
1763394200000|2025-11-17 15:43:20||390||390.1||390.1||390|1631
1763394210000|2025-11-17 15:43:30|||||||||334
1763394240000|2025-11-17 15:44:00|390.1|390|390.1|390|390.1|390|390.1|390|0
1763394270000|2025-11-17 15:44:30|390.2||390.2||390.2||390.2||2166
1763394290000|2025-11-17 15:44:50|390.1|390.1|390.1|390|390.2|390.1|390.1|390|3267
1763394300000|2025-11-17 15:45:00|390.2||390.2||390.2||390.2||1090
1763394330000|2025-11-17 15:45:30|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|3267
1763394370000|2025-11-17 15:46:10|390.2|390.2|390.3|390.2|390.3|390.2|390.2|390.2|0
1763394380000|2025-11-17 15:46:20|390.4|390.3|390.5|390.3|390.5|390.4|390.4|390.3|2551
1763394430000|2025-11-17 15:47:10|390.7|390.6|390.7|390.5|390.7|390.6|390.7|390.5|3544
1763394500000|2025-11-17 15:48:20|390.5|390.4|390.5|390.4|390.6|390.4|390.5|390.4|4206
1763394510000|2025-11-17 15:48:30|390.6|390.3|390.4|390.3|390.6|390.3|390.4|390.3|0
1763394530000|2025-11-17 15:48:50|||||||||157
1763394570000|2025-11-17 15:49:30|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|150
1763394580000|2025-11-17 15:49:40|||||||||2116
1763394590000|2025-11-17 15:49:50|390.6||390.6||390.6||390.6||1154
1763394620000|2025-11-17 15:50:20|390.5||390.6||390.6||390.5||750
1763394630000|2025-11-17 15:50:30|390.8|390.6|390.8|390.6|390.8|390.6|390.7|390.6|1566
1763394640000|2025-11-17 15:50:40|390.7||390.7||390.7||390.7||0
1763394650000|2025-11-17 15:50:50|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|0
1763394690000|2025-11-17 15:51:30|390.9|390.8|391|390.8|391|390.8|390.9|390.8|5383
1763394740000|2025-11-17 15:52:20|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|0
1763394760000|2025-11-17 15:52:40|390.8||390.9||390.9||390.8||0
1763394770000|2025-11-17 15:52:50|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|0
1763394810000|2025-11-17 15:53:30|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|0
1763394830000|2025-11-17 15:53:50|390.7||390.7||390.7||390.7||0
1763394900000|2025-11-17 15:55:00|390.6||390.6||390.6||390.6||0
1763394920000|2025-11-17 15:55:20|||||||||1000
1763395000000|2025-11-17 15:56:40|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|0
1763395050000|2025-11-17 15:57:30|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|537
1763395060000|2025-11-17 15:57:40|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|314
1763395070000|2025-11-17 15:57:50|||||||||191
1763395080000|2025-11-17 15:58:00||390.3||390.3||390.3||390.3|246
1763395120000|2025-11-17 15:58:40|390.4||390.4||390.4||390.4||811
1763395130000|2025-11-17 15:58:50|390.5||390.5||390.5||390.5||1991
1763395140000|2025-11-17 15:59:00|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|2
1763395150000|2025-11-17 15:59:10|390.3||390.4||390.4||390.3||900
1763395180000|2025-11-17 15:59:40|390.3||390.3||390.3||390.3||0
1763395190000|2025-11-17 15:59:50|390.2|390.1|390.2|390|390.2|390.1|390.2|390|436
1763395200000|2025-11-17 16:00:00|390.1||390.1||390.1||390.1||2650
1763395210000|2025-11-17 16:00:10|||||||||726
1763395240000|2025-11-17 16:00:40|390|389.9|390.1|389.9|390.1|389.9|390|389.9|0
1763395250000|2025-11-17 16:00:50||390||390||390||390|0
1763395260000|2025-11-17 16:01:00||389.9||389.9||389.9||389.9|0
1763395280000|2025-11-17 16:01:20|390||390||390||390||0
1763395290000|2025-11-17 16:01:30|390.1|390|390.1|390|390.1|390|390.1|390|0
1763395360000|2025-11-17 16:02:40|||||||||48
1763395390000|2025-11-17 16:03:10|||||||||215
1763395400000|2025-11-17 16:03:20|390.2||390.2||390.2||390.2||0
1763395510000|2025-11-17 16:05:10||390.1||390.1||390.1||390.1|0
1763395520000|2025-11-17 16:05:20|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|356
1763395530000|2025-11-17 16:05:30|390.4||390.4||390.4||390.4||1300
1763395560000|2025-11-17 16:06:00|390.3||390.3||390.3||390.3||0
1763395570000|2025-11-17 16:06:10|390.2|390.1|390.1|390|390.2|390.1|390.1|390|80
1763395610000|2025-11-17 16:06:50|||||||||162
1763395620000|2025-11-17 16:07:00|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|109
1763395640000|2025-11-17 16:07:20||390||390||390||390|0
1763395680000|2025-11-17 16:08:00|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|0
1763395760000|2025-11-17 16:09:20||390.2||390.2||390.2||390.2|0
1763395820000|2025-11-17 16:10:20|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|421
1763395840000|2025-11-17 16:10:40|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|1080
1763395860000|2025-11-17 16:11:00|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|242
1763395880000|2025-11-17 16:11:20|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|0
1763395900000|2025-11-17 16:11:40|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|128
1763395920000|2025-11-17 16:12:00|390.3|390.2|390.4|390.2|390.4|390.2|390.3|390.2|1368
1763395930000|2025-11-17 16:12:10|390.3||390.3||390.3||390.3||0
1763395960000|2025-11-17 16:12:40|||||||||1000
1763395970000|2025-11-17 16:12:50|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|1879
1763396020000|2025-11-17 16:13:40|390.1|390|390.1|390|390.1|390|390.1|390|61
1763396050000|2025-11-17 16:14:10||389.9||389.9||389.9||389.9|0
1763396070000|2025-11-17 16:14:30|390||390||390||390||0
1763396100000|2025-11-17 16:15:00|390.1|389.9|390.1|389.8|390.1|389.9|390.1|389.8|1824
1763396120000|2025-11-17 16:15:20||389.9||389.9||389.9||389.9|0
1763396160000|2025-11-17 16:16:00|390|389.8|390|389.8|390|389.8|390|389.8|0
1763396170000|2025-11-17 16:16:10|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|0
1763396190000|2025-11-17 16:16:30||389.8||389.8||389.8||389.8|3
1763396200000|2025-11-17 16:16:40||389.9||389.9||389.9||389.9|0
1763396220000|2025-11-17 16:17:00|||||||||1166
1763396270000|2025-11-17 16:17:50|390|389.8|390|389.8|390|389.8|390|389.8|2501
1763396280000|2025-11-17 16:18:00|||||||||795
1763396310000|2025-11-17 16:18:30|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|1230
1763396330000|2025-11-17 16:18:50|390|389.8|390.1|389.8|390.1|389.8|390|389.8|3775
1763396380000|2025-11-17 16:19:40||389.9||389.9||389.9||389.9|906
1763396400000|2025-11-17 16:20:00|390.2|390|390.2|390|390.2|390|390.2|390|5570
1763396460000|2025-11-17 16:21:00|||||||||1139
1763396600000|2025-11-17 16:23:20|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|2027
1763396610000|2025-11-17 16:23:30|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|2864
1763396620000|2025-11-17 16:23:40|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|1921
1763396640000|2025-11-17 16:24:00||390.1||390.1||390.1||390.1|0
1763396650000|2025-11-17 16:24:10||390.2||390.2||390.2||390.2|0
1763396670000|2025-11-17 16:24:30|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|101
1763396700000|2025-11-17 16:25:00|390.3|390.1|390.4|390.1|390.4|390.1|390.3|390.1|2223
1763396720000|2025-11-17 16:25:20|390.3||390.3||390.3||390.3||0
1763396740000|2025-11-17 16:25:40|||||||||1466
1763396780000|2025-11-17 16:26:20|||||||||2000
1763396790000|2025-11-17 16:26:30|||||||||2348
1763396800000|2025-11-17 16:26:40|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|0
1763396840000|2025-11-17 16:27:20|390.5||390.5||390.5||390.5||2040
1763396850000|2025-11-17 16:27:30||390.3||390.3||390.3||390.3|750
1763396870000|2025-11-17 16:27:50|||||||||747
1763396880000|2025-11-17 16:28:00|390.4|390.2|390.3|390.1|390.4|390.2|390.3|390.1|1239
1763396900000|2025-11-17 16:28:20|390.4||390.4||390.4||390.4||726
1763396910000|2025-11-17 16:28:30|390.3|390.2|390.4|390.2|390.4|390.2|390.3|390.2|0
1763396920000|2025-11-17 16:28:40|390.5||390.5||390.5||390.5||0
1763396930000|2025-11-17 16:28:50|390.4||390.4||390.4||390.4||1082
1763396940000|2025-11-17 16:29:00|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|1362
1763396960000|2025-11-17 16:29:20|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|296
1763539220000|2025-11-19 08:00:20|388|387.8|387.8|387.5|388.2|387.9|387.8|387.5|314
1763539240000|2025-11-19 08:00:40|387.7|387.3|387.6|387.3|387.7|387.3|387.6|387.3|1372
1763539300000|2025-11-19 08:01:40|387.5|387.2|387.5|387.2|387.5|387.2|387.5|387.2|0
1763539370000|2025-11-19 08:02:50|||||||||500
1763539410000|2025-11-19 08:03:30|387.6|387.3|387.6|387.3|387.6|387.3|387.6|387.3|803
1763539440000|2025-11-19 08:04:00|387.5||387.5||387.5||387.5||89
1763539450000|2025-11-19 08:04:10|387.6||387.6||387.6||387.6||116
1763539470000|2025-11-19 08:04:30|||||||||25
1763539500000|2025-11-19 08:05:00|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|150
1763539510000|2025-11-19 08:05:10|387.7|387.4|387.7|387.4|387.7|387.4|387.7|387.4|190
1763539530000|2025-11-19 08:05:30|387.6||387.6||387.6||387.6||0
1763539540000|2025-11-19 08:05:40||387.3||387.3||387.3||387.3|0
1763539550000|2025-11-19 08:05:50||387.4||387.3||387.4||387.3|0
1763539590000|2025-11-19 08:06:30|387.8|387.5|387.8|387.5|387.8|387.5|387.8|387.5|1887
1763539620000|2025-11-19 08:07:00|387.7|387.3|387.6|387.2|387.7|387.3|387.6|387.2|1554
1763539630000|2025-11-19 08:07:10||387.3||387.3||387.3||387.3|0
1763539680000|2025-11-19 08:08:00|387.7|387.4|387.7|387.4|387.7|387.4|387.7|387.4|929
1763539700000|2025-11-19 08:08:20|387.8|387.5|387.8|387.5|387.8|387.5|387.8|387.5|1278
1763539710000|2025-11-19 08:08:30|387.7|387.4|387.6|387.4|387.7|387.4|387.6|387.4|0
1763539730000|2025-11-19 08:08:50|387.4|387.2|387.4|387.2|387.4|387.2|387.4|387.2|702
1763539740000|2025-11-19 08:09:00|387.3|387|387.3|387|387.3|387|387.3|387|203
1763539750000|2025-11-19 08:09:10|387.2||387.2||387.2||387.2||0
1763539760000|2025-11-19 08:09:20||386.9||386.9||386.9||386.9|150
1763539830000|2025-11-19 08:10:30|387.1||387.1||387.1||387.1||1094
1763539850000|2025-11-19 08:10:50|387|386.7|387|386.7|387|386.7|387|386.7|0
1763539860000|2025-11-19 08:11:00|386.8|386.5|386.8|386.5|386.8|386.5|386.8|386.5|1105
1763539870000|2025-11-19 08:11:10|386.7|386.4|386.8|386.5|386.8|386.5|386.7|386.4|1690
1763539880000|2025-11-19 08:11:20|386.7|386.4|386.7|386.4|386.7|386.4|386.7|386.4|0
1763539910000|2025-11-19 08:11:50|386.6||386.7||386.7||386.6||0
1763539920000|2025-11-19 08:12:00|386.8|386.5|386.8|386.5|386.8|386.5|386.8|386.5|0
1763539930000|2025-11-19 08:12:10|386.7|386.4|386.6|386.3|386.7|386.4|386.5|386.2|1124
1763539940000|2025-11-19 08:12:20|386.5|386.2|386.5|386.2|386.5|386.2|386.5|386.2|0
1763539950000|2025-11-19 08:12:30|386.6|386.3|386.7|386.4|386.7|386.4|386.6|386.3|887
1763539960000|2025-11-19 08:12:40|386.6||386.7||386.7||386.6||103
1763539970000|2025-11-19 08:12:50|386.6|386.6|386.8|386.6|386.9|386.6|386.6|386.6|300
1763539980000|2025-11-19 08:13:00|386.6|386.3|386.6|386.3|386.6|386.3|386.6|386.3|0
1763539990000|2025-11-19 08:13:10|386.7|386.4|386.7|386.4|386.7|386.4|386.7|386.4|150
1763540000000|2025-11-19 08:13:20|386.6||386.6||386.6||386.6||0
1763540040000|2025-11-19 08:14:00|386.7|386.5|386.7|386.5|386.7|386.5|386.7|386.5|1300
1763540060000|2025-11-19 08:14:20|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|36
1763540080000|2025-11-19 08:14:40||386.5||386.5||386.5||386.5|0
1763540100000|2025-11-19 08:15:00|386.7|386.6|386.8|386.6|386.8|386.6|386.7|386.6|726
1763540180000|2025-11-19 08:16:20|386.9|386.7|387.1|387|387.1|387|386.9|386.7|1019
1763540190000|2025-11-19 08:16:30||386.8||386.9||386.9||386.8|35
1763540200000|2025-11-19 08:16:40|387.3|387|387.3|387.1|387.3|387.1|387.3|387|11
1763540270000|2025-11-19 08:17:50|387.2|387|387.2|387|387.2|387|387.2|387|0
1763540300000|2025-11-19 08:18:20|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|0
1763540320000|2025-11-19 08:18:40||387||387||387||387|0
1763540330000|2025-11-19 08:18:50|387.2|386.9|387|386.8|387.2|386.9|387|386.8|0
1763540350000|2025-11-19 08:19:10|||||||||695
1763540360000|2025-11-19 08:19:20|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|0
1763540400000|2025-11-19 08:20:00|386.8|386.8|386.8|386.7|386.8|386.8|386.8|386.7|42
1763540430000|2025-11-19 08:20:30|386.9||386.8||386.9||386.8||2381
1763540440000|2025-11-19 08:20:40|386.9||386.9||386.9||386.9||0
1763540460000|2025-11-19 08:21:00|387|386.8|387|386.8|387|386.8|387|386.8|1161
1763540470000|2025-11-19 08:21:10|386.6|386.7|386.6|386.3|386.6|386.7|386.6|386.3|0
1763540480000|2025-11-19 08:21:20||386.4||386.3||386.4||386.3|0
1763540490000|2025-11-19 08:21:30||386.4||386.3||386.4||386.3|0
1763540500000|2025-11-19 08:21:40||386.4||386.4||386.4||386.4|0
1763540510000|2025-11-19 08:21:50|386.7|386.5|386.8|386.6|386.8|386.6|386.7|386.5|19
1763540520000|2025-11-19 08:22:00|386.9|386.7|386.9|386.6|386.9|386.7|386.9|386.6|1047
1763540530000|2025-11-19 08:22:10|386.8|386.5|386.8|386.5|386.8|386.5|386.8|386.5|0
1763540550000|2025-11-19 08:22:30|386.7|386.6|386.8|386.6|386.8|386.6|386.7|386.6|1
1763540570000|2025-11-19 08:22:50|||||||||164
1763540580000|2025-11-19 08:23:00||386.7||386.7||386.7||386.7|2854
1763540590000|2025-11-19 08:23:10|386.9||386.9||386.9||386.9||0
1763540600000|2025-11-19 08:23:20|||||||||1484
1763540610000|2025-11-19 08:23:30|386.8||386.8||386.8||386.8||410
1763540620000|2025-11-19 08:23:40|386.9||386.9||386.9||386.9||0
1763540630000|2025-11-19 08:23:50|386.8||386.9||386.9||386.8||0
1763540650000|2025-11-19 08:24:10|||||||||60
1763540680000|2025-11-19 08:24:40|387|386.9|387|386.9|387|386.9|387|386.9|930
1763540710000|2025-11-19 08:25:10|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|36
1763540720000|2025-11-19 08:25:20||386.7||386.7||386.7||386.7|79
1763540730000|2025-11-19 08:25:30|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|0
1763540770000|2025-11-19 08:26:10|387|386.8|387|386.8|387|386.8|387|386.8|150
1763540780000|2025-11-19 08:26:20|387.1|387|387.1|387|387.1|387|387.1|387|82
1763540830000|2025-11-19 08:27:10|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|13
1763540900000|2025-11-19 08:28:20||387||387||387||387|829
1763540950000|2025-11-19 08:29:10|387.1|387.1|387.1|387|387.1|387.1|387.1|387|54
1763540980000|2025-11-19 08:29:40|387.2||387.2||387.2||387.2||658
1763540990000|2025-11-19 08:29:50|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|13
1763541040000|2025-11-19 08:30:40||387.2||387.2||387.2||387.2|0
1763541120000|2025-11-19 08:32:00|387.4||387.4||387.4||387.4||999
1763541170000|2025-11-19 08:32:50|387.3|387.1|387.2|387.1|387.3|387.1|387.2|387.1|44
1763541180000|2025-11-19 08:33:00|387.3||387.3||387.3||387.3||0
1763541200000|2025-11-19 08:33:20|387.2||387.2||387.2||387.2||0
1763541210000|2025-11-19 08:33:30|387.3||387.3||387.3||387.3||0
1763541230000|2025-11-19 08:33:50|387.2|386.9|387|386.9|387.2|386.9|387|386.9|330
1763541260000|2025-11-19 08:34:20|387.1|387|387.2|387|387.2|387|387.1|387|647
1763541270000|2025-11-19 08:34:30|387.1||387.2||387.2||387.1||0
1763541280000|2025-11-19 08:34:40|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|0
1763541310000|2025-11-19 08:35:10|||||||||110
1763541330000|2025-11-19 08:35:30|387.4|387.3|387.5|387.4|387.5|387.4|387.4|387.3|6154
1763541340000|2025-11-19 08:35:40|387.4|387.2|387.5|387.4|387.5|387.4|387.4|387.2|2388
1763541350000|2025-11-19 08:35:50|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|351
1763541390000|2025-11-19 08:36:30|387.5||387.5||387.5||387.5||0
1763541410000|2025-11-19 08:36:50|387.4||387.5||387.5||387.4||54
1763541430000|2025-11-19 08:37:10|387.4|387.2|387.4|387.2|387.4|387.2|387.4|387.2|0
1763541460000|2025-11-19 08:37:40|||||||||981
1763541490000|2025-11-19 08:38:10|387.3|387.1|387.2|387|387.3|387.1|387.2|387|1173
1763541510000|2025-11-19 08:38:30|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|0
1763541520000|2025-11-19 08:38:40|387.2|387|387.2|387|387.2|387|387.2|387|0
1763541530000|2025-11-19 08:38:50|387.1||387.2||387.2||387.1||68
1763541540000|2025-11-19 08:39:00|387.1||387.1||387.1||387.1||0
1763541550000|2025-11-19 08:39:10||386.9||386.9||386.9||386.9|0
1763541580000|2025-11-19 08:39:40|387|386.8|387|386.8|387|386.8|387|386.8|0
1763541600000|2025-11-19 08:40:00|387.1|387|387.1|387|387.1|387|387.1|386.9|701
1763541610000|2025-11-19 08:40:10||386.9||386.9||386.9||386.9|0
1763541650000|2025-11-19 08:40:50|387|386.7|386.8|386.7|387|386.7|386.8|386.7|1484
1763541670000|2025-11-19 08:41:10||386.6||386.6||386.6||386.6|0
1763541710000|2025-11-19 08:41:50|386.7||386.7||386.8||386.7||0
1763541730000|2025-11-19 08:42:10|386.8||386.8||386.8||386.8||0
1763541750000|2025-11-19 08:42:30|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|879
1763541770000|2025-11-19 08:42:50||386.8||386.8||386.8||386.8|0
1763541800000|2025-11-19 08:43:20||386.7||386.8||386.8||386.7|1484
1763541810000|2025-11-19 08:43:30|387||387||387||387||20
1763541860000|2025-11-19 08:44:20|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|1000
1763541870000|2025-11-19 08:44:30|386.8|386.6|386.8|386.6|386.8|386.7|386.7|386.6|504
1763541900000|2025-11-19 08:45:00|386.7|386.5|386.7|386.5|386.7|386.5|386.7|386.5|0
1763541930000|2025-11-19 08:45:30|386.6||386.6||386.6||386.6||0
1763541940000|2025-11-19 08:45:40||386.4||386.4||386.4||386.4|425
1763541950000|2025-11-19 08:45:50|386.5||386.6||386.6||386.5||0
1763541970000|2025-11-19 08:46:10|386.5||386.5||386.5||386.5||0
1763541980000|2025-11-19 08:46:20|386.6||386.6||386.6||386.6||0
1763542010000|2025-11-19 08:46:50|||||||||50
1763542030000|2025-11-19 08:47:10|||||||||25
1763542040000|2025-11-19 08:47:20|386.7|386.5|386.7|386.6|386.7|386.6|386.7|386.5|150
1763542050000|2025-11-19 08:47:30||386.5||386.5||386.5||386.5|0
1763542080000|2025-11-19 08:48:00|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|150
1763542100000|2025-11-19 08:48:20|386.7|386.6|386.8|386.6|386.8|386.6|386.7|386.6|23
1763542120000|2025-11-19 08:48:40|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|0
1763542160000|2025-11-19 08:49:20||386.8||386.8||386.8||386.8|0
1763542170000|2025-11-19 08:49:30||386.7||386.7||386.7||386.7|0
1763542200000|2025-11-19 08:50:00|386.8||386.9||386.9||386.8||0
1763542220000|2025-11-19 08:50:20||386.8||386.8||386.8||386.8|0
1763542240000|2025-11-19 08:50:40||386.7||386.7||386.7||386.7|57
1763542270000|2025-11-19 08:51:10|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|839
1763542310000|2025-11-19 08:51:50|386.7||386.8||386.8||386.7||0
1763542340000|2025-11-19 08:52:20|386.7|386.5|386.7|386.5|386.7|386.5|386.7|386.5|414
1763542410000|2025-11-19 08:53:30||386.6||386.6||386.6||386.6|0
1763542420000|2025-11-19 08:53:40|386.6|386.5|386.6|386.4|386.6|386.5|386.6|386.4|682
1763542480000|2025-11-19 08:54:40||386.5||386.5||386.5||386.5|0
1763542490000|2025-11-19 08:54:50||386.4||386.4||386.4||386.4|0
1763542510000|2025-11-19 08:55:10||386.5||386.5||386.5||386.5|0
1763542530000|2025-11-19 08:55:30|386.7||386.7||386.7||386.7||503
1763542540000|2025-11-19 08:55:40|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|0
1763542550000|2025-11-19 08:55:50|386.5||386.5||386.5||386.5||1734
1763542570000|2025-11-19 08:56:10||386.3||386.3||386.3||386.3|0
1763542580000|2025-11-19 08:56:20|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|0
1763542600000|2025-11-19 08:56:40|386.3|386.1|386.4|386.2|386.4|386.2|386.3|386.1|733
1763542620000|2025-11-19 08:57:00|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|0
1763542650000|2025-11-19 08:57:30|386.6|386.4|386.6|386.5|386.6|386.5|386.6|386.4|0
1763542660000|2025-11-19 08:57:40||386.4||386.4||386.4||386.4|0
1763542680000|2025-11-19 08:58:00|386.5||386.5||386.5||386.5||489
1763542690000|2025-11-19 08:58:10|386.6||386.6||386.6||386.6||150
1763542730000|2025-11-19 08:58:50|386.5||386.5||386.5||386.5||0
1763542750000|2025-11-19 08:59:10|386.6||386.6||386.6||386.6||86
1763542800000|2025-11-19 09:00:00|386.5|386.3|386.4|386.2|386.5|386.3|386.4|386.2|0
1763542820000|2025-11-19 09:00:20|386.5|386.3|386.5|386.4|386.5|386.4|386.5|386.3|733
1763542830000|2025-11-19 09:00:30||386.3||386.4||386.4||386.3|0
1763542840000|2025-11-19 09:00:40|386.6|386.3|386.6|386.5|386.6|386.5|386.6|386.3|0
1763542880000|2025-11-19 09:01:20|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|0
1763542900000|2025-11-19 09:01:40|386.6||386.6||386.6||386.6||0
1763542910000|2025-11-19 09:01:50|386.5||386.5||386.5||386.5||0
1763542920000|2025-11-19 09:02:00|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|0
1763542930000|2025-11-19 09:02:10|386.5|386.3|386.5|386.4|386.5|386.4|386.5|386.3|435
1763542960000|2025-11-19 09:02:40|386.6||386.6||386.6||386.6||0
1763542970000|2025-11-19 09:02:50|386.5||386.5||386.5||386.5||0
1763542980000|2025-11-19 09:03:00|386.6||386.5||386.6||386.5||0
1763542990000|2025-11-19 09:03:10|386.6||386.5||386.6||386.5||0
1763543010000|2025-11-19 09:03:30|386.6||386.6||386.6||386.6||594
1763543020000|2025-11-19 09:03:40|386.5||386.6||386.6||386.5||0
1763543040000|2025-11-19 09:04:00|386.5|386.3|386.5|386.3|386.5|386.3|386.4|386.3|200
1763543060000|2025-11-19 09:04:20|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|0
1763543090000|2025-11-19 09:04:50|386.7|386.5|386.7|386.5|386.7|386.5|386.7|386.5|1012
1763543100000|2025-11-19 09:05:00||386.6||386.6||386.6||386.6|0
1763543120000|2025-11-19 09:05:20|386.8||386.8||386.8||386.8||0
1763543150000|2025-11-19 09:05:50|386.7||386.7||386.7||386.7||0
1763543160000|2025-11-19 09:06:00|386.8||386.8||386.8||386.8||1484
1763543250000|2025-11-19 09:07:30|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|563
1763543260000|2025-11-19 09:07:40||386.8||386.8||386.8||386.8|0
1763543280000|2025-11-19 09:08:00|387||387||387||387||453
1763543300000|2025-11-19 09:08:20|387.1|386.9|387.2|387|387.2|387|387.1|386.9|131
1763543330000|2025-11-19 09:08:50|387.1||387.2||387.2||387.1||1172
1763543390000|2025-11-19 09:09:50|387.1||387.1||387.1||387.1||0
1763543400000|2025-11-19 09:10:00|387|386.9|387|386.8|387|386.9|387|386.8|0
1763543410000|2025-11-19 09:10:10|387.1|386.9|387.1|386.9|387.1|386.9|387.1|386.9|1479
1763543420000|2025-11-19 09:10:20||387||387||387||387|0
1763543430000|2025-11-19 09:10:30|387.2||387.2||387.2||387.2||150
1763543510000|2025-11-19 09:11:50|||||||||1823
1763543580000|2025-11-19 09:13:00|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|1078
1763543600000|2025-11-19 09:13:20|387.2||387.2||387.2||387.2||10
1763543610000|2025-11-19 09:13:30|387.3||387.3||387.3||387.3||0
1763543740000|2025-11-19 09:15:40|387.4|387.2|387.4|387.2|387.4|387.2|387.4|387.2|0
1763543760000|2025-11-19 09:16:00|||||||||81
1763543770000|2025-11-19 09:16:10|387.3||387.4||387.4||387.3||0
1763543780000|2025-11-19 09:16:20|387.3|387|387.2|387|387.3|387|387.2|387|0
1763543810000|2025-11-19 09:16:50|||||||||1200
1763543820000|2025-11-19 09:17:00|387.1||387.1||387.1||387.1||0
1763543840000|2025-11-19 09:17:20|387|386.9|387|386.9|387|386.9|387|386.9|1484
1763543850000|2025-11-19 09:17:30|387.1||387.1||387.1||387.1||428
1763543920000|2025-11-19 09:18:40|387.2|387|387.2|387|387.2|387|387.2|387|3341
1763544000000|2025-11-19 09:20:00||387.1||387||387.1||387|0
1763544020000|2025-11-19 09:20:20|387|386.8|387|386.8|387|386.8|387|386.8|199
1763544030000|2025-11-19 09:20:30||386.9||386.8||386.9||386.8|0
1763544060000|2025-11-19 09:21:00||386.9||386.8||386.9||386.8|0
1763544080000|2025-11-19 09:21:20||386.9||386.9||386.9||386.9|0
1763544100000|2025-11-19 09:21:40||386.8||386.8||386.8||386.8|0
1763544120000|2025-11-19 09:22:00||386.9||386.8||386.9||386.8|0
1763544130000|2025-11-19 09:22:10||386.9||386.9||386.9||386.9|0
1763544140000|2025-11-19 09:22:20||386.8||386.8||386.8||386.8|0
1763544150000|2025-11-19 09:22:30||386.9||386.9||386.9||386.9|0
1763544190000|2025-11-19 09:23:10|||||||||16
1763544220000|2025-11-19 09:23:40|386.8|386.8|386.8|386.7|386.8|386.8|386.8|386.7|1704
1763544250000|2025-11-19 09:24:10|||||||||150
1763544280000|2025-11-19 09:24:40|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|790
1763544340000|2025-11-19 09:25:40||386.4||386.4||386.4||386.4|0
1763544360000|2025-11-19 09:26:00||386.5||386.5||386.5||386.5|0
1763544380000|2025-11-19 09:26:20|386.7||386.7||386.7||386.7||1057
1763544470000|2025-11-19 09:27:50|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|1682
1763544500000|2025-11-19 09:28:20|386.7|386.5|386.7|386.5|386.7|386.5|386.7|386.5|0
1763544520000|2025-11-19 09:28:40|386.6||386.6||386.6||386.6||7
1763544560000|2025-11-19 09:29:20|||||||||500
1763544660000|2025-11-19 09:31:00|386.7|386.6|386.7|386.5|386.7|386.6|386.7|386.5|0
1763544680000|2025-11-19 09:31:20||386.6||386.5||386.6||386.5|472
1763544800000|2025-11-19 09:33:20|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|1704
1763544820000|2025-11-19 09:33:40|386.6||386.6||386.6||386.6||0
1763544830000|2025-11-19 09:33:50||386.5||386.4||386.5||386.4|0
1763544870000|2025-11-19 09:34:30|386.5||386.5||386.5||386.5||0
1763544880000|2025-11-19 09:34:40|386.6||386.6||386.6||386.6||1704
1763544950000|2025-11-19 09:35:50|386.7|386.5|386.8|386.6|386.8|386.6|386.7|386.5|506
1763545070000|2025-11-19 09:37:50|387|386.8|387|386.8|387|386.8|387|386.8|433
1763545130000|2025-11-19 09:38:50|386.9||387||387||386.9||0
1763545140000|2025-11-19 09:39:00|386.9||386.9||386.9||386.9||0
1763545150000|2025-11-19 09:39:10|387||387||387||387||0
1763545190000|2025-11-19 09:39:50|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|1704
1763545270000|2025-11-19 09:41:10|||||||||1408
1763545300000|2025-11-19 09:41:40|387|386.8|387|386.8|387|386.8|387|386.8|0
1763545310000|2025-11-19 09:41:50||386.9||386.9||386.9||386.9|0
1763545330000|2025-11-19 09:42:10|387.1||387.1||387.1||387.1||0
1763545350000|2025-11-19 09:42:30|||||||||1070
1763545370000|2025-11-19 09:42:50||387||387||387||387|0
1763545390000|2025-11-19 09:43:10|387.2||387.2||387.2||387.2||1148
1763545420000|2025-11-19 09:43:40||387.1||387||387.1||387|1000
1763545430000|2025-11-19 09:43:50|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|0
1763545440000|2025-11-19 09:44:00|387.2||387.2||387.3||387.2||0
1763545460000|2025-11-19 09:44:20|387.3||387.3||387.3||387.3||516
1763545470000|2025-11-19 09:44:30||387.2||387.1||387.2||387.1|2200
1763545590000|2025-11-19 09:46:30||387.2||387.2||387.2||387.2|3
1763545650000|2025-11-19 09:47:30|||||||||332
1763545660000|2025-11-19 09:47:40|387.4||387.4||387.4||387.4||1704
1763545700000|2025-11-19 09:48:20|387.3||387.3||387.3||387.3||0
1763545710000|2025-11-19 09:48:30||387.1||387.1||387.1||387.1|0
1763545730000|2025-11-19 09:48:50|387.2||387.2||387.2||387.2||0
1763545740000|2025-11-19 09:49:00|387.3||387.3||387.3||387.3||0
1763545830000|2025-11-19 09:50:30|||||||||1000
1763545870000|2025-11-19 09:51:10|387.4|387.2|387.4|387.2|387.4|387.2|387.4|387.2|1704
1763545880000|2025-11-19 09:51:20|387.3||387.3||387.3||387.3||384
1763545910000|2025-11-19 09:51:50|387.4||387.4||387.4||387.4||934
1763545920000|2025-11-19 09:52:00|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|1474
1763545950000|2025-11-19 09:52:30|387.2||387.2||387.2||387.2||0
1763545960000|2025-11-19 09:52:40|387.3||387.3||387.3||387.3||43
1763545980000|2025-11-19 09:53:00||387.2||387.2||387.2||387.2|0
1763546000000|2025-11-19 09:53:20||387.1||387.1||387.1||387.1|0
1763546010000|2025-11-19 09:53:30||387.2||387.2||387.2||387.2|0
1763546050000|2025-11-19 09:54:10|||||||||1650
1763546060000|2025-11-19 09:54:20||387.1||387.1||387.1||387.1|0
1763546080000|2025-11-19 09:54:40|387.2||387.2||387.2||387.2||0
1763546110000|2025-11-19 09:55:10|||||||||165
1763546120000|2025-11-19 09:55:20|387.1|387|387.1|387|387.1|387|387.1|387|0
1763546150000|2025-11-19 09:55:50|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|20
1763546180000|2025-11-19 09:56:20||387||387||387||387|0
1763546190000|2025-11-19 09:56:30|387.1|386.9|387.1|386.9|387.1|386.9|387.1|386.9|1467
1763546210000|2025-11-19 09:56:50||387||386.9||387||386.9|0
1763546220000|2025-11-19 09:57:00||387||387||387||386.9|0
1763546250000|2025-11-19 09:57:30||386.9||387||387||386.9|0
1763546280000|2025-11-19 09:58:00||386.9||386.9||386.9||386.9|0
1763546320000|2025-11-19 09:58:40|||||||||1
1763546410000|2025-11-19 10:00:10|||||||||1
1763546430000|2025-11-19 10:00:30|387|386.8|386.9|386.8|387|386.8|386.9|386.8|2987
1763546470000|2025-11-19 10:01:10||386.7||386.7||386.7||386.7|0
1763546530000|2025-11-19 10:02:10|386.8|386.6|386.7|386.6|386.8|386.6|386.7|386.6|811
1763546580000|2025-11-19 10:03:00|386.6|386.4|386.6|386.4|386.6|386.5|386.6|386.4|195
1763546600000|2025-11-19 10:03:20||386.5||386.4||386.5||386.4|0
1763546660000|2025-11-19 10:04:20|||||||||1105
1763546670000|2025-11-19 10:04:30||386.5||386.5||386.5||386.5|0
1763546680000|2025-11-19 10:04:40||386.4||386.4||386.4||386.4|0
1763546700000|2025-11-19 10:05:00|386.8|386.6|386.9|386.7|386.9|386.7|386.8|386.6|1704
1763546720000|2025-11-19 10:05:20||386.8||386.8||386.8||386.8|0
1763546730000|2025-11-19 10:05:30|387|386.9|387|386.9|387|386.9|387|386.9|48
1763546790000|2025-11-19 10:06:30|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|0
1763546850000|2025-11-19 10:07:30|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|0
1763546910000|2025-11-19 10:08:30|||||||||850
1763546920000|2025-11-19 10:08:40|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|428
1763547010000|2025-11-19 10:10:10|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|0
1763547020000|2025-11-19 10:10:20|386.9||386.9||386.9||386.9||1704
1763547030000|2025-11-19 10:10:30|||||||||1202
1763547060000|2025-11-19 10:11:00|386.8||386.8||386.8||386.8||0
1763547070000|2025-11-19 10:11:10|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|1705
1763547080000|2025-11-19 10:11:20|||||||||100
1763547100000|2025-11-19 10:11:40||386.7||386.7||386.7||386.7|0
1763547150000|2025-11-19 10:12:30||386.8||386.8||386.8||386.8|0
1763547220000|2025-11-19 10:13:40|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|0
1763547240000|2025-11-19 10:14:00|386.9||386.9||386.9||386.9||1500
1763547250000|2025-11-19 10:14:10||386.8||386.8||386.8||386.8|0
1763547260000|2025-11-19 10:14:20||386.7||386.7||386.7||386.7|0
1763547290000|2025-11-19 10:14:50|||||||||1
1763547320000|2025-11-19 10:15:20||386.8||386.7||386.8||386.7|0
1763547410000|2025-11-19 10:16:50|386.7|386.5|386.7|386.6|386.7|386.6|386.7|386.5|0
1763547450000|2025-11-19 10:17:30|386.8|386.7|386.8|386.6|386.8|386.7|386.8|386.6|1003
1763547560000|2025-11-19 10:19:20|386.7||386.7||386.7||386.7||0
1763547600000|2025-11-19 10:20:00|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|688
1763547690000|2025-11-19 10:21:30||386.4||386.5||386.5||386.4|198
1763547720000|2025-11-19 10:22:00||386.4||386.4||386.4||386.4|0
1763547730000|2025-11-19 10:22:10||386.5||386.4||386.5||386.4|0
1763547820000|2025-11-19 10:23:40||386.5||386.5||386.5||386.5|0
1763547860000|2025-11-19 10:24:20|386.5|386.4|386.5|386.3|386.5|386.4|386.5|386.3|0
1763548050000|2025-11-19 10:27:30|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|2736
1763548090000|2025-11-19 10:28:10|||||||||1704
1763548100000|2025-11-19 10:28:20|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|2436
1763548140000|2025-11-19 10:29:00|386.8||386.8||386.8||386.8||855
1763548150000|2025-11-19 10:29:10|386.7||386.8||386.8||386.7||0
1763548230000|2025-11-19 10:30:30|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|0
1763548260000|2025-11-19 10:31:00|387|386.9|387.1|386.9|387.1|386.9|387|386.9|150
1763548330000|2025-11-19 10:32:10|387||387||387||387||0
1763548340000|2025-11-19 10:32:20||386.8||386.9||386.9||386.8|0
1763548360000|2025-11-19 10:32:40||386.8||386.8||386.8||386.8|75
1763548400000|2025-11-19 10:33:20||386.9||386.9||386.9||386.9|0
1763548430000|2025-11-19 10:33:50|387.1||387.1||387.1||387.1||0
1763548460000|2025-11-19 10:34:20|387||387||387||387||0
1763548510000|2025-11-19 10:35:10|387.1||387.1||387.1||387.1||0
1763548620000|2025-11-19 10:37:00|386.9|386.8|387|386.8|387|386.8|386.9|386.8|20
1763548630000|2025-11-19 10:37:10||386.9||386.9||386.9||386.9|0
1763548660000|2025-11-19 10:37:40|387.1||387.1||387.1||387.1||0
1763548700000|2025-11-19 10:38:20||387||386.9||387||386.9|0
1763548760000|2025-11-19 10:39:20|387|386.8|387|386.8|387|386.8|387|386.8|0
1763548800000|2025-11-19 10:40:00|386.9|386.9|387.2|387|387.2|387|386.9|386.9|1704
1763548810000|2025-11-19 10:40:10|||||||||593
1763548880000|2025-11-19 10:41:20|387.1|386.9|387.1|386.9|387.1|386.9|387.1|386.9|1704
1763548900000|2025-11-19 10:41:40|387|386.8|387|386.9|387|386.9|387|386.8|1124
1763548910000|2025-11-19 10:41:50|387.1|387|387.1|386.9|387.1|387|387.1|386.9|1704
1763548980000|2025-11-19 10:43:00|387|386.8|387|386.8|387|386.8|387|386.8|300
1763549020000|2025-11-19 10:43:40|387.1|387|387.2|387|387.2|387|387.1|387|1028
1763549070000|2025-11-19 10:44:30|387.4|387.2|387.4|387.3|387.4|387.3|387.4|387.2|1113
1763549100000|2025-11-19 10:45:00|387.5||387.5||387.5||387.5||0
1763549160000|2025-11-19 10:46:00||387.4||387.4||387.4||387.4|0
1763549170000|2025-11-19 10:46:10|387.6||387.6||387.6||387.6||475
1763549220000|2025-11-19 10:47:00|387.4|387.3|387.5|387.3|387.5|387.3|387.4|387.3|400
1763549240000|2025-11-19 10:47:20|387.4|387.2|387.3|387.2|387.4|387.2|387.3|387.2|199
1763549270000|2025-11-19 10:47:50|387.2|387.1|387.2|387|387.2|387.1|387.1|387|3849
1763549340000|2025-11-19 10:49:00||387.1||387||387.1||387|0
1763549350000|2025-11-19 10:49:10|||||||||70
1763549390000|2025-11-19 10:49:50|387.1||387.1||387.1||387.1||0
1763549410000|2025-11-19 10:50:10|387.2||387.2||387.2||387.2||0
1763549430000|2025-11-19 10:50:30|387.1||387.2||387.2||387.1||0
1763549490000|2025-11-19 10:51:30|387.3|387.2|387.3|387.1|387.3|387.2|387.3|387.1|4282
1763549510000|2025-11-19 10:51:50||387.2||387.2||387.2||387.2|0
1763549520000|2025-11-19 10:52:00|387.4||387.3||387.4||387.3||0
1763549530000|2025-11-19 10:52:10|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|1588
1763549580000|2025-11-19 10:53:00|||||||||50
1763549610000|2025-11-19 10:53:30|387.3||387.3||387.3||387.3||0
1763549670000|2025-11-19 10:54:30|387.2||387.2||387.2||387.2||0
1763549710000|2025-11-19 10:55:10|387.3||387.3||387.3||387.3||0
1763549720000|2025-11-19 10:55:20|387.2|387|387.1|387|387.2|387|387.1|387|150
1763549730000|2025-11-19 10:55:30|387.2||387.1||387.2||387.1||0
1763549740000|2025-11-19 10:55:40|387.2||387.2||387.2||387.2||0
1763549790000|2025-11-19 10:56:30||387.1||387.1||387.1||387.1|0
1763549800000|2025-11-19 10:56:40|387.3||387.3||387.3||387.3||0
1763549880000|2025-11-19 10:58:00|387.2||387.2||387.2||387.2||0
1763549900000|2025-11-19 10:58:20|387.3|387|387.2|387|387.3|387|387.2|387|0
1763549910000|2025-11-19 10:58:30|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|0
1763550020000|2025-11-19 11:00:20|387.2|387|387.2|387|387.2|387|387.2|387|26
1763550080000|2025-11-19 11:01:20|387.1|386.9|387.2|387.1|387.2|387.1|387.1|386.9|1065
1763550090000|2025-11-19 11:01:30|387.3||387.3||387.3||387.3||519
1763550160000|2025-11-19 11:02:40|387.4|387.2|387.4|387.2|387.4|387.2|387.4|387.2|0
1763550170000|2025-11-19 11:02:50||387.3||387.3||387.3||387.3|0
1763550220000|2025-11-19 11:03:40|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|150
1763550340000|2025-11-19 11:05:40|387.2||387.2||387.2||387.2||0
1763550390000|2025-11-19 11:06:30|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|0
1763550420000|2025-11-19 11:07:00|387.4|387.3|387.4|387.2|387.4|387.3|387.4|387.2|549
1763550460000|2025-11-19 11:07:40|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|1120
1763550470000|2025-11-19 11:07:50||387.2||387.2||387.2||387.2|0
1763550500000|2025-11-19 11:08:20|||||||||525
1763550540000|2025-11-19 11:09:00|387.4||387.4||387.4||387.4||0
1763550550000|2025-11-19 11:09:10|387.3||387.4||387.4||387.3||0
1763550560000|2025-11-19 11:09:20|387.3||387.4||387.4||387.3||0
1763550580000|2025-11-19 11:09:40|387.3||387.3||387.4||387.3||0
1763550640000|2025-11-19 11:10:40|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|268
1763550660000|2025-11-19 11:11:00|||||||||4133
1763550670000|2025-11-19 11:11:10|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|1233
1763550750000|2025-11-19 11:12:30|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|0
1763550890000|2025-11-19 11:14:50|387.5|387.4|387.5|387.3|387.5|387.4|387.5|387.3|1042
1763550900000|2025-11-19 11:15:00|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|0
1763550910000|2025-11-19 11:15:10||387.5||387.5||387.5||387.5|0
1763550990000|2025-11-19 11:16:30|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|0
1763551020000|2025-11-19 11:17:00|387.6||387.6||387.6||387.6||0
1763551030000|2025-11-19 11:17:10|387.5||387.5||387.5||387.5||0
1763551060000|2025-11-19 11:17:40|387.6|387.5|387.6|387.4|387.7|387.5|387.6|387.4|1704
1763551070000|2025-11-19 11:17:50|387.4|387.2|387.3|387.2|387.4|387.2|387.3|387.2|1085
1763551090000|2025-11-19 11:18:10|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|0
1763551110000|2025-11-19 11:18:30||387||387.1||387.1||387|0
1763551130000|2025-11-19 11:18:50|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|0
1763551140000|2025-11-19 11:19:00||387.1||387.1||387.1||387.1|0
1763551170000|2025-11-19 11:19:30||387.2||387.1||387.2||387.1|0
1763551180000|2025-11-19 11:19:40||387.2||387.2||387.2||387.2|0
1763551200000|2025-11-19 11:20:00|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|26
1763551240000|2025-11-19 11:20:40|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|4
1763551270000|2025-11-19 11:21:10|||||||||4
1763551330000|2025-11-19 11:22:10|387.1|387|387.1|387|387.1|387|387.1|387|0
1763551370000|2025-11-19 11:22:50|387|386.8|387|386.8|387|386.8|387|386.8|974
1763551380000|2025-11-19 11:23:00|387.1|386.9|387.1|386.9|387.1|386.9|387.1|386.9|0
1763551460000|2025-11-19 11:24:20|387||387||387||387||0
1763551490000|2025-11-19 11:24:50|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|0
1763551510000|2025-11-19 11:25:10|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|196
1763551570000|2025-11-19 11:26:10|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|171
1763551580000|2025-11-19 11:26:20||386.7||386.7||386.7||386.7|2212
1763551590000|2025-11-19 11:26:30||386.8||386.8||386.8||386.7|1809
1763551600000|2025-11-19 11:26:40|||||||||8
1763551610000|2025-11-19 11:26:50|||||||||3000
1763551710000|2025-11-19 11:28:30|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|380
1763551790000|2025-11-19 11:29:50|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|1283
1763551830000|2025-11-19 11:30:30|386.8||386.8||386.8||386.8||0
1763551880000|2025-11-19 11:31:20|386.7||386.7||386.7||386.7||0
1763551900000|2025-11-19 11:31:40|386.8||386.8||386.8||386.8||1324
1763551910000|2025-11-19 11:31:50||386.7||386.7||386.7||386.7|0
1763551940000|2025-11-19 11:32:20|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|75
1763552070000|2025-11-19 11:34:30|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|71
1763552180000|2025-11-19 11:36:20||386.6||386.6||386.6||386.6|4
1763552190000|2025-11-19 11:36:30|386.7|386.5|386.6|386.5|386.7|386.5|386.6|386.5|688
1763552200000|2025-11-19 11:36:40|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.5|150
1763552220000|2025-11-19 11:37:00||386.5||386.5||386.5||386.5|199
1763552240000|2025-11-19 11:37:20|||||||||3000
1763552250000|2025-11-19 11:37:30|386.6||386.7||386.7||386.6||1440
1763552290000|2025-11-19 11:38:10|386.6||386.6||386.6||386.6||0
1763552300000|2025-11-19 11:38:20||386.4||386.4||386.4||386.4|0
1763552310000|2025-11-19 11:38:30||386.5||386.5||386.5||386.5|0
1763552350000|2025-11-19 11:39:10|386.5|386.4|386.6|386.4|386.6|386.4|386.5|386.4|1704
1763552410000|2025-11-19 11:40:10||386.5||386.5||386.5||386.5|0
1763552420000|2025-11-19 11:40:20|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|1652
1763552470000|2025-11-19 11:41:10||386.5||386.6||386.6||386.5|0
1763552500000|2025-11-19 11:41:40|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|1114
1763552510000|2025-11-19 11:41:50||386.6||386.6||386.6||386.6|0
1763552540000|2025-11-19 11:42:20|386.7||386.7||386.7||386.7||0
1763552590000|2025-11-19 11:43:10|386.8||386.8||386.8||386.8||0
1763552700000|2025-11-19 11:45:00||386.7||386.6||386.7||386.6|0
1763552710000|2025-11-19 11:45:10|386.9|386.7|386.9|386.8|386.9|386.8|386.9|386.7|1104
1763552770000|2025-11-19 11:46:10|387|386.9|387.1|386.9|387.1|386.9|387|386.9|20
1763552820000|2025-11-19 11:47:00|387|386.8|387|386.8|387|386.8|387|386.8|1361
1763552870000|2025-11-19 11:47:50|386.9||386.9||386.9||386.9||0
1763552880000|2025-11-19 11:48:00|387||387||387||387||30
1763552890000|2025-11-19 11:48:10|386.9||386.9||386.9||386.9||0
1763552900000|2025-11-19 11:48:20|||||||||500
1763552930000|2025-11-19 11:48:50|386.8|386.6|386.8|386.7|386.8|386.7|386.8|386.6|0
1763552940000|2025-11-19 11:49:00||386.6||386.6||386.6||386.6|0
1763553060000|2025-11-19 11:51:00||386.7||386.7||386.7||386.7|0
1763553110000|2025-11-19 11:51:50|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|0
1763553120000|2025-11-19 11:52:00|386.8||386.8||386.8||386.8||727
1763553130000|2025-11-19 11:52:10||386.7||386.6||386.7||386.6|0
1763553190000|2025-11-19 11:53:10|||||||||120
1763553280000|2025-11-19 11:54:40|386.7||386.7||386.7||386.7||0
1763553360000|2025-11-19 11:56:00||386.5||386.5||386.5||386.5|889
1763553400000|2025-11-19 11:56:40|386.6||386.6||386.6||386.6||0
1763553440000|2025-11-19 11:57:20|||||||||216
1763553470000|2025-11-19 11:57:50|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|1053
1763553480000|2025-11-19 11:58:00||386.7||386.7||386.7||386.7|0
1763553510000|2025-11-19 11:58:30|||||||||120
1763553590000|2025-11-19 11:59:50|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|0
1763553620000|2025-11-19 12:00:20|386.8||386.8||386.8||386.8||577
1763553770000|2025-11-19 12:02:50|||||||||371
1763553780000|2025-11-19 12:03:00||386.7||386.7||386.7||386.7|0
1763553800000|2025-11-19 12:03:20||386.6||386.6||386.6||386.6|0
1763553810000|2025-11-19 12:03:30||386.7||386.7||386.7||386.7|0
1763553840000|2025-11-19 12:04:00|386.9||386.9||386.9||386.9||428
1763553860000|2025-11-19 12:04:20|386.8||386.8||386.8||386.8||668
1763553930000|2025-11-19 12:05:30||386.6||386.6||386.7||386.6|336
1763554010000|2025-11-19 12:06:50|386.7|386.7|386.8|386.7|386.8|386.7|386.7|386.7|258
1763554090000|2025-11-19 12:08:10|386.9||386.9||386.9||386.9||0
1763554100000|2025-11-19 12:08:20|386.8||386.8||386.8||386.8||0
1763554120000|2025-11-19 12:08:40|386.9||386.9||386.9||386.9||0
1763554150000|2025-11-19 12:09:10||386.8||386.8||386.8||386.8|0
1763554190000|2025-11-19 12:09:50|387|386.9|387|386.9|387|386.9|387|386.9|639
1763554220000|2025-11-19 12:10:20||386.8||386.8||386.8||386.8|0
1763554230000|2025-11-19 12:10:30||386.9||386.9||386.9||386.9|825
1763554240000|2025-11-19 12:10:40|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|150
1763554250000|2025-11-19 12:10:50|||||||||390
1763554260000|2025-11-19 12:11:00|387||387||387||387||0
1763554330000|2025-11-19 12:12:10|387.1|387|387.1|387|387.1|387|387.1|387|1462
1763554350000|2025-11-19 12:12:30|||||||||629
1763554370000|2025-11-19 12:12:50|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|1303
1763554430000|2025-11-19 12:13:50|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|17
1763554510000|2025-11-19 12:15:10|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|0
1763554520000|2025-11-19 12:15:20||387.2||387.2||387.2||387.2|0
1763554530000|2025-11-19 12:15:30||387.3||387.3||387.3||387.3|150
1763554790000|2025-11-19 12:19:50|||||||||1423
1763554990000|2025-11-19 12:23:10|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|150
1763555030000|2025-11-19 12:23:50||387.3||387.4||387.4||387.3|199
1763555050000|2025-11-19 12:24:10|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|0
1763555060000|2025-11-19 12:24:20|387.3|387.2|387.3|387.1|387.3|387.2|387.3|387.1|0
1763555140000|2025-11-19 12:25:40|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|15
1763555170000|2025-11-19 12:26:10|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|0
1763555180000|2025-11-19 12:26:20|||||||||686
1763555240000|2025-11-19 12:27:20||387.1||387.1||387.1||387.1|0
1763555260000|2025-11-19 12:27:40|387.2||387.2||387.2||387.2||0
1763555270000|2025-11-19 12:27:50|||||||||17
1763555380000|2025-11-19 12:29:40|387.1|387|387.1|387|387.1|387|387.1|387|241
1763555400000|2025-11-19 12:30:00|387.2||387.2||387.2||387.2||0
1763555460000|2025-11-19 12:31:00|387.1||387.1||387.1||387.1||0
1763555510000|2025-11-19 12:31:50|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|0
1763555530000|2025-11-19 12:32:10|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|0
1763555640000|2025-11-19 12:34:00|387|386.9|387|386.9|387|386.9|387|386.9|128
1763555650000|2025-11-19 12:34:10|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|2681
1763555660000|2025-11-19 12:34:20|387||387||387||387||0
1763555670000|2025-11-19 12:34:30||386.9||386.9||386.9||386.9|140
1763555890000|2025-11-19 12:38:10||386.8||386.8||386.8||386.8|0
1763555920000|2025-11-19 12:38:40|386.9||386.9||386.9||386.9||0
1763555940000|2025-11-19 12:39:00|387||387||387||387||0
1763556070000|2025-11-19 12:41:10||386.9||386.9||386.9||386.9|0
1763556080000|2025-11-19 12:41:20|387.1|387|387.1|387|387.1|387|387.1|387|711
1763556130000|2025-11-19 12:42:10|387|386.9|387|386.9|387|386.9|387|386.9|0
1763556200000|2025-11-19 12:43:20||386.8||386.8||386.8||386.8|0
1763556260000|2025-11-19 12:44:20|||||||||1246
1763556280000|2025-11-19 12:44:40|387.2|386.9|387.2|387|387.2|387|387.2|386.9|0
1763556410000|2025-11-19 12:46:50|387.1|386.9|387.1|386.9|387.1|386.9|387.1|386.9|1598
1763556420000|2025-11-19 12:47:00|387|386.8|387|386.9|387|386.9|387|386.8|150
1763556460000|2025-11-19 12:47:40||386.8||386.8||386.8||386.8|1598
1763556510000|2025-11-19 12:48:30|386.9||386.9||386.9||386.9||407
1763556540000|2025-11-19 12:49:00|387||387||387||387||0
1763556660000|2025-11-19 12:51:00||386.9||386.9||386.9||386.9|0
1763556730000|2025-11-19 12:52:10||386.8||386.9||386.9||386.8|1598
1763556740000|2025-11-19 12:52:20|386.9|386.8|387|386.8|387|386.8|386.9|386.8|1128
1763556810000|2025-11-19 12:53:30|386.9||386.9||386.9||386.9||0
1763556820000|2025-11-19 12:53:40|387||387||387||387||0
1763556860000|2025-11-19 12:54:20|386.9||386.9||386.9||386.9||0
1763556920000|2025-11-19 12:55:20||386.7||386.7||386.7||386.7|1140
1763556940000|2025-11-19 12:55:40||386.8||386.7||386.8||386.7|0
1763556960000|2025-11-19 12:56:00|387|386.8|387|386.8|387|386.8|387|386.8|0
1763556980000|2025-11-19 12:56:20|386.9|386.9|387|386.9|387|386.9|386.9|386.9|0
1763557000000|2025-11-19 12:56:40|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|204
1763557020000|2025-11-19 12:57:00|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|0
1763557030000|2025-11-19 12:57:10|||||||||1103
1763557040000|2025-11-19 12:57:20|386.9||386.9||386.9||386.9||0
1763557050000|2025-11-19 12:57:30||386.8||386.7||386.8||386.7|829
1763557080000|2025-11-19 12:58:00|||||||||350
1763557130000|2025-11-19 12:58:50|386.8||386.8||386.8||386.8||0
1763557140000|2025-11-19 12:59:00||386.6||386.6||386.6||386.6|1598
1763557160000|2025-11-19 12:59:20|386.7||386.7||386.7||386.7||0
1763557180000|2025-11-19 12:59:40|||||||||430
1763557200000|2025-11-19 13:00:00|386.8||386.8||386.8||386.8||0
1763557250000|2025-11-19 13:00:50|||||||||1968
1763557260000|2025-11-19 13:01:00||386.7||386.7||386.7||386.7|1710
1763557270000|2025-11-19 13:01:10|||||||||1295
1763557280000|2025-11-19 13:01:20|386.9|386.8|386.9|386.7|387|386.8|386.9|386.7|196
1763557360000|2025-11-19 13:02:40|386.8||386.8||386.8||386.8||0
1763557370000|2025-11-19 13:02:50||386.6||386.6||386.6||386.6|0
1763557510000|2025-11-19 13:05:10||386.7||386.7||386.7||386.7|0
1763557520000|2025-11-19 13:05:20|386.9|386.8|387|386.8|387|386.8|386.9|386.8|0
1763557570000|2025-11-19 13:06:10|386.9||386.9||386.9||386.9||0
1763557640000|2025-11-19 13:07:20|387||387||387||387||0
1763557650000|2025-11-19 13:07:30|386.9||386.9||386.9||386.9||0
1763557660000|2025-11-19 13:07:40|387||387||387||386.9||0
1763557670000|2025-11-19 13:07:50||386.9||386.9||386.9||386.9|0
1763557710000|2025-11-19 13:08:30|||||||||225
1763557760000|2025-11-19 13:09:20|||||||||134
1763557770000|2025-11-19 13:09:30||386.8||386.8||386.8||386.8|0
1763557820000|2025-11-19 13:10:20||386.9||386.9||386.9||386.9|0
1763557840000|2025-11-19 13:10:40||386.8||386.8||386.8||386.8|0
1763557860000|2025-11-19 13:11:00|386.9||386.9||386.9||386.9||0
1763557880000|2025-11-19 13:11:20|387||387||387||387||0
1763557940000|2025-11-19 13:12:20|386.9||386.9||386.9||386.9||0
1763557950000|2025-11-19 13:12:30|||||||||260
1763557960000|2025-11-19 13:12:40|387||387||387||387||0
1763557990000|2025-11-19 13:13:10|386.9|386.9|387|386.9|387|386.9|386.9|386.9|1822
1763558000000|2025-11-19 13:13:20||386.8||386.8||386.8||386.8|0
1763558040000|2025-11-19 13:14:00||386.9||386.8||386.9||386.8|0
1763558080000|2025-11-19 13:14:40|386.9||387||387||386.9||0
1763558100000|2025-11-19 13:15:00|386.9||387||387||386.9||0
1763558150000|2025-11-19 13:15:50|386.9||386.9||386.9||386.9||0
1763558170000|2025-11-19 13:16:10|387||387||387||387||1973
1763558190000|2025-11-19 13:16:30||386.9||386.9||386.9||386.9|0
1763558200000|2025-11-19 13:16:40|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|2502
1763558210000|2025-11-19 13:16:50|387||387||387||387||2502
1763558220000|2025-11-19 13:17:00|386.9||386.9||386.9||386.9||0
1763558230000|2025-11-19 13:17:10|387||387||387||387||0
1763558240000|2025-11-19 13:17:20|386.9||387||387||386.9||0
1763558250000|2025-11-19 13:17:30|386.9||386.9||386.9||386.9||0
1763558280000|2025-11-19 13:18:00|387||387||387||387||516
1763558300000|2025-11-19 13:18:20|386.9||386.9||387||386.9||0
1763558310000|2025-11-19 13:18:30|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|0
1763558320000|2025-11-19 13:18:40|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|150
1763558330000|2025-11-19 13:18:50|387|386.9|387|386.9|387|386.9|387|386.9|1025
1763558420000|2025-11-19 13:20:20|||||||||2250
1763558710000|2025-11-19 13:25:10|||||||||1250
1763558720000|2025-11-19 13:25:20|387.1|387|387.1|387|387.1|387|387.1|387|0
1763558850000|2025-11-19 13:27:30|387.2|387.1|387.3|387.1|387.3|387.1|387.2|387.1|1194
1763558870000|2025-11-19 13:27:50|387.2||387.2||387.2||387.2||0
1763558910000|2025-11-19 13:28:30|387.3||387.3||387.3||387.3||0
1763558930000|2025-11-19 13:28:50|387.2||387.2||387.2||387.2||1500
1763558960000|2025-11-19 13:29:20|387.3||387.3||387.3||387.3||0
1763558970000|2025-11-19 13:29:30|387.2||387.2||387.2||387.2||0
1763559000000|2025-11-19 13:30:00|||||||||69
1763559010000|2025-11-19 13:30:10|387.1|387|387.2|387|387.2|387|387.1|387|0
1763559200000|2025-11-19 13:33:20||387.1||387||387.1||387|0
1763559250000|2025-11-19 13:34:10|387|386.9|386.9|386.8|387|386.9|386.9|386.8|500
1763559300000|2025-11-19 13:35:00|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|227
1763559320000|2025-11-19 13:35:20|386.9||386.9||386.9||386.9||1231
1763559330000|2025-11-19 13:35:30|387|386.8|387.1|386.9|387.1|386.9|387|386.8|2751
1763559340000|2025-11-19 13:35:40|387.2|387|387.2|387|387.2|387|387.2|387|0
1763559390000|2025-11-19 13:36:30|||||||||1
1763559410000|2025-11-19 13:36:50|387.1||387.1||387.1||387.1||217
1763559440000|2025-11-19 13:37:20|387.2||387.2||387.2||387.2||0
1763559470000|2025-11-19 13:37:50|387.1||387.1||387.1||387.1||0
1763559480000|2025-11-19 13:38:00|387|386.9|387|386.9|387|386.9|387|386.9|321
1763559490000|2025-11-19 13:38:10|387.1|387|387.2|387.1|387.2|387.1|387.1|387|1478
1763559510000|2025-11-19 13:38:30||387||387||387||387|0
1763559530000|2025-11-19 13:38:50|387.1||387.1||387.1||387.1||0
1763559680000|2025-11-19 13:41:20||386.9||386.9||386.9||386.9|95
1763559720000|2025-11-19 13:42:00||387||387||387||386.9|0
1763559730000|2025-11-19 13:42:10|386.9|386.9|386.9|386.8|386.9|386.9|386.9|386.8|198
1763559740000|2025-11-19 13:42:20|386.8|386.7|386.9|386.7|386.9|386.7|386.8|386.7|53
1763559750000|2025-11-19 13:42:30||386.8||386.8||386.8||386.8|0
1763559760000|2025-11-19 13:42:40||386.7||386.8||386.8||386.7|0
1763559790000|2025-11-19 13:43:10|387|386.9|387|386.9|387|386.9|387|386.8|504
1763559820000|2025-11-19 13:43:40|387.1|387|387.1|387|387.1|387|387.1|387|1327
1763559830000|2025-11-19 13:43:50||386.9||386.9||386.9||386.9|0
1763559840000|2025-11-19 13:44:00|387||387.1||387.1||387||1419
1763559920000|2025-11-19 13:45:20|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|542
1763559940000|2025-11-19 13:45:40|387.1|387|387.1|387|387.1|387|387.1|387|210
1763560080000|2025-11-19 13:48:00|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|0
1763560110000|2025-11-19 13:48:30|387.1|387|387|386.9|387.1|387|387|386.9|0
1763560130000|2025-11-19 13:48:50||386.8||386.8||386.8||386.8|1875
1763560150000|2025-11-19 13:49:10|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|0
1763560190000|2025-11-19 13:49:50|387|386.9|387|386.9|387|386.9|387|386.9|232
1763560200000|2025-11-19 13:50:00|387.1||387.1||387.1||387.1||0
1763560260000|2025-11-19 13:51:00|387.2|387|387.2|387.1|387.2|387.1|387.2|387|0
1763560270000|2025-11-19 13:51:10|||||||||2000
1763560280000|2025-11-19 13:51:20|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|526
1763560290000|2025-11-19 13:51:30||387.1||387.1||387.1||387.1|0
1763560300000|2025-11-19 13:51:40||387.2||387.2||387.2||387.2|0
1763560330000|2025-11-19 13:52:10|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|879
1763560360000|2025-11-19 13:52:40||387.2||387.2||387.2||387.2|1875
1763560370000|2025-11-19 13:52:50||387.3||387.2||387.3||387.2|0
1763560380000|2025-11-19 13:53:00|387.5|387.4|387.6|387.5|387.6|387.5|387.5|387.4|1248
1763560390000|2025-11-19 13:53:10|387.5|387.4|387.5|387.3|387.5|387.4|387.5|387.3|1875
1763560420000|2025-11-19 13:53:40||387.4||387.4||387.4||387.4|250
1763560440000|2025-11-19 13:54:00|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|199
1763560460000|2025-11-19 13:54:20|387.5|387.2|387.4|387.2|387.5|387.2|387.4|387.2|1273
1763560550000|2025-11-19 13:55:50||387.3||387.3||387.3||387.3|0
1763560570000|2025-11-19 13:56:10||387.2||387.3||387.3||387.2|0
1763560620000|2025-11-19 13:57:00||387.2||387.2||387.2||387.2|150
1763560740000|2025-11-19 13:59:00||387.3||387.2||387.3||387.2|197
1763560810000|2025-11-19 14:00:10|387.3||387.3||387.3||387.3||0
1763560850000|2025-11-19 14:00:50|387.4||387.4||387.4||387.4||487
1763560900000|2025-11-19 14:01:40||387.3||387.3||387.3||387.3|0
1763560960000|2025-11-19 14:02:40|||||||||1759
1763560980000|2025-11-19 14:03:00|||||||||2934
1763561000000|2025-11-19 14:03:20|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|2104
1763561010000|2025-11-19 14:03:30|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|0
1763561060000|2025-11-19 14:04:20|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|0
1763561090000|2025-11-19 14:04:50||387.5||387.5||387.5||387.5|0
1763561110000|2025-11-19 14:05:10|387.6||387.7||387.7||387.6||1337
1763561140000|2025-11-19 14:05:40|387.6||387.6||387.6||387.6||0
1763561150000|2025-11-19 14:05:50|387.7||387.7||387.7||387.7||1889
1763561170000|2025-11-19 14:06:10||387.6||387.6||387.6||387.6|0
1763561190000|2025-11-19 14:06:30||387.5||387.5||387.5||387.5|0
1763561230000|2025-11-19 14:07:10|387.6||387.6||387.6||387.6||0
1763561240000|2025-11-19 14:07:20|387.7||387.7||387.7||387.6||2020
1763561260000|2025-11-19 14:07:40|387.6|387.6|387.6|387.5|387.6|387.6|387.6|387.5|0
1763561280000|2025-11-19 14:08:00|387.7||387.7||387.7||387.7||0
1763561290000|2025-11-19 14:08:10|387.6||387.6||387.6||387.6||0
1763561360000|2025-11-19 14:09:20||387.4||387.4||387.4||387.4|200
1763561370000|2025-11-19 14:09:30|387.5||387.5||387.5||387.5||0
1763561420000|2025-11-19 14:10:20|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|429
1763561430000|2025-11-19 14:10:30||387.4||387.5||387.5||387.4|0
1763561440000|2025-11-19 14:10:40||387.4||387.4||387.4||387.4|0
1763561650000|2025-11-19 14:14:10|387.7|387.5|387.7|387.6|387.7|387.6|387.7|387.5|0
1763561710000|2025-11-19 14:15:10|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|2934
1763561860000|2025-11-19 14:17:40||387.6||387.6||387.6||387.6|202
1763561880000|2025-11-19 14:18:00|387.7|387.8|387.9|387.8|387.9|387.8|387.7|387.8|1440
1763561990000|2025-11-19 14:19:50|388||388||388||388||2934
1763562010000|2025-11-19 14:20:10|387.9||387.9||387.9||387.9||0
1763562020000|2025-11-19 14:20:20|388||388||388||387.9||0
1763562030000|2025-11-19 14:20:30|387.9||388||388||387.9||0
1763562040000|2025-11-19 14:20:40|387.9||388||388||387.9||500
1763562050000|2025-11-19 14:20:50|387.9||388||388||387.9||0
1763562060000|2025-11-19 14:21:00|387.9||387.9||387.9||387.9||0
1763562070000|2025-11-19 14:21:10|388||388||388||388||0
1763562160000|2025-11-19 14:22:40|388.2|388.1|388.3|388.2|388.3|388.2|388.2|388.1|4566
1763562170000|2025-11-19 14:22:50|388.4||388.4||388.4||388.4||0
1763562180000|2025-11-19 14:23:00|388.3||388.4||388.4||388.3||0
1763562200000|2025-11-19 14:23:20|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|1440
1763562220000|2025-11-19 14:23:40|388.4|388.3|388.3|388.1|388.4|388.3|388.2|388.1|2044
1763562250000|2025-11-19 14:24:10|388.1|388|388.1|388|388.1|388|388.1|388|1216
1763562260000|2025-11-19 14:24:20|388.2||388.2||388.2||388.2||0
1763562290000|2025-11-19 14:24:50|388.1||388.1||388.1||388.1||0
1763562300000|2025-11-19 14:25:00||387.9||387.9||387.9||387.9|6257
1763562310000|2025-11-19 14:25:10|388||388||388||388||766
1763562320000|2025-11-19 14:25:20|387.9|387.8|387.9|387.7|387.9|387.8|387.9|387.7|117
1763562340000|2025-11-19 14:25:40|387.8||387.9||387.9||387.8||0
1763562350000|2025-11-19 14:25:50|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|2214
1763562360000|2025-11-19 14:26:00|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|0
1763562370000|2025-11-19 14:26:10||387.5||387.5||387.5||387.5|551
1763562390000|2025-11-19 14:26:30|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|972
1763562420000|2025-11-19 14:27:00|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|4921
1763562450000|2025-11-19 14:27:30|387.5||387.5||387.5||387.5||0
1763562460000|2025-11-19 14:27:40|387.6|387.5|387.7|387.6|387.7|387.6|387.6|387.5|4069
1763562480000|2025-11-19 14:28:00|387.8||387.7||387.8||387.7||1700
1763562490000|2025-11-19 14:28:10|387.8||387.8||387.8||387.8||0
1763562510000|2025-11-19 14:28:30|||||||||50
1763562550000|2025-11-19 14:29:10|||||||||255
1763562570000|2025-11-19 14:29:30|388|387.9|388|387.9|388|387.9|388|387.9|449
1763562590000|2025-11-19 14:29:50|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|2
1763562600000|2025-11-19 14:30:00|387.8|387.7|387.9|387.8|387.9|387.8|387.8|387.7|785
1763562610000|2025-11-19 14:30:10|388|387.9|387.9|387.8|388|387.9|387.9|387.8|3673
1763562620000|2025-11-19 14:30:20|388||388||388||388||2173
1763562640000|2025-11-19 14:30:40|387.9||387.9||387.9||387.9||0
1763562650000|2025-11-19 14:30:50|||||||||1
1763562660000|2025-11-19 14:31:00|388||388||388||388||368
1763562670000|2025-11-19 14:31:10|387.9|387.7|387.8|387.7|388|387.7|387.8|387.7|452
1763562710000|2025-11-19 14:31:50|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|150
1763562720000|2025-11-19 14:32:00|||||||||1
1763562740000|2025-11-19 14:32:20|387.8||387.8||387.8||387.8||0
1763562770000|2025-11-19 14:32:50|387.7||387.7||387.7||387.7||110
1763562780000|2025-11-19 14:33:00|387.6|387.5|387.7|387.5|387.7|387.5|387.5|387.4|1548
1763562790000|2025-11-19 14:33:10||387.6||387.5||387.6||387.5|2754
1763562820000|2025-11-19 14:33:40|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|258
1763562840000|2025-11-19 14:34:00||387.6||387.6||387.6||387.6|1
1763562860000|2025-11-19 14:34:20|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|368
1763562890000|2025-11-19 14:34:50|387.8||387.8||387.8||387.8||0
1763562900000|2025-11-19 14:35:00|387.9|387.8|387.8|387.7|387.9|387.8|387.8|387.7|3674
1763562910000|2025-11-19 14:35:10|387.6|387.6|387.6|387.5|387.6|387.6|387.6|387.5|200
1763562920000|2025-11-19 14:35:20||387.4||387.4||387.4||387.4|222
1763562950000|2025-11-19 14:35:50|387.5||387.5||387.5||387.5||0
1763562960000|2025-11-19 14:36:00|||||||||1
1763562970000|2025-11-19 14:36:10|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|819
1763562980000|2025-11-19 14:36:20|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|2754
1763562990000|2025-11-19 14:36:30|387.6|387.5|387.7|387.6|387.7|387.6|387.6|387.5|1100
1763563000000|2025-11-19 14:36:40||387.5||387.5||387.5||387.5|0
1763563010000|2025-11-19 14:36:50|387.6||387.7||387.7||387.6||110
1763563020000|2025-11-19 14:37:00|387.6||387.6||387.6||387.6||1
1763563030000|2025-11-19 14:37:10|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|861
1763563040000|2025-11-19 14:37:20|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|843
1763563070000|2025-11-19 14:37:50|||||||||109
1763563080000|2025-11-19 14:38:00|387.5|387.4|387.6|387.4|387.6|387.4|387.5|387.4|1700
1763563090000|2025-11-19 14:38:10|387.5||387.5||387.5||387.5||0
1763563100000|2025-11-19 14:38:20|387.4|387.3|387.5|387.3|387.5|387.3|387.4|387.3|150
1763563110000|2025-11-19 14:38:30|387.4||387.4||387.5||387.4||3266
1763563120000|2025-11-19 14:38:40|387.5||387.5||387.5||387.5||1564
1763563130000|2025-11-19 14:38:50|387.4||387.4||387.4||387.4||0
1763563140000|2025-11-19 14:39:00|||||||||1
1763563150000|2025-11-19 14:39:10|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|0
1763563200000|2025-11-19 14:40:00|||||||||1
1763563210000|2025-11-19 14:40:10|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|858
1763563250000|2025-11-19 14:40:50|387.3|387.2|387.4|387.2|387.4|387.3|387.3|387.2|859
1763563260000|2025-11-19 14:41:00|387.3||387.3||387.3||387.3||80
1763563270000|2025-11-19 14:41:10|387.4||387.4||387.4||387.4||150
1763563290000|2025-11-19 14:41:30|387.3||387.3||387.3||387.3||0
1763563300000|2025-11-19 14:41:40|387.4||387.4||387.4||387.4||2792
1763563310000|2025-11-19 14:41:50|387.3|387.3|387.4|387.3|387.4|387.3|387.3|387.3|0
1763563320000|2025-11-19 14:42:00|||||||||1
1763563350000|2025-11-19 14:42:30||387.2||387.2||387.2||387.2|150
1763563360000|2025-11-19 14:42:40|387.3||387.3||387.3||387.3||0
1763563370000|2025-11-19 14:42:50|387.4|387.3|387.3|387.2|387.4|387.3|387.3|387.2|1775
1763563380000|2025-11-19 14:43:00|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|2200
1763563390000|2025-11-19 14:43:10|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|30
1763563420000|2025-11-19 14:43:40|387.6||387.6||387.6||387.6||1500
1763563430000|2025-11-19 14:43:50|387.5||387.5||387.5||387.5||0
1763563440000|2025-11-19 14:44:00|||||||||2001
1763563450000|2025-11-19 14:44:10|387.4|387.3|387.5|387.3|387.5|387.3|387.4|387.3|1357
1763563480000|2025-11-19 14:44:40|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|789
1763563490000|2025-11-19 14:44:50|387.5||387.5||387.5||387.5||0
1763563500000|2025-11-19 14:45:00|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|370
1763563520000|2025-11-19 14:45:20|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|301
1763563530000|2025-11-19 14:45:30|||||||||212
1763563540000|2025-11-19 14:45:40|387.6||387.6||387.6||387.6||0
1763563550000|2025-11-19 14:45:50|387.7|387.5|387.6|387.5|387.7|387.5|387.6|387.5|1748
1763563560000|2025-11-19 14:46:00|||||||||1
1763563580000|2025-11-19 14:46:20|||||||||1005
1763563600000|2025-11-19 14:46:40|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|823
1763563610000|2025-11-19 14:46:50|387.8|387.5|387.6|387.5|387.8|387.5|387.6|387.5|2076
1763563620000|2025-11-19 14:47:00|387.7|387.6|387.8|387.6|387.8|387.6|387.7|387.6|259
1763563630000|2025-11-19 14:47:10|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|2754
1763563640000|2025-11-19 14:47:20|387.5||387.5||387.6||387.5||0
1763563650000|2025-11-19 14:47:30|387.6||387.6||387.6||387.6||0
1763563660000|2025-11-19 14:47:40|||||||||64
1763563670000|2025-11-19 14:47:50|387.5||387.6||387.6||387.5||1453
1763563680000|2025-11-19 14:48:00|||||||||2716
1763563690000|2025-11-19 14:48:10|387.5||387.5||387.5||387.5||0
1763563730000|2025-11-19 14:48:50|387.6||387.5||387.6||387.5||3579
1763563740000|2025-11-19 14:49:00|||||||||1
1763563770000|2025-11-19 14:49:30|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|1730
1763563790000|2025-11-19 14:49:50|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|200
1763563800000|2025-11-19 14:50:00|||||||||1
1763563820000|2025-11-19 14:50:20|387.2|387.1|387.3|387.1|387.3|387.1|387.2|387.1|832
1763563850000|2025-11-19 14:50:50|387.2||387.2||387.2||387.2||0
1763563860000|2025-11-19 14:51:00|||||||||1
1763563890000|2025-11-19 14:51:30||387||387||387||387|791
1763563910000|2025-11-19 14:51:50|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|1026
1763563920000|2025-11-19 14:52:00|387.2||387.2||387.2||387.2||1
1763563980000|2025-11-19 14:53:00|||||||||1
1763564000000|2025-11-19 14:53:20|||||||||59
1763564010000|2025-11-19 14:53:30||387||387||387||387|921
1763564020000|2025-11-19 14:53:40|387.1||387.1||387.1||387.1||39
1763564030000|2025-11-19 14:53:50|386.9|386.8|386.8|386.7|386.9|386.8|386.8|386.7|3437
1763564040000|2025-11-19 14:54:00|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|1
1763564060000|2025-11-19 14:54:20|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|2754
1763564080000|2025-11-19 14:54:40||386.8||386.8||386.8||386.8|0
1763564100000|2025-11-19 14:55:00|386.8|386.7|386.9|386.7|386.9|386.7|386.8|386.7|1
1763564130000|2025-11-19 14:55:30|387|386.8|387|386.9|387|386.9|387|386.8|0
1763564140000|2025-11-19 14:55:40|387.1||387||387.1||387||0
1763564150000|2025-11-19 14:55:50|||||||||198
1763564160000|2025-11-19 14:56:00|||||||||1
1763564180000|2025-11-19 14:56:20|387.1|387|387.1|387|387.1|387|387.1|387|369
1763564190000|2025-11-19 14:56:30|387.2||387.2||387.2||387.2||2754
1763564210000|2025-11-19 14:56:50|387.1||387.1||387.1||387.1||0
1763564260000|2025-11-19 14:57:40|387|386.9|387|386.9|387|386.9|387|386.9|197
1763564270000|2025-11-19 14:57:50|387.1||387||387.1||387||0
1763564280000|2025-11-19 14:58:00|387.1||387.1||387.1||387.1||370
1763564310000|2025-11-19 14:58:30||387||387||387||387|0
1763564320000|2025-11-19 14:58:40||386.9||386.9||386.9||386.9|0
1763564330000|2025-11-19 14:58:50|387|387|387.1|386.9|387.1|387|387|386.9|77
1763564340000|2025-11-19 14:59:00||387||387||387||387|390
1763564380000|2025-11-19 14:59:40|387.2||387.2||387.2||387.2||0
1763564390000|2025-11-19 14:59:50|387.1||387.2||387.2||387.1||130
1763564400000|2025-11-19 15:00:00|387.1|387.1|387.1|386.9|387.1|387.1|387.1|386.9|288
1763564450000|2025-11-19 15:00:50||387||387||387||386.9|0
1763564480000|2025-11-19 15:01:20||386.9||386.9||386.9||386.9|2754
1763564540000|2025-11-19 15:02:20|387.2|387|387.2|387|387.2|387|387.2|387|0
1763564570000|2025-11-19 15:02:50|387.1||387.1||387.1||387.1||0
1763564590000|2025-11-19 15:03:10||386.9||386.9||386.9||386.9|199
1763564600000|2025-11-19 15:03:20|387||387||387||387||0
1763564620000|2025-11-19 15:03:40|386.9|386.8|386.8|386.7|386.9|386.8|386.8|386.7|153
1763564640000|2025-11-19 15:04:00|386.9||386.9||386.9||386.9||0
1763564650000|2025-11-19 15:04:10|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|0
1763564660000|2025-11-19 15:04:20||386.7||386.7||386.7||386.7|0
1763564670000|2025-11-19 15:04:30||386.6||386.6||386.6||386.6|0
1763564690000|2025-11-19 15:04:50|386.6|386.5|386.7|386.6|386.7|386.6|386.6|386.5|480
1763564710000|2025-11-19 15:05:10|386.8||386.8||386.8||386.8||2754
1763564720000|2025-11-19 15:05:20||386.7||386.7||386.7||386.7|0
1763564730000|2025-11-19 15:05:30|386.9||386.9||386.9||386.9||0
1763564750000|2025-11-19 15:05:50||386.8||386.7||386.8||386.7|0
1763564800000|2025-11-19 15:06:40||386.8||386.8||386.8||386.8|0
1763564830000|2025-11-19 15:07:10|||||||||955
1763564840000|2025-11-19 15:07:20||386.7||386.7||386.7||386.7|2754
1763564850000|2025-11-19 15:07:30||386.8||386.7||386.8||386.7|0
1763564910000|2025-11-19 15:08:30|386.8|386.8|386.9|386.8|386.9|386.8|386.8|386.8|0
1763564950000|2025-11-19 15:09:10|387|386.9|387|386.9|387|386.9|387|386.9|581
1763564980000|2025-11-19 15:09:40|387.1|387|387.1|387|387.1|387|387.1|387|0
1763565000000|2025-11-19 15:10:00|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|591
1763565030000|2025-11-19 15:10:30|387.3||387.3||387.3||387.3||0
1763565040000|2025-11-19 15:10:40|387.4|387.2|387.4|387.2|387.4|387.2|387.4|387.2|0
1763565060000|2025-11-19 15:11:00|387.3||387.3||387.3||387.3||1421
1763565070000|2025-11-19 15:11:10|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|281
1763565080000|2025-11-19 15:11:20|387.1|387|387.1|387|387.1|387|387.1|387|0
1763565110000|2025-11-19 15:11:50|387|386.9|387|386.9|387|386.9|387|386.9|0
1763565120000|2025-11-19 15:12:00|387.1||387.1||387.1||387.1||0
1763565130000|2025-11-19 15:12:10|387||387||387||387||0
1763565190000|2025-11-19 15:13:10|||||||||1808
1763565210000|2025-11-19 15:13:30|||||||||765
1763565250000|2025-11-19 15:14:10|387.1|387|387.2|387.1|387.2|387.1|387.1|387|0
1763565270000|2025-11-19 15:14:30|||||||||1
1763565330000|2025-11-19 15:15:30|387.1|387|387|386.9|387.1|387|387|386.9|1024
1763565420000|2025-11-19 15:17:00|387.1|387|387.1|387|387.1|387|387.1|387|0
1763565440000|2025-11-19 15:17:20|387|386.9|387|386.8|387|386.9|387|386.8|0
1763565470000|2025-11-19 15:17:50|||||||||85
1763565490000|2025-11-19 15:18:10||386.9||386.9||386.9||386.9|0
1763565510000|2025-11-19 15:18:30|387.1||387.1||387.1||387.1||0
1763565540000|2025-11-19 15:19:00|387||387||387||387||0
1763565580000|2025-11-19 15:19:40|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|1759
1763565590000|2025-11-19 15:19:50|387|386.9|387|386.9|387|386.9|387|386.9|614
1763565630000|2025-11-19 15:20:30|387.1||387.1||387.1||387.1||62
1763565690000|2025-11-19 15:21:30|387|386.8|387|386.8|387|386.8|387|386.8|280
1763565740000|2025-11-19 15:22:20|386.9||386.9||386.9||386.9||0
1763565750000|2025-11-19 15:22:30|387|386.9|387|386.9|387|386.9|387|386.9|0
1763565770000|2025-11-19 15:22:50||386.8||386.8||386.8||386.8|0
1763565810000|2025-11-19 15:23:30|386.9||386.9||386.9||386.9||0
1763565830000|2025-11-19 15:23:50|387||386.9||387||386.9||0
1763565850000|2025-11-19 15:24:10|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|0
1763565860000|2025-11-19 15:24:20||386.6||386.6||386.6||386.6|0
1763565900000|2025-11-19 15:25:00|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|3859
1763565920000|2025-11-19 15:25:20|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|33
1763565930000|2025-11-19 15:25:30|386.7||386.8||386.8||386.7||0
1763565970000|2025-11-19 15:26:10|387|386.7|387|386.8|387|386.8|387|386.7|2464
1763566000000|2025-11-19 15:26:40|||||||||60
1763566010000|2025-11-19 15:26:50|387.1|386.9|387.1|387|387.1|387|387.1|386.9|4609
1763566030000|2025-11-19 15:27:10|387|386.9|387|386.8|387|386.9|387|386.8|0
1763566050000|2025-11-19 15:27:30||386.9||386.9||386.9||386.9|0
1763566060000|2025-11-19 15:27:40||386.8||386.8||386.8||386.8|0
1763566080000|2025-11-19 15:28:00||386.9||386.9||386.9||386.9|0
1763566100000|2025-11-19 15:28:20|387.1||387||387.1||387||1451
1763566130000|2025-11-19 15:28:50|387.1|387|387.1|387|387.1|387|387.1|387|653
1763566150000|2025-11-19 15:29:10|387.2|387.1|387.3|387.1|387.3|387.1|387.2|387.1|2105
1763566160000|2025-11-19 15:29:20||387.2||387.1||387.2||387.1|1105
1763566170000|2025-11-19 15:29:30|387.4|387.2|387.3|387.2|387.4|387.2|387.3|387.2|1212
1763566180000|2025-11-19 15:29:40|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|3136
1763566190000|2025-11-19 15:29:50||387||387||387||387|537
1763566200000|2025-11-19 15:30:00||387.1||387.1||387.1||387.1|0
1763566220000|2025-11-19 15:30:20||387||387||387||387|133
1763566250000|2025-11-19 15:30:50|387.1|386.9|387|386.9|387.1|386.9|387|386.9|0
1763566320000|2025-11-19 15:32:00|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|1250
1763566330000|2025-11-19 15:32:10||386.7||386.7||386.7||386.7|0
1763566340000|2025-11-19 15:32:20|386.8||386.8||386.8||386.8||0
1763566350000|2025-11-19 15:32:30|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|0
1763566360000|2025-11-19 15:32:40|||||||||605
1763566370000|2025-11-19 15:32:50|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|3
1763566390000|2025-11-19 15:33:10||386.6||386.6||386.6||386.6|0
1763566470000|2025-11-19 15:34:30|386.7|386.7|386.8|386.7|386.8|386.7|386.7|386.7|829
1763566480000|2025-11-19 15:34:40|386.9||386.9||386.9||386.9||0
1763566490000|2025-11-19 15:34:50||386.8||386.8||386.8||386.8|0
1763566510000|2025-11-19 15:35:10|386.8|386.7|386.9|386.7|386.9|386.7|386.8|386.7|0
1763566530000|2025-11-19 15:35:30|||||||||221
1763566570000|2025-11-19 15:36:10|386.8||386.8||386.8||386.8||0
1763566580000|2025-11-19 15:36:20|||||||||594
1763566640000|2025-11-19 15:37:20|||||||||3000
1763566660000|2025-11-19 15:37:40|||||||||5550
1763566700000|2025-11-19 15:38:20|386.9||386.9||386.9||386.9||643
1763566730000|2025-11-19 15:38:50|386.8||386.8||386.8||386.8||0
1763566750000|2025-11-19 15:39:10|386.9||386.9||386.9||386.9||21
1763566770000|2025-11-19 15:39:30|386.8||386.8||386.8||386.8||0
1763566780000|2025-11-19 15:39:40|386.9|386.8|386.9|386.7|386.9|386.8|386.9|386.7|0
1763566830000|2025-11-19 15:40:30|386.8||386.9||386.9||386.8||3583
1763566840000|2025-11-19 15:40:40|386.6|386.5|386.7|386.6|386.7|386.6|386.6|386.5|2485
1763566850000|2025-11-19 15:40:50|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|0
1763566870000|2025-11-19 15:41:10|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|0
1763566890000|2025-11-19 15:41:30|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.4|904
1763566940000|2025-11-19 15:42:20|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|193
1763566950000|2025-11-19 15:42:30|386.6||386.6||386.6||386.6||0
1763566970000|2025-11-19 15:42:50|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|279
1763567000000|2025-11-19 15:43:20|386.4||386.4||386.4||386.4||0
1763567010000|2025-11-19 15:43:30|386.5||386.5||386.5||386.5||0
1763567030000|2025-11-19 15:43:50|386.4||386.4||386.4||386.4||0
1763567040000|2025-11-19 15:44:00|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|0
1763567060000|2025-11-19 15:44:20||386.3||386.3||386.3||386.3|52
1763567100000|2025-11-19 15:45:00|386.4||386.4||386.4||386.4||0
1763567130000|2025-11-19 15:45:30|||||||||50
1763567180000|2025-11-19 15:46:20|386.3|386.2|386.4|386.3|386.4|386.3|386.3|386.2|0
1763567210000|2025-11-19 15:46:50|||||||||1689
1763567220000|2025-11-19 15:47:00|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|5181
1763567240000|2025-11-19 15:47:20|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|0
1763567290000|2025-11-19 15:48:10|386.7|386.6|386.8|386.7|386.8|386.7|386.7|386.6|5430
1763567410000|2025-11-19 15:50:10|386.9|386.8|387|386.8|387|386.9|386.9|386.8|2045
1763567420000|2025-11-19 15:50:20|386.9||386.9||386.9||386.9||829
1763567430000|2025-11-19 15:50:30|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|64
1763567450000|2025-11-19 15:50:50|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|879
1763567490000|2025-11-19 15:51:30|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|918
1763567500000|2025-11-19 15:51:40|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|0
1763567530000|2025-11-19 15:52:10|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|2754
1763567580000|2025-11-19 15:53:00|386.8|386.7|386.8|386.6|386.8|386.7|386.8|386.6|1722
1763567600000|2025-11-19 15:53:20|386.7||386.7||386.7||386.7||37
1763567610000|2025-11-19 15:53:30|386.6|386.5|386.7|386.5|386.7|386.5|386.6|386.5|2145
1763567620000|2025-11-19 15:53:40|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|0
1763567630000|2025-11-19 15:53:50|387|386.8|386.9|386.8|387|386.8|386.9|386.8|2509
1763567680000|2025-11-19 15:54:40||386.7||386.7||386.7||386.7|0
1763567700000|2025-11-19 15:55:00|386.8||386.8||386.8||386.8||0
1763567730000|2025-11-19 15:55:30|||||||||580
1763567780000|2025-11-19 15:56:20|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|0
1763567800000|2025-11-19 15:56:40|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|377
1763567840000|2025-11-19 15:57:20|386.7||386.6||386.7||386.6||0
1763567850000|2025-11-19 15:57:30|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|2064
1763567890000|2025-11-19 15:58:10|386.4|386.3|386.4|386.3|386.4|386.3|386.4|386.3|1286
1763567900000|2025-11-19 15:58:20|||||||||1000
1763567970000|2025-11-19 15:59:30||386.2||386.2||386.2||386.2|0
1763567990000|2025-11-19 15:59:50|386.3|386.1|386.3|386.1|386.3|386.1|386.2|386.1|1289
1763568000000|2025-11-19 16:00:00|386.2||386.2||386.2||386.2||39
1763568010000|2025-11-19 16:00:10|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|678
1763568020000|2025-11-19 16:00:20|386.2|386.1|386.2|386.1|386.2|386.1|386.2|386.1|59
1763568080000|2025-11-19 16:01:20|386.1|386|386.1|386|386.1|386|386.1|386|281
1763568130000|2025-11-19 16:02:10|386|385.9|386|385.9|386|385.9|386|385.9|42
1763568140000|2025-11-19 16:02:20|||||||||2064
1763568180000|2025-11-19 16:03:00||385.8||385.8||385.8||385.8|611
1763568190000|2025-11-19 16:03:10|385.9|385.9|386|385.8|386|385.9|385.9|385.8|9000
1763568200000|2025-11-19 16:03:20||385.9||385.8||385.9||385.8|3000
1763568220000|2025-11-19 16:03:40|386.1|386|386.1|386|386.1|386|386.1|386|0
1763568230000|2025-11-19 16:03:50|386.2|386.1|386.2|386.1|386.2|386.1|386.2|386.1|0
1763568240000|2025-11-19 16:04:00||386||386.1||386.1||386|0
1763568260000|2025-11-19 16:04:20|386.3||386.3||386.3||386.3||0
1763568340000|2025-11-19 16:05:40||386.2||386.2||386.2||386.2|0
1763568380000|2025-11-19 16:06:20|386.4||386.3||386.4||386.3||0
1763568470000|2025-11-19 16:07:50|386.4|386.3|386.4|386.3|386.4|386.3|386.4|386.3|1394
1763568520000|2025-11-19 16:08:40|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|0
1763568540000|2025-11-19 16:09:00||386.3||386.4||386.4||386.3|45
1763568640000|2025-11-19 16:10:40|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|0
1763568680000|2025-11-19 16:11:20|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|2064
1763568690000|2025-11-19 16:11:30|386.4||386.4||386.4||386.4||64
1763568710000|2025-11-19 16:11:50|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|2016
1763568720000|2025-11-19 16:12:00||386.3||386.3||386.3||386.3|0
1763568740000|2025-11-19 16:12:20|386.4|386.4|386.4|386.3|386.4|386.4|386.4|386.3|467
1763568750000|2025-11-19 16:12:30||386.2||386.3||386.3||386.2|608
1763568800000|2025-11-19 16:13:20||386.2||386.2||386.2||386.2|0
1763568820000|2025-11-19 16:13:40|386.3||386.3||386.3||386.3||0
1763568830000|2025-11-19 16:13:50|386.4||386.4||386.4||386.4||2064
1763568840000|2025-11-19 16:14:00|386.2|386.1|386.2|386.1|386.2|386.1|386.2|386.1|59
1763568860000|2025-11-19 16:14:20|||||||||7
1763568890000|2025-11-19 16:14:50|386.1|386|386.1|386|386.1|386|386.1|386|0
1763568910000|2025-11-19 16:15:10|386.2|386.1|386.2|386.1|386.2|386.1|386.2|386.1|522
1763568930000|2025-11-19 16:15:30|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|0
1763568940000|2025-11-19 16:15:40|386.4|386.3|386.4|386.3|386.4|386.3|386.4|386.3|216
1763568950000|2025-11-19 16:15:50|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|1151
1763568960000|2025-11-19 16:16:00|386.4|386.3|386.5|386.3|386.5|386.3|386.4|386.3|0
1763568970000|2025-11-19 16:16:10|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|135
1763568990000|2025-11-19 16:16:30||386.3||386.3||386.3||386.3|331
1763569010000|2025-11-19 16:16:50|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|0
1763569020000|2025-11-19 16:17:00|386.2|386.1|386.2|386|386.2|386.1|386.2|386|0
1763569030000|2025-11-19 16:17:10||386.1||386.1||386.1||386|0
1763569050000|2025-11-19 16:17:30|386.3||386.3||386.3||386.2||1450
1763569070000|2025-11-19 16:17:50|386.2||386.2||386.2||386.2||0
1763569090000|2025-11-19 16:18:10||386||386||386||386|279
1763569170000|2025-11-19 16:19:30|386.1|386.1|386.1|386|386.1|386.1|386.1|386|0
1763569190000|2025-11-19 16:19:50|||||||||1100
1763569210000|2025-11-19 16:20:10|386|385.9|386|385.9|386|385.9|386|385.9|0
1763569280000|2025-11-19 16:21:20|||||||||78
1763569340000|2025-11-19 16:22:20|386.1|386|386.1|386|386.1|386|386.1|386|1521
1763569350000|2025-11-19 16:22:30|386|385.9|386|385.9|386|385.9|386|385.9|304
1763569360000|2025-11-19 16:22:40|386.1||386.1||386.1||386.1||0
1763569380000|2025-11-19 16:23:00|386||386||386||386||0
1763569400000|2025-11-19 16:23:20|385.9|385.8|385.9|385.8|385.9|385.8|385.9|385.8|0
1763569420000|2025-11-19 16:23:40|386|385.9|386|385.9|386|385.9|386|385.9|0
1763569450000|2025-11-19 16:24:10|386.1|386|386.1|386|386.1|386|386.1|386|0
1763569460000|2025-11-19 16:24:20|386|385.9|386|385.9|386|385.9|386|385.9|76
1763569490000|2025-11-19 16:24:50||385.8||385.9||385.9||385.8|0
1763569500000|2025-11-19 16:25:00||385.8||385.8||385.8||385.8|0
1763569520000|2025-11-19 16:25:20|385.9|385.9|386|385.9|386|385.9|385.9|385.9|1332
1763569530000|2025-11-19 16:25:30|385.9|385.8|385.9|385.7|385.9|385.8|385.9|385.7|3786
1763569540000|2025-11-19 16:25:40|386|385.8|386|385.9|386|385.9|386|385.8|0
1763569550000|2025-11-19 16:25:50|386.1|386|386.1|385.9|386.1|386|386.1|385.9|647
1763569560000|2025-11-19 16:26:00|386||386||386||386||0
1763569590000|2025-11-19 16:26:30|||||||||5000
1763569610000|2025-11-19 16:26:50|386.1|386|386.1|386|386.2|386.1|386.1|386|762
1763569630000|2025-11-19 16:27:10||385.9||386||386||385.9|0
1763569640000|2025-11-19 16:27:20|386|385.9|386.1|386|386.1|386|386|385.9|0
1763569650000|2025-11-19 16:27:30|||||||||325
1763569690000|2025-11-19 16:28:10|386.2|386.1|386.1|386|386.2|386.1|386.1|386|5406
1763569710000|2025-11-19 16:28:30|386.2||386.2||386.2||386.2||0
1763569730000|2025-11-19 16:28:50||386.1||386.1||386.1||386.1|0
1763569740000|2025-11-19 16:29:00|386.1|386|386.1|386|386.1|386|386|385.9|205
1763569750000|2025-11-19 16:29:10|386.2||386.2||386.2||386.2||1314
1763569760000|2025-11-19 16:29:20||386.1||386||386.1||386|3823
1763569770000|2025-11-19 16:29:30|386.1||386.1||386.1||386.1||0
1763569780000|2025-11-19 16:29:40|386.2|386.1|386.2|386|386.2|386.1|386.2|386|632
1763569790000|2025-11-19 16:29:50|386.1||386.2||386.2||386.1||0
1763625620000|2025-11-20 08:00:20|384.6|384.3|384.4|384|384.6|384.3|384.4|384|18863
1763625630000|2025-11-20 08:00:30|384.3|383.9|384.6|384.1|384.7|384.3|384.1|383.8|150
1763625640000|2025-11-20 08:00:40|384.5|384|384.5|384|384.5|384|384.5|383.9|1355
1763625660000|2025-11-20 08:01:00|384.7|384.2|384.8|384.4|384.8|384.4|384.6|384.2|3246
1763625670000|2025-11-20 08:01:10|383.8|383.7|383.8|383.5|383.8|383.7|383.8|383.5|890
1763625690000|2025-11-20 08:01:30|383.6|383.3|383.6|383.3|383.6|383.3|383.6|383.3|336
1763625710000|2025-11-20 08:01:50|383.7|383.4|383.7|383.4|383.7|383.4|383.7|383.4|300
1763625720000|2025-11-20 08:02:00|383.5|383.3|383.7|383.3|383.7|383.4|383.4|383|1284
1763625730000|2025-11-20 08:02:10|383.8|383.5|383.9|383.6|383.9|383.6|383.8|383.5|549
1763625740000|2025-11-20 08:02:20|384|383.7|384|383.5|384|383.8|384|383.5|150
1763625750000|2025-11-20 08:02:30|383.9||383.9||383.9||383.9||0
1763625770000|2025-11-20 08:02:50|384||383.9||384||383.9||5128
1763625780000|2025-11-20 08:03:00|384|383.6|384.1|383.5|384.1|383.7|384|383.5|1923
1763625790000|2025-11-20 08:03:10|384||384||384||384||0
1763625800000|2025-11-20 08:03:20|384.1|383.6|384.1|383.6|384.1|383.6|384.1|383.6|553
1763625810000|2025-11-20 08:03:30|384|383.5|384.4|384|384.4|384|383.9|383.5|1308
1763625840000|2025-11-20 08:04:00|384.2|383.9|384.2|383.9|384.2|383.9|384.2|383.9|0
1763625860000|2025-11-20 08:04:20|383.9|383.7|383.9|383.6|383.9|383.7|383.9|383.6|0
1763625870000|2025-11-20 08:04:30|383.8|383.5|383.7|383.2|383.8|383.5|383.7|383.2|1122
1763625880000|2025-11-20 08:04:40|383.6||383.5||383.6||383.5||352
1763625890000|2025-11-20 08:04:50|383.6|383.3|383.6|383.3|383.6|383.3|383.6|383.3|16184
1763625900000|2025-11-20 08:05:00|383|382.7|383.2|382.9|383.2|382.9|383|382.7|1074
1763625910000|2025-11-20 08:05:10|383|382.6|383.1|382.7|383.1|382.7|382.9|382.6|2170
1763625920000|2025-11-20 08:05:20|383.5|382.8|383.4|383.1|383.5|383.1|383.4|382.8|0
1763625930000|2025-11-20 08:05:30||383||383||383||383|0
1763625950000|2025-11-20 08:05:50||383.1||383.1||383.1||383.1|0
1763625960000|2025-11-20 08:06:00|383|382.7|383|382.7|383|382.7|383|382.7|0
1763625980000|2025-11-20 08:06:20|383.1|382.8|383.1|382.8|383.1|382.8|383.1|382.8|1540
1763625990000|2025-11-20 08:06:30|||||||||4000
1763626000000|2025-11-20 08:06:40|383||383||383||383||0
1763626010000|2025-11-20 08:06:50|383.1||383.1||383.1||383.1||0
1763626020000|2025-11-20 08:07:00|383.2|382.9|383.2|382.9|383.2|382.9|383.2|382.9|29
1763626030000|2025-11-20 08:07:10|||||||||2000
1763626040000|2025-11-20 08:07:20|||||||||824
1763626070000|2025-11-20 08:07:50|383.3|383.1|383.6|383.3|383.6|383.3|383.3|383.1|407
1763626080000|2025-11-20 08:08:00|383.7|383.4|383.7|383.4|383.7|383.4|383.7|383.4|0
1763626090000|2025-11-20 08:08:10||383.3||383.4||383.4||383.3|0
1763626100000|2025-11-20 08:08:20|383.6|383.3|383.5|383.3|383.6|383.3|383.5|383.3|130
1763626120000|2025-11-20 08:08:40|383.6|383.1|383.6|383.3|383.7|383.4|383.6|383.1|842
1763626140000|2025-11-20 08:09:00|383.5|383.2|383.6|383.3|383.6|383.3|383.5|383.2|487
1763626150000|2025-11-20 08:09:10|383.7||383.7||383.7||383.7||0
1763626160000|2025-11-20 08:09:20|383.6|383.4|383.4|383.1|383.6|383.4|383.4|383.1|974
1763626170000|2025-11-20 08:09:30||383.2||383.1||383.2||383.1|0
1763626190000|2025-11-20 08:09:50||383.2||383.2||383.2||383.2|0
1763626200000|2025-11-20 08:10:00|383.6|383.4|383.7|383.4|383.7|383.4|383.6|383.4|1200
1763626220000|2025-11-20 08:10:20|383.8|383.5|383.8|383.5|383.8|383.5|383.8|383.5|150
1763626250000|2025-11-20 08:10:50|384|383.6|384|383.7|384|383.7|384|383.6|543
1763626260000|2025-11-20 08:11:00|||||||||595
1763626280000|2025-11-20 08:11:20|383.7|383.4|383.7|383.4|383.8|383.5|383.7|383.4|1045
1763626320000|2025-11-20 08:12:00||383.5||383.5||383.5||383.5|0
1763626340000|2025-11-20 08:12:20|||||||||948
1763626360000|2025-11-20 08:12:40|383.8||383.8||383.8||383.8||0
1763626380000|2025-11-20 08:13:00|383.9|383.6|383.9|383.6|383.9|383.6|383.9|383.6|0
1763626430000|2025-11-20 08:13:50|383.8||383.8||383.8||383.8||0
1763626440000|2025-11-20 08:14:00|383.9|383.7|383.9|383.7|383.9|383.7|383.9|383.7|30
1763626450000|2025-11-20 08:14:10|383.8||383.9||383.9||383.8||175
1763626460000|2025-11-20 08:14:20|||||||||959
1763626470000|2025-11-20 08:14:30|383.8|383.6|383.9|383.6|383.9|383.6|383.8|383.6|0
1763626480000|2025-11-20 08:14:40||383.7||383.7||383.7||383.7|150
1763626490000|2025-11-20 08:14:50||383.6||383.6||383.6||383.6|0
1763626500000|2025-11-20 08:15:00|383.7|383.4|383.7|383.4|383.7|383.4|383.7|383.4|0
1763626510000|2025-11-20 08:15:10|383.8|383.5|383.9|383.7|383.9|383.7|383.8|383.5|422
1763626530000|2025-11-20 08:15:30||383.8||383.7||383.8||383.7|375
1763626580000|2025-11-20 08:16:20|384|383.8|383.9|383.8|384|383.8|383.9|383.8|0
1763626590000|2025-11-20 08:16:30||383.7||383.7||383.7||383.7|0
1763626630000|2025-11-20 08:17:10|383.7|383.5|383.7|383.5|383.7|383.5|383.7|383.5|0
1763626650000|2025-11-20 08:17:30|383.6|383.4|383.6|383.4|383.6|383.4|383.6|383.4|0
1763626680000|2025-11-20 08:18:00||383.5||383.5||383.5||383.5|0
1763626700000|2025-11-20 08:18:20||383.4||383.4||383.4||383.4|300
1763626710000|2025-11-20 08:18:30||383.3||383.3||383.3||383.3|63
1763626740000|2025-11-20 08:19:00|383.7|383.5|383.7|383.5|383.7|383.5|383.7|383.5|631
1763626800000|2025-11-20 08:20:00|||||||||2602
1763626820000|2025-11-20 08:20:20|383.8|383.7|383.9|383.7|383.9|383.7|383.8|383.7|0
1763626860000|2025-11-20 08:21:00|384|383.8|384|383.8|384|383.8|384|383.8|0
1763626870000|2025-11-20 08:21:10||383.7||383.7||383.7||383.7|0
1763626900000|2025-11-20 08:21:40||383.8||383.8||383.8||383.8|0
1763626980000|2025-11-20 08:23:00|383.9||384||384||383.9||1207
1763627040000|2025-11-20 08:24:00|384.2|383.9|384.1|383.9|384.2|383.9|384.1|383.9|571
1763627060000|2025-11-20 08:24:20|384.2||384.2||384.2||384.2||0
1763627120000|2025-11-20 08:25:20||384||384||384||384|0
1763627160000|2025-11-20 08:26:00|||||||||22
1763627180000|2025-11-20 08:26:20|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384|29
1763627230000|2025-11-20 08:27:10||384.2||384.2||384.2||384.2|0
1763627270000|2025-11-20 08:27:50|384.4||384.4||384.4||384.4||1434
1763627320000|2025-11-20 08:28:40||384.3||384.3||384.3||384.3|0
1763627340000|2025-11-20 08:29:00|384.5|384.4|384.6|384.5|384.7|384.5|384.5|384.4|3142
1763627350000|2025-11-20 08:29:10|384.7||384.7||384.7||384.7||0
1763627360000|2025-11-20 08:29:20|384.9|384.6|384.9|384.7|384.9|384.7|384.9|384.6|15
1763627400000|2025-11-20 08:30:00|384.7|384.5|384.7|384.5|384.7|384.5|384.7|384.5|0
1763627410000|2025-11-20 08:30:10|384.6|384.4|384.5|384.4|384.6|384.4|384.5|384.4|4225
1763627420000|2025-11-20 08:30:20|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|1685
1763627430000|2025-11-20 08:30:30|384.5|384.4|384.6|384.5|384.6|384.5|384.5|384.4|566
1763627460000|2025-11-20 08:31:00|384.7|384.6|384.7|384.5|384.7|384.6|384.7|384.5|0
1763627470000|2025-11-20 08:31:10|384.6|384.4|384.6|384.4|384.6|384.4|384.6|384.4|0
1763627500000|2025-11-20 08:31:40|384.7|384.5|384.7|384.6|384.7|384.6|384.7|384.5|0
1763627510000|2025-11-20 08:31:50|384.8|384.7|384.8|384.6|384.8|384.7|384.8|384.6|389
1763627520000|2025-11-20 08:32:00|384.7|384.5|384.7|384.5|384.7|384.5|384.7|384.5|0
1763627530000|2025-11-20 08:32:10|384.6||384.6||384.6||384.6||119
1763627540000|2025-11-20 08:32:20|384.7||384.7||384.7||384.7||0
1763627550000|2025-11-20 08:32:30||384.6||384.6||384.6||384.6|0
1763627560000|2025-11-20 08:32:40|384.6|384.4|384.6|384.4|384.6|384.4|384.6|384.4|0
1763627570000|2025-11-20 08:32:50|||||||||300
1763627580000|2025-11-20 08:33:00|384.4|384.2|384.4|384.2|384.4|384.2|384.4|384.2|172
1763627590000|2025-11-20 08:33:10||384.3||384.3||384.3||384.3|29
1763627610000|2025-11-20 08:33:30|384.5||384.5||384.5||384.5||0
1763627630000|2025-11-20 08:33:50|384.4|384.2|384.4|384.2|384.4|384.2|384.4|384.2|0
1763627640000|2025-11-20 08:34:00|384.5||384.5||384.5||384.5||0
1763627660000|2025-11-20 08:34:20|384.4||384.5||384.5||384.4||0
1763627670000|2025-11-20 08:34:30|384.4|384.3|384.5|384.3|384.5|384.3|384.4|384.2|824
1763627700000|2025-11-20 08:35:00|384.4|384.2|384.4|384.1|384.4|384.2|384.4|384.1|0
1763627720000|2025-11-20 08:35:20|384.3|384|384.2|384|384.3|384|384.2|384|824
1763627740000|2025-11-20 08:35:40|384.1||384.1||384.1||384.1||0
1763627760000|2025-11-20 08:36:00|384|383.9|384|383.9|384|383.9|384|383.9|95
1763627770000|2025-11-20 08:36:10|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|0
1763627780000|2025-11-20 08:36:20||383.7||383.7||383.7||383.7|0
1763627810000|2025-11-20 08:36:50||383.8||383.7||383.8||383.7|0
1763627830000|2025-11-20 08:37:10|383.8|383.6|383.8|383.6|383.8|383.6|383.8|383.6|129
1763627840000|2025-11-20 08:37:20|383.7||383.7||383.7||383.7||758
1763627860000|2025-11-20 08:37:40|383.6|383.4|383.6|383.4|383.6|383.4|383.6|383.4|390
1763627890000|2025-11-20 08:38:10||383.5||383.5||383.5||383.5|0
1763627900000|2025-11-20 08:38:20|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|30
1763627920000|2025-11-20 08:38:40|383.8|383.7|383.8|383.6|383.8|383.7|383.8|383.6|463
1763627930000|2025-11-20 08:38:50|383.6|383.4|383.7|383.5|383.7|383.5|383.6|383.4|489
1763627940000|2025-11-20 08:39:00|383.9|383.6|383.9|383.8|383.9|383.8|383.9|383.6|0
1763627950000|2025-11-20 08:39:10|384.1|383.9|384.1|383.9|384.1|383.9|384.1|383.9|0
1763627990000|2025-11-20 08:39:50|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|486
1763628000000|2025-11-20 08:40:00|384|383.9|384.1|383.9|384.1|383.9|384|383.9|0
1763628030000|2025-11-20 08:40:30|383.9|383.8|384|383.8|384|383.8|383.9|383.8|0
1763628060000|2025-11-20 08:41:00|384.1|383.9|384.1|383.9|384.1|383.9|384.1|383.9|0
1763628080000|2025-11-20 08:41:20|384|383.8|384.1|383.9|384.1|383.9|384|383.8|0
1763628090000|2025-11-20 08:41:30|384|383.8|384|383.9|384|383.9|384|383.8|0
1763628100000|2025-11-20 08:41:40|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|0
1763628110000|2025-11-20 08:41:50|384||384||384||384||0
1763628140000|2025-11-20 08:42:20|383.9|383.7|383.9|383.7|383.9|383.7|383.9|383.7|0
1763628150000|2025-11-20 08:42:30||383.8||383.8||383.8||383.8|0
1763628160000|2025-11-20 08:42:40|384|383.9|384.1|383.9|384.1|383.9|384|383.9|1457
1763628180000|2025-11-20 08:43:00||384||383.9||384||383.9|0
1763628220000|2025-11-20 08:43:40|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|150
1763628230000|2025-11-20 08:43:50|384.3||384.2||384.3||384.2||1434
1763628260000|2025-11-20 08:44:20|384.3||384.2||384.3||384.2||0
1763628270000|2025-11-20 08:44:30|||||||||1525
1763628280000|2025-11-20 08:44:40|384.3||384.3||384.3||384.3||0
1763628290000|2025-11-20 08:44:50||384.2||384.1||384.2||384.1|0
1763628390000|2025-11-20 08:46:30||384.2||384.2||384.2||384.2|0
1763628420000|2025-11-20 08:47:00|384.4||384.4||384.4||384.4||1434
1763628440000|2025-11-20 08:47:20|384.3|384.1|384.1|384|384.3|384.1|384.1|384|451
1763628480000|2025-11-20 08:48:00|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|24
1763628590000|2025-11-20 08:49:50|384.1|384|384.1|384|384.1|384|384.1|384|125
1763628600000|2025-11-20 08:50:00|384.2||384.2||384.2||384.2||0
1763628620000|2025-11-20 08:50:20|384.1||384.1||384.1||384.1||0
1763628630000|2025-11-20 08:50:30|384.2||384.2||384.2||384.2||0
1763628650000|2025-11-20 08:50:50||384.1||384.1||384.1||384.1|0
1763628660000|2025-11-20 08:51:00|384.3||384.3||384.3||384.3||352
1763628680000|2025-11-20 08:51:20|384.2||384.2||384.2||384.2||0
1763628690000|2025-11-20 08:51:30|384.3||384.3||384.3||384.3||0
1763628730000|2025-11-20 08:52:10|384.2||384.2||384.2||384.2||0
1763628740000|2025-11-20 08:52:20||384||384||384||384|0
1763628750000|2025-11-20 08:52:30|384.1||384.1||384.1||384.1||0
1763628800000|2025-11-20 08:53:20|384|383.9|384|383.9|384|383.9|384|383.9|0
1763628840000|2025-11-20 08:54:00|384.1||384.1||384.1||384.1||391
1763628900000|2025-11-20 08:55:00||384||384||384||384|0
1763628910000|2025-11-20 08:55:10||383.9||383.9||383.9||383.9|0
1763628920000|2025-11-20 08:55:20|384||384||384||384||824
1763628960000|2025-11-20 08:56:00|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|26
1763628980000|2025-11-20 08:56:20|384|384|384.1|384|384.1|384|384|384|1447
1763629040000|2025-11-20 08:57:20|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|0
1763629050000|2025-11-20 08:57:30||384||384||384||384|0
1763629090000|2025-11-20 08:58:10|384.1||384.2||384.2||384.1||29
1763629100000|2025-11-20 08:58:20|384.1||384.1||384.1||384.1||824
1763629110000|2025-11-20 08:58:30|384.2||384.2||384.2||384.2||0
1763629120000|2025-11-20 08:58:40|384.1||384.2||384.2||384.1||0
1763629140000|2025-11-20 08:59:00||384.1||384.1||384.1||384.1|0
1763629150000|2025-11-20 08:59:10|384.1|384|384.1|384|384.1|384|384.1|384|0
1763629160000|2025-11-20 08:59:20|384.2||384.1||384.2||384.1||0
1763629170000|2025-11-20 08:59:30||383.9||383.9||383.9||383.9|0
1763629190000|2025-11-20 08:59:50|384.2|384|384.2|384|384.2|384|384.2|384|0
1763629200000|2025-11-20 09:00:00|384.1|383.9|384.1|383.9|384.1|383.9|384.1|383.9|0
1763629210000|2025-11-20 09:00:10||383.8||383.8||383.8||383.8|0
1763629220000|2025-11-20 09:00:20|384||384||384||384||0
1763629230000|2025-11-20 09:00:30|383.9|383.9|383.9|383.7|383.9|383.9|383.9|383.7|23
1763629250000|2025-11-20 09:00:50|383.6|383.5|383.7|383.5|383.7|383.5|383.6|383.4|1278
1763629280000|2025-11-20 09:01:20|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|1062
1763629290000|2025-11-20 09:01:30||383.3||383.3||383.3||383.3|0
1763629300000|2025-11-20 09:01:40|383.4||383.4||383.5||383.4||286
1763629320000|2025-11-20 09:02:00|383.5||383.5||383.5||383.5||832
1763629360000|2025-11-20 09:02:40|383.6|383.4|383.6|383.5|383.6|383.5|383.6|383.4|0
1763629390000|2025-11-20 09:03:10|||||||||1000
1763629410000|2025-11-20 09:03:30|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|0
1763629430000|2025-11-20 09:03:50|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|0
1763629440000|2025-11-20 09:04:00|383.6|383.4|383.6|383.4|383.6|383.5|383.6|383.4|133
1763629460000|2025-11-20 09:04:20||383.5||383.4||383.5||383.4|0
1763629490000|2025-11-20 09:04:50||383.5||383.5||383.5||383.5|97
1763629500000|2025-11-20 09:05:00|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|1433
1763629510000|2025-11-20 09:05:10|383.6|383.5|383.7|383.5|383.7|383.5|383.6|383.5|275
1763629520000|2025-11-20 09:05:20|383.6||383.6||383.6||383.6||0
1763629540000|2025-11-20 09:05:40|383.7||383.7||383.7||383.7||0
1763629620000|2025-11-20 09:07:00||383.6||383.6||383.6||383.6|0
1763629630000|2025-11-20 09:07:10||383.5||383.5||383.5||383.5|0
1763629710000|2025-11-20 09:08:30|383.6|383.4|383.6|383.4|383.6|383.4|383.6|383.4|93
1763629740000|2025-11-20 09:09:00|383.7|383.5|383.7|383.5|383.7|383.5|383.7|383.5|0
1763629770000|2025-11-20 09:09:30|383.6|383.4|383.7|383.5|383.7|383.5|383.6|383.4|27
1763629790000|2025-11-20 09:09:50|383.8|383.6|383.8|383.6|383.8|383.6|383.8|383.6|422
1763629800000|2025-11-20 09:10:00||383.7||383.7||383.7||383.7|0
1763629810000|2025-11-20 09:10:10|383.7|383.5|383.7|383.5|383.7|383.5|383.7|383.5|1468
1763629820000|2025-11-20 09:10:20|383.8|383.6|383.8|383.6|383.8|383.6|383.8|383.6|0
1763629830000|2025-11-20 09:10:30||383.5||383.5||383.5||383.5|0
1763629840000|2025-11-20 09:10:40|383.7|383.6|383.8|383.6|383.8|383.6|383.7|383.6|0
1763629850000|2025-11-20 09:10:50|383.7||383.7||383.7||383.7||0
1763629860000|2025-11-20 09:11:00|383.8||383.8||383.8||383.8||0
1763629890000|2025-11-20 09:11:30|383.7|383.5|383.7|383.5|383.7|383.5|383.7|383.5|55
1763629920000|2025-11-20 09:12:00|383.8|383.6|383.8|383.6|383.8|383.6|383.8|383.6|0
1763629980000|2025-11-20 09:13:00|383.7|383.7|383.8|383.6|383.8|383.7|383.7|383.6|0
1763630000000|2025-11-20 09:13:20||383.7||383.7||383.7||383.7|0
1763630020000|2025-11-20 09:13:40|384|383.9|384|383.8|384|383.9|384|383.8|800
1763630160000|2025-11-20 09:16:00|384.1|383.9|384.1|383.9|384.1|383.9|384.1|383.9|273
1763630170000|2025-11-20 09:16:10||384||384||384||384|0
1763630180000|2025-11-20 09:16:20||383.9||383.9||383.9||383.9|1045
1763630210000|2025-11-20 09:16:50|||||||||600
1763630300000|2025-11-20 09:18:20|||||||||1302
1763630310000|2025-11-20 09:18:30|384|384|384.1|383.9|384.1|384|384|383.9|2896
1763630320000|2025-11-20 09:18:40|384.2|384.1|384.2|384|384.2|384.1|384.2|384|1127
1763630330000|2025-11-20 09:18:50|384.1||384.1||384.1||384.1||2
1763630380000|2025-11-20 09:19:40|384.2||384.2||384.2||384.2||0
1763630460000|2025-11-20 09:21:00|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|0
1763630480000|2025-11-20 09:21:20||384.2||384.2||384.2||384.2|0
1763630500000|2025-11-20 09:21:40|384.4||384.4||384.4||384.4||765
1763630580000|2025-11-20 09:23:00||384.3||384.3||384.3||384.3|0
1763630590000|2025-11-20 09:23:10|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|0
1763630620000|2025-11-20 09:23:40|384.2|384|384.2|384|384.2|384|384.2|384|0
1763630640000|2025-11-20 09:24:00|384.1|383.9|384.1|383.9|384.1|383.9|384.1|383.9|230
1763630660000|2025-11-20 09:24:20|384.2|384|384.2|384|384.2|384|384.2|384|687
1763630690000|2025-11-20 09:24:50|384.1|383.9|384.1|383.9|384.1|383.9|384.1|383.9|0
1763630710000|2025-11-20 09:25:10|||||||||1000
1763630720000|2025-11-20 09:25:20|384|384|384.1|384|384.1|384|384|384|247
1763630730000|2025-11-20 09:25:30||383.9||383.9||383.9||383.9|134
1763630740000|2025-11-20 09:25:40|384||384||384||384||0
1763630760000|2025-11-20 09:26:00|384.1|384|384.2|384|384.2|384|384.1|384|0
1763630770000|2025-11-20 09:26:10||384.1||384.1||384.1||384|0
1763630780000|2025-11-20 09:26:20||384||384||384||384|0
1763630790000|2025-11-20 09:26:30||384.1||384||384.1||384|0
1763630820000|2025-11-20 09:27:00||384.1||384.1||384.1||384.1|0
1763630830000|2025-11-20 09:27:10||384||384||384.1||384|0
1763630850000|2025-11-20 09:27:30|384.1||384.1||384.1||384.1||0
1763630860000|2025-11-20 09:27:40||383.9||383.9||383.9||383.9|0
1763630880000|2025-11-20 09:28:00||384||383.9||384||383.9|0
1763630920000|2025-11-20 09:28:40|384||384||384||384||0
1763630940000|2025-11-20 09:29:00||383.8||383.9||383.9||383.8|1717
1763630950000|2025-11-20 09:29:10||383.8||383.8||383.8||383.8|0
1763631000000|2025-11-20 09:30:00|384.1|383.9|384.1|383.9|384.1|383.9|384.1|383.9|909
1763631020000|2025-11-20 09:30:20|384|383.8|383.9|383.8|384|383.8|383.9|383.8|1696
1763631030000|2025-11-20 09:30:30|384|383.7|383.9|383.7|384|383.7|383.9|383.7|3932
1763631060000|2025-11-20 09:31:00|384|383.8|384|383.8|384|383.8|384|383.8|0
1763631120000|2025-11-20 09:32:00|383.9||383.9||383.9||383.9||1696
1763631160000|2025-11-20 09:32:40|384||384||384||384||0
1763631180000|2025-11-20 09:33:00||383.9||383.9||383.9||383.9|0
1763631200000|2025-11-20 09:33:20|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|0
1763631210000|2025-11-20 09:33:30|384||384||384||384||2123
1763631220000|2025-11-20 09:33:40||383.9||383.8||383.9||383.8|0
1763631260000|2025-11-20 09:34:20|383.9||384||384||383.9||0
1763631320000|2025-11-20 09:35:20|383.9|383.7|383.9|383.7|383.9|383.7|383.9|383.7|0
1763631370000|2025-11-20 09:36:10|384|383.8|384|383.8|384|383.8|384|383.8|0
1763631420000|2025-11-20 09:37:00||383.9||383.9||383.9||383.9|0
1763631460000|2025-11-20 09:37:40|||||||||127
1763631500000|2025-11-20 09:38:20||383.8||383.8||383.8||383.8|0
1763631630000|2025-11-20 09:40:30|383.9||383.9||383.9||383.9||100
1763631660000|2025-11-20 09:41:00|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|0
1763631670000|2025-11-20 09:41:10|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|0
1763631680000|2025-11-20 09:41:20|383.8||383.8||383.8||383.8||0
1763631720000|2025-11-20 09:42:00|383.9|383.7|383.9|383.7|383.9|383.7|383.9|383.7|241
1763631760000|2025-11-20 09:42:40||383.8||383.8||383.8||383.8|633
1763631790000|2025-11-20 09:43:10|384|383.9|384|383.9|384|383.9|384|383.9|0
1763631800000|2025-11-20 09:43:20|||||||||824
1763631830000|2025-11-20 09:43:50|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|150
1763631840000|2025-11-20 09:44:00|384||384||384||384||0
1763631850000|2025-11-20 09:44:10|383.9|383.7|383.9|383.7|383.9|383.7|383.9|383.7|0
1763631860000|2025-11-20 09:44:20|383.8||383.8||383.8||383.8||0
1763631890000|2025-11-20 09:44:50||383.6||383.6||383.6||383.6|0
1763631910000|2025-11-20 09:45:10|383.7|383.5|383.7|383.5|383.7|383.5|383.7|383.5|0
1763631950000|2025-11-20 09:45:50|383.8||383.7||383.8||383.7||0
1763631960000|2025-11-20 09:46:00|383.8|383.6|383.8|383.6|383.8|383.6|383.8|383.6|2123
1763632020000|2025-11-20 09:47:00||383.7||383.7||383.7||383.7|0
1763632040000|2025-11-20 09:47:20||383.6||383.6||383.6||383.6|724
1763632140000|2025-11-20 09:49:00|383.9|383.7|384|383.8|384|383.8|383.9|383.7|953
1763632150000|2025-11-20 09:49:10|384.1|383.9|384.1|383.9|384.1|383.9|384.1|383.8|1863
1763632160000|2025-11-20 09:49:20|384||384.1||384.1||384||0
1763632170000|2025-11-20 09:49:30|384||384||384.1||384||0
1763632180000|2025-11-20 09:49:40|||||||||784
1763632220000|2025-11-20 09:50:20|384.1||384.1||384.1||384.1||2
1763632250000|2025-11-20 09:50:50|||||||||400
1763632300000|2025-11-20 09:51:40|384.3|384.1|384.4|384.2|384.4|384.2|384.3|384.1|0
1763632310000|2025-11-20 09:51:50||384.3||384.2||384.3||384.2|972
1763632330000|2025-11-20 09:52:10||384.3||384.3||384.3||384.3|0
1763632340000|2025-11-20 09:52:20|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|1314
1763632380000|2025-11-20 09:53:00||384.1||384.1||384.1||384.1|0
1763632400000|2025-11-20 09:53:20|384.1|384|384.1|384|384.1|384|384.1|384|150
1763632440000|2025-11-20 09:54:00|384.2||384.2||384.2||384.2||2662
1763632530000|2025-11-20 09:55:30|384.1|383.9|384.1|383.9|384.1|383.9|384.1|383.9|0
1763632580000|2025-11-20 09:56:20|384|384|384|383.9|384|384|384|383.9|0
1763632590000|2025-11-20 09:56:30|384.1||384.1||384.1||384.1||0
1763632620000|2025-11-20 09:57:00||384||384||384||384|469
1763632740000|2025-11-20 09:59:00||383.9||383.9||383.9||383.9|1415
1763632760000|2025-11-20 09:59:20|384||384||384||384||0
1763632780000|2025-11-20 09:59:40|384.1||384.1||384.1||384.1||0
1763632810000|2025-11-20 10:00:10|||||||||2600
1763632820000|2025-11-20 10:00:20|384||384||384||384||0
1763632830000|2025-11-20 10:00:30|384.1||384.1||384.1||384.1||0
1763632880000|2025-11-20 10:01:20||384||383.9||384||383.9|502
1763632950000|2025-11-20 10:02:30|384.2|384|384.2|384.1|384.2|384.1|384.2|384|0
1763632960000|2025-11-20 10:02:40|||||||||1000
1763632980000|2025-11-20 10:03:00||384||384||384||384|0
1763633020000|2025-11-20 10:03:40|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|302
1763633060000|2025-11-20 10:04:20|||||||||825
1763633100000|2025-11-20 10:05:00|384.4|384.2|384.4|384.2|384.4|384.2|384.4|384.2|624
1763633130000|2025-11-20 10:05:30||384.3||384.3||384.3||384.3|0
1763633140000|2025-11-20 10:05:40|||||||||100
1763633150000|2025-11-20 10:05:50|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|605
1763633170000|2025-11-20 10:06:10|||||||||127
1763633180000|2025-11-20 10:06:20|384.6||384.6||384.6||384.6||251
1763633190000|2025-11-20 10:06:30|384.5||384.5||384.5||384.5||0
1763633220000|2025-11-20 10:07:00|384.6||384.6||384.6||384.6||0
1763633280000|2025-11-20 10:08:00||384.5||384.5||384.5||384.5|0
1763633300000|2025-11-20 10:08:20|384.7||384.7||384.7||384.7||0
1763633310000|2025-11-20 10:08:30|||||||||525
1763633320000|2025-11-20 10:08:40|384.6||384.6||384.6||384.6||0
1763633360000|2025-11-20 10:09:20|384.5|384.4|384.6|384.4|384.6|384.5|384.5|384.4|166
1763633480000|2025-11-20 10:11:20|||||||||10
1763633500000|2025-11-20 10:11:40|384.5|384.3|384.4|384.3|384.5|384.3|384.4|384.3|0
1763633590000|2025-11-20 10:13:10|384.5||384.5||384.5||384.5||834
1763633600000|2025-11-20 10:13:20||384.4||384.4||384.4||384.4|0
1763633630000|2025-11-20 10:13:50|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|333
1763633650000|2025-11-20 10:14:10|384.7|384.4|384.5|384.4|384.7|384.5|384.5|384.4|1123
1763633660000|2025-11-20 10:14:20|384.6||384.6||384.6||384.6||217
1763633680000|2025-11-20 10:14:40|384.5|384.3|384.5|384.3|384.5|384.3|384.5|384.3|500
1763633710000|2025-11-20 10:15:10|384.4|384.2|384.3|384.2|384.4|384.2|384.3|384.2|0
1763633720000|2025-11-20 10:15:20||384.1||384.1||384.1||384.1|0
1763633780000|2025-11-20 10:16:20||384.2||384.1||384.2||384.1|32
1763633860000|2025-11-20 10:17:40|384.2||384.2||384.2||384.2||0
1763633880000|2025-11-20 10:18:00|384.1|384|384.1|384|384.1|384|384.1|384|0
1763633940000|2025-11-20 10:19:00||383.9||383.9||383.9||383.9|0
1763633960000|2025-11-20 10:19:20|384||384.1||384.1||384||1496
1763634000000|2025-11-20 10:20:00|384|383.8|384|383.8|384|383.8|384|383.8|0
1763634020000|2025-11-20 10:20:20|||||||||1178
1763634100000|2025-11-20 10:21:40|383.9||383.9||383.9||383.9||50
1763634140000|2025-11-20 10:22:20|||||||||824
1763634200000|2025-11-20 10:23:20|383.8|383.7|383.8|383.6|383.8|383.7|383.8|383.6|933
1763634240000|2025-11-20 10:24:00|||||||||2000
1763634310000|2025-11-20 10:25:10||383.7||383.7||383.7||383.7|0
1763634340000|2025-11-20 10:25:40|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|35
1763634350000|2025-11-20 10:25:50|||||||||737
1763634570000|2025-11-20 10:29:30|384|383.9|384|383.8|384|383.9|384|383.8|635
1763634590000|2025-11-20 10:29:50|||||||||1436
1763634600000|2025-11-20 10:30:00|383.9|383.7|383.8|383.6|383.9|383.7|383.8|383.6|102
1763634640000|2025-11-20 10:30:40||383.7||383.7||383.7||383.7|0
1763634650000|2025-11-20 10:30:50||383.6||383.6||383.6||383.6|0
1763634660000|2025-11-20 10:31:00||383.7||383.7||383.7||383.7|0
1763634700000|2025-11-20 10:31:40|||||||||241
1763634710000|2025-11-20 10:31:50|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|102
1763634790000|2025-11-20 10:33:10|384||383.9||384||383.9||414
1763634820000|2025-11-20 10:33:40|384||384||384||384||1436
1763634890000|2025-11-20 10:34:50|||||||||643
1763634920000|2025-11-20 10:35:20|383.9|383.7|383.9|383.7|383.9|383.7|383.9|383.7|114
1763634950000|2025-11-20 10:35:50|383.8||383.8||383.8||383.8||0
1763634980000|2025-11-20 10:36:20||383.6||383.6||383.6||383.6|0
1763635030000|2025-11-20 10:37:10|383.7||383.7||383.7||383.7||0
1763635040000|2025-11-20 10:37:20|||||||||79
1763635090000|2025-11-20 10:38:10|383.8|383.7|383.7|383.6|383.8|383.7|383.7|383.6|150
1763635150000|2025-11-20 10:39:10|383.8||383.8||383.8||383.8||0
1763635180000|2025-11-20 10:39:40||383.7||383.7||383.7||383.7|300
1763635240000|2025-11-20 10:40:40||383.6||383.6||383.6||383.6|0
1763635260000|2025-11-20 10:41:00|383.9|383.7|384|383.8|384|383.8|383.9|383.7|150
1763635310000|2025-11-20 10:41:50||383.9||383.9||383.9||383.9|0
1763635330000|2025-11-20 10:42:10||383.8||383.8||383.8||383.8|175
1763635390000|2025-11-20 10:43:10||383.9||383.9||383.9||383.9|0
1763635410000|2025-11-20 10:43:30|383.9|383.8|384|383.8|384|383.8|383.9|383.8|57
1763635440000|2025-11-20 10:44:00||383.9||383.9||383.9||383.9|0
1763635450000|2025-11-20 10:44:10|||||||||585
1763635460000|2025-11-20 10:44:20|384.1|384|384.1|383.9|384.1|384|384.1|383.9|0
1763635520000|2025-11-20 10:45:20|384||384.1||384.1||384||0
1763635530000|2025-11-20 10:45:30|384||384||384||384||0
1763635560000|2025-11-20 10:46:00|384.1||384||384.1||384||0
1763635610000|2025-11-20 10:46:50|||||||||119
1763635630000|2025-11-20 10:47:10|384.1||384.1||384.1||384.1||0
1763635640000|2025-11-20 10:47:20||384||384||384||384|732
1763635880000|2025-11-20 10:51:20|384|383.9|383.9|383.8|384|383.9|383.9|383.8|77
1763635890000|2025-11-20 10:51:30|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|0
1763635900000|2025-11-20 10:51:40||383.6||383.6||383.6||383.6|0
1763635910000|2025-11-20 10:51:50|383.7||383.7||383.7||383.7||0
1763635920000|2025-11-20 10:52:00||383.5||383.5||383.6||383.5|1490
1763635930000|2025-11-20 10:52:10|383.6||383.6||383.6||383.6||880
1763636030000|2025-11-20 10:53:50|383.7||383.7||383.7||383.7||0
1763636040000|2025-11-20 10:54:00|383.6||383.6||383.7||383.6||0
1763636050000|2025-11-20 10:54:10|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|414
1763636150000|2025-11-20 10:55:50|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|150
1763636160000|2025-11-20 10:56:00|383.5||383.5||383.5||383.5||0
1763636170000|2025-11-20 10:56:10|383.4||383.4||383.4||383.4||150
1763636180000|2025-11-20 10:56:20|383.5|383.4|383.5|383.3|383.5|383.4|383.5|383.3|0
1763636380000|2025-11-20 10:59:40|383.4||383.4||383.4||383.4||0
1763636440000|2025-11-20 11:00:40|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|163
1763636470000|2025-11-20 11:01:10|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|0
1763636540000|2025-11-20 11:02:20|||||||||70
1763636600000|2025-11-20 11:03:20|||||||||2000
1763636680000|2025-11-20 11:04:40|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|1037
1763636730000|2025-11-20 11:05:30|383.6||383.6||383.6||383.6||0
1763636780000|2025-11-20 11:06:20|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|1402
1763636810000|2025-11-20 11:06:50||383.5||383.5||383.5||383.5|0
1763636880000|2025-11-20 11:08:00|383.6||383.7||383.7||383.6||550
1763636890000|2025-11-20 11:08:10|383.6|383.6|383.8|383.6|383.8|383.6|383.6|383.6|150
1763636900000|2025-11-20 11:08:20|383.9|383.7|384|383.8|384|383.8|383.9|383.7|3019
1763636920000|2025-11-20 11:08:40|384.1|383.9|384.1|384|384.1|384|384.1|383.9|0
1763636950000|2025-11-20 11:09:10|384|383.9|384.1|383.9|384.1|383.9|384|383.9|256
1763637150000|2025-11-20 11:12:30|384||384||384||384||0
1763637160000|2025-11-20 11:12:40|384.1||384.1||384.1||384.1||219
1763637260000|2025-11-20 11:14:20|384||384||384||384||0
1763637320000|2025-11-20 11:15:20|383.8|383.6|383.8|383.6|383.8|383.6|383.8|383.6|1689
1763637380000|2025-11-20 11:16:20|383.7||383.7||383.7||383.7||0
1763637390000|2025-11-20 11:16:30|383.6|383.5|383.7|383.5|383.7|383.5|383.6|383.5|0
1763637420000|2025-11-20 11:17:00|383.6|383.6|383.6|383.5|383.6|383.6|383.6|383.5|0
1763637500000|2025-11-20 11:18:20|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|507
1763637510000|2025-11-20 11:18:30|383.6||383.6||383.6||383.6||0
1763637540000|2025-11-20 11:19:00|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|0
1763637550000|2025-11-20 11:19:10|383.5||383.5||383.5||383.5||0
1763637560000|2025-11-20 11:19:20|383.4|383.2|383.4|383.2|383.4|383.2|383.4|383.2|500
1763637610000|2025-11-20 11:20:10|383.3|383.1|383.3|383.1|383.3|383.1|383.3|383.1|1127
1763637630000|2025-11-20 11:20:30|||||||||1402
1763637680000|2025-11-20 11:21:20|383.2||383.2||383.2||383.2||0
1763637720000|2025-11-20 11:22:00||383||383||383||383|1156
1763637750000|2025-11-20 11:22:30||383.1||383.1||383.1||383.1|0
1763637760000|2025-11-20 11:22:40|||||||||1500
1763637770000|2025-11-20 11:22:50|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|824
1763637780000|2025-11-20 11:23:00||383.1||383.1||383.1||383.1|150
1763637790000|2025-11-20 11:23:10|383.2|383|383.2|383|383.2|383|383.2|383|150
1763637910000|2025-11-20 11:25:10||383.1||383||383.1||383|0
1763638010000|2025-11-20 11:26:50|383.1||383.1||383.1||383.1||0
1763638020000|2025-11-20 11:27:00|383.2||383.2||383.2||383.2||2196
1763638030000|2025-11-20 11:27:10||383.1||383.1||383.1||383.1|1287
1763638080000|2025-11-20 11:28:00||383||383||383||383|42
1763638100000|2025-11-20 11:28:20|383.1||383.1||383.1||383.1||0
1763638130000|2025-11-20 11:28:50|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383|0
1763638160000|2025-11-20 11:29:20||383||383||383||383|33
1763638330000|2025-11-20 11:32:10|383.3|383.1|383.3|383.1|383.3|383.1|383.3|383.1|2745
1763638450000|2025-11-20 11:34:10||383.2||383.2||383.2||383.2|0
1763638490000|2025-11-20 11:34:50|||||||||2745
1763638610000|2025-11-20 11:36:50|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|116
1763638650000|2025-11-20 11:37:30|||||||||64
1763638740000|2025-11-20 11:39:00|||||||||50
1763638860000|2025-11-20 11:41:00|383.5||383.5||383.5||383.5||0
1763638880000|2025-11-20 11:41:20|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|0
1763638900000|2025-11-20 11:41:40||383.5||383.5||383.5||383.5|0
1763638950000|2025-11-20 11:42:30|||||||||1639
1763639060000|2025-11-20 11:44:20|383.6||383.6||383.6||383.6||0
1763639070000|2025-11-20 11:44:30||383.4||383.4||383.4||383.4|0
1763639170000|2025-11-20 11:46:10|383.5||383.5||383.5||383.5||0
1763639180000|2025-11-20 11:46:20|||||||||2000
1763639250000|2025-11-20 11:47:30||383.3||383.3||383.3||383.3|476
1763639450000|2025-11-20 11:50:50||383.4||383.4||383.4||383.4|23
1763639480000|2025-11-20 11:51:20|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|7
1763639520000|2025-11-20 11:52:00|383.5||383.5||383.5||383.5||0
1763639540000|2025-11-20 11:52:20|||||||||1370
1763639560000|2025-11-20 11:52:40|383.4|383.2|383.4|383.2|383.4|383.2|383.4|383.2|150
1763639570000|2025-11-20 11:52:50|383.5|383.3|383.5|383.3|383.5|383.3|383.5|383.3|0
1763639600000|2025-11-20 11:53:20|383.4|383.2|383.4|383.2|383.4|383.2|383.4|383.2|0
1763639770000|2025-11-20 11:56:10||383.3||383.3||383.3||383.3|0
1763639860000|2025-11-20 11:57:40|383.5|383.4|383.5|383.3|383.5|383.4|383.5|383.3|452
1763639880000|2025-11-20 11:58:00||383.4||383.4||383.4||383.4|0
1763639900000|2025-11-20 11:58:20|||||||||25
1763640000000|2025-11-20 12:00:00|383.4|383.3|383.4|383.2|383.4|383.3|383.4|383.2|1628
1763640020000|2025-11-20 12:00:20|383.3||383.3||383.3||383.3||0
1763640030000|2025-11-20 12:00:30|383.1|383|383|382.8|383.1|383|383|382.8|83
1763640040000|2025-11-20 12:00:40|383.1|382.9|383.1|382.9|383.1|382.9|383.1|382.9|1124
1763640060000|2025-11-20 12:01:00|383.2|383|383.1|382.9|383.2|383|383.1|382.9|0
1763640120000|2025-11-20 12:02:00|383.2|383|383.2|383|383.2|383|383.2|383|327
1763640140000|2025-11-20 12:02:20|||||||||5
1763640200000|2025-11-20 12:03:20|383.3|383.1|383.3|383.1|383.3|383.1|383.3|383.1|828
1763640210000|2025-11-20 12:03:30|383.2|383|383.2|383|383.2|383|383.2|383|45
1763640240000|2025-11-20 12:04:00||383.1||383.1||383.1||383.1|0
1763640250000|2025-11-20 12:04:10|||||||||250
1763640270000|2025-11-20 12:04:30||383||383||383||383|0
1763640310000|2025-11-20 12:05:10||383.1||383.1||383.1||383.1|0
1763640320000|2025-11-20 12:05:20||383||383||383||383|0
1763640410000|2025-11-20 12:06:50||383.1||383.1||383.1||383.1|0
1763640430000|2025-11-20 12:07:10|383.3||383.3||383.3||383.3||310
1763640510000|2025-11-20 12:08:30|383.2||383.2||383.2||383.2||0
1763640530000|2025-11-20 12:08:50|383.3||383.3||383.3||383.3||0
1763640560000|2025-11-20 12:09:20|383.2||383.2||383.2||383.2||0
1763640580000|2025-11-20 12:09:40|383.3||383.3||383.3||383.3||0
1763640620000|2025-11-20 12:10:20||383.2||383.1||383.2||383.1|49
1763640680000|2025-11-20 12:11:20|383.2||383.2||383.2||383.2||0
1763640690000|2025-11-20 12:11:30|383.3||383.3||383.3||383.3||0
1763640740000|2025-11-20 12:12:20|383.2||383.2||383.2||383.2||0
1763640750000|2025-11-20 12:12:30|383.3||383.3||383.3||383.3||0
1763640770000|2025-11-20 12:12:50||383.2||383.1||383.2||383.1|605
1763640840000|2025-11-20 12:14:00||383.2||383.2||383.2||383.2|0
1763640860000|2025-11-20 12:14:20|||||||||37
1763640930000|2025-11-20 12:15:30|||||||||824
1763640960000|2025-11-20 12:16:00|||||||||2640
1763640980000|2025-11-20 12:16:20||383.1||383.1||383.1||383.1|0
1763641040000|2025-11-20 12:17:20|383.2||383.2||383.2||383.2||0
1763641260000|2025-11-20 12:21:00|383.1|383|383.1|383|383.1|383|383.1|383|52
1763641280000|2025-11-20 12:21:20|||||||||824
1763641360000|2025-11-20 12:22:40|383|382.9|383|382.9|383|382.9|383|382.9|1335
1763641400000|2025-11-20 12:23:20|||||||||295
1763641500000|2025-11-20 12:25:00|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|3000
1763641510000|2025-11-20 12:25:10|383|382.9|383|382.9|383|382.9|383|382.9|0
1763641520000|2025-11-20 12:25:20|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|0
1763641580000|2025-11-20 12:26:20||382.7||382.7||382.7||382.7|0
1763641600000|2025-11-20 12:26:40||382.8||382.8||382.8||382.8|0
1763641610000|2025-11-20 12:26:50||382.7||382.8||382.8||382.7|0
1763641660000|2025-11-20 12:27:40|||||||||380
1763641680000|2025-11-20 12:28:00|383||383||383||383||376
1763641700000|2025-11-20 12:28:20|||||||||351
1763641760000|2025-11-20 12:29:20|||||||||60
1763641830000|2025-11-20 12:30:30||382.9||382.8||382.9||382.8|500
1763641950000|2025-11-20 12:32:30|||||||||2059
1763642000000|2025-11-20 12:33:20|383.1|382.9|383.1|383|383.1|383|383.1|382.9|2059
1763642010000|2025-11-20 12:33:30|383.2||383.2||383.2||383.2||1691
1763642020000|2025-11-20 12:33:40||383.1||383.1||383.1||383.1|0
1763642060000|2025-11-20 12:34:20|383.3||383.3||383.3||383.3||1227
1763642230000|2025-11-20 12:37:10|||||||||1435
1763642370000|2025-11-20 12:39:30||383.2||383.2||383.2||383.2|824
1763642380000|2025-11-20 12:39:40||383.1||383.1||383.1||383.1|652
1763642440000|2025-11-20 12:40:40|383.4|383.2|383.4|383.2|383.4|383.2|383.4|383.2|1160
1763642450000|2025-11-20 12:40:50|383.3||383.3||383.3||383.3||0
1763642470000|2025-11-20 12:41:10|383.4||383.4||383.4||383.4||0
1763642480000|2025-11-20 12:41:20|383.3||383.3||383.4||383.3||0
1763642510000|2025-11-20 12:41:50|383.4||383.3||383.4||383.3||0
1763642520000|2025-11-20 12:42:00|383.4||383.3||383.4||383.3||0
1763642530000|2025-11-20 12:42:10|383.4||383.3||383.4||383.3||0
1763642550000|2025-11-20 12:42:30|||||||||150
1763642690000|2025-11-20 12:44:50|||||||||75
1763642700000|2025-11-20 12:45:00||383.1||383.2||383.2||383.1|0
1763642800000|2025-11-20 12:46:40|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|0
1763642810000|2025-11-20 12:46:50|383.5||383.5||383.5||383.5||265
1763642880000|2025-11-20 12:48:00|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|1595
1763643000000|2025-11-20 12:50:00|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|27
1763643020000|2025-11-20 12:50:20|||||||||903
1763643090000|2025-11-20 12:51:30|383.3||383.3||383.3||383.3||0
1763643120000|2025-11-20 12:52:00||383.2||383.2||383.2||383.2|0
1763643190000|2025-11-20 12:53:10|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|123
1763643240000|2025-11-20 12:54:00|383.3||383.3||383.3||383.3||0
1763643270000|2025-11-20 12:54:30|||||||||824
1763643400000|2025-11-20 12:56:40||383.2||383.2||383.2||383.2|0
1763643440000|2025-11-20 12:57:20||383.1||383.1||383.1||383.1|45
1763643510000|2025-11-20 12:58:30|383.2||383.2||383.2||383.2||0
1763643710000|2025-11-20 13:01:50|383.3||383.3||383.3||383.3||228
1763643720000|2025-11-20 13:02:00||383.2||383.2||383.2||383.2|0
1763643750000|2025-11-20 13:02:30|383.4||383.4||383.4||383.4||202
1763643890000|2025-11-20 13:04:50|383.3||383.3||383.3||383.3||0
1763643900000|2025-11-20 13:05:00|||||||||76
1763643920000|2025-11-20 13:05:20||383.1||383.1||383.1||383.1|0
1763643950000|2025-11-20 13:05:50||383.2||383.2||383.2||383.2|363
1763643970000|2025-11-20 13:06:10|383.2|383.1|383.3|383.2|383.3|383.2|383.2|383.1|2059
1763644010000|2025-11-20 13:06:50|||||||||2059
1763644210000|2025-11-20 13:10:10|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|32
1763644240000|2025-11-20 13:10:40|383.1|383|383.1|383|383.1|383|383.1|383|3000
1763644260000|2025-11-20 13:11:00|383|382.9|383|382.9|383|382.9|383|382.9|3000
1763644280000|2025-11-20 13:11:20||382.8||382.8||382.8||382.8|800
1763644320000|2025-11-20 13:12:00|382.9|382.7|382.8|382.6|382.9|382.7|382.8|382.6|0
1763644350000|2025-11-20 13:12:30|382.7||382.7||382.7||382.7||0
1763644370000|2025-11-20 13:12:50||382.5||382.5||382.5||382.5|0
1763644460000|2025-11-20 13:14:20|382.6|382.4|382.6|382.4|382.6|382.4|382.6|382.4|150
1763644500000|2025-11-20 13:15:00|382.5||382.5||382.5||382.5||0
1763644530000|2025-11-20 13:15:30|||||||||2000
1763644570000|2025-11-20 13:16:10||382.3||382.3||382.3||382.3|2059
1763644590000|2025-11-20 13:16:30|382.4||382.4||382.4||382.4||0
1763644610000|2025-11-20 13:16:50|||||||||2000
1763644640000|2025-11-20 13:17:20|382.5||382.5||382.5||382.5||147
1763644670000|2025-11-20 13:17:50||382.4||382.4||382.4||382.4|73
1763644680000|2025-11-20 13:18:00||382.3||382.3||382.3||382.3|0
1763644700000|2025-11-20 13:18:20||382.4||382.4||382.4||382.4|0
1763644750000|2025-11-20 13:19:10|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|0
1763644780000|2025-11-20 13:19:40|382.5||382.5||382.5||382.5||0
1763644800000|2025-11-20 13:20:00|382.4||382.4||382.4||382.4||0
1763644840000|2025-11-20 13:20:40|||||||||27
1763644860000|2025-11-20 13:21:00||382.2||382.2||382.2||382.2|30
1763644870000|2025-11-20 13:21:10|||||||||2000
1763644910000|2025-11-20 13:21:50||382.3||382.3||382.3||382.3|0
1763644920000|2025-11-20 13:22:00||382.2||382.2||382.2||382.2|0
1763644930000|2025-11-20 13:22:10|||||||||1000
1763644960000|2025-11-20 13:22:40||382.3||382.3||382.3||382.3|0
1763645010000|2025-11-20 13:23:30||382.2||382.2||382.2||382.2|1930
1763645030000|2025-11-20 13:23:50||382.3||382.2||382.3||382.2|0
1763645040000|2025-11-20 13:24:00|382.3||382.3||382.3||382.3||0
1763645070000|2025-11-20 13:24:30|382.2|382.1|382.2|382|382.2|382.1|382.2|382|0
1763645080000|2025-11-20 13:24:40||382.1||382.1||382.1||382.1|0
1763645090000|2025-11-20 13:24:50|382.3||382.3||382.3||382.3||654
1763645140000|2025-11-20 13:25:40||382.2||382.1||382.2||382.1|1930
1763645180000|2025-11-20 13:26:20||382.2||382.2||382.2||382.2|0
1763645210000|2025-11-20 13:26:50||382.1||382.1||382.1||382.1|0
1763645240000|2025-11-20 13:27:20|382.2||382.2||382.2||382.2||0
1763645260000|2025-11-20 13:27:40|382.3||382.3||382.3||382.3||1691
1763645370000|2025-11-20 13:29:30||382.2||382.2||382.2||382.2|0
1763645390000|2025-11-20 13:29:50||382.1||382.1||382.1||382.1|1200
1763645410000|2025-11-20 13:30:10|382.2|382|382|381.8|382.2|382|382|381.8|1462
1763645420000|2025-11-20 13:30:20|382.1|381.9|382.1|381.9|382.1|381.9|382.1|381.9|0
1763645430000|2025-11-20 13:30:30||382||382||382||381.9|0
1763645450000|2025-11-20 13:30:50|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|0
1763645470000|2025-11-20 13:31:10|382.3|382.2|382.3|382.1|382.3|382.2|382.3|382.1|2617
1763645490000|2025-11-20 13:31:30|382.2||382.3||382.3||382.2||0
1763645500000|2025-11-20 13:31:40|382.2||382.3||382.3||382.2||0
1763645520000|2025-11-20 13:32:00||382.2||382.1||382.2||382.1|3191
1763645560000|2025-11-20 13:32:40|382.2||382.2||382.2||382.2||0
1763645570000|2025-11-20 13:32:50|382.1|382|382.1|382|382.1|382|382.1|382|472
1763645590000|2025-11-20 13:33:10|382|381.9|382|381.9|382|381.9|382|381.9|0
1763645760000|2025-11-20 13:36:00|382.1|382|382.1|382|382.1|382|382.1|382|282
1763645780000|2025-11-20 13:36:20|||||||||765
1763645800000|2025-11-20 13:36:40|382|381.9|382.1|381.9|382.1|381.9|382|381.9|65
1763645850000|2025-11-20 13:37:30||382||382||382||382|0
1763645910000|2025-11-20 13:38:30|||||||||2810
1763645980000|2025-11-20 13:39:40|||||||||50
1763646070000|2025-11-20 13:41:10|||||||||1930
1763646220000|2025-11-20 13:43:40|||||||||1447
1763646280000|2025-11-20 13:44:40|382.2||382.2||382.2||382.2||0
1763646320000|2025-11-20 13:45:20|||||||||23
1763646380000|2025-11-20 13:46:20|382.1||382.1||382.1||382.1||0
1763646420000|2025-11-20 13:47:00|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|319
1763646450000|2025-11-20 13:47:30|382.1|382|382.2|382|382.2|382|382.1|382|0
1763646500000|2025-11-20 13:48:20|382.3|382.1|382.3|382.1|382.3|382.2|382.3|382.1|805
1763646510000|2025-11-20 13:48:30||382.2||382.2||382.2||382.2|0
1763646640000|2025-11-20 13:50:40|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|209
1763646690000|2025-11-20 13:51:30|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|1491
1763646760000|2025-11-20 13:52:40|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|295
1763646810000|2025-11-20 13:53:30|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|0
1763646840000|2025-11-20 13:54:00|||||||||100
1763646880000|2025-11-20 13:54:40|382.4||382.4||382.4||382.4||0
1763646890000|2025-11-20 13:54:50|382.5||382.5||382.5||382.5||0
1763646920000|2025-11-20 13:55:20|382.4||382.4||382.4||382.4||0
1763646930000|2025-11-20 13:55:30|382.5|382.4|382.5|382.4|382.6|382.5|382.5|382.4|0
1763646950000|2025-11-20 13:55:50|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|0
1763646980000|2025-11-20 13:56:20|||||||||731
1763646990000|2025-11-20 13:56:30|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|696
1763647030000|2025-11-20 13:57:10|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|34
1763647240000|2025-11-20 14:00:40|||||||||150
1763647380000|2025-11-20 14:03:00|382.6|382.5|382.6|382.4|382.6|382.5|382.6|382.4|467
1763647390000|2025-11-20 14:03:10|382.5||382.5||382.5||382.5||0
1763647400000|2025-11-20 14:03:20|382.6||382.6||382.6||382.6||0
1763647410000|2025-11-20 14:03:30|382.5||382.5||382.5||382.5||0
1763647420000|2025-11-20 14:03:40|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|1134
1763647500000|2025-11-20 14:05:00||382.2||382.2||382.2||382.2|1115
1763647510000|2025-11-20 14:05:10|382.3||382.4||382.4||382.3||0
1763647540000|2025-11-20 14:05:40||382.3||382.3||382.3||382.3|0
1763647630000|2025-11-20 14:07:10|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|878
1763647670000|2025-11-20 14:07:50|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|431
1763647710000|2025-11-20 14:08:30||382.4||382.4||382.4||382.4|200
1763647720000|2025-11-20 14:08:40||382.5||382.5||382.5||382.5|0
1763647800000|2025-11-20 14:10:00|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|0
1763647810000|2025-11-20 14:10:10|||||||||69
1763647850000|2025-11-20 14:10:50||382.5||382.5||382.5||382.5|9
1763647880000|2025-11-20 14:11:20|382.6||382.6||382.6||382.6||0
1763647930000|2025-11-20 14:12:10||382.4||382.4||382.4||382.4|41
1763647960000|2025-11-20 14:12:40|382.5||382.5||382.5||382.5||0
1763648100000|2025-11-20 14:15:00|||||||||37
1763648130000|2025-11-20 14:15:30|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|916
1763648190000|2025-11-20 14:16:30|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|1154
1763648230000|2025-11-20 14:17:10|||||||||102
1763648260000|2025-11-20 14:17:40|||||||||530
1763648270000|2025-11-20 14:17:50|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|207
1763648320000|2025-11-20 14:18:40|||||||||1194
1763648330000|2025-11-20 14:18:50|383|382.9|383.1|383|383.1|383|383|382.9|8099
1763648410000|2025-11-20 14:20:10|383|382.9|383|382.9|383|382.9|383|382.9|1280
1763648420000|2025-11-20 14:20:20||382.8||382.8||382.8||382.8|0
1763648430000|2025-11-20 14:20:30|382.9||382.9||382.9||382.9||0
1763648440000|2025-11-20 14:20:40|383||383||383||383||0
1763648520000|2025-11-20 14:22:00|382.9||382.9||382.9||382.9||0
1763648530000|2025-11-20 14:22:10|383||383||383||383||0
1763648580000|2025-11-20 14:23:00|||||||||525
1763648600000|2025-11-20 14:23:20|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|807
1763648610000|2025-11-20 14:23:30|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|0
1763648620000|2025-11-20 14:23:40|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|0
1763648640000|2025-11-20 14:24:00||382.6||382.6||382.6||382.6|0
1763648660000|2025-11-20 14:24:20|382.7||382.7||382.7||382.7||0
1763648670000|2025-11-20 14:24:30|382.8||382.8||382.8||382.8||0
1763648690000|2025-11-20 14:24:50|382.7|382.5|382.7|382.5|382.7|382.5|382.7|382.5|1406
1763648700000|2025-11-20 14:25:00|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|150
1763648710000|2025-11-20 14:25:10|||||||||23
1763648720000|2025-11-20 14:25:20|382.6||382.6||382.6||382.6||0
1763648750000|2025-11-20 14:25:50|382.5|382.5|382.5|382.4|382.5|382.5|382.5|382.4|212
1763648770000|2025-11-20 14:26:10|||||||||21
1763648810000|2025-11-20 14:26:50|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|347
1763648820000|2025-11-20 14:27:00||382.4||382.4||382.4||382.4|187
1763648840000|2025-11-20 14:27:20|382.5||382.5||382.5||382.5||0
1763648860000|2025-11-20 14:27:40|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|9267
1763648880000|2025-11-20 14:28:00|382.8||382.8||382.8||382.8||912
1763648920000|2025-11-20 14:28:40|382.7|382.7|382.8|382.6|382.8|382.7|382.7|382.6|1993
1763648970000|2025-11-20 14:29:30||382.7||382.7||382.7||382.7|0
1763648990000|2025-11-20 14:29:50|||||||||1
1763649000000|2025-11-20 14:30:00|382.9|382.8|382.7|382.6|382.9|382.8|382.7|382.6|65
1763649010000|2025-11-20 14:30:10|382.8|382.7|382.9|382.7|382.9|382.7|382.8|382.7|2573
1763649050000|2025-11-20 14:30:50|382.8||382.8||382.8||382.8||0
1763649060000|2025-11-20 14:31:00|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|80
1763649070000|2025-11-20 14:31:10|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|0
1763649080000|2025-11-20 14:31:20|382.9||382.8||382.9||382.8||484
1763649090000|2025-11-20 14:31:30||382.6||382.6||382.6||382.6|0
1763649100000|2025-11-20 14:31:40|382.7||382.7||382.7||382.7||0
1763649110000|2025-11-20 14:31:50|382.8||382.7||382.8||382.7||3572
1763649120000|2025-11-20 14:32:00|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|0
1763649160000|2025-11-20 14:32:40|383|382.9|383|382.9|383|382.9|383|382.9|60
1763649180000|2025-11-20 14:33:00|||||||||1
1763649240000|2025-11-20 14:34:00|382.9|382.8|382.9|382.7|382.9|382.8|382.9|382.7|1
1763649250000|2025-11-20 14:34:10||382.8||382.7||382.8||382.7|0
1763649260000|2025-11-20 14:34:20|382.8|382.6|382.6|382.5|382.8|382.6|382.6|382.5|110
1763649270000|2025-11-20 14:34:30|382.5|382.4|382.4|382.3|382.5|382.4|382.4|382.3|1192
1763649280000|2025-11-20 14:34:40|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|0
1763649300000|2025-11-20 14:35:00|||||||||336
1763649310000|2025-11-20 14:35:10||382.1||382.1||382.1||382.1|0
1763649320000|2025-11-20 14:35:20|382.2|382|382.2|382|382.2|382|382.2|382|125
1763649350000|2025-11-20 14:35:50|382.1||382.1||382.1||382.1||0
1763649360000|2025-11-20 14:36:00|||||||||126
1763649380000|2025-11-20 14:36:20|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|359
1763649390000|2025-11-20 14:36:30|382.3||382.3||382.3||382.3||1399
1763649400000|2025-11-20 14:36:40||382.2||382.2||382.2||382.2|0
1763649420000|2025-11-20 14:37:00|||||||||263
1763649430000|2025-11-20 14:37:10||382.1||382.1||382.1||382.1|1600
1763649470000|2025-11-20 14:37:50|382.2||382.2||382.2||382.2||0
1763649480000|2025-11-20 14:38:00|||||||||1
1763649490000|2025-11-20 14:38:10|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|484
1763649540000|2025-11-20 14:39:00|||||||||1
1763649560000|2025-11-20 14:39:20|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|262
1763649570000|2025-11-20 14:39:30|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|50
1763649590000|2025-11-20 14:39:50|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|0
1763649600000|2025-11-20 14:40:00|||||||||1001
1763649610000|2025-11-20 14:40:10|382.5||382.5||382.5||382.5||484
1763649630000|2025-11-20 14:40:30||382.4||382.4||382.4||382.4|0
1763649650000|2025-11-20 14:40:50|382.6|382.5|382.7|382.6|382.7|382.6|382.6|382.5|3323
1763649660000|2025-11-20 14:41:00|||||||||1
1763649670000|2025-11-20 14:41:10|382.8|382.7|382.8|382.7|382.8|382.7|382.8|382.7|1171
1763649700000|2025-11-20 14:41:40|382.9||382.9||382.9||382.9||1265
1763649710000|2025-11-20 14:41:50|383|382.8|383|382.9|383|382.9|383|382.8|98
1763649720000|2025-11-20 14:42:00||382.8||382.8||382.8||382.8|2497
1763649740000|2025-11-20 14:42:20|382.9|382.6|382.8|382.7|382.9|382.7|382.8|382.6|662
1763649750000|2025-11-20 14:42:30|382.9||382.9||382.9||382.9||2497
1763649770000|2025-11-20 14:42:50|382.8||382.8||382.8||382.8||0
1763649780000|2025-11-20 14:43:00|382.9||382.9||382.9||382.9||1466
1763649830000|2025-11-20 14:43:50|382.8||382.8||382.8||382.8||0
1763649840000|2025-11-20 14:44:00|||||||||1
1763649850000|2025-11-20 14:44:10|382.9|382.8|383|382.9|383|382.9|382.9|382.8|829
1763649860000|2025-11-20 14:44:20||382.8||382.8||382.8||382.8|29
1763649890000|2025-11-20 14:44:50|382.9||382.9||382.9||382.9||7000
1763649900000|2025-11-20 14:45:00|||||||||1
1763649910000|2025-11-20 14:45:10|383|382.9|383|382.9|383|382.9|383|382.9|484
1763649920000|2025-11-20 14:45:20|383.1|383|383.1|383|383.1|383|383.1|383|487
1763649950000|2025-11-20 14:45:50|383|382.9|383|382.9|383|382.9|383|382.9|93
1763649990000|2025-11-20 14:46:30|||||||||2000
1763650020000|2025-11-20 14:47:00|||||||||1
1763650110000|2025-11-20 14:48:30|383.1|383|383.1|383|383.1|383|383.1|383|484
1763650120000|2025-11-20 14:48:40|383.2|383.1|383.3|383.2|383.3|383.2|383.2|383.1|437
1763650140000|2025-11-20 14:49:00|||||||||1
1763650150000|2025-11-20 14:49:10|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|484
1763650200000|2025-11-20 14:50:00|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|297
1763650210000|2025-11-20 14:50:10|383.2|383.1|383.2|383|383.2|383.1|383.2|383|270
1763650220000|2025-11-20 14:50:20|383.1||383.1||383.1||383.1||0
1763650230000|2025-11-20 14:50:30|||||||||500
1763650240000|2025-11-20 14:50:40|383.2|383.1|383.3|383.1|383.3|383.1|383.2|383.1|1352
1763650250000|2025-11-20 14:50:50|383.2|383.2|383.3|383.2|383.3|383.2|383.2|383.2|150
1763650260000|2025-11-20 14:51:00|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|1
1763650280000|2025-11-20 14:51:20||383||383.1||383.1||383|74
1763650290000|2025-11-20 14:51:30|||||||||178
1763650320000|2025-11-20 14:52:00|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|0
1763650340000|2025-11-20 14:52:20|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|607
1763650370000|2025-11-20 14:52:50|383.3|383.2|383.4|383.3|383.4|383.3|383.3|383.2|294
1763650400000|2025-11-20 14:53:20|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|70
1763650440000|2025-11-20 14:54:00|||||||||1
1763650470000|2025-11-20 14:54:30||383.1||383.1||383.1||383.1|0
1763650490000|2025-11-20 14:54:50|383.2||383.2||383.2||383.2||1
1763650550000|2025-11-20 14:55:50|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|207
1763650560000|2025-11-20 14:56:00||383.1||383.1||383.1||383.1|1
1763650570000|2025-11-20 14:56:10|383.1|383|383.1|383|383.1|383|383.1|383|614
1763650580000|2025-11-20 14:56:20|383|382.9|383|382.9|383|382.9|383|382.9|152
1763650590000|2025-11-20 14:56:30|383.1||383.1||383.1||383.1||0
1763650610000|2025-11-20 14:56:50|383||383||383||383||0
1763650620000|2025-11-20 14:57:00|||||||||1
1763650650000|2025-11-20 14:57:30|383.1|383|383.1|383|383.1|383|383.1|383|749
1763650680000|2025-11-20 14:58:00|||||||||1
1763650720000|2025-11-20 14:58:40|383.2||383.2||383.2||383.2||0
1763650730000|2025-11-20 14:58:50|383.1||383.2||383.2||383.1||222
1763650740000|2025-11-20 14:59:00||383.1||383.1||383.1||383.1|0
1763650770000|2025-11-20 14:59:30|383.3||383.3||383.3||383.3||0
1763650790000|2025-11-20 14:59:50|383.2||383.3||383.3||383.2||222
1763650800000|2025-11-20 15:00:00|383.4|383.2|383.4|383.2|383.4|383.2|383.4|383.1|983
1763650820000|2025-11-20 15:00:20|383.3||383.3||383.3||383.3||0
1763650840000|2025-11-20 15:00:40|383.4||383.4||383.4||383.4||0
1763650850000|2025-11-20 15:00:50|383.3||383.4||383.4||383.3||0
1763650880000|2025-11-20 15:01:20|383.3||383.3||383.3||383.3||0
1763650900000|2025-11-20 15:01:40|383.4||383.4||383.4||383.4||0
1763650920000|2025-11-20 15:02:00||383.3||383.3||383.3||383.3|0
1763650930000|2025-11-20 15:02:10|||||||||1300
1763650940000|2025-11-20 15:02:20|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|0
1763650980000|2025-11-20 15:03:00|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|0
1763650990000|2025-11-20 15:03:10|383.4|383.3|383.5|383.3|383.5|383.3|383.4|383.3|1872
1763651030000|2025-11-20 15:03:50|383.2|383.1|383.2|383.1|383.2|383.1|383.2|383.1|0
1763651040000|2025-11-20 15:04:00|383.3||383.3||383.3||383.3||0
1763651080000|2025-11-20 15:04:40||383.2||383.2||383.2||383.2|0
1763651090000|2025-11-20 15:04:50|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|858
1763651100000|2025-11-20 15:05:00|383.2|383.1|383.3|383.1|383.3|383.1|383.2|383.1|77
1763651120000|2025-11-20 15:05:20||383.2||383.2||383.2||383.2|0
1763651130000|2025-11-20 15:05:30|383.4||383.4||383.4||383.4||155
1763651150000|2025-11-20 15:05:50|383.5|383.3|383.5|383.3|383.5|383.3|383.5|383.3|1872
1763651160000|2025-11-20 15:06:00|383.6|383.4|383.6|383.5|383.6|383.5|383.6|383.4|0
1763651180000|2025-11-20 15:06:20|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|0
1763651230000|2025-11-20 15:07:10|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|0
1763651260000|2025-11-20 15:07:40|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|0
1763651270000|2025-11-20 15:07:50||383.5||383.5||383.5||383.5|68
1763651360000|2025-11-20 15:09:20|383.6||383.6||383.6||383.6||0
1763651400000|2025-11-20 15:10:00|383.5|383.4|383.6|383.4|383.6|383.4|383.5|383.4|0
1763651410000|2025-11-20 15:10:10|383.5||383.5||383.5||383.5||0
1763651430000|2025-11-20 15:10:30|383.6||383.6||383.6||383.6||0
1763651450000|2025-11-20 15:10:50||383.5||383.5||383.5||383.5|5000
1763651500000|2025-11-20 15:11:40|383.7||383.7||383.7||383.7||866
1763651540000|2025-11-20 15:12:20|383.8|383.6|383.8|383.6|383.8|383.6|383.8|383.6|0
1763651600000|2025-11-20 15:13:20||383.7||383.7||383.7||383.7|0
1763651620000|2025-11-20 15:13:40|383.7|383.6|383.7|383.5|383.7|383.6|383.7|383.5|397
1763651640000|2025-11-20 15:14:00|||||||||500
1763651660000|2025-11-20 15:14:20||383.6||383.6||383.6||383.6|0
1763651690000|2025-11-20 15:14:50|||||||||2742
1763651700000|2025-11-20 15:15:00|383.8||383.8||383.8||383.8||0
1763651730000|2025-11-20 15:15:30||383.7||383.7||383.7||383.7|0
1763651740000|2025-11-20 15:15:40|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|483
1763651780000|2025-11-20 15:16:20|384|383.9|384|383.9|384|383.9|384|383.9|0
1763651790000|2025-11-20 15:16:30|384.1|384|384.1|384|384.1|384|384.1|384|100
1763651940000|2025-11-20 15:19:00|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|1049
1763651980000|2025-11-20 15:19:40|384.3||384.3||384.3||384.3||0
1763652030000|2025-11-20 15:20:30|384.4|384.2|384.4|384.2|384.4|384.2|384.4|384.2|0
1763652070000|2025-11-20 15:21:10||384.3||384.3||384.3||384.3|0
1763652120000|2025-11-20 15:22:00||384.2||384.3||384.3||384.2|2387
1763652130000|2025-11-20 15:22:10|384.3|384.2|384.3|384.1|384.3|384.2|384.3|384.1|281
1763652180000|2025-11-20 15:23:00|384.2||384.2||384.2||384.2||0
1763652210000|2025-11-20 15:23:30|384.3||384.3||384.3||384.3||650
1763652220000|2025-11-20 15:23:40||384.2||384.2||384.2||384.2|0
1763652270000|2025-11-20 15:24:30|384.4||384.4||384.4||384.4||0
1763652290000|2025-11-20 15:24:50||384.3||384.3||384.3||384.2|0
1763652300000|2025-11-20 15:25:00|384.5|384.2|384.5|384.3|384.5|384.3|384.5|384.2|0
1763652320000|2025-11-20 15:25:20||384.4||384.4||384.4||384.4|0
1763652390000|2025-11-20 15:26:30|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|2806
1763652420000|2025-11-20 15:27:00|384.5|384.3|384.4|384.3|384.5|384.3|384.3|384.2|1115
1763652430000|2025-11-20 15:27:10||384.2||384.3||384.3||384.2|0
1763652460000|2025-11-20 15:27:40|384.5||384.5||384.5||384.5||0
1763652470000|2025-11-20 15:27:50|384.4||384.4||384.4||384.4||0
1763652490000|2025-11-20 15:28:10|384.5||384.5||384.5||384.5||0
1763652510000|2025-11-20 15:28:30|384.4||384.4||384.4||384.4||0
1763652600000|2025-11-20 15:30:00|384.5||384.5||384.5||384.5||0
1763652610000|2025-11-20 15:30:10|384.4||384.4||384.4||384.4||48
1763652620000|2025-11-20 15:30:20||384.2||384.2||384.2||384.2|409
1763652630000|2025-11-20 15:30:30|384.3||384.3||384.3||384.3||0
1763652640000|2025-11-20 15:30:40|||||||||5811
1763652650000|2025-11-20 15:30:50||384.1||384.1||384.1||384.1|20
1763652680000|2025-11-20 15:31:20|384.2|384|384|383.9|384.2|384|384|383.9|941
1763652690000|2025-11-20 15:31:30|384.2|384|384.2|384|384.2|384|384.2|384|1700
1763652770000|2025-11-20 15:32:50||384.1||384.1||384.1||384.1|0
1763652820000|2025-11-20 15:33:40|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|0
1763652870000|2025-11-20 15:34:30|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|1055
1763652900000|2025-11-20 15:35:00|384.1|384|384.1|384|384.1|384|384.1|384|197
1763652950000|2025-11-20 15:35:50|||||||||389
1763653040000|2025-11-20 15:37:20|384|383.9|384|383.9|384|383.9|383.9|383.8|0
1763653060000|2025-11-20 15:37:40||383.8||383.8||383.8||383.8|0
1763653070000|2025-11-20 15:37:50|383.9||383.9||383.9||383.9||0
1763653170000|2025-11-20 15:39:30|||||||||2606
1763653190000|2025-11-20 15:39:50|384||384||384||384||1
1763653200000|2025-11-20 15:40:00||383.9||383.9||383.9||383.9|0
1763653260000|2025-11-20 15:41:00|383.9|383.8|384|383.8|384|383.8|383.9|383.8|2606
1763653290000|2025-11-20 15:41:30|384.1|383.9|384.1|383.9|384.1|383.9|384.1|383.9|1193
1763653310000|2025-11-20 15:41:50||384||384||384||384|0
1763653330000|2025-11-20 15:42:10|384|383.9|384|383.9|384|383.9|384|383.9|1282
1763653340000|2025-11-20 15:42:20|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|82
1763653370000|2025-11-20 15:42:50|384||383.9||384||383.9||0
1763653380000|2025-11-20 15:43:00|384||384||384||384||0
1763653400000|2025-11-20 15:43:20||383.9||383.8||383.9||383.8|0
1763653460000|2025-11-20 15:44:20|383.9||383.9||383.9||383.9||0
1763653520000|2025-11-20 15:45:20|384|383.9|384|383.9|384|383.9|384|383.9|0
1763653570000|2025-11-20 15:46:10||383.8||383.8||383.8||383.8|104
1763653580000|2025-11-20 15:46:20||383.9||383.9||383.9||383.9|1245
1763653590000|2025-11-20 15:46:30||383.8||383.8||383.8||383.8|32
1763653640000|2025-11-20 15:47:20|383.9||383.9||383.9||383.9||0
1763653650000|2025-11-20 15:47:30|384|383.7|384|383.9|384.1|383.9|384|383.7|69
1763653700000|2025-11-20 15:48:20|384.1||384.1||384.1||384.1||0
1763653720000|2025-11-20 15:48:40||384||384||384||384|0
1763653730000|2025-11-20 15:48:50|384|383.9|384|383.9|384|383.9|384|383.9|1889
1763653740000|2025-11-20 15:49:00|384.1||384||384.1||384||0
1763653750000|2025-11-20 15:49:10|384.1||384.1||384.1||384.1||1754
1763653790000|2025-11-20 15:49:50||384||384||384||384|2151
1763653840000|2025-11-20 15:50:40|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|1754
1763653850000|2025-11-20 15:50:50|384.3||384.3||384.3||384.3||0
1763653860000|2025-11-20 15:51:00||384.2||384.2||384.2||384.2|0
1763653880000|2025-11-20 15:51:20|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|1489
1763653900000|2025-11-20 15:51:40|384.1|384|384.2|384|384.2|384|384.1|384|0
1763653940000|2025-11-20 15:52:20|384.1|383.9|384.1|383.9|384.1|383.9|384.1|383.9|0
1763653950000|2025-11-20 15:52:30|384||384.1||384.1||384||0
1763653980000|2025-11-20 15:53:00|384.2|384|384.2|384|384.2|384|384.2|384|1224
1763653990000|2025-11-20 15:53:10|384.1|383.9|384.1|383.9|384.1|383.9|384.1|383.9|1754
1763654000000|2025-11-20 15:53:20|384||384||384||384||0
1763654030000|2025-11-20 15:53:50|383.9|383.8|383.9|383.7|383.9|383.8|383.9|383.7|1108
1763654040000|2025-11-20 15:54:00||383.8||383.8||383.8||383.8|0
1763654050000|2025-11-20 15:54:10|384||384||384||384||1754
1763654090000|2025-11-20 15:54:50|383.9||383.9||383.9||383.9||0
1763654110000|2025-11-20 15:55:10|384||384||384||384||1758
1763654150000|2025-11-20 15:55:50||383.9||383.9||383.9||383.9|0
1763654220000|2025-11-20 15:57:00|||||||||272
1763654280000|2025-11-20 15:58:00|384.1|384|384.1|384|384.1|384|384.1|384|0
1763654330000|2025-11-20 15:58:50|384|383.9|384|383.9|384|383.9|384|383.9|124
1763654380000|2025-11-20 15:59:40|384.1||384||384.1||384||688
1763654400000|2025-11-20 16:00:00|384.1||384.1||384.1||384.1||0
1763654420000|2025-11-20 16:00:20||384||384||384||384|1000
1763654430000|2025-11-20 16:00:30||383.9||383.9||383.9||383.9|62
1763654480000|2025-11-20 16:01:20|384||384||384||384||70
1763654510000|2025-11-20 16:01:50|384.1|384|384.1|384|384.1|384|384.1|384|0
1763654560000|2025-11-20 16:02:40||383.9||383.9||383.9||383.9|1754
1763654590000|2025-11-20 16:03:10|384||384||384||384||0
1763654680000|2025-11-20 16:04:40|384.1|384|384.1|384|384.1|384|384.1|384|6994
1763654690000|2025-11-20 16:04:50||383.9||383.9||383.9||383.9|0
1763654700000|2025-11-20 16:05:00|384.3|384.2|384.4|384.2|384.4|384.2|384.3|384.2|92
1763654790000|2025-11-20 16:06:30|384.3|384.3|384.4|384.3|384.4|384.3|384.3|384.3|2217
1763654800000|2025-11-20 16:06:40||384.2||384.2||384.2||384.2|81
1763654810000|2025-11-20 16:06:50|384.3|384.1|384.2|384.1|384.3|384.1|384.2|384.1|492
1763654880000|2025-11-20 16:08:00|384.3||384.3||384.3||384.3||0
1763654900000|2025-11-20 16:08:20|384.2||384.2||384.2||384.2||0
1763654910000|2025-11-20 16:08:30|384.1|384|384.2|384|384.2|384|384.1|384|0
1763654930000|2025-11-20 16:08:50|384.1||384.2||384.2||384.1||0
1763654950000|2025-11-20 16:09:10|384.1|384.1|384.2|384.1|384.2|384.1|384.1|384.1|1754
1763654970000|2025-11-20 16:09:30|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|1145
1763655000000|2025-11-20 16:10:00||384.1||384.1||384.1||384.1|2251
1763655040000|2025-11-20 16:10:40|384.2||384.2||384.2||384.2||0
1763655050000|2025-11-20 16:10:50|384.3|384.2|384.4|384.2|384.4|384.2|384.3|384.2|2642
1763655070000|2025-11-20 16:11:10|384.5|384.3|384.5|384.3|384.5|384.3|384.5|384.3|1236
1763655090000|2025-11-20 16:11:30|384.6|384.4|384.6|384.4|384.6|384.4|384.6|384.4|1148
1763655150000|2025-11-20 16:12:30||384.5||384.5||384.5||384.5|0
1763655170000|2025-11-20 16:12:50|||||||||824
1763655190000|2025-11-20 16:13:10|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|23
1763655200000|2025-11-20 16:13:20|||||||||1038
1763655220000|2025-11-20 16:13:40|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|249
1763655230000|2025-11-20 16:13:50||384.2||384.2||384.2||384.2|2701
1763655240000|2025-11-20 16:14:00||384.3||384.3||384.3||384.3|0
1763655260000|2025-11-20 16:14:20|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|0
1763655310000|2025-11-20 16:15:10|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|0
1763655320000|2025-11-20 16:15:20|384.3||384.2||384.3||384.2||1098
1763655350000|2025-11-20 16:15:50|384.3||384.3||384.3||384.3||0
1763655380000|2025-11-20 16:16:20|384.2||384.2||384.2||384.2||0
1763655400000|2025-11-20 16:16:40|384.1|384|384.1|384|384.1|384|384.1|384|135
1763655420000|2025-11-20 16:17:00|||||||||347
1763655490000|2025-11-20 16:18:10|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|0
1763655510000|2025-11-20 16:18:30|384.3||384.3||384.3||384.3||0
1763655520000|2025-11-20 16:18:40|384.1|384|384.1|383.9|384.1|384|384.1|383.9|1914
1763655540000|2025-11-20 16:19:00|384||384||384||384||0
1763655550000|2025-11-20 16:19:10|384.1||384.1||384.1||384.1||0
1763655560000|2025-11-20 16:19:20|384|384|384|383.9|384|384|384|383.9|0
1763655660000|2025-11-20 16:21:00|||||||||150
1763655670000|2025-11-20 16:21:10|383.9|383.8|384|383.9|384|383.9|383.9|383.8|1256
1763655680000|2025-11-20 16:21:20|384.1|384|384|383.9|384.1|384|384|383.9|1754
1763655720000|2025-11-20 16:22:00|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|171
1763655740000|2025-11-20 16:22:20|384||384||384||384||0
1763655750000|2025-11-20 16:22:30|383.9|383.9|384|383.9|384|383.9|383.9|383.9|0
1763655780000|2025-11-20 16:23:00|||||||||421
1763655820000|2025-11-20 16:23:40|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|1712
1763655860000|2025-11-20 16:24:20|||||||||106
1763655900000|2025-11-20 16:25:00|||||||||81
1763655910000|2025-11-20 16:25:10|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|0
1763655930000|2025-11-20 16:25:30|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|707
1763655950000|2025-11-20 16:25:50|384|383.9|384|383.9|384|383.9|384|383.9|250
1763655960000|2025-11-20 16:26:00|384.1||384.1||384.1||384.1||1113
1763655970000|2025-11-20 16:26:10||384||384||384||384|0
1763655990000|2025-11-20 16:26:30||383.9||383.9||383.9||383.9|1744
1763656010000|2025-11-20 16:26:50||384||384||384||384|0
1763656020000|2025-11-20 16:27:00||383.9||383.9||383.9||383.9|0
1763656030000|2025-11-20 16:27:10||384||384||384||384|0
1763656050000|2025-11-20 16:27:30|||||||||660
1763656070000|2025-11-20 16:27:50|384|383.9|384|383.9|384|383.9|384|383.9|0
1763656080000|2025-11-20 16:28:00||383.8||383.9||383.9||383.8|0
1763656110000|2025-11-20 16:28:30|||||||||1474
1763656130000|2025-11-20 16:28:50|||||||||123
1763656140000|2025-11-20 16:29:00||383.8||383.9||383.9||383.8|1113
1763656150000|2025-11-20 16:29:10|||||||||1754
1763712020000|2025-11-21 08:00:20|386.4|386|387.2|386.8|387.2|386.8|386.4|386|1224
1763712030000|2025-11-21 08:00:30|387|386.6|387|386.6|387|386.6|386.9|386.6|0
1763712040000|2025-11-21 08:00:40|387.2|386.8|387.3|386.9|387.3|387.1|387.2|386.8|277
1763712050000|2025-11-21 08:00:50|387.2|386.7|386.6|386.2|387.2|386.7|386.6|386.2|129
1763712060000|2025-11-21 08:01:00|386.5|385.7|386.2|385.7|386.5|385.7|386|385.6|153
1763712070000|2025-11-21 08:01:10|386|385.5|386|385.7|386.2|385.9|385.9|385.4|299
1763712080000|2025-11-21 08:01:20|386.2|385.6|386.2|385.7|386.2|385.8|386.2|385.6|0
1763712090000|2025-11-21 08:01:30|386|385.5|385.7|385.2|386|385.6|385.7|385.2|455
1763712100000|2025-11-21 08:01:40|385.8|385.3|386.1|385.8|386.1|385.8|385.8|385.3|537
1763712110000|2025-11-21 08:01:50|386|385.7|386.3|385.9|386.3|386.1|386|385.7|4179
1763712120000|2025-11-21 08:02:00|386.1|385.8|385.9|385.5|386.1|385.8|385.9|385.5|935
1763712130000|2025-11-21 08:02:10||385.4||385.4||385.4||385.4|0
1763712140000|2025-11-21 08:02:20|385.8|385.5|385.8|385.4|385.8|385.5|385.8|385.4|0
1763712150000|2025-11-21 08:02:30||385.5||385.5||385.5||385.5|0
1763712160000|2025-11-21 08:02:40|385.9|386.1|386.6|386.1|386.6|386.1|385.9|386.1|1773
1763712180000|2025-11-21 08:03:00|386.5|386.2|386.7|386.2|386.7|386.2|386.5|386.2|187
1763712190000|2025-11-21 08:03:10|387|386.3|387|386.5|387|386.5|387|386.3|2
1763712200000|2025-11-21 08:03:20|386.9||387||387||386.9||0
1763712210000|2025-11-21 08:03:30|386.9||386.9||386.9||386.9||0
1763712260000|2025-11-21 08:04:20|386.8||386.8||386.8||386.8||0
1763712270000|2025-11-21 08:04:30|387|386.6|387|386.6|387|386.6|387|386.6|320
1763712290000|2025-11-21 08:04:50||386.7||386.7||386.7||386.7|0
1763712300000|2025-11-21 08:05:00|387.1|386.8|387.1|386.8|387.1|386.8|387.1|386.7|0
1763712310000|2025-11-21 08:05:10|387.2||387.2||387.2||387.2||0
1763712320000|2025-11-21 08:05:20|386.8|386.4|386.8|386.5|386.8|386.5|386.8|386.4|150
1763712350000|2025-11-21 08:05:50|386.7|386.3|386.8|386.4|386.8|386.4|386.7|386.3|0
1763712380000|2025-11-21 08:06:20||386.5||386.5||386.5||386.5|0
1763712390000|2025-11-21 08:06:30|386.6|386.1|386.9|386.5|386.9|386.5|386.6|386.1|1445
1763712400000|2025-11-21 08:06:40|386.7|386.3|386.6|386.3|386.8|386.4|386.5|386.3|1168
1763712450000|2025-11-21 08:07:30||386.2||386.3||386.3||386.2|0
1763712470000|2025-11-21 08:07:50||386.2||386.2||386.3||386.2|0
1763712490000|2025-11-21 08:08:10|||||||||12
1763712500000|2025-11-21 08:08:20||386.3||386.3||386.3||386.3|0
1763712510000|2025-11-21 08:08:30|387|386.6|386.9|386.6|387|386.6|386.9|386.6|351
1763712520000|2025-11-21 08:08:40|386.8|386.5|386.9|386.5|386.9|386.5|386.8|386.5|0
1763712530000|2025-11-21 08:08:50||386.6||386.6||386.6||386.6|0
1763712560000|2025-11-21 08:09:20|386.8||386.8||386.8||386.8||0
1763712570000|2025-11-21 08:09:30|386.6|386.3|386.4|386.1|386.6|386.3|386.4|386.1|0
1763712590000|2025-11-21 08:09:50||386||386||386||386|0
1763712600000|2025-11-21 08:10:00|386.3|386.2|386.3|386|386.3|386.2|386.3|386|1072
1763712630000|2025-11-21 08:10:30|386.5|386.2|386.5|386.2|386.5|386.2|386.5|386.2|577
1763712640000|2025-11-21 08:10:40|386.4|386.1|386.4|386.1|386.4|386.1|386.4|386.1|0
1763712660000|2025-11-21 08:11:00|386.3|386|386.3|386|386.3|386|386.3|386|27
1763712670000|2025-11-21 08:11:10|386.2|385.8|385.9|385.7|386.2|385.8|385.9|385.7|0
1763712680000|2025-11-21 08:11:20||385.6||385.7||385.7||385.6|0
1763712690000|2025-11-21 08:11:30|386.1||386||386.1||386||431
1763712700000|2025-11-21 08:11:40||385.8||385.8||385.8||385.8|0
1763712710000|2025-11-21 08:11:50||385.7||385.7||385.7||385.7|0
1763712770000|2025-11-21 08:12:50|385.9|385.5|385.8|385.5|385.9|385.5|385.8|385.5|0
1763712790000|2025-11-21 08:13:10|386.1|385.8|386.1|385.8|386.1|385.8|386.1|385.8|627
1763712810000|2025-11-21 08:13:30|386|385.7|386.1|385.9|386.1|385.9|386|385.7|1092
1763712850000|2025-11-21 08:14:10|386.3|386|386.3|386.1|386.3|386.1|386.3|386|150
1763712860000|2025-11-21 08:14:20|386.4|386.2|386.5|386.2|386.5|386.2|386.4|386.2|0
1763712910000|2025-11-21 08:15:10|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|4988
1763712920000|2025-11-21 08:15:20|386.9|386.6|386.9|386.6|386.9|386.6|386.9|386.6|2042
1763712930000|2025-11-21 08:15:30|387|386.7|387|386.8|387|386.8|387|386.7|0
1763712940000|2025-11-21 08:15:40|387.1|386.9|387.1|386.9|387.1|386.9|387.1|386.9|1067
1763712950000|2025-11-21 08:15:50|387.2||387.2||387.2||387.2||0
1763712970000|2025-11-21 08:16:10|387|386.8|386.9|386.7|387.1|386.8|386.9|386.7|2381
1763712980000|2025-11-21 08:16:20|387|386.8|387|386.8|387|386.8|387|386.8|0
1763712990000|2025-11-21 08:16:30||386.7||386.7||386.7||386.7|0
1763713020000|2025-11-21 08:17:00|387.1|386.8|387.3|387|387.4|387.1|387.1|386.8|689
1763713060000|2025-11-21 08:17:40|387.6|387.1|387.7|387.5|387.8|387.5|387.6|387.1|2699
1763713070000|2025-11-21 08:17:50|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|0
1763713080000|2025-11-21 08:18:00|388|387.8|388|387.8|388|387.8|388|387.8|645
1763713090000|2025-11-21 08:18:10|388.1||388.1||388.1||388.1||676
1763713100000|2025-11-21 08:18:20|388.2|387.9|388.1|387.9|388.2|387.9|388.1|387.9|591
1763713140000|2025-11-21 08:19:00|388.4|388|388.4|388.1|388.4|388.2|388.4|388|1125
1763713160000|2025-11-21 08:19:20|388.3|387.9|388.2|387.9|388.3|387.9|388.2|387.9|0
1763713170000|2025-11-21 08:19:30|388.1|388|388.1|387.9|388.1|388|388.1|387.9|1951
1763713190000|2025-11-21 08:19:50|388||388||388||388||1096
1763713200000|2025-11-21 08:20:00|388.2|388|388.3|388|388.3|388|388.2|388|680
1763713230000|2025-11-21 08:20:30|||||||||1649
1763713250000|2025-11-21 08:20:50||388.1||388.1||388.1||388.1|0
1763713300000|2025-11-21 08:21:40|388.1|387.8|387.8|387.7|388.1|387.8|387.8|387.7|1450
1763713310000|2025-11-21 08:21:50|387.7|387.6|387.8|387.6|387.8|387.6|387.7|387.5|152
1763713320000|2025-11-21 08:22:00|387.9||387.9||387.9||387.9||0
1763713330000|2025-11-21 08:22:10|387.8|387.5|387.8|387.5|387.8|387.5|387.8|387.5|0
1763713340000|2025-11-21 08:22:20|387.9|387.6|387.9|387.6|387.9|387.6|387.9|387.6|0
1763713360000|2025-11-21 08:22:40|388.1|387.8|388.1|387.8|388.1|387.8|388.1|387.8|0
1763713390000|2025-11-21 08:23:10|388.2|387.9|388.2|387.9|388.2|387.9|388.2|387.9|200
1763713400000|2025-11-21 08:23:20||388||388||388||388|0
1763713480000|2025-11-21 08:24:40|388.3|388.1|388.3|388.1|388.3|388.1|388.3|388.1|0
1763713500000|2025-11-21 08:25:00|||||||||1000
1763713570000|2025-11-21 08:26:10||388.2||388.2||388.2||388.2|0
1763713580000|2025-11-21 08:26:20|388.4||388.5||388.5||388.4||513
1763713620000|2025-11-21 08:27:00|388.4||388.4||388.4||388.4||318
1763713640000|2025-11-21 08:27:20|||||||||59
1763713650000|2025-11-21 08:27:30|388.5|388.3|388.6|388.4|388.6|388.4|388.5|388.3|6751
1763713710000|2025-11-21 08:28:30|388.5||388.5||388.6||388.5||632
1763713720000|2025-11-21 08:28:40|388.6||388.6||388.6||388.6||0
1763713740000|2025-11-21 08:29:00|388.8|388.5|388.9|388.7|388.9|388.7|388.8|388.5|2991
1763713750000|2025-11-21 08:29:10|389|388.9|389.2|389|389.2|389|389|388.9|857
1763713760000|2025-11-21 08:29:20|389.1||389.2||389.2||389.1||0
1763713770000|2025-11-21 08:29:30|389.1|388.9|389.1|389|389.1|389|389.1|388.9|0
1763713780000|2025-11-21 08:29:40|389.2|388.9|389.3|389.1|389.3|389.1|389.2|388.9|2145
1763713800000|2025-11-21 08:30:00|389.2|388.9|389.3|389|389.3|389.1|389.2|388.9|0
1763713830000|2025-11-21 08:30:30||389.1||389.1||389.1||389.1|0
1763713840000|2025-11-21 08:30:40|389.2|389|389.2|389|389.2|389|389.2|389|1069
1763713870000|2025-11-21 08:31:10|389.1||389.2||389.2||389.1||2224
1763713880000|2025-11-21 08:31:20|389.1|389.1|389.1|389|389.1|389.1|389.1|389|1255
1763713900000|2025-11-21 08:31:40|389|388.9|389|388.9|389|388.9|389|388.9|0
1763713910000|2025-11-21 08:31:50|388.9|388.8|389|388.8|389|388.8|388.9|388.8|0
1763713960000|2025-11-21 08:32:40|388.8|388.7|388.9|388.7|388.9|388.7|388.8|388.7|1751
1763714010000|2025-11-21 08:33:30|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|1090
1763714020000|2025-11-21 08:33:40|388.7|388.7|388.8|388.6|388.9|388.7|388.7|388.6|1427
1763714030000|2025-11-21 08:33:50|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|1154
1763714050000|2025-11-21 08:34:10|388.8||388.9||388.9||388.8||0
1763714060000|2025-11-21 08:34:20|||||||||64
1763714070000|2025-11-21 08:34:30||388.8||388.8||388.8||388.8|0
1763714090000|2025-11-21 08:34:50|389||389||389||389||702
1763714190000|2025-11-21 08:36:30|||||||||134
1763714290000|2025-11-21 08:38:10|388.9|388.9|389|388.8|389|388.9|388.9|388.7|1278
1763714340000|2025-11-21 08:39:00|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|197
1763714360000|2025-11-21 08:39:20|389||389||389||389||0
1763714370000|2025-11-21 08:39:30|389.1||389.1||389.1||389.1||1170
1763714390000|2025-11-21 08:39:50|||||||||250
1763714400000|2025-11-21 08:40:00|||||||||499
1763714420000|2025-11-21 08:40:20|389.4|389.2|389.4|389.3|389.4|389.3|389.4|389.2|56
1763714430000|2025-11-21 08:40:30|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|1476
1763714440000|2025-11-21 08:40:40||389.1||389.1||389.1||389.1|1552
1763714450000|2025-11-21 08:40:50|389.2||389.2||389.2||389.2||0
1763714480000|2025-11-21 08:41:20|389.1|389|389.1|388.9|389.1|389|389.1|388.9|18
1763714490000|2025-11-21 08:41:30|389.2|389|389.2|389.1|389.2|389.1|389.2|389|861
1763714500000|2025-11-21 08:41:40|389.3||389.3||389.3||389.3||196
1763714520000|2025-11-21 08:42:00|389.2||389.2||389.2||389.2||0
1763714540000|2025-11-21 08:42:20|389.3|389.2|389.4|389.1|389.4|389.2|389.3|389.1|0
1763714550000|2025-11-21 08:42:30|389.3||389.3||389.3||389.3||0
1763714570000|2025-11-21 08:42:50||389.2||389.2||389.2||389.2|400
1763714590000|2025-11-21 08:43:10|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|200
1763714660000|2025-11-21 08:44:20|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|203
1763714690000|2025-11-21 08:44:50|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|2679
1763714700000|2025-11-21 08:45:00|||||||||791
1763714710000|2025-11-21 08:45:10|390|389.4|390|389.8|390|389.8|390|389.4|0
1763714720000|2025-11-21 08:45:20|390.2|390|390.4|390.2|390.4|390.2|390.1|390|2975
1763714750000|2025-11-21 08:45:50|390.5|390.3|390.4|390.3|390.5|390.3|390.4|390.3|1021
1763714820000|2025-11-21 08:47:00|390.8|390.6|390.8|390.7|390.8|390.7|390.8|390.6|0
1763714830000|2025-11-21 08:47:10|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|2712
1763714840000|2025-11-21 08:47:20||390.6||390.6||390.6||390.6|637
1763714850000|2025-11-21 08:47:30||390.7||390.7||390.7||390.7|0
1763714890000|2025-11-21 08:48:10|390.7|390.6|390.8|390.6|390.8|390.6|390.7|390.6|1224
1763714910000|2025-11-21 08:48:30|390.7|390.5|390.6|390.4|390.7|390.5|390.6|390.4|3217
1763714940000|2025-11-21 08:49:00|390.5|390.3|390.4|390.2|390.5|390.3|390.4|390.2|371
1763714960000|2025-11-21 08:49:20||390.3||390.3||390.3||390.3|0
1763714970000|2025-11-21 08:49:30|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|197
1763715000000|2025-11-21 08:50:00||390.5||390.5||390.5||390.5|0
1763715010000|2025-11-21 08:50:10|||||||||627
1763715020000|2025-11-21 08:50:20|390.5|390.3|390.6|390.4|390.6|390.4|390.5|390.3|1691
1763715030000|2025-11-21 08:50:30||390.5||390.5||390.5||390.5|192
1763715040000|2025-11-21 08:50:40|||||||||1293
1763715050000|2025-11-21 08:50:50|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|1096
1763715060000|2025-11-21 08:51:00|390.7||390.8||390.8||390.7||0
1763715100000|2025-11-21 08:51:40|390.7|390.5|390.7|390.6|390.7|390.6|390.7|390.5|1200
1763715120000|2025-11-21 08:52:00|390.8||390.8||390.8||390.8||216
1763715130000|2025-11-21 08:52:10|390.7||390.7||390.7||390.7||0
1763715140000|2025-11-21 08:52:20|390.8|390.7|390.8|390.6|390.8|390.7|390.8|390.6|1394
1763715170000|2025-11-21 08:52:50|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|1561
1763715180000|2025-11-21 08:53:00|390.6||390.7||390.7||390.6||500
1763715200000|2025-11-21 08:53:20|390.8|390.6|390.8|390.6|390.8|390.7|390.8|390.6|1776
1763715220000|2025-11-21 08:53:40|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|1662
1763715230000|2025-11-21 08:53:50|391|390.9|391.1|391|391.1|391|391|390.9|2000
1763715240000|2025-11-21 08:54:00|391|390.9|390.9|390.7|391|390.9|390.9|390.7|926
1763715270000|2025-11-21 08:54:30|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|0
1763715280000|2025-11-21 08:54:40|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|2327
1763715290000|2025-11-21 08:54:50||390.8||390.8||390.8||390.8|141
1763715300000|2025-11-21 08:55:00|||||||||1026
1763715310000|2025-11-21 08:55:10|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|1552
1763715320000|2025-11-21 08:55:20|391|390.8|390.9|390.8|391|390.8|390.9|390.8|150
1763715370000|2025-11-21 08:56:10|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|198
1763715380000|2025-11-21 08:56:20|||||||||1034
1763715390000|2025-11-21 08:56:30|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|0
1763715430000|2025-11-21 08:57:10|391|390.9|391|390.9|391|390.9|391|390.9|233
1763715440000|2025-11-21 08:57:20||390.8||390.8||390.8||390.8|254
1763715450000|2025-11-21 08:57:30||390.9||390.8||390.9||390.8|0
1763715500000|2025-11-21 08:58:20|390.9||390.9||390.9||390.9||36
1763715510000|2025-11-21 08:58:30|391||391||391||390.9||0
1763715560000|2025-11-21 08:59:20||390.9||390.9||390.9||390.9|0
1763715600000|2025-11-21 09:00:00||390.8||390.8||390.8||390.8|3
1763715610000|2025-11-21 09:00:10|390.9|390.6|390.7|390.5|390.9|390.6|390.7|390.5|2993
1763715620000|2025-11-21 09:00:20|390.6|390.4|390.5|390.4|390.6|390.4|390.5|390.4|1410
1763715630000|2025-11-21 09:00:30|390.7|390.3|390.8|390.6|390.8|390.6|390.7|390.3|1410
1763715640000|2025-11-21 09:00:40|390.9|390.7|390.8|390.6|390.9|390.7|390.8|390.6|1157
1763715650000|2025-11-21 09:00:50|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|1833
1763715660000|2025-11-21 09:01:00|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|0
1763715680000|2025-11-21 09:01:20|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|830
1763715690000|2025-11-21 09:01:30||390.4||390.4||390.4||390.4|0
1763715700000|2025-11-21 09:01:40|390.8|390.5|390.8|390.6|390.8|390.6|390.8|390.5|601
1763715720000|2025-11-21 09:02:00|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|0
1763715750000|2025-11-21 09:02:30|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|115
1763715800000|2025-11-21 09:03:20||390.3||390.3||390.3||390.3|1674
1763715810000|2025-11-21 09:03:30||390.2||390.2||390.2||390.2|0
1763715820000|2025-11-21 09:03:40||390.3||390.3||390.3||390.3|0
1763715830000|2025-11-21 09:03:50|390.5|390.4|390.4|390.3|390.5|390.4|390.4|390.3|1580
1763715840000|2025-11-21 09:04:00|390.5|390.4|390.5|390.3|390.5|390.4|390.5|390.3|0
1763715880000|2025-11-21 09:04:40||390.4||390.4||390.4||390.4|0
1763715890000|2025-11-21 09:04:50|390.6|390.5|390.7|390.5|390.7|390.5|390.6|390.5|882
1763715900000|2025-11-21 09:05:00|390.5|390.4|390.5|390.4|390.6|390.4|390.5|390.4|0
1763715910000|2025-11-21 09:05:10|390.6||390.6||390.6||390.6||0
1763715920000|2025-11-21 09:05:20|390.5|390.3|390.4|390.3|390.5|390.3|390.4|390.3|0
1763715940000|2025-11-21 09:05:40|390.5||390.5||390.5||390.5||0
1763715950000|2025-11-21 09:05:50|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|0
1763715970000|2025-11-21 09:06:10|390.5|390.3|390.4|390.2|390.5|390.4|390.4|390.2|1593
1763715990000|2025-11-21 09:06:30|390.3||390.3||390.3||390.3||0
1763716000000|2025-11-21 09:06:40|390.4||390.4||390.4||390.4||0
1763716010000|2025-11-21 09:06:50|390.3|390.1|390.2|390.1|390.3|390.1|390.2|390.1|862
1763716020000|2025-11-21 09:07:00|390.3||390.3||390.3||390.3||0
1763716030000|2025-11-21 09:07:10|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|0
1763716040000|2025-11-21 09:07:20|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|0
1763716050000|2025-11-21 09:07:30|||||||||26
1763716060000|2025-11-21 09:07:40|390.2|390|390.2|390|390.2|390|390.2|390|1136
1763716070000|2025-11-21 09:07:50||390.1||390.1||390.1||390.1|0
1763716080000|2025-11-21 09:08:00||390||390||390||390|889
1763716090000|2025-11-21 09:08:10||390.1||390||390.1||390|0
1763716130000|2025-11-21 09:08:50||390.1||390.1||390.1||390.1|0
1763716140000|2025-11-21 09:09:00|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|320
1763716180000|2025-11-21 09:09:40||390.3||390.3||390.3||390.3|0
1763716190000|2025-11-21 09:09:50||390.2||390.2||390.2||390.2|600
1763716200000|2025-11-21 09:10:00||390.3||390.2||390.3||390.2|0
1763716220000|2025-11-21 09:10:20|390.3||390.3||390.3||390.3||0
1763716260000|2025-11-21 09:11:00|390.4||390.4||390.4||390.4||126
1763716270000|2025-11-21 09:11:10|||||||||100
1763716280000|2025-11-21 09:11:20|390.3||390.3||390.3||390.3||0
1763716300000|2025-11-21 09:11:40|390.4|390.3|390.5|390.3|390.5|390.3|390.4|390.3|0
1763716350000|2025-11-21 09:12:30|390.4||390.4||390.4||390.4||0
1763716360000|2025-11-21 09:12:40|390.3|390.2|390.4|390.2|390.4|390.2|390.3|390.2|0
1763716380000|2025-11-21 09:13:00||390.3||390.3||390.3||390.3|50
1763716400000|2025-11-21 09:13:20|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|165
1763716410000|2025-11-21 09:13:30|390.4||390.4||390.4||390.4||0
1763716460000|2025-11-21 09:14:20|390.3||390.3||390.3||390.3||0
1763716470000|2025-11-21 09:14:30|390.2|390.1|390.3|390.1|390.3|390.1|390.2|390.1|1404
1763716510000|2025-11-21 09:15:10|390.5|390.3|390.5|390.4|390.5|390.4|390.5|390.3|742
1763716520000|2025-11-21 09:15:20|390.6|390.5|390.8|390.6|390.8|390.6|390.6|390.5|745
1763716530000|2025-11-21 09:15:30||390.7||390.6||390.7||390.6|179
1763716550000|2025-11-21 09:15:50|391|390.7|391|390.8|391|390.8|391|390.7|2228
1763716560000|2025-11-21 09:16:00|390.9||390.9||390.9||390.9||2511
1763716570000|2025-11-21 09:16:10|391||391||391||391||7528
1763716580000|2025-11-21 09:16:20|390.9||391||391||390.9||0
1763716600000|2025-11-21 09:16:40|390.9||390.9||390.9||390.9||0
1763716610000|2025-11-21 09:16:50|390.8|390.7|390.9|390.7|390.9|390.7|390.8|390.7|0
1763716620000|2025-11-21 09:17:00|391|390.8|391|390.8|391|390.9|391|390.8|1462
1763716630000|2025-11-21 09:17:10|391.2|390.9|391.1|391|391.2|391|391.1|390.9|2582
1763716650000|2025-11-21 09:17:30|390.9|390.8|390.9|390.8|390.9|390.8|390.8|390.7|150
1763716680000|2025-11-21 09:18:00|||||||||319
1763716740000|2025-11-21 09:19:00|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|10
1763716780000|2025-11-21 09:19:40|390.9||390.9||390.9||390.9||0
1763716820000|2025-11-21 09:20:20|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|223
1763716830000|2025-11-21 09:20:30|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|1060
1763716860000|2025-11-21 09:21:00|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|0
1763716870000|2025-11-21 09:21:10||390.7||390.6||390.7||390.6|0
1763716910000|2025-11-21 09:21:50|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|0
1763716920000|2025-11-21 09:22:00|390.6|390.6|390.6|390.5|390.6|390.6|390.6|390.5|4820
1763716950000|2025-11-21 09:22:30||390.4||390.4||390.4||390.4|616
1763716980000|2025-11-21 09:23:00||390.5||390.5||390.5||390.5|0
1763716990000|2025-11-21 09:23:10||390.4||390.4||390.4||390.4|0
1763717010000|2025-11-21 09:23:30|390.5||390.6||390.6||390.5||0
1763717020000|2025-11-21 09:23:40|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|150
1763717030000|2025-11-21 09:23:50|390.5||390.5||390.5||390.5||0
1763717040000|2025-11-21 09:24:00|||||||||30
1763717050000|2025-11-21 09:24:10|||||||||2000
1763717080000|2025-11-21 09:24:40|390.4|390.1|390.3|390.1|390.4|390.1|390.3|390.1|1167
1763717090000|2025-11-21 09:24:50|||||||||1462
1763717100000|2025-11-21 09:25:00|390.2||390.2||390.2||390.2||0
1763717110000|2025-11-21 09:25:10||390||390||390||390|0
1763717120000|2025-11-21 09:25:20|390.1||390.1||390.1||390.1||906
1763717160000|2025-11-21 09:26:00||389.9||390||390||389.9|915
1763717180000|2025-11-21 09:26:20|||||||||43
1763717200000|2025-11-21 09:26:40|390.2||390.2||390.2||390.2||102
1763717240000|2025-11-21 09:27:20|390.1||390.1||390.1||390.1||0
1763717270000|2025-11-21 09:27:50|||||||||1462
1763717280000|2025-11-21 09:28:00|||||||||44
1763717320000|2025-11-21 09:28:40|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|0
1763717370000|2025-11-21 09:29:30|390.1|389.9|390|389.8|390.1|389.9|390|389.8|1573
1763717390000|2025-11-21 09:29:50|390.1|389.9|390.1|390|390.1|390|390.1|389.9|2248
1763717410000|2025-11-21 09:30:10|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|0
1763717420000|2025-11-21 09:30:20||390||390||390||390|0
1763717450000|2025-11-21 09:30:50|390.1||390.1||390.1||390.1||839
1763717460000|2025-11-21 09:31:00|390.2|390.2|390.2|390|390.3|390.2|390.2|390|259
1763717480000|2025-11-21 09:31:20|390.1||390.1||390.1||390.1||457
1763717500000|2025-11-21 09:31:40||389.9||390||390||389.9|0
1763717520000|2025-11-21 09:32:00|390.2|390.1|390.3|390.1|390.3|390.1|390.2|390.1|1720
1763717570000|2025-11-21 09:32:50|390.2|390|390.2|390|390.2|390|390.2|390|974
1763717590000|2025-11-21 09:33:10|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|1
1763717620000|2025-11-21 09:33:40|390.5|390.2|390.5|390.3|390.5|390.3|390.5|390.2|120
1763717630000|2025-11-21 09:33:50|390.3|390.2|390.3|390.1|390.3|390.2|390.3|390.1|2165
1763717650000|2025-11-21 09:34:10||390.2||390.2||390.2||390.2|0
1763717730000|2025-11-21 09:35:30|||||||||238
1763717740000|2025-11-21 09:35:40||390.1||390.1||390.1||390.1|1180
1763717760000|2025-11-21 09:36:00|390.2||390.2||390.2||390.2||0
1763717770000|2025-11-21 09:36:10|390.1|390|390.1|390|390.1|390|390.1|390|1215
1763717780000|2025-11-21 09:36:20|390.2||390.2||390.2||390.2||0
1763717810000|2025-11-21 09:36:50|390.1|389.8|389.9|389.8|390.1|389.8|389.9|389.8|2924
1763717820000|2025-11-21 09:37:00|389.8|389.7|389.7|389.6|389.8|389.7|389.7|389.6|1715
1763717830000|2025-11-21 09:37:10|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|0
1763717840000|2025-11-21 09:37:20||389.6||389.6||389.6||389.6|0
1763717850000|2025-11-21 09:37:30||389.7||389.7||389.7||389.7|0
1763717870000|2025-11-21 09:37:50||389.6||389.6||389.6||389.6|0
1763717880000|2025-11-21 09:38:00||389.7||389.7||389.7||389.7|1500
1763717890000|2025-11-21 09:38:10|||||||||305
1763717910000|2025-11-21 09:38:30|389.9|389.8|390.1|389.9|390.1|389.9|389.9|389.8|1846
1763717920000|2025-11-21 09:38:40|390||390.1||390.1||390||0
1763717930000|2025-11-21 09:38:50||390||390||390||390|1023
1763718030000|2025-11-21 09:40:30||389.9||389.9||389.9||389.9|0
1763718040000|2025-11-21 09:40:40||390||390||390||390|0
1763718080000|2025-11-21 09:41:20|||||||||825
1763718090000|2025-11-21 09:41:30|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|1022
1763718110000|2025-11-21 09:41:50|390.1|389.9|390.2|390|390.2|390|390.1|389.9|618
1763718120000|2025-11-21 09:42:00|390.1|389.9|389.9|389.8|390.1|389.9|389.9|389.8|2245
1763718130000|2025-11-21 09:42:10|390||390||390||390||0
1763718150000|2025-11-21 09:42:30|||||||||120
1763718170000|2025-11-21 09:42:50|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|0
1763718180000|2025-11-21 09:43:00|390.2|390|390.1|389.9|390.2|390|390.1|389.9|3488
1763718220000|2025-11-21 09:43:40|390|390|390.1|390|390.1|390|390|390|150
1763718250000|2025-11-21 09:44:10|389.8|389.9|389.8|389.7|389.8|389.9|389.8|389.7|1329
1763718260000|2025-11-21 09:44:20|389.4|389.6|389.5|389.3|389.5|389.6|389.4|389.3|876
1763718270000|2025-11-21 09:44:30|389.6|389.4|389.7|389.5|389.7|389.5|389.6|389.4|0
1763718300000|2025-11-21 09:45:00|389.9|389.6|389.9|389.8|389.9|389.8|389.9|389.6|1462
1763718310000|2025-11-21 09:45:10|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|1649
1763718320000|2025-11-21 09:45:20||389.6||389.6||389.6||389.6|273
1763718350000|2025-11-21 09:45:50|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|378
1763718380000|2025-11-21 09:46:20|390|389.8|390|389.8|390|389.8|390|389.8|0
1763718410000|2025-11-21 09:46:50|389.9|389.6|389.8|389.6|389.9|389.6|389.8|389.6|267
1763718420000|2025-11-21 09:47:00|389.7|389.7|389.9|389.7|389.9|389.7|389.7|389.7|41
1763718460000|2025-11-21 09:47:40||389.8||389.8||389.8||389.8|0
1763718610000|2025-11-21 09:50:10|390.2|390|390.1|389.9|390.2|390|390.1|389.9|1531
1763718630000|2025-11-21 09:50:30|390||390||390||390||644
1763718640000|2025-11-21 09:50:40|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|0
1763718660000|2025-11-21 09:51:00|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|1199
1763718700000|2025-11-21 09:51:40||390||390||390||390|0
1763718710000|2025-11-21 09:51:50|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|318
1763718720000|2025-11-21 09:52:00|390.2||390.3||390.3||390.2||0
1763718750000|2025-11-21 09:52:30|390.2||390.2||390.2||390.2||0
1763718760000|2025-11-21 09:52:40||390||390||390||390|0
1763718840000|2025-11-21 09:54:00|390.1|389.9|390|389.9|390.1|389.9|390|389.9|0
1763718860000|2025-11-21 09:54:20|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|0
1763718930000|2025-11-21 09:55:30|390.1|389.9|390.1|390|390.1|390|390.1|389.9|430
1763718950000|2025-11-21 09:55:50||389.9||389.9||389.9||389.9|0
1763718970000|2025-11-21 09:56:10|390.2|390|390.2|390|390.2|390|390.2|390|342
1763719050000|2025-11-21 09:57:30|390.1||390.1||390.1||390.1||0
1763719060000|2025-11-21 09:57:40|390.2||390.2||390.2||390.2||0
1763719080000|2025-11-21 09:58:00|390.1||390.1||390.1||390.1||0
1763719090000|2025-11-21 09:58:10|||||||||117
1763719100000|2025-11-21 09:58:20||389.9||389.9||389.9||389.9|0
1763719140000|2025-11-21 09:59:00|390||390.1||390.1||390||0
1763719180000|2025-11-21 09:59:40|390.4|390.1|390.4|390.2|390.4|390.2|390.4|390.1|0
1763719190000|2025-11-21 09:59:50|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|518
1763719210000|2025-11-21 10:00:10|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|764
1763719260000|2025-11-21 10:01:00|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|1327
1763719280000|2025-11-21 10:01:20|390.1|390|390.1|390|390.1|390|390.1|390|43
1763719310000|2025-11-21 10:01:50|390.3|389.9|390.3|390.1|390.3|390.1|390.3|389.9|150
1763719370000|2025-11-21 10:02:50|390.2||390.2||390.2||390.2||0
1763719380000|2025-11-21 10:03:00|||||||||158
1763719400000|2025-11-21 10:03:20|390.1|389.9|390.2|390|390.2|390|390.1|389.9|1749
1763719420000|2025-11-21 10:03:40|390.1||390.1||390.1||390.1||0
1763719430000|2025-11-21 10:03:50|390.2||390.2||390.2||390.2||2000
1763719440000|2025-11-21 10:04:00|390.1||390.1||390.1||390.1||1146
1763719470000|2025-11-21 10:04:30||389.9||389.9||389.9||389.9|688
1763719480000|2025-11-21 10:04:40|390||390.1||390.1||390||0
1763719490000|2025-11-21 10:04:50|||||||||9000
1763719530000|2025-11-21 10:05:30||390||390||390||390|1157
1763719540000|2025-11-21 10:05:40|||||||||1106
1763719560000|2025-11-21 10:06:00||389.9||389.9||389.9||389.9|516
1763719570000|2025-11-21 10:06:10||390||390||390||390|0
1763719620000|2025-11-21 10:07:00|||||||||954
1763719640000|2025-11-21 10:07:20|390|389.9|390|389.9|390|389.9|390|389.9|146
1763719650000|2025-11-21 10:07:30|390.1||390.1||390.1||390.1||1462
1763719740000|2025-11-21 10:09:00||390||389.9||390||389.9|0
1763719800000|2025-11-21 10:10:00|||||||||195
1763719820000|2025-11-21 10:10:20||390||389.9||390||389.9|777
1763719830000|2025-11-21 10:10:30||390||389.9||390||389.9|0
1763719840000|2025-11-21 10:10:40||390||390||390||390|0
1763719850000|2025-11-21 10:10:50|||||||||138
1763719860000|2025-11-21 10:11:00|390.2||390.2||390.2||390.2||0
1763719960000|2025-11-21 10:12:40|390.1|389.9|390|389.9|390.1|389.9|390|389.9|919
1763719970000|2025-11-21 10:12:50|||||||||47
1763719990000|2025-11-21 10:13:10|||||||||430
1763720040000|2025-11-21 10:14:00|390.1||390.1||390.1||390.1||455
1763720050000|2025-11-21 10:14:10|390.2|390|390.3|390.1|390.3|390.1|390.2|390|446
1763720060000|2025-11-21 10:14:20|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|0
1763720090000|2025-11-21 10:14:50|390.3|390.3|390.5|390.3|390.5|390.3|390.3|390.3|250
1763720150000|2025-11-21 10:15:50|390.4||390.4||390.4||390.4||214
1763720180000|2025-11-21 10:16:20|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|98
1763720190000|2025-11-21 10:16:30|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|527
1763720230000|2025-11-21 10:17:10|||||||||608
1763720240000|2025-11-21 10:17:20|390.1|390|390.1|390|390.1|390|390.1|390|214
1763720260000|2025-11-21 10:17:40|||||||||494
1763720300000|2025-11-21 10:18:20||389.9||389.9||389.9||389.9|457
1763720320000|2025-11-21 10:18:40|390|390|390|389.9|390|390|390|389.9|150
1763720330000|2025-11-21 10:18:50|390.1||390.1||390.1||390.1||0
1763720530000|2025-11-21 10:22:10|390.2|390|390.2|390|390.2|390|390.2|390|4528
1763720540000|2025-11-21 10:22:20|||||||||1090
1763720570000|2025-11-21 10:22:50|390.1|389.9|390.2|390|390.2|390|390|389.9|1782
1763720580000|2025-11-21 10:23:00||390.1||390.1||390.1||390.1|0
1763720600000|2025-11-21 10:23:20||390||390||390||390|0
1763720610000|2025-11-21 10:23:30|390.1||390.1||390.1||390.1||0
1763720620000|2025-11-21 10:23:40|390|389.9|390.1|389.9|390.1|389.9|390|389.9|0
1763720630000|2025-11-21 10:23:50|390|389.8|390|389.8|390|389.8|390|389.8|0
1763720660000|2025-11-21 10:24:20|389.9||390||390||389.9||0
1763720700000|2025-11-21 10:25:00|389.9|389.9|389.9|389.7|389.9|389.9|389.9|389.7|0
1763720760000|2025-11-21 10:26:00||389.8||389.8||389.8||389.8|0
1763720810000|2025-11-21 10:26:50|389.8|389.7|389.7|389.6|389.8|389.7|389.7|389.6|681
1763720820000|2025-11-21 10:27:00|389.8||389.8||389.8||389.8||0
1763720830000|2025-11-21 10:27:10|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|2194
1763720860000|2025-11-21 10:27:40|||||||||716
1763720950000|2025-11-21 10:29:10|||||||||1000
1763720960000|2025-11-21 10:29:20|389.8||389.8||389.8||389.8||0
1763720970000|2025-11-21 10:29:30||389.6||389.6||389.6||389.6|1462
1763721000000|2025-11-21 10:30:00|390|389.8|390|389.8|390|389.8|390|389.8|835
1763721020000|2025-11-21 10:30:20|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|7
1763721040000|2025-11-21 10:30:40||390||390||390||390|0
1763721060000|2025-11-21 10:31:00||389.9||389.9||389.9||389.9|25
1763721080000|2025-11-21 10:31:20|390||390||390||390||0
1763721090000|2025-11-21 10:31:30|390.1||390.1||390.1||390.1||0
1763721120000|2025-11-21 10:32:00|390||390||390||390||0
1763721130000|2025-11-21 10:32:10|||||||||596
1763721140000|2025-11-21 10:32:20||389.8||389.8||389.8||389.8|4
1763721170000|2025-11-21 10:32:50|||||||||1500
1763721240000|2025-11-21 10:34:00|390.1|390|390.1|389.9|390.1|390|390|389.9|1657
1763721260000|2025-11-21 10:34:20|390||390||390||390||0
1763721270000|2025-11-21 10:34:30|390.1||390.1||390.1||390.1||0
1763721310000|2025-11-21 10:35:10|390||390.1||390.1||390||0
1763721330000|2025-11-21 10:35:30||390||390||390||390|0
1763721360000|2025-11-21 10:36:00||389.9||389.9||389.9||389.9|24
1763721430000|2025-11-21 10:37:10||390||390||390||390|0
1763721440000|2025-11-21 10:37:20|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|1647
1763721450000|2025-11-21 10:37:30|390.3|390.2|390.4|390.2|390.4|390.2|390.3|390.2|0
1763721470000|2025-11-21 10:37:50|390.3||390.3||390.3||390.3||0
1763721480000|2025-11-21 10:38:00|390.2|390.1|390.1|390|390.2|390.1|390.1|390|964
1763721490000|2025-11-21 10:38:10|390|389.9|390|389.9|390|389.9|390|389.9|0
1763721500000|2025-11-21 10:38:20|390.1||390||390.1||390||0
1763721510000|2025-11-21 10:38:30|390.1||390.1||390.1||390.1||0
1763721520000|2025-11-21 10:38:40|||||||||400
1763721570000|2025-11-21 10:39:30|||||||||1500
1763721660000|2025-11-21 10:41:00|||||||||500
1763721730000|2025-11-21 10:42:10|390||390||390||390||0
1763721750000|2025-11-21 10:42:30|390.1|390|390.1|390|390.1|390|390.1|390|764
1763721780000|2025-11-21 10:43:00|390|389.9|390|389.9|390.1|389.9|390|389.9|504
1763721810000|2025-11-21 10:43:30|389.9|389.8|390|389.8|390|389.8|389.9|389.8|960
1763721820000|2025-11-21 10:43:40|||||||||619
1763721860000|2025-11-21 10:44:20|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|1828
1763721920000|2025-11-21 10:45:20|389.8||389.9||389.9||389.8||1613
1763721960000|2025-11-21 10:46:00|390|389.8|390|389.8|390|389.8|390|389.8|1500
1763722010000|2025-11-21 10:46:50|390.1|390|390.1|390|390.1|390|390.1|390|1420
1763722030000|2025-11-21 10:47:10|390|389.9|390|389.9|390|389.9|390|389.9|0
1763722050000|2025-11-21 10:47:30||389.8||389.8||389.8||389.8|0
1763722120000|2025-11-21 10:48:40|389.9|389.7|389.9|389.8|389.9|389.8|389.9|389.7|0
1763722130000|2025-11-21 10:48:50|390|389.9|390|389.9|390|389.9|390|389.9|360
1763722180000|2025-11-21 10:49:40|390.1|390|390.1|390|390.1|390|390.1|390|0
1763722190000|2025-11-21 10:49:50|390.2||390.2||390.2||390.2||1828
1763722200000|2025-11-21 10:50:00|||||||||488
1763722220000|2025-11-21 10:50:20|390.1||390.1||390.1||390.1||0
1763722240000|2025-11-21 10:50:40|||||||||124
1763722260000|2025-11-21 10:51:00|390|389.9|390|389.8|390|389.9|390|389.8|263
1763722270000|2025-11-21 10:51:10|||||||||703
1763722280000|2025-11-21 10:51:20||389.9||389.9||389.9||389.9|0
1763722290000|2025-11-21 10:51:30||389.8||389.8||389.8||389.8|2316
1763722300000|2025-11-21 10:51:40||389.9||389.8||389.9||389.8|488
1763722320000|2025-11-21 10:52:00||389.9||389.9||389.9||389.9|0
1763722330000|2025-11-21 10:52:10|||||||||488
1763722360000|2025-11-21 10:52:40|||||||||73
1763722370000|2025-11-21 10:52:50|390.2|390|390.2|390.1|390.2|390.1|390.2|390|934
1763722380000|2025-11-21 10:53:00|||||||||488
1763722390000|2025-11-21 10:53:10||390||390||390||390|0
1763722400000|2025-11-21 10:53:20|390.1||390.1||390.1||390.1||0
1763722410000|2025-11-21 10:53:30|||||||||2620
1763722420000|2025-11-21 10:53:40|||||||||488
1763722450000|2025-11-21 10:54:10|||||||||171
1763722470000|2025-11-21 10:54:30|||||||||488
1763722530000|2025-11-21 10:55:30|||||||||358
1763722540000|2025-11-21 10:55:40|||||||||488
1763722560000|2025-11-21 10:56:00|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|1780
1763722570000|2025-11-21 10:56:10|||||||||488
1763722590000|2025-11-21 10:56:30|||||||||464
1763722600000|2025-11-21 10:56:40|||||||||488
1763722620000|2025-11-21 10:57:00|||||||||201
1763722630000|2025-11-21 10:57:10|||||||||488
1763722690000|2025-11-21 10:58:10|||||||||344
1763722700000|2025-11-21 10:58:20|||||||||1102
1763722710000|2025-11-21 10:58:30|||||||||516
1763722720000|2025-11-21 10:58:40|||||||||1278
1763722730000|2025-11-21 10:58:50|||||||||488
1763722740000|2025-11-21 10:59:00|||||||||354
1763722750000|2025-11-21 10:59:10|||||||||488
1763722780000|2025-11-21 10:59:40|||||||||1000
1763722800000|2025-11-21 11:00:00|||||||||488
1763722840000|2025-11-21 11:00:40|390.3||390.3||390.3||390.3||831
1763722850000|2025-11-21 11:00:50||390.2||390.2||390.2||390.2|0
1763722880000|2025-11-21 11:01:20|||||||||5747
1763722890000|2025-11-21 11:01:30|390.4|390.3|390.5|390.3|390.5|390.3|390.4|390.3|886
1763722980000|2025-11-21 11:03:00|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|2868
1763723000000|2025-11-21 11:03:20|390.8|390.6|390.8|390.7|390.8|390.7|390.8|390.6|0
1763723010000|2025-11-21 11:03:30|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|1518
1763723020000|2025-11-21 11:03:40||390.7||390.7||390.7||390.7|27
1763723090000|2025-11-21 11:04:50|390.8||390.8||390.8||390.8||0
1763723100000|2025-11-21 11:05:00|390.9|390.5|390.7|390.5|390.9|390.5|390.7|390.5|0
1763723110000|2025-11-21 11:05:10|390.6||390.6||390.6||390.6||0
1763723130000|2025-11-21 11:05:30|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|631
1763723140000|2025-11-21 11:05:40|390.6||390.6||390.6||390.6||0
1763723150000|2025-11-21 11:05:50|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|302
1763723180000|2025-11-21 11:06:20||390.6||390.6||390.6||390.6|0
1763723210000|2025-11-21 11:06:50|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|414
1763723240000|2025-11-21 11:07:20|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|622
1763723260000|2025-11-21 11:07:40||390.5||390.5||390.5||390.5|23
1763723280000|2025-11-21 11:08:00|390.6||390.6||390.6||390.6||0
1763723340000|2025-11-21 11:09:00|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|200
1763723360000|2025-11-21 11:09:20|390.6|390.5|390.7|390.5|390.7|390.5|390.6|390.5|0
1763723410000|2025-11-21 11:10:10||390.6||390.6||390.6||390.6|0
1763723430000|2025-11-21 11:10:30||390.5||390.5||390.5||390.5|25
1763723450000|2025-11-21 11:10:50|390.6|390.6|390.7|390.6|390.7|390.6|390.6|390.6|184
1763723550000|2025-11-21 11:12:30|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|2868
1763723560000|2025-11-21 11:12:40||390.8||390.8||390.8||390.8|0
1763723580000|2025-11-21 11:13:00|391|390.9|391|390.9|391|390.9|391|390.9|200
1763723590000|2025-11-21 11:13:10|390.9|390.8|390.9|390.7|390.9|390.8|390.9|390.7|771
1763723640000|2025-11-21 11:14:00|391|390.8|391|390.8|391|390.8|391|390.8|0
1763723690000|2025-11-21 11:14:50|391.2|390.9|391.2|391|391.2|391|391.2|390.9|493
1763723700000|2025-11-21 11:15:00|391.3|391.2|391.3|391.2|391.4|391.2|391.3|391.2|2868
1763723760000|2025-11-21 11:16:00|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1763723770000|2025-11-21 11:16:10|391.1|391|391.1|391|391.1|391|391.1|391|1125
1763723780000|2025-11-21 11:16:20|391.2||391.2||391.2||391.2||0
1763723810000|2025-11-21 11:16:50|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|238
1763723830000|2025-11-21 11:17:10||391||391||391||391|0
1763723850000|2025-11-21 11:17:30||390.9||390.9||390.9||390.9|2893
1763723880000|2025-11-21 11:18:00|391||391||391||391||0
1763723890000|2025-11-21 11:18:10|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|575
1763724040000|2025-11-21 11:20:40|391|390.9|391|390.9|391|390.9|391|390.9|415
1763724080000|2025-11-21 11:21:20|||||||||721
1763724150000|2025-11-21 11:22:30|390.9|390.8|390.9|390.7|390.9|390.8|390.9|390.7|250
1763724180000|2025-11-21 11:23:00||390.8||390.8||390.8||390.8|0
1763724190000|2025-11-21 11:23:10|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|151
1763724240000|2025-11-21 11:24:00|390.7|390.6|390.8|390.6|390.8|390.6|390.7|390.6|1270
1763724260000|2025-11-21 11:24:20|390.7||390.7||390.7||390.7||0
1763724290000|2025-11-21 11:24:50|||||||||825
1763724320000|2025-11-21 11:25:20|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|24
1763724330000|2025-11-21 11:25:30|||||||||1249
1763724360000|2025-11-21 11:26:00|390.5|390.3|390.5|390.4|390.5|390.4|390.5|390.3|0
1763724440000|2025-11-21 11:27:20|390.7|390.5|390.6|390.5|390.7|390.5|390.6|390.5|1732
1763724450000|2025-11-21 11:27:30||390.4||390.4||390.4||390.4|31
1763724540000|2025-11-21 11:29:00|390.5|390.3|390.5|390.3|390.5|390.3|390.4|390.3|524
1763724600000|2025-11-21 11:30:00|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|1144
1763724620000|2025-11-21 11:30:20|390.3||390.3||390.3||390.3||0
1763724680000|2025-11-21 11:31:20|390.2|390.1|390.3|390.1|390.3|390.1|390.2|390.1|0
1763724720000|2025-11-21 11:32:00||390.2||390.2||390.2||390.2|0
1763724730000|2025-11-21 11:32:10|390.4||390.4||390.4||390.4||2387
1763724740000|2025-11-21 11:32:20|390.3||390.3||390.3||390.3||0
1763724770000|2025-11-21 11:32:50|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|2150
1763724890000|2025-11-21 11:34:50|390.3||390.3||390.3||390.3||795
1763724900000|2025-11-21 11:35:00||390.2||390.2||390.2||390.2|0
1763724980000|2025-11-21 11:36:20|390.4||390.4||390.4||390.4||997
1763725000000|2025-11-21 11:36:40||390.3||390.3||390.3||390.3|0
1763725040000|2025-11-21 11:37:20||390.2||390.2||390.2||390.2|1612
1763725310000|2025-11-21 11:41:50|||||||||733
1763725370000|2025-11-21 11:42:50||390.3||390.2||390.3||390.2|0
1763725380000|2025-11-21 11:43:00||390.3||390.2||390.3||390.2|0
1763725430000|2025-11-21 11:43:50||390.3||390.3||390.3||390.3|0
1763725450000|2025-11-21 11:44:10||390.2||390.2||390.2||390.2|0
1763725460000|2025-11-21 11:44:20|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|207
1763725490000|2025-11-21 11:44:50||390.4||390.4||390.4||390.4|0
1763725550000|2025-11-21 11:45:50|||||||||825
1763725560000|2025-11-21 11:46:00|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|8
1763725580000|2025-11-21 11:46:20|390.4|390.4|390.3|390.2|390.4|390.4|390.3|390.2|2203
1763725640000|2025-11-21 11:47:20|||||||||2016
1763725670000|2025-11-21 11:47:50|||||||||930
1763725690000|2025-11-21 11:48:10||390.1||390.1||390.1||390.1|0
1763725710000|2025-11-21 11:48:30|390.2||390.2||390.2||390.2||0
1763725730000|2025-11-21 11:48:50|390.3||390.3||390.3||390.3||0
1763725830000|2025-11-21 11:50:30|390.2||390.2||390.2||390.2||1629
1763725890000|2025-11-21 11:51:30|390.3||390.3||390.3||390.3||0
1763725950000|2025-11-21 11:52:30|390.2|390.2|390.3|390.2|390.3|390.2|390.2|390.2|0
1763725990000|2025-11-21 11:53:10|||||||||9
1763726000000|2025-11-21 11:53:20||390.1||390.1||390.1||390.1|27
1763726010000|2025-11-21 11:53:30|390.2||390.2||390.3||390.2||0
1763726030000|2025-11-21 11:53:50|390.3||390.3||390.3||390.3||2016
1763726060000|2025-11-21 11:54:20|390.2||390.2||390.2||390.2||0
1763726090000|2025-11-21 11:54:50|390.3||390.3||390.3||390.3||0
1763726180000|2025-11-21 11:56:20|||||||||1000
1763726240000|2025-11-21 11:57:20|390.2|390|390.1|390|390.2|390|390.1|390|23
1763726250000|2025-11-21 11:57:30|||||||||327
1763726330000|2025-11-21 11:58:50|||||||||11308
1763726380000|2025-11-21 11:59:40|||||||||153
1763726450000|2025-11-21 12:00:50|390|389.9|390.1|390|390.1|390|390|389.9|1600
1763726480000|2025-11-21 12:01:20|390.2||390.1||390.2||390.1||0
1763726660000|2025-11-21 12:04:20|||||||||289
1763726750000|2025-11-21 12:05:50|||||||||9
1763726790000|2025-11-21 12:06:30|||||||||825
1763726830000|2025-11-21 12:07:10|||||||||400
1763726910000|2025-11-21 12:08:30||389.9||390||390||389.9|0
1763726940000|2025-11-21 12:09:00|||||||||142
1763726970000|2025-11-21 12:09:30||389.9||389.9||389.9||389.9|0
1763727030000|2025-11-21 12:10:30||390||390||390||390|0
1763727060000|2025-11-21 12:11:00||389.9||389.9||389.9||389.9|0
1763727110000|2025-11-21 12:11:50|390||390||390||390||0
1763727220000|2025-11-21 12:13:40|390.1||390.1||390.1||390.1||0
1763727300000|2025-11-21 12:15:00||390||390||390||390|1413
1763727550000|2025-11-21 12:19:10|||||||||475
1763727570000|2025-11-21 12:19:30|390|389.8|390|389.8|390|389.8|390|389.8|0
1763727580000|2025-11-21 12:19:40||389.9||389.9||389.9||389.9|0
1763727600000|2025-11-21 12:20:00|||||||||821
1763727670000|2025-11-21 12:21:10|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|54
1763727680000|2025-11-21 12:21:20|389.8|389.6|389.8|389.6|389.8|389.6|389.8|389.6|1317
1763727700000|2025-11-21 12:21:40|389.7||389.7||389.7||389.7||175
1763727710000|2025-11-21 12:21:50|389.8||389.8||389.8||389.8||0
1763727720000|2025-11-21 12:22:00|389.7||389.8||389.8||389.7||918
1763727820000|2025-11-21 12:23:40|389.7||389.7||389.7||389.7||0
1763727830000|2025-11-21 12:23:50|389.8||389.8||389.8||389.7||0
1763727840000|2025-11-21 12:24:00|389.7||389.8||389.8||389.7||0
1763727860000|2025-11-21 12:24:20|389.7||389.8||389.8||389.7||0
1763727960000|2025-11-21 12:26:00||389.7||389.6||389.7||389.6|0
1763728020000|2025-11-21 12:27:00|||||||||300
1763728050000|2025-11-21 12:27:30|389.7||389.8||389.8||389.7||0
1763728060000|2025-11-21 12:27:40|389.7||389.8||389.8||389.7||0
1763728190000|2025-11-21 12:29:50|389.9|389.8|389.7|389.6|389.9|389.8|389.7|389.6|1207
1763728200000|2025-11-21 12:30:00|389.5|389.4|389.6|389.5|389.6|389.5|389.5|389.4|1887
1763728210000|2025-11-21 12:30:10|389.7|389.6|389.8|389.7|389.8|389.7|389.7|389.6|2635
1763728220000|2025-11-21 12:30:20||389.6||389.6||389.6||389.6|0
1763728240000|2025-11-21 12:30:40|389.7||389.7||389.7||389.7||0
1763728250000|2025-11-21 12:30:50|389.8||389.8||389.8||389.8||0
1763728390000|2025-11-21 12:33:10|389.7||389.8||389.8||389.7||0
1763728440000|2025-11-21 12:34:00|||||||||50
1763728480000|2025-11-21 12:34:40|390|389.8|389.9|389.8|390|389.9|389.9|389.8|150
1763728490000|2025-11-21 12:34:50|390||390||390||390||0
1763728560000|2025-11-21 12:36:00|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|0
1763728640000|2025-11-21 12:37:20|390.2|390|390.1|390|390.2|390|390.1|390|0
1763728650000|2025-11-21 12:37:30|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|2700
1763728660000|2025-11-21 12:37:40|390.3||390.3||390.3||390.3||0
1763728670000|2025-11-21 12:37:50|390.2||390.2||390.2||390.2||0
1763728680000|2025-11-21 12:38:00|390.1|390|390.1|390|390.1|390|390.1|390|84
1763728710000|2025-11-21 12:38:30|390.2||390.2||390.2||390.2||129
1763728780000|2025-11-21 12:39:40||390.1||390||390.1||390|0
1763728830000|2025-11-21 12:40:30|390.1|390.1|390.1|390|390.1|390.1|390.1|390|0
1763728880000|2025-11-21 12:41:20|390|389.8|390.1|389.9|390.1|389.9|390|389.8|118
1763728890000|2025-11-21 12:41:30||390||390||390||390|0
1763728900000|2025-11-21 12:41:40||389.9||389.9||389.9||389.9|0
1763728940000|2025-11-21 12:42:20|390.2|390|390.2|390|390.2|390|390.2|390|755
1763728960000|2025-11-21 12:42:40||390.1||390.1||390.1||390.1|0
1763728970000|2025-11-21 12:42:50|390.1|390|390.1|390|390.1|390|390.1|390|1803
1763728980000|2025-11-21 12:43:00|390.2||390.2||390.2||390.2||138
1763729000000|2025-11-21 12:43:20|390.1||390.2||390.2||390.1||734
1763729070000|2025-11-21 12:44:30||390.1||390.1||390.1||390.1|0
1763729100000|2025-11-21 12:45:00|390.1|390|390.1|390|390.1|390|390.1|390|76
1763729240000|2025-11-21 12:47:20|||||||||825
1763729420000|2025-11-21 12:50:20|390|389.9|390|389.9|390|389.9|390|389.9|0
1763729450000|2025-11-21 12:50:50||389.8||389.8||389.8||389.8|726
1763729480000|2025-11-21 12:51:20|389.9||389.9||389.9||389.9||0
1763729610000|2025-11-21 12:53:30|||||||||1500
1763729660000|2025-11-21 12:54:20|||||||||1008
1763729760000|2025-11-21 12:56:00|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|67
1763729800000|2025-11-21 12:56:40|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|41
1763729840000|2025-11-21 12:57:20|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|150
1763729880000|2025-11-21 12:58:00||389.6||389.6||389.6||389.6|0
1763730160000|2025-11-21 13:02:40|389.7|389.5|389.7|389.5|389.7|389.5|389.7|389.5|103
1763730260000|2025-11-21 13:04:20|||||||||1
1763730280000|2025-11-21 13:04:40|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|569
1763730320000|2025-11-21 13:05:20|389.7|389.5|389.7|389.6|389.7|389.6|389.7|389.5|391
1763730330000|2025-11-21 13:05:30|||||||||354
1763730390000|2025-11-21 13:06:30|||||||||148
1763730400000|2025-11-21 13:06:40|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|0
1763730440000|2025-11-21 13:07:20|389.9||389.8||389.9||389.8||772
1763730470000|2025-11-21 13:07:50|389.9||389.9||389.9||389.9||0
1763730550000|2025-11-21 13:09:10||389.8||389.7||389.8||389.7|0
1763730560000|2025-11-21 13:09:20||389.8||389.7||389.8||389.7|0
1763730620000|2025-11-21 13:10:20|389.8||389.8||389.8||389.8||0
1763730650000|2025-11-21 13:10:50|389.9||389.8||389.9||389.8||0
1763730750000|2025-11-21 13:12:30|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|0
1763730800000|2025-11-21 13:13:20|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|200
1763730860000|2025-11-21 13:14:20||389.6||389.6||389.6||389.6|1804
1763730900000|2025-11-21 13:15:00||389.7||389.7||389.7||389.7|200
1763730930000|2025-11-21 13:15:30|389.9|389.8|389.8|389.7|389.9|389.8|389.8|389.7|0
1763731020000|2025-11-21 13:17:00|||||||||10
1763731100000|2025-11-21 13:18:20|||||||||45
1763731150000|2025-11-21 13:19:10|||||||||1
1763731330000|2025-11-21 13:22:10|||||||||139
1763731370000|2025-11-21 13:22:50|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|72
1763731400000|2025-11-21 13:23:20||389.5||389.5||389.5||389.5|0
1763731420000|2025-11-21 13:23:40|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|150
1763731480000|2025-11-21 13:24:40|389.8||389.8||389.8||389.8||1312
1763731490000|2025-11-21 13:24:50|389.9||389.9||389.9||389.9||0
1763731530000|2025-11-21 13:25:30|389.8||389.8||389.8||389.8||0
1763731590000|2025-11-21 13:26:30|389.9||389.9||389.9||389.9||136
1763731630000|2025-11-21 13:27:10||389.8||389.8||389.8||389.8|0
1763731700000|2025-11-21 13:28:20|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|112
1763731720000|2025-11-21 13:28:40|389.9||389.9||389.9||389.9||0
1763731820000|2025-11-21 13:30:20||389.8||389.8||389.8||389.8|0
1763731830000|2025-11-21 13:30:30|390||390||390||390||140
1763731910000|2025-11-21 13:31:50|389.9||390||390||389.9||0
1763731940000|2025-11-21 13:32:20||389.9||389.8||389.9||389.8|0
1763731980000|2025-11-21 13:33:00||389.9||389.8||389.9||389.8|0
1763732030000|2025-11-21 13:33:50||389.9||389.9||389.9||389.9|0
1763732110000|2025-11-21 13:35:10|||||||||753
1763732120000|2025-11-21 13:35:20|390.1|390|390.1|390|390.1|390|390.1|390|148
1763732160000|2025-11-21 13:36:00|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|0
1763732180000|2025-11-21 13:36:20|390||390||390||390||231
1763732220000|2025-11-21 13:37:00|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|0
1763732230000|2025-11-21 13:37:10||390||390||390||390|0
1763732240000|2025-11-21 13:37:20||389.9||390||390||389.9|0
1763732310000|2025-11-21 13:38:30|||||||||1543
1763732330000|2025-11-21 13:38:50|||||||||116
1763732420000|2025-11-21 13:40:20|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|162
1763732450000|2025-11-21 13:40:50|390.3||390.3||390.3||390.3||1771
1763732480000|2025-11-21 13:41:20||390.2||390.2||390.2||390.2|0
1763732580000|2025-11-21 13:43:00|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|95
1763732670000|2025-11-21 13:44:30|390.1|390|390.1|390|390.1|390|390.1|390|150
1763732680000|2025-11-21 13:44:40|390.2||390.2||390.2||390.2||0
1763732690000|2025-11-21 13:44:50||390.1||390||390.1||390|0
1763732730000|2025-11-21 13:45:30|390.1||390.1||390.1||390.1||0
1763732780000|2025-11-21 13:46:20|||||||||655
1763732850000|2025-11-21 13:47:30|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|204
1763732930000|2025-11-21 13:48:50|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|238
1763733050000|2025-11-21 13:50:50|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|44
1763733250000|2025-11-21 13:54:10||390||390||390||390|51
1763733260000|2025-11-21 13:54:20|390.1||390.2||390.2||390.1||701
1763733400000|2025-11-21 13:56:40|390.1||390.1||390.1||390.1||110
1763733480000|2025-11-21 13:58:00|||||||||1500
1763733690000|2025-11-21 14:01:30|||||||||300
1763733710000|2025-11-21 14:01:50||389.9||389.9||389.9||389.9|150
1763733880000|2025-11-21 14:04:40|390.2|390|390.2|390.1|390.2|390.1|390.2|390|0
1763733900000|2025-11-21 14:05:00|390.1|390|390.2|390|390.2|390|390.1|390|261
1763733930000|2025-11-21 14:05:30|390.1||390.1||390.1||390.1||0
1763734100000|2025-11-21 14:08:20|390.2||390.2||390.2||390.2||1462
1763734110000|2025-11-21 14:08:30||390.1||390.1||390.1||390.1|0
1763734150000|2025-11-21 14:09:10|390.1|390|390.2|390|390.2|390|390.1|390|1513
1763734170000|2025-11-21 14:09:30|390.1|390.1|390.1|390|390.1|390.1|390.1|390|200
1763734220000|2025-11-21 14:10:20|390|389.9|390|389.9|390|389.9|390|389.9|0
1763734230000|2025-11-21 14:10:30|390.1|390|390.2|390|390.2|390|390.1|390|150
1763734250000|2025-11-21 14:10:50|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|825
1763734260000|2025-11-21 14:11:00|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1763734340000|2025-11-21 14:12:20||390.2||390.2||390.3||390.2|3686
1763734350000|2025-11-21 14:12:30||390.3||390.3||390.3||390.3|0
1763734360000|2025-11-21 14:12:40||390.2||390.2||390.2||390.2|387
1763734470000|2025-11-21 14:14:30|390.3|390.3|390.3|390.2|390.3|390.3|390.3|390.2|173
1763734540000|2025-11-21 14:15:40|390.4||390.4||390.4||390.4||195
1763734560000|2025-11-21 14:16:00|390.3||390.4||390.4||390.3||279
1763734570000|2025-11-21 14:16:10||390.3||390.3||390.3||390.3|0
1763734640000|2025-11-21 14:17:20|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|1719
1763734650000|2025-11-21 14:17:30|||||||||1496
1763734670000|2025-11-21 14:17:50|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|96
1763734770000|2025-11-21 14:19:30|390.5|390.4|390.4|390.3|390.5|390.4|390.4|390.3|0
1763734860000|2025-11-21 14:21:00|390.5||390.4||390.5||390.4||1462
1763734870000|2025-11-21 14:21:10|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|0
1763735000000|2025-11-21 14:23:20|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|793
1763735020000|2025-11-21 14:23:40|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|261
1763735070000|2025-11-21 14:24:30||390.5||390.5||390.5||390.5|1027
1763735090000|2025-11-21 14:24:50|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|709
1763735100000|2025-11-21 14:25:00|||||||||2600
1763735110000|2025-11-21 14:25:10|||||||||500
1763735230000|2025-11-21 14:27:10|||||||||1
1763735290000|2025-11-21 14:28:10|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|0
1763735300000|2025-11-21 14:28:20|390.7|390.4|390.7|390.6|390.7|390.6|390.7|390.4|31
1763735340000|2025-11-21 14:29:00|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|910
1763735360000|2025-11-21 14:29:20|||||||||10
1763735390000|2025-11-21 14:29:50||390.6||390.6||390.6||390.6|1561
1763735400000|2025-11-21 14:30:00|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|0
1763735410000|2025-11-21 14:30:10||390.6||390.5||390.6||390.5|0
1763735430000|2025-11-21 14:30:30||390.6||390.6||390.6||390.6|0
1763735440000|2025-11-21 14:30:40||390.5||390.5||390.5||390.5|0
1763735450000|2025-11-21 14:30:50|390.6|390.6|390.7|390.6|390.7|390.6|390.6|390.6|15
1763735460000|2025-11-21 14:31:00|||||||||1
1763735470000|2025-11-21 14:31:10|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|1313
1763735480000|2025-11-21 14:31:20|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|180
1763735500000|2025-11-21 14:31:40|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|3661
1763735510000|2025-11-21 14:31:50|||||||||3
1763735520000|2025-11-21 14:32:00|390.3|390.2|390.4|390.3|390.4|390.3|390.3|390.2|464
1763735530000|2025-11-21 14:32:10||390.2||390.2||390.2||390.2|1185
1763735550000|2025-11-21 14:32:30|390.3||390.3||390.3||390.3||0
1763735570000|2025-11-21 14:32:50|390.1|390|390.1|390|390.1|390|390.1|390|1
1763735580000|2025-11-21 14:33:00|390.2|390.1|390.2|390|390.2|390.1|390.2|390|3075
1763735600000|2025-11-21 14:33:20|390.1|390.1|390.2|390|390.2|390.1|390.1|390|1069
1763735630000|2025-11-21 14:33:50|390.1||390.1||390.1||390.1||598
1763735640000|2025-11-21 14:34:00|||||||||775
1763735660000|2025-11-21 14:34:20|||||||||1462
1763735690000|2025-11-21 14:34:50|390|389.9|390|389.9|390|389.9|390|389.9|2825
1763735700000|2025-11-21 14:35:00|390.1|390|390.3|390.2|390.3|390.2|390.1|390|478
1763735710000|2025-11-21 14:35:10|390.4||390.4||390.4||390.4||1706
1763735750000|2025-11-21 14:35:50|390.3|390.1|390|389.9|390.3|390.1|390|389.9|1689
1763735760000|2025-11-21 14:36:00|390.2|390|390.2|390|390.2|390.1|390.2|390|2246
1763735770000|2025-11-21 14:36:10|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|1600
1763735810000|2025-11-21 14:36:50|389.9|389.8|390|389.9|390.1|389.9|389.9|389.8|73
1763735820000|2025-11-21 14:37:00|||||||||1463
1763735870000|2025-11-21 14:37:50|390.1||390.1||390.1||390||3898
1763735880000|2025-11-21 14:38:00|390||390||390.1||390||786
1763735890000|2025-11-21 14:38:10|390.1|390|390.2|390.1|390.2|390.1|390.1|390|802
1763735900000|2025-11-21 14:38:20||390||390||390||390|82
1763735930000|2025-11-21 14:38:50|390.1|390.1|390.2|390.1|390.2|390.1|390.1|390.1|565
1763735940000|2025-11-21 14:39:00|390.3|390.2|390.4|390.2|390.4|390.2|390.3|390.2|2001
1763735960000|2025-11-21 14:39:20|390.3||390.3||390.3||390.3||0
1763736000000|2025-11-21 14:40:00|||||||||1
1763736010000|2025-11-21 14:40:10|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|0
1763736020000|2025-11-21 14:40:20|390.3|390.2|390.3|390.1|390.3|390.2|390.3|390.1|2954
1763736040000|2025-11-21 14:40:40|390.2||390.2||390.2||390.2||0
1763736060000|2025-11-21 14:41:00|390.1|390|390|389.9|390.1|390|390|389.9|41
1763736110000|2025-11-21 14:41:50|||||||||1
1763736130000|2025-11-21 14:42:10|390.1|390|390.1|390|390.1|390|390.1|390|553
1763736160000|2025-11-21 14:42:40|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|626
1763736170000|2025-11-21 14:42:50|390|389.9|390|389.9|390|389.9|390|389.9|509
1763736180000|2025-11-21 14:43:00|390.2|390|390.2|390|390.2|390|390.2|390|129
1763736190000|2025-11-21 14:43:10||390.1||390.1||390.1||390.1|0
1763736220000|2025-11-21 14:43:40|390.3||390.3||390.3||390.3||1575
1763736230000|2025-11-21 14:43:50|390.2||390.2||390.2||390.2||0
1763736240000|2025-11-21 14:44:00|390.3||390.3||390.3||390.3||1482
1763736290000|2025-11-21 14:44:50|390.5|390.3|390.5|390.4|390.5|390.4|390.5|390.3|2868
1763736300000|2025-11-21 14:45:00|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|774
1763736320000|2025-11-21 14:45:20|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|750
1763736330000|2025-11-21 14:45:30|390.4||390.4||390.4||390.4||7060
1763736350000|2025-11-21 14:45:50|390.3|390.3|390.4|390.3|390.4|390.3|390.3|390.2|4978
1763736360000|2025-11-21 14:46:00|390.5||390.4||390.5||390.4||2711
1763736370000|2025-11-21 14:46:10|390.5|390.4|390.6|390.4|390.6|390.4|390.5|390.4|1096
1763736390000|2025-11-21 14:46:30||390.5||390.5||390.5||390.5|1453
1763736410000|2025-11-21 14:46:50|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|0
1763736420000|2025-11-21 14:47:00|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|774
1763736430000|2025-11-21 14:47:10|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|222
1763736450000|2025-11-21 14:47:30|390.4|390.3|390.4|390.2|390.4|390.3|390.4|390.2|13
1763736460000|2025-11-21 14:47:40|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|151
1763736470000|2025-11-21 14:47:50|390.4||390.4||390.4||390.4||0
1763736480000|2025-11-21 14:48:00|||||||||1
1763736500000|2025-11-21 14:48:20|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|0
1763736530000|2025-11-21 14:48:50|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|1096
1763736540000|2025-11-21 14:49:00|||||||||1
1763736590000|2025-11-21 14:49:50|||||||||2164
1763736600000|2025-11-21 14:50:00|||||||||1
1763736640000|2025-11-21 14:50:40|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|1700
1763736650000|2025-11-21 14:50:50|||||||||1738
1763736660000|2025-11-21 14:51:00|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|732
1763736670000|2025-11-21 14:51:10||390.2||390.2||390.2||390.2|0
1763736700000|2025-11-21 14:51:40|390.3||390.3||390.3||390.3||0
1763736710000|2025-11-21 14:51:50|||||||||2691
1763736720000|2025-11-21 14:52:00|||||||||1
1763736750000|2025-11-21 14:52:30|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|0
1763736770000|2025-11-21 14:52:50|||||||||2008
1763736780000|2025-11-21 14:53:00|390.3|390.2|390.3|390.1|390.3|390.2|390.3|390.1|153
1763736810000|2025-11-21 14:53:30||390.2||390.2||390.2||390.2|2000
1763736820000|2025-11-21 14:53:40|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|750
1763736830000|2025-11-21 14:53:50|||||||||825
1763736840000|2025-11-21 14:54:00|||||||||1
1763736860000|2025-11-21 14:54:20|||||||||732
1763736890000|2025-11-21 14:54:50|||||||||200
1763736900000|2025-11-21 14:55:00|390.1|390|390.1|390|390.1|390|390.1|390|1817
1763736950000|2025-11-21 14:55:50|390.2|390.1|390.1|390|390.2|390.1|390.1|390|5047
1763736960000|2025-11-21 14:56:00|390.2|390.1|390.4|390.2|390.4|390.2|390.2|390.1|1553
1763736970000|2025-11-21 14:56:10|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|2100
1763736980000|2025-11-21 14:56:20|390.6||390.6||390.6||390.5||2859
1763736990000|2025-11-21 14:56:30|390.5||390.6||390.6||390.5||4362
1763737010000|2025-11-21 14:56:50|390.5||390.5||390.5||390.5||2498
1763737020000|2025-11-21 14:57:00|||||||||1
1763737040000|2025-11-21 14:57:20|||||||||32
1763737060000|2025-11-21 14:57:40|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1763737070000|2025-11-21 14:57:50|||||||||776
1763737080000|2025-11-21 14:58:00|390.3|390.2|390.4|390.3|390.4|390.3|390.3|390.2|15
1763737100000|2025-11-21 14:58:20|390.5||390.5||390.5||390.5||0
1763737130000|2025-11-21 14:58:50|390.4||390.5||390.5||390.4||2890
1763737140000|2025-11-21 14:59:00|390.4||390.4||390.4||390.4||0
1763737150000|2025-11-21 14:59:10|||||||||3340
1763737160000|2025-11-21 14:59:20|390.5||390.5||390.5||390.5||0
1763737190000|2025-11-21 14:59:50|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|3138
1763737200000|2025-11-21 15:00:00|390.5||390.5||390.5||390.5||451
1763737240000|2025-11-21 15:00:40|390.6||390.6||390.6||390.6||0
1763737260000|2025-11-21 15:01:00|390.7|390.5|390.7|390.6|390.7|390.6|390.7|390.5|1722
1763737270000|2025-11-21 15:01:10|390.8||390.8||390.8||390.8||1381
1763737330000|2025-11-21 15:02:10||390.7||390.7||390.7||390.7|0
1763737350000|2025-11-21 15:02:30|391|390.9|391|390.9|391|390.9|391|390.9|1436
1763737380000|2025-11-21 15:03:00|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|2859
1763737390000|2025-11-21 15:03:10|391|390.9|391|390.9|391|390.9|391|390.8|0
1763737420000|2025-11-21 15:03:40|390.9|390.8|390.8|390.7|390.9|390.8|390.8|390.6|69
1763737430000|2025-11-21 15:03:50|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|3658
1763737440000|2025-11-21 15:04:00|391||391||391||391||0
1763737450000|2025-11-21 15:04:10|391.1|391|391.2|391.1|391.2|391.1|391.1|391|1255
1763737460000|2025-11-21 15:04:20|391.3||391.3||391.3||391.3||0
1763737490000|2025-11-21 15:04:50||391.2||391.2||391.2||391.2|2859
1763737510000|2025-11-21 15:05:10|||||||||2859
1763737520000|2025-11-21 15:05:20|391.4||391.4||391.4||391.4||2000
1763737530000|2025-11-21 15:05:30||391.3||391.3||391.3||391.3|0
1763737540000|2025-11-21 15:05:40|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|3291
1763737570000|2025-11-21 15:06:10|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|526
1763737620000|2025-11-21 15:07:00|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|361
1763737640000|2025-11-21 15:07:20|||||||||1125
1763737660000|2025-11-21 15:07:40|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1295
1763737680000|2025-11-21 15:08:00|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|866
1763737690000|2025-11-21 15:08:10|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|2859
1763737700000|2025-11-21 15:08:20|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|144
1763737710000|2025-11-21 15:08:30|391.8|391.7|391.8|391.6|391.8|391.7|391.8|391.6|944
1763737720000|2025-11-21 15:08:40||391.7||391.7||391.7||391.7|500
1763737730000|2025-11-21 15:08:50|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|823
1763737750000|2025-11-21 15:09:10|391.8||391.8||391.8||391.8||160
1763737760000|2025-11-21 15:09:20||391.7||391.7||391.7||391.7|0
1763737830000|2025-11-21 15:10:30|391.7|391.6|391.8|391.7|391.8|391.7|391.7|391.6|3993
1763737840000|2025-11-21 15:10:40|391.9||391.9||391.9||391.9||319
1763737860000|2025-11-21 15:11:00||391.8||391.8||391.8||391.8|0
1763737870000|2025-11-21 15:11:10|||||||||2000
1763737890000|2025-11-21 15:11:30|392|391.9|392|391.9|392|391.9|392|391.9|331
1763737910000|2025-11-21 15:11:50|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|1125
1763737950000|2025-11-21 15:12:30|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|2404
1763737970000|2025-11-21 15:12:50|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1763737990000|2025-11-21 15:13:10|392|391.9|392|391.9|392|391.9|392|391.9|750
1763738000000|2025-11-21 15:13:20||391.8||391.8||391.8||391.8|810
1763738040000|2025-11-21 15:14:00|391.9||391.9||391.9||391.9||0
1763738050000|2025-11-21 15:14:10|||||||||726
1763738060000|2025-11-21 15:14:20|392|391.9|392|391.9|392|391.9|392|391.9|572
1763738070000|2025-11-21 15:14:30|391.9|391.8|392|391.9|392|391.9|391.9|391.8|849
1763738090000|2025-11-21 15:14:50|||||||||701
1763738100000|2025-11-21 15:15:00|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|834
1763738120000|2025-11-21 15:15:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1125
1763738130000|2025-11-21 15:15:30|||||||||2859
1763738200000|2025-11-21 15:16:40|391.9||391.9||391.9||391.9||0
1763738220000|2025-11-21 15:17:00|392|391.8|392|391.8|392|391.8|392|391.8|0
1763738260000|2025-11-21 15:17:40|392.1|392|392.1|392|392.1|392|392.1|392|1777
1763738310000|2025-11-21 15:18:30|392|391.9|392|391.9|392|391.9|392|391.9|0
1763738350000|2025-11-21 15:19:10|391.9|391.8|391.8|391.7|391.9|391.8|391.8|391.7|1625
1763738370000|2025-11-21 15:19:30|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|598
1763738380000|2025-11-21 15:19:40|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|0
1763738400000|2025-11-21 15:20:00|391.7|391.6|391.9|391.7|391.9|391.7|391.7|391.6|864
1763738410000|2025-11-21 15:20:10|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|0
1763738420000|2025-11-21 15:20:20|391.9|391.7|391.9|391.8|391.9|391.8|391.9|391.7|1125
1763738430000|2025-11-21 15:20:30|391.8|391.7|391.9|391.7|391.9|391.7|391.8|391.7|226
1763738470000|2025-11-21 15:21:10||391.8||391.8||391.8||391.8|0
1763738490000|2025-11-21 15:21:30|392|391.9|392|391.9|392|391.9|392|391.9|203
1763738500000|2025-11-21 15:21:40|392.1|392|392.2|392|392.2|392|392.1|392|19
1763738520000|2025-11-21 15:22:00|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|0
1763738530000|2025-11-21 15:22:10|392.2||392.2||392.2||392.2||0
1763738540000|2025-11-21 15:22:20|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|2170
1763738570000|2025-11-21 15:22:50|392|391.7|391.9|391.7|392|391.7|391.9|391.7|414
1763738590000|2025-11-21 15:23:10|392|391.8|392|391.8|392|391.8|392|391.8|185
1763738650000|2025-11-21 15:24:10|392.1|391.9|392.1|392|392.1|392|392.1|391.9|0
1763738660000|2025-11-21 15:24:20|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1763738700000|2025-11-21 15:25:00|392.1|392|392|391.9|392.1|392|392|391.9|1767
1763738720000|2025-11-21 15:25:20|||||||||896
1763738730000|2025-11-21 15:25:30|392.1|392|392.1|392|392.1|392|392.1|392|100
1763738780000|2025-11-21 15:26:20|392.2|392.1|392.3|392.2|392.3|392.2|392.2|392.1|205
1763738790000|2025-11-21 15:26:30|392.4||392.4||392.4||392.4||2859
1763738860000|2025-11-21 15:27:40|392.5|392.3|392.5|392.4|392.5|392.4|392.5|392.3|41
1763738880000|2025-11-21 15:28:00|392.6|392.5|392.7|392.5|392.7|392.5|392.6|392.5|2859
1763738900000|2025-11-21 15:28:20|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|2859
1763738920000|2025-11-21 15:28:40|392.7||392.7||392.7||392.7||2859
1763738970000|2025-11-21 15:29:30|||||||||2500
1763738980000|2025-11-21 15:29:40|392.8||392.8||392.8||392.8||359
1763738990000|2025-11-21 15:29:50|392.7||392.8||392.8||392.7||0
1763739000000|2025-11-21 15:30:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|5689
1763739010000|2025-11-21 15:30:10|393||393||393||393||0
1763739060000|2025-11-21 15:31:00|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|101
1763739090000|2025-11-21 15:31:30||393||393||393||393|0
1763739100000|2025-11-21 15:31:40|393.2||393.2||393.2||393.2||21
1763739110000|2025-11-21 15:31:50|393.1||393.1||393.1||393.1||0
1763739120000|2025-11-21 15:32:00|393.2||393.1||393.2||393.1||1306
1763739140000|2025-11-21 15:32:20||392.9||393||393||392.9|3525
1763739150000|2025-11-21 15:32:30|393|392.9|393|392.9|393|392.9|393|392.9|2035
1763739170000|2025-11-21 15:32:50|393.1||393.1||393.1||393.1||0
1763739200000|2025-11-21 15:33:20|393||393||393||393||534
1763739240000|2025-11-21 15:34:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1763739290000|2025-11-21 15:34:50|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1826
1763739370000|2025-11-21 15:36:10|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|107
1763739380000|2025-11-21 15:36:20|392.6||392.6||392.6||392.6||0
1763739400000|2025-11-21 15:36:40|||||||||770
1763739420000|2025-11-21 15:37:00|392.7|392.6|392.7|392.5|392.7|392.6|392.7|392.5|1125
1763739430000|2025-11-21 15:37:10||392.6||392.6||392.6||392.6|0
1763739450000|2025-11-21 15:37:30|392.8||392.8||392.8||392.8||1094
1763739460000|2025-11-21 15:37:40||392.7||392.7||392.7||392.7|182
1763739480000|2025-11-21 15:38:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|2859
1763739510000|2025-11-21 15:38:30|392.8|392.7|392.9|392.7|392.9|392.7|392.8|392.7|1294
1763739520000|2025-11-21 15:38:40|392.8||392.9||392.9||392.8||3172
1763739530000|2025-11-21 15:38:50||392.8||392.8||392.8||392.8|0
1763739570000|2025-11-21 15:39:30|||||||||786
1763739620000|2025-11-21 15:40:20|||||||||108
1763739630000|2025-11-21 15:40:30|393||393||393||393||2859
1763739660000|2025-11-21 15:41:00|392.9||392.9||392.9||392.9||0
1763739710000|2025-11-21 15:41:50|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1256
1763739780000|2025-11-21 15:43:00|392.7|392.6|392.6|392.4|392.7|392.6|392.5|392.4|3638
1763739790000|2025-11-21 15:43:10||392.5||392.5||392.5||392.5|0
1763739800000|2025-11-21 15:43:20|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|320
1763739850000|2025-11-21 15:44:10|||||||||532
1763739900000|2025-11-21 15:45:00|392.8|392.7|392.9|392.7|392.9|392.8|392.8|392.7|318
1763739910000|2025-11-21 15:45:10||392.8||392.8||392.8||392.8|0
1763739920000|2025-11-21 15:45:20|393|392.9|393|392.9|393|392.9|393|392.9|545
1763739940000|2025-11-21 15:45:40|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|1244
1763739950000|2025-11-21 15:45:50|393||393||393||393||150
1763739960000|2025-11-21 15:46:00|||||||||200
1763740000000|2025-11-21 15:46:40|392.9|392.9|392.9|392.7|392.9|392.9|392.9|392.7|0
1763740020000|2025-11-21 15:47:00|392.8||392.8||392.8||392.8||0
1763740050000|2025-11-21 15:47:30|392.7|392.6|392.8|392.6|392.8|392.6|392.7|392.6|877
1763740120000|2025-11-21 15:48:40|393|392.7|393|392.8|393|392.9|393|392.7|0
1763740160000|2025-11-21 15:49:20|392.9||392.9||392.9||392.9||0
1763740170000|2025-11-21 15:49:30|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1962
1763740180000|2025-11-21 15:49:40|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|122
1763740210000|2025-11-21 15:50:10|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1763740250000|2025-11-21 15:50:50|392.7|392.5|392.8|392.6|392.8|392.6|392.7|392.5|2144
1763740280000|2025-11-21 15:51:20|392.9|392.7|392.9|392.8|392.9|392.8|392.9|392.7|0
1763740290000|2025-11-21 15:51:30|||||||||1813
1763740300000|2025-11-21 15:51:40|393||393||393||393||0
1763740330000|2025-11-21 15:52:10||392.9||392.9||392.9||392.9|0
1763740340000|2025-11-21 15:52:20|393.1||393.1||393.1||393.1||0
1763740430000|2025-11-21 15:53:50||393||393||393||393|75
1763740440000|2025-11-21 15:54:00|393|392.9|393|392.9|393|392.9|393|392.9|1550
1763740460000|2025-11-21 15:54:20|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|1550
1763740480000|2025-11-21 15:54:40|393||393||393||393||0
1763740500000|2025-11-21 15:55:00|392.9||393||393||392.9||0
1763740530000|2025-11-21 15:55:30|392.9||392.9||392.9||392.9||0
1763740560000|2025-11-21 15:56:00|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|1832
1763740570000|2025-11-21 15:56:10||393||393||393||393|0
1763740580000|2025-11-21 15:56:20|393|392.9|393|392.9|393|392.9|393|392.9|0
1763740600000|2025-11-21 15:56:40|393.1||393.1||393.1||393.1||0
1763740620000|2025-11-21 15:57:00||393||392.9||393||392.9|2683
1763740630000|2025-11-21 15:57:10||393||393||393||393|0
1763740650000|2025-11-21 15:57:30|393|392.9|393|392.9|393|392.9|393|392.9|1141
1763740730000|2025-11-21 15:58:50|392.9|392.8|393|392.8|393|392.8|392.9|392.8|1042
1763740800000|2025-11-21 16:00:00|392.9|392.9|392.9|392.8|393|392.9|392.9|392.8|60
1763740850000|2025-11-21 16:00:50|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1612
1763740920000|2025-11-21 16:02:00|392.9|392.8|392.9|392.7|392.9|392.8|392.9|392.7|0
1763740950000|2025-11-21 16:02:30||392.8||392.7||392.8||392.7|0
1763740960000|2025-11-21 16:02:40||392.8||392.7||392.8||392.7|0
1763740970000|2025-11-21 16:02:50||392.8||392.8||392.8||392.7|0
1763740990000|2025-11-21 16:03:10|393||393||393||393||0
1763741000000|2025-11-21 16:03:20||392.9||392.9||392.9||392.9|0
1763741020000|2025-11-21 16:03:40|393.1||393.1||393.1||393.1||254
1763741040000|2025-11-21 16:04:00|393.2|393|393.2|393.1|393.2|393.1|393.2|393|1175
1763741050000|2025-11-21 16:04:10|393.1|393|393.1|393|393.1|393|393.1|393|596
1763741080000|2025-11-21 16:04:40|393.2|393.2|393.3|393.2|393.3|393.2|393.2|393.2|0
1763741090000|2025-11-21 16:04:50|||||||||2488
1763741120000|2025-11-21 16:05:20|393.4|393.3|393.4|393.2|393.4|393.3|393.4|393.2|383
1763741160000|2025-11-21 16:06:00|393.3|393|393.2|393|393.3|393|393.2|393|171
1763741180000|2025-11-21 16:06:20|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|0
1763741200000|2025-11-21 16:06:40|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|555
1763741220000|2025-11-21 16:07:00||393.3||393.2||393.3||393.2|3000
1763741230000|2025-11-21 16:07:10|393.3|393.3|393.3|393.1|393.3|393.3|393.3|393.1|106
1763741240000|2025-11-21 16:07:20|393.2||393.2||393.2||393.2||590
1763741260000|2025-11-21 16:07:40|393.3||393.2||393.3||393.2||671
1763741280000|2025-11-21 16:08:00|393.3||393.3||393.3||393.3||650
1763741310000|2025-11-21 16:08:30||393.2||393.1||393.2||393.1|562
1763741320000|2025-11-21 16:08:40|393.2|393.2|393.2|393.1|393.2|393.2|393.2|393.1|472
1763741340000|2025-11-21 16:09:00|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|579
1763741400000|2025-11-21 16:10:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|912
1763741410000|2025-11-21 16:10:10|393.1|393|393.1|393|393.1|393|393.1|393|1500
1763741420000|2025-11-21 16:10:20|393.2||393.2||393.2||393.2||0
1763741440000|2025-11-21 16:10:40|393.1||393.1||393.2||393.1||0
1763741460000|2025-11-21 16:11:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1763741470000|2025-11-21 16:11:10||393||393||393.1||393|2683
1763741480000|2025-11-21 16:11:20|393.1|393.1|393.1|393|393.1|393.1|393.1|393|500
1763741490000|2025-11-21 16:11:30|||||||||141
1763741500000|2025-11-21 16:11:40||392.9||393||393||392.9|706
1763741550000|2025-11-21 16:12:30|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|266
1763741640000|2025-11-21 16:14:00|||||||||412
1763741660000|2025-11-21 16:14:20|393.1|393|393.1|393|393.1|393|393.1|393|2195
1763741700000|2025-11-21 16:15:00|393.2|393.1|393.2|393|393.2|393.1|393.2|393|1639
1763741710000|2025-11-21 16:15:10||392.9||392.9||392.9||392.9|0
1763741730000|2025-11-21 16:15:30||393||393||393||393|0
1763741770000|2025-11-21 16:16:10|||||||||116
1763741780000|2025-11-21 16:16:20|||||||||893
1763741800000|2025-11-21 16:16:40|||||||||1362
1763741830000|2025-11-21 16:17:10|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|3248
1763741850000|2025-11-21 16:17:30|||||||||198
1763741860000|2025-11-21 16:17:40|393.2|393|393.2|393|393.2|393|393.2|393|0
1763741880000|2025-11-21 16:18:00|||||||||4460
1763741890000|2025-11-21 16:18:10||392.9||392.9||392.9||392.9|0
1763741900000|2025-11-21 16:18:20||393||393||393||393|0
1763741950000|2025-11-21 16:19:10|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|2063
1763741960000|2025-11-21 16:19:20|393|392.8|393|392.8|393|392.8|393|392.8|250
1763741990000|2025-11-21 16:19:50|393.1||393.1||393.1||393.1||0
1763742000000|2025-11-21 16:20:00|393||393||393.1||393||6362
1763742050000|2025-11-21 16:20:50|392.8|392.6|392.8|392.6|392.8|392.6|392.7|392.5|4435
1763742060000|2025-11-21 16:21:00|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|6503
1763742070000|2025-11-21 16:21:10|393|392.8|393|392.8|393|392.8|393|392.8|3762
1763742080000|2025-11-21 16:21:20|||||||||1031
1763742110000|2025-11-21 16:21:50|||||||||2636
1763742140000|2025-11-21 16:22:20|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|1182
1763742180000|2025-11-21 16:23:00|393|392.8|393|392.8|393|392.8|393|392.8|1846
1763742250000|2025-11-21 16:24:10|||||||||4946
1763742290000|2025-11-21 16:24:50|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|1005
1763742300000|2025-11-21 16:25:00||392.6||392.6||392.6||392.6|6
1763742310000|2025-11-21 16:25:10|392.8|392.7|392.8|392.6|392.9|392.7|392.8|392.6|0
1763742320000|2025-11-21 16:25:20|392.9|392.7|392.8|392.6|392.9|392.7|392.8|392.6|0
1763742330000|2025-11-21 16:25:30|392.9||392.9||392.9||392.9||0
1763742380000|2025-11-21 16:26:20|392.8||392.8||392.8||392.8||0
1763742390000|2025-11-21 16:26:30|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|3778
1763742460000|2025-11-21 16:27:40|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1763742470000|2025-11-21 16:27:50|392.9|392.7|392.9|392.6|392.9|392.7|392.9|392.6|1926
1763742500000|2025-11-21 16:28:20|392.8||392.8||392.8||392.8||0
1763742510000|2025-11-21 16:28:30|392.9||392.9||392.9||392.9||0
1763742530000|2025-11-21 16:28:50||392.7||392.7||392.7||392.7|1245
1763742540000|2025-11-21 16:29:00|393|392.8|393|392.8|393|392.8|393|392.8|4666
1763742550000|2025-11-21 16:29:10|||||||||2683
1763742560000|2025-11-21 16:29:20|||||||||1845
1763742570000|2025-11-21 16:29:30|||||||||849
1763742580000|2025-11-21 16:29:40|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|0
1763742590000|2025-11-21 16:29:50|392.8|392.6|393|392.7|393|392.7|392.8|392.6|2684
1763712020000|2025-11-21 08:00:20|386.4|386|387.2|386.8|387.2|386.8|386.4|386|1224
1763712030000|2025-11-21 08:00:30|387|386.6|387|386.6|387|386.6|386.9|386.6|0
1763712040000|2025-11-21 08:00:40|387.2|386.8|387.3|386.9|387.3|387.1|387.2|386.8|277
1763712050000|2025-11-21 08:00:50|387.2|386.7|386.6|386.2|387.2|386.7|386.6|386.2|129
1763712060000|2025-11-21 08:01:00|386.5|385.7|386.2|385.7|386.5|385.7|386|385.6|153
1763712070000|2025-11-21 08:01:10|386|385.5|386|385.7|386.2|385.9|385.9|385.4|299
1763712080000|2025-11-21 08:01:20|386.2|385.6|386.2|385.7|386.2|385.8|386.2|385.6|0
1763712090000|2025-11-21 08:01:30|386|385.5|385.7|385.2|386|385.6|385.7|385.2|455
1763712100000|2025-11-21 08:01:40|385.8|385.3|386.1|385.8|386.1|385.8|385.8|385.3|537
1763712110000|2025-11-21 08:01:50|386|385.7|386.3|385.9|386.3|386.1|386|385.7|4179
1763712120000|2025-11-21 08:02:00|386.1|385.8|385.9|385.5|386.1|385.8|385.9|385.5|935
1763712130000|2025-11-21 08:02:10||385.4||385.4||385.4||385.4|0
1763712140000|2025-11-21 08:02:20|385.8|385.5|385.8|385.4|385.8|385.5|385.8|385.4|0
1763712150000|2025-11-21 08:02:30||385.5||385.5||385.5||385.5|0
1763712160000|2025-11-21 08:02:40|385.9|386.1|386.6|386.1|386.6|386.1|385.9|386.1|1773
1763712180000|2025-11-21 08:03:00|386.5|386.2|386.7|386.2|386.7|386.2|386.5|386.2|187
1763712190000|2025-11-21 08:03:10|387|386.3|387|386.5|387|386.5|387|386.3|2
1763712200000|2025-11-21 08:03:20|386.9||387||387||386.9||0
1763712210000|2025-11-21 08:03:30|386.9||386.9||386.9||386.9||0
1763712260000|2025-11-21 08:04:20|386.8||386.8||386.8||386.8||0
1763712270000|2025-11-21 08:04:30|387|386.6|387|386.6|387|386.6|387|386.6|320
1763712290000|2025-11-21 08:04:50||386.7||386.7||386.7||386.7|0
1763712300000|2025-11-21 08:05:00|387.1|386.8|387.1|386.8|387.1|386.8|387.1|386.7|0
1763712310000|2025-11-21 08:05:10|387.2||387.2||387.2||387.2||0
1763712320000|2025-11-21 08:05:20|386.8|386.4|386.8|386.5|386.8|386.5|386.8|386.4|150
1763712350000|2025-11-21 08:05:50|386.7|386.3|386.8|386.4|386.8|386.4|386.7|386.3|0
1763712380000|2025-11-21 08:06:20||386.5||386.5||386.5||386.5|0
1763712390000|2025-11-21 08:06:30|386.6|386.1|386.9|386.5|386.9|386.5|386.6|386.1|1445
1763712400000|2025-11-21 08:06:40|386.7|386.3|386.6|386.3|386.8|386.4|386.5|386.3|1168
1763712450000|2025-11-21 08:07:30||386.2||386.3||386.3||386.2|0
1763712470000|2025-11-21 08:07:50||386.2||386.2||386.3||386.2|0
1763712490000|2025-11-21 08:08:10|||||||||12
1763712500000|2025-11-21 08:08:20||386.3||386.3||386.3||386.3|0
1763712510000|2025-11-21 08:08:30|387|386.6|386.9|386.6|387|386.6|386.9|386.6|351
1763712520000|2025-11-21 08:08:40|386.8|386.5|386.9|386.5|386.9|386.5|386.8|386.5|0
1763712530000|2025-11-21 08:08:50||386.6||386.6||386.6||386.6|0
1763712560000|2025-11-21 08:09:20|386.8||386.8||386.8||386.8||0
1763712570000|2025-11-21 08:09:30|386.6|386.3|386.4|386.1|386.6|386.3|386.4|386.1|0
1763712590000|2025-11-21 08:09:50||386||386||386||386|0
1763712600000|2025-11-21 08:10:00|386.3|386.2|386.3|386|386.3|386.2|386.3|386|1072
1763712630000|2025-11-21 08:10:30|386.5|386.2|386.5|386.2|386.5|386.2|386.5|386.2|577
1763712640000|2025-11-21 08:10:40|386.4|386.1|386.4|386.1|386.4|386.1|386.4|386.1|0
1763712660000|2025-11-21 08:11:00|386.3|386|386.3|386|386.3|386|386.3|386|27
1763712670000|2025-11-21 08:11:10|386.2|385.8|385.9|385.7|386.2|385.8|385.9|385.7|0
1763712680000|2025-11-21 08:11:20||385.6||385.7||385.7||385.6|0
1763712690000|2025-11-21 08:11:30|386.1||386||386.1||386||431
1763712700000|2025-11-21 08:11:40||385.8||385.8||385.8||385.8|0
1763712710000|2025-11-21 08:11:50||385.7||385.7||385.7||385.7|0
1763712770000|2025-11-21 08:12:50|385.9|385.5|385.8|385.5|385.9|385.5|385.8|385.5|0
1763712790000|2025-11-21 08:13:10|386.1|385.8|386.1|385.8|386.1|385.8|386.1|385.8|627
1763712810000|2025-11-21 08:13:30|386|385.7|386.1|385.9|386.1|385.9|386|385.7|1092
1763712850000|2025-11-21 08:14:10|386.3|386|386.3|386.1|386.3|386.1|386.3|386|150
1763712860000|2025-11-21 08:14:20|386.4|386.2|386.5|386.2|386.5|386.2|386.4|386.2|0
1763712910000|2025-11-21 08:15:10|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|4988
1763712920000|2025-11-21 08:15:20|386.9|386.6|386.9|386.6|386.9|386.6|386.9|386.6|2042
1763712930000|2025-11-21 08:15:30|387|386.7|387|386.8|387|386.8|387|386.7|0
1763712940000|2025-11-21 08:15:40|387.1|386.9|387.1|386.9|387.1|386.9|387.1|386.9|1067
1763712950000|2025-11-21 08:15:50|387.2||387.2||387.2||387.2||0
1763712970000|2025-11-21 08:16:10|387|386.8|386.9|386.7|387.1|386.8|386.9|386.7|2381
1763712980000|2025-11-21 08:16:20|387|386.8|387|386.8|387|386.8|387|386.8|0
1763712990000|2025-11-21 08:16:30||386.7||386.7||386.7||386.7|0
1763713020000|2025-11-21 08:17:00|387.1|386.8|387.3|387|387.4|387.1|387.1|386.8|689
1763713060000|2025-11-21 08:17:40|387.6|387.1|387.7|387.5|387.8|387.5|387.6|387.1|2699
1763713070000|2025-11-21 08:17:50|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|0
1763713080000|2025-11-21 08:18:00|388|387.8|388|387.8|388|387.8|388|387.8|645
1763713090000|2025-11-21 08:18:10|388.1||388.1||388.1||388.1||676
1763713100000|2025-11-21 08:18:20|388.2|387.9|388.1|387.9|388.2|387.9|388.1|387.9|591
1763713140000|2025-11-21 08:19:00|388.4|388|388.4|388.1|388.4|388.2|388.4|388|1125
1763713160000|2025-11-21 08:19:20|388.3|387.9|388.2|387.9|388.3|387.9|388.2|387.9|0
1763713170000|2025-11-21 08:19:30|388.1|388|388.1|387.9|388.1|388|388.1|387.9|1951
1763713190000|2025-11-21 08:19:50|388||388||388||388||1096
1763713200000|2025-11-21 08:20:00|388.2|388|388.3|388|388.3|388|388.2|388|680
1763713230000|2025-11-21 08:20:30|||||||||1649
1763713250000|2025-11-21 08:20:50||388.1||388.1||388.1||388.1|0
1763713300000|2025-11-21 08:21:40|388.1|387.8|387.8|387.7|388.1|387.8|387.8|387.7|1450
1763713310000|2025-11-21 08:21:50|387.7|387.6|387.8|387.6|387.8|387.6|387.7|387.5|152
1763713320000|2025-11-21 08:22:00|387.9||387.9||387.9||387.9||0
1763713330000|2025-11-21 08:22:10|387.8|387.5|387.8|387.5|387.8|387.5|387.8|387.5|0
1763713340000|2025-11-21 08:22:20|387.9|387.6|387.9|387.6|387.9|387.6|387.9|387.6|0
1763713360000|2025-11-21 08:22:40|388.1|387.8|388.1|387.8|388.1|387.8|388.1|387.8|0
1763713390000|2025-11-21 08:23:10|388.2|387.9|388.2|387.9|388.2|387.9|388.2|387.9|200
1763713400000|2025-11-21 08:23:20||388||388||388||388|0
1763713480000|2025-11-21 08:24:40|388.3|388.1|388.3|388.1|388.3|388.1|388.3|388.1|0
1763713500000|2025-11-21 08:25:00|||||||||1000
1763713570000|2025-11-21 08:26:10||388.2||388.2||388.2||388.2|0
1763713580000|2025-11-21 08:26:20|388.4||388.5||388.5||388.4||513
1763713620000|2025-11-21 08:27:00|388.4||388.4||388.4||388.4||318
1763713640000|2025-11-21 08:27:20|||||||||59
1763713650000|2025-11-21 08:27:30|388.5|388.3|388.6|388.4|388.6|388.4|388.5|388.3|6751
1763713710000|2025-11-21 08:28:30|388.5||388.5||388.6||388.5||632
1763713720000|2025-11-21 08:28:40|388.6||388.6||388.6||388.6||0
1763713740000|2025-11-21 08:29:00|388.8|388.5|388.9|388.7|388.9|388.7|388.8|388.5|2991
1763713750000|2025-11-21 08:29:10|389|388.9|389.2|389|389.2|389|389|388.9|857
1763713760000|2025-11-21 08:29:20|389.1||389.2||389.2||389.1||0
1763713770000|2025-11-21 08:29:30|389.1|388.9|389.1|389|389.1|389|389.1|388.9|0
1763713780000|2025-11-21 08:29:40|389.2|388.9|389.3|389.1|389.3|389.1|389.2|388.9|2145
1763713800000|2025-11-21 08:30:00|389.2|388.9|389.3|389|389.3|389.1|389.2|388.9|0
1763713830000|2025-11-21 08:30:30||389.1||389.1||389.1||389.1|0
1763713840000|2025-11-21 08:30:40|389.2|389|389.2|389|389.2|389|389.2|389|1069
1763713870000|2025-11-21 08:31:10|389.1||389.2||389.2||389.1||2224
1763713880000|2025-11-21 08:31:20|389.1|389.1|389.1|389|389.1|389.1|389.1|389|1255
1763713900000|2025-11-21 08:31:40|389|388.9|389|388.9|389|388.9|389|388.9|0
1763713910000|2025-11-21 08:31:50|388.9|388.8|389|388.8|389|388.8|388.9|388.8|0
1763713960000|2025-11-21 08:32:40|388.8|388.7|388.9|388.7|388.9|388.7|388.8|388.7|1751
1763714010000|2025-11-21 08:33:30|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|1090
1763714020000|2025-11-21 08:33:40|388.7|388.7|388.8|388.6|388.9|388.7|388.7|388.6|1427
1763714030000|2025-11-21 08:33:50|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|1154
1763714050000|2025-11-21 08:34:10|388.8||388.9||388.9||388.8||0
1763714060000|2025-11-21 08:34:20|||||||||64
1763714070000|2025-11-21 08:34:30||388.8||388.8||388.8||388.8|0
1763714090000|2025-11-21 08:34:50|389||389||389||389||702
1763714190000|2025-11-21 08:36:30|||||||||134
1763714290000|2025-11-21 08:38:10|388.9|388.9|389|388.8|389|388.9|388.9|388.7|1278
1763714340000|2025-11-21 08:39:00|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|197
1763714360000|2025-11-21 08:39:20|389||389||389||389||0
1763714370000|2025-11-21 08:39:30|389.1||389.1||389.1||389.1||1170
1763714390000|2025-11-21 08:39:50|||||||||250
1763714400000|2025-11-21 08:40:00|||||||||499
1763714420000|2025-11-21 08:40:20|389.4|389.2|389.4|389.3|389.4|389.3|389.4|389.2|56
1763714430000|2025-11-21 08:40:30|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|1476
1763714440000|2025-11-21 08:40:40||389.1||389.1||389.1||389.1|1552
1763714450000|2025-11-21 08:40:50|389.2||389.2||389.2||389.2||0
1763714480000|2025-11-21 08:41:20|389.1|389|389.1|388.9|389.1|389|389.1|388.9|18
1763714490000|2025-11-21 08:41:30|389.2|389|389.2|389.1|389.2|389.1|389.2|389|861
1763714500000|2025-11-21 08:41:40|389.3||389.3||389.3||389.3||196
1763714520000|2025-11-21 08:42:00|389.2||389.2||389.2||389.2||0
1763714540000|2025-11-21 08:42:20|389.3|389.2|389.4|389.1|389.4|389.2|389.3|389.1|0
1763714550000|2025-11-21 08:42:30|389.3||389.3||389.3||389.3||0
1763714570000|2025-11-21 08:42:50||389.2||389.2||389.2||389.2|400
1763714590000|2025-11-21 08:43:10|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|200
1763714660000|2025-11-21 08:44:20|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|203
1763714690000|2025-11-21 08:44:50|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|2679
1763714700000|2025-11-21 08:45:00|||||||||791
1763714710000|2025-11-21 08:45:10|390|389.4|390|389.8|390|389.8|390|389.4|0
1763714720000|2025-11-21 08:45:20|390.2|390|390.4|390.2|390.4|390.2|390.1|390|2975
1763714750000|2025-11-21 08:45:50|390.5|390.3|390.4|390.3|390.5|390.3|390.4|390.3|1021
1763714820000|2025-11-21 08:47:00|390.8|390.6|390.8|390.7|390.8|390.7|390.8|390.6|0
1763714830000|2025-11-21 08:47:10|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|2712
1763714840000|2025-11-21 08:47:20||390.6||390.6||390.6||390.6|637
1763714850000|2025-11-21 08:47:30||390.7||390.7||390.7||390.7|0
1763714890000|2025-11-21 08:48:10|390.7|390.6|390.8|390.6|390.8|390.6|390.7|390.6|1224
1763714910000|2025-11-21 08:48:30|390.7|390.5|390.6|390.4|390.7|390.5|390.6|390.4|3217
1763714940000|2025-11-21 08:49:00|390.5|390.3|390.4|390.2|390.5|390.3|390.4|390.2|371
1763714960000|2025-11-21 08:49:20||390.3||390.3||390.3||390.3|0
1763714970000|2025-11-21 08:49:30|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|197
1763715000000|2025-11-21 08:50:00||390.5||390.5||390.5||390.5|0
1763715010000|2025-11-21 08:50:10|||||||||627
1763715020000|2025-11-21 08:50:20|390.5|390.3|390.6|390.4|390.6|390.4|390.5|390.3|1691
1763715030000|2025-11-21 08:50:30||390.5||390.5||390.5||390.5|192
1763715040000|2025-11-21 08:50:40|||||||||1293
1763715050000|2025-11-21 08:50:50|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|1096
1763715060000|2025-11-21 08:51:00|390.7||390.8||390.8||390.7||0
1763715100000|2025-11-21 08:51:40|390.7|390.5|390.7|390.6|390.7|390.6|390.7|390.5|1200
1763715120000|2025-11-21 08:52:00|390.8||390.8||390.8||390.8||216
1763715130000|2025-11-21 08:52:10|390.7||390.7||390.7||390.7||0
1763715140000|2025-11-21 08:52:20|390.8|390.7|390.8|390.6|390.8|390.7|390.8|390.6|1394
1763715170000|2025-11-21 08:52:50|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|1561
1763715180000|2025-11-21 08:53:00|390.6||390.7||390.7||390.6||500
1763715200000|2025-11-21 08:53:20|390.8|390.6|390.8|390.6|390.8|390.7|390.8|390.6|1776
1763715220000|2025-11-21 08:53:40|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|1662
1763715230000|2025-11-21 08:53:50|391|390.9|391.1|391|391.1|391|391|390.9|2000
1763715240000|2025-11-21 08:54:00|391|390.9|390.9|390.7|391|390.9|390.9|390.7|926
1763715270000|2025-11-21 08:54:30|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|0
1763715280000|2025-11-21 08:54:40|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|2327
1763715290000|2025-11-21 08:54:50||390.8||390.8||390.8||390.8|141
1763715300000|2025-11-21 08:55:00|||||||||1026
1763715310000|2025-11-21 08:55:10|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|1552
1763715320000|2025-11-21 08:55:20|391|390.8|390.9|390.8|391|390.8|390.9|390.8|150
1763715370000|2025-11-21 08:56:10|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|198
1763715380000|2025-11-21 08:56:20|||||||||1034
1763715390000|2025-11-21 08:56:30|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|0
1763715430000|2025-11-21 08:57:10|391|390.9|391|390.9|391|390.9|391|390.9|233
1763715440000|2025-11-21 08:57:20||390.8||390.8||390.8||390.8|254
1763715450000|2025-11-21 08:57:30||390.9||390.8||390.9||390.8|0
1763715500000|2025-11-21 08:58:20|390.9||390.9||390.9||390.9||36
1763715510000|2025-11-21 08:58:30|391||391||391||390.9||0
1763715560000|2025-11-21 08:59:20||390.9||390.9||390.9||390.9|0
1763715600000|2025-11-21 09:00:00||390.8||390.8||390.8||390.8|3
1763715610000|2025-11-21 09:00:10|390.9|390.6|390.7|390.5|390.9|390.6|390.7|390.5|2993
1763715620000|2025-11-21 09:00:20|390.6|390.4|390.5|390.4|390.6|390.4|390.5|390.4|1410
1763715630000|2025-11-21 09:00:30|390.7|390.3|390.8|390.6|390.8|390.6|390.7|390.3|1410
1763715640000|2025-11-21 09:00:40|390.9|390.7|390.8|390.6|390.9|390.7|390.8|390.6|1157
1763715650000|2025-11-21 09:00:50|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|1833
1763715660000|2025-11-21 09:01:00|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|0
1763715680000|2025-11-21 09:01:20|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|830
1763715690000|2025-11-21 09:01:30||390.4||390.4||390.4||390.4|0
1763715700000|2025-11-21 09:01:40|390.8|390.5|390.8|390.6|390.8|390.6|390.8|390.5|601
1763715720000|2025-11-21 09:02:00|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|0
1763715750000|2025-11-21 09:02:30|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|115
1763715800000|2025-11-21 09:03:20||390.3||390.3||390.3||390.3|1674
1763715810000|2025-11-21 09:03:30||390.2||390.2||390.2||390.2|0
1763715820000|2025-11-21 09:03:40||390.3||390.3||390.3||390.3|0
1763715830000|2025-11-21 09:03:50|390.5|390.4|390.4|390.3|390.5|390.4|390.4|390.3|1580
1763715840000|2025-11-21 09:04:00|390.5|390.4|390.5|390.3|390.5|390.4|390.5|390.3|0
1763715880000|2025-11-21 09:04:40||390.4||390.4||390.4||390.4|0
1763715890000|2025-11-21 09:04:50|390.6|390.5|390.7|390.5|390.7|390.5|390.6|390.5|882
1763715900000|2025-11-21 09:05:00|390.5|390.4|390.5|390.4|390.6|390.4|390.5|390.4|0
1763715910000|2025-11-21 09:05:10|390.6||390.6||390.6||390.6||0
1763715920000|2025-11-21 09:05:20|390.5|390.3|390.4|390.3|390.5|390.3|390.4|390.3|0
1763715940000|2025-11-21 09:05:40|390.5||390.5||390.5||390.5||0
1763715950000|2025-11-21 09:05:50|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|0
1763715970000|2025-11-21 09:06:10|390.5|390.3|390.4|390.2|390.5|390.4|390.4|390.2|1593
1763715990000|2025-11-21 09:06:30|390.3||390.3||390.3||390.3||0
1763716000000|2025-11-21 09:06:40|390.4||390.4||390.4||390.4||0
1763716010000|2025-11-21 09:06:50|390.3|390.1|390.2|390.1|390.3|390.1|390.2|390.1|862
1763716020000|2025-11-21 09:07:00|390.3||390.3||390.3||390.3||0
1763716030000|2025-11-21 09:07:10|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|0
1763716040000|2025-11-21 09:07:20|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|0
1763716050000|2025-11-21 09:07:30|||||||||26
1763716060000|2025-11-21 09:07:40|390.2|390|390.2|390|390.2|390|390.2|390|1136
1763716070000|2025-11-21 09:07:50||390.1||390.1||390.1||390.1|0
1763716080000|2025-11-21 09:08:00||390||390||390||390|889
1763716090000|2025-11-21 09:08:10||390.1||390||390.1||390|0
1763716130000|2025-11-21 09:08:50||390.1||390.1||390.1||390.1|0
1763716140000|2025-11-21 09:09:00|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|320
1763716180000|2025-11-21 09:09:40||390.3||390.3||390.3||390.3|0
1763716190000|2025-11-21 09:09:50||390.2||390.2||390.2||390.2|600
1763716200000|2025-11-21 09:10:00||390.3||390.2||390.3||390.2|0
1763716220000|2025-11-21 09:10:20|390.3||390.3||390.3||390.3||0
1763716260000|2025-11-21 09:11:00|390.4||390.4||390.4||390.4||126
1763716270000|2025-11-21 09:11:10|||||||||100
1763716280000|2025-11-21 09:11:20|390.3||390.3||390.3||390.3||0
1763716300000|2025-11-21 09:11:40|390.4|390.3|390.5|390.3|390.5|390.3|390.4|390.3|0
1763716350000|2025-11-21 09:12:30|390.4||390.4||390.4||390.4||0
1763716360000|2025-11-21 09:12:40|390.3|390.2|390.4|390.2|390.4|390.2|390.3|390.2|0
1763716380000|2025-11-21 09:13:00||390.3||390.3||390.3||390.3|50
1763716400000|2025-11-21 09:13:20|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|165
1763716410000|2025-11-21 09:13:30|390.4||390.4||390.4||390.4||0
1763716460000|2025-11-21 09:14:20|390.3||390.3||390.3||390.3||0
1763716470000|2025-11-21 09:14:30|390.2|390.1|390.3|390.1|390.3|390.1|390.2|390.1|1404
1763716510000|2025-11-21 09:15:10|390.5|390.3|390.5|390.4|390.5|390.4|390.5|390.3|742
1763716520000|2025-11-21 09:15:20|390.6|390.5|390.8|390.6|390.8|390.6|390.6|390.5|745
1763716530000|2025-11-21 09:15:30||390.7||390.6||390.7||390.6|179
1763716550000|2025-11-21 09:15:50|391|390.7|391|390.8|391|390.8|391|390.7|2228
1763716560000|2025-11-21 09:16:00|390.9||390.9||390.9||390.9||2511
1763716570000|2025-11-21 09:16:10|391||391||391||391||7528
1763716580000|2025-11-21 09:16:20|390.9||391||391||390.9||0
1763716600000|2025-11-21 09:16:40|390.9||390.9||390.9||390.9||0
1763716610000|2025-11-21 09:16:50|390.8|390.7|390.9|390.7|390.9|390.7|390.8|390.7|0
1763716620000|2025-11-21 09:17:00|391|390.8|391|390.8|391|390.9|391|390.8|1462
1763716630000|2025-11-21 09:17:10|391.2|390.9|391.1|391|391.2|391|391.1|390.9|2582
1763716650000|2025-11-21 09:17:30|390.9|390.8|390.9|390.8|390.9|390.8|390.8|390.7|150
1763716680000|2025-11-21 09:18:00|||||||||319
1763716740000|2025-11-21 09:19:00|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|10
1763716780000|2025-11-21 09:19:40|390.9||390.9||390.9||390.9||0
1763716820000|2025-11-21 09:20:20|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|223
1763716830000|2025-11-21 09:20:30|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|1060
1763716860000|2025-11-21 09:21:00|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|0
1763716870000|2025-11-21 09:21:10||390.7||390.6||390.7||390.6|0
1763716910000|2025-11-21 09:21:50|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|0
1763716920000|2025-11-21 09:22:00|390.6|390.6|390.6|390.5|390.6|390.6|390.6|390.5|4820
1763716950000|2025-11-21 09:22:30||390.4||390.4||390.4||390.4|616
1763716980000|2025-11-21 09:23:00||390.5||390.5||390.5||390.5|0
1763716990000|2025-11-21 09:23:10||390.4||390.4||390.4||390.4|0
1763717010000|2025-11-21 09:23:30|390.5||390.6||390.6||390.5||0
1763717020000|2025-11-21 09:23:40|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|150
1763717030000|2025-11-21 09:23:50|390.5||390.5||390.5||390.5||0
1763717040000|2025-11-21 09:24:00|||||||||30
1763717050000|2025-11-21 09:24:10|||||||||2000
1763717080000|2025-11-21 09:24:40|390.4|390.1|390.3|390.1|390.4|390.1|390.3|390.1|1167
1763717090000|2025-11-21 09:24:50|||||||||1462
1763717100000|2025-11-21 09:25:00|390.2||390.2||390.2||390.2||0
1763717110000|2025-11-21 09:25:10||390||390||390||390|0
1763717120000|2025-11-21 09:25:20|390.1||390.1||390.1||390.1||906
1763717160000|2025-11-21 09:26:00||389.9||390||390||389.9|915
1763717180000|2025-11-21 09:26:20|||||||||43
1763717200000|2025-11-21 09:26:40|390.2||390.2||390.2||390.2||102
1763717240000|2025-11-21 09:27:20|390.1||390.1||390.1||390.1||0
1763717270000|2025-11-21 09:27:50|||||||||1462
1763717280000|2025-11-21 09:28:00|||||||||44
1763717320000|2025-11-21 09:28:40|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|0
1763717370000|2025-11-21 09:29:30|390.1|389.9|390|389.8|390.1|389.9|390|389.8|1573
1763717390000|2025-11-21 09:29:50|390.1|389.9|390.1|390|390.1|390|390.1|389.9|2248
1763717410000|2025-11-21 09:30:10|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|0
1763717420000|2025-11-21 09:30:20||390||390||390||390|0
1763717450000|2025-11-21 09:30:50|390.1||390.1||390.1||390.1||839
1763717460000|2025-11-21 09:31:00|390.2|390.2|390.2|390|390.3|390.2|390.2|390|259
1763717480000|2025-11-21 09:31:20|390.1||390.1||390.1||390.1||457
1763717500000|2025-11-21 09:31:40||389.9||390||390||389.9|0
1763717520000|2025-11-21 09:32:00|390.2|390.1|390.3|390.1|390.3|390.1|390.2|390.1|1720
1763717570000|2025-11-21 09:32:50|390.2|390|390.2|390|390.2|390|390.2|390|974
1763717590000|2025-11-21 09:33:10|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|1
1763717620000|2025-11-21 09:33:40|390.5|390.2|390.5|390.3|390.5|390.3|390.5|390.2|120
1763717630000|2025-11-21 09:33:50|390.3|390.2|390.3|390.1|390.3|390.2|390.3|390.1|2165
1763717650000|2025-11-21 09:34:10||390.2||390.2||390.2||390.2|0
1763717730000|2025-11-21 09:35:30|||||||||238
1763717740000|2025-11-21 09:35:40||390.1||390.1||390.1||390.1|1180
1763717760000|2025-11-21 09:36:00|390.2||390.2||390.2||390.2||0
1763717770000|2025-11-21 09:36:10|390.1|390|390.1|390|390.1|390|390.1|390|1215
1763717780000|2025-11-21 09:36:20|390.2||390.2||390.2||390.2||0
1763717810000|2025-11-21 09:36:50|390.1|389.8|389.9|389.8|390.1|389.8|389.9|389.8|2924
1763717820000|2025-11-21 09:37:00|389.8|389.7|389.7|389.6|389.8|389.7|389.7|389.6|1715
1763717830000|2025-11-21 09:37:10|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|0
1763717840000|2025-11-21 09:37:20||389.6||389.6||389.6||389.6|0
1763717850000|2025-11-21 09:37:30||389.7||389.7||389.7||389.7|0
1763717870000|2025-11-21 09:37:50||389.6||389.6||389.6||389.6|0
1763717880000|2025-11-21 09:38:00||389.7||389.7||389.7||389.7|1500
1763717890000|2025-11-21 09:38:10|||||||||305
1763717910000|2025-11-21 09:38:30|389.9|389.8|390.1|389.9|390.1|389.9|389.9|389.8|1846
1763717920000|2025-11-21 09:38:40|390||390.1||390.1||390||0
1763717930000|2025-11-21 09:38:50||390||390||390||390|1023
1763718030000|2025-11-21 09:40:30||389.9||389.9||389.9||389.9|0
1763718040000|2025-11-21 09:40:40||390||390||390||390|0
1763718080000|2025-11-21 09:41:20|||||||||825
1763718090000|2025-11-21 09:41:30|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|1022
1763718110000|2025-11-21 09:41:50|390.1|389.9|390.2|390|390.2|390|390.1|389.9|618
1763718120000|2025-11-21 09:42:00|390.1|389.9|389.9|389.8|390.1|389.9|389.9|389.8|2245
1763718130000|2025-11-21 09:42:10|390||390||390||390||0
1763718150000|2025-11-21 09:42:30|||||||||120
1763718170000|2025-11-21 09:42:50|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|0
1763718180000|2025-11-21 09:43:00|390.2|390|390.1|389.9|390.2|390|390.1|389.9|3488
1763718220000|2025-11-21 09:43:40|390|390|390.1|390|390.1|390|390|390|150
1763718250000|2025-11-21 09:44:10|389.8|389.9|389.8|389.7|389.8|389.9|389.8|389.7|1329
1763718260000|2025-11-21 09:44:20|389.4|389.6|389.5|389.3|389.5|389.6|389.4|389.3|876
1763718270000|2025-11-21 09:44:30|389.6|389.4|389.7|389.5|389.7|389.5|389.6|389.4|0
1763718300000|2025-11-21 09:45:00|389.9|389.6|389.9|389.8|389.9|389.8|389.9|389.6|1462
1763718310000|2025-11-21 09:45:10|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|1649
1763718320000|2025-11-21 09:45:20||389.6||389.6||389.6||389.6|273
1763718350000|2025-11-21 09:45:50|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|378
1763718380000|2025-11-21 09:46:20|390|389.8|390|389.8|390|389.8|390|389.8|0
1763718410000|2025-11-21 09:46:50|389.9|389.6|389.8|389.6|389.9|389.6|389.8|389.6|267
1763718420000|2025-11-21 09:47:00|389.7|389.7|389.9|389.7|389.9|389.7|389.7|389.7|41
1763718460000|2025-11-21 09:47:40||389.8||389.8||389.8||389.8|0
1763718610000|2025-11-21 09:50:10|390.2|390|390.1|389.9|390.2|390|390.1|389.9|1531
1763718630000|2025-11-21 09:50:30|390||390||390||390||644
1763718640000|2025-11-21 09:50:40|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|0
1763718660000|2025-11-21 09:51:00|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|1199
1763718700000|2025-11-21 09:51:40||390||390||390||390|0
1763718710000|2025-11-21 09:51:50|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|318
1763718720000|2025-11-21 09:52:00|390.2||390.3||390.3||390.2||0
1763718750000|2025-11-21 09:52:30|390.2||390.2||390.2||390.2||0
1763718760000|2025-11-21 09:52:40||390||390||390||390|0
1763718840000|2025-11-21 09:54:00|390.1|389.9|390|389.9|390.1|389.9|390|389.9|0
1763718860000|2025-11-21 09:54:20|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|0
1763718930000|2025-11-21 09:55:30|390.1|389.9|390.1|390|390.1|390|390.1|389.9|430
1763718950000|2025-11-21 09:55:50||389.9||389.9||389.9||389.9|0
1763718970000|2025-11-21 09:56:10|390.2|390|390.2|390|390.2|390|390.2|390|342
1763719050000|2025-11-21 09:57:30|390.1||390.1||390.1||390.1||0
1763719060000|2025-11-21 09:57:40|390.2||390.2||390.2||390.2||0
1763719080000|2025-11-21 09:58:00|390.1||390.1||390.1||390.1||0
1763719090000|2025-11-21 09:58:10|||||||||117
1763719100000|2025-11-21 09:58:20||389.9||389.9||389.9||389.9|0
1763719140000|2025-11-21 09:59:00|390||390.1||390.1||390||0
1763719180000|2025-11-21 09:59:40|390.4|390.1|390.4|390.2|390.4|390.2|390.4|390.1|0
1763719190000|2025-11-21 09:59:50|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|518
1763719210000|2025-11-21 10:00:10|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|764
1763719260000|2025-11-21 10:01:00|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|1327
1763719280000|2025-11-21 10:01:20|390.1|390|390.1|390|390.1|390|390.1|390|43
1763719310000|2025-11-21 10:01:50|390.3|389.9|390.3|390.1|390.3|390.1|390.3|389.9|150
1763719370000|2025-11-21 10:02:50|390.2||390.2||390.2||390.2||0
1763719380000|2025-11-21 10:03:00|||||||||158
1763719400000|2025-11-21 10:03:20|390.1|389.9|390.2|390|390.2|390|390.1|389.9|1749
1763719420000|2025-11-21 10:03:40|390.1||390.1||390.1||390.1||0
1763719430000|2025-11-21 10:03:50|390.2||390.2||390.2||390.2||2000
1763719440000|2025-11-21 10:04:00|390.1||390.1||390.1||390.1||1146
1763719470000|2025-11-21 10:04:30||389.9||389.9||389.9||389.9|688
1763719480000|2025-11-21 10:04:40|390||390.1||390.1||390||0
1763719490000|2025-11-21 10:04:50|||||||||9000
1763719530000|2025-11-21 10:05:30||390||390||390||390|1157
1763719540000|2025-11-21 10:05:40|||||||||1106
1763719560000|2025-11-21 10:06:00||389.9||389.9||389.9||389.9|516
1763719570000|2025-11-21 10:06:10||390||390||390||390|0
1763719620000|2025-11-21 10:07:00|||||||||954
1763719640000|2025-11-21 10:07:20|390|389.9|390|389.9|390|389.9|390|389.9|146
1763719650000|2025-11-21 10:07:30|390.1||390.1||390.1||390.1||1462
1763719740000|2025-11-21 10:09:00||390||389.9||390||389.9|0
1763719800000|2025-11-21 10:10:00|||||||||195
1763719820000|2025-11-21 10:10:20||390||389.9||390||389.9|777
1763719830000|2025-11-21 10:10:30||390||389.9||390||389.9|0
1763719840000|2025-11-21 10:10:40||390||390||390||390|0
1763719850000|2025-11-21 10:10:50|||||||||138
1763719860000|2025-11-21 10:11:00|390.2||390.2||390.2||390.2||0
1763719960000|2025-11-21 10:12:40|390.1|389.9|390|389.9|390.1|389.9|390|389.9|919
1763719970000|2025-11-21 10:12:50|||||||||47
1763719990000|2025-11-21 10:13:10|||||||||430
1763720040000|2025-11-21 10:14:00|390.1||390.1||390.1||390.1||455
1763720050000|2025-11-21 10:14:10|390.2|390|390.3|390.1|390.3|390.1|390.2|390|446
1763720060000|2025-11-21 10:14:20|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|0
1763720090000|2025-11-21 10:14:50|390.3|390.3|390.5|390.3|390.5|390.3|390.3|390.3|250
1763720150000|2025-11-21 10:15:50|390.4||390.4||390.4||390.4||214
1763720180000|2025-11-21 10:16:20|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|98
1763720190000|2025-11-21 10:16:30|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|527
1763720230000|2025-11-21 10:17:10|||||||||608
1763720240000|2025-11-21 10:17:20|390.1|390|390.1|390|390.1|390|390.1|390|214
1763720260000|2025-11-21 10:17:40|||||||||494
1763720300000|2025-11-21 10:18:20||389.9||389.9||389.9||389.9|457
1763720320000|2025-11-21 10:18:40|390|390|390|389.9|390|390|390|389.9|150
1763720330000|2025-11-21 10:18:50|390.1||390.1||390.1||390.1||0
1763720530000|2025-11-21 10:22:10|390.2|390|390.2|390|390.2|390|390.2|390|4528
1763720540000|2025-11-21 10:22:20|||||||||1090
1763720570000|2025-11-21 10:22:50|390.1|389.9|390.2|390|390.2|390|390|389.9|1782
1763720580000|2025-11-21 10:23:00||390.1||390.1||390.1||390.1|0
1763720600000|2025-11-21 10:23:20||390||390||390||390|0
1763720610000|2025-11-21 10:23:30|390.1||390.1||390.1||390.1||0
1763720620000|2025-11-21 10:23:40|390|389.9|390.1|389.9|390.1|389.9|390|389.9|0
1763720630000|2025-11-21 10:23:50|390|389.8|390|389.8|390|389.8|390|389.8|0
1763720660000|2025-11-21 10:24:20|389.9||390||390||389.9||0
1763720700000|2025-11-21 10:25:00|389.9|389.9|389.9|389.7|389.9|389.9|389.9|389.7|0
1763720760000|2025-11-21 10:26:00||389.8||389.8||389.8||389.8|0
1763720810000|2025-11-21 10:26:50|389.8|389.7|389.7|389.6|389.8|389.7|389.7|389.6|681
1763720820000|2025-11-21 10:27:00|389.8||389.8||389.8||389.8||0
1763720830000|2025-11-21 10:27:10|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|2194
1763720860000|2025-11-21 10:27:40|||||||||716
1763720950000|2025-11-21 10:29:10|||||||||1000
1763720960000|2025-11-21 10:29:20|389.8||389.8||389.8||389.8||0
1763720970000|2025-11-21 10:29:30||389.6||389.6||389.6||389.6|1462
1763721000000|2025-11-21 10:30:00|390|389.8|390|389.8|390|389.8|390|389.8|835
1763721020000|2025-11-21 10:30:20|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|7
1763721040000|2025-11-21 10:30:40||390||390||390||390|0
1763721060000|2025-11-21 10:31:00||389.9||389.9||389.9||389.9|25
1763721080000|2025-11-21 10:31:20|390||390||390||390||0
1763721090000|2025-11-21 10:31:30|390.1||390.1||390.1||390.1||0
1763721120000|2025-11-21 10:32:00|390||390||390||390||0
1763721130000|2025-11-21 10:32:10|||||||||596
1763721140000|2025-11-21 10:32:20||389.8||389.8||389.8||389.8|4
1763721170000|2025-11-21 10:32:50|||||||||1500
1763721240000|2025-11-21 10:34:00|390.1|390|390.1|389.9|390.1|390|390|389.9|1657
1763721260000|2025-11-21 10:34:20|390||390||390||390||0
1763721270000|2025-11-21 10:34:30|390.1||390.1||390.1||390.1||0
1763721310000|2025-11-21 10:35:10|390||390.1||390.1||390||0
1763721330000|2025-11-21 10:35:30||390||390||390||390|0
1763721360000|2025-11-21 10:36:00||389.9||389.9||389.9||389.9|24
1763721430000|2025-11-21 10:37:10||390||390||390||390|0
1763721440000|2025-11-21 10:37:20|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|1647
1763721450000|2025-11-21 10:37:30|390.3|390.2|390.4|390.2|390.4|390.2|390.3|390.2|0
1763721470000|2025-11-21 10:37:50|390.3||390.3||390.3||390.3||0
1763721480000|2025-11-21 10:38:00|390.2|390.1|390.1|390|390.2|390.1|390.1|390|964
1763721490000|2025-11-21 10:38:10|390|389.9|390|389.9|390|389.9|390|389.9|0
1763721500000|2025-11-21 10:38:20|390.1||390||390.1||390||0
1763721510000|2025-11-21 10:38:30|390.1||390.1||390.1||390.1||0
1763721520000|2025-11-21 10:38:40|||||||||400
1763721570000|2025-11-21 10:39:30|||||||||1500
1763721660000|2025-11-21 10:41:00|||||||||500
1763721730000|2025-11-21 10:42:10|390||390||390||390||0
1763721750000|2025-11-21 10:42:30|390.1|390|390.1|390|390.1|390|390.1|390|764
1763721780000|2025-11-21 10:43:00|390|389.9|390|389.9|390.1|389.9|390|389.9|504
1763721810000|2025-11-21 10:43:30|389.9|389.8|390|389.8|390|389.8|389.9|389.8|960
1763721820000|2025-11-21 10:43:40|||||||||619
1763721860000|2025-11-21 10:44:20|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|1828
1763721920000|2025-11-21 10:45:20|389.8||389.9||389.9||389.8||1613
1763721960000|2025-11-21 10:46:00|390|389.8|390|389.8|390|389.8|390|389.8|1500
1763722010000|2025-11-21 10:46:50|390.1|390|390.1|390|390.1|390|390.1|390|1420
1763722030000|2025-11-21 10:47:10|390|389.9|390|389.9|390|389.9|390|389.9|0
1763722050000|2025-11-21 10:47:30||389.8||389.8||389.8||389.8|0
1763722120000|2025-11-21 10:48:40|389.9|389.7|389.9|389.8|389.9|389.8|389.9|389.7|0
1763722130000|2025-11-21 10:48:50|390|389.9|390|389.9|390|389.9|390|389.9|360
1763722180000|2025-11-21 10:49:40|390.1|390|390.1|390|390.1|390|390.1|390|0
1763722190000|2025-11-21 10:49:50|390.2||390.2||390.2||390.2||1828
1763722200000|2025-11-21 10:50:00|||||||||488
1763722220000|2025-11-21 10:50:20|390.1||390.1||390.1||390.1||0
1763722240000|2025-11-21 10:50:40|||||||||124
1763722260000|2025-11-21 10:51:00|390|389.9|390|389.8|390|389.9|390|389.8|263
1763722270000|2025-11-21 10:51:10|||||||||703
1763722280000|2025-11-21 10:51:20||389.9||389.9||389.9||389.9|0
1763722290000|2025-11-21 10:51:30||389.8||389.8||389.8||389.8|2316
1763722300000|2025-11-21 10:51:40||389.9||389.8||389.9||389.8|488
1763722320000|2025-11-21 10:52:00||389.9||389.9||389.9||389.9|0
1763722330000|2025-11-21 10:52:10|||||||||488
1763722360000|2025-11-21 10:52:40|||||||||73
1763722370000|2025-11-21 10:52:50|390.2|390|390.2|390.1|390.2|390.1|390.2|390|934
1763722380000|2025-11-21 10:53:00|||||||||488
1763722390000|2025-11-21 10:53:10||390||390||390||390|0
1763722400000|2025-11-21 10:53:20|390.1||390.1||390.1||390.1||0
1763722410000|2025-11-21 10:53:30|||||||||2620
1763722420000|2025-11-21 10:53:40|||||||||488
1763722450000|2025-11-21 10:54:10|||||||||171
1763722470000|2025-11-21 10:54:30|||||||||488
1763722530000|2025-11-21 10:55:30|||||||||358
1763722540000|2025-11-21 10:55:40|||||||||488
1763722560000|2025-11-21 10:56:00|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|1780
1763722570000|2025-11-21 10:56:10|||||||||488
1763722590000|2025-11-21 10:56:30|||||||||464
1763722600000|2025-11-21 10:56:40|||||||||488
1763722620000|2025-11-21 10:57:00|||||||||201
1763722630000|2025-11-21 10:57:10|||||||||488
1763722690000|2025-11-21 10:58:10|||||||||344
1763722700000|2025-11-21 10:58:20|||||||||1102
1763722710000|2025-11-21 10:58:30|||||||||516
1763722720000|2025-11-21 10:58:40|||||||||1278
1763722730000|2025-11-21 10:58:50|||||||||488
1763722740000|2025-11-21 10:59:00|||||||||354
1763722750000|2025-11-21 10:59:10|||||||||488
1763722780000|2025-11-21 10:59:40|||||||||1000
1763722800000|2025-11-21 11:00:00|||||||||488
1763722840000|2025-11-21 11:00:40|390.3||390.3||390.3||390.3||831
1763722850000|2025-11-21 11:00:50||390.2||390.2||390.2||390.2|0
1763722880000|2025-11-21 11:01:20|||||||||5747
1763722890000|2025-11-21 11:01:30|390.4|390.3|390.5|390.3|390.5|390.3|390.4|390.3|886
1763722980000|2025-11-21 11:03:00|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|2868
1763723000000|2025-11-21 11:03:20|390.8|390.6|390.8|390.7|390.8|390.7|390.8|390.6|0
1763723010000|2025-11-21 11:03:30|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|1518
1763723020000|2025-11-21 11:03:40||390.7||390.7||390.7||390.7|27
1763723090000|2025-11-21 11:04:50|390.8||390.8||390.8||390.8||0
1763723100000|2025-11-21 11:05:00|390.9|390.5|390.7|390.5|390.9|390.5|390.7|390.5|0
1763723110000|2025-11-21 11:05:10|390.6||390.6||390.6||390.6||0
1763723130000|2025-11-21 11:05:30|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|631
1763723140000|2025-11-21 11:05:40|390.6||390.6||390.6||390.6||0
1763723150000|2025-11-21 11:05:50|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|302
1763723180000|2025-11-21 11:06:20||390.6||390.6||390.6||390.6|0
1763723210000|2025-11-21 11:06:50|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|414
1763723240000|2025-11-21 11:07:20|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|622
1763723260000|2025-11-21 11:07:40||390.5||390.5||390.5||390.5|23
1763723280000|2025-11-21 11:08:00|390.6||390.6||390.6||390.6||0
1763723340000|2025-11-21 11:09:00|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|200
1763723360000|2025-11-21 11:09:20|390.6|390.5|390.7|390.5|390.7|390.5|390.6|390.5|0
1763723410000|2025-11-21 11:10:10||390.6||390.6||390.6||390.6|0
1763723430000|2025-11-21 11:10:30||390.5||390.5||390.5||390.5|25
1763723450000|2025-11-21 11:10:50|390.6|390.6|390.7|390.6|390.7|390.6|390.6|390.6|184
1763723550000|2025-11-21 11:12:30|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|2868
1763723560000|2025-11-21 11:12:40||390.8||390.8||390.8||390.8|0
1763723580000|2025-11-21 11:13:00|391|390.9|391|390.9|391|390.9|391|390.9|200
1763723590000|2025-11-21 11:13:10|390.9|390.8|390.9|390.7|390.9|390.8|390.9|390.7|771
1763723640000|2025-11-21 11:14:00|391|390.8|391|390.8|391|390.8|391|390.8|0
1763723690000|2025-11-21 11:14:50|391.2|390.9|391.2|391|391.2|391|391.2|390.9|493
1763723700000|2025-11-21 11:15:00|391.3|391.2|391.3|391.2|391.4|391.2|391.3|391.2|2868
1763723760000|2025-11-21 11:16:00|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1763723770000|2025-11-21 11:16:10|391.1|391|391.1|391|391.1|391|391.1|391|1125
1763723780000|2025-11-21 11:16:20|391.2||391.2||391.2||391.2||0
1763723810000|2025-11-21 11:16:50|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|238
1763723830000|2025-11-21 11:17:10||391||391||391||391|0
1763723850000|2025-11-21 11:17:30||390.9||390.9||390.9||390.9|2893
1763723880000|2025-11-21 11:18:00|391||391||391||391||0
1763723890000|2025-11-21 11:18:10|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|575
1763724040000|2025-11-21 11:20:40|391|390.9|391|390.9|391|390.9|391|390.9|415
1763724080000|2025-11-21 11:21:20|||||||||721
1763724150000|2025-11-21 11:22:30|390.9|390.8|390.9|390.7|390.9|390.8|390.9|390.7|250
1763724180000|2025-11-21 11:23:00||390.8||390.8||390.8||390.8|0
1763724190000|2025-11-21 11:23:10|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|151
1763724240000|2025-11-21 11:24:00|390.7|390.6|390.8|390.6|390.8|390.6|390.7|390.6|1270
1763724260000|2025-11-21 11:24:20|390.7||390.7||390.7||390.7||0
1763724290000|2025-11-21 11:24:50|||||||||825
1763724320000|2025-11-21 11:25:20|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|24
1763724330000|2025-11-21 11:25:30|||||||||1249
1763724360000|2025-11-21 11:26:00|390.5|390.3|390.5|390.4|390.5|390.4|390.5|390.3|0
1763724440000|2025-11-21 11:27:20|390.7|390.5|390.6|390.5|390.7|390.5|390.6|390.5|1732
1763724450000|2025-11-21 11:27:30||390.4||390.4||390.4||390.4|31
1763724540000|2025-11-21 11:29:00|390.5|390.3|390.5|390.3|390.5|390.3|390.4|390.3|524
1763724600000|2025-11-21 11:30:00|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|1144
1763724620000|2025-11-21 11:30:20|390.3||390.3||390.3||390.3||0
1763724680000|2025-11-21 11:31:20|390.2|390.1|390.3|390.1|390.3|390.1|390.2|390.1|0
1763724720000|2025-11-21 11:32:00||390.2||390.2||390.2||390.2|0
1763724730000|2025-11-21 11:32:10|390.4||390.4||390.4||390.4||2387
1763724740000|2025-11-21 11:32:20|390.3||390.3||390.3||390.3||0
1763724770000|2025-11-21 11:32:50|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|2150
1763724890000|2025-11-21 11:34:50|390.3||390.3||390.3||390.3||795
1763724900000|2025-11-21 11:35:00||390.2||390.2||390.2||390.2|0
1763724980000|2025-11-21 11:36:20|390.4||390.4||390.4||390.4||997
1763725000000|2025-11-21 11:36:40||390.3||390.3||390.3||390.3|0
1763725040000|2025-11-21 11:37:20||390.2||390.2||390.2||390.2|1612
1763725310000|2025-11-21 11:41:50|||||||||733
1763725370000|2025-11-21 11:42:50||390.3||390.2||390.3||390.2|0
1763725380000|2025-11-21 11:43:00||390.3||390.2||390.3||390.2|0
1763725430000|2025-11-21 11:43:50||390.3||390.3||390.3||390.3|0
1763725450000|2025-11-21 11:44:10||390.2||390.2||390.2||390.2|0
1763725460000|2025-11-21 11:44:20|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|207
1763725490000|2025-11-21 11:44:50||390.4||390.4||390.4||390.4|0
1763725550000|2025-11-21 11:45:50|||||||||825
1763725560000|2025-11-21 11:46:00|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|8
1763725580000|2025-11-21 11:46:20|390.4|390.4|390.3|390.2|390.4|390.4|390.3|390.2|2203
1763725640000|2025-11-21 11:47:20|||||||||2016
1763725670000|2025-11-21 11:47:50|||||||||930
1763725690000|2025-11-21 11:48:10||390.1||390.1||390.1||390.1|0
1763725710000|2025-11-21 11:48:30|390.2||390.2||390.2||390.2||0
1763725730000|2025-11-21 11:48:50|390.3||390.3||390.3||390.3||0
1763725830000|2025-11-21 11:50:30|390.2||390.2||390.2||390.2||1629
1763725890000|2025-11-21 11:51:30|390.3||390.3||390.3||390.3||0
1763725950000|2025-11-21 11:52:30|390.2|390.2|390.3|390.2|390.3|390.2|390.2|390.2|0
1763725990000|2025-11-21 11:53:10|||||||||9
1763726000000|2025-11-21 11:53:20||390.1||390.1||390.1||390.1|27
1763726010000|2025-11-21 11:53:30|390.2||390.2||390.3||390.2||0
1763726030000|2025-11-21 11:53:50|390.3||390.3||390.3||390.3||2016
1763726060000|2025-11-21 11:54:20|390.2||390.2||390.2||390.2||0
1763726090000|2025-11-21 11:54:50|390.3||390.3||390.3||390.3||0
1763726180000|2025-11-21 11:56:20|||||||||1000
1763726240000|2025-11-21 11:57:20|390.2|390|390.1|390|390.2|390|390.1|390|23
1763726250000|2025-11-21 11:57:30|||||||||327
1763726330000|2025-11-21 11:58:50|||||||||11308
1763726380000|2025-11-21 11:59:40|||||||||153
1763726450000|2025-11-21 12:00:50|390|389.9|390.1|390|390.1|390|390|389.9|1600
1763726480000|2025-11-21 12:01:20|390.2||390.1||390.2||390.1||0
1763726660000|2025-11-21 12:04:20|||||||||289
1763726750000|2025-11-21 12:05:50|||||||||9
1763726790000|2025-11-21 12:06:30|||||||||825
1763726830000|2025-11-21 12:07:10|||||||||400
1763726910000|2025-11-21 12:08:30||389.9||390||390||389.9|0
1763726940000|2025-11-21 12:09:00|||||||||142
1763726970000|2025-11-21 12:09:30||389.9||389.9||389.9||389.9|0
1763727030000|2025-11-21 12:10:30||390||390||390||390|0
1763727060000|2025-11-21 12:11:00||389.9||389.9||389.9||389.9|0
1763727110000|2025-11-21 12:11:50|390||390||390||390||0
1763727220000|2025-11-21 12:13:40|390.1||390.1||390.1||390.1||0
1763727300000|2025-11-21 12:15:00||390||390||390||390|1413
1763727550000|2025-11-21 12:19:10|||||||||475
1763727570000|2025-11-21 12:19:30|390|389.8|390|389.8|390|389.8|390|389.8|0
1763727580000|2025-11-21 12:19:40||389.9||389.9||389.9||389.9|0
1763727600000|2025-11-21 12:20:00|||||||||821
1763727670000|2025-11-21 12:21:10|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|54
1763727680000|2025-11-21 12:21:20|389.8|389.6|389.8|389.6|389.8|389.6|389.8|389.6|1317
1763727700000|2025-11-21 12:21:40|389.7||389.7||389.7||389.7||175
1763727710000|2025-11-21 12:21:50|389.8||389.8||389.8||389.8||0
1763727720000|2025-11-21 12:22:00|389.7||389.8||389.8||389.7||918
1763727820000|2025-11-21 12:23:40|389.7||389.7||389.7||389.7||0
1763727830000|2025-11-21 12:23:50|389.8||389.8||389.8||389.7||0
1763727840000|2025-11-21 12:24:00|389.7||389.8||389.8||389.7||0
1763727860000|2025-11-21 12:24:20|389.7||389.8||389.8||389.7||0
1763727960000|2025-11-21 12:26:00||389.7||389.6||389.7||389.6|0
1763728020000|2025-11-21 12:27:00|||||||||300
1763728050000|2025-11-21 12:27:30|389.7||389.8||389.8||389.7||0
1763728060000|2025-11-21 12:27:40|389.7||389.8||389.8||389.7||0
1763728190000|2025-11-21 12:29:50|389.9|389.8|389.7|389.6|389.9|389.8|389.7|389.6|1207
1763728200000|2025-11-21 12:30:00|389.5|389.4|389.6|389.5|389.6|389.5|389.5|389.4|1887
1763728210000|2025-11-21 12:30:10|389.7|389.6|389.8|389.7|389.8|389.7|389.7|389.6|2635
1763728220000|2025-11-21 12:30:20||389.6||389.6||389.6||389.6|0
1763728240000|2025-11-21 12:30:40|389.7||389.7||389.7||389.7||0
1763728250000|2025-11-21 12:30:50|389.8||389.8||389.8||389.8||0
1763728390000|2025-11-21 12:33:10|389.7||389.8||389.8||389.7||0
1763728440000|2025-11-21 12:34:00|||||||||50
1763728480000|2025-11-21 12:34:40|390|389.8|389.9|389.8|390|389.9|389.9|389.8|150
1763728490000|2025-11-21 12:34:50|390||390||390||390||0
1763728560000|2025-11-21 12:36:00|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|0
1763728640000|2025-11-21 12:37:20|390.2|390|390.1|390|390.2|390|390.1|390|0
1763728650000|2025-11-21 12:37:30|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|2700
1763728660000|2025-11-21 12:37:40|390.3||390.3||390.3||390.3||0
1763728670000|2025-11-21 12:37:50|390.2||390.2||390.2||390.2||0
1763728680000|2025-11-21 12:38:00|390.1|390|390.1|390|390.1|390|390.1|390|84
1763728710000|2025-11-21 12:38:30|390.2||390.2||390.2||390.2||129
1763728780000|2025-11-21 12:39:40||390.1||390||390.1||390|0
1763728830000|2025-11-21 12:40:30|390.1|390.1|390.1|390|390.1|390.1|390.1|390|0
1763728880000|2025-11-21 12:41:20|390|389.8|390.1|389.9|390.1|389.9|390|389.8|118
1763728890000|2025-11-21 12:41:30||390||390||390||390|0
1763728900000|2025-11-21 12:41:40||389.9||389.9||389.9||389.9|0
1763728940000|2025-11-21 12:42:20|390.2|390|390.2|390|390.2|390|390.2|390|755
1763728960000|2025-11-21 12:42:40||390.1||390.1||390.1||390.1|0
1763728970000|2025-11-21 12:42:50|390.1|390|390.1|390|390.1|390|390.1|390|1803
1763728980000|2025-11-21 12:43:00|390.2||390.2||390.2||390.2||138
1763729000000|2025-11-21 12:43:20|390.1||390.2||390.2||390.1||734
1763729070000|2025-11-21 12:44:30||390.1||390.1||390.1||390.1|0
1763729100000|2025-11-21 12:45:00|390.1|390|390.1|390|390.1|390|390.1|390|76
1763729240000|2025-11-21 12:47:20|||||||||825
1763729420000|2025-11-21 12:50:20|390|389.9|390|389.9|390|389.9|390|389.9|0
1763729450000|2025-11-21 12:50:50||389.8||389.8||389.8||389.8|726
1763729480000|2025-11-21 12:51:20|389.9||389.9||389.9||389.9||0
1763729610000|2025-11-21 12:53:30|||||||||1500
1763729660000|2025-11-21 12:54:20|||||||||1008
1763729760000|2025-11-21 12:56:00|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|67
1763729800000|2025-11-21 12:56:40|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|41
1763729840000|2025-11-21 12:57:20|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|150
1763729880000|2025-11-21 12:58:00||389.6||389.6||389.6||389.6|0
1763730160000|2025-11-21 13:02:40|389.7|389.5|389.7|389.5|389.7|389.5|389.7|389.5|103
1763730260000|2025-11-21 13:04:20|||||||||1
1763730280000|2025-11-21 13:04:40|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|569
1763730320000|2025-11-21 13:05:20|389.7|389.5|389.7|389.6|389.7|389.6|389.7|389.5|391
1763730330000|2025-11-21 13:05:30|||||||||354
1763730390000|2025-11-21 13:06:30|||||||||148
1763730400000|2025-11-21 13:06:40|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|0
1763730440000|2025-11-21 13:07:20|389.9||389.8||389.9||389.8||772
1763730470000|2025-11-21 13:07:50|389.9||389.9||389.9||389.9||0
1763730550000|2025-11-21 13:09:10||389.8||389.7||389.8||389.7|0
1763730560000|2025-11-21 13:09:20||389.8||389.7||389.8||389.7|0
1763730620000|2025-11-21 13:10:20|389.8||389.8||389.8||389.8||0
1763730650000|2025-11-21 13:10:50|389.9||389.8||389.9||389.8||0
1763730750000|2025-11-21 13:12:30|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|0
1763730800000|2025-11-21 13:13:20|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|200
1763730860000|2025-11-21 13:14:20||389.6||389.6||389.6||389.6|1804
1763730900000|2025-11-21 13:15:00||389.7||389.7||389.7||389.7|200
1763730930000|2025-11-21 13:15:30|389.9|389.8|389.8|389.7|389.9|389.8|389.8|389.7|0
1763731020000|2025-11-21 13:17:00|||||||||10
1763731100000|2025-11-21 13:18:20|||||||||45
1763731150000|2025-11-21 13:19:10|||||||||1
1763731330000|2025-11-21 13:22:10|||||||||139
1763731370000|2025-11-21 13:22:50|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|72
1763731400000|2025-11-21 13:23:20||389.5||389.5||389.5||389.5|0
1763731420000|2025-11-21 13:23:40|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|150
1763731480000|2025-11-21 13:24:40|389.8||389.8||389.8||389.8||1312
1763731490000|2025-11-21 13:24:50|389.9||389.9||389.9||389.9||0
1763731530000|2025-11-21 13:25:30|389.8||389.8||389.8||389.8||0
1763731590000|2025-11-21 13:26:30|389.9||389.9||389.9||389.9||136
1763731630000|2025-11-21 13:27:10||389.8||389.8||389.8||389.8|0
1763731700000|2025-11-21 13:28:20|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|112
1763731720000|2025-11-21 13:28:40|389.9||389.9||389.9||389.9||0
1763731820000|2025-11-21 13:30:20||389.8||389.8||389.8||389.8|0
1763731830000|2025-11-21 13:30:30|390||390||390||390||140
1763731910000|2025-11-21 13:31:50|389.9||390||390||389.9||0
1763731940000|2025-11-21 13:32:20||389.9||389.8||389.9||389.8|0
1763731980000|2025-11-21 13:33:00||389.9||389.8||389.9||389.8|0
1763732030000|2025-11-21 13:33:50||389.9||389.9||389.9||389.9|0
1763732110000|2025-11-21 13:35:10|||||||||753
1763732120000|2025-11-21 13:35:20|390.1|390|390.1|390|390.1|390|390.1|390|148
1763732160000|2025-11-21 13:36:00|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|0
1763732180000|2025-11-21 13:36:20|390||390||390||390||231
1763732220000|2025-11-21 13:37:00|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|0
1763732230000|2025-11-21 13:37:10||390||390||390||390|0
1763732240000|2025-11-21 13:37:20||389.9||390||390||389.9|0
1763732310000|2025-11-21 13:38:30|||||||||1543
1763732330000|2025-11-21 13:38:50|||||||||116
1763732420000|2025-11-21 13:40:20|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|162
1763732450000|2025-11-21 13:40:50|390.3||390.3||390.3||390.3||1771
1763732480000|2025-11-21 13:41:20||390.2||390.2||390.2||390.2|0
1763732580000|2025-11-21 13:43:00|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|95
1763732670000|2025-11-21 13:44:30|390.1|390|390.1|390|390.1|390|390.1|390|150
1763732680000|2025-11-21 13:44:40|390.2||390.2||390.2||390.2||0
1763732690000|2025-11-21 13:44:50||390.1||390||390.1||390|0
1763732730000|2025-11-21 13:45:30|390.1||390.1||390.1||390.1||0
1763732780000|2025-11-21 13:46:20|||||||||655
1763732850000|2025-11-21 13:47:30|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|204
1763732930000|2025-11-21 13:48:50|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|238
1763733050000|2025-11-21 13:50:50|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|44
1763733250000|2025-11-21 13:54:10||390||390||390||390|51
1763733260000|2025-11-21 13:54:20|390.1||390.2||390.2||390.1||701
1763733400000|2025-11-21 13:56:40|390.1||390.1||390.1||390.1||110
1763733480000|2025-11-21 13:58:00|||||||||1500
1763733690000|2025-11-21 14:01:30|||||||||300
1763733710000|2025-11-21 14:01:50||389.9||389.9||389.9||389.9|150
1763733880000|2025-11-21 14:04:40|390.2|390|390.2|390.1|390.2|390.1|390.2|390|0
1763733900000|2025-11-21 14:05:00|390.1|390|390.2|390|390.2|390|390.1|390|261
1763733930000|2025-11-21 14:05:30|390.1||390.1||390.1||390.1||0
1763734100000|2025-11-21 14:08:20|390.2||390.2||390.2||390.2||1462
1763734110000|2025-11-21 14:08:30||390.1||390.1||390.1||390.1|0
1763734150000|2025-11-21 14:09:10|390.1|390|390.2|390|390.2|390|390.1|390|1513
1763734170000|2025-11-21 14:09:30|390.1|390.1|390.1|390|390.1|390.1|390.1|390|200
1763734220000|2025-11-21 14:10:20|390|389.9|390|389.9|390|389.9|390|389.9|0
1763734230000|2025-11-21 14:10:30|390.1|390|390.2|390|390.2|390|390.1|390|150
1763734250000|2025-11-21 14:10:50|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|825
1763734260000|2025-11-21 14:11:00|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1763734340000|2025-11-21 14:12:20||390.2||390.2||390.3||390.2|3686
1763734350000|2025-11-21 14:12:30||390.3||390.3||390.3||390.3|0
1763734360000|2025-11-21 14:12:40||390.2||390.2||390.2||390.2|387
1763734470000|2025-11-21 14:14:30|390.3|390.3|390.3|390.2|390.3|390.3|390.3|390.2|173
1763734540000|2025-11-21 14:15:40|390.4||390.4||390.4||390.4||195
1763734560000|2025-11-21 14:16:00|390.3||390.4||390.4||390.3||279
1763734570000|2025-11-21 14:16:10||390.3||390.3||390.3||390.3|0
1763734640000|2025-11-21 14:17:20|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|1719
1763734650000|2025-11-21 14:17:30|||||||||1496
1763734670000|2025-11-21 14:17:50|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|96
1763734770000|2025-11-21 14:19:30|390.5|390.4|390.4|390.3|390.5|390.4|390.4|390.3|0
1763734860000|2025-11-21 14:21:00|390.5||390.4||390.5||390.4||1462
1763734870000|2025-11-21 14:21:10|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|0
1763735000000|2025-11-21 14:23:20|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|793
1763735020000|2025-11-21 14:23:40|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|261
1763735070000|2025-11-21 14:24:30||390.5||390.5||390.5||390.5|1027
1763735090000|2025-11-21 14:24:50|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|709
1763735100000|2025-11-21 14:25:00|||||||||2600
1763735110000|2025-11-21 14:25:10|||||||||500
1763735230000|2025-11-21 14:27:10|||||||||1
1763735290000|2025-11-21 14:28:10|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|0
1763735300000|2025-11-21 14:28:20|390.7|390.4|390.7|390.6|390.7|390.6|390.7|390.4|31
1763735340000|2025-11-21 14:29:00|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|910
1763735360000|2025-11-21 14:29:20|||||||||10
1763735390000|2025-11-21 14:29:50||390.6||390.6||390.6||390.6|1561
1763735400000|2025-11-21 14:30:00|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|0
1763735410000|2025-11-21 14:30:10||390.6||390.5||390.6||390.5|0
1763735430000|2025-11-21 14:30:30||390.6||390.6||390.6||390.6|0
1763735440000|2025-11-21 14:30:40||390.5||390.5||390.5||390.5|0
1763735450000|2025-11-21 14:30:50|390.6|390.6|390.7|390.6|390.7|390.6|390.6|390.6|15
1763735460000|2025-11-21 14:31:00|||||||||1
1763735470000|2025-11-21 14:31:10|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|1313
1763735480000|2025-11-21 14:31:20|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|180
1763735500000|2025-11-21 14:31:40|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|3661
1763735510000|2025-11-21 14:31:50|||||||||3
1763735520000|2025-11-21 14:32:00|390.3|390.2|390.4|390.3|390.4|390.3|390.3|390.2|464
1763735530000|2025-11-21 14:32:10||390.2||390.2||390.2||390.2|1185
1763735550000|2025-11-21 14:32:30|390.3||390.3||390.3||390.3||0
1763735570000|2025-11-21 14:32:50|390.1|390|390.1|390|390.1|390|390.1|390|1
1763735580000|2025-11-21 14:33:00|390.2|390.1|390.2|390|390.2|390.1|390.2|390|3075
1763735600000|2025-11-21 14:33:20|390.1|390.1|390.2|390|390.2|390.1|390.1|390|1069
1763735630000|2025-11-21 14:33:50|390.1||390.1||390.1||390.1||598
1763735640000|2025-11-21 14:34:00|||||||||775
1763735660000|2025-11-21 14:34:20|||||||||1462
1763735690000|2025-11-21 14:34:50|390|389.9|390|389.9|390|389.9|390|389.9|2825
1763735700000|2025-11-21 14:35:00|390.1|390|390.3|390.2|390.3|390.2|390.1|390|478
1763735710000|2025-11-21 14:35:10|390.4||390.4||390.4||390.4||1706
1763735750000|2025-11-21 14:35:50|390.3|390.1|390|389.9|390.3|390.1|390|389.9|1689
1763735760000|2025-11-21 14:36:00|390.2|390|390.2|390|390.2|390.1|390.2|390|2246
1763735770000|2025-11-21 14:36:10|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|1600
1763735810000|2025-11-21 14:36:50|389.9|389.8|390|389.9|390.1|389.9|389.9|389.8|73
1763735820000|2025-11-21 14:37:00|||||||||1463
1763735870000|2025-11-21 14:37:50|390.1||390.1||390.1||390||3898
1763735880000|2025-11-21 14:38:00|390||390||390.1||390||786
1763735890000|2025-11-21 14:38:10|390.1|390|390.2|390.1|390.2|390.1|390.1|390|802
1763735900000|2025-11-21 14:38:20||390||390||390||390|82
1763735930000|2025-11-21 14:38:50|390.1|390.1|390.2|390.1|390.2|390.1|390.1|390.1|565
1763735940000|2025-11-21 14:39:00|390.3|390.2|390.4|390.2|390.4|390.2|390.3|390.2|2001
1763735960000|2025-11-21 14:39:20|390.3||390.3||390.3||390.3||0
1763736000000|2025-11-21 14:40:00|||||||||1
1763736010000|2025-11-21 14:40:10|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|0
1763736020000|2025-11-21 14:40:20|390.3|390.2|390.3|390.1|390.3|390.2|390.3|390.1|2954
1763736040000|2025-11-21 14:40:40|390.2||390.2||390.2||390.2||0
1763736060000|2025-11-21 14:41:00|390.1|390|390|389.9|390.1|390|390|389.9|41
1763736110000|2025-11-21 14:41:50|||||||||1
1763736130000|2025-11-21 14:42:10|390.1|390|390.1|390|390.1|390|390.1|390|553
1763736160000|2025-11-21 14:42:40|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|626
1763736170000|2025-11-21 14:42:50|390|389.9|390|389.9|390|389.9|390|389.9|509
1763736180000|2025-11-21 14:43:00|390.2|390|390.2|390|390.2|390|390.2|390|129
1763736190000|2025-11-21 14:43:10||390.1||390.1||390.1||390.1|0
1763736220000|2025-11-21 14:43:40|390.3||390.3||390.3||390.3||1575
1763736230000|2025-11-21 14:43:50|390.2||390.2||390.2||390.2||0
1763736240000|2025-11-21 14:44:00|390.3||390.3||390.3||390.3||1482
1763736290000|2025-11-21 14:44:50|390.5|390.3|390.5|390.4|390.5|390.4|390.5|390.3|2868
1763736300000|2025-11-21 14:45:00|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|774
1763736320000|2025-11-21 14:45:20|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|750
1763736330000|2025-11-21 14:45:30|390.4||390.4||390.4||390.4||7060
1763736350000|2025-11-21 14:45:50|390.3|390.3|390.4|390.3|390.4|390.3|390.3|390.2|4978
1763736360000|2025-11-21 14:46:00|390.5||390.4||390.5||390.4||2711
1763736370000|2025-11-21 14:46:10|390.5|390.4|390.6|390.4|390.6|390.4|390.5|390.4|1096
1763736390000|2025-11-21 14:46:30||390.5||390.5||390.5||390.5|1453
1763736410000|2025-11-21 14:46:50|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|0
1763736420000|2025-11-21 14:47:00|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|774
1763736430000|2025-11-21 14:47:10|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|222
1763736450000|2025-11-21 14:47:30|390.4|390.3|390.4|390.2|390.4|390.3|390.4|390.2|13
1763736460000|2025-11-21 14:47:40|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|151
1763736470000|2025-11-21 14:47:50|390.4||390.4||390.4||390.4||0
1763736480000|2025-11-21 14:48:00|||||||||1
1763736500000|2025-11-21 14:48:20|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|0
1763736530000|2025-11-21 14:48:50|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|1096
1763736540000|2025-11-21 14:49:00|||||||||1
1763736590000|2025-11-21 14:49:50|||||||||2164
1763736600000|2025-11-21 14:50:00|||||||||1
1763736640000|2025-11-21 14:50:40|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|1700
1763736650000|2025-11-21 14:50:50|||||||||1738
1763736660000|2025-11-21 14:51:00|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|732
1763736670000|2025-11-21 14:51:10||390.2||390.2||390.2||390.2|0
1763736700000|2025-11-21 14:51:40|390.3||390.3||390.3||390.3||0
1763736710000|2025-11-21 14:51:50|||||||||2691
1763736720000|2025-11-21 14:52:00|||||||||1
1763736750000|2025-11-21 14:52:30|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|0
1763736770000|2025-11-21 14:52:50|||||||||2008
1763736780000|2025-11-21 14:53:00|390.3|390.2|390.3|390.1|390.3|390.2|390.3|390.1|153
1763736810000|2025-11-21 14:53:30||390.2||390.2||390.2||390.2|2000
1763736820000|2025-11-21 14:53:40|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|750
1763736830000|2025-11-21 14:53:50|||||||||825
1763736840000|2025-11-21 14:54:00|||||||||1
1763736860000|2025-11-21 14:54:20|||||||||732
1763736890000|2025-11-21 14:54:50|||||||||200
1763736900000|2025-11-21 14:55:00|390.1|390|390.1|390|390.1|390|390.1|390|1817
1763736950000|2025-11-21 14:55:50|390.2|390.1|390.1|390|390.2|390.1|390.1|390|5047
1763736960000|2025-11-21 14:56:00|390.2|390.1|390.4|390.2|390.4|390.2|390.2|390.1|1553
1763736970000|2025-11-21 14:56:10|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|2100
1763736980000|2025-11-21 14:56:20|390.6||390.6||390.6||390.5||2859
1763736990000|2025-11-21 14:56:30|390.5||390.6||390.6||390.5||4362
1763737010000|2025-11-21 14:56:50|390.5||390.5||390.5||390.5||2498
1763737020000|2025-11-21 14:57:00|||||||||1
1763737040000|2025-11-21 14:57:20|||||||||32
1763737060000|2025-11-21 14:57:40|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1763737070000|2025-11-21 14:57:50|||||||||776
1763737080000|2025-11-21 14:58:00|390.3|390.2|390.4|390.3|390.4|390.3|390.3|390.2|15
1763737100000|2025-11-21 14:58:20|390.5||390.5||390.5||390.5||0
1763737130000|2025-11-21 14:58:50|390.4||390.5||390.5||390.4||2890
1763737140000|2025-11-21 14:59:00|390.4||390.4||390.4||390.4||0
1763737150000|2025-11-21 14:59:10|||||||||3340
1763737160000|2025-11-21 14:59:20|390.5||390.5||390.5||390.5||0
1763737190000|2025-11-21 14:59:50|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|3138
1763737200000|2025-11-21 15:00:00|390.5||390.5||390.5||390.5||451
1763737240000|2025-11-21 15:00:40|390.6||390.6||390.6||390.6||0
1763737260000|2025-11-21 15:01:00|390.7|390.5|390.7|390.6|390.7|390.6|390.7|390.5|1722
1763737270000|2025-11-21 15:01:10|390.8||390.8||390.8||390.8||1381
1763737330000|2025-11-21 15:02:10||390.7||390.7||390.7||390.7|0
1763737350000|2025-11-21 15:02:30|391|390.9|391|390.9|391|390.9|391|390.9|1436
1763737380000|2025-11-21 15:03:00|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|2859
1763737390000|2025-11-21 15:03:10|391|390.9|391|390.9|391|390.9|391|390.8|0
1763737420000|2025-11-21 15:03:40|390.9|390.8|390.8|390.7|390.9|390.8|390.8|390.6|69
1763737430000|2025-11-21 15:03:50|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|3658
1763737440000|2025-11-21 15:04:00|391||391||391||391||0
1763737450000|2025-11-21 15:04:10|391.1|391|391.2|391.1|391.2|391.1|391.1|391|1255
1763737460000|2025-11-21 15:04:20|391.3||391.3||391.3||391.3||0
1763737490000|2025-11-21 15:04:50||391.2||391.2||391.2||391.2|2859
1763737510000|2025-11-21 15:05:10|||||||||2859
1763737520000|2025-11-21 15:05:20|391.4||391.4||391.4||391.4||2000
1763737530000|2025-11-21 15:05:30||391.3||391.3||391.3||391.3|0
1763737540000|2025-11-21 15:05:40|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|3291
1763737570000|2025-11-21 15:06:10|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|526
1763737620000|2025-11-21 15:07:00|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|361
1763737640000|2025-11-21 15:07:20|||||||||1125
1763737660000|2025-11-21 15:07:40|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1295
1763737680000|2025-11-21 15:08:00|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|866
1763737690000|2025-11-21 15:08:10|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|2859
1763737700000|2025-11-21 15:08:20|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|144
1763737710000|2025-11-21 15:08:30|391.8|391.7|391.8|391.6|391.8|391.7|391.8|391.6|944
1763737720000|2025-11-21 15:08:40||391.7||391.7||391.7||391.7|500
1763737730000|2025-11-21 15:08:50|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|823
1763737750000|2025-11-21 15:09:10|391.8||391.8||391.8||391.8||160
1763737760000|2025-11-21 15:09:20||391.7||391.7||391.7||391.7|0
1763737830000|2025-11-21 15:10:30|391.7|391.6|391.8|391.7|391.8|391.7|391.7|391.6|3993
1763737840000|2025-11-21 15:10:40|391.9||391.9||391.9||391.9||319
1763737860000|2025-11-21 15:11:00||391.8||391.8||391.8||391.8|0
1763737870000|2025-11-21 15:11:10|||||||||2000
1763737890000|2025-11-21 15:11:30|392|391.9|392|391.9|392|391.9|392|391.9|331
1763737910000|2025-11-21 15:11:50|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|1125
1763737950000|2025-11-21 15:12:30|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|2404
1763737970000|2025-11-21 15:12:50|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1763737990000|2025-11-21 15:13:10|392|391.9|392|391.9|392|391.9|392|391.9|750
1763738000000|2025-11-21 15:13:20||391.8||391.8||391.8||391.8|810
1763738040000|2025-11-21 15:14:00|391.9||391.9||391.9||391.9||0
1763738050000|2025-11-21 15:14:10|||||||||726
1763738060000|2025-11-21 15:14:20|392|391.9|392|391.9|392|391.9|392|391.9|572
1763738070000|2025-11-21 15:14:30|391.9|391.8|392|391.9|392|391.9|391.9|391.8|849
1763738090000|2025-11-21 15:14:50|||||||||701
1763738100000|2025-11-21 15:15:00|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|834
1763738120000|2025-11-21 15:15:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1125
1763738130000|2025-11-21 15:15:30|||||||||2859
1763738200000|2025-11-21 15:16:40|391.9||391.9||391.9||391.9||0
1763738220000|2025-11-21 15:17:00|392|391.8|392|391.8|392|391.8|392|391.8|0
1763738260000|2025-11-21 15:17:40|392.1|392|392.1|392|392.1|392|392.1|392|1777
1763738310000|2025-11-21 15:18:30|392|391.9|392|391.9|392|391.9|392|391.9|0
1763738350000|2025-11-21 15:19:10|391.9|391.8|391.8|391.7|391.9|391.8|391.8|391.7|1625
1763738370000|2025-11-21 15:19:30|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|598
1763738380000|2025-11-21 15:19:40|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|0
1763738400000|2025-11-21 15:20:00|391.7|391.6|391.9|391.7|391.9|391.7|391.7|391.6|864
1763738410000|2025-11-21 15:20:10|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|0
1763738420000|2025-11-21 15:20:20|391.9|391.7|391.9|391.8|391.9|391.8|391.9|391.7|1125
1763738430000|2025-11-21 15:20:30|391.8|391.7|391.9|391.7|391.9|391.7|391.8|391.7|226
1763738470000|2025-11-21 15:21:10||391.8||391.8||391.8||391.8|0
1763738490000|2025-11-21 15:21:30|392|391.9|392|391.9|392|391.9|392|391.9|203
1763738500000|2025-11-21 15:21:40|392.1|392|392.2|392|392.2|392|392.1|392|19
1763738520000|2025-11-21 15:22:00|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|0
1763738530000|2025-11-21 15:22:10|392.2||392.2||392.2||392.2||0
1763738540000|2025-11-21 15:22:20|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|2170
1763738570000|2025-11-21 15:22:50|392|391.7|391.9|391.7|392|391.7|391.9|391.7|414
1763738590000|2025-11-21 15:23:10|392|391.8|392|391.8|392|391.8|392|391.8|185
1763738650000|2025-11-21 15:24:10|392.1|391.9|392.1|392|392.1|392|392.1|391.9|0
1763738660000|2025-11-21 15:24:20|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1763738700000|2025-11-21 15:25:00|392.1|392|392|391.9|392.1|392|392|391.9|1767
1763738720000|2025-11-21 15:25:20|||||||||896
1763738730000|2025-11-21 15:25:30|392.1|392|392.1|392|392.1|392|392.1|392|100
1763738780000|2025-11-21 15:26:20|392.2|392.1|392.3|392.2|392.3|392.2|392.2|392.1|205
1763738790000|2025-11-21 15:26:30|392.4||392.4||392.4||392.4||2859
1763738860000|2025-11-21 15:27:40|392.5|392.3|392.5|392.4|392.5|392.4|392.5|392.3|41
1763738880000|2025-11-21 15:28:00|392.6|392.5|392.7|392.5|392.7|392.5|392.6|392.5|2859
1763738900000|2025-11-21 15:28:20|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|2859
1763738920000|2025-11-21 15:28:40|392.7||392.7||392.7||392.7||2859
1763738970000|2025-11-21 15:29:30|||||||||2500
1763738980000|2025-11-21 15:29:40|392.8||392.8||392.8||392.8||359
1763738990000|2025-11-21 15:29:50|392.7||392.8||392.8||392.7||0
1763739000000|2025-11-21 15:30:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|5689
1763739010000|2025-11-21 15:30:10|393||393||393||393||0
1763739060000|2025-11-21 15:31:00|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|101
1763739090000|2025-11-21 15:31:30||393||393||393||393|0
1763739100000|2025-11-21 15:31:40|393.2||393.2||393.2||393.2||21
1763739110000|2025-11-21 15:31:50|393.1||393.1||393.1||393.1||0
1763739120000|2025-11-21 15:32:00|393.2||393.1||393.2||393.1||1306
1763739140000|2025-11-21 15:32:20||392.9||393||393||392.9|3525
1763739150000|2025-11-21 15:32:30|393|392.9|393|392.9|393|392.9|393|392.9|2035
1763739170000|2025-11-21 15:32:50|393.1||393.1||393.1||393.1||0
1763739200000|2025-11-21 15:33:20|393||393||393||393||534
1763739240000|2025-11-21 15:34:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1763739290000|2025-11-21 15:34:50|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1826
1763739370000|2025-11-21 15:36:10|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|107
1763739380000|2025-11-21 15:36:20|392.6||392.6||392.6||392.6||0
1763739400000|2025-11-21 15:36:40|||||||||770
1763739420000|2025-11-21 15:37:00|392.7|392.6|392.7|392.5|392.7|392.6|392.7|392.5|1125
1763739430000|2025-11-21 15:37:10||392.6||392.6||392.6||392.6|0
1763739450000|2025-11-21 15:37:30|392.8||392.8||392.8||392.8||1094
1763739460000|2025-11-21 15:37:40||392.7||392.7||392.7||392.7|182
1763739480000|2025-11-21 15:38:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|2859
1763739510000|2025-11-21 15:38:30|392.8|392.7|392.9|392.7|392.9|392.7|392.8|392.7|1294
1763739520000|2025-11-21 15:38:40|392.8||392.9||392.9||392.8||3172
1763739530000|2025-11-21 15:38:50||392.8||392.8||392.8||392.8|0
1763739570000|2025-11-21 15:39:30|||||||||786
1763739620000|2025-11-21 15:40:20|||||||||108
1763739630000|2025-11-21 15:40:30|393||393||393||393||2859
1763739660000|2025-11-21 15:41:00|392.9||392.9||392.9||392.9||0
1763739710000|2025-11-21 15:41:50|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1256
1763739780000|2025-11-21 15:43:00|392.7|392.6|392.6|392.4|392.7|392.6|392.5|392.4|3638
1763739790000|2025-11-21 15:43:10||392.5||392.5||392.5||392.5|0
1763739800000|2025-11-21 15:43:20|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|320
1763739850000|2025-11-21 15:44:10|||||||||532
1763739900000|2025-11-21 15:45:00|392.8|392.7|392.9|392.7|392.9|392.8|392.8|392.7|318
1763739910000|2025-11-21 15:45:10||392.8||392.8||392.8||392.8|0
1763739920000|2025-11-21 15:45:20|393|392.9|393|392.9|393|392.9|393|392.9|545
1763739940000|2025-11-21 15:45:40|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|1244
1763739950000|2025-11-21 15:45:50|393||393||393||393||150
1763739960000|2025-11-21 15:46:00|||||||||200
1763740000000|2025-11-21 15:46:40|392.9|392.9|392.9|392.7|392.9|392.9|392.9|392.7|0
1763740020000|2025-11-21 15:47:00|392.8||392.8||392.8||392.8||0
1763740050000|2025-11-21 15:47:30|392.7|392.6|392.8|392.6|392.8|392.6|392.7|392.6|877
1763740120000|2025-11-21 15:48:40|393|392.7|393|392.8|393|392.9|393|392.7|0
1763740160000|2025-11-21 15:49:20|392.9||392.9||392.9||392.9||0
1763740170000|2025-11-21 15:49:30|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1962
1763740180000|2025-11-21 15:49:40|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|122
1763740210000|2025-11-21 15:50:10|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1763740250000|2025-11-21 15:50:50|392.7|392.5|392.8|392.6|392.8|392.6|392.7|392.5|2144
1763740280000|2025-11-21 15:51:20|392.9|392.7|392.9|392.8|392.9|392.8|392.9|392.7|0
1763740290000|2025-11-21 15:51:30|||||||||1813
1763740300000|2025-11-21 15:51:40|393||393||393||393||0
1763740330000|2025-11-21 15:52:10||392.9||392.9||392.9||392.9|0
1763740340000|2025-11-21 15:52:20|393.1||393.1||393.1||393.1||0
1763740430000|2025-11-21 15:53:50||393||393||393||393|75
1763740440000|2025-11-21 15:54:00|393|392.9|393|392.9|393|392.9|393|392.9|1550
1763740460000|2025-11-21 15:54:20|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|1550
1763740480000|2025-11-21 15:54:40|393||393||393||393||0
1763740500000|2025-11-21 15:55:00|392.9||393||393||392.9||0
1763740530000|2025-11-21 15:55:30|392.9||392.9||392.9||392.9||0
1763740560000|2025-11-21 15:56:00|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|1832
1763740570000|2025-11-21 15:56:10||393||393||393||393|0
1763740580000|2025-11-21 15:56:20|393|392.9|393|392.9|393|392.9|393|392.9|0
1763740600000|2025-11-21 15:56:40|393.1||393.1||393.1||393.1||0
1763740620000|2025-11-21 15:57:00||393||392.9||393||392.9|2683
1763740630000|2025-11-21 15:57:10||393||393||393||393|0
1763740650000|2025-11-21 15:57:30|393|392.9|393|392.9|393|392.9|393|392.9|1141
1763740730000|2025-11-21 15:58:50|392.9|392.8|393|392.8|393|392.8|392.9|392.8|1042
1763740800000|2025-11-21 16:00:00|392.9|392.9|392.9|392.8|393|392.9|392.9|392.8|60
1763740850000|2025-11-21 16:00:50|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1612
1763740920000|2025-11-21 16:02:00|392.9|392.8|392.9|392.7|392.9|392.8|392.9|392.7|0
1763740950000|2025-11-21 16:02:30||392.8||392.7||392.8||392.7|0
1763740960000|2025-11-21 16:02:40||392.8||392.7||392.8||392.7|0
1763740970000|2025-11-21 16:02:50||392.8||392.8||392.8||392.7|0
1763740990000|2025-11-21 16:03:10|393||393||393||393||0
1763741000000|2025-11-21 16:03:20||392.9||392.9||392.9||392.9|0
1763741020000|2025-11-21 16:03:40|393.1||393.1||393.1||393.1||254
1763741040000|2025-11-21 16:04:00|393.2|393|393.2|393.1|393.2|393.1|393.2|393|1175
1763741050000|2025-11-21 16:04:10|393.1|393|393.1|393|393.1|393|393.1|393|596
1763741080000|2025-11-21 16:04:40|393.2|393.2|393.3|393.2|393.3|393.2|393.2|393.2|0
1763741090000|2025-11-21 16:04:50|||||||||2488
1763741120000|2025-11-21 16:05:20|393.4|393.3|393.4|393.2|393.4|393.3|393.4|393.2|383
1763741160000|2025-11-21 16:06:00|393.3|393|393.2|393|393.3|393|393.2|393|171
1763741180000|2025-11-21 16:06:20|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|0
1763741200000|2025-11-21 16:06:40|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|555
1763741220000|2025-11-21 16:07:00||393.3||393.2||393.3||393.2|3000
1763741230000|2025-11-21 16:07:10|393.3|393.3|393.3|393.1|393.3|393.3|393.3|393.1|106
1763741240000|2025-11-21 16:07:20|393.2||393.2||393.2||393.2||590
1763741260000|2025-11-21 16:07:40|393.3||393.2||393.3||393.2||671
1763741280000|2025-11-21 16:08:00|393.3||393.3||393.3||393.3||650
1763741310000|2025-11-21 16:08:30||393.2||393.1||393.2||393.1|562
1763741320000|2025-11-21 16:08:40|393.2|393.2|393.2|393.1|393.2|393.2|393.2|393.1|472
1763741340000|2025-11-21 16:09:00|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|579
1763741400000|2025-11-21 16:10:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|912
1763741410000|2025-11-21 16:10:10|393.1|393|393.1|393|393.1|393|393.1|393|1500
1763741420000|2025-11-21 16:10:20|393.2||393.2||393.2||393.2||0
1763741440000|2025-11-21 16:10:40|393.1||393.1||393.2||393.1||0
1763741460000|2025-11-21 16:11:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1763741470000|2025-11-21 16:11:10||393||393||393.1||393|2683
1763741480000|2025-11-21 16:11:20|393.1|393.1|393.1|393|393.1|393.1|393.1|393|500
1763741490000|2025-11-21 16:11:30|||||||||141
1763741500000|2025-11-21 16:11:40||392.9||393||393||392.9|706
1763741550000|2025-11-21 16:12:30|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|266
1763741640000|2025-11-21 16:14:00|||||||||412
1763741660000|2025-11-21 16:14:20|393.1|393|393.1|393|393.1|393|393.1|393|2195
1763741700000|2025-11-21 16:15:00|393.2|393.1|393.2|393|393.2|393.1|393.2|393|1639
1763741710000|2025-11-21 16:15:10||392.9||392.9||392.9||392.9|0
1763741730000|2025-11-21 16:15:30||393||393||393||393|0
1763741770000|2025-11-21 16:16:10|||||||||116
1763741780000|2025-11-21 16:16:20|||||||||893
1763741800000|2025-11-21 16:16:40|||||||||1362
1763741830000|2025-11-21 16:17:10|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|3248
1763741850000|2025-11-21 16:17:30|||||||||198
1763741860000|2025-11-21 16:17:40|393.2|393|393.2|393|393.2|393|393.2|393|0
1763741880000|2025-11-21 16:18:00|||||||||4460
1763741890000|2025-11-21 16:18:10||392.9||392.9||392.9||392.9|0
1763741900000|2025-11-21 16:18:20||393||393||393||393|0
1763741950000|2025-11-21 16:19:10|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|2063
1763741960000|2025-11-21 16:19:20|393|392.8|393|392.8|393|392.8|393|392.8|250
1763741990000|2025-11-21 16:19:50|393.1||393.1||393.1||393.1||0
1763742000000|2025-11-21 16:20:00|393||393||393.1||393||6362
1763742050000|2025-11-21 16:20:50|392.8|392.6|392.8|392.6|392.8|392.6|392.7|392.5|4435
1763742060000|2025-11-21 16:21:00|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|6503
1763742070000|2025-11-21 16:21:10|393|392.8|393|392.8|393|392.8|393|392.8|3762
1763742080000|2025-11-21 16:21:20|||||||||1031
1763742110000|2025-11-21 16:21:50|||||||||2636
1763742140000|2025-11-21 16:22:20|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|1182
1763742180000|2025-11-21 16:23:00|393|392.8|393|392.8|393|392.8|393|392.8|1846
1763742250000|2025-11-21 16:24:10|||||||||4946
1763742290000|2025-11-21 16:24:50|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|1005
1763742300000|2025-11-21 16:25:00||392.6||392.6||392.6||392.6|6
1763742310000|2025-11-21 16:25:10|392.8|392.7|392.8|392.6|392.9|392.7|392.8|392.6|0
1763742320000|2025-11-21 16:25:20|392.9|392.7|392.8|392.6|392.9|392.7|392.8|392.6|0
1763742330000|2025-11-21 16:25:30|392.9||392.9||392.9||392.9||0
1763742380000|2025-11-21 16:26:20|392.8||392.8||392.8||392.8||0
1763742390000|2025-11-21 16:26:30|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|3778
1763742460000|2025-11-21 16:27:40|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1763742470000|2025-11-21 16:27:50|392.9|392.7|392.9|392.6|392.9|392.7|392.9|392.6|1926
1763742500000|2025-11-21 16:28:20|392.8||392.8||392.8||392.8||0
1763742510000|2025-11-21 16:28:30|392.9||392.9||392.9||392.9||0
1763742530000|2025-11-21 16:28:50||392.7||392.7||392.7||392.7|1245
1763742540000|2025-11-21 16:29:00|393|392.8|393|392.8|393|392.8|393|392.8|4666
1763742550000|2025-11-21 16:29:10|||||||||2683
1763742560000|2025-11-21 16:29:20|||||||||1845
1763742570000|2025-11-21 16:29:30|||||||||849
1763742580000|2025-11-21 16:29:40|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|0
1763742590000|2025-11-21 16:29:50|392.8|392.6|393|392.7|393|392.7|392.8|392.6|2684
1763971220000|2025-11-24 08:00:20|394|393.5|393.4|393.2|394|393.5|393.4|393.2|357
1763971230000|2025-11-24 08:00:30|393.3|393.1|393.3|393|393.3|393.1|393.3|393|0
1763971240000|2025-11-24 08:00:40||393.1||393||393.1||393|496
1763971260000|2025-11-24 08:01:00|392.9|392.5|392.8|392.5|392.9|392.5|392.8|392.5|103
1763971270000|2025-11-24 08:01:10|393.1|392.6|393.1|392.7|393.1|392.8|393.1|392.6|3690
1763971280000|2025-11-24 08:01:20|393|392.6|393|392.6|393|392.6|393|392.6|0
1763971290000|2025-11-24 08:01:30|392.9||392.9||392.9||392.9||0
1763971300000|2025-11-24 08:01:40|392.8|392.5|392.8|392.4|392.9|392.5|392.7|392.4|1750
1763971320000|2025-11-24 08:02:00||392.6||392.6||392.6||392.6|1800
1763971330000|2025-11-24 08:02:10||392.5||392.5||392.5||392.5|0
1763971350000|2025-11-24 08:02:30|392.5|392.1|392.5|392.1|392.5|392.1|392.5|392.1|2000
1763971360000|2025-11-24 08:02:40|392.4||392.4||392.4||392.4||0
1763971370000|2025-11-24 08:02:50|392.5|392.4|392.8|392.4|392.8|392.4|392.5|392.4|382
1763971400000|2025-11-24 08:03:20||392.5||392.5||392.5||392.5|0
1763971450000|2025-11-24 08:04:10|392.7||392.7||392.7||392.7||0
1763971460000|2025-11-24 08:04:20|393|392.7|392.9|392.5|393|392.7|392.9|392.5|0
1763971480000|2025-11-24 08:04:40||392.6||392.5||392.6||392.5|0
1763971500000|2025-11-24 08:05:00|392.6|392.6|392.6|392.3|392.8|392.6|392.6|392.3|599
1763971510000|2025-11-24 08:05:10|392.5|392.2|392.6|392.2|392.6|392.2|392.5|392.2|540
1763971550000|2025-11-24 08:05:50|392.5|392|392.2|391.8|392.5|392|392.1|391.8|7500
1763971560000|2025-11-24 08:06:00|||||||||40
1763971580000|2025-11-24 08:06:20|392.3|391.9|392.3|391.9|392.3|391.9|392.3|391.9|0
1763971590000|2025-11-24 08:06:30|392.2|392|391.8|391.4|392.2|392|391.7|391.2|300
1763971600000|2025-11-24 08:06:40|391.9||391.9||391.9||391.9||0
1763971610000|2025-11-24 08:06:50|391.8||391.9||391.9||391.8||0
1763971620000|2025-11-24 08:07:00||391.3||391.5||391.5||391.3|870
1763971630000|2025-11-24 08:07:10|391.8|391.4|391.7|391.4|391.8|391.4|391.7|391.4|536
1763971640000|2025-11-24 08:07:20|391.5||391.8||391.8||391.5||347
1763971660000|2025-11-24 08:07:40|391.7||391.7||391.7||391.7||0
1763971670000|2025-11-24 08:07:50|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|150
1763971680000|2025-11-24 08:08:00|391.6||391.6||391.6||391.6||0
1763971690000|2025-11-24 08:08:10|391.8|391.4|391.8|391.4|391.8|391.4|391.8|391.4|0
1763971700000|2025-11-24 08:08:20||391.5||391.5||391.5||391.5|0
1763971710000|2025-11-24 08:08:30|391.6||391.6||391.6||391.6||0
1763971720000|2025-11-24 08:08:40|391.8||391.8||391.8||391.8||745
1763971760000|2025-11-24 08:09:20|||||||||341
1763971770000|2025-11-24 08:09:30|391.7|391.4|391.7|391.4|391.7|391.4|391.7|391.4|452
1763971810000|2025-11-24 08:10:10|391.8||391.7||391.8||391.7||102
1763971830000|2025-11-24 08:10:30|391.9||391.8||391.9||391.8||388
1763971880000|2025-11-24 08:11:20|391.6|391.3|391.6|391.3|391.6|391.3|391.6|391.3|1858
1763971900000|2025-11-24 08:11:40|391.7|391.5|392|391.6|392|391.6|391.7|391.5|599
1763971910000|2025-11-24 08:11:50|391.9|391.4|391.9|391.4|391.9|391.5|391.9|391.4|0
1763971920000|2025-11-24 08:12:00|392|391.5|391.9|391.5|392|391.5|391.9|391.5|150
1763971930000|2025-11-24 08:12:10|392|391.6|392|391.6|392|391.6|392|391.6|0
1763971940000|2025-11-24 08:12:20|392.1|391.8|392.1|391.8|392.1|391.8|392.1|391.8|0
1763972000000|2025-11-24 08:13:20|392.2|392|392.3|392|392.4|392|392.2|392|0
1763972010000|2025-11-24 08:13:30|392.4|392.1|392.2|391.8|392.4|392.1|392.2|391.8|1804
1763972020000|2025-11-24 08:13:40||391.7||391.8||391.8||391.7|0
1763972050000|2025-11-24 08:14:10||391.7||391.7||391.7||391.7|0
1763972070000|2025-11-24 08:14:30|392.1|391.5|391.9|391.5|392.1|391.5|391.9|391.5|1808
1763972090000|2025-11-24 08:14:50|391.8|391.4|391.8|391.4|391.8|391.4|391.8|391.4|0
1763972100000|2025-11-24 08:15:00|391.7||391.7||391.7||391.7||0
1763972110000|2025-11-24 08:15:10||391.5||391.4||391.5||391.4|0
1763972120000|2025-11-24 08:15:20|391.8|391.5|391.7|391.4|391.8|391.5|391.7|391.4|1079
1763972130000|2025-11-24 08:15:30|391.6||391.7||391.7||391.6||0
1763972160000|2025-11-24 08:16:00|391.9|391.6|391.9|391.6|391.9|391.7|391.9|391.6|103
1763972170000|2025-11-24 08:16:10|391.8|391.5|391.8|391.5|391.8|391.5|391.8|391.5|0
1763972180000|2025-11-24 08:16:20|391.7||391.7||391.8||391.7||0
1763972200000|2025-11-24 08:16:40|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|0
1763972220000|2025-11-24 08:17:00|391.9|391.5|391.8|391.5|391.9|391.5|391.8|391.5|0
1763972230000|2025-11-24 08:17:10|391.7||391.7||391.7||391.7||0
1763972260000|2025-11-24 08:17:40|391.8||391.8||391.8||391.8||0
1763972290000|2025-11-24 08:18:10||391.6||391.6||391.6||391.6|0
1763972300000|2025-11-24 08:18:20|392.1|391.8|392.1|391.9|392.1|391.9|392.1|391.8|828
1763972330000|2025-11-24 08:18:50|392|391.8|392|391.8|392|391.8|392|391.8|498
1763972340000|2025-11-24 08:19:00|392.1||392.1||392.1||392.1||0
1763972350000|2025-11-24 08:19:10||391.9||391.9||391.9||391.9|0
1763972400000|2025-11-24 08:20:00|392.2|392|392.3|392|392.3|392|392.2|392|1019
1763972420000|2025-11-24 08:20:20|392.4|392.2|392.4|392.3|392.4|392.3|392.4|392.2|1683
1763972430000|2025-11-24 08:20:30|392.5||392.6||392.6||392.5||0
1763972440000|2025-11-24 08:20:40|392.8|392.5|392.9|392.6|392.9|392.6|392.8|392.5|2306
1763972480000|2025-11-24 08:21:20||392.7||392.7||392.7||392.7|0
1763972490000|2025-11-24 08:21:30|393|392.8|393|392.8|393|392.8|393|392.8|135
1763972500000|2025-11-24 08:21:40||392.7||392.7||392.7||392.7|0
1763972540000|2025-11-24 08:22:20||392.8||392.8||392.8||392.8|0
1763972550000|2025-11-24 08:22:30|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|742
1763972560000|2025-11-24 08:22:40||392.6||392.6||392.6||392.6|0
1763972580000|2025-11-24 08:23:00|392.8||392.9||392.9||392.8||0
1763972590000|2025-11-24 08:23:10|392.8||392.8||392.9||392.8||0
1763972600000|2025-11-24 08:23:20|392.9|392.5|392.9|392.6|392.9|392.6|392.9|392.5|0
1763972640000|2025-11-24 08:24:00|392.8|392.7|392.9|392.7|392.9|392.7|392.8|392.7|99
1763972660000|2025-11-24 08:24:20||392.6||392.6||392.6||392.6|4164
1763972670000|2025-11-24 08:24:30|392.8|392.5|392.8|392.6|392.9|392.6|392.8|392.5|3950
1763972710000|2025-11-24 08:25:10|393|392.7|393|392.7|393|392.7|393|392.7|100
1763972720000|2025-11-24 08:25:20||392.8||392.8||392.8||392.8|0
1763972730000|2025-11-24 08:25:30|392.9|392.9|392.9|392.6|392.9|392.9|392.9|392.6|147
1763972760000|2025-11-24 08:26:00|393|392.7|392.9|392.6|393|392.7|392.9|392.6|0
1763972770000|2025-11-24 08:26:10|393|392.7|393|392.7|393|392.7|393|392.7|0
1763972780000|2025-11-24 08:26:20|392.9|392.6|392.9|392.6|392.9|392.6|392.9|392.6|0
1763972800000|2025-11-24 08:26:40|393|392.7|393|392.7|393|392.7|393|392.7|0
1763972840000|2025-11-24 08:27:20||392.8||392.7||392.8||392.7|0
1763972850000|2025-11-24 08:27:30||392.8||392.8||392.8||392.8|828
1763972860000|2025-11-24 08:27:40|392.9|392.7|392.8|392.6|392.9|392.7|392.8|392.6|0
1763972870000|2025-11-24 08:27:50|392.9||392.8||392.9||392.8||0
1763972880000|2025-11-24 08:28:00|392.9||392.9||392.9||392.9||0
1763972890000|2025-11-24 08:28:10|392.8|392.4|392.7|392.4|392.8|392.4|392.7|392.4|674
1763972900000|2025-11-24 08:28:20|392.4|392.2|392.5|392.2|392.5|392.2|392.4|392.2|150
1763972910000|2025-11-24 08:28:30||392.3||392.3||392.3||392.3|0
1763972950000|2025-11-24 08:29:10||392.2||392.2||392.2||392.2|0
1763972980000|2025-11-24 08:29:40|392.4|392.1|392.4|392.1|392.4|392.1|392.4|392.1|429
1763973020000|2025-11-24 08:30:20|392.3|392|392.3|392|392.3|392|392.3|392|2134
1763973070000|2025-11-24 08:31:10|392.2|391.8|392.3|391.9|392.3|391.9|392.2|391.8|1500
1763973080000|2025-11-24 08:31:20|392.4|392|392.2|391.8|392.4|392|392.2|391.8|0
1763973100000|2025-11-24 08:31:40|392.3|391.9|392.4|392|392.4|392|392.3|391.9|1007
1763973110000|2025-11-24 08:31:50|392.3|391.9|392.2|391.9|392.3|392|392.2|391.9|0
1763973120000|2025-11-24 08:32:00|392.3|392|392.1|391.7|392.3|392|392.1|391.7|128
1763973130000|2025-11-24 08:32:10|391.8|391.5|391.6|391.2|391.8|391.5|391.6|391.2|1137
1763973140000|2025-11-24 08:32:20|391.5|391.3|391.7|391.3|391.7|391.3|391.5|391.2|0
1763973150000|2025-11-24 08:32:30|391.6|391.2|391.7|391.3|391.7|391.3|391.6|391.2|0
1763973160000|2025-11-24 08:32:40|391.6|391.2|391.6|391.2|391.6|391.2|391.6|391.2|0
1763973170000|2025-11-24 08:32:50|391.7|391.3|391.7|391.3|391.7|391.3|391.7|391.3|0
1763973180000|2025-11-24 08:33:00|391.5|391.2|391.6|391.3|391.6|391.3|391.5|391.2|0
1763973190000|2025-11-24 08:33:10|391.5|391.2|391.7|391.3|391.7|391.3|391.5|391.2|1525
1763973200000|2025-11-24 08:33:20|391.6|391.4|391.6|391.3|391.6|391.4|391.6|391.3|0
1763973210000|2025-11-24 08:33:30|391.7|391.4|391.6|391.3|391.7|391.4|391.6|391.3|1000
1763973220000|2025-11-24 08:33:40|391.7|391.4|391.8|391.4|391.8|391.4|391.7|391.3|0
1763973230000|2025-11-24 08:33:50|391.7|391.3|391.7|391.3|391.7|391.3|391.7|391.3|0
1763973240000|2025-11-24 08:34:00|391.8|391.4|391.7|391.3|391.8|391.4|391.7|391.3|0
1763973250000|2025-11-24 08:34:10|391.8|391.4|391.7|391.3|391.8|391.4|391.7|391.3|0
1763973260000|2025-11-24 08:34:20|391.8|391.4|391.8|391.4|391.8|391.4|391.8|391.4|0
1763973280000|2025-11-24 08:34:40|391.7|391.3|391.9|391.5|391.9|391.5|391.7|391.3|2325
1763973290000|2025-11-24 08:34:50|391.8|391.4|391.8|391.4|391.9|391.5|391.8|391.4|0
1763973300000|2025-11-24 08:35:00|391.9|391.6|391.8|391.5|391.9|391.6|391.8|391.5|0
1763973310000|2025-11-24 08:35:10|391.9|391.6|391.9|391.6|391.9|391.6|391.8|391.5|0
1763973320000|2025-11-24 08:35:20|391.8|391.5|391.8|391.5|391.9|391.6|391.8|391.5|24
1763973330000|2025-11-24 08:35:30|391.9|391.6|391.8|391.5|391.9|391.6|391.8|391.5|0
1763973340000|2025-11-24 08:35:40|391.9|391.6|392.1|391.8|392.1|391.8|391.9|391.6|2973
1763973350000|2025-11-24 08:35:50|392|391.7|392.3|391.9|392.3|391.9|392|391.7|0
1763973360000|2025-11-24 08:36:00|392.6|391.8|392.7|392.3|392.7|392.3|392.5|391.8|150
1763973370000|2025-11-24 08:36:10|392.6|392.2|392.7|392.3|392.7|392.3|392.6|392.2|0
1763973380000|2025-11-24 08:36:20|392.6|392.2|392.6|392.3|392.7|392.4|392.6|392.2|212
1763973390000|2025-11-24 08:36:30|392.7|392.4|392.7|392.4|392.7|392.4|392.7|392.4|0
1763973400000|2025-11-24 08:36:40|392.6|392.3|392.8|392.4|392.8|392.4|392.6|392.3|0
1763973410000|2025-11-24 08:36:50|392.7|392.3|392.7|392.3|392.7|392.3|392.7|392.3|0
1763973420000|2025-11-24 08:37:00|392.9|392.5|392.5|392.2|392.9|392.5|392.5|392.2|1056
1763973430000|2025-11-24 08:37:10|392.6|392.3|392.7|392.3|392.7|392.3|392.6|392.3|0
1763973440000|2025-11-24 08:37:20|392.6|392.2|392.5|392.2|392.6|392.3|392.5|392.2|0
1763973450000|2025-11-24 08:37:30|392.6||392.6||392.6||392.6||0
1763973460000|2025-11-24 08:37:40|392.5|392.3|392.7|392.3|392.7|392.3|392.5|392.3|0
1763973470000|2025-11-24 08:37:50|392.6|392.2|392.5|392.2|392.6|392.3|392.5|392.2|0
1763973480000|2025-11-24 08:38:00|392.6|392.3|392.7|392.3|392.7|392.3|392.6|392.2|0
1763973490000|2025-11-24 08:38:10|392.6|392.2|392.6|392.2|392.6|392.2|392.6|392.2|0
1763973500000|2025-11-24 08:38:20|392.5|392.3|392.7|392.3|392.7|392.3|392.5|392.3|102
1763973510000|2025-11-24 08:38:30|392.6|392.2|392.7|392.3|392.7|392.3|392.6|392.2|0
1763973520000|2025-11-24 08:38:40|392.5|392.2|392.7|392.3|392.7|392.3|392.5|392.2|0
1763973540000|2025-11-24 08:39:00|392.6|392.2|392.6|392.2|392.7|392.3|392.6|392.2|0
1763973550000|2025-11-24 08:39:10|392.5|392.3|392.7|392.3|392.7|392.3|392.5|392.2|0
1763973570000|2025-11-24 08:39:30|392.6|392.2|392.6|392.2|392.6|392.2|392.6|392.2|0
1763973580000|2025-11-24 08:39:40|392.7|392.3|392.5|392.2|392.7|392.3|392.5|392.2|0
1763973590000|2025-11-24 08:39:50|392.6|392.3|392.6|392.2|392.7|392.3|392.6|392.2|2547
1763973600000|2025-11-24 08:40:00|392.7|392.3|392.5|392.2|392.7|392.3|392.5|392.2|0
1763973610000|2025-11-24 08:40:10|392.6|392.3|392.5|392.2|392.7|392.3|392.5|392.2|0
1763973620000|2025-11-24 08:40:20|392.7|392.3|392.6|392.2|392.7|392.3|392.5|392.2|0
1763973630000|2025-11-24 08:40:30|392.7|392.4|392.6|392.3|392.7|392.4|392.6|392.2|0
1763973640000|2025-11-24 08:40:40|392.7|392.4|392.7|392.4|392.7|392.4|392.7|392.4|0
1763973650000|2025-11-24 08:40:50|392.6|392.3|392.6|392.3|392.6|392.3|392.6|392.3|0
1763973660000|2025-11-24 08:41:00|392.7|392.4|392.7|392.4|392.7|392.4|392.6|392.3|796
1763973670000|2025-11-24 08:41:10|392.6|392.3|392.7|392.4|392.7|392.4|392.6|392.3|0
1763973680000|2025-11-24 08:41:20|392.8|392.5|392.9|392.5|392.9|392.5|392.8|392.5|0
1763973690000|2025-11-24 08:41:30|392.7|392.4|392.8|392.4|392.8|392.4|392.7|392.3|546
1763973700000|2025-11-24 08:41:40|392.7|392.3|392.7|392.3|392.8|392.4|392.7|392.3|0
1763973710000|2025-11-24 08:41:50|392.8|392.4|392.8|392.4|392.8|392.4|392.6|392.2|0
1763973720000|2025-11-24 08:42:00|392.7|392.3|392.7|392.3|392.7|392.3|392.7|392.3|0
1763973750000|2025-11-24 08:42:30|392.8|392.4|392.8|392.4|392.9|392.5|392.8|392.4|849
1763973760000|2025-11-24 08:42:40|392.9|392.5|392.9|392.5|392.9|392.5|392.8|392.4|988
1763973770000|2025-11-24 08:42:50|392.8|392.4|392.9|392.5|392.9|392.5|392.8|392.4|6
1763973790000|2025-11-24 08:43:10|392.8|392.4|392.8|392.5|392.8|392.5|392.8|392.4|0
1763973800000|2025-11-24 08:43:20|392.6|392.3|392.5|392.2|392.6|392.3|392.4|392.1|1180
1763973810000|2025-11-24 08:43:30|392.4|392.1|392.4|392.1|392.5|392.2|392.4|392.1|0
1763973820000|2025-11-24 08:43:40|392.5|392.2|392.5|392.2|392.5|392.2|392.5|392.2|0
1763973830000|2025-11-24 08:43:50|392.4|392.1|392.5|392.2|392.5|392.2|392.4|392.1|0
1763973840000|2025-11-24 08:44:00|392.4|392.1|392.6|392.2|392.6|392.2|392.4|392.1|366
1763973850000|2025-11-24 08:44:10|392.7|392.3|392.6|392.2|392.7|392.3|392.6|392.2|0
1763973860000|2025-11-24 08:44:20|392.7|392.3|392.7|392.3|392.7|392.3|392.7|392.3|0
1763973870000|2025-11-24 08:44:30|392.8|392.4|392.7|392.3|392.8|392.4|392.7|392.3|0
1763973880000|2025-11-24 08:44:40|392.8|392.4|392.8|392.5|392.8|392.5|392.7|392.3|2480
1763973890000|2025-11-24 08:44:50|392.7|392.4|392.8|392.5|392.8|392.5|392.7|392.4|0
1763973900000|2025-11-24 08:45:00|392.7|392.4|392.7|392.4|392.8|392.5|392.7|392.4|0
1763973910000|2025-11-24 08:45:10|392.8|392.5|392.8|392.5|392.8|392.5|392.8|392.5|0
1763973920000|2025-11-24 08:45:20|392.7|392.4|392.8|392.5|392.8|392.5|392.7|392.4|124
1763973930000|2025-11-24 08:45:30|392.7|392.4|392.7|392.4|392.7|392.4|392.7|392.4|0
1763973980000|2025-11-24 08:46:20||392.6||392.5||392.6||392.5|2800
1763974000000|2025-11-24 08:46:40|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1763974020000|2025-11-24 08:47:00|392.7|392.5|392.8|392.5|392.8|392.5|392.7|392.5|179
1763974060000|2025-11-24 08:47:40||392.6||392.5||392.6||392.5|0
1763974090000|2025-11-24 08:48:10|392.7||392.7||392.7||392.7||0
1763974130000|2025-11-24 08:48:50|392.8|392.6|392.8|392.5|392.8|392.6|392.8|392.5|1400
1763974190000|2025-11-24 08:49:50||392.6||392.6||392.6||392.6|0
1763974200000|2025-11-24 08:50:00||392.5||392.6||392.6||392.5|0
1763974230000|2025-11-24 08:50:30|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|108
1763974240000|2025-11-24 08:50:40|393|392.8|393|392.8|393|392.8|393|392.8|319
1763974290000|2025-11-24 08:51:30|393.3|393|393.3|393|393.3|393|393.3|393|150
1763974300000|2025-11-24 08:51:40|393.2|392.9|393.2|392.9|393.2|392.9|393.2|392.9|574
1763974310000|2025-11-24 08:51:50||393||393||393||393|0
1763974320000|2025-11-24 08:52:00|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|0
1763974330000|2025-11-24 08:52:10||393.2||393.2||393.2||393.2|740
1763974350000|2025-11-24 08:52:30|393.4||393.5||393.5||393.4||0
1763974360000|2025-11-24 08:52:40||393.3||393.3||393.3||393.3|0
1763974390000|2025-11-24 08:53:10|393.4||393.5||393.5||393.4||0
1763974440000|2025-11-24 08:54:00|||||||||812
1763974500000|2025-11-24 08:55:00|393.6||393.5||393.6||393.5||0
1763974550000|2025-11-24 08:55:50|393.6|393.4|393.6|393.4|393.6|393.4|393.5|393.4|0
1763974560000|2025-11-24 08:56:00|393.5||393.6||393.6||393.5||0
1763974670000|2025-11-24 08:57:50|393.5|393.3|393.5|393.4|393.5|393.4|393.5|393.3|366
1763974680000|2025-11-24 08:58:00||393.3||393.3||393.3||393.3|0
1763974690000|2025-11-24 08:58:10|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|1428
1763974730000|2025-11-24 08:58:50||393.3||393.3||393.3||393.3|0
1763974750000|2025-11-24 08:59:10||393.2||393.2||393.2||393.2|35
1763974790000|2025-11-24 08:59:50|393.3|393.1|393.3|393.2|393.3|393.2|393.3|393.1|280
1763974800000|2025-11-24 09:00:00|393.2|393|393.4|393.1|393.4|393.2|393.2|392.9|1896
1763974810000|2025-11-24 09:00:10|393.5|393.2|393.4|393.2|393.5|393.2|393.4|393.2|0
1763974820000|2025-11-24 09:00:20|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|0
1763974830000|2025-11-24 09:00:30|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|146
1763974860000|2025-11-24 09:01:00|393.5||393.5||393.5||393.5||0
1763974880000|2025-11-24 09:01:20|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1763974920000|2025-11-24 09:02:00|393.3|393.2|393.3|393.2|393.3|393.2|393.2|393|1405
1763974940000|2025-11-24 09:02:20|393.5||393.4||393.5||393.4||534
1763974950000|2025-11-24 09:02:30|393.5||393.4||393.5||393.4||0
1763974980000|2025-11-24 09:03:00|393.2|393|393.2|393|393.2|393|393.2|393|583
1763975000000|2025-11-24 09:03:20|393.1|393.1|393.1|393|393.1|393.1|393.1|393|0
1763975020000|2025-11-24 09:03:40|393.2||393.2||393.2||393.2||0
1763975070000|2025-11-24 09:04:30|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|961
1763975170000|2025-11-24 09:06:10|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|100
1763975180000|2025-11-24 09:06:20|392.9|393|393.1|392.9|393.1|393|392.9|392.8|1028
1763975210000|2025-11-24 09:06:50||393||392.9||393||392.9|283
1763975240000|2025-11-24 09:07:20||393||393||393||393|0
1763975260000|2025-11-24 09:07:40|393.2||393.2||393.2||393.2||0
1763975290000|2025-11-24 09:08:10|393|392.9|393|392.8|393|392.9|393|392.8|1358
1763975300000|2025-11-24 09:08:20||392.9||392.9||392.9||392.9|0
1763975310000|2025-11-24 09:08:30|393.1||393.1||393.1||393.1||0
1763975360000|2025-11-24 09:09:20|393|392.8|393|392.8|393|392.8|393|392.8|797
1763975390000|2025-11-24 09:09:50|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|1027
1763975420000|2025-11-24 09:10:20|||||||||1503
1763975470000|2025-11-24 09:11:10|393|392.8|393|392.8|393|392.8|393|392.8|0
1763975480000|2025-11-24 09:11:20|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|0
1763975580000|2025-11-24 09:13:00||393||392.9||393||392.9|1250
1763975600000|2025-11-24 09:13:20||393||393||393||393|0
1763975620000|2025-11-24 09:13:40|393|392.9|393.2|393.1|393.2|393.1|393|392.9|543
1763975640000|2025-11-24 09:14:00|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1763975650000|2025-11-24 09:14:10|393.4|393.3|393.4|393.2|393.5|393.3|393.4|393.2|0
1763975660000|2025-11-24 09:14:20|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|0
1763975710000|2025-11-24 09:15:10|393.7|393.4|393.7|393.5|393.7|393.5|393.7|393.4|0
1763975720000|2025-11-24 09:15:20|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|3645
1763975770000|2025-11-24 09:16:10|393.7|393.5|393.8|393.6|393.8|393.6|393.7|393.5|150
1763975810000|2025-11-24 09:16:50|||||||||2500
1763975820000|2025-11-24 09:17:00|393.7||393.7||393.7||393.7||0
1763975830000|2025-11-24 09:17:10|393.8||393.8||393.8||393.8||160
1763975840000|2025-11-24 09:17:20|393.7||393.8||393.8||393.7||1000
1763975850000|2025-11-24 09:17:30|393.7||393.8||393.8||393.7||7423
1763975860000|2025-11-24 09:17:40|393.7||393.8||393.8||393.7||524
1763975910000|2025-11-24 09:18:30|393.7|393.3|393.5|393.3|393.7|393.3|393.5|393.3|0
1763975920000|2025-11-24 09:18:40|393.6|393.4|393.5|393.4|393.6|393.4|393.5|393.4|3230
1763975940000|2025-11-24 09:19:00||393.3||393.3||393.3||393.3|865
1763975950000|2025-11-24 09:19:10|393.4||393.4||393.4||393.4||0
1763975990000|2025-11-24 09:19:50||393.2||393.2||393.2||393.2|0
1763976000000|2025-11-24 09:20:00|393.3|393.1|393.4|393.3|393.4|393.3|393.3|393.1|598
1763976020000|2025-11-24 09:20:20|393.3|393.2|393.4|393.3|393.4|393.3|393.3|393.2|7
1763976060000|2025-11-24 09:21:00|393.5|393.5|393.7|393.6|393.7|393.6|393.5|393.5|1723
1763976080000|2025-11-24 09:21:20|393.8||393.8||393.8||393.8||625
1763976110000|2025-11-24 09:21:50|393.7|393.5|393.6|393.5|393.7|393.5|393.6|393.5|0
1763976120000|2025-11-24 09:22:00|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|0
1763976130000|2025-11-24 09:22:10|393.4||393.5||393.5||393.4||0
1763976150000|2025-11-24 09:22:30|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|9286
1763976160000|2025-11-24 09:22:40||393.5||393.4||393.5||393.4|0
1763976340000|2025-11-24 09:25:40|393.5|393.3|393.5|393.4|393.5|393.4|393.5|393.3|2040
1763976350000|2025-11-24 09:25:50|393.6|393.3|393.7|393.5|393.7|393.5|393.6|393.3|403
1763976360000|2025-11-24 09:26:00|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|0
1763976420000|2025-11-24 09:27:00||393.7||393.7||393.7||393.7|102
1763976430000|2025-11-24 09:27:10|394|393.8|394.1|393.9|394.1|394|394|393.8|2777
1763976440000|2025-11-24 09:27:20||394||394||394||394|0
1763976450000|2025-11-24 09:27:30|394.2|394.1|394.5|394.3|394.5|394.3|394.2|394.1|2579
1763976460000|2025-11-24 09:27:40|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|2590
1763976480000|2025-11-24 09:28:00|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|1256
1763976490000|2025-11-24 09:28:10|394.4|394.1|394.3|394.1|394.4|394.1|394.3|394.1|4709
1763976500000|2025-11-24 09:28:20|394.2|394|394.3|394.1|394.3|394.1|394.2|394|108
1763976510000|2025-11-24 09:28:30|394.2|394|394.2|394|394.2|394|394.2|394|2486
1763976520000|2025-11-24 09:28:40|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|134
1763976540000|2025-11-24 09:29:00|394.3||394.3||394.3||394.3||0
1763976550000|2025-11-24 09:29:10||394.1||394.1||394.1||394.1|1183
1763976580000|2025-11-24 09:29:40|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|185
1763976600000|2025-11-24 09:30:00|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|0
1763976640000|2025-11-24 09:30:40|394.4||394.4||394.4||394.4||191
1763976650000|2025-11-24 09:30:50|394.5||394.5||394.5||394.5||0
1763976690000|2025-11-24 09:31:30||394.4||394.4||394.4||394.4|0
1763976710000|2025-11-24 09:31:50||394.3||394.3||394.3||394.3|1500
1763976730000|2025-11-24 09:32:10|394.6|394.4|394.5|394.4|394.6|394.4|394.5|394.4|0
1763976740000|2025-11-24 09:32:20|394.6|394.5|394.5|394.3|394.6|394.5|394.4|394.2|1500
1763976770000|2025-11-24 09:32:50|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|0
1763976800000|2025-11-24 09:33:20|394.7|394.6|394.8|394.6|394.8|394.6|394.7|394.5|2644
1763976850000|2025-11-24 09:34:10|||||||||50
1763976860000|2025-11-24 09:34:20|||||||||225
1763976870000|2025-11-24 09:34:30|394.9|394.7|394.9|394.7|394.9|394.7|394.8|394.7|6253
1763976880000|2025-11-24 09:34:40|394.8|394.6|394.8|394.6|394.8|394.7|394.8|394.6|2583
1763976920000|2025-11-24 09:35:20|394.5|394.3|394.4|394.3|394.5|394.3|394.4|394.3|0
1763976930000|2025-11-24 09:35:30|394.3|394.2|394.3|394.1|394.3|394.2|394.3|394.1|0
1763976970000|2025-11-24 09:36:10||394.2||394.2||394.2||394.2|4852
1763976990000|2025-11-24 09:36:30|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|2232
1763977010000|2025-11-24 09:36:50|394.5||394.5||394.5||394.5||2486
1763977030000|2025-11-24 09:37:10|394.4|394.2|394.3|394.2|394.4|394.2|394.3|394.2|0
1763977040000|2025-11-24 09:37:20|394.4||394.3||394.4||394.3||150
1763977060000|2025-11-24 09:37:40|394.4||394.4||394.4||394.4||0
1763977100000|2025-11-24 09:38:20|394.3|394.3|394.3|394.2|394.3|394.3|394.3|394.2|0
1763977110000|2025-11-24 09:38:30|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|785
1763977120000|2025-11-24 09:38:40|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|7804
1763977140000|2025-11-24 09:39:00|||||||||932
1763977160000|2025-11-24 09:39:20|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|240
1763977230000|2025-11-24 09:40:30||394.2||394.2||394.2||394.2|0
1763977320000|2025-11-24 09:42:00|394.3||394.3||394.3||394.3||0
1763977380000|2025-11-24 09:43:00|394.2|394.1|394.2|394|394.2|394.1|394.1|393.9|2893
1763977390000|2025-11-24 09:43:10|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|0
1763977400000|2025-11-24 09:43:20|394.4|394.2|394.4|394.2|394.4|394.3|394.4|394.2|0
1763977420000|2025-11-24 09:43:40||394.3||394.3||394.3||394.3|0
1763977430000|2025-11-24 09:43:50|394.5|394.4|394.5|394.3|394.5|394.4|394.5|394.3|119
1763977440000|2025-11-24 09:44:00|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|0
1763977460000|2025-11-24 09:44:20||394.3||394.3||394.3||394.3|0
1763977500000|2025-11-24 09:45:00|394.5||394.5||394.5||394.5||0
1763977620000|2025-11-24 09:47:00|394.6|394.4|394.6|394.5|394.6|394.5|394.6|394.4|1027
1763977640000|2025-11-24 09:47:20|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|0
1763977660000|2025-11-24 09:47:40|394.8||394.8||394.8||394.8||688
1763977670000|2025-11-24 09:47:50|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|0
1763977700000|2025-11-24 09:48:20|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|0
1763977730000|2025-11-24 09:48:50|394.6||394.7||394.7||394.6||0
1763977810000|2025-11-24 09:50:10|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|661
1763977820000|2025-11-24 09:50:20|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|100
1763977830000|2025-11-24 09:50:30||394.4||394.4||394.4||394.4|0
1763977890000|2025-11-24 09:51:30|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|297
1763977910000|2025-11-24 09:51:50|394.4||394.5||394.5||394.4||24
1763977940000|2025-11-24 09:52:20|394.3|394.4|394.3|394.1|394.3|394.4|394.3|394.1|1864
1763977950000|2025-11-24 09:52:30|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|0
1763977960000|2025-11-24 09:52:40|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|0
1763977970000|2025-11-24 09:52:50|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|0
1763978010000|2025-11-24 09:53:30|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|1978
1763978060000|2025-11-24 09:54:20|394.4|394.4|394.4|394.2|394.4|394.4|394.4|394.2|5
1763978120000|2025-11-24 09:55:20|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|1864
1763978150000|2025-11-24 09:55:50|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|0
1763978180000|2025-11-24 09:56:20|394.2|394|394.1|394|394.2|394|394.1|394|0
1763978190000|2025-11-24 09:56:30||393.9||393.9||393.9||393.9|0
1763978240000|2025-11-24 09:57:20|394|393.8|394|393.8|394|393.8|394|393.8|0
1763978260000|2025-11-24 09:57:40|393.9|393.7|393.9|393.8|393.9|393.8|393.9|393.7|150
1763978270000|2025-11-24 09:57:50|393.7|393.7|393.7|393.6|393.7|393.7|393.7|393.6|18
1763978280000|2025-11-24 09:58:00|393.8||393.8||393.8||393.8||0
1763978320000|2025-11-24 09:58:40|394|393.8|394|393.8|394|393.9|394|393.8|1397
1763978360000|2025-11-24 09:59:20||393.9||393.9||393.9||393.9|0
1763978400000|2025-11-24 10:00:00|393.9|393.8|393.9|393.7|393.9|393.8|393.9|393.7|899
1763978450000|2025-11-24 10:00:50|394|393.8|394|393.8|394|393.8|394|393.8|0
1763978490000|2025-11-24 10:01:30|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|217
1763978520000|2025-11-24 10:02:00|394|394|394|393.9|394.1|394|394|393.9|150
1763978540000|2025-11-24 10:02:20|394.1||394||394.1||394||487
1763978560000|2025-11-24 10:02:40|394.1||394.1||394.1||394.1||0
1763978580000|2025-11-24 10:03:00|394.2|394|394.2|394|394.2|394|394.2|394|0
1763978610000|2025-11-24 10:03:30|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|0
1763978620000|2025-11-24 10:03:40||394.2||394.2||394.2||394.2|0
1763978630000|2025-11-24 10:03:50|394.4||394.4||394.4||394.4||0
1763978670000|2025-11-24 10:04:30||394.3||394.3||394.3||394.3|250
1763978680000|2025-11-24 10:04:40||394.2||394.2||394.2||394.2|0
1763978690000|2025-11-24 10:04:50|394.3|394.1|394.4|394.2|394.4|394.2|394.3|394.1|120
1763978790000|2025-11-24 10:06:30|394.3|394.1|394.1|393.9|394.3|394.1|394.1|393.9|2454
1763978850000|2025-11-24 10:07:30||394||393.9||394||393.9|0
1763978900000|2025-11-24 10:08:20||394||393.9||394||393.9|0
1763978940000|2025-11-24 10:09:00|394||394||394||394||0
1763978980000|2025-11-24 10:09:40|394.1||394.1||394.1||394.1||1397
1763978990000|2025-11-24 10:09:50|394.2|394|394.2|394|394.2|394|394.2|394|0
1763979010000|2025-11-24 10:10:10|394.1|393.9|394|393.9|394.1|393.9|394|393.9|0
1763979040000|2025-11-24 10:10:40|394.1||394.1||394.1||394.1||0
1763979060000|2025-11-24 10:11:00|394||394||394||394||0
1763979080000|2025-11-24 10:11:20|394.1||394.1||394.1||394.1||1600
1763979090000|2025-11-24 10:11:30|394|393.8|394|393.8|394.1|393.8|394|393.8|808
1763979150000|2025-11-24 10:12:30|394.1||394.1||394.1||394.1||0
1763979160000|2025-11-24 10:12:40|394||394||394||394||0
1763979170000|2025-11-24 10:12:50|394.1||394||394.1||394||0
1763979180000|2025-11-24 10:13:00|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|0
1763979200000|2025-11-24 10:13:20|||||||||1055
1763979340000|2025-11-24 10:15:40||394||393.9||394||393.9|0
1763979430000|2025-11-24 10:17:10||394||394||394||394|0
1763979440000|2025-11-24 10:17:20|394.3|394.2|394.4|394.2|394.4|394.2|394.3|394.2|0
1763979450000|2025-11-24 10:17:30|394.2|394|394.3|394.1|394.3|394.1|394.2|394|0
1763979500000|2025-11-24 10:18:20|394.2|394|394.2|394|394.2|394|394.2|394|1397
1763979510000|2025-11-24 10:18:30|394|393.9|394|393.8|394|393.9|394|393.8|2085
1763979520000|2025-11-24 10:18:40|||||||||1397
1763979540000|2025-11-24 10:19:00|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|0
1763979550000|2025-11-24 10:19:10|394|393.8|394|393.8|394|393.8|394|393.8|0
1763979570000|2025-11-24 10:19:30||393.9||393.9||393.9||393.9|0
1763979580000|2025-11-24 10:19:40|394.1||394.1||394.1||394.1||88
1763979600000|2025-11-24 10:20:00|394|393.8|394|393.8|394|393.8|394|393.8|0
1763979680000|2025-11-24 10:21:20|393.9||393.9||393.9||393.9||0
1763979710000|2025-11-24 10:21:50||393.7||393.7||393.7||393.7|0
1763979820000|2025-11-24 10:23:40|393.8||393.8||393.8||393.8||0
1763979830000|2025-11-24 10:23:50|393.9||393.9||393.9||393.9||0
1763979840000|2025-11-24 10:24:00|||||||||635
1763979850000|2025-11-24 10:24:10|393.8||393.9||393.9||393.8||333
1763979870000|2025-11-24 10:24:30|393.8||393.9||393.9||393.8||1151
1763979890000|2025-11-24 10:24:50|393.8||393.8||393.8||393.8||0
1763979900000|2025-11-24 10:25:00||393.6||393.6||393.6||393.6|574
1763979920000|2025-11-24 10:25:20|||||||||828
1763979940000|2025-11-24 10:25:40|||||||||91
1763979950000|2025-11-24 10:25:50|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|150
1763980000000|2025-11-24 10:26:40|393.8|393.6|393.7|393.6|393.8|393.6|393.7|393.6|0
1763980010000|2025-11-24 10:26:50|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|150
1763980040000|2025-11-24 10:27:20|||||||||410
1763980080000|2025-11-24 10:28:00||393.5||393.4||393.5||393.4|0
1763980260000|2025-11-24 10:31:00|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|600
1763980320000|2025-11-24 10:32:00|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|235
1763980340000|2025-11-24 10:32:20||393.1||393.1||393.1||393.1|0
1763980370000|2025-11-24 10:32:50|||||||||560
1763980400000|2025-11-24 10:33:20|393|392.9|393|392.9|393|392.9|393|392.9|98
1763980430000|2025-11-24 10:33:50||392.8||392.8||392.8||392.8|0
1763980440000|2025-11-24 10:34:00|392.9||393||393||392.9||1397
1763980520000|2025-11-24 10:35:20||392.9||392.9||392.9||392.9|1397
1763980640000|2025-11-24 10:37:20|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|46
1763980680000|2025-11-24 10:38:00|393||393||393||393||127
1763980740000|2025-11-24 10:39:00||392.9||392.9||392.9||392.9|0
1763980790000|2025-11-24 10:39:50|393.1|393|393.1|393|393.1|393|393.1|393|0
1763980830000|2025-11-24 10:40:30||392.9||392.9||392.9||392.9|0
1763980850000|2025-11-24 10:40:50|393.2|393|393.2|393|393.2|393|393.2|393|0
1763980960000|2025-11-24 10:42:40|393.1||393.2||393.2||393.1||1800
1763980990000|2025-11-24 10:43:10|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|0
1763981040000|2025-11-24 10:44:00|393.2|393|393.2|393|393.2|393|393.2|393|0
1763981180000|2025-11-24 10:46:20|393|392.8|393|392.8|393|392.8|393|392.8|1397
1763981260000|2025-11-24 10:47:40|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|0
1763981340000|2025-11-24 10:49:00|393|392.8|393|392.8|393|392.8|393|392.8|0
1763981450000|2025-11-24 10:50:50|393.1||393.1||393.1||393.1||0
1763981460000|2025-11-24 10:51:00||392.9||392.9||392.9||392.9|0
1763981480000|2025-11-24 10:51:20|393||393.1||393.1||393||0
1763981520000|2025-11-24 10:52:00|393|392.8|393|392.8|393|392.8|393|392.8|280
1763981580000|2025-11-24 10:53:00|392.9||392.9||392.9||392.9||0
1763981600000|2025-11-24 10:53:20|393|392.7|393|392.8|393|392.8|393|392.7|94
1763981640000|2025-11-24 10:54:00|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|0
1763981650000|2025-11-24 10:54:10|393||393||393||393||0
1763981660000|2025-11-24 10:54:20|392.9||392.9||392.9||392.9||0
1763981670000|2025-11-24 10:54:30|393||392.9||393||392.9||0
1763981720000|2025-11-24 10:55:20|393|392.9|393.1|392.9|393.1|392.9|393|392.9|0
1763981760000|2025-11-24 10:56:00|393.2|393|393.2|393|393.2|393|393.2|393|0
1763981770000|2025-11-24 10:56:10|393.1||393.1||393.1||393.1||0
1763981780000|2025-11-24 10:56:20||392.9||393||393||392.9|0
1763981790000|2025-11-24 10:56:30|393.2|392.9|393.2|393|393.2|393|393.2|392.9|0
1763981880000|2025-11-24 10:58:00|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|806
1763982000000|2025-11-24 11:00:00|393.2||393.3||393.3||393.2||0
1763982020000|2025-11-24 11:00:20|393.2|393|393.2|393|393.2|393|393.2|393|1397
1763982030000|2025-11-24 11:00:30|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|0
1763982080000|2025-11-24 11:01:20|393|392.8|393|392.8|393|392.8|393|392.8|1397
1763982180000|2025-11-24 11:03:00||392.9||392.9||392.9||392.9|0
1763982190000|2025-11-24 11:03:10|393.2|393|393.2|393|393.2|393|393.2|393|0
1763982210000|2025-11-24 11:03:30|393|392.9|393|392.9|393|392.9|393|392.8|0
1763982240000|2025-11-24 11:04:00|393.1|392.8|393|392.8|393.1|392.9|393|392.8|0
1763982480000|2025-11-24 11:08:00||392.9||392.9||392.9||392.9|0
1763982490000|2025-11-24 11:08:10||392.8||392.8||392.8||392.8|0
1763982660000|2025-11-24 11:11:00|393.2|392.9|393.2|393|393.2|393|393.2|392.9|0
1763982870000|2025-11-24 11:14:30|393.1||393.1||393.1||393.1||0
1763982880000|2025-11-24 11:14:40|||||||||500
1763982960000|2025-11-24 11:16:00|393.2||393.2||393.2||393.2||1037
1763982990000|2025-11-24 11:16:30|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|600
1763983020000|2025-11-24 11:17:00|393.2||393.2||393.2||393.2||549
1763983030000|2025-11-24 11:17:10|393.3||393.2||393.3||393.2||0
1763983050000|2025-11-24 11:17:30|393.1|393|393.1|393|393.1|393|393.1|393|0
1763983090000|2025-11-24 11:18:10|393.2||393.2||393.2||393.2||0
1763983120000|2025-11-24 11:18:40|393.1|393.1|393.1|393|393.1|393.1|393.1|393|0
1763983130000|2025-11-24 11:18:50|393.2||393.2||393.2||393.2||0
1763983200000|2025-11-24 11:20:00|393.1||393.1||393.1||393.1||0
1763983220000|2025-11-24 11:20:20|||||||||20
1763983260000|2025-11-24 11:21:00|393.2||393.2||393.2||393.2||100
1763983320000|2025-11-24 11:22:00|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|1998
1763983330000|2025-11-24 11:22:10|393.2|393.1|393.3|393.1|393.3|393.1|393.2|393.1|2502
1763983350000|2025-11-24 11:22:30|393.4|393.2|393.4|393.3|393.4|393.3|393.4|393.2|0
1763983360000|2025-11-24 11:22:40|393.5|393.4|393.6|393.4|393.6|393.4|393.5|393.4|0
1763983370000|2025-11-24 11:22:50|||||||||2505
1763983390000|2025-11-24 11:23:10|393.5||393.5||393.5||393.5||0
1763983400000|2025-11-24 11:23:20|||||||||8000
1763983440000|2025-11-24 11:24:00|393.6||393.6||393.6||393.6||1000
1763983500000|2025-11-24 11:25:00|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|0
1763983530000|2025-11-24 11:25:30|393.4||393.4||393.4||393.4||575
1763983550000|2025-11-24 11:25:50||393.2||393.2||393.2||393.2|150
1763983590000|2025-11-24 11:26:30|393.6|393.4|393.4|393.2|393.6|393.4|393.4|393.2|0
1763983600000|2025-11-24 11:26:40|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|0
1763983720000|2025-11-24 11:28:40|393.5||393.5||393.5||393.5||0
1763983780000|2025-11-24 11:29:40|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|4
1763983850000|2025-11-24 11:30:50||393.2||393.2||393.2||393.2|0
1763983860000|2025-11-24 11:31:00|393.3||393.3||393.3||393.3||0
1763983870000|2025-11-24 11:31:10|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1763983890000|2025-11-24 11:31:30||393||393||393||393|0
1763983900000|2025-11-24 11:31:40|393.1||393.2||393.2||393.1||0
1763983920000|2025-11-24 11:32:00|393.1||393.1||393.1||393.1||0
1763983950000|2025-11-24 11:32:30||392.9||392.9||392.9||392.9|75
1763983990000|2025-11-24 11:33:10|393||393||393||393||0
1763984040000|2025-11-24 11:34:00||392.8||392.8||392.8||392.8|0
1763984050000|2025-11-24 11:34:10||392.9||392.8||392.9||392.8|0
1763984060000|2025-11-24 11:34:20||392.9||392.9||392.9||392.9|0
1763984080000|2025-11-24 11:34:40||392.8||392.8||392.8||392.8|0
1763984090000|2025-11-24 11:34:50||392.9||392.9||392.9||392.9|0
1763984100000|2025-11-24 11:35:00||392.8||392.8||392.9||392.8|0
1763984140000|2025-11-24 11:35:40||392.9||392.8||392.9||392.8|0
1763984150000|2025-11-24 11:35:50|392.9||393||393||392.9||0
1763984360000|2025-11-24 11:39:20|393.1|393|393.1|393|393.1|393|393.1|393|1397
1763984370000|2025-11-24 11:39:30|393.2||393.2||393.2||393.2||0
1763984390000|2025-11-24 11:39:50|393.3||393.3||393.3||393.3||0
1763984400000|2025-11-24 11:40:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1763984440000|2025-11-24 11:40:40|393.3||393.3||393.3||393.3||0
1763984460000|2025-11-24 11:41:00|393.2||393.2||393.2||393.2||0
1763984470000|2025-11-24 11:41:10|||||||||254
1763984560000|2025-11-24 11:42:40|||||||||104
1763984570000|2025-11-24 11:42:50|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1763984620000|2025-11-24 11:43:40|393.4||393.4||393.4||393.4||0
1763984700000|2025-11-24 11:45:00||393.3||393.3||393.3||393.3|0
1763984780000|2025-11-24 11:46:20|393.3|393.2|393.4|393.2|393.4|393.2|393.3|393.2|178
1763984800000|2025-11-24 11:46:40||393.3||393.2||393.3||393.2|0
1763984880000|2025-11-24 11:48:00|393.3||393.3||393.3||393.3||0
1763984970000|2025-11-24 11:49:30|393.4|393.1|393.4|393.3|393.4|393.3|393.4|393.1|0
1763985050000|2025-11-24 11:50:50|393.5||393.5||393.5||393.5||4
1763985200000|2025-11-24 11:53:20||393.4||393.3||393.4||393.3|0
1763985220000|2025-11-24 11:53:40|||||||||1900
1763985230000|2025-11-24 11:53:50||393.4||393.4||393.4||393.4|0
1763985270000|2025-11-24 11:54:30|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1763985280000|2025-11-24 11:54:40|393.3|393.2|393.4|393.2|393.4|393.2|393.3|393.2|0
1763985300000|2025-11-24 11:55:00|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|0
1763985340000|2025-11-24 11:55:40|393.2|393|393.2|393|393.2|393|393.2|393|0
1763985460000|2025-11-24 11:57:40||393.1||393.1||393.1||393.1|0
1763985620000|2025-11-24 12:00:20||393||393||393||393|1373
1763985660000|2025-11-24 12:01:00|393.1|393.1|393.2|393.1|393.2|393.1|393.1|393.1|0
1763985730000|2025-11-24 12:02:10|||||||||18
1763985750000|2025-11-24 12:02:30|393.1|393|393.1|393|393.1|393|393.1|393|7
1763985860000|2025-11-24 12:04:20||392.9||392.9||392.9||392.9|493
1763985870000|2025-11-24 12:04:30|393||393||393||393||0
1763985900000|2025-11-24 12:05:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1763985950000|2025-11-24 12:05:50|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|265
1763986090000|2025-11-24 12:08:10|393.4|393.3|393.5|393.3|393.5|393.3|393.4|393.3|0
1763986160000|2025-11-24 12:09:20|393.3|393.2|393.4|393.2|393.4|393.2|393.3|393.2|1397
1763986200000|2025-11-24 12:10:00|393.3||393.3||393.3||393.3||0
1763986210000|2025-11-24 12:10:10||393.1||393.1||393.1||393.1|1397
1763986220000|2025-11-24 12:10:20|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|600
1763986390000|2025-11-24 12:13:10|||||||||26
1763986440000|2025-11-24 12:14:00||393.3||393.3||393.3||393.3|0
1763986560000|2025-11-24 12:16:00|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|100
1763986650000|2025-11-24 12:17:30|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|1280
1763986720000|2025-11-24 12:18:40||393.4||393.5||393.5||393.4|933
1763986730000|2025-11-24 12:18:50|393.7|393.6|393.7|393.5|393.7|393.6|393.7|393.5|1547
1763986760000|2025-11-24 12:19:20|393.6||393.6||393.6||393.6||0
1763986770000|2025-11-24 12:19:30|393.7||393.7||393.7||393.7||0
1763986790000|2025-11-24 12:19:50|393.6||393.6||393.6||393.6||0
1763986860000|2025-11-24 12:21:00|||||||||100
1763986900000|2025-11-24 12:21:40|||||||||950
1763987040000|2025-11-24 12:24:00|||||||||1396
1763987050000|2025-11-24 12:24:10||393.4||393.4||393.4||393.4|1027
1763987080000|2025-11-24 12:24:40||393.5||393.5||393.5||393.5|0
1763987100000|2025-11-24 12:25:00|393.7||393.7||393.7||393.7||0
1763987280000|2025-11-24 12:28:00|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|0
1763987380000|2025-11-24 12:29:40|393.7|393.5|393.5|393.4|393.7|393.5|393.5|393.4|1475
1763987390000|2025-11-24 12:29:50|393.6||393.5||393.6||393.5||0
1763987470000|2025-11-24 12:31:10||393.3||393.3||393.3||393.3|1397
1763987580000|2025-11-24 12:33:00||393.4||393.4||393.4||393.3|0
1763987590000|2025-11-24 12:33:10|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1763987620000|2025-11-24 12:33:40|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|100
1763987710000|2025-11-24 12:35:10|393.6|393.5|393.6|393.4|393.6|393.5|393.6|393.4|0
1763987720000|2025-11-24 12:35:20||393.5||393.5||393.5||393.5|0
1763987760000|2025-11-24 12:36:00|393.5|393.4|393.6|393.4|393.6|393.4|393.5|393.4|0
1763987810000|2025-11-24 12:36:50|393.5||393.5||393.5||393.5||0
1763988010000|2025-11-24 12:40:10|393.6||393.6||393.6||393.6||25
1763988240000|2025-11-24 12:44:00|393.5||393.6||393.6||393.5||0
1763988330000|2025-11-24 12:45:30|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|0
1763988460000|2025-11-24 12:47:40||393.6||393.6||393.6||393.6|0
1763988530000|2025-11-24 12:48:50|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1763988560000|2025-11-24 12:49:20||393.6||393.6||393.6||393.6|150
1763988690000|2025-11-24 12:51:30|393.7||393.7||393.7||393.7||0
1763988710000|2025-11-24 12:51:50||393.5||393.5||393.5||393.5|0
1763988810000|2025-11-24 12:53:30|393.6||393.6||393.6||393.6||0
1763988930000|2025-11-24 12:55:30|||||||||978
1763988960000|2025-11-24 12:56:00||393.4||393.4||393.4||393.4|1397
1763989140000|2025-11-24 12:59:00|393.5||393.6||393.6||393.5||0
1763989190000|2025-11-24 12:59:50|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|33
1763989350000|2025-11-24 13:02:30|393.4||393.4||393.4||393.4||0
1763989370000|2025-11-24 13:02:50|393.5||393.5||393.5||393.5||1437
1763989380000|2025-11-24 13:03:00|393.4||393.5||393.5||393.4||0
1763989610000|2025-11-24 13:06:50|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|0
1763989630000|2025-11-24 13:07:10|393.5||393.5||393.5||393.5||0
1763989640000|2025-11-24 13:07:20|393.4|393.3|393.4|393.2|393.4|393.3|393.4|393.2|477
1763989850000|2025-11-24 13:10:50|393.3|393|393.2|393.1|393.3|393.1|393.2|393|740
1763989860000|2025-11-24 13:11:00||393||393||393||393|0
1763989980000|2025-11-24 13:13:00|393.1||393.1||393.1||393.1||0
1763990010000|2025-11-24 13:13:30|||||||||2
1763990030000|2025-11-24 13:13:50|393.2||393.2||393.2||393.2||150
1763990070000|2025-11-24 13:14:30||393.1||393.1||393.1||393.1|0
1763990080000|2025-11-24 13:14:40||393||393||393||393|0
1763990100000|2025-11-24 13:15:00||393.1||393||393.1||393|1707
1763990160000|2025-11-24 13:16:00|393.1||393.1||393.1||393.1||0
1763990170000|2025-11-24 13:16:10|||||||||615
1763990210000|2025-11-24 13:16:50||392.9||392.9||392.9||392.9|431
1763990230000|2025-11-24 13:17:10||393||393||393||393|318
1763990260000|2025-11-24 13:17:40||392.9||392.9||392.9||392.9|1642
1763990280000|2025-11-24 13:18:00|393||393||393||393||0
1763990380000|2025-11-24 13:19:40|||||||||761
1763990430000|2025-11-24 13:20:30|||||||||625
1763990450000|2025-11-24 13:20:50|||||||||2187
1763990460000|2025-11-24 13:21:00||392.8||392.9||392.9||392.8|0
1763990470000|2025-11-24 13:21:10||392.8||392.8||392.8||392.8|0
1763990480000|2025-11-24 13:21:20|392.9||392.9||392.9||392.9||0
1763990500000|2025-11-24 13:21:40||392.7||392.7||392.7||392.7|0
1763990530000|2025-11-24 13:22:10|392.8||392.8||392.8||392.8||0
1763990570000|2025-11-24 13:22:50||392.6||392.6||392.6||392.6|1397
1763990600000|2025-11-24 13:23:20|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|2187
1763990640000|2025-11-24 13:24:00|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|5772
1763990660000|2025-11-24 13:24:20|392.6|392.5|392.6|392.4|392.6|392.5|392.6|392.4|0
1763990760000|2025-11-24 13:26:00||392.5||392.4||392.5||392.4|2187
1763990780000|2025-11-24 13:26:20||392.5||392.5||392.5||392.5|0
1763990820000|2025-11-24 13:27:00|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1763990830000|2025-11-24 13:27:10|392.8||392.8||392.8||392.8||0
1763990870000|2025-11-24 13:27:50|||||||||1000
1763990950000|2025-11-24 13:29:10|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|0
1763991020000|2025-11-24 13:30:20|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|2048
1763991090000|2025-11-24 13:31:30|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|2490
1763991150000|2025-11-24 13:32:30|393|392.9|393|392.9|393|392.9|393|392.9|0
1763991170000|2025-11-24 13:32:50||392.8||392.8||392.8||392.8|2187
1763991180000|2025-11-24 13:33:00|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|0
1763991340000|2025-11-24 13:35:40|392.8||392.8||392.8||392.8||0
1763991350000|2025-11-24 13:35:50|392.9||392.9||392.9||392.9||34
1763991410000|2025-11-24 13:36:50|392.8||392.8||392.9||392.8||0
1763991600000|2025-11-24 13:40:00|392.6|392.4|392.7|392.5|392.7|392.5|392.6|392.4|817
1763991620000|2025-11-24 13:40:20|392.8|392.6|392.8|392.7|392.8|392.7|392.8|392.6|829
1763991680000|2025-11-24 13:41:20||392.6||392.6||392.6||392.6|4290
1763991790000|2025-11-24 13:43:10|392.7||392.7||392.7||392.7||0
1763991800000|2025-11-24 13:43:20|392.8||392.8||392.8||392.8||1035
1763991860000|2025-11-24 13:44:20||392.7||392.7||392.7||392.7|0
1763991880000|2025-11-24 13:44:40||392.6||392.6||392.6||392.6|0
1763991910000|2025-11-24 13:45:10|392.7||392.7||392.7||392.7||0
1763991990000|2025-11-24 13:46:30|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|2511
1763992020000|2025-11-24 13:47:00||392.4||392.4||392.4||392.4|0
1763992200000|2025-11-24 13:50:00|392.5||392.5||392.5||392.5||0
1763992210000|2025-11-24 13:50:10|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|745
1763992290000|2025-11-24 13:51:30||392.4||392.4||392.4||392.4|0
1763992320000|2025-11-24 13:52:00|392.5||392.5||392.5||392.5||0
1763992390000|2025-11-24 13:53:10|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|1344
1763992430000|2025-11-24 13:53:50|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1763992500000|2025-11-24 13:55:00|||||||||2000
1763992550000|2025-11-24 13:55:50|392.6|392.5|392.6|392.4|392.6|392.5|392.6|392.4|0
1763992560000|2025-11-24 13:56:00|392.5||392.5||392.5||392.5||0
1763992620000|2025-11-24 13:57:00|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|150
1763992630000|2025-11-24 13:57:10|392.7||392.7||392.7||392.7||1666
1763992650000|2025-11-24 13:57:30|392.6||392.6||392.6||392.6||0
1763992660000|2025-11-24 13:57:40|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1763992790000|2025-11-24 13:59:50|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|0
1763992850000|2025-11-24 14:00:50|392.3|392.2|392.4|392.2|392.4|392.2|392.3|392.2|458
1763992860000|2025-11-24 14:01:00|392.3||392.4||392.4||392.3||0
1763992890000|2025-11-24 14:01:30|392.3||392.3||392.3||392.3||0
1763992910000|2025-11-24 14:01:50|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1763992940000|2025-11-24 14:02:20|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|100
1763993020000|2025-11-24 14:03:40||392.4||392.4||392.4||392.4|0
1763993030000|2025-11-24 14:03:50|392.5||392.5||392.5||392.5||0
1763993050000|2025-11-24 14:04:10||392.3||392.3||392.3||392.3|0
1763993060000|2025-11-24 14:04:20||392.4||392.4||392.4||392.4|0
1763993070000|2025-11-24 14:04:30|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1763993080000|2025-11-24 14:04:40|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|35
1763993100000|2025-11-24 14:05:00|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1763993150000|2025-11-24 14:05:50|393|392.9|393|392.9|393|392.9|393|392.9|0
1763993190000|2025-11-24 14:06:30|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|478
1763993220000|2025-11-24 14:07:00||392.7||392.7||392.7||392.7|1043
1763993230000|2025-11-24 14:07:10|392.7|392.6|392.7|392.5|392.7|392.6|392.7|392.5|0
1763993240000|2025-11-24 14:07:20|392.6||392.6||392.6||392.6||0
1763993250000|2025-11-24 14:07:30|392.7||392.6||392.7||392.6||0
1763993460000|2025-11-24 14:11:00|392.7||392.6||392.7||392.6||2548
1763993530000|2025-11-24 14:12:10|392.7||392.7||392.7||392.7||0
1763993580000|2025-11-24 14:13:00|392.6||392.7||392.7||392.6||0
1763993600000|2025-11-24 14:13:20|392.9|392.7|392.9|392.8|392.9|392.8|392.8|392.7|0
1763993620000|2025-11-24 14:13:40|393||393||393||393||0
1763993710000|2025-11-24 14:15:10|393.1|393|393.1|393|393.1|393|393.1|393|0
1763993790000|2025-11-24 14:16:30|393|392.9|393|392.9|393|392.9|393|392.9|0
1763993800000|2025-11-24 14:16:40||392.8||392.8||392.8||392.8|0
1763994000000|2025-11-24 14:20:00||392.9||392.9||392.9||392.9|1638
1763994160000|2025-11-24 14:22:40|||||||||3
1763994180000|2025-11-24 14:23:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|819
1763994280000|2025-11-24 14:24:40|393|392.9|393|392.8|393|392.9|393|392.8|885
1763994300000|2025-11-24 14:25:00||392.9||392.8||392.9||392.8|0
1763994350000|2025-11-24 14:25:50||392.9||392.9||392.9||392.9|0
1763994430000|2025-11-24 14:27:10|||||||||247
1763994480000|2025-11-24 14:28:00||392.8||392.8||392.8||392.8|0
1763994520000|2025-11-24 14:28:40|392.9||392.9||392.9||392.9||0
1763994540000|2025-11-24 14:29:00|393||393||393||393||100
1763994590000|2025-11-24 14:29:50|392.9||392.9||392.9||392.9||0
1763994600000|2025-11-24 14:30:00|393||393||393||393||512
1763994610000|2025-11-24 14:30:10|393.1|393|393|392.9|393.1|393|393|392.9|5350
1763994640000|2025-11-24 14:30:40|393.1|393|393.1|392.9|393.1|393|393.1|392.9|0
1763994650000|2025-11-24 14:30:50|393||393||393||393||0
1763994660000|2025-11-24 14:31:00|393.1||393.1||393.1||393.1||573
1763994710000|2025-11-24 14:31:50|393||393||393.1||393||0
1763994720000|2025-11-24 14:32:00|||||||||1
1763994730000|2025-11-24 14:32:10||392.8||392.8||392.8||392.8|1846
1763994740000|2025-11-24 14:32:20||392.9||392.8||392.9||392.8|2049
1763994770000|2025-11-24 14:32:50|392.9|392.9|393|392.9|393|392.9|392.9|392.9|60
1763994780000|2025-11-24 14:33:00|393.1|393|393.1|393|393.1|393|393.1|393|967
1763994830000|2025-11-24 14:33:50|393.2|393.1|393.2|393.1|393.3|393.1|393.2|393.1|641
1763994850000|2025-11-24 14:34:10|393.1|393|393.1|393|393.1|393|393.1|393|1277
1763994860000|2025-11-24 14:34:20|393|392.9|392.9|392.8|393|392.9|392.9|392.8|0
1763994880000|2025-11-24 14:34:40|393||393||393||393||0
1763994890000|2025-11-24 14:34:50|392.9||392.9||392.9||392.9||0
1763994900000|2025-11-24 14:35:00|392.8|392.7|392.9|392.7|392.9|392.7|392.8|392.7|1343
1763994920000|2025-11-24 14:35:20||392.8||392.8||392.8||392.8|0
1763994940000|2025-11-24 14:35:40|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1763994950000|2025-11-24 14:35:50|392.7|392.5|392.6|392.5|392.7|392.5|392.6|392.5|0
1763994960000|2025-11-24 14:36:00|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|1
1763994970000|2025-11-24 14:36:10|||||||||38
1763994980000|2025-11-24 14:36:20|392.7||392.7||392.7||392.7||0
1763994990000|2025-11-24 14:36:30||392.5||392.5||392.5||392.5|0
1763995000000|2025-11-24 14:36:40|392.6||392.7||392.7||392.6||0
1763995010000|2025-11-24 14:36:50|392.6||392.6||392.6||392.6||0
1763995020000|2025-11-24 14:37:00||392.4||392.4||392.4||392.4|1401
1763995050000|2025-11-24 14:37:30||392.5||392.5||392.5||392.5|0
1763995070000|2025-11-24 14:37:50|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|853
1763995080000|2025-11-24 14:38:00|392.6||392.6||392.6||392.6||104
1763995090000|2025-11-24 14:38:10|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|0
1763995110000|2025-11-24 14:38:30|392.6|392.4|392.5|392.4|392.6|392.4|392.5|392.4|0
1763995200000|2025-11-24 14:40:00|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|0
1763995210000|2025-11-24 14:40:10|392.5|392.2|392.5|392.4|392.5|392.4|392.5|392.2|7152
1763995220000|2025-11-24 14:40:20|392.6||392.6||392.6||392.6||0
1763995250000|2025-11-24 14:40:50|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1763995260000|2025-11-24 14:41:00|392.7||392.7||392.7||392.7||2049
1763995270000|2025-11-24 14:41:10|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|106
1763995280000|2025-11-24 14:41:20||392.6||392.6||392.6||392.6|0
1763995370000|2025-11-24 14:42:50|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|1447
1763995380000|2025-11-24 14:43:00|393||393||393||392.9||582
1763995390000|2025-11-24 14:43:10||392.9||392.9||392.9||392.9|0
1763995400000|2025-11-24 14:43:20|||||||||3698
1763995420000|2025-11-24 14:43:40|||||||||1517
1763995430000|2025-11-24 14:43:50||392.8||392.8||392.8||392.8|2200
1763995440000|2025-11-24 14:44:00|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|0
1763995490000|2025-11-24 14:44:50|392.8||392.8||392.8||392.8||0
1763995500000|2025-11-24 14:45:00|392.7|392.6|392.7|392.5|392.8|392.6|392.7|392.5|3406
1763995510000|2025-11-24 14:45:10|392.5|392.4|392.3|392.2|392.5|392.4|392.3|392.2|2159
1763995560000|2025-11-24 14:46:00||392.1||392.2||392.2||392.1|0
1763995590000|2025-11-24 14:46:30|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|104
1763995600000|2025-11-24 14:46:40|||||||||2000
1763995610000|2025-11-24 14:46:50||392.2||392.2||392.2||392.2|0
1763995650000|2025-11-24 14:47:30||392.3||392.3||392.3||392.3|0
1763995710000|2025-11-24 14:48:30|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|129
1763995720000|2025-11-24 14:48:40||392.3||392.3||392.3||392.3|0
1763995730000|2025-11-24 14:48:50||392.4||392.4||392.4||392.4|0
1763995740000|2025-11-24 14:49:00|392.6||392.6||392.6||392.6||0
1763995760000|2025-11-24 14:49:20|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|0
1763995790000|2025-11-24 14:49:50|392.6|392.4|392.5|392.3|392.6|392.4|392.5|392.3|1417
1763995830000|2025-11-24 14:50:30|392.4||392.5||392.5||392.4||0
1763995840000|2025-11-24 14:50:40|392.4||392.5||392.5||392.4||0
1763995860000|2025-11-24 14:51:00|392.4|392.2|392.3|392.2|392.4|392.2|392.3|392.2|1219
1763995870000|2025-11-24 14:51:10|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|85
1763995880000|2025-11-24 14:51:20|392.5||392.5||392.5||392.5||0
1763995920000|2025-11-24 14:52:00||392.4||392.3||392.4||392.3|0
1763995940000|2025-11-24 14:52:20|392.6|392.5|392.5|392.4|392.6|392.5|392.5|392.4|2049
1763995960000|2025-11-24 14:52:40|392.6|392.5|392.7|392.5|392.7|392.5|392.6|392.5|856
1763995980000|2025-11-24 14:53:00||392.6||392.6||392.6||392.6|0
1763996010000|2025-11-24 14:53:30|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1224
1763996020000|2025-11-24 14:53:40|392.9|392.8|392.9|392.8|393|392.9|392.9|392.8|1186
1763996030000|2025-11-24 14:53:50|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|60
1763996040000|2025-11-24 14:54:00|||||||||384
1763996050000|2025-11-24 14:54:10|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1763996080000|2025-11-24 14:54:40|392.8|392.7|392.8|392.6|392.8|392.7|392.8|392.6|2049
1763996090000|2025-11-24 14:54:50|392.7|392.7|392.8|392.7|392.8|392.7|392.7|392.7|60
1763996100000|2025-11-24 14:55:00|392.9||392.9||392.9||392.9||1
1763996140000|2025-11-24 14:55:40|392.8||392.8||392.8||392.8||0
1763996160000|2025-11-24 14:56:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|112
1763996170000|2025-11-24 14:56:10|393|392.9|393.1|392.9|393.1|392.9|393|392.9|0
1763996190000|2025-11-24 14:56:30|393||393||393.1||393||0
1763996200000|2025-11-24 14:56:40|392.9|392.8|392.9|392.7|392.9|392.8|392.9|392.7|0
1763996210000|2025-11-24 14:56:50|392.8||392.8||392.8||392.8||0
1763996220000|2025-11-24 14:57:00|392.9||392.8||392.9||392.8||3
1763996230000|2025-11-24 14:57:10|392.9||392.9||392.9||392.9||0
1763996250000|2025-11-24 14:57:30|393|392.8|393|392.9|393|392.9|393|392.8|0
1763996260000|2025-11-24 14:57:40||392.8||392.8||392.8||392.8|0
1763996270000|2025-11-24 14:57:50|392.9|392.9|392.9|392.8|392.9|392.9|392.9|392.8|21
1763996300000|2025-11-24 14:58:20||392.7||392.7||392.7||392.7|566
1763996310000|2025-11-24 14:58:30||392.8||392.7||392.8||392.7|0
1763996320000|2025-11-24 14:58:40||392.8||392.8||392.8||392.7|0
1763996330000|2025-11-24 14:58:50|392.8|392.7|392.9|392.8|392.9|392.8|392.8|392.7|727
1763996340000|2025-11-24 14:59:00|393|392.9|393|392.9|393|392.9|393|392.9|0
1763996360000|2025-11-24 14:59:20|393.1||393||393.1||393||780
1763996370000|2025-11-24 14:59:30|392.9|392.8|393|392.8|393|392.8|392.9|392.8|580
1763996390000|2025-11-24 14:59:50|392.9|392.7|392.9|392.7|392.9|392.7|392.8|392.7|2890
1763996400000|2025-11-24 15:00:00|||||||||1
1763996420000|2025-11-24 15:00:20||392.8||392.7||392.8||392.7|0
1763996430000|2025-11-24 15:00:30|392.7|392.6|392.7|392.5|392.7|392.6|392.6|392.5|3122
1763996440000|2025-11-24 15:00:40|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|2049
1763996520000|2025-11-24 15:02:00||392.5||392.5||392.5||392.5|0
1763996530000|2025-11-24 15:02:10|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1763996540000|2025-11-24 15:02:20|392.8|392.7|392.9|392.7|392.9|392.7|392.8|392.7|2049
1763996580000|2025-11-24 15:03:00|392.8|392.8|392.9|392.8|392.9|392.8|392.8|392.8|905
1763996600000|2025-11-24 15:03:20||392.7||392.7||392.7||392.7|50
1763996640000|2025-11-24 15:04:00|393|392.9|393|392.9|393|392.9|393|392.9|0
1763996680000|2025-11-24 15:04:40|393.1||393.1||393.1||393.1||0
1763996700000|2025-11-24 15:05:00|393||393||393||393||0
1763996710000|2025-11-24 15:05:10|393.1||393.1||393.1||393.1||0
1763996720000|2025-11-24 15:05:20|393|392.8|393|392.8|393|392.8|393|392.8|963
1763996740000|2025-11-24 15:05:40|392.8|392.7|392.7|392.6|392.8|392.7|392.7|392.6|25
1763996750000|2025-11-24 15:05:50|392.8||392.8||392.8||392.8||0
1763996790000|2025-11-24 15:06:30|392.9|392.8|393|392.9|393|392.9|392.9|392.8|2224
1763996800000|2025-11-24 15:06:40|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1763996860000|2025-11-24 15:07:40|393|392.9|393|392.9|393|392.9|393|392.9|0
1763996880000|2025-11-24 15:08:00||392.8||392.8||392.8||392.8|0
1763996890000|2025-11-24 15:08:10||392.9||392.8||392.9||392.8|1200
1763996900000|2025-11-24 15:08:20|393.1|392.9|393.1|393|393.1|393|393.1|392.9|2546
1763996910000|2025-11-24 15:08:30|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|500
1763996930000|2025-11-24 15:08:50|||||||||10
1763996950000|2025-11-24 15:09:10|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|553
1763996960000|2025-11-24 15:09:20|393.4||393.4||393.4||393.4||0
1763996990000|2025-11-24 15:09:50|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|50
1763997010000|2025-11-24 15:10:10||393.2||393.2||393.2||393.2|0
1763997020000|2025-11-24 15:10:20||393.1||393.1||393.1||393.1|0
1763997030000|2025-11-24 15:10:30|393.2|393|393.1|393|393.2|393|393.1|393|0
1763997060000|2025-11-24 15:11:00|393.2||393.2||393.2||393.2||50
1763997080000|2025-11-24 15:11:20|393.1||393.1||393.1||393.1||2049
1763997100000|2025-11-24 15:11:40|393|392.9|393|392.9|393|392.9|393|392.9|0
1763997130000|2025-11-24 15:12:10|393.1|393|393.1|392.9|393.1|393|393.1|392.9|414
1763997140000|2025-11-24 15:12:20||393||393||393||393|0
1763997150000|2025-11-24 15:12:30|393.2||393.2||393.2||393.2||0
1763997160000|2025-11-24 15:12:40||393.1||393.1||393.1||393|0
1763997170000|2025-11-24 15:12:50|393.1|393|393.1|393|393.1|393|393.1|393|293
1763997180000|2025-11-24 15:13:00|393.2||393.2||393.2||393.2||0
1763997200000|2025-11-24 15:13:20|393.1|392.9|393|392.9|393.1|392.9|393|392.9|3469
1763997210000|2025-11-24 15:13:30|393.1||393.1||393.1||393||0
1763997230000|2025-11-24 15:13:50|393||393||393||393||0
1763997310000|2025-11-24 15:15:10|||||||||2500
1763997360000|2025-11-24 15:16:00|393.1|393|393.1|393|393.1|393|393.1|393|140
1763997390000|2025-11-24 15:16:30|393|392.9|393.1|392.9|393.1|392.9|393|392.9|0
1763997400000|2025-11-24 15:16:40|393||393||393||393||0
1763997430000|2025-11-24 15:17:10||392.8||392.8||392.8||392.8|0
1763997450000|2025-11-24 15:17:30|393.1|393|393.1|393|393.1|393|393.1|393|713
1763997480000|2025-11-24 15:18:00|393.2||393.2||393.2||393.2||0
1763997500000|2025-11-24 15:18:20|393.1||393.2||393.2||393.1||0
1763997540000|2025-11-24 15:19:00|393.1||393.2||393.2||393.1||3034
1763997560000|2025-11-24 15:19:20|393.1|392.9|393|392.9|393.1|392.9|393|392.9|75
1763997580000|2025-11-24 15:19:40|393.1|393|393.2|393|393.2|393|393.1|393|1578
1763997590000|2025-11-24 15:19:50|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|2049
1763997650000|2025-11-24 15:20:50||393||393||393||393|0
1763997660000|2025-11-24 15:21:00|393.2|392.9|393.2|393|393.2|393|393.2|392.9|633
1763997680000|2025-11-24 15:21:20|393.1||393.1||393.1||393.1||0
1763997700000|2025-11-24 15:21:40|393.2||393.2||393.2||393.2||0
1763997780000|2025-11-24 15:23:00|393.1|393.1|393.2|393|393.2|393.1|393.1|393|0
1763997790000|2025-11-24 15:23:10|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|2307
1763997890000|2025-11-24 15:24:50|||||||||80
1763997900000|2025-11-24 15:25:00||393||392.9||393||392.9|1482
1763998020000|2025-11-24 15:27:00||393||393||393||393|0
1763998030000|2025-11-24 15:27:10|393|392.8|392.9|392.8|393|392.8|392.9|392.8|1710
1763998040000|2025-11-24 15:27:20|393||393||393||393||809
1763998100000|2025-11-24 15:28:20||392.9||392.9||392.9||392.9|320
1763998120000|2025-11-24 15:28:40|393.1|393|393.1|393|393.1|393|393.1|393|2562
1763998130000|2025-11-24 15:28:50||392.9||392.9||392.9||392.9|1419
1763998170000|2025-11-24 15:29:30|393.2|393|393.2|393|393.2|393|393.2|393|0
1763998180000|2025-11-24 15:29:40|||||||||2313
1763998190000|2025-11-24 15:29:50||393.1||393||393.1||393|0
1763998200000|2025-11-24 15:30:00|393.1||393.1||393.1||393.1||115
1763998220000|2025-11-24 15:30:20||392.9||392.9||392.9||392.9|0
1763998240000|2025-11-24 15:30:40|393||393.1||393.1||393||625
1763998260000|2025-11-24 15:31:00|393||393||393||393||0
1763998310000|2025-11-24 15:31:50|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|144
1763998320000|2025-11-24 15:32:00|393||393||393||393||329
1763998360000|2025-11-24 15:32:40||392.9||392.8||392.9||392.8|39
1763998380000|2025-11-24 15:33:00|392.9||392.9||392.9||392.9||0
1763998400000|2025-11-24 15:33:20|393|392.9|393|392.9|393|392.9|393|392.9|88
1763998420000|2025-11-24 15:33:40||392.8||392.8||392.8||392.8|0
1763998500000|2025-11-24 15:35:00|392.9||392.9||392.9||392.9||0
1763998540000|2025-11-24 15:35:40||392.7||392.7||392.7||392.7|0
1763998570000|2025-11-24 15:36:10|392.8|392.6|392.7|392.6|392.8|392.6|392.7|392.6|838
1763998580000|2025-11-24 15:36:20|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1763998610000|2025-11-24 15:36:50|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1763998620000|2025-11-24 15:37:00|||||||||271
1763998640000|2025-11-24 15:37:20|||||||||2049
1763998660000|2025-11-24 15:37:40|||||||||26
1763998670000|2025-11-24 15:37:50|||||||||146
1763998730000|2025-11-24 15:38:50|392.4|392.3|392.5|392.3|392.5|392.3|392.4|392.3|1517
1763998740000|2025-11-24 15:39:00|392.4||392.4||392.4||392.4||0
1763998780000|2025-11-24 15:39:40|392.5|392.4|392.5|392.3|392.5|392.4|392.5|392.3|102
1763998790000|2025-11-24 15:39:50||392.4||392.4||392.4||392.4|0
1763998800000|2025-11-24 15:40:00|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|0
1763998820000|2025-11-24 15:40:20|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|1107
1763998830000|2025-11-24 15:40:30|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|1886
1763998900000|2025-11-24 15:41:40|392.6|392.4|392.6|392.4|392.6|392.5|392.6|392.4|0
1763998930000|2025-11-24 15:42:10|392.5||392.5||392.5||392.5||0
1763998940000|2025-11-24 15:42:20|||||||||300
1763998950000|2025-11-24 15:42:30|392.6|392.5|392.6|392.4|392.6|392.5|392.6|392.4|2363
1763999010000|2025-11-24 15:43:30||392.5||392.5||392.5||392.5|737
1763999020000|2025-11-24 15:43:40|392.7||392.7||392.7||392.7||117
1763999120000|2025-11-24 15:45:20|||||||||1054
1763999160000|2025-11-24 15:46:00|392.6||392.6||392.6||392.6||173
1763999170000|2025-11-24 15:46:10|||||||||14
1763999180000|2025-11-24 15:46:20|392.7||392.7||392.7||392.7||0
1763999190000|2025-11-24 15:46:30|392.6||392.6||392.6||392.6||0
1763999250000|2025-11-24 15:47:30|392.7||392.7||392.7||392.7||0
1763999320000|2025-11-24 15:48:40||392.6||392.6||392.6||392.6|0
1763999330000|2025-11-24 15:48:50|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1579
1763999520000|2025-11-24 15:52:00|392.7|392.6|392.6|392.5|392.7|392.6|392.6|392.5|2263
1763999540000|2025-11-24 15:52:20|392.7||392.7||392.7||392.7||0
1763999560000|2025-11-24 15:52:40|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1763999570000|2025-11-24 15:52:50|392.9||392.9||392.9||392.9||314
1763999620000|2025-11-24 15:53:40||392.8||392.8||392.8||392.8|0
1763999680000|2025-11-24 15:54:40|393|392.9|393|392.9|393|392.9|393|392.9|0
1763999840000|2025-11-24 15:57:20|393.1|393|393.1|393|393.1|393|393.1|393|0
1763999850000|2025-11-24 15:57:30|393|392.9|393|392.9|393|392.9|393|392.9|0
1763999860000|2025-11-24 15:57:40|393.1||393.1||393.1||393.1||0
1763999870000|2025-11-24 15:57:50|393||393||393||393||0
1763999900000|2025-11-24 15:58:20|393.1||393||393.1||393||0
1763999910000|2025-11-24 15:58:30||392.8||392.8||392.8||392.8|0
1763999930000|2025-11-24 15:58:50||392.9||392.9||392.9||392.9|0
1763999940000|2025-11-24 15:59:00||392.8||392.8||392.8||392.8|0
1763999960000|2025-11-24 15:59:20|392.9||392.9||392.9||392.9||0
1764000010000|2025-11-24 16:00:10|392.8|392.7|392.8|392.7|392.9|392.7|392.8|392.7|23
1764000020000|2025-11-24 16:00:20|392.9||392.9||392.9||392.9||2562
1764000030000|2025-11-24 16:00:30||392.8||392.8||392.8||392.8|1250
1764000040000|2025-11-24 16:00:40||392.7||392.7||392.7||392.7|0
1764000060000|2025-11-24 16:01:00|392.7|392.6|392.7|392.5|392.7|392.6|392.7|392.5|2669
1764000070000|2025-11-24 16:01:10|392.6||392.6||392.6||392.6||0
1764000080000|2025-11-24 16:01:20||392.4||392.4||392.4||392.4|0
1764000090000|2025-11-24 16:01:30||392.5||392.5||392.5||392.5|2200
1764000100000|2025-11-24 16:01:40|392.7||392.7||392.7||392.7||1650
1764000180000|2025-11-24 16:03:00|392.6|392.4|392.5|392.4|392.6|392.4|392.5|392.4|0
1764000190000|2025-11-24 16:03:10|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|1562
1764000260000|2025-11-24 16:04:20|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|129
1764000290000|2025-11-24 16:04:50|||||||||2562
1764000310000|2025-11-24 16:05:10|||||||||2562
1764000320000|2025-11-24 16:05:20|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1764000340000|2025-11-24 16:05:40||392.4||392.4||392.4||392.4|136
1764000350000|2025-11-24 16:05:50|392.5||392.5||392.5||392.5||0
1764000360000|2025-11-24 16:06:00||392.3||392.3||392.3||392.3|169
1764000400000|2025-11-24 16:06:40|392.4||392.4||392.4||392.4||0
1764000420000|2025-11-24 16:07:00|||||||||2049
1764000490000|2025-11-24 16:08:10|||||||||150
1764000510000|2025-11-24 16:08:30|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|0
1764000600000|2025-11-24 16:10:00|||||||||50
1764000620000|2025-11-24 16:10:20|||||||||971
1764000640000|2025-11-24 16:10:40|392.4||392.4||392.4||392.4||0
1764000660000|2025-11-24 16:11:00||392.3||392.3||392.3||392.3|0
1764000760000|2025-11-24 16:12:40|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|0
1764000800000|2025-11-24 16:13:20|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1764000870000|2025-11-24 16:14:30|392.1|392|392.1|392|392.1|392|392.1|392|1059
1764000900000|2025-11-24 16:15:00|392|391.9|392|391.9|392|391.9|392|391.9|941
1764000950000|2025-11-24 16:15:50|||||||||1182
1764000960000|2025-11-24 16:16:00|391.8|391.7|392|391.9|392|391.9|391.8|391.7|2562
1764000970000|2025-11-24 16:16:10||391.8||391.8||391.8||391.8|1391
1764001010000|2025-11-24 16:16:50|391.9|391.7|391.9|391.7|391.9|391.7|391.8|391.7|2562
1764001020000|2025-11-24 16:17:00||391.8||391.8||391.8||391.8|0
1764001050000|2025-11-24 16:17:30||391.7||391.7||391.7||391.7|0
1764001060000|2025-11-24 16:17:40|391.8|391.6|391.7|391.6|391.8|391.6|391.7|391.6|280
1764001080000|2025-11-24 16:18:00|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|0
1764001090000|2025-11-24 16:18:10|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1764001110000|2025-11-24 16:18:30|||||||||1860
1764001140000|2025-11-24 16:19:00|||||||||75
1764001170000|2025-11-24 16:19:30|391.6|391.5|391.5|391.4|391.6|391.5|391.5|391.4|1465
1764001190000|2025-11-24 16:19:50|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|1135
1764001200000|2025-11-24 16:20:00|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|0
1764001220000|2025-11-24 16:20:20|||||||||1490
1764001230000|2025-11-24 16:20:30|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|232
1764001280000|2025-11-24 16:21:20|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1764001320000|2025-11-24 16:22:00|391.6||391.6||391.6||391.5||2562
1764001330000|2025-11-24 16:22:10|391.5||391.5||391.5||391.5||0
1764001370000|2025-11-24 16:22:50||391.3||391.3||391.3||391.3|323
1764001410000|2025-11-24 16:23:30|391.3|391.2|391.2|391.1|391.3|391.2|391.2|391.1|2562
1764001430000|2025-11-24 16:23:50||391||391||391||391|2562
1764001440000|2025-11-24 16:24:00||391.1||391.1||391.1||391.1|0
1764001450000|2025-11-24 16:24:10||391||391.1||391.1||391|0
1764001480000|2025-11-24 16:24:40|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|1588
1764001490000|2025-11-24 16:24:50|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1764001530000|2025-11-24 16:25:30|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1764001620000|2025-11-24 16:27:00|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1764001630000|2025-11-24 16:27:10|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1764001650000|2025-11-24 16:27:30|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1764001670000|2025-11-24 16:27:50|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1764001740000|2025-11-24 16:29:00||391.3||391.3||391.3||391.3|0
1764001760000|2025-11-24 16:29:20||391.4||391.4||391.4||391.4|2562
1764001790000|2025-11-24 16:29:50|||||||||432
1764057610000|2025-11-25 08:00:10|394|393.6|393.9|393.5|394|393.6|393.9|393.5|477
1764057620000|2025-11-25 08:00:20|393.8|393.1|393.3|392.8|393.8|393.1|393.3|392.8|826
1764057630000|2025-11-25 08:00:30|393.2|392.1|392.6|392.4|393.2|392.4|392.6|392.1|150
1764057660000|2025-11-25 08:01:00|392.5|392.1|392.5|392.1|392.5|392.1|392.5|392.1|807
1764057690000|2025-11-25 08:01:30||392.2||392.2||392.2||392.2|0
1764057700000|2025-11-25 08:01:40|392.6|392.4|392.8|392.5|392.8|392.5|392.6|392.4|97
1764057740000|2025-11-25 08:02:20||392.6||392.6||392.6||392.6|413
1764057750000|2025-11-25 08:02:30|393|392.8|393.3|393|393.3|393|393|392.8|941
1764057760000|2025-11-25 08:02:40|393.5|393.1|393.7|393.2|393.7|393.2|393.5|393.1|69
1764057770000|2025-11-25 08:02:50|393.6|393.5|393.6|393.2|393.6|393.5|393.6|393.2|1652
1764057790000|2025-11-25 08:03:10|393.8|393.4|393.8|393.4|393.8|393.4|393.8|393.4|0
1764057800000|2025-11-25 08:03:20||393.6||393.4||393.6||393.4|2957
1764057810000|2025-11-25 08:03:30|393.7||393.7||393.7||393.7||1900
1764057820000|2025-11-25 08:03:40|393.9||393.8||393.9||393.8||506
1764057840000|2025-11-25 08:04:00|393.6|393.3|393.6|393.3|393.6|393.3|393.6|393.3|360
1764057850000|2025-11-25 08:04:10||393.5||393.2||393.5||393.2|377
1764057860000|2025-11-25 08:04:20|393.7|393.3|393.7|393.3|393.7|393.3|393.7|393.3|0
1764057870000|2025-11-25 08:04:30||393.5||393.3||393.5||393.3|1619
1764057890000|2025-11-25 08:04:50|393.6||393.6||393.6||393.6||1472
1764057920000|2025-11-25 08:05:20|393.8|393.4|393.7|393.4|393.8|393.6|393.7|393.4|1372
1764057930000|2025-11-25 08:05:30|393.6||393.6||393.6||393.6||0
1764057940000|2025-11-25 08:05:40|393.5|393.2|393.4|393|393.5|393.2|393.4|393|706
1764057950000|2025-11-25 08:05:50|393.3|392.9|393.2|392.9|393.3|392.9|393.1|392.7|0
1764057960000|2025-11-25 08:06:00||393.1||392.9||393.1||392.9|1686
1764057990000|2025-11-25 08:06:30|||||||||125
1764058020000|2025-11-25 08:07:00|393|392.7|393|392.7|393|392.7|393|392.6|1381
1764058030000|2025-11-25 08:07:10||392.8||392.8||392.8||392.8|0
1764058070000|2025-11-25 08:07:50|393.2|392.9|393.2|392.9|393.2|392.9|393.2|392.9|694
1764058080000|2025-11-25 08:08:00|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|0
1764058090000|2025-11-25 08:08:10||393.2||393.2||393.2||393.2|0
1764058100000|2025-11-25 08:08:20|393.1|393.1|393.1|392.9|393.1|393.1|393.1|392.9|3052
1764058110000|2025-11-25 08:08:30|393.2||393.2||393.2||393.2||0
1764058130000|2025-11-25 08:08:50|393.3|393|393.3|393|393.3|393|393.3|393|0
1764058140000|2025-11-25 08:09:00|||||||||400
1764058160000|2025-11-25 08:09:20|393.4|393.1|393.4|393.2|393.4|393.2|393.4|393.1|0
1764058200000|2025-11-25 08:10:00|393.6|393.3|393.6|393.3|393.6|393.3|393.6|393.3|763
1764058210000|2025-11-25 08:10:10|393.5||393.5||393.5||393.5||0
1764058230000|2025-11-25 08:10:30|393.6|393.4|393.7|393.4|393.7|393.4|393.6|393.4|0
1764058240000|2025-11-25 08:10:40|||||||||2000
1764058260000|2025-11-25 08:11:00|393.6||393.7||393.7||393.5||0
1764058280000|2025-11-25 08:11:20||393.5||393.5||393.5||393.5|0
1764058290000|2025-11-25 08:11:30|393.6||393.6||393.6||393.6||0
1764058320000|2025-11-25 08:12:00|393.7||393.7||393.7||393.7||124
1764058380000|2025-11-25 08:13:00|393.8|393.6|393.9|393.7|393.9|393.7|393.8|393.6|0
1764058400000|2025-11-25 08:13:20|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|0
1764058410000|2025-11-25 08:13:30|||||||||186
1764058430000|2025-11-25 08:13:50|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|3576
1764058460000|2025-11-25 08:14:20|393.9|393.6|393.9|393.7|393.9|393.7|393.9|393.6|239
1764058500000|2025-11-25 08:15:00|394|393.8|394.1|393.9|394.1|393.9|394|393.8|465
1764058510000|2025-11-25 08:15:10|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|936
1764058520000|2025-11-25 08:15:20|394||394||394||394||0
1764058530000|2025-11-25 08:15:30|393.9|393.8|393.8|393.6|394|393.8|393.8|393.6|0
1764058540000|2025-11-25 08:15:40||393.7||393.7||393.7||393.7|0
1764058560000|2025-11-25 08:16:00|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|117
1764058580000|2025-11-25 08:16:20|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|150
1764058610000|2025-11-25 08:16:50|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|924
1764058760000|2025-11-25 08:19:20|||||||||85
1764058770000|2025-11-25 08:19:30|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|150
1764058840000|2025-11-25 08:20:40|393.7|393.5|393.6|393.4|393.7|393.5|393.6|393.4|2885
1764058870000|2025-11-25 08:21:10|||||||||654
1764058910000|2025-11-25 08:21:50|393.3|393.1|393.3|393|393.3|393.1|393.3|393|0
1764058920000|2025-11-25 08:22:00|393.2||393.2||393.2||393.2||0
1764059000000|2025-11-25 08:23:20|393.1||393.1||393.1||393.1||0
1764059010000|2025-11-25 08:23:30|393|392.7|393|392.7|393|392.7|393|392.7|360
1764059020000|2025-11-25 08:23:40|392.9||392.9||392.9||392.9||0
1764059030000|2025-11-25 08:23:50|393|392.9|393|392.9|393|392.9|393|392.9|286
1764059040000|2025-11-25 08:24:00|393.1||393.1||393.1||393.1||701
1764059090000|2025-11-25 08:24:50|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|878
1764059100000|2025-11-25 08:25:00|393.4|393.2|393.3|393|393.4|393.2|393.3|393|1969
1764059110000|2025-11-25 08:25:10|393.2||393.2||393.2||393.2||0
1764059160000|2025-11-25 08:26:00|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|99
1764059190000|2025-11-25 08:26:30|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|1858
1764059210000|2025-11-25 08:26:50|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|0
1764059240000|2025-11-25 08:27:20|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|170
1764059260000|2025-11-25 08:27:40|393.6||393.6||393.6||393.6||0
1764059270000|2025-11-25 08:27:50|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1764059280000|2025-11-25 08:28:00||393.5||393.6||393.6||393.5|319
1764059290000|2025-11-25 08:28:10||393.5||393.5||393.5||393.5|1062
1764059320000|2025-11-25 08:28:40|393.6||393.7||393.7||393.6||0
1764059340000|2025-11-25 08:29:00|393.6|393.6|393.7|393.6|393.7|393.6|393.6|393.6|138
1764059370000|2025-11-25 08:29:30|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|150
1764059400000|2025-11-25 08:30:00|393.9|393.8|394|393.8|394.1|393.9|393.9|393.8|3201
1764059480000|2025-11-25 08:31:20|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|972
1764059500000|2025-11-25 08:31:40||394||394||394||394|0
1764059510000|2025-11-25 08:31:50|||||||||2000
1764059520000|2025-11-25 08:32:00|394|393.9|394|393.9|394|393.9|394|393.9|1003
1764059550000|2025-11-25 08:32:30|394.1|394|394.1|394|394.1|394|394.1|394|120
1764059590000|2025-11-25 08:33:10||393.9||393.9||393.9||393.9|0
1764059600000|2025-11-25 08:33:20|394||394.1||394.1||394||0
1764059670000|2025-11-25 08:34:30|394.2|394|394.2|394|394.2|394|394.2|394|1367
1764059710000|2025-11-25 08:35:10|394.1||394.2||394.2||394.1||0
1764059720000|2025-11-25 08:35:20|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|0
1764059740000|2025-11-25 08:35:40|394.2||394.2||394.2||394.2||0
1764059750000|2025-11-25 08:35:50||394||394||394||394|0
1764059820000|2025-11-25 08:37:00|394.3|394.1|394.3|394.1|394.3|394.2|394.3|394.1|21
1764059830000|2025-11-25 08:37:10|394.5|394.3|394.4|394.3|394.5|394.3|394.4|394.3|554
1764059840000|2025-11-25 08:37:20|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|2536
1764059850000|2025-11-25 08:37:30|394.4||394.3||394.4||394.3||0
1764059860000|2025-11-25 08:37:40|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|2537
1764059870000|2025-11-25 08:37:50|394.1|394|394.1|393.9|394.1|394|394.1|393.9|710
1764059890000|2025-11-25 08:38:10||394||394||394||394|0
1764059940000|2025-11-25 08:39:00|||||||||1429
1764059970000|2025-11-25 08:39:30|394.2|394.1|394.3|394.1|394.3|394.1|394.2|394.1|1254
1764060000000|2025-11-25 08:40:00|394.2||394.3||394.3||394.2||0
1764060030000|2025-11-25 08:40:30|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|0
1764060120000|2025-11-25 08:42:00|394.3||394.4||394.4||394.3||0
1764060190000|2025-11-25 08:43:10|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|1566
1764060200000|2025-11-25 08:43:20|394.4||394.4||394.5||394.4||0
1764060220000|2025-11-25 08:43:40|394.5||394.5||394.5||394.4||0
1764060230000|2025-11-25 08:43:50|394.4||394.5||394.5||394.4||0
1764060240000|2025-11-25 08:44:00|394.4||394.5||394.5||394.4||335
1764060270000|2025-11-25 08:44:30|394.7|394.5|394.7|394.5|394.7|394.6|394.6|394.5|0
1764060280000|2025-11-25 08:44:40|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|0
1764060310000|2025-11-25 08:45:10||394.7||394.7||394.7||394.7|0
1764060340000|2025-11-25 08:45:40||394.6||394.6||394.6||394.6|0
1764060370000|2025-11-25 08:46:10|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1764060390000|2025-11-25 08:46:30|395|394.7|394.9|394.7|395|394.7|394.9|394.7|88
1764060400000|2025-11-25 08:46:40|||||||||24
1764060450000|2025-11-25 08:47:30|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|456
1764060510000|2025-11-25 08:48:30|394.7|394.7|394.7|394.5|394.9|394.7|394.7|394.5|2116
1764060590000|2025-11-25 08:49:50|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|1000
1764060620000|2025-11-25 08:50:20||394.7||394.6||394.7||394.6|0
1764060650000|2025-11-25 08:50:50|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|2199
1764060660000|2025-11-25 08:51:00||394.8||394.8||394.8||394.8|0
1764060670000|2025-11-25 08:51:10||394.7||394.7||394.7||394.7|0
1764060680000|2025-11-25 08:51:20|395.1|394.9|395.1|395|395.1|395|395.1|394.9|0
1764060710000|2025-11-25 08:51:50|||||||||2210
1764060720000|2025-11-25 08:52:00||394.9||394.9||394.9||394.9|2493
1764060730000|2025-11-25 08:52:10|395||395.1||395.1||395||63
1764060740000|2025-11-25 08:52:20|395|394.8|395|394.8|395|394.8|395|394.8|50
1764060760000|2025-11-25 08:52:40|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|0
1764060770000|2025-11-25 08:52:50|394.8||394.8||394.8||394.8||0
1764060780000|2025-11-25 08:53:00|394.9||394.9||394.9||394.9||0
1764060810000|2025-11-25 08:53:30|394.8||394.8||394.8||394.8||0
1764060830000|2025-11-25 08:53:50|394.9||394.9||394.9||394.9||1158
1764060880000|2025-11-25 08:54:40|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|1429
1764060900000|2025-11-25 08:55:00||394.7||394.7||394.7||394.7|0
1764060920000|2025-11-25 08:55:20||394.6||394.6||394.7||394.6|0
1764060940000|2025-11-25 08:55:40|||||||||2000
1764060950000|2025-11-25 08:55:50|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|150
1764060960000|2025-11-25 08:56:00||394.8||394.8||394.8||394.8|545
1764060970000|2025-11-25 08:56:10|395||395||395||395||0
1764061020000|2025-11-25 08:57:00|394.9||394.9||394.9||394.9||0
1764061040000|2025-11-25 08:57:20|395||395||395||395||0
1764061180000|2025-11-25 08:59:40|395.1|394.9|395.1|394.9|395.1|395|395.1|394.9|2500
1764061190000|2025-11-25 08:59:50|395.2|395|395.2|395|395.2|395|395.2|395|2105
1764061200000|2025-11-25 09:00:00||395.1||395.1||395.1||395.1|0
1764061210000|2025-11-25 09:00:10|395.3||395.3||395.3||395.3||3000
1764061230000|2025-11-25 09:00:30|395.2||395.3||395.3||395.2||0
1764061300000|2025-11-25 09:01:40||395.2||395.2||395.2||395.2|0
1764061330000|2025-11-25 09:02:10|395.2|395.1|395.3|395.1|395.3|395.1|395.2|395.1|0
1764061340000|2025-11-25 09:02:20|395.2||395.3||395.3||395.2||312
1764061390000|2025-11-25 09:03:10|395.2|395|395.2|395|395.2|395|395.2|395|1054
1764061400000|2025-11-25 09:03:20|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|2049
1764061420000|2025-11-25 09:03:40|395||395||395||395||0
1764061460000|2025-11-25 09:04:20||394.8||394.8||394.8||394.8|0
1764061500000|2025-11-25 09:05:00|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|1052
1764061510000|2025-11-25 09:05:10|395||395||395||395||0
1764061520000|2025-11-25 09:05:20||394.8||394.8||394.8||394.8|1250
1764061530000|2025-11-25 09:05:30|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|0
1764061560000|2025-11-25 09:06:00||394.8||394.8||394.8||394.8|0
1764061570000|2025-11-25 09:06:10|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|0
1764061620000|2025-11-25 09:07:00|395.2|395|395.2|395|395.2|395|395.2|395|0
1764061630000|2025-11-25 09:07:10||395.1||395.1||395.1||395.1|0
1764061640000|2025-11-25 09:07:20|395.3||395.3||395.3||395.3||0
1764061700000|2025-11-25 09:08:20|395.4|395.2|395.4|395.3|395.4|395.3|395.4|395.2|0
1764061710000|2025-11-25 09:08:30|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|1000
1764061730000|2025-11-25 09:08:50|395.6|395.5|395.7|395.5|395.7|395.5|395.6|395.5|1214
1764061760000|2025-11-25 09:09:20|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|1884
1764061770000|2025-11-25 09:09:30|395.9||395.9||395.9||395.9||1787
1764061790000|2025-11-25 09:09:50||395.8||395.8||395.8||395.8|0
1764061820000|2025-11-25 09:10:20|396||396||396||396||79
1764061830000|2025-11-25 09:10:30|||||||||60
1764061860000|2025-11-25 09:11:00|395.9|395.7|395.8|395.7|395.9|395.7|395.8|395.7|2527
1764061870000|2025-11-25 09:11:10|395.9||395.9||395.9||395.9||1019
1764061880000|2025-11-25 09:11:20|396||396||396||396||0
1764061910000|2025-11-25 09:11:50|395.9|395.8|395.9|395.7|395.9|395.8|395.9|395.7|123
1764061930000|2025-11-25 09:12:10|396|395.8|396|395.8|396|395.8|396|395.8|0
1764061940000|2025-11-25 09:12:20||395.9||395.9||395.9||395.9|0
1764061950000|2025-11-25 09:12:30|396.1||396.1||396.1||396.1||280
1764062030000|2025-11-25 09:13:50|396||396||396||396||0
1764062050000|2025-11-25 09:14:10|396.1||396||396.1||396||0
1764062070000|2025-11-25 09:14:30|396.1||396.1||396.1||396.1||0
1764062090000|2025-11-25 09:14:50|396.3|396|396.3|396.1|396.3|396.2|396.3|396|0
1764062140000|2025-11-25 09:15:40|396.1|396|396.1|396|396.1|396|396.1|396|1060
1764062150000|2025-11-25 09:15:50|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|90
1764062180000|2025-11-25 09:16:20|396.3|396.2|396.3|396.1|396.3|396.2|396.3|396.1|0
1764062200000|2025-11-25 09:16:40|396.4|396.2|396.4|396.2|396.4|396.3|396.4|396.2|2233
1764062240000|2025-11-25 09:17:20|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|808
1764062270000|2025-11-25 09:17:50|396.4||396.4||396.4||396.4||0
1764062280000|2025-11-25 09:18:00|||||||||1165
1764062290000|2025-11-25 09:18:10|396.5||396.5||396.5||396.5||1335
1764062300000|2025-11-25 09:18:20|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|1787
1764062310000|2025-11-25 09:18:30||396.7||396.6||396.7||396.6|2521
1764062340000|2025-11-25 09:19:00|396.7|396.5|396.6|396.5|396.7|396.5|396.6|396.5|700
1764062430000|2025-11-25 09:20:30|396.7||396.7||396.7||396.7||299
1764062460000|2025-11-25 09:21:00|396.6||396.6||396.6||396.6||0
1764062470000|2025-11-25 09:21:10||396.4||396.4||396.4||396.4|658
1764062490000|2025-11-25 09:21:30|396.5||396.5||396.5||396.5||0
1764062500000|2025-11-25 09:21:40|396.4|396.3|396.4|396.3|396.4|396.4|396.4|396.3|250
1764062510000|2025-11-25 09:21:50|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|150
1764062530000|2025-11-25 09:22:10|396.1|396|396.1|396|396.1|396|396.1|396|0
1764062600000|2025-11-25 09:23:20|||||||||1000
1764062620000|2025-11-25 09:23:40|396|395.9|396|395.9|396|395.9|396|395.9|22
1764062650000|2025-11-25 09:24:10|396.1||396.1||396.1||396.1||0
1764062660000|2025-11-25 09:24:20|396|396|396.1|396|396.1|396|396|396|0
1764062680000|2025-11-25 09:24:40||395.9||395.9||395.9||395.9|0
1764062690000|2025-11-25 09:24:50|396||396||396||396||0
1764062720000|2025-11-25 09:25:20|396.1|396.1|396.2|396.1|396.2|396.1|396.1|396.1|150
1764062730000|2025-11-25 09:25:30|396.1|396|395.9|395.7|396.1|396|395.9|395.7|3420
1764062740000|2025-11-25 09:25:40|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|0
1764062750000|2025-11-25 09:25:50||395.7||395.7||395.7||395.7|1
1764062760000|2025-11-25 09:26:00|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|1980
1764062880000|2025-11-25 09:28:00||395.6||395.5||395.6||395.5|0
1764062890000|2025-11-25 09:28:10|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|150
1764062960000|2025-11-25 09:29:20|395.7||395.7||395.7||395.7||0
1764062970000|2025-11-25 09:29:30||395.5||395.5||395.5||395.5|0
1764063000000|2025-11-25 09:30:00||395.6||395.5||395.6||395.5|1787
1764063050000|2025-11-25 09:30:50|395.6||395.6||395.6||395.6||0
1764063060000|2025-11-25 09:31:00|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|59
1764063080000|2025-11-25 09:31:20|395.6||395.6||395.6||395.6||0
1764063120000|2025-11-25 09:32:00|395.5|395.6|395.8|395.6|395.8|395.6|395.5|395.6|459
1764063210000|2025-11-25 09:33:30|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|150
1764063320000|2025-11-25 09:35:20|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|0
1764063330000|2025-11-25 09:35:30|395.7||395.7||395.7||395.7||0
1764063340000|2025-11-25 09:35:40|395.8||395.8||395.8||395.8||0
1764063360000|2025-11-25 09:36:00|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|126
1764063390000|2025-11-25 09:36:30||395.8||395.8||395.8||395.8|0
1764063400000|2025-11-25 09:36:40|||||||||1
1764063420000|2025-11-25 09:37:00||395.7||395.7||395.7||395.7|2527
1764063460000|2025-11-25 09:37:40|||||||||564
1764063520000|2025-11-25 09:38:40|396|395.8|396|395.8|396|395.8|396|395.8|77
1764063550000|2025-11-25 09:39:10|395.9||395.9||395.9||395.9||0
1764063560000|2025-11-25 09:39:20|395.8|395.7|395.9|395.7|395.9|395.7|395.8|395.7|4314
1764063570000|2025-11-25 09:39:30|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|2527
1764063620000|2025-11-25 09:40:20|395.7||395.8||395.8||395.7||74
1764063720000|2025-11-25 09:42:00|||||||||1787
1764063740000|2025-11-25 09:42:20||395.7||395.7||395.7||395.7|0
1764063750000|2025-11-25 09:42:30||395.6||395.6||395.6||395.6|0
1764063760000|2025-11-25 09:42:40|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|558
1764063770000|2025-11-25 09:42:50|||||||||6
1764063780000|2025-11-25 09:43:00||395.7||395.7||395.7||395.7|1740
1764063900000|2025-11-25 09:45:00||395.8||395.8||395.8||395.8|0
1764063930000|2025-11-25 09:45:30||395.7||395.7||395.8||395.7|0
1764063940000|2025-11-25 09:45:40||395.8||395.7||395.8||395.7|0
1764064000000|2025-11-25 09:46:40|395.8|395.5|395.6|395.5|395.8|395.5|395.6|395.5|6
1764064010000|2025-11-25 09:46:50|395.5|395.4|395.4|395.3|395.5|395.4|395.4|395.3|1200
1764064060000|2025-11-25 09:47:40||395.2||395.3||395.3||395.2|150
1764064070000|2025-11-25 09:47:50||395.2||395.2||395.3||395.2|0
1764064090000|2025-11-25 09:48:10|||||||||431
1764064110000|2025-11-25 09:48:30|395.3||395.3||395.3||395.3||0
1764064120000|2025-11-25 09:48:40|395.4||395.4||395.4||395.4||2803
1764064220000|2025-11-25 09:50:20||395.3||395.3||395.3||395.3|513
1764064270000|2025-11-25 09:51:10|395.5|395.4|395.6|395.4|395.6|395.5|395.5|395.4|1677
1764064280000|2025-11-25 09:51:20||395.5||395.5||395.5||395.5|0
1764064310000|2025-11-25 09:51:50|395.7|395.6|395.8|395.6|395.8|395.6|395.7|395.6|553
1764064330000|2025-11-25 09:52:10|395.7|395.7|395.9|395.8|395.9|395.8|395.7|395.7|2803
1764064340000|2025-11-25 09:52:20|396|395.9|396|395.9|396|395.9|396|395.9|2330
1764064360000|2025-11-25 09:52:40||395.8||395.8||395.8||395.8|1092
1764064380000|2025-11-25 09:53:00|396.1|396|396.1|396|396.1|396|396.1|396|2803
1764064390000|2025-11-25 09:53:10|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1764064410000|2025-11-25 09:53:30|396.3||396.3||396.3||396.3||2953
1764064440000|2025-11-25 09:54:00|396.2|396.2|396.3|396.1|396.3|396.2|396.2|396.1|4587
1764064470000|2025-11-25 09:54:30|396.4|396.2|396.3|396.2|396.4|396.2|396.3|396.2|5280
1764064480000|2025-11-25 09:54:40|||||||||500
1764064490000|2025-11-25 09:54:50|396.4||396.4||396.4||396.4||0
1764064520000|2025-11-25 09:55:20|396.3||396.3||396.3||396.3||130
1764064610000|2025-11-25 09:56:50|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1764064620000|2025-11-25 09:57:00|396.1|395.9|396|395.9|396.1|395.9|396|395.9|5328
1764064630000|2025-11-25 09:57:10|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|2186
1764064640000|2025-11-25 09:57:20||395.7||395.7||395.7||395.7|0
1764064700000|2025-11-25 09:58:20|396.1|396|396.1|396|396.1|396|396.1|396|371
1764064710000|2025-11-25 09:58:30|396.2|395.9|396.2|396|396.2|396|396.2|395.9|2329
1764064720000|2025-11-25 09:58:40|396.1||396.2||396.2||396.1||2803
1764064730000|2025-11-25 09:58:50|||||||||761
1764064740000|2025-11-25 09:59:00||396.1||396.1||396.1||396.1|0
1764064760000|2025-11-25 09:59:20|||||||||5
1764064770000|2025-11-25 09:59:30|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|5375
1764064790000|2025-11-25 09:59:50||396.1||396.1||396.1||396.1|0
1764064840000|2025-11-25 10:00:40|396.1|396|396.1|396|396.1|396|396.1|396|3537
1764064880000|2025-11-25 10:01:20|396|395.9|396|395.9|396|395.9|396|395.9|0
1764064980000|2025-11-25 10:03:00|396.1|396|396.1|396|396.1|396|396.1|396|0
1764065000000|2025-11-25 10:03:20||395.9||395.9||395.9||395.9|2525
1764065060000|2025-11-25 10:04:20||396||396||396||396|0
1764065150000|2025-11-25 10:05:50||395.9||395.9||395.9||395.9|2102
1764065190000|2025-11-25 10:06:30|||||||||236
1764065250000|2025-11-25 10:07:30||396||396||396||396|0
1764065320000|2025-11-25 10:08:40||395.9||395.9||395.9||395.9|767
1764065330000|2025-11-25 10:08:50||396||396||396||396|0
1764065360000|2025-11-25 10:09:20||395.9||395.9||395.9||395.9|0
1764065420000|2025-11-25 10:10:20||396||396||396||396|0
1764065460000|2025-11-25 10:11:00|396|395.8|395.8|395.7|396|395.8|395.8|395.6|804
1764065480000|2025-11-25 10:11:20||395.6||395.6||395.6||395.6|126
1764065550000|2025-11-25 10:12:30||395.7||395.7||395.7||395.7|1000
1764065730000|2025-11-25 10:15:30|||||||||200
1764065860000|2025-11-25 10:17:40|||||||||49
1764065870000|2025-11-25 10:17:50||395.6||395.6||395.6||395.6|0
1764066010000|2025-11-25 10:20:10|395.7|395.5|395.6|395.5|395.7|395.5|395.6|395.5|191
1764066040000|2025-11-25 10:20:40|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|1009
1764066160000|2025-11-25 10:22:40||395.5||395.5||395.5||395.5|191
1764066290000|2025-11-25 10:24:50|395.6||395.6||395.6||395.6||2102
1764066320000|2025-11-25 10:25:20||395.4||395.4||395.5||395.4|5513
1764066360000|2025-11-25 10:26:00|395.9|395.5|395.9|395.8|395.9|395.8|395.9|395.5|1598
1764066370000|2025-11-25 10:26:10|396|395.9|396.1|396|396.1|396|396|395.9|2527
1764066390000|2025-11-25 10:26:30|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1764066410000|2025-11-25 10:26:50|396.1|396|396.1|396|396.1|396|396.1|396|348
1764066420000|2025-11-25 10:27:00|396|395.9|396|395.9|396|395.9|396|395.9|2525
1764066470000|2025-11-25 10:27:50|||||||||42
1764066500000|2025-11-25 10:28:20|||||||||3000
1764066530000|2025-11-25 10:28:50||395.8||395.8||395.8||395.8|2525
1764066550000|2025-11-25 10:29:10||395.9||395.8||395.9||395.8|0
1764066590000|2025-11-25 10:29:50|395.9||395.9||395.9||395.9||0
1764066630000|2025-11-25 10:30:30|396|395.9|396|395.9|396|395.9|396|395.9|384
1764066650000|2025-11-25 10:30:50|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|0
1764066680000|2025-11-25 10:31:20|||||||||300
1764066700000|2025-11-25 10:31:40|396||396||396||395.9||2417
1764066730000|2025-11-25 10:32:10|396.1|395.9|396.1|396|396.1|396|396.1|395.9|354
1764066740000|2025-11-25 10:32:20|395.9|395.8|396|395.8|396|395.8|395.9|395.8|2526
1764066750000|2025-11-25 10:32:30|396.1|395.9|396|395.9|396.1|395.9|396|395.9|2138
1764066760000|2025-11-25 10:32:40|396.1||396.1||396.1||396.1||0
1764066790000|2025-11-25 10:33:10|396||396||396||396||0
1764066800000|2025-11-25 10:33:20|396.1||396.1||396.1||396.1||2100
1764066870000|2025-11-25 10:34:30|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|1110
1764066890000|2025-11-25 10:34:50|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|191
1764066930000|2025-11-25 10:35:30|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|2527
1764066950000|2025-11-25 10:35:50|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|40
1764066960000|2025-11-25 10:36:00|395.9||395.9||395.9||395.9||0
1764066970000|2025-11-25 10:36:10||395.8||395.8||395.8||395.8|0
1764067040000|2025-11-25 10:37:20||395.7||395.7||395.7||395.7|1197
1764067100000|2025-11-25 10:38:20|396|395.8|396|395.9|396|395.9|396|395.8|43
1764067130000|2025-11-25 10:38:50|||||||||1019
1764067150000|2025-11-25 10:39:10|396.1||396.1||396.1||396.1||0
1764067180000|2025-11-25 10:39:40|396||396||396||396||0
1764067220000|2025-11-25 10:40:20|396.1||396.1||396.1||396.1||0
1764067390000|2025-11-25 10:43:10||396||396||396||396|0
1764067400000|2025-11-25 10:43:20|396.2||396.2||396.2||396.2||0
1764067450000|2025-11-25 10:44:10|396.1||396.1||396.1||396.1||0
1764067500000|2025-11-25 10:45:00|396.2||396.2||396.2||396.2||0
1764067560000|2025-11-25 10:46:00|396.1||396.1||396.1||396.1||0
1764067570000|2025-11-25 10:46:10|||||||||293
1764067630000|2025-11-25 10:47:10|396.2||396.2||396.2||396.2||1140
1764067640000|2025-11-25 10:47:20||396.1||396||396.1||396|0
1764067670000|2025-11-25 10:47:50|396.1||396.2||396.2||396.1||0
1764067740000|2025-11-25 10:49:00|396.1|395.9|396.1|395.9|396.1|396|396.1|395.9|2102
1764067750000|2025-11-25 10:49:10||396||395.9||396||395.9|0
1764067760000|2025-11-25 10:49:20|396||396||396||396||0
1764067800000|2025-11-25 10:50:00|396.1||396.1||396.1||396.1||97
1764067820000|2025-11-25 10:50:20||396||396||396||396|33
1764067920000|2025-11-25 10:52:00|||||||||936
1764067980000|2025-11-25 10:53:00|396|395.9|396|395.9|396|395.9|396|395.9|2525
1764068120000|2025-11-25 10:55:20|396.1|396|396.1|396|396.1|396|396.1|396|0
1764068130000|2025-11-25 10:55:30||395.9||395.9||395.9||395.9|16
1764068240000|2025-11-25 10:57:20||396||396||396||396|0
1764068280000|2025-11-25 10:58:00|||||||||32
1764068290000|2025-11-25 10:58:10|||||||||3
1764068300000|2025-11-25 10:58:20|||||||||376
1764068360000|2025-11-25 10:59:20|||||||||394
1764068380000|2025-11-25 10:59:40|||||||||1500
1764068410000|2025-11-25 11:00:10|||||||||162
1764068420000|2025-11-25 11:00:20|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1764068450000|2025-11-25 11:00:50|396.1|396|396.1|396|396.1|396|396.1|396|0
1764068480000|2025-11-25 11:01:20|||||||||845
1764068490000|2025-11-25 11:01:30|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1764068540000|2025-11-25 11:02:20|||||||||87
1764068570000|2025-11-25 11:02:50|||||||||150
1764068660000|2025-11-25 11:04:20|||||||||125
1764068670000|2025-11-25 11:04:30|396.1|396|396.1|396|396.1|396|396.1|396|0
1764068680000|2025-11-25 11:04:40|||||||||113
1764068710000|2025-11-25 11:05:10|||||||||3585
1764068720000|2025-11-25 11:05:20|||||||||695
1764068770000|2025-11-25 11:06:10|396.2||396.2||396.2||396.2||612
1764068820000|2025-11-25 11:07:00||396.1||396.1||396.1||396.1|0
1764068830000|2025-11-25 11:07:10|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|150
1764068880000|2025-11-25 11:08:00|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|133
1764069040000|2025-11-25 11:10:40|||||||||191
1764069060000|2025-11-25 11:11:00|||||||||51
1764069110000|2025-11-25 11:11:50|396.1|396|396.1|396|396.1|396|396.1|396|2
1764069130000|2025-11-25 11:12:10|396.2|396.1|396.2|396.1|396.2|396.1|396.1|396.1|996
1764069140000|2025-11-25 11:12:20|||||||||554
1764069150000|2025-11-25 11:12:30|396.3||396.3||396.3||396.3||1218
1764069220000|2025-11-25 11:13:40||396.2||396.2||396.2||396.2|0
1764069400000|2025-11-25 11:16:40||396.1||396.1||396.1||396.1|0
1764069510000|2025-11-25 11:18:30|396.2|396|396.2|396|396.2|396|396.2|396|223
1764069530000|2025-11-25 11:18:50||396.1||396.1||396.1||396.1|0
1764069560000|2025-11-25 11:19:20|396.1|396|396.1|396|396.1|396|396.1|396|0
1764069600000|2025-11-25 11:20:00|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1764069610000|2025-11-25 11:20:10|396.3||396.3||396.3||396.3||0
1764069620000|2025-11-25 11:20:20|||||||||976
1764069640000|2025-11-25 11:20:40|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|1878
1764069740000|2025-11-25 11:22:20|396||396||396||396||713
1764069800000|2025-11-25 11:23:20|396.1|396|396.1|395.9|396.1|396|396.1|395.9|879
1764069810000|2025-11-25 11:23:30||396||396||396||396|0
1764069910000|2025-11-25 11:25:10|396|395.9|396|395.9|396|395.9|396|395.9|0
1764069990000|2025-11-25 11:26:30||395.8||395.8||395.8||395.8|0
1764070080000|2025-11-25 11:28:00|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|417
1764070100000|2025-11-25 11:28:20|395.8||395.8||395.8||395.8||0
1764070140000|2025-11-25 11:29:00|||||||||461
1764070180000|2025-11-25 11:29:40|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|555
1764070260000|2025-11-25 11:31:00|||||||||1448
1764070320000|2025-11-25 11:32:00|||||||||914
1764070350000|2025-11-25 11:32:30|396|395.9|396|395.9|396|395.9|396|395.9|41
1764070380000|2025-11-25 11:33:00||395.8||395.9||395.9||395.8|835
1764070430000|2025-11-25 11:33:50||395.8||395.8||395.8||395.8|0
1764070440000|2025-11-25 11:34:00||395.9||395.8||395.9||395.8|0
1764070490000|2025-11-25 11:34:50||395.9||395.8||395.9||395.8|1117
1764070600000|2025-11-25 11:36:40||395.9||395.9||395.9||395.9|0
1764070710000|2025-11-25 11:38:30|396.1|396|396.1|396|396.1|396|396.1|396|0
1764070760000|2025-11-25 11:39:20|||||||||110
1764070770000|2025-11-25 11:39:30|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|1000
1764070860000|2025-11-25 11:41:00||396.2||396.1||396.2||396.1|0
1764070870000|2025-11-25 11:41:10||396.2||396.2||396.2||396.2|0
1764070880000|2025-11-25 11:41:20|396.4||396.4||396.4||396.3||1129
1764070940000|2025-11-25 11:42:20||396.3||396.3||396.3||396.3|0
1764071060000|2025-11-25 11:44:20|||||||||46
1764071080000|2025-11-25 11:44:40|396.3|396.2|396.4|396.2|396.4|396.2|396.3|396.2|713
1764071100000|2025-11-25 11:45:00||396.3||396.2||396.3||396.2|3472
1764071110000|2025-11-25 11:45:10||396.3||396.3||396.3||396.2|0
1764071120000|2025-11-25 11:45:20||396.2||396.2||396.2||396.2|0
1764071290000|2025-11-25 11:48:10|396.3||396.3||396.3||396.3||0
1764071500000|2025-11-25 11:51:40|396.2|396.1|396.3|396.1|396.3|396.1|396.2|396.1|958
1764071530000|2025-11-25 11:52:10|396.2||396.2||396.2||396.2||0
1764071540000|2025-11-25 11:52:20|396.3||396.3||396.3||396.3||0
1764071570000|2025-11-25 11:52:50||396.2||396.2||396.2||396.2|0
1764071580000|2025-11-25 11:53:00||396.1||396.1||396.1||396.1|50
1764071590000|2025-11-25 11:53:10|||||||||165
1764071600000|2025-11-25 11:53:20|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1764071710000|2025-11-25 11:55:10||396.2||396.3||396.3||396.2|150
1764071760000|2025-11-25 11:56:00|||||||||10
1764071890000|2025-11-25 11:58:10|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|1018
1764072000000|2025-11-25 12:00:00|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|133
1764072020000|2025-11-25 12:00:20|||||||||150
1764072030000|2025-11-25 12:00:30|||||||||2524
1764072040000|2025-11-25 12:00:40|396.3|396.2|396.2|396|396.3|396.2|396.2|396|3542
1764072060000|2025-11-25 12:01:00||396.1||396.1||396.1||396.1|0
1764072070000|2025-11-25 12:01:10|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|1867
1764072080000|2025-11-25 12:01:20|396.4||396.4||396.4||396.4||532
1764072100000|2025-11-25 12:01:40|396.5|396.3|396.4|396.3|396.5|396.3|396.4|396.3|0
1764072120000|2025-11-25 12:02:00|396.5||396.5||396.5||396.5||150
1764072130000|2025-11-25 12:02:10|396.4||396.4||396.4||396.4||0
1764072150000|2025-11-25 12:02:30|396.5||396.5||396.5||396.5||2296
1764072310000|2025-11-25 12:05:10|396.4||396.4||396.4||396.4||0
1764072380000|2025-11-25 12:06:20|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|33
1764072570000|2025-11-25 12:09:30|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|167
1764072720000|2025-11-25 12:12:00|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|0
1764072900000|2025-11-25 12:15:00|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1764072910000|2025-11-25 12:15:10|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|0
1764073030000|2025-11-25 12:17:10|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1764073190000|2025-11-25 12:19:50|396.5||396.5||396.5||396.5||0
1764073210000|2025-11-25 12:20:10|396.4||396.4||396.4||396.4||191
1764073260000|2025-11-25 12:21:00|||||||||250
1764073280000|2025-11-25 12:21:20|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|540
1764073310000|2025-11-25 12:21:50|||||||||68
1764073380000|2025-11-25 12:23:00|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|0
1764073530000|2025-11-25 12:25:30|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|1751
1764073630000|2025-11-25 12:27:10||396.5||396.5||396.5||396.5|2522
1764073670000|2025-11-25 12:27:50|396.6||396.7||396.7||396.6||0
1764073720000|2025-11-25 12:28:40|396.6||396.6||396.6||396.6||1813
1764073730000|2025-11-25 12:28:50||396.4||396.4||396.4||396.4|0
1764073740000|2025-11-25 12:29:00||396.5||396.5||396.5||396.5|0
1764073750000|2025-11-25 12:29:10|||||||||2000
1764073810000|2025-11-25 12:30:10|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|0
1764073820000|2025-11-25 12:30:20|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|700
1764073970000|2025-11-25 12:32:50|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|992
1764074020000|2025-11-25 12:33:40|||||||||1847
1764074040000|2025-11-25 12:34:00|396.6||396.6||396.6||396.6||128
1764074080000|2025-11-25 12:34:40|396.5||396.5||396.5||396.5||1512
1764074090000|2025-11-25 12:34:50|396.6||396.6||396.6||396.6||0
1764074100000|2025-11-25 12:35:00|396.5||396.5||396.5||396.5||0
1764074160000|2025-11-25 12:36:00|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|250
1764074290000|2025-11-25 12:38:10|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|92
1764074350000|2025-11-25 12:39:10|396.6||396.6||396.6||396.6||1032
1764074400000|2025-11-25 12:40:00||396.5||396.5||396.5||396.5|0
1764074410000|2025-11-25 12:40:10|396.7||396.7||396.7||396.7||1646
1764074440000|2025-11-25 12:40:40|396.6||396.6||396.6||396.6||0
1764074460000|2025-11-25 12:41:00|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|661
1764074510000|2025-11-25 12:41:50|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|1173
1764074530000|2025-11-25 12:42:10|396.5||396.5||396.5||396.5||0
1764074540000|2025-11-25 12:42:20|396.6|396.4|396.6|396.4|396.6|396.4|396.5|396.4|150
1764074550000|2025-11-25 12:42:30|396.5|396.5|396.5|396.4|396.5|396.5|396.5|396.4|2760
1764074560000|2025-11-25 12:42:40|396.6|396.5|396.6|396.4|396.6|396.5|396.6|396.4|246
1764074570000|2025-11-25 12:42:50|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|0
1764074580000|2025-11-25 12:43:00|396.6|396.6|396.6|396.5|396.6|396.6|396.6|396.5|2123
1764074590000|2025-11-25 12:43:10|396.7|396.4|396.6|396.5|396.7|396.5|396.6|396.4|329
1764074600000|2025-11-25 12:43:20||396.4||396.4||396.4||396.4|1850
1764074610000|2025-11-25 12:43:30|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|112
1764074620000|2025-11-25 12:43:40|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|0
1764074640000|2025-11-25 12:44:00|396.7|396.5|396.6|396.4|396.7|396.5|396.5|396.4|2905
1764074650000|2025-11-25 12:44:10|396.5|396.3|396.4|396.3|396.5|396.3|396.4|396.3|181
1764074660000|2025-11-25 12:44:20|396.5|396.4|396.6|396.5|396.6|396.5|396.5|396.4|831
1764074680000|2025-11-25 12:44:40|396.5|396.4|396.5|396.3|396.6|396.4|396.5|396.3|0
1764074700000|2025-11-25 12:45:00|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|150
1764074720000|2025-11-25 12:45:20|396.5|396.3|396.5|396.4|396.5|396.4|396.5|396.3|180
1764074730000|2025-11-25 12:45:30||396.3||396.3||396.3||396.3|0
1764074750000|2025-11-25 12:45:50|396.4||396.5||396.5||396.4||0
1764074780000|2025-11-25 12:46:20|396.4||396.4||396.4||396.4||0
1764074790000|2025-11-25 12:46:30|396.5||396.5||396.5||396.5||1060
1764074830000|2025-11-25 12:47:10||396.4||396.4||396.4||396.4|0
1764074840000|2025-11-25 12:47:20||396.3||396.3||396.3||396.3|0
1764074850000|2025-11-25 12:47:30|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|0
1764074860000|2025-11-25 12:47:40|396.3|396.1|396.2|396.1|396.3|396.1|396.2|396.1|0
1764074880000|2025-11-25 12:48:00|396.1|396|396.1|396|396.2|396|396.1|395.9|1738
1764074900000|2025-11-25 12:48:20||395.9||395.9||395.9||395.9|0
1764074920000|2025-11-25 12:48:40|396.3|396|396.3|396.1|396.3|396.1|396.3|396|0
1764074930000|2025-11-25 12:48:50|396.2|396|396.2|396|396.2|396|396.2|396|0
1764074950000|2025-11-25 12:49:10|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|0
1764074960000|2025-11-25 12:49:20|396.2|396|396.2|396|396.2|396|396.2|396|1850
1764075000000|2025-11-25 12:50:00|396.1||396.2||396.2||396.1||0
1764075010000|2025-11-25 12:50:10|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|0
1764075120000|2025-11-25 12:52:00|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|555
1764075130000|2025-11-25 12:52:10||396||396||396||396|0
1764075190000|2025-11-25 12:53:10|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|0
1764075480000|2025-11-25 12:58:00|396|395.8|396|395.8|396|395.8|396|395.8|0
1764075570000|2025-11-25 12:59:30|||||||||1749
1764075600000|2025-11-25 13:00:00|395.9||395.9||395.9||395.9||0
1764075640000|2025-11-25 13:00:40|396|395.9|396|395.9|396|395.9|396|395.9|4380
1764075660000|2025-11-25 13:01:00|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|0
1764075680000|2025-11-25 13:01:20|396||396||396||396||0
1764075710000|2025-11-25 13:01:50||395.9||395.9||395.9||395.9|0
1764075870000|2025-11-25 13:04:30|396.1||396.1||396.1||396.1||351
1764075930000|2025-11-25 13:05:30|396||396||396||396||0
1764075960000|2025-11-25 13:06:00|396.1||396.1||396.1||396.1||1167
1764076060000|2025-11-25 13:07:40|396||396||396||396||0
1764076090000|2025-11-25 13:08:10|396.1||396.1||396.1||396.1||0
1764076120000|2025-11-25 13:08:40|396.2|396|396.2|396|396.2|396|396.2|396|1147
1764076230000|2025-11-25 13:10:30|396.1||396.1||396.1||396.1||3
1764076250000|2025-11-25 13:10:50||395.9||395.9||395.9||395.9|1850
1764076290000|2025-11-25 13:11:30|396|395.8|395.9|395.7|396|395.8|395.9|395.7|610
1764076320000|2025-11-25 13:12:00|396|395.9|396|395.8|396|395.9|396|395.8|1850
1764076400000|2025-11-25 13:13:20|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|0
1764076420000|2025-11-25 13:13:40||395.8||395.8||395.8||395.8|0
1764076500000|2025-11-25 13:15:00|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1764076530000|2025-11-25 13:15:30||395.6||395.6||395.6||395.6|0
1764076550000|2025-11-25 13:15:50|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|0
1764076740000|2025-11-25 13:19:00||395.8||395.8||395.8||395.8|0
1764076750000|2025-11-25 13:19:10||395.7||395.7||395.7||395.7|0
1764076760000|2025-11-25 13:19:20|396|395.8|396|395.8|396|395.8|396|395.8|951
1764076830000|2025-11-25 13:20:30||395.9||395.8||395.9||395.8|0
1764076880000|2025-11-25 13:21:20||395.9||395.9||395.9||395.9|6
1764076970000|2025-11-25 13:22:50|395.8|395.7|395.9|395.7|395.9|395.7|395.8|395.7|980
1764077000000|2025-11-25 13:23:20||395.8||395.8||395.8||395.8|0
1764077020000|2025-11-25 13:23:40|396||396||396||396||0
1764077050000|2025-11-25 13:24:10|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|2314
1764077070000|2025-11-25 13:24:30||395.8||395.7||395.8||395.7|0
1764077120000|2025-11-25 13:25:20||395.8||395.8||395.8||395.8|0
1764077140000|2025-11-25 13:25:40|396||396||396||396||0
1764077200000|2025-11-25 13:26:40|395.9||395.9||395.9||395.9||0
1764077210000|2025-11-25 13:26:50|396||396||396||396||0
1764077240000|2025-11-25 13:27:20||395.9||395.9||395.9||395.9|0
1764077340000|2025-11-25 13:29:00||395.8||395.8||395.8||395.8|0
1764077390000|2025-11-25 13:29:50|395.9||395.9||395.9||395.9||0
1764077420000|2025-11-25 13:30:20|396||396||396||396||1588
1764077440000|2025-11-25 13:30:40|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|0
1764077470000|2025-11-25 13:31:10|396.2|396|396.2|396|396.2|396|396.2|396|0
1764077540000|2025-11-25 13:32:20||396.1||396.1||396.1||396.1|0
1764077550000|2025-11-25 13:32:30||396||396||396||396|0
1764077580000|2025-11-25 13:33:00||396.1||396.1||396.1||396.1|0
1764077590000|2025-11-25 13:33:10|396.3||396.3||396.3||396.3||0
1764077620000|2025-11-25 13:33:40|396.2||396.2||396.2||396.2||870
1764077660000|2025-11-25 13:34:20|||||||||100
1764077730000|2025-11-25 13:35:30|396.1|396|396.1|396|396.1|396|396.1|396|2525
1764077770000|2025-11-25 13:36:10|396|395.9|396|395.9|396|395.9|396|395.9|1909
1764077840000|2025-11-25 13:37:20|395.9|395.8|396|395.8|396|395.8|395.9|395.8|367
1764077910000|2025-11-25 13:38:30|395.9||395.9||395.9||395.9||0
1764077940000|2025-11-25 13:39:00|395.8|395.7|395.9|395.7|395.9|395.7|395.8|395.7|100
1764077960000|2025-11-25 13:39:20|395.8||395.9||395.9||395.8||0
1764078000000|2025-11-25 13:40:00||395.8||395.8||395.8||395.8|0
1764078010000|2025-11-25 13:40:10|396||396||396||395.9||0
1764078090000|2025-11-25 13:41:30|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|0
1764078110000|2025-11-25 13:41:50|396||396||396||396||0
1764078140000|2025-11-25 13:42:20|396.1||396.1||396.1||396.1||1003
1764078230000|2025-11-25 13:43:50|396||396||396||396||0
1764078250000|2025-11-25 13:44:10|||||||||2769
1764078290000|2025-11-25 13:44:50|396.1||396||396.1||396||0
1764078390000|2025-11-25 13:46:30|396.1||396||396.1||396||50
1764078520000|2025-11-25 13:48:40|396.1||396.1||396.1||396.1||0
1764078560000|2025-11-25 13:49:20||396||396||396||396|0
1764078570000|2025-11-25 13:49:30|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|7140
1764078590000|2025-11-25 13:49:50|396.1|396|396.1|396|396.1|396|396.1|396|2071
1764078610000|2025-11-25 13:50:10|396|395.9|396|395.9|396|395.9|396|395.9|2526
1764078620000|2025-11-25 13:50:20|396.1|396|396.1|396|396.1|396|396.1|396|745
1764078630000|2025-11-25 13:50:30|396.2||396.2||396.2||396.2||0
1764078640000|2025-11-25 13:50:40|396.1||396.1||396.2||396.1||0
1764078660000|2025-11-25 13:51:00|396.2||396.1||396.2||396.1||0
1764078690000|2025-11-25 13:51:30|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1764078700000|2025-11-25 13:51:40|396.3||396.3||396.3||396.3||1573
1764078710000|2025-11-25 13:51:50||396.2||396.2||396.2||396.2|0
1764078720000|2025-11-25 13:52:00|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|535
1764078730000|2025-11-25 13:52:10|396.5||396.4||396.5||396.4||0
1764078740000|2025-11-25 13:52:20|||||||||2500
1764078750000|2025-11-25 13:52:30|396.5||396.5||396.5||396.5||0
1764078760000|2025-11-25 13:52:40|396.4||396.4||396.4||396.4||350
1764078770000|2025-11-25 13:52:50|396.5||396.5||396.5||396.5||0
1764078840000|2025-11-25 13:54:00|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|0
1764078920000|2025-11-25 13:55:20|396.3||396.3||396.3||396.3||0
1764078950000|2025-11-25 13:55:50|||||||||6683
1764078960000|2025-11-25 13:56:00|||||||||5000
1764079000000|2025-11-25 13:56:40|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|2376
1764079030000|2025-11-25 13:57:10|396.3||396.3||396.3||396.3||0
1764079060000|2025-11-25 13:57:40|396.2|396.2|396.2|396.1|396.2|396.2|396.2|396.1|2524
1764079080000|2025-11-25 13:58:00|||||||||1500
1764079110000|2025-11-25 13:58:30|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|1050
1764079150000|2025-11-25 13:59:10|396.3||396.3||396.3||396.3||0
1764079260000|2025-11-25 14:01:00||396.1||396.1||396.1||396.1|0
1764079340000|2025-11-25 14:02:20|396.2|396|396.2|396|396.2|396|396.2|396|1080
1764079360000|2025-11-25 14:02:40|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|0
1764079410000|2025-11-25 14:03:30||396||396||396||396|0
1764079420000|2025-11-25 14:03:40|396.2|396.1|396.3|396.2|396.3|396.2|396.2|396.1|1891
1764079440000|2025-11-25 14:04:00|396.4||396.4||396.4||396.4||0
1764079450000|2025-11-25 14:04:10||396.3||396.3||396.3||396.3|0
1764079560000|2025-11-25 14:06:00|396.3|396.2|396.4|396.2|396.4|396.2|396.3|396.2|975
1764079610000|2025-11-25 14:06:50|||||||||300
1764079680000|2025-11-25 14:08:00|396.3||396.3||396.3||396.3||0
1764079750000|2025-11-25 14:09:10|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1764079840000|2025-11-25 14:10:40|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|0
1764079850000|2025-11-25 14:10:50|396.4||396.4||396.4||396.4||0
1764079880000|2025-11-25 14:11:20|396.3|396.3|396.6|396.5|396.6|396.5|396.3|396.3|5766
1764079900000|2025-11-25 14:11:40|396.5|396.4|396.4|396.3|396.5|396.4|396.4|396.3|2522
1764079960000|2025-11-25 14:12:40|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|1308
1764080000000|2025-11-25 14:13:20||396.3||396.3||396.3||396.3|3
1764080050000|2025-11-25 14:14:10|396.4|396.2|396.4|396.2|396.4|396.2|396.3|396.2|0
1764080060000|2025-11-25 14:14:20||396.3||396.3||396.3||396.3|0
1764080190000|2025-11-25 14:16:30|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|0
1764080200000|2025-11-25 14:16:40|396.4|396.3|396.3|396.2|396.5|396.3|396.3|396.2|2708
1764080210000|2025-11-25 14:16:50|396.4||396.3||396.4||396.3||2071
1764080230000|2025-11-25 14:17:10|396.4|396.3|396.6|396.5|396.6|396.5|396.4|396.3|1633
1764080240000|2025-11-25 14:17:20|396.7||396.7||396.7||396.7||489
1764080300000|2025-11-25 14:18:20||396.6||396.6||396.6||396.6|0
1764080320000|2025-11-25 14:18:40|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|0
1764080360000|2025-11-25 14:19:20||396.6||396.6||396.6||396.6|2521
1764080530000|2025-11-25 14:22:10|396.7|396.4|396.6|396.5|396.7|396.5|396.6|396.4|0
1764080550000|2025-11-25 14:22:30|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1764080560000|2025-11-25 14:22:40|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|0
1764080580000|2025-11-25 14:23:00||396.6||396.6||396.6||396.6|2521
1764080620000|2025-11-25 14:23:40|396.7||396.7||396.7||396.7||0
1764080660000|2025-11-25 14:24:20|396.8|396.7|396.8|396.6|396.8|396.7|396.8|396.6|1110
1764080710000|2025-11-25 14:25:10|396.7|396.5|396.6|396.5|396.7|396.5|396.6|396.5|0
1764080720000|2025-11-25 14:25:20|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|0
1764080740000|2025-11-25 14:25:40|396.7||396.8||396.8||396.7||0
1764080790000|2025-11-25 14:26:30|396.7||396.7||396.7||396.7||0
1764080820000|2025-11-25 14:27:00|396.8||396.7||396.8||396.7||0
1764080850000|2025-11-25 14:27:30|396.8||396.8||396.8||396.8||0
1764080990000|2025-11-25 14:29:50|396.7||396.7||396.7||396.7||0
1764081000000|2025-11-25 14:30:00||396.5||396.5||396.5||396.5|127
1764081010000|2025-11-25 14:30:10|396.9|396.6|396.8|396.7|396.9|396.8|396.8|396.6|1661
1764081020000|2025-11-25 14:30:20|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|0
1764081030000|2025-11-25 14:30:30|397||397||397||397||0
1764081050000|2025-11-25 14:30:50|397.1|396.9|397|396.9|397.1|397|397|396.8|3999
1764081060000|2025-11-25 14:31:00|396.9|396.8|396.9|396.7|396.9|396.8|396.9|396.7|126
1764081110000|2025-11-25 14:31:50|396.7|396.6|396.6|396.5|396.7|396.6|396.6|396.5|3053
1764081120000|2025-11-25 14:32:00|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|1605
1764081130000|2025-11-25 14:32:10||396.5||396.5||396.5||396.5|0
1764081140000|2025-11-25 14:32:20|396.6|396.4|396.5|396.3|396.6|396.4|396.5|396.3|4319
1764081170000|2025-11-25 14:32:50|396.4||396.4||396.4||396.4||0
1764081180000|2025-11-25 14:33:00|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|127
1764081200000|2025-11-25 14:33:20|396.4|396.3|396.5|396.4|396.5|396.4|396.4|396.3|1292
1764081240000|2025-11-25 14:34:00|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|127
1764081250000|2025-11-25 14:34:10||396.1||396.1||396.1||396.1|2524
1764081260000|2025-11-25 14:34:20||396.2||396.2||396.2||396.2|0
1764081280000|2025-11-25 14:34:40|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1764081300000|2025-11-25 14:35:00|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|2243
1764081320000|2025-11-25 14:35:20|396.2|396.1|396.2|396|396.2|396.1|396.2|396|0
1764081340000|2025-11-25 14:35:40|396.3|396.1|396.3|396.2|396.3|396.2|396.3|396.1|0
1764081360000|2025-11-25 14:36:00||396.1||396.1||396.1||396.1|1
1764081400000|2025-11-25 14:36:40||396.2||396.2||396.2||396.2|2314
1764081420000|2025-11-25 14:37:00|||||||||1
1764081450000|2025-11-25 14:37:30|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1764081480000|2025-11-25 14:38:00|||||||||1
1764081510000|2025-11-25 14:38:30|396.5|396.4|396.6|396.5|396.6|396.5|396.5|396.4|1691
1764081520000|2025-11-25 14:38:40|396.7|396.6|396.9|396.7|396.9|396.7|396.7|396.6|191
1764081530000|2025-11-25 14:38:50|396.7|396.6|396.6|396.5|396.7|396.6|396.6|396.5|3502
1764081540000|2025-11-25 14:39:00|||||||||1
1764081550000|2025-11-25 14:39:10||396.4||396.4||396.4||396.4|0
1764081570000|2025-11-25 14:39:30|396.5||396.6||396.6||396.5||610
1764081590000|2025-11-25 14:39:50|396.5||396.5||396.5||396.5||0
1764081600000|2025-11-25 14:40:00|396.6|396.5|396.7|396.6|396.8|396.7|396.6|396.5|150
1764081630000|2025-11-25 14:40:30|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|1117
1764081660000|2025-11-25 14:41:00||396.4||396.4||396.4||396.4|1
1764081670000|2025-11-25 14:41:10|396.5||396.5||396.5||396.5||0
1764081690000|2025-11-25 14:41:30|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|760
1764081730000|2025-11-25 14:42:10|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|31
1764081770000|2025-11-25 14:42:50|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|0
1764081780000|2025-11-25 14:43:00||396.4||396.4||396.4||396.4|1
1764081790000|2025-11-25 14:43:10||396.5||396.5||396.5||396.5|1731
1764081810000|2025-11-25 14:43:30||396.4||396.4||396.4||396.4|0
1764081820000|2025-11-25 14:43:40|396.7|396.5|396.7|396.5|396.7|396.6|396.7|396.5|31
1764081830000|2025-11-25 14:43:50|396.6||396.6||396.6||396.6||0
1764081840000|2025-11-25 14:44:00|396.5|396.4|396.4|396.2|396.5|396.4|396.4|396.2|1494
1764081850000|2025-11-25 14:44:10||396.3||396.3||396.3||396.3|0
1764081860000|2025-11-25 14:44:20|||||||||155
1764081870000|2025-11-25 14:44:30|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|1105
1764081900000|2025-11-25 14:45:00|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|32
1764081920000|2025-11-25 14:45:20|396.7|396.6|396.7|396.5|396.7|396.6|396.7|396.5|31
1764081940000|2025-11-25 14:45:40|396.6||396.6||396.6||396.6||90
1764081950000|2025-11-25 14:45:50|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1764081960000|2025-11-25 14:46:00||396.5||396.5||396.5||396.5|1
1764081970000|2025-11-25 14:46:10|396.8|396.6|396.8|396.7|396.8|396.7|396.8|396.5|85
1764081990000|2025-11-25 14:46:30|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|1650
1764082000000|2025-11-25 14:46:40|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|3880
1764082020000|2025-11-25 14:47:00|||||||||1
1764082040000|2025-11-25 14:47:20||396.6||396.6||396.6||396.6|363
1764082060000|2025-11-25 14:47:40|||||||||1100
1764082070000|2025-11-25 14:47:50|396.7|396.5|396.7|396.6|396.7|396.6|396.7|396.5|1700
1764082080000|2025-11-25 14:48:00|396.8|396.5|396.7|396.5|396.8|396.5|396.7|396.5|1
1764082090000|2025-11-25 14:48:10|396.8|396.6|396.8|396.7|396.8|396.7|396.8|396.6|2505
1764082100000|2025-11-25 14:48:20|||||||||6298
1764082110000|2025-11-25 14:48:30|||||||||2586
1764082130000|2025-11-25 14:48:50|396.7|396.6|396.8|396.7|396.8|396.7|396.7|396.6|31
1764082140000|2025-11-25 14:49:00|396.9||396.9||396.9||396.9||96
1764082160000|2025-11-25 14:49:20|397|396.9|397.1|396.9|397.1|397|397|396.9|1500
1764082180000|2025-11-25 14:49:40|397||397||397||397||0
1764082190000|2025-11-25 14:49:50|397.1|397|397.1|397|397.1|397|397.1|397|321
1764082200000|2025-11-25 14:50:00|397|396.9|397|396.9|397|396.9|397|396.9|0
1764082210000|2025-11-25 14:50:10|397.1|397|397|396.9|397.1|397|397|396.9|1295
1764082220000|2025-11-25 14:50:20|397.2|397|397.2|397|397.2|397|397.2|397|0
1764082250000|2025-11-25 14:50:50|397.1||397.1||397.1||397.1||0
1764082260000|2025-11-25 14:51:00|397|396.9|397|396.9|397|396.9|397|396.9|1
1764082270000|2025-11-25 14:51:10|397.1|397|397.1|397|397.1|397|397.1|397|0
1764082290000|2025-11-25 14:51:30|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397|31
1764082310000|2025-11-25 14:51:50|||||||||1
1764082350000|2025-11-25 14:52:30|397.3|397|397.3|397.2|397.3|397.2|397.2|397|3900
1764082360000|2025-11-25 14:52:40|397.2|397.1|397.2|397|397.2|397.1|397.2|397|1479
1764082370000|2025-11-25 14:52:50|397.1||397.1||397.1||397.1||0
1764082380000|2025-11-25 14:53:00|||||||||1
1764082410000|2025-11-25 14:53:30|397|396.9|397.1|396.9|397.1|396.9|397|396.9|686
1764082430000|2025-11-25 14:53:50|397||397||397||397||0
1764082440000|2025-11-25 14:54:00|||||||||1
1764082450000|2025-11-25 14:54:10|397.1|397|397.1|397|397.1|397|397.1|397|31
1764082470000|2025-11-25 14:54:30|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|476
1764082550000|2025-11-25 14:55:50|||||||||1
1764082580000|2025-11-25 14:56:20|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|1136
1764082590000|2025-11-25 14:56:30|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|164
1764082600000|2025-11-25 14:56:40|397.5|397.4|397.4|397.3|397.5|397.4|397.4|397.3|2517
1764082620000|2025-11-25 14:57:00|397.3|397.2|397.5|397.3|397.5|397.3|397.3|397.2|2446
1764082630000|2025-11-25 14:57:10|397.6|397.4|397.7|397.6|397.7|397.6|397.6|397.4|3217
1764082650000|2025-11-25 14:57:30|||||||||6571
1764082660000|2025-11-25 14:57:40|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|0
1764082670000|2025-11-25 14:57:50|397.5|397.5|397.5|397.4|397.5|397.5|397.5|397.4|0
1764082680000|2025-11-25 14:58:00|||||||||1
1764082690000|2025-11-25 14:58:10|397.6||397.6||397.6||397.6||0
1764082720000|2025-11-25 14:58:40|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|2517
1764082730000|2025-11-25 14:58:50|397.4||397.4||397.4||397.4||126
1764082740000|2025-11-25 14:59:00|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.1|1822
1764082760000|2025-11-25 14:59:20|397.4||397.4||397.4||397.4||0
1764082770000|2025-11-25 14:59:30|||||||||1000
1764082790000|2025-11-25 14:59:50|397.3||397.3||397.3||397.3||0
1764082800000|2025-11-25 15:00:00|397.6|397.4|397.7|397.4|397.7|397.5|397.6|397.4|3599
1764082810000|2025-11-25 15:00:10|397.5|397.3|397.4|397.2|397.5|397.4|397.4|397.2|2938
1764082820000|2025-11-25 15:00:20|397.3|397.1|397.2|397|397.3|397.1|397.2|397|4064
1764082830000|2025-11-25 15:00:30|397.3|397.1|397.3|397.2|397.3|397.2|397.3|397.1|2383
1764082850000|2025-11-25 15:00:50|397.4||397.4||397.4||397.4||0
1764082860000|2025-11-25 15:01:00|||||||||1403
1764082870000|2025-11-25 15:01:10|397.3||397.3||397.3||397.3||1110
1764082880000|2025-11-25 15:01:20|397.4||397.4||397.4||397.4||0
1764082930000|2025-11-25 15:02:10||397.3||397.3||397.3||397.3|0
1764082940000|2025-11-25 15:02:20||397.2||397.2||397.2||397.2|0
1764082960000|2025-11-25 15:02:40|397.5|397.3|397.5|397.4|397.5|397.4|397.5|397.3|1656
1764082970000|2025-11-25 15:02:50|397.6||397.6||397.6||397.6||1735
1764082980000|2025-11-25 15:03:00|397.5||397.5||397.5||397.5||0
1764083020000|2025-11-25 15:03:40|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|526
1764083050000|2025-11-25 15:04:10|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1764083060000|2025-11-25 15:04:20||397.5||397.5||397.5||397.5|0
1764083070000|2025-11-25 15:04:30||397.6||397.6||397.6||397.6|0
1764083080000|2025-11-25 15:04:40|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|0
1764083090000|2025-11-25 15:04:50||397.6||397.6||397.6||397.6|0
1764083110000|2025-11-25 15:05:10||397.7||397.7||397.7||397.7|1000
1764083120000|2025-11-25 15:05:20||397.6||397.6||397.6||397.6|0
1764083130000|2025-11-25 15:05:30|397.7||397.8||397.8||397.7||0
1764083210000|2025-11-25 15:06:50|397.7||397.8||397.8||397.7||0
1764083260000|2025-11-25 15:07:40|397.7||397.7||397.7||397.7||0
1764083280000|2025-11-25 15:08:00|397.6|397.5|397.6|397.4|397.6|397.5|397.6|397.4|84
1764083370000|2025-11-25 15:09:30||397.5||397.5||397.5||397.5|0
1764083380000|2025-11-25 15:09:40|397.7|397.6|397.7|397.5|397.7|397.6|397.7|397.5|0
1764083390000|2025-11-25 15:09:50||397.6||397.5||397.6||397.5|0
1764083430000|2025-11-25 15:10:30|397.6||397.7||397.7||397.6||0
1764083440000|2025-11-25 15:10:40|397.6||397.7||397.7||397.6||0
1764083460000|2025-11-25 15:11:00|397.9|397.6|397.7|397.6|397.9|397.7|397.7|397.6|1735
1764083470000|2025-11-25 15:11:10|397.8|397.7|397.8|397.6|397.8|397.7|397.8|397.6|203
1764083490000|2025-11-25 15:11:30|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|0
1764083510000|2025-11-25 15:11:50|398|397.8|398|397.8|398|397.8|398|397.8|1141
1764083520000|2025-11-25 15:12:00||397.9||397.9||397.9||397.9|1000
1764083590000|2025-11-25 15:13:10||397.8||397.8||397.8||397.8|0
1764083630000|2025-11-25 15:13:50|398.1|397.9|398.1|398|398.1|398|398.1|397.9|200
1764083640000|2025-11-25 15:14:00|398|397.9|398.1|397.9|398.1|397.9|398|397.9|0
1764083690000|2025-11-25 15:14:50|398||398.1||398.1||398||900
1764083710000|2025-11-25 15:15:10|398||398||398||398||0
1764083740000|2025-11-25 15:15:40|||||||||2500
1764083760000|2025-11-25 15:16:00||397.8||397.9||397.9||397.8|0
1764083790000|2025-11-25 15:16:30|||||||||500
1764083800000|2025-11-25 15:16:40|398.1||398.1||398.1||398.1||0
1764083810000|2025-11-25 15:16:50||398||398||398||398|0
1764083840000|2025-11-25 15:17:20|398|397.9|398|397.9|398|397.9|398|397.9|1066
1764083850000|2025-11-25 15:17:30|398.1||398.1||398.1||398.1||0
1764083860000|2025-11-25 15:17:40||398||398||398||398|0
1764083900000|2025-11-25 15:18:20|||||||||3000
1764083910000|2025-11-25 15:18:30|398|397.9|398|397.9|398|397.9|398|397.9|344
1764083950000|2025-11-25 15:19:10|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|150
1764083960000|2025-11-25 15:19:20|397.9||397.9||397.9||397.8||0
1764083990000|2025-11-25 15:19:50|||||||||300
1764084010000|2025-11-25 15:20:10|397.8|397.6|397.7|397.6|397.8|397.6|397.7|397.6|2286
1764084030000|2025-11-25 15:20:30|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|0
1764084070000|2025-11-25 15:21:10|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1764084090000|2025-11-25 15:21:30|397.8||397.7||397.8||397.7||0
1764084100000|2025-11-25 15:21:40|397.8||397.7||397.8||397.7||0
1764084140000|2025-11-25 15:22:20|397.8|397.7|397.8|397.6|397.8|397.7|397.8|397.6|0
1764084210000|2025-11-25 15:23:30|397.7||397.8||397.8||397.7||0
1764084240000|2025-11-25 15:24:00|397.7||397.7||397.7||397.7||0
1764084320000|2025-11-25 15:25:20|397.6|397.4|397.6|397.4|397.6|397.5|397.6|397.4|902
1764084350000|2025-11-25 15:25:50|397.7|397.5|397.7|397.6|397.7|397.6|397.7|397.5|123
1764084360000|2025-11-25 15:26:00|397.8||397.8||397.8||397.8||0
1764084380000|2025-11-25 15:26:20|397.7||397.8||397.8||397.7||0
1764084390000|2025-11-25 15:26:30|397.7||397.7||397.7||397.7||0
1764084420000|2025-11-25 15:27:00||397.5||397.6||397.6||397.5|2171
1764084430000|2025-11-25 15:27:10|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1764084440000|2025-11-25 15:27:20|397.5|397.4|397.5|397.4|397.5|397.5|397.5|397.4|150
1764084600000|2025-11-25 15:30:00|397.4|397.3|397.4|397.3|397.5|397.3|397.4|397.3|0
1764084630000|2025-11-25 15:30:30|397.3|397.2|397.4|397.2|397.4|397.2|397.3|397.2|0
1764084650000|2025-11-25 15:30:50||397.3||397.3||397.3||397.3|0
1764084680000|2025-11-25 15:31:20|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1764084690000|2025-11-25 15:31:30|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|169
1764084700000|2025-11-25 15:31:40|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.3|0
1764084760000|2025-11-25 15:32:40|397.6|397.5|397.5|397.4|397.6|397.5|397.5|397.4|169
1764084780000|2025-11-25 15:33:00|397.6||397.6||397.6||397.6||0
1764084790000|2025-11-25 15:33:10|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|422
1764084820000|2025-11-25 15:33:40|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|155
1764084830000|2025-11-25 15:33:50||397.5||397.5||397.5||397.4|0
1764084840000|2025-11-25 15:34:00|397.7|397.4|397.7|397.5|397.7|397.5|397.7|397.4|210
1764084860000|2025-11-25 15:34:20|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|135
1764084870000|2025-11-25 15:34:30|||||||||636
1764084960000|2025-11-25 15:36:00|397.7||397.7||397.7||397.7||0
1764084970000|2025-11-25 15:36:10|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|0
1764084980000|2025-11-25 15:36:20|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1764084990000|2025-11-25 15:36:30||397.7||397.7||397.7||397.7|0
1764085000000|2025-11-25 15:36:40|397.8||397.8||397.8||397.8||0
1764085010000|2025-11-25 15:36:50|397.9||397.9||397.9||397.9||0
1764085100000|2025-11-25 15:38:20|397.8||397.8||397.9||397.8||0
1764085120000|2025-11-25 15:38:40|397.9||397.9||397.9||397.9||0
1764085130000|2025-11-25 15:38:50||397.8||397.7||397.8||397.7|0
1764085150000|2025-11-25 15:39:10||397.8||397.8||397.8||397.8|0
1764085230000|2025-11-25 15:40:30|398|397.9|398|397.9|398|397.9|398|397.9|0
1764085270000|2025-11-25 15:41:10||397.8||397.8||397.8||397.8|0
1764085350000|2025-11-25 15:42:30|397.9|397.7|397.9|397.7|397.9|397.7|397.8|397.7|1422
1764085380000|2025-11-25 15:43:00|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|394
1764085420000|2025-11-25 15:43:40|397.7|397.4|397.6|397.4|397.7|397.4|397.6|397.4|389
1764085440000|2025-11-25 15:44:00|397.7|397.5|397.8|397.6|397.8|397.7|397.7|397.5|434
1764085480000|2025-11-25 15:44:40|397.7||397.7||397.7||397.7||0
1764085630000|2025-11-25 15:47:10|397.8|397.7|397.9|397.7|397.9|397.7|397.8|397.7|0
1764085640000|2025-11-25 15:47:20|397.8||397.8||397.9||397.8||0
1764085660000|2025-11-25 15:47:40|397.9||397.8||397.9||397.8||0
1764085680000|2025-11-25 15:48:00|397.9||397.9||397.9||397.9||0
1764085720000|2025-11-25 15:48:40||397.8||397.8||397.8||397.8|0
1764085810000|2025-11-25 15:50:10|397.8|397.7|397.8|397.6|397.8|397.7|397.8|397.6|0
1764085820000|2025-11-25 15:50:20|||||||||1000
1764085840000|2025-11-25 15:50:40||397.7||397.7||397.7||397.7|0
1764085850000|2025-11-25 15:50:50||397.6||397.6||397.6||397.6|0
1764085860000|2025-11-25 15:51:00|397.9|397.7|397.9|397.8|397.9|397.8|397.9|397.7|1508
1764085870000|2025-11-25 15:51:10||397.7||397.8||397.8||397.7|0
1764085880000|2025-11-25 15:51:20||397.7||397.8||397.8||397.7|0
1764085890000|2025-11-25 15:51:30|398||398||398||398||0
1764085900000|2025-11-25 15:51:40|||||||||600
1764085980000|2025-11-25 15:53:00|397.9||397.9||397.9||397.9||0
1764086070000|2025-11-25 15:54:30|398||398||398||398||0
1764086110000|2025-11-25 15:55:10|397.9||397.9||397.9||397.9||2034
1764086170000|2025-11-25 15:56:10|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1764086310000|2025-11-25 15:58:30||397.5||397.5||397.5||397.5|0
1764086350000|2025-11-25 15:59:10||397.6||397.6||397.6||397.6|0
1764086370000|2025-11-25 15:59:30||397.5||397.5||397.5||397.5|403
1764086380000|2025-11-25 15:59:40|397.8|397.6|397.8|397.7|397.8|397.7|397.8|397.6|1286
1764086390000|2025-11-25 15:59:50|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|3882
1764086400000|2025-11-25 16:00:00|398|397.9|398|397.8|398|397.9|398|397.8|1086
1764086410000|2025-11-25 16:00:10|397.9|397.9|398|397.8|398|397.9|397.9|397.8|0
1764086420000|2025-11-25 16:00:20||397.9||397.8||397.9||397.8|1730
1764086430000|2025-11-25 16:00:30|397.9||398||398||397.9||0
1764086440000|2025-11-25 16:00:40||397.9||397.9||397.9||397.9|385
1764086470000|2025-11-25 16:01:10|398.2|398.1|398.2|398|398.2|398.1|398.2|398|1091
1764086500000|2025-11-25 16:01:40||398.1||398||398.1||398|2034
1764086520000|2025-11-25 16:02:00||398.1||398.1||398.1||398.1|0
1764086540000|2025-11-25 16:02:20||398||398||398||398|83
1764086600000|2025-11-25 16:03:20|398|397.9|398.2|398|398.2|398|398|397.9|0
1764086620000|2025-11-25 16:03:40||398.1||398.1||398.1||398.1|0
1764086640000|2025-11-25 16:04:00||398||398||398||398|0
1764086670000|2025-11-25 16:04:30||398.1||398.1||398.1||398.1|0
1764086700000|2025-11-25 16:05:00||398||398||398||398|0
1764086750000|2025-11-25 16:05:50|398.3|398.1|398.2|398.1|398.3|398.2|398.2|398.1|0
1764086760000|2025-11-25 16:06:00||398||398||398||398|77
1764086780000|2025-11-25 16:06:20|398.1||398.1||398.1||398.1||1628
1764086790000|2025-11-25 16:06:30|398|397.9|398|397.9|398|397.9|398|397.9|0
1764086800000|2025-11-25 16:06:40|398.1|398|398.1|397.9|398.1|398|398.1|397.9|0
1764086870000|2025-11-25 16:07:50|398|397.8|397.9|397.8|398|397.8|397.9|397.8|896
1764086950000|2025-11-25 16:09:10|398|397.9|398|397.9|398|397.9|398|397.9|1071
1764086960000|2025-11-25 16:09:20|398.1|398|398.1|397.9|398.1|398|398.1|397.9|0
1764086970000|2025-11-25 16:09:30||398||397.9||398||397.9|0
1764086980000|2025-11-25 16:09:40||398||398||398||398|0
1764086990000|2025-11-25 16:09:50|398.2|398.1|398.2|398|398.2|398.1|398.2|398|1317
1764087000000|2025-11-25 16:10:00|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|1580
1764087020000|2025-11-25 16:10:20|398||398||398||398||0
1764087030000|2025-11-25 16:10:30|398.1||398||398.1||398||0
1764087150000|2025-11-25 16:12:30|||||||||190
1764087170000|2025-11-25 16:12:50||397.8||397.8||397.8||397.8|0
1764087180000|2025-11-25 16:13:00|397.9|397.9|398|397.8|398|397.9|397.9|397.8|0
1764087240000|2025-11-25 16:14:00|397.9||397.9||397.9||397.9||0
1764087260000|2025-11-25 16:14:20|398|397.9|398|397.9|398|397.9|398|397.9|377
1764087300000|2025-11-25 16:15:00|398.1|397.9|398|397.8|398.1|397.9|398|397.8|0
1764087310000|2025-11-25 16:15:10|398.1|397.9|398|397.7|398.1|397.9|398|397.7|1279
1764087320000|2025-11-25 16:15:20||397.8||397.8||397.8||397.8|0
1764087330000|2025-11-25 16:15:30|398.1|397.7|398.1|397.8|398.1|397.8|398.1|397.7|0
1764087340000|2025-11-25 16:15:40|398|397.7|398.1|397.8|398.1|397.8|398|397.7|0
1764087350000|2025-11-25 16:15:50|398|397.7|398|397.8|398.1|397.8|398|397.7|2
1764087360000|2025-11-25 16:16:00|398.1|397.7|397.8|397.6|398.1|397.8|397.8|397.6|4642
1764087370000|2025-11-25 16:16:10|397.9|397.7|397.8|397.6|397.9|397.7|397.8|397.6|728
1764087380000|2025-11-25 16:16:20|397.9|397.7|397.9|397.6|398|397.7|397.8|397.6|5411
1764087390000|2025-11-25 16:16:30|398|397.7|398|397.7|398|397.7|397.9|397.6|0
1764087400000|2025-11-25 16:16:40|397.9|397.6|397.9|397.7|398|397.7|397.8|397.6|5181
1764087410000|2025-11-25 16:16:50|397.8|397.6|397.9|397.7|397.9|397.7|397.8|397.6|0
1764087430000|2025-11-25 16:17:10|397.8|397.6|397.9|397.7|397.9|397.7|397.8|397.6|0
1764087440000|2025-11-25 16:17:20|397.8|397.6|397.9|397.7|397.9|397.7|397.8|397.6|0
1764087450000|2025-11-25 16:17:30|397.8|397.6|397.9|397.7|397.9|397.7|397.8|397.6|0
1764087460000|2025-11-25 16:17:40|397.8|397.6|398|397.8|398|397.8|397.8|397.6|942
1764087470000|2025-11-25 16:17:50|397.9|397.7|397.9|397.7|398|397.8|397.9|397.7|0
1764087480000|2025-11-25 16:18:00|398|397.8|397.8|397.6|398|397.8|397.8|397.6|856
1764087490000|2025-11-25 16:18:10|397.9|397.7|397.9|397.7|397.9|397.7|397.8|397.6|0
1764087500000|2025-11-25 16:18:20|398|397.8|397.9|397.6|398|397.8|397.9|397.6|0
1764087510000|2025-11-25 16:18:30|398|397.7|397.9|397.6|398|397.7|397.9|397.6|0
1764087520000|2025-11-25 16:18:40|398|397.7|397.9|397.6|398|397.7|397.9|397.6|0
1764087530000|2025-11-25 16:18:50|398|397.8|398|397.8|398|397.8|397.9|397.7|0
1764087540000|2025-11-25 16:19:00|397.9|397.7|398|397.8|398|397.8|397.9|397.7|877
1764087550000|2025-11-25 16:19:10|397.9|397.7|398|397.7|398|397.7|397.9|397.6|2223
1764087560000|2025-11-25 16:19:20|397.9|397.6|397.9|397.6|397.9|397.6|397.9|397.6|0
1764087570000|2025-11-25 16:19:30|398|397.7|398|397.8|398|397.8|397.9|397.6|0
1764087580000|2025-11-25 16:19:40|397.9|397.7|397.9|397.7|398|397.8|397.9|397.7|0
1764087590000|2025-11-25 16:19:50|398|397.8|398|397.8|398|397.8|397.9|397.7|0
1764087600000|2025-11-25 16:20:00|397.9|397.7|397.9|397.7|398|397.8|397.9|397.7|0
1764087610000|2025-11-25 16:20:10|398|397.8|398|397.8|398|397.8|397.9|397.7|773
1764087620000|2025-11-25 16:20:20|397.9|397.7|397.9|397.7|398|397.8|397.9|397.7|1428
1764087630000|2025-11-25 16:20:30|398|397.8|398|397.8|398|397.8|397.9|397.7|0
1764087640000|2025-11-25 16:20:40|397.9|397.7|398|397.7|398|397.7|397.9|397.6|0
1764087650000|2025-11-25 16:20:50|397.9|397.6|398|397.8|398|397.8|397.9|397.6|0
1764087660000|2025-11-25 16:21:00|397.9|397.7|398|397.8|398|397.8|397.9|397.7|0
1764087670000|2025-11-25 16:21:10|397.9|397.7|397.9|397.7|398|397.8|397.9|397.7|1093
1764087680000|2025-11-25 16:21:20|398|397.8|397.9|397.7|398|397.8|397.9|397.7|0
1764087690000|2025-11-25 16:21:30|398.1|397.9|398|397.8|398.2|398|397.9|397.7|6164
1764087700000|2025-11-25 16:21:40|397.9|397.7|398.1|397.9|398.1|397.9|397.9|397.7|379
1764087710000|2025-11-25 16:21:50|398|397.8|398|397.8|398|397.8|397.9|397.7|20261
1764087720000|2025-11-25 16:22:00|398.2|398|398.1|397.9|398.2|398|398.1|397.9|1729
1764087730000|2025-11-25 16:22:10|398.2|398|398.2|398|398.2|398|398.1|397.9|4962
1764087740000|2025-11-25 16:22:20|398.1|397.9|398.2|398|398.2|398|398.1|397.9|3834
1764087750000|2025-11-25 16:22:30|398.3|398.1|398.3|398|398.3|398.1|398.2|397.9|0
1764087760000|2025-11-25 16:22:40|398.2|397.9|398.2|397.9|398.3|398|398.2|397.9|0
1764087770000|2025-11-25 16:22:50|398.1|398|398.1|397.9|398.2|398|398.1|397.9|472
1764087780000|2025-11-25 16:23:00|398.2|398|398.1|397.9|398.2|398|398.1|397.9|1559
1764087800000|2025-11-25 16:23:20|398.2|398|398.1|397.9|398.2|398|398.1|397.9|0
1764087810000|2025-11-25 16:23:30|398.2|398|398.1|397.9|398.2|398|398.1|397.9|0
1764087820000|2025-11-25 16:23:40|398.2|398|398.1|397.9|398.2|398|398|397.8|11958
1764087830000|2025-11-25 16:23:50|398.2|398|398.2|398|398.2|398|398.1|397.9|2223
1764087840000|2025-11-25 16:24:00|398.1|397.9|398.2|398|398.2|398|398.1|397.9|515
1764087850000|2025-11-25 16:24:10|398.1|397.8|398.2|397.9|398.2|397.9|398.1|397.8|171
1764087880000|2025-11-25 16:24:40|398.1|397.8|398.1|397.8|398.2|397.9|398.1|397.8|0
1764087900000|2025-11-25 16:25:00|398.2|398|398.2|398|398.3|398.1|398.2|398|19401
1764087910000|2025-11-25 16:25:10|398.3|398.1|398.2|398|398.3|398.1|398.2|398|126
1764087920000|2025-11-25 16:25:20|398.3|398.1|398.3|398.1|398.3|398.1|398.2|398|1168
1764087930000|2025-11-25 16:25:30|398.2|398|398.2|398|398.3|398.1|398.2|398|0
1764087940000|2025-11-25 16:25:40|398.3|398.1|398.3|398.1|398.3|398.1|398.2|398|0
1764087950000|2025-11-25 16:25:50|398.2|398|398.3|398.1|398.3|398.1|398.2|398|2000
1764087960000|2025-11-25 16:26:00|398.2|398|398.2|398|398.3|398.1|398.2|398|0
1764087970000|2025-11-25 16:26:10|398.3|398.1|398.2|398|398.3|398.1|398.2|398|733
1764087980000|2025-11-25 16:26:20|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|0
1764087990000|2025-11-25 16:26:30|398.2|398|398.3|398.1|398.3|398.1|398.2|398|300
1764088000000|2025-11-25 16:26:40|398.2|398|398.2|398|398.3|398.1|398.2|398|1209
1764088010000|2025-11-25 16:26:50|398.3|398.1|398.4|398.2|398.4|398.2|398.3|398|2496
1764088020000|2025-11-25 16:27:00|398.3|398.1|398.3|398.1|398.4|398.2|398.3|398.1|795
1764088030000|2025-11-25 16:27:10|398.4|398.2|398.4|398.1|398.4|398.2|398.3|398.1|0
1764088050000|2025-11-25 16:27:30|398.2|398|398.3|398|398.3|398.1|398.2|398|1183
1764088060000|2025-11-25 16:27:40|398.2|397.9|398.2|397.9|398.2|397.9|398.2|397.9|0
1764088080000|2025-11-25 16:28:00||398||398||398||398|0
1764088090000|2025-11-25 16:28:10|398.3|398.1|398.3|398.1|398.3|398.1|398.2|398|1215
1764088110000|2025-11-25 16:28:30|398.2|398|398.2|398|398.2|398|398.2|398|0
1764088120000|2025-11-25 16:28:40|398.3|398.1|398.2|398|398.3|398.1|398.2|398|0
1764088130000|2025-11-25 16:28:50|398.3|398.1|398.1|397.9|398.3|398.1|398.1|397.9|1300
1764088140000|2025-11-25 16:29:00|398.2|398|398.2|398|398.2|398|398.1|397.9|877
1764088150000|2025-11-25 16:29:10|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|0
1764088160000|2025-11-25 16:29:20|398.2|398|398.1|397.9|398.2|398|398.1|397.9|1616
1764088170000|2025-11-25 16:29:30|398.2|398|398.3|398|398.3|398.1|398.1|397.9|751
1764088180000|2025-11-25 16:29:40|398.2|397.9|398.1|397.9|398.2|398|398.1|397.9|2335
1764088190000|2025-11-25 16:29:50|398.2|398|398.1|397.8|398.2|398|398.1|397.8|22
1764144000000|2025-11-26 08:00:00|398|397.5|397.7|397.3|398|397.5|397.7|397.3|145
1764144010000|2025-11-26 08:00:10|397.6|397.1|397.1|396.6|397.6|397.1|397.1|396.6|3246
1764144020000|2025-11-26 08:00:20|397|396.2|396.7|396.2|397|396.2|396.7|396.2|150
1764144050000|2025-11-26 08:00:50|396.6|396.1|396.3|396|396.7|396.1|396.3|396|999
1764144080000|2025-11-26 08:01:20|395.9|395.5|395.9|395.5|395.9|395.5|395.8|395.5|259
1764144100000|2025-11-26 08:01:40|||||||||1500
1764144140000|2025-11-26 08:02:20|395.8||395.8||395.8||395.8||0
1764144150000|2025-11-26 08:02:30|395.7||395.7||395.7||395.7||0
1764144160000|2025-11-26 08:02:40|395.8||395.8||395.8||395.8||0
1764144170000|2025-11-26 08:02:50|395.7||395.7||395.8||395.7||0
1764144180000|2025-11-26 08:03:00|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|0
1764144190000|2025-11-26 08:03:10||395.5||395.6||395.6||395.5|0
1764144200000|2025-11-26 08:03:20|396|395.7|396|395.7|396|395.7|396|395.6|0
1764144210000|2025-11-26 08:03:30|395.9|395.6|396|395.6|396|395.6|395.9|395.6|2494
1764144230000|2025-11-26 08:03:50||395.7||395.8||395.8||395.7|328
1764144240000|2025-11-26 08:04:00|396.2|395.9|396.3|396|396.3|396|396.2|395.9|879
1764144260000|2025-11-26 08:04:20|||||||||2481
1764144270000|2025-11-26 08:04:30|||||||||6000
1764144280000|2025-11-26 08:04:40|396.5|396.1|396.5|396.1|396.5|396.1|396.5|396.1|150
1764144290000|2025-11-26 08:04:50||396.2||396.2||396.2||396.2|0
1764144300000|2025-11-26 08:05:00||396.3||396.3||396.3||396.3|0
1764144310000|2025-11-26 08:05:10||396.4||396.4||396.4||396.4|2739
1764144320000|2025-11-26 08:05:20||396.2||396.2||396.2||396.2|0
1764144330000|2025-11-26 08:05:30|396.4|396|396.5|396.1|396.5|396.1|396.4|396|0
1764144340000|2025-11-26 08:05:40|396.8|396.2|396.7|396.4|396.8|396.5|396.7|396.2|2054
1764144350000|2025-11-26 08:05:50|396.6|396.3|396.6|396.3|396.6|396.3|396.6|396.3|0
1764144360000|2025-11-26 08:06:00|396.5|396.2|396.5|396.2|396.5|396.2|396.5|396.1|0
1764144370000|2025-11-26 08:06:10|396.4|396|396.3|396|396.4|396|396.2|396|1
1764144410000|2025-11-26 08:06:50||396.1||396.1||396.1||396.1|0
1764144440000|2025-11-26 08:07:20||396.2||396.2||396.2||396.2|0
1764144450000|2025-11-26 08:07:30|396.2|396|396.2|396|396.2|396|396.2|396|127
1764144460000|2025-11-26 08:07:40|396.1|395.9|396.2|395.9|396.2|395.9|396.1|395.9|5878
1764144470000|2025-11-26 08:07:50|396.3|396.2|396.2|395.9|396.3|396.2|396.2|395.9|2730
1764144480000|2025-11-26 08:08:00|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|0
1764144490000|2025-11-26 08:08:10|396.5|396.2|396.5|396.2|396.5|396.2|396.5|396.2|978
1764144500000|2025-11-26 08:08:20||396.3||396.2||396.3||396.2|0
1764144510000|2025-11-26 08:08:30||396.3||396.3||396.3||396.3|0
1764144520000|2025-11-26 08:08:40|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|0
1764144540000|2025-11-26 08:09:00|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|0
1764144560000|2025-11-26 08:09:20||396.6||396.6||396.6||396.6|0
1764144570000|2025-11-26 08:09:30|396.8|396.5|396.8|396.7|396.8|396.7|396.8|396.5|315
1764144590000|2025-11-26 08:09:50|396.9||396.9||396.9||396.9||1283
1764144600000|2025-11-26 08:10:00|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|399
1764144610000|2025-11-26 08:10:10|397.3|397.1|397.4|397.2|397.4|397.2|397.3|397.1|124
1764144620000|2025-11-26 08:10:20|397.5||397.5||397.5||397.5||0
1764144630000|2025-11-26 08:10:30|397.4||397.4||397.4||397.4||0
1764144640000|2025-11-26 08:10:40|397.3|397.1|397.2|397|397.3|397.1|397.2|397|659
1764144660000|2025-11-26 08:11:00|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|0
1764144670000|2025-11-26 08:11:10||396.8||396.8||396.8||396.8|0
1764144680000|2025-11-26 08:11:20||396.9||396.9||396.9||396.9|0
1764144690000|2025-11-26 08:11:30|397|396.8|396.9|396.7|397|396.9|396.9|396.7|0
1764144720000|2025-11-26 08:12:00||396.6||396.6||396.6||396.6|0
1764144740000|2025-11-26 08:12:20||396.7||396.7||396.7||396.7|0
1764144750000|2025-11-26 08:12:30|396.8|396.6|396.8|396.6|396.8|396.7|396.8|396.6|107
1764144760000|2025-11-26 08:12:40|396.9||396.9||396.9||396.9||0
1764144770000|2025-11-26 08:12:50|396.8|396.5|396.9|396.6|396.9|396.6|396.8|396.5|0
1764144800000|2025-11-26 08:13:20||396.7||396.7||396.7||396.7|0
1764144820000|2025-11-26 08:13:40||396.6||396.6||396.6||396.6|0
1764144840000|2025-11-26 08:14:00||396.7||396.7||396.7||396.7|0
1764144850000|2025-11-26 08:14:10|396.8||396.8||396.8||396.8||0
1764144870000|2025-11-26 08:14:30||396.6||396.6||396.6||396.6|0
1764144880000|2025-11-26 08:14:40||396.7||396.7||396.7||396.7|0
1764144890000|2025-11-26 08:14:50|397|396.6|397.1|396.8|397.1|396.8|397|396.6|835
1764144900000|2025-11-26 08:15:00|397|396.9|397.1|396.9|397.1|396.9|397|396.9|0
1764144930000|2025-11-26 08:15:30||397||397||397||397|0
1764144980000|2025-11-26 08:16:20|397.2|396.9|397.2|397|397.2|397|397.2|396.9|2192
1764144990000|2025-11-26 08:16:30|397.3||397.3||397.3||397.3||0
1764145000000|2025-11-26 08:16:40||397.1||397.1||397.1||397.1|0
1764145010000|2025-11-26 08:16:50||397||397||397||397|0
1764145020000|2025-11-26 08:17:00|397.2||397.2||397.2||397.2||0
1764145030000|2025-11-26 08:17:10|397.3||397.3||397.3||397.3||0
1764145040000|2025-11-26 08:17:20|397.2||397.3||397.3||397.2||0
1764145070000|2025-11-26 08:17:50|397.2||397.2||397.2||397.2||0
1764145110000|2025-11-26 08:18:30|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|901
1764145130000|2025-11-26 08:18:50|397.2|397|397.3|397|397.3|397|397.1|397|3611
1764145140000|2025-11-26 08:19:00|397.2||397.2||397.2||397.2||650
1764145150000|2025-11-26 08:19:10|397.3|397.1|397.2|396.9|397.3|397.1|397.2|396.9|1119
1764145160000|2025-11-26 08:19:20|397.1|397.1|397.4|397.2|397.4|397.2|397.1|397.1|1119
1764145170000|2025-11-26 08:19:30|397.3||397.4||397.4||397.3||1348
1764145180000|2025-11-26 08:19:40|397.3||397.3||397.3||397.3||0
1764145190000|2025-11-26 08:19:50|397.2|397.1|397.3|397|397.3|397.1|397.1|396.8|7407
1764145200000|2025-11-26 08:20:00|397.2||397.3||397.3||397.2||0
1764145210000|2025-11-26 08:20:10||397.1||397.1||397.1||397.1|200
1764145220000|2025-11-26 08:20:20|397.2||397.2||397.2||397.2||0
1764145230000|2025-11-26 08:20:30||397||397||397||397|356
1764145240000|2025-11-26 08:20:40||397.1||397.1||397.1||397.1|0
1764145260000|2025-11-26 08:21:00|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|700
1764145270000|2025-11-26 08:21:10|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|3000
1764145280000|2025-11-26 08:21:20||397.4||397.4||397.4||397.4|225
1764145290000|2025-11-26 08:21:30|397.6|397.5|397.8|397.5|397.8|397.5|397.6|397.5|844
1764145320000|2025-11-26 08:22:00|397.7|397.3|397.4|397.1|397.7|397.3|397.4|397.1|150
1764145330000|2025-11-26 08:22:10|397.3||397.3||397.3||397.3||0
1764145340000|2025-11-26 08:22:20|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|0
1764145370000|2025-11-26 08:22:50|397.5||397.5||397.5||397.5||0
1764145380000|2025-11-26 08:23:00||397.3||397.3||397.3||397.3|0
1764145390000|2025-11-26 08:23:10||397.2||397.2||397.2||397.2|0
1764145430000|2025-11-26 08:23:50|397.4|397.1|397.3|397|397.4|397.1|397.3|397|1989
1764145450000|2025-11-26 08:24:10||397.1||397.1||397.1||397.1|0
1764145460000|2025-11-26 08:24:20|397.2|397|397.2|397|397.2|397|397.2|397|0
1764145480000|2025-11-26 08:24:40|397.1|396.9|397|396.7|397.1|396.9|397|396.7|3266
1764145500000|2025-11-26 08:25:00||396.8||396.8||396.8||396.8|0
1764145510000|2025-11-26 08:25:10|397.1||397||397.1||397||43
1764145530000|2025-11-26 08:25:30|||||||||100
1764145560000|2025-11-26 08:26:00||396.9||396.8||396.9||396.8|750
1764145580000|2025-11-26 08:26:20||396.9||396.8||396.9||396.8|0
1764145620000|2025-11-26 08:27:00|397.1|396.9|397.2|397.1|397.2|397.1|397.1|396.9|1764
1764145630000|2025-11-26 08:27:10|397.3||397.3||397.3||397.3||206
1764145670000|2025-11-26 08:27:50||397.2||397.2||397.2||397.2|0
1764145680000|2025-11-26 08:28:00|397.4|397.3|397.4|397.2|397.5|397.3|397.4|397.2|2753
1764145690000|2025-11-26 08:28:10|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|0
1764145700000|2025-11-26 08:28:20||397.2||397.3||397.3||397.2|0
1764145730000|2025-11-26 08:28:50||397.2||397.2||397.2||397.2|0
1764145740000|2025-11-26 08:29:00||397.3||397.3||397.3||397.3|0
1764145770000|2025-11-26 08:29:30|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|1645
1764145780000|2025-11-26 08:29:40|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|1733
1764145800000|2025-11-26 08:30:00|397.6|397.4|397.6|397.4|397.6|397.5|397.6|397.4|40
1764145820000|2025-11-26 08:30:20|397.5||397.5||397.5||397.5||0
1764145830000|2025-11-26 08:30:30||397.3||397.3||397.3||397.3|1164
1764145930000|2025-11-26 08:32:10|397.4||397.4||397.4||397.4||0
1764145960000|2025-11-26 08:32:40|397.5|397.4|397.5|397.3|397.5|397.4|397.5|397.3|1963
1764145990000|2025-11-26 08:33:10|397.4||397.5||397.5||397.4||0
1764146000000|2025-11-26 08:33:20|397.4||397.4||397.4||397.4||500
1764146010000|2025-11-26 08:33:30|397.5|397.4|397.7|397.5|397.7|397.5|397.5|397.4|501
1764146020000|2025-11-26 08:33:40|397.6||397.7||397.7||397.6||6000
1764146030000|2025-11-26 08:33:50|397.6||397.6||397.6||397.6||1885
1764146040000|2025-11-26 08:34:00|397.7||397.6||397.7||397.6||0
1764146050000|2025-11-26 08:34:10|||||||||120
1764146070000|2025-11-26 08:34:30|397.5|397.4|397.4|397.2|397.5|397.4|397.4|397.2|280
1764146080000|2025-11-26 08:34:40|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|0
1764146120000|2025-11-26 08:35:20|397.4|397.2|397.3|397.1|397.4|397.2|397.3|397.1|129
1764146150000|2025-11-26 08:35:50||397.2||397.2||397.2||397.2|0
1764146170000|2025-11-26 08:36:10||397.1||397.1||397.1||397.1|0
1764146180000|2025-11-26 08:36:20|397.2||397.2||397.2||397.2||0
1764146190000|2025-11-26 08:36:30|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|876
1764146200000|2025-11-26 08:36:40|397|396.8|397|396.8|397|396.9|397|396.8|1070
1764146220000|2025-11-26 08:37:00|396.9||396.9||396.9||396.9||0
1764146240000|2025-11-26 08:37:20|396.8|396.7|396.8|396.6|396.8|396.7|396.8|396.6|0
1764146270000|2025-11-26 08:37:50|396.9||396.9||396.9||396.9||0
1764146280000|2025-11-26 08:38:00||396.7||396.7||396.7||396.7|0
1764146300000|2025-11-26 08:38:20|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|226
1764146370000|2025-11-26 08:39:30|||||||||458
1764146420000|2025-11-26 08:40:20|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|177
1764146430000|2025-11-26 08:40:30|396.6|396.4|396.8|396.6|396.8|396.6|396.6|396.4|1550
1764146450000|2025-11-26 08:40:50|396.7|396.5|396.6|396.4|396.7|396.5|396.6|396.4|2521
1764146460000|2025-11-26 08:41:00|396.5||396.6||396.6||396.5||1775
1764146490000|2025-11-26 08:41:30|||||||||901
1764146500000|2025-11-26 08:41:40|||||||||266
1764146550000|2025-11-26 08:42:30|||||||||593
1764146570000|2025-11-26 08:42:50|396.5|396.3|396.4|396.3|396.5|396.3|396.4|396.3|91
1764146590000|2025-11-26 08:43:10||396.2||396.2||396.2||396.2|0
1764146600000|2025-11-26 08:43:20|396.3|396|396.2|396|396.3|396|396.2|396|309
1764146610000|2025-11-26 08:43:30||396.1||396.1||396.1||396.1|0
1764146670000|2025-11-26 08:44:30|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|1709
1764146680000|2025-11-26 08:44:40|396.4||396.4||396.4||396.4||75
1764146700000|2025-11-26 08:45:00||396.3||396.3||396.3||396.3|0
1764146710000|2025-11-26 08:45:10|396.5||396.5||396.5||396.5||1181
1764146770000|2025-11-26 08:46:10|396.4||396.5||396.5||396.4||0
1764146780000|2025-11-26 08:46:20|396.4||396.5||396.5||396.4||0
1764146790000|2025-11-26 08:46:30|396.4||396.4||396.4||396.4||0
1764146800000|2025-11-26 08:46:40||396.2||396.2||396.2||396.2|450
1764146820000|2025-11-26 08:47:00|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|0
1764146890000|2025-11-26 08:48:10|396.4|396.4|396.5|396.2|396.5|396.4|396.4|396.2|497
1764146900000|2025-11-26 08:48:20|396.4||396.5||396.5||396.4||0
1764146910000|2025-11-26 08:48:30||396.3||396.4||396.4||396.3|0
1764146920000|2025-11-26 08:48:40|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|873
1764146970000|2025-11-26 08:49:30|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|989
1764147010000|2025-11-26 08:50:10|||||||||780
1764147040000|2025-11-26 08:50:40||396.5||396.5||396.5||396.5|2522
1764147100000|2025-11-26 08:51:40||396.6||396.5||396.6||396.5|891
1764147110000|2025-11-26 08:51:50|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|1169
1764147180000|2025-11-26 08:53:00|396.7|396.5|396.6|396.5|396.7|396.5|396.6|396.5|826
1764147190000|2025-11-26 08:53:10|396.7||396.7||396.7||396.7||0
1764147220000|2025-11-26 08:53:40|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|777
1764147280000|2025-11-26 08:54:40||396.5||396.5||396.5||396.5|0
1764147340000|2025-11-26 08:55:40|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|52
1764147380000|2025-11-26 08:56:20|396.4|396.3|396.5|396.3|396.5|396.3|396.4|396.3|0
1764147400000|2025-11-26 08:56:40|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|910
1764147410000|2025-11-26 08:56:50||396.3||396.2||396.3||396.2|142
1764147420000|2025-11-26 08:57:00|||||||||5
1764147460000|2025-11-26 08:57:40|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|1136
1764147490000|2025-11-26 08:58:10|396.4||396.5||396.5||396.4||0
1764147500000|2025-11-26 08:58:20||396.4||396.4||396.4||396.4|0
1764147540000|2025-11-26 08:59:00|396.6||396.6||396.6||396.6||150
1764147610000|2025-11-26 09:00:10|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|0
1764147640000|2025-11-26 09:00:40|396.3||396.3||396.3||396.3||0
1764147670000|2025-11-26 09:01:10||396.1||396.1||396.1||396.1|0
1764147690000|2025-11-26 09:01:30|396.5|396.2|396.5|396.3|396.5|396.3|396.5|396.1|1258
1764147700000|2025-11-26 09:01:40|396.4||396.5||396.5||396.4||0
1764147710000|2025-11-26 09:01:50|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|0
1764147770000|2025-11-26 09:02:50|396.3||396.3||396.3||396.3||0
1764147780000|2025-11-26 09:03:00|||||||||5005
1764147810000|2025-11-26 09:03:30||396.1||396.1||396.1||396.1|0
1764147840000|2025-11-26 09:04:00|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1764147870000|2025-11-26 09:04:30|||||||||1409
1764147890000|2025-11-26 09:04:50|396.3|396.2|396.3|396.1|396.3|396.2|396.3|396.1|430
1764147900000|2025-11-26 09:05:00|396.4|396.2|396.3|396.1|396.4|396.2|396.3|396.1|887
1764147970000|2025-11-26 09:06:10|396.2|396|396.2|396|396.2|396|396.2|396|87
1764148010000|2025-11-26 09:06:50|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|635
1764148030000|2025-11-26 09:07:10||396||396||396||396|0
1764148060000|2025-11-26 09:07:40||395.9||395.9||395.9||395.9|82
1764148140000|2025-11-26 09:09:00|396||396||396||396||0
1764148160000|2025-11-26 09:09:20|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|86
1764148230000|2025-11-26 09:10:30|396|395.9|396|395.9|396|395.9|396|395.9|0
1764148250000|2025-11-26 09:10:50|396.2|396|396.2|396.1|396.2|396.1|396.2|396|1981
1764148260000|2025-11-26 09:11:00|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|584
1764148270000|2025-11-26 09:11:10|||||||||193
1764148290000|2025-11-26 09:11:30|396.2|396|396.2|396|396.2|396|396.2|396|0
1764148320000|2025-11-26 09:12:00|396.1||396.1||396.1||396.1||0
1764148380000|2025-11-26 09:13:00||395.9||395.9||395.9||395.9|223
1764148390000|2025-11-26 09:13:10|396||396||396||396||0
1764148400000|2025-11-26 09:13:20|396.1||396.1||396.1||396.1||0
1764148410000|2025-11-26 09:13:30|396|395.8|396|395.8|396|395.8|396|395.8|317
1764148440000|2025-11-26 09:14:00|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|0
1764148450000|2025-11-26 09:14:10|396||396.1||396.1||396||1900
1764148470000|2025-11-26 09:14:30||396||396||396||396|0
1764148490000|2025-11-26 09:14:50|396.2||396.2||396.2||396.2||583
1764148500000|2025-11-26 09:15:00|396.3|396.1|396.3|396.2|396.3|396.2|396.3|396.1|38
1764148520000|2025-11-26 09:15:20|396.4||396.4||396.4||396.4||1428
1764148530000|2025-11-26 09:15:30|396.5|396.3|396.5|396.2|396.5|396.3|396.4|396.2|159
1764148540000|2025-11-26 09:15:40|396.4||396.4||396.4||396.4||0
1764148550000|2025-11-26 09:15:50|396.5||396.4||396.5||396.4||0
1764148560000|2025-11-26 09:16:00||396.3||396.2||396.3||396.2|0
1764148580000|2025-11-26 09:16:20|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|0
1764148610000|2025-11-26 09:16:50|396.4||396.4||396.4||396.4||1266
1764148620000|2025-11-26 09:17:00||396.2||396.2||396.2||396.2|736
1764148640000|2025-11-26 09:17:20||396.3||396.3||396.3||396.3|9207
1764148660000|2025-11-26 09:17:40|||||||||20
1764148670000|2025-11-26 09:17:50|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|509
1764148720000|2025-11-26 09:18:40|396.5||396.6||396.6||396.5||1009
1764148740000|2025-11-26 09:19:00||396.5||396.5||396.5||396.5|0
1764148770000|2025-11-26 09:19:30|396.7||396.7||396.7||396.7||924
1764148790000|2025-11-26 09:19:50|396.6||396.6||396.6||396.6||2543
1764148800000|2025-11-26 09:20:00|396.7||396.7||396.7||396.7||0
1764148830000|2025-11-26 09:20:30|396.8|396.6|396.8|396.7|396.8|396.7|396.8|396.6|1455
1764148860000|2025-11-26 09:21:00|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|2521
1764148880000|2025-11-26 09:21:20|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|0
1764148890000|2025-11-26 09:21:30|396.9|396.8|396.9|396.7|396.9|396.8|396.9|396.7|33
1764148900000|2025-11-26 09:21:40||396.8||396.8||396.8||396.8|0
1764148910000|2025-11-26 09:21:50|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|1135
1764148920000|2025-11-26 09:22:00|396.9||396.9||396.9||396.9||1202
1764148950000|2025-11-26 09:22:30|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|0
1764149000000|2025-11-26 09:23:20||396.7||396.7||396.7||396.7|0
1764149010000|2025-11-26 09:23:30||396.6||396.6||396.6||396.6|0
1764149100000|2025-11-26 09:25:00|396.7||396.7||396.7||396.7||0
1764149120000|2025-11-26 09:25:20|396.8|396.7|396.9|396.8|396.9|396.8|396.8|396.7|2577
1764149140000|2025-11-26 09:25:40|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|424
1764149170000|2025-11-26 09:26:10||396.6||396.6||396.6||396.6|0
1764149190000|2025-11-26 09:26:30|396.9|396.7|396.9|396.8|396.9|396.8|396.9|396.7|1072
1764149220000|2025-11-26 09:27:00|397||397||397||397||0
1764149300000|2025-11-26 09:28:20|396.9||397||397||396.9||0
1764149320000|2025-11-26 09:28:40|396.9||396.9||396.9||396.9||0
1764149340000|2025-11-26 09:29:00|397||397||397||397||0
1764149400000|2025-11-26 09:30:00|||||||||2436
1764149480000|2025-11-26 09:31:20||396.9||396.9||396.9||396.9|0
1764149540000|2025-11-26 09:32:20|397.2|397|397.2|397.1|397.2|397.1|397.2|397|0
1764149600000|2025-11-26 09:33:20|||||||||2138
1764149610000|2025-11-26 09:33:30|||||||||500
1764149720000|2025-11-26 09:35:20|||||||||296
1764149740000|2025-11-26 09:35:40|397.1|397|397.1|397|397.1|397|397.1|397|0
1764149770000|2025-11-26 09:36:10||396.9||396.9||396.9||396.9|1116
1764149870000|2025-11-26 09:37:50||397||396.9||397||396.9|0
1764149880000|2025-11-26 09:38:00|||||||||1305
1764149940000|2025-11-26 09:39:00|397|396.8|397|396.8|397|396.8|397|396.8|0
1764150060000|2025-11-26 09:41:00||396.9||396.9||396.9||396.9|0
1764150080000|2025-11-26 09:41:20|||||||||300
1764150130000|2025-11-26 09:42:10||396.8||396.8||396.8||396.8|1008
1764150170000|2025-11-26 09:42:50||396.9||396.8||396.9||396.8|0
1764150230000|2025-11-26 09:43:50|396.8|396.6|396.6|396.5|396.8|396.6|396.6|396.5|3092
1764150250000|2025-11-26 09:44:10|396.7||396.7||396.7||396.7||3368
1764150320000|2025-11-26 09:45:20||396.6||396.6||396.6||396.6|0
1764150360000|2025-11-26 09:46:00|||||||||270
1764150370000|2025-11-26 09:46:10|396.8||396.8||396.8||396.8||0
1764150400000|2025-11-26 09:46:40|396.7||396.7||396.7||396.7||65
1764150460000|2025-11-26 09:47:40||396.5||396.5||396.5||396.5|0
1764150560000|2025-11-26 09:49:20|396.6||396.6||396.6||396.6||0
1764150580000|2025-11-26 09:49:40|||||||||62
1764150610000|2025-11-26 09:50:10|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|150
1764150660000|2025-11-26 09:51:00|||||||||237
1764150680000|2025-11-26 09:51:20|396.6|396.5|396.7|396.5|396.7|396.5|396.6|396.5|117
1764150690000|2025-11-26 09:51:30||396.6||396.6||396.6||396.6|0
1764150700000|2025-11-26 09:51:40||396.5||396.5||396.5||396.5|504
1764150710000|2025-11-26 09:51:50||396.6||396.5||396.6||396.5|0
1764150900000|2025-11-26 09:55:00||396.6||396.5||396.6||396.5|907
1764151000000|2025-11-26 09:56:40|||||||||34
1764151020000|2025-11-26 09:57:00|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|0
1764151030000|2025-11-26 09:57:10|396.5||396.5||396.5||396.5||0
1764151050000|2025-11-26 09:57:30|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|0
1764151080000|2025-11-26 09:58:00|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|2041
1764151090000|2025-11-26 09:58:10|396.6|396.5|396.6|396.4|396.6|396.5|396.6|396.4|285
1764151150000|2025-11-26 09:59:10|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|0
1764151190000|2025-11-26 09:59:50|396.6||396.6||396.6||396.6||0
1764151200000|2025-11-26 10:00:00|||||||||518
1764151210000|2025-11-26 10:00:10|396.7||396.7||396.7||396.7||578
1764151260000|2025-11-26 10:01:00|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|0
1764151270000|2025-11-26 10:01:10|396.4||396.4||396.4||396.4||0
1764151300000|2025-11-26 10:01:40|||||||||350
1764151410000|2025-11-26 10:03:30|396.3|396.2|396.4|396.3|396.4|396.3|396.3|396.2|0
1764151440000|2025-11-26 10:04:00|||||||||884
1764151470000|2025-11-26 10:04:30|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|0
1764151500000|2025-11-26 10:05:00|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|0
1764151510000|2025-11-26 10:05:10|396.7||396.7||396.7||396.7||561
1764151580000|2025-11-26 10:06:20||396.6||396.6||396.6||396.6|1884
1764151590000|2025-11-26 10:06:30|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|1181
1764151700000|2025-11-26 10:08:20|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1764151740000|2025-11-26 10:09:00|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|1000
1764151840000|2025-11-26 10:10:40|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|1165
1764151890000|2025-11-26 10:11:30|397|396.9|397|396.9|397|396.9|397|396.9|1251
1764151900000|2025-11-26 10:11:40|397.1|397|397.1|397|397.1|397|397.1|397|55
1764151970000|2025-11-26 10:12:50|||||||||1532
1764151980000|2025-11-26 10:13:00||396.9||396.9||396.9||396.9|1505
1764152050000|2025-11-26 10:14:10|397||397||397||397||1926
1764152070000|2025-11-26 10:14:30|||||||||999
1764152090000|2025-11-26 10:14:50|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|0
1764152190000|2025-11-26 10:16:30|||||||||167
1764152220000|2025-11-26 10:17:00|||||||||500
1764152260000|2025-11-26 10:17:40|||||||||6
1764152270000|2025-11-26 10:17:50||396.7||396.7||396.7||396.7|0
1764152290000|2025-11-26 10:18:10||396.8||396.8||396.8||396.8|0
1764152300000|2025-11-26 10:18:20||396.7||396.7||396.7||396.7|0
1764152330000|2025-11-26 10:18:50|396.8||396.8||396.8||396.8||0
1764152410000|2025-11-26 10:20:10|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|43
1764152430000|2025-11-26 10:20:30|397||397||397||397||561
1764152490000|2025-11-26 10:21:30|396.9||396.9||396.9||396.9||0
1764152520000|2025-11-26 10:22:00|397||397||397||397||0
1764152540000|2025-11-26 10:22:20||396.9||396.8||396.9||396.8|0
1764152600000|2025-11-26 10:23:20|396.9||396.9||396.9||396.9||447
1764152620000|2025-11-26 10:23:40|397||397||397||397||0
1764152710000|2025-11-26 10:25:10|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|94
1764152740000|2025-11-26 10:25:40||396.8||396.8||396.8||396.8|0
1764152770000|2025-11-26 10:26:10||396.7||396.7||396.7||396.7|330
1764152840000|2025-11-26 10:27:20|396.8||396.8||396.8||396.8||0
1764152870000|2025-11-26 10:27:50||396.6||396.6||396.6||396.6|0
1764152990000|2025-11-26 10:29:50||396.7||396.7||396.7||396.7|901
1764153010000|2025-11-26 10:30:10||396.6||396.6||396.6||396.6|0
1764153140000|2025-11-26 10:32:20|396.7||396.7||396.7||396.7||3650
1764153160000|2025-11-26 10:32:40|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|2142
1764153180000|2025-11-26 10:33:00|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|417
1764153190000|2025-11-26 10:33:10|397|396.9|397|396.9|397|396.9|397|396.9|378
1764153210000|2025-11-26 10:33:30|397.1|397|397.1|396.9|397.1|397|397.1|396.9|603
1764153350000|2025-11-26 10:35:50||397||397||397||397|0
1764153370000|2025-11-26 10:36:10|397.2||397.2||397.2||397.2||2142
1764153420000|2025-11-26 10:37:00||397.1||397.1||397.1||397.1|0
1764153440000|2025-11-26 10:37:20||397||397.1||397.1||397|624
1764153460000|2025-11-26 10:37:40|||||||||15
1764153520000|2025-11-26 10:38:40|397.3|397.2|397.3|397.1|397.3|397.2|397.3|397.1|150
1764153530000|2025-11-26 10:38:50|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|113
1764153590000|2025-11-26 10:39:50|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|2310
1764153600000|2025-11-26 10:40:00|||||||||636
1764153630000|2025-11-26 10:40:30|397|396.9|397.1|397|397.1|397|397|396.9|1782
1764153670000|2025-11-26 10:41:10|||||||||52
1764153690000|2025-11-26 10:41:30|397|396.9|397|396.9|397|396.9|397|396.9|1
1764153700000|2025-11-26 10:41:40|397.1|397|397.1|396.9|397.1|397|397.1|396.9|686
1764153880000|2025-11-26 10:44:40||397||397||397||397|0
1764153900000|2025-11-26 10:45:00||396.9||396.9||396.9||396.9|130
1764153930000|2025-11-26 10:45:30|397||397||397||397||726
1764153940000|2025-11-26 10:45:40|397.1||397.1||397.1||397.1||0
1764153960000|2025-11-26 10:46:00|397||397||397||397||0
1764153970000|2025-11-26 10:46:10|396.9|396.8|396.9|396.7|396.9|396.8|396.9|396.7|0
1764154060000|2025-11-26 10:47:40|396.8||396.8||396.8||396.8||100
1764154090000|2025-11-26 10:48:10|396.9||396.9||396.9||396.9||0
1764154160000|2025-11-26 10:49:20||396.8||396.8||396.8||396.8|0
1764154200000|2025-11-26 10:50:00||396.7||396.7||396.7||396.7|0
1764154440000|2025-11-26 10:54:00||396.8||396.8||396.8||396.8|501
1764154520000|2025-11-26 10:55:20||396.7||396.7||396.7||396.7|0
1764154620000|2025-11-26 10:57:00||396.8||396.8||396.8||396.8|0
1764154740000|2025-11-26 10:59:00||396.7||396.8||396.8||396.7|0
1764154780000|2025-11-26 10:59:40||396.7||396.7||396.7||396.7|0
1764154790000|2025-11-26 10:59:50||396.8||396.8||396.8||396.8|1698
1764154830000|2025-11-26 11:00:30|397||397||397||397||0
1764154900000|2025-11-26 11:01:40|||||||||132
1764154920000|2025-11-26 11:02:00|396.9||396.9||396.9||396.9||0
1764154970000|2025-11-26 11:02:50|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|578
1764154980000|2025-11-26 11:03:00|396.9||396.9||396.9||396.9||0
1764155070000|2025-11-26 11:04:30||396.8||396.8||396.8||396.8|0
1764155110000|2025-11-26 11:05:10||396.7||396.8||396.8||396.7|0
1764155120000|2025-11-26 11:05:20||396.7||396.8||396.8||396.7|0
1764155130000|2025-11-26 11:05:30|397|396.7|396.9|396.8|397|396.8|396.9|396.7|1372
1764155140000|2025-11-26 11:05:40|397|396.9|397|396.9|397|396.9|397|396.9|0
1764155180000|2025-11-26 11:06:20|||||||||136
1764155220000|2025-11-26 11:07:00||396.8||396.8||396.8||396.8|0
1764155310000|2025-11-26 11:08:30|397.1|397|397.2|397|397.2|397|397.1|397|0
1764155520000|2025-11-26 11:12:00|||||||||943
1764155540000|2025-11-26 11:12:20|397.3||397.3||397.3||397.3||0
1764155580000|2025-11-26 11:13:00|397.2||397.2||397.2||397.2||0
1764155700000|2025-11-26 11:15:00|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|0
1764155730000|2025-11-26 11:15:30|||||||||218
1764155760000|2025-11-26 11:16:00||397.2||397.2||397.2||397.2|0
1764155860000|2025-11-26 11:17:40||397.1||397.1||397.1||397.1|117
1764155900000|2025-11-26 11:18:20|397.2||397.2||397.2||397.2||0
1764155920000|2025-11-26 11:18:40|397.3||397.3||397.3||397.3||1820
1764156080000|2025-11-26 11:21:20||397.2||397.1||397.2||397.1|1081
1764156140000|2025-11-26 11:22:20|397.2||397.2||397.2||397.2||0
1764156180000|2025-11-26 11:23:00||397||397||397||397|901
1764156200000|2025-11-26 11:23:20|397.3|397.2|397.4|397.3|397.4|397.3|397.3|397.2|1036
1764156220000|2025-11-26 11:23:40|397.5|397.4|397.7|397.5|397.7|397.5|397.5|397.4|3008
1764156230000|2025-11-26 11:23:50|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|889
1764156280000|2025-11-26 11:24:40|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|386
1764156300000|2025-11-26 11:25:00|397.7||397.7||397.7||397.7||0
1764156340000|2025-11-26 11:25:40||397.6||397.6||397.6||397.6|2400
1764156350000|2025-11-26 11:25:50|397.8||397.8||397.8||397.8||0
1764156400000|2025-11-26 11:26:40|397.7||397.7||397.7||397.7||0
1764156420000|2025-11-26 11:27:00|397.8||397.8||397.8||397.8||0
1764156440000|2025-11-26 11:27:20|||||||||100
1764156490000|2025-11-26 11:28:10|397.7||397.8||397.8||397.7||2000
1764156550000|2025-11-26 11:29:10||397.7||397.7||397.7||397.7|0
1764156570000|2025-11-26 11:29:30||397.6||397.6||397.6||397.6|0
1764156580000|2025-11-26 11:29:40|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|2142
1764156590000|2025-11-26 11:29:50|397.8|397.8|397.9|397.8|397.9|397.8|397.8|397.8|1000
1764156610000|2025-11-26 11:30:10||397.7||397.7||397.7||397.7|0
1764156620000|2025-11-26 11:30:20|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1764156640000|2025-11-26 11:30:40|397.8|397.7|397.9|397.8|397.9|397.8|397.8|397.7|0
1764156660000|2025-11-26 11:31:00|||||||||172
1764156670000|2025-11-26 11:31:10||397.7||397.7||397.7||397.7|0
1764156700000|2025-11-26 11:31:40|397.8||397.8||397.9||397.8||35
1764156710000|2025-11-26 11:31:50||397.6||397.6||397.6||397.6|0
1764156730000|2025-11-26 11:32:10||397.7||397.7||397.7||397.7|0
1764156760000|2025-11-26 11:32:40||397.6||397.7||397.7||397.6|0
1764156780000|2025-11-26 11:33:00|397.7|397.6|397.8|397.6|397.8|397.6|397.7|397.5|1756
1764156930000|2025-11-26 11:35:30||397.7||397.7||397.7||397.7|0
1764157050000|2025-11-26 11:37:30|||||||||900
1764157120000|2025-11-26 11:38:40|398|397.9|398|397.9|398|397.9|398|397.9|0
1764157140000|2025-11-26 11:39:00||397.8||397.8||397.8||397.8|0
1764157200000|2025-11-26 11:40:00|397.9|397.7|397.9|397.7|397.9|397.7|397.8|397.7|1782
1764157210000|2025-11-26 11:40:10|398|397.8|398|397.8|398|397.9|397.9|397.8|1944
1764157290000|2025-11-26 11:41:30|398.1|398|398.2|398.1|398.2|398.1|398.1|398|1782
1764157300000|2025-11-26 11:41:40|398.3|398|398.2|398|398.3|398|398.2|398|472
1764157330000|2025-11-26 11:42:10||398.1||398.1||398.1||398.1|0
1764157340000|2025-11-26 11:42:20||398||398||398||398|207
1764157480000|2025-11-26 11:44:40|398.4|398.1|398.4|398.2|398.4|398.2|398.4|398.1|0
1764157490000|2025-11-26 11:44:50|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|0
1764157500000|2025-11-26 11:45:00|398.4|398.4|398.4|398.3|398.4|398.4|398.4|398.3|0
1764157540000|2025-11-26 11:45:40|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|386
1764157550000|2025-11-26 11:45:50|398.4||398.4||398.4||398.4||592
1764157570000|2025-11-26 11:46:10|398.5|398.3|398.6|398.4|398.6|398.4|398.5|398.3|0
1764157670000|2025-11-26 11:47:50|398.5||398.5||398.5||398.5||0
1764157680000|2025-11-26 11:48:00|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|25
1764157700000|2025-11-26 11:48:20||398.4||398.4||398.4||398.4|152
1764157720000|2025-11-26 11:48:40|398.5|398.3|398.4|398.2|398.5|398.3|398.4|398.2|4115
1764157750000|2025-11-26 11:49:10|398.3||398.3||398.3||398.3||458
1764157780000|2025-11-26 11:49:40|398.4||398.4||398.4||398.4||0
1764157890000|2025-11-26 11:51:30||398.3||398.2||398.3||398.2|0
1764157910000|2025-11-26 11:51:50||398.3||398.2||398.3||398.2|0
1764157940000|2025-11-26 11:52:20||398.3||398.3||398.3||398.3|0
1764157950000|2025-11-26 11:52:30||398.2||398.2||398.2||398.2|78
1764158020000|2025-11-26 11:53:40||398.3||398.3||398.3||398.3|0
1764158060000|2025-11-26 11:54:20|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|1751
1764158150000|2025-11-26 11:55:50|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|150
1764158260000|2025-11-26 11:57:40|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|0
1764158300000|2025-11-26 11:58:20|398.2|398.1|398.2|398|398.2|398.1|398.2|398|105
1764158310000|2025-11-26 11:58:30|398.1|397.9|398.1|397.9|398.2|397.9|398.1|397.9|1072
1764158320000|2025-11-26 11:58:40|398.2|398|398.2|398|398.2|398|398.2|398|0
1764158340000|2025-11-26 11:59:00||398.1||398.1||398.1||398.1|0
1764158420000|2025-11-26 12:00:20|398.1|398|398.1|398|398.1|398|398.1|398|59
1764158430000|2025-11-26 12:00:30|398|397.9|398|397.9|398|397.9|398|397.9|2006
1764158580000|2025-11-26 12:03:00|397.9|397.8|398|397.9|398|397.9|397.9|397.8|1451
1764158750000|2025-11-26 12:05:50|||||||||300
1764158810000|2025-11-26 12:06:50|||||||||250
1764158880000|2025-11-26 12:08:00|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1764158890000|2025-11-26 12:08:10|||||||||65
1764158900000|2025-11-26 12:08:20|398||398||398||398||1169
1764158910000|2025-11-26 12:08:30|397.9|397.9|397.9|397.8|397.9|397.9|397.9|397.8|0
1764158950000|2025-11-26 12:09:10|398||398||398||398||0
1764159000000|2025-11-26 12:10:00|397.9|397.7|397.8|397.7|397.9|397.7|397.8|397.7|0
1764159010000|2025-11-26 12:10:10|397.9||397.8||397.9||397.8||0
1764159040000|2025-11-26 12:10:40|397.9||397.9||397.9||397.9||0
1764159070000|2025-11-26 12:11:10||397.8||397.8||397.8||397.8|0
1764159110000|2025-11-26 12:11:50||397.7||397.7||397.7||397.7|0
1764159120000|2025-11-26 12:12:00|397.8||397.8||397.8||397.8||0
1764159130000|2025-11-26 12:12:10|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|2142
1764159150000|2025-11-26 12:12:30||397.7||397.8||397.8||397.7|0
1764159160000|2025-11-26 12:12:40||397.7||397.8||397.8||397.7|0
1764159170000|2025-11-26 12:12:50||397.7||397.8||397.8||397.7|0
1764159180000|2025-11-26 12:13:00||397.7||397.7||397.8||397.7|0
1764159280000|2025-11-26 12:14:40|397.8||397.9||397.9||397.8||0
1764159300000|2025-11-26 12:15:00|397.7|397.6|397.8|397.6|397.8|397.6|397.7|397.6|1908
1764159330000|2025-11-26 12:15:30|397.7|397.5|397.6|397.5|397.7|397.5|397.6|397.5|950
1764159370000|2025-11-26 12:16:10|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1764159410000|2025-11-26 12:16:50|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1764159450000|2025-11-26 12:17:30|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1764159460000|2025-11-26 12:17:40||397.3||397.3||397.3||397.3|0
1764159510000|2025-11-26 12:18:30||397.4||397.4||397.4||397.4|1
1764159520000|2025-11-26 12:18:40||397.3||397.3||397.3||397.3|0
1764159530000|2025-11-26 12:18:50||397.4||397.3||397.4||397.3|0
1764159560000|2025-11-26 12:19:20|397.4||397.4||397.4||397.4||0
1764159580000|2025-11-26 12:19:40||397.2||397.2||397.2||397.2|0
1764159590000|2025-11-26 12:19:50|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|0
1764159600000|2025-11-26 12:20:00|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|0
1764159640000|2025-11-26 12:20:40|397.3||397.4||397.4||397.3||0
1764159730000|2025-11-26 12:22:10|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|0
1764159790000|2025-11-26 12:23:10|397.2|397|397.2|397|397.2|397|397.2|397|1044
1764159840000|2025-11-26 12:24:00|397.1||397.1||397.1||397.1||0
1764159850000|2025-11-26 12:24:10|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397|3645
1764159890000|2025-11-26 12:24:50|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|0
1764159910000|2025-11-26 12:25:10|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1764159920000|2025-11-26 12:25:20||397.2||397.2||397.2||397.2|0
1764159970000|2025-11-26 12:26:10|397.3||397.4||397.4||397.3||0
1764160000000|2025-11-26 12:26:40|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1764160010000|2025-11-26 12:26:50|397.1|397|397.1|396.9|397.1|397|397.1|396.9|2500
1764160020000|2025-11-26 12:27:00|397||397.1||397.1||397||588
1764160030000|2025-11-26 12:27:10||397||397||397||397|0
1764160080000|2025-11-26 12:28:00||396.9||396.9||396.9||396.9|901
1764160200000|2025-11-26 12:30:00|396.9|396.8|397|396.8|397|396.8|396.9|396.8|0
1764160210000|2025-11-26 12:30:10|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|150
1764160220000|2025-11-26 12:30:20|396.8||396.8||396.8||396.8||0
1764160270000|2025-11-26 12:31:10|396.9||396.9||396.9||396.9||0
1764160280000|2025-11-26 12:31:20||396.8||396.8||396.8||396.8|0
1764160310000|2025-11-26 12:31:50|396.7|396.7|396.9|396.7|396.9|396.7|396.7|396.6|41263
1764160320000|2025-11-26 12:32:00|397|396.8|396.7|396.6|397|396.8|396.7|396.6|1088
1764160330000|2025-11-26 12:32:10|||||||||2232
1764160350000|2025-11-26 12:32:30|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|0
1764160390000|2025-11-26 12:33:10|||||||||500
1764160430000|2025-11-26 12:33:50|396.8|396.8|396.9|396.8|396.9|396.8|396.8|396.8|3398
1764160500000|2025-11-26 12:35:00|397||397||397||397||0
1764160510000|2025-11-26 12:35:10|396.9||397||397||396.9||0
1764160560000|2025-11-26 12:36:00|396.9||397||397||396.9||0
1764160570000|2025-11-26 12:36:10||396.9||396.9||396.9||396.9|0
1764160580000|2025-11-26 12:36:20|||||||||2232
1764160590000|2025-11-26 12:36:30|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|0
1764160610000|2025-11-26 12:36:50|||||||||6200
1764160630000|2025-11-26 12:37:10|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|0
1764160640000|2025-11-26 12:37:20|||||||||125
1764160660000|2025-11-26 12:37:40|||||||||5055
1764160680000|2025-11-26 12:38:00|396.7|396.6|396.7|396.5|396.7|396.6|396.7|396.5|0
1764160710000|2025-11-26 12:38:30|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|26
1764160720000|2025-11-26 12:38:40|396.4|396.3|396.3|396.2|396.4|396.3|396.3|396.2|0
1764160730000|2025-11-26 12:38:50|396.4||396.4||396.4||396.4||0
1764160760000|2025-11-26 12:39:20||396.3||396.3||396.3||396.3|0
1764160780000|2025-11-26 12:39:40|396.3|396.2|396.3|396.1|396.3|396.2|396.3|396.1|3855
1764160860000|2025-11-26 12:41:00||396.2||396.2||396.2||396.2|0
1764160890000|2025-11-26 12:41:30|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1764160920000|2025-11-26 12:42:00|||||||||30
1764160980000|2025-11-26 12:43:00||396||396||396||396|1737
1764161000000|2025-11-26 12:43:20||396.1||396.1||396.1||396.1|0
1764161010000|2025-11-26 12:43:30||396||396||396||396|0
1764161040000|2025-11-26 12:44:00|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|0
1764161060000|2025-11-26 12:44:20||396.1||396.1||396.1||396.1|0
1764161090000|2025-11-26 12:44:50|396.2||396.3||396.3||396.2||0
1764161160000|2025-11-26 12:46:00|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1764161170000|2025-11-26 12:46:10|||||||||2
1764161270000|2025-11-26 12:47:50|||||||||9000
1764161290000|2025-11-26 12:48:10|||||||||3000
1764161330000|2025-11-26 12:48:50|396.3|396.2|396.4|396.2|396.4|396.2|396.3|396.2|1051
1764161440000|2025-11-26 12:50:40|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|0
1764161490000|2025-11-26 12:51:30|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|2691
1764161540000|2025-11-26 12:52:20||396.6||396.6||396.6||396.6|0
1764161550000|2025-11-26 12:52:30||396.5||396.5||396.5||396.5|1762
1764161560000|2025-11-26 12:52:40|||||||||500
1764161580000|2025-11-26 12:53:00|396.6||396.6||396.6||396.6||495
1764161640000|2025-11-26 12:54:00|396.7||396.7||396.7||396.7||0
1764161710000|2025-11-26 12:55:10|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|0
1764161720000|2025-11-26 12:55:20|396.7|396.6|396.8|396.6|396.8|396.6|396.7|396.6|0
1764161730000|2025-11-26 12:55:30||396.7||396.7||396.7||396.7|0
1764161740000|2025-11-26 12:55:40|396.9|396.8|397|396.8|397|396.8|396.9|396.8|80
1764161780000|2025-11-26 12:56:20|||||||||469
1764161820000|2025-11-26 12:57:00||396.9||396.8||396.9||396.8|0
1764161880000|2025-11-26 12:58:00||396.9||396.9||396.9||396.9|200
1764161900000|2025-11-26 12:58:20|397.1||397.1||397.1||397.1||2232
1764161920000|2025-11-26 12:58:40|397|397|397|396.9|397|397|397|396.9|782
1764161930000|2025-11-26 12:58:50|397.1||397.1||397.1||397.1||0
1764161940000|2025-11-26 12:59:00|397||397||397||397||0
1764161950000|2025-11-26 12:59:10|||||||||3000
1764161990000|2025-11-26 12:59:50||396.8||396.8||396.8||396.8|1469
1764162020000|2025-11-26 13:00:20|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|0
1764162160000|2025-11-26 13:02:40|397.2|397|397.2|397|397.2|397|397.2|397|99
1764162240000|2025-11-26 13:04:00|397.1||397.1||397.1||397.1||0
1764162270000|2025-11-26 13:04:30|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1764162300000|2025-11-26 13:05:00||397||397||397||397|0
1764162330000|2025-11-26 13:05:30||397.1||397.1||397.1||397.1|0
1764162360000|2025-11-26 13:06:00|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|0
1764162510000|2025-11-26 13:08:30||397.1||397.1||397.1||397.1|679
1764162560000|2025-11-26 13:09:20|397.2||397.2||397.2||397.2||0
1764162600000|2025-11-26 13:10:00|397.3||397.3||397.3||397.3||0
1764162630000|2025-11-26 13:10:30|397.2||397.2||397.2||397.2||0
1764162640000|2025-11-26 13:10:40|397.3||397.3||397.3||397.3||0
1764162720000|2025-11-26 13:12:00|397.2||397.2||397.2||397.2||0
1764162800000|2025-11-26 13:13:20|||||||||1
1764162880000|2025-11-26 13:14:40|397.3||397.3||397.3||397.3||0
1764162950000|2025-11-26 13:15:50|397.2|397.2|397.3|397.2|397.3|397.2|397.2|397.2|0
1764162970000|2025-11-26 13:16:10||397.1||397.1||397.1||397.1|94
1764162980000|2025-11-26 13:16:20|397.2||397.2||397.2||397.2||0
1764163020000|2025-11-26 13:17:00|397.1|397|397.1|397|397.1|397|397.1|397|153
1764163040000|2025-11-26 13:17:20|397.2||397.2||397.2||397.2||0
1764163060000|2025-11-26 13:17:40|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|1065
1764163110000|2025-11-26 13:18:30||397.2||397.2||397.2||397.2|0
1764163120000|2025-11-26 13:18:40|397.4||397.4||397.4||397.4||0
1764163190000|2025-11-26 13:19:50|397.3||397.3||397.3||397.3||1476
1764163250000|2025-11-26 13:20:50|397.4||397.4||397.4||397.4||100
1764163300000|2025-11-26 13:21:40|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1764163320000|2025-11-26 13:22:00|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|1116
1764163380000|2025-11-26 13:23:00|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|77
1764163390000|2025-11-26 13:23:10|397.6||397.6||397.6||397.6||0
1764163470000|2025-11-26 13:24:30|397.5||397.5||397.5||397.5||0
1764163500000|2025-11-26 13:25:00|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|334
1764163530000|2025-11-26 13:25:30|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|0
1764163540000|2025-11-26 13:25:40|397.5||397.6||397.6||397.5||0
1764163580000|2025-11-26 13:26:20||397.5||397.5||397.5||397.5|0
1764163600000|2025-11-26 13:26:40|397.7||397.7||397.7||397.7||2232
1764163700000|2025-11-26 13:28:20||397.6||397.6||397.6||397.6|0
1764163740000|2025-11-26 13:29:00||397.5||397.5||397.5||397.5|0
1764163780000|2025-11-26 13:29:40||397.6||397.6||397.6||397.6|0
1764163790000|2025-11-26 13:29:50|397.8||397.8||397.8||397.8||0
1764163800000|2025-11-26 13:30:00||397.7||397.7||397.7||397.7|0
1764163810000|2025-11-26 13:30:10|397.9||397.9||397.9||397.9||0
1764163830000|2025-11-26 13:30:30|397.8||397.9||397.9||397.8||0
1764163840000|2025-11-26 13:30:40|397.8||397.9||397.9||397.8||0
1764163850000|2025-11-26 13:30:50|397.8||397.8||397.8||397.8||0
1764163870000|2025-11-26 13:31:10||397.6||397.6||397.6||397.6|0
1764163880000|2025-11-26 13:31:20|||||||||6198
1764163890000|2025-11-26 13:31:30|397.7|397.5|397.8|397.6|397.8|397.6|397.7|397.5|0
1764163900000|2025-11-26 13:31:40|397.7|397.5|397.8|397.6|397.8|397.6|397.7|397.5|0
1764163910000|2025-11-26 13:31:50|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|0
1764163940000|2025-11-26 13:32:20|||||||||10
1764163950000|2025-11-26 13:32:30|397.6||397.6||397.6||397.6||0
1764163970000|2025-11-26 13:32:50|397.7||397.7||397.7||397.7||0
1764164070000|2025-11-26 13:34:30||397.6||397.6||397.6||397.6|0
1764164080000|2025-11-26 13:34:40||397.5||397.5||397.5||397.5|1858
1764164090000|2025-11-26 13:34:50|||||||||3000
1764164110000|2025-11-26 13:35:10|397.6||397.6||397.7||397.6||0
1764164140000|2025-11-26 13:35:40|397.7||397.7||397.7||397.7||0
1764164180000|2025-11-26 13:36:20||397.6||397.6||397.6||397.6|29
1764164190000|2025-11-26 13:36:30|397.8||397.8||397.8||397.8||0
1764164220000|2025-11-26 13:37:00||397.7||397.7||397.7||397.7|0
1764164230000|2025-11-26 13:37:10|397.9|397.8|398|397.8|398|397.8|397.9|397.8|0
1764164280000|2025-11-26 13:38:00|397.9||397.9||397.9||397.9||0
1764164300000|2025-11-26 13:38:20|398||398||398||398||0
1764164340000|2025-11-26 13:39:00|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|1990
1764164370000|2025-11-26 13:39:30|398|397.8|398|397.8|398|397.8|398|397.8|0
1764164380000|2025-11-26 13:39:40|398.1|398|398.2|398|398.2|398|398.1|398|1900
1764164390000|2025-11-26 13:39:50|398.1|397.9|398|397.9|398.1|397.9|398|397.9|0
1764164400000|2025-11-26 13:40:00|398.1||398.1||398.1||398.1||0
1764164420000|2025-11-26 13:40:20|398||398.1||398.1||398||0
1764164540000|2025-11-26 13:42:20|398.2|397.9|398.2|397.9|398.2|397.9|398.1|397.8|0
1764164550000|2025-11-26 13:42:30|398.3|398|398.3|398|398.3|398|398.3|398|0
1764164560000|2025-11-26 13:42:40|398.2|397.9|398.1|397.8|398.2|397.9|398.1|397.8|0
1764164570000|2025-11-26 13:42:50|398.2|397.9|398|397.8|398.2|397.9|397.9|397.7|133
1764164580000|2025-11-26 13:43:00|397.9|397.7|397.9|397.7|398|397.8|397.9|397.7|0
1764164590000|2025-11-26 13:43:10|398|397.8|398|397.8|398|397.8|397.9|397.7|0
1764164600000|2025-11-26 13:43:20|398.1|397.7|398.1|397.8|398.1|397.8|398.1|397.7|2142
1764164610000|2025-11-26 13:43:30|398|397.7|398.1|397.8|398.1|397.8|398|397.7|0
1764164620000|2025-11-26 13:43:40|398|397.7|398.2|398|398.2|398|398|397.7|1010
1764164630000|2025-11-26 13:43:50|398.1|397.9|398.3|398|398.3|398|398.1|397.9|2223
1764164640000|2025-11-26 13:44:00|398.2|397.9|398.3|398|398.3|398|398.2|397.9|0
1764164650000|2025-11-26 13:44:10|398.1|397.9|398.2|397.9|398.2|397.9|398|397.8|896
1764164660000|2025-11-26 13:44:20|398.1|397.8|398.1|397.8|398.2|397.9|398.1|397.8|0
1764164670000|2025-11-26 13:44:30|398.2|397.9|398.1|397.8|398.2|397.9|398|397.7|0
1764164680000|2025-11-26 13:44:40|398|397.7|398|397.7|398|397.7|398|397.7|0
1764164690000|2025-11-26 13:44:50|398.2|397.9|398.1|397.8|398.2|397.9|398.1|397.8|0
1764164700000|2025-11-26 13:45:00|398.2|397.9|398|397.8|398.2|397.9|398|397.8|0
1764164710000|2025-11-26 13:45:10|398.1|397.9|398.1|397.8|398.1|397.9|398|397.8|0
1764164730000|2025-11-26 13:45:30|398.2|397.9|398.2|397.9|398.2|397.9|398.2|397.9|0
1764164750000|2025-11-26 13:45:50|398.1|397.8|398.1|397.8|398.1|397.8|398.1|397.8|0
1764164770000|2025-11-26 13:46:10|398.2|397.9|398.2|397.9|398.2|397.9|398.1|397.8|0
1764164780000|2025-11-26 13:46:20|398.1|397.8|398.2|397.9|398.2|397.9|398.1|397.8|0
1764164790000|2025-11-26 13:46:30|398.1|397.8|398.1|397.8|398.2|397.9|398.1|397.8|0
1764164800000|2025-11-26 13:46:40|398.2|397.9|398.1|397.8|398.2|397.9|398.1|397.8|0
1764164810000|2025-11-26 13:46:50|398.2|397.9|398.2|397.9|398.2|397.9|398.1|397.8|0
1764164820000|2025-11-26 13:47:00|398.1|397.8|398.2|397.9|398.2|397.9|398.1|397.8|0
1764164830000|2025-11-26 13:47:10|398.1|397.8|398.1|397.8|398.2|397.9|398.1|397.8|758
1764164850000|2025-11-26 13:47:30|398|397.7|398|397.7|398.1|397.8|398|397.7|0
1764164860000|2025-11-26 13:47:40|398.1|397.9|398|397.8|398.1|397.9|398|397.8|1000
1764164870000|2025-11-26 13:47:50|398.1|397.9|398.1|397.8|398.1|397.9|398|397.8|0
1764164880000|2025-11-26 13:48:00|398.2|397.9|398|397.8|398.2|397.9|398|397.8|0
1764164890000|2025-11-26 13:48:10|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|0
1764164900000|2025-11-26 13:48:20|398|397.8|398|397.7|398.1|397.8|398|397.7|0
1764164910000|2025-11-26 13:48:30|398.1|397.8|398.1|397.8|398.1|397.8|398.1|397.8|10
1764164920000|2025-11-26 13:48:40|398|397.7|398|397.7|398|397.7|398|397.7|0
1764164930000|2025-11-26 13:48:50|398.1|397.8|398|397.7|398.1|397.8|398|397.7|0
1764164940000|2025-11-26 13:49:00|398.1|397.8|398.1|397.8|398.1|397.8|398|397.7|0
1764164950000|2025-11-26 13:49:10|398|397.7|398.1|397.8|398.1|397.8|398|397.7|0
1764164960000|2025-11-26 13:49:20|398|397.7|398.1|397.8|398.1|397.8|398|397.7|0
1764164970000|2025-11-26 13:49:30|398|397.7|398|397.7|398|397.7|398|397.7|0
1764164980000|2025-11-26 13:49:40|398.1|397.8|398|397.7|398.1|397.8|398|397.7|124
1764164990000|2025-11-26 13:49:50|398.1|397.8|398.1|397.8|398.1|397.8|398.1|397.8|0
1764165010000|2025-11-26 13:50:10|398|397.7|398.1|397.8|398.1|397.8|398|397.7|0
1764165020000|2025-11-26 13:50:20|398|397.7|398|397.7|398|397.7|398|397.7|0
1764165030000|2025-11-26 13:50:30|398.1|397.8|398.1|397.8|398.1|397.8|398|397.7|0
1764165040000|2025-11-26 13:50:40|398|397.7|398|397.8|398|397.8|398|397.7|0
1764165050000|2025-11-26 13:50:50|397.9|397.7|398|397.7|398|397.7|397.9|397.6|1263
1764165060000|2025-11-26 13:51:00|397.9|397.6|398|397.7|398|397.7|397.9|397.6|0
1764165090000|2025-11-26 13:51:30|397.9|397.6|398|397.7|398|397.7|397.9|397.6|0
1764165100000|2025-11-26 13:51:40|397.9|397.6|397.9|397.6|398|397.8|397.9|397.6|0
1764165110000|2025-11-26 13:51:50|398|397.7|397.9|397.6|398|397.7|397.9|397.6|0
1764165130000|2025-11-26 13:52:10|398|397.7|397.9|397.6|398|397.7|397.9|397.6|0
1764165150000|2025-11-26 13:52:30|398|397.7|397.9|397.6|398|397.7|397.9|397.6|0
1764165160000|2025-11-26 13:52:40|398|397.7|398|397.7|398|397.7|398|397.7|0
1764165170000|2025-11-26 13:52:50|397.9|397.6|397.9|397.6|397.9|397.6|397.9|397.6|0
1764165180000|2025-11-26 13:53:00|398|397.7|397.9|397.6|398|397.7|397.9|397.6|0
1764165190000|2025-11-26 13:53:10|398|397.7|397.9|397.6|398|397.7|397.9|397.6|0
1764165200000|2025-11-26 13:53:20|398|397.7|397.9|397.7|398|397.8|397.9|397.6|0
1764165210000|2025-11-26 13:53:30|398|397.8|397.9|397.7|398|397.8|397.9|397.7|22
1764165220000|2025-11-26 13:53:40|||||||||192
1764165230000|2025-11-26 13:53:50|398.1|397.9|398.2|398|398.2|398|398.1|397.9|2154
1764165240000|2025-11-26 13:54:00|398.1|397.9|398.2|398|398.2|398|398.1|397.9|772
1764165270000|2025-11-26 13:54:30|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|0
1764165290000|2025-11-26 13:54:50|398.2|398|398.1|397.9|398.2|398|398.1|397.9|0
1764165300000|2025-11-26 13:55:00|398.2|398|398.1|397.9|398.2|398|398.1|397.9|0
1764165310000|2025-11-26 13:55:10|398.2|398|398.1|397.9|398.2|398|398.1|397.9|0
1764165320000|2025-11-26 13:55:20|398.2|398|398.2|397.9|398.2|398|398.1|397.9|0
1764165330000|2025-11-26 13:55:30|398.1|397.8|398.1|397.9|398.2|398|398.1|397.8|0
1764165340000|2025-11-26 13:55:40|398|397.8|398|397.8|398.1|397.9|398|397.8|0
1764165350000|2025-11-26 13:55:50||397.7||397.7||397.7||397.7|0
1764165360000|2025-11-26 13:56:00|398.1|397.8|398.1|397.8|398.1|397.8|398.1|397.8|10
1764165370000|2025-11-26 13:56:10|398|397.7|398|397.7|398|397.7|398|397.7|4665
1764165390000|2025-11-26 13:56:30|397.9|397.6|397.9|397.6|397.9|397.6|397.9|397.6|0
1764165400000|2025-11-26 13:56:40|398.1|397.9|398|397.8|398.1|397.9|398|397.8|852
1764165410000|2025-11-26 13:56:50|398|397.8|398.1|397.9|398.1|397.9|398|397.8|0
1764165420000|2025-11-26 13:57:00|398|397.8|398.1|397.9|398.1|397.9|398|397.8|2854
1764165430000|2025-11-26 13:57:10|398|397.8|398.1|397.9|398.1|397.9|398|397.8|0
1764165440000|2025-11-26 13:57:20|398|397.8|398|397.7|398|397.8|398|397.7|0
1764165450000|2025-11-26 13:57:30|398.1|397.8|398.1|397.8|398.1|397.8|398|397.7|0
1764165470000|2025-11-26 13:57:50|398|397.7|398.1|397.8|398.1|397.8|398|397.7|0
1764165550000|2025-11-26 13:59:10||397.9||397.9||397.9||397.9|0
1764165580000|2025-11-26 13:59:40||397.8||397.8||397.8||397.8|0
1764165590000|2025-11-26 13:59:50||397.9||397.9||397.9||397.9|0
1764165630000|2025-11-26 14:00:30||397.8||397.8||397.8||397.8|116
1764165660000|2025-11-26 14:01:00|398.1|398|398.1|398|398.1|398|398.1|398|2142
1764165710000|2025-11-26 14:01:50|398|397.9|398.1|397.9|398.1|397.9|398|397.9|425
1764165730000|2025-11-26 14:02:10|398||398||398||398||0
1764165800000|2025-11-26 14:03:20||397.8||397.8||397.8||397.8|24
1764165850000|2025-11-26 14:04:10|397.9||398||398||397.9||0
1764165910000|2025-11-26 14:05:10||397.9||397.8||397.9||397.8|1330
1764165920000|2025-11-26 14:05:20||397.9||397.9||397.9||397.9|0
1764165950000|2025-11-26 14:05:50|||||||||783
1764166120000|2025-11-26 14:08:40|397.9|397.8|397.9|397.7|397.9|397.8|397.9|397.7|0
1764166170000|2025-11-26 14:09:30||397.8||397.8||397.8||397.8|0
1764166260000|2025-11-26 14:11:00||397.7||397.7||397.7||397.7|1165
1764166320000|2025-11-26 14:12:00||397.8||397.8||397.8||397.8|0
1764166430000|2025-11-26 14:13:50||397.7||397.7||397.7||397.7|0
1764166500000|2025-11-26 14:15:00|398|397.8|398.1|397.9|398.1|397.9|398|397.8|1241
1764166510000|2025-11-26 14:15:10|398||398||398||398||0
1764166570000|2025-11-26 14:16:10|398.1||398.1||398.1||398.1||0
1764166850000|2025-11-26 14:20:50|||||||||1250
1764166890000|2025-11-26 14:21:30||398||398||398||398|0
1764166950000|2025-11-26 14:22:30|||||||||885
1764166970000|2025-11-26 14:22:50||397.9||397.9||397.9||397.9|1794
1764167110000|2025-11-26 14:25:10|398.2|398|398.2|398|398.2|398|398.2|398|3809
1764167160000|2025-11-26 14:26:00|398.1||398.2||398.2||398.1||0
1764167170000|2025-11-26 14:26:10||398.1||398.1||398.1||398.1|0
1764167260000|2025-11-26 14:27:40||398||398.1||398.1||398|0
1764167340000|2025-11-26 14:29:00|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|0
1764167400000|2025-11-26 14:30:00|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|0
1764167410000|2025-11-26 14:30:10|398.3|398.2|398.4|398.2|398.4|398.2|398.3|398.2|441
1764167420000|2025-11-26 14:30:20|398.3||398.3||398.3||398.3||0
1764167430000|2025-11-26 14:30:30|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|0
1764167440000|2025-11-26 14:30:40|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|0
1764167450000|2025-11-26 14:30:50|398.2|398.1|398.2|398.1|398.3|398.1|398.2|398.1|2511
1764167460000|2025-11-26 14:31:00|||||||||1
1764167470000|2025-11-26 14:31:10|398.3|398.2|398.3|398.1|398.3|398.2|398.3|398.1|556
1764167510000|2025-11-26 14:31:50|398.2||398.2||398.2||398.2||1
1764167520000|2025-11-26 14:32:00|398.3||398.3||398.3||398.3||831
1764167570000|2025-11-26 14:32:50|398.2||398.2||398.2||398.2||0
1764167580000|2025-11-26 14:33:00|||||||||1
1764167590000|2025-11-26 14:33:10||398||398||398||398|1318
1764167630000|2025-11-26 14:33:50|398.1||398.2||398.2||398.1||52
1764167640000|2025-11-26 14:34:00|398.1||398.1||398.1||398.1||0
1764167670000|2025-11-26 14:34:30|||||||||2078
1764167680000|2025-11-26 14:34:40|398.2||398.2||398.2||398.2||0
1764167700000|2025-11-26 14:35:00|||||||||1000
1764167710000|2025-11-26 14:35:10||398.1||398.1||398.1||398.1|0
1764167730000|2025-11-26 14:35:30|398.3||398.3||398.3||398.3||556
1764167750000|2025-11-26 14:35:50|398.2||398.2||398.2||398.2||498
1764167780000|2025-11-26 14:36:20|||||||||2232
1764167820000|2025-11-26 14:37:00|||||||||104
1764167830000|2025-11-26 14:37:10|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|0
1764167880000|2025-11-26 14:38:00|398.4|398.3|398.5|398.3|398.5|398.3|398.4|398.3|77
1764167910000|2025-11-26 14:38:30|398.4||398.4||398.4||398.4||0
1764167940000|2025-11-26 14:39:00|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|0
1764167970000|2025-11-26 14:39:30|398.4||398.4||398.4||398.4||0
1764167980000|2025-11-26 14:39:40|||||||||1230
1764168030000|2025-11-26 14:40:30|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|0
1764168040000|2025-11-26 14:40:40|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|0
1764168110000|2025-11-26 14:41:50||398.4||398.4||398.4||398.4|87
1764168210000|2025-11-26 14:43:30|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|150
1764168230000|2025-11-26 14:43:50||398.4||398.3||398.4||398.3|902
1764168240000|2025-11-26 14:44:00|398.6|398.4|398.6|398.4|398.6|398.4|398.6|398.4|0
1764168290000|2025-11-26 14:44:50||398.5||398.4||398.5||398.4|162
1764168300000|2025-11-26 14:45:00|398.5||398.5||398.6||398.5||252
1764168310000|2025-11-26 14:45:10|398.4|398.3|398.5|398.3|398.5|398.3|398.4|398.3|126
1764168350000|2025-11-26 14:45:50||398.4||398.3||398.4||398.3|162
1764168360000|2025-11-26 14:46:00|||||||||252
1764168400000|2025-11-26 14:46:40|398.4||398.4||398.4||398.4||0
1764168410000|2025-11-26 14:46:50||398.2||398.3||398.3||398.2|0
1764168420000|2025-11-26 14:47:00||398.2||398.2||398.2||398.2|896
1764168450000|2025-11-26 14:47:30|398.3||398.3||398.3||398.3||0
1764168480000|2025-11-26 14:48:00|||||||||1
1764168490000|2025-11-26 14:48:10||398.1||398.1||398.1||398.1|0
1764168500000|2025-11-26 14:48:20||398.2||398.1||398.2||398.1|0
1764168510000|2025-11-26 14:48:30||398.2||398.2||398.2||398.2|0
1764168520000|2025-11-26 14:48:40|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|209
1764168530000|2025-11-26 14:48:50||398.2||398.2||398.3||398.2|1559
1764168540000|2025-11-26 14:49:00|398.3|398.3|398.3|398.1|398.3|398.3|398.3|398.1|566
1764168550000|2025-11-26 14:49:10|398.2||398.2||398.2||398.2||0
1764168590000|2025-11-26 14:49:50||398||398.1||398.1||398|2232
1764168600000|2025-11-26 14:50:00|||||||||1
1764168650000|2025-11-26 14:50:50||398||398.1||398.1||398|479
1764168660000|2025-11-26 14:51:00|398.1|398|398.1|398|398.1|398|398.1|398|270
1764168670000|2025-11-26 14:51:10|398|397.9|398|397.9|398|397.9|398|397.9|1250
1764168680000|2025-11-26 14:51:20|398.1||398.1||398.1||398.1||260
1764168710000|2025-11-26 14:51:50|398||398||398||398||227
1764168720000|2025-11-26 14:52:00|398.1||398.1||398.1||398.1||1
1764168730000|2025-11-26 14:52:10||398||398||398||398|0
1764168740000|2025-11-26 14:52:20||397.9||397.9||397.9||397.9|176
1764168770000|2025-11-26 14:52:50|398|398|398.1|398|398.1|398|398|398|46
1764168830000|2025-11-26 14:53:50|398|397.9|398|397.9|398|397.9|398|397.9|850
1764168840000|2025-11-26 14:54:00|398.1||398||398.1||398||749
1764168850000|2025-11-26 14:54:10|398.1||398.1||398.1||398.1||2142
1764168890000|2025-11-26 14:54:50||398||397.9||398||397.9|1
1764168900000|2025-11-26 14:55:00||398||398||398||398|0
1764169030000|2025-11-26 14:57:10|398|397.9|397.9|397.8|398|397.9|397.9|397.8|352
1764169070000|2025-11-26 14:57:50|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|0
1764169080000|2025-11-26 14:58:00||397.6||397.6||397.6||397.6|0
1764169100000|2025-11-26 14:58:20|||||||||5486
1764169110000|2025-11-26 14:58:30|||||||||15085
1764169130000|2025-11-26 14:58:50|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|901
1764169140000|2025-11-26 14:59:00|||||||||5064
1764169170000|2025-11-26 14:59:30|398|397.9|398.1|397.9|398.1|397.9|398|397.9|991
1764169190000|2025-11-26 14:59:50|398.2|398|398.1|397.9|398.2|398|398|397.8|3013
1764169300000|2025-11-26 15:01:40|398|397.8|398|397.8|398|397.8|398|397.8|0
1764169320000|2025-11-26 15:02:00|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|1998
1764169340000|2025-11-26 15:02:20|398|397.8|398|397.9|398|397.9|398|397.8|2513
1764169370000|2025-11-26 15:02:50||397.8||397.8||397.8||397.8|0
1764169380000|2025-11-26 15:03:00|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|2067
1764169410000|2025-11-26 15:03:30||398||398||398||398|0
1764169460000|2025-11-26 15:04:20||397.9||397.9||397.9||397.9|0
1764169470000|2025-11-26 15:04:30|398||398.1||398.1||398||0
1764169480000|2025-11-26 15:04:40|398|397.8|398|397.8|398.1|397.8|398|397.8|0
1764169500000|2025-11-26 15:05:00|397.9||397.9||397.9||397.9||0
1764169510000|2025-11-26 15:05:10|398||397.9||398||397.9||0
1764169520000|2025-11-26 15:05:20|398|397.9|398|397.8|398|397.9|398|397.8|2529
1764169530000|2025-11-26 15:05:30|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|0
1764169540000|2025-11-26 15:05:40||398||397.9||398||397.9|0
1764169550000|2025-11-26 15:05:50|398|398|398|397.9|398|398|398|397.9|72
1764169560000|2025-11-26 15:06:00|398.1||398.1||398.1||398.1||0
1764169570000|2025-11-26 15:06:10|398||398||398||398||0
1764169590000|2025-11-26 15:06:30|398.1||398.1||398.1||398.1||0
1764169600000|2025-11-26 15:06:40|398.2|398|398.2|398|398.2|398|398.2|398|2142
1764169610000|2025-11-26 15:06:50||398.1||398||398.1||398|0
1764169630000|2025-11-26 15:07:10|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|0
1764169640000|2025-11-26 15:07:20||398||398||398||398|0
1764169650000|2025-11-26 15:07:30||397.9||397.9||397.9||397.9|0
1764169680000|2025-11-26 15:08:00||398||397.9||398||397.9|0
1764169740000|2025-11-26 15:09:00|398||398||398||398||0
1764169780000|2025-11-26 15:09:40|398.1|398|398.1|397.9|398.1|398|398.1|397.9|2142
1764169810000|2025-11-26 15:10:10|398.2|398|398.2|398|398.2|398|398.2|398|0
1764169850000|2025-11-26 15:10:50|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|0
1764169920000|2025-11-26 15:12:00|398||398.1||398.1||398||0
1764169960000|2025-11-26 15:12:40|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|0
1764169970000|2025-11-26 15:12:50|398.3|398.2|398.3|398.1|398.3|398.2|398.3|398.1|1992
1764170000000|2025-11-26 15:13:20|398.4|398.2|398.6|398.4|398.6|398.4|398.4|398.2|0
1764170090000|2025-11-26 15:14:50||398.5||398.5||398.5||398.5|4
1764170160000|2025-11-26 15:16:00|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|2142
1764170170000|2025-11-26 15:16:10|398.8||398.8||398.8||398.8||300
1764170180000|2025-11-26 15:16:20|398.7||398.7||398.7||398.7||0
1764170200000|2025-11-26 15:16:40|398.8||398.8||398.8||398.8||0
1764170210000|2025-11-26 15:16:50|398.7|398.7|398.7|398.6|398.7|398.7|398.7|398.6|3
1764170300000|2025-11-26 15:18:20|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|603
1764170310000|2025-11-26 15:18:30|||||||||11
1764170320000|2025-11-26 15:18:40|398.9|398.8|398.9|398.7|398.9|398.8|398.9|398.7|242
1764170370000|2025-11-26 15:19:30|||||||||9
1764170400000|2025-11-26 15:20:00||398.8||398.8||398.8||398.8|0
1764170440000|2025-11-26 15:20:40|399||398.9||399||398.9||0
1764170460000|2025-11-26 15:21:00|399||399||399||399||0
1764170490000|2025-11-26 15:21:30|398.9||398.9||398.9||398.9||2142
1764170500000|2025-11-26 15:21:40|399||399||399||399||0
1764170510000|2025-11-26 15:21:50||398.9||398.9||398.9||398.9|0
1764170540000|2025-11-26 15:22:20|398.9|398.8|398.9|398.7|398.9|398.8|398.9|398.7|138
1764170580000|2025-11-26 15:23:00|398.8|398.6|398.8|398.6|398.8|398.6|398.7|398.6|2792
1764170600000|2025-11-26 15:23:20|398.7||398.8||398.8||398.7||2142
1764170630000|2025-11-26 15:23:50||398.7||398.7||398.7||398.7|0
1764170650000|2025-11-26 15:24:10||398.6||398.6||398.6||398.6|0
1764170660000|2025-11-26 15:24:20|398.7||398.7||398.7||398.7||1193
1764170720000|2025-11-26 15:25:20|398.8|398.7|398.8|398.6|398.8|398.7|398.8|398.6|478
1764170740000|2025-11-26 15:25:40|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|1445
1764170750000|2025-11-26 15:25:50|398.7||398.7||398.7||398.7||0
1764170850000|2025-11-26 15:27:30||398.6||398.6||398.6||398.6|0
1764170860000|2025-11-26 15:27:40|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|2142
1764170920000|2025-11-26 15:28:40|398.9||398.9||398.9||398.9||0
1764170960000|2025-11-26 15:29:20|398.8||398.9||398.9||398.8||14
1764170970000|2025-11-26 15:29:30|398.8||398.9||398.9||398.8||0
1764170990000|2025-11-26 15:29:50||398.8||398.8||398.8||398.8|0
1764171060000|2025-11-26 15:31:00|399|398.9|399|398.9|399|398.9|399|398.9|1348
1764171180000|2025-11-26 15:33:00|399.1||399.1||399.1||399.1||2906
1764171210000|2025-11-26 15:33:30||399||399||399||399|0
1764171220000|2025-11-26 15:33:40|||||||||1000
1764171240000|2025-11-26 15:34:00|399|398.9|399|398.9|399|398.9|399|398.9|4300
1764171270000|2025-11-26 15:34:30|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|0
1764171290000|2025-11-26 15:34:50||398.7||398.7||398.7||398.7|0
1764171300000|2025-11-26 15:35:00|398.8||398.8||398.8||398.8||0
1764171490000|2025-11-26 15:38:10|||||||||2142
1764171620000|2025-11-26 15:40:20|||||||||1992
1764171670000|2025-11-26 15:41:10|398.9||398.9||398.9||398.9||1420
1764171700000|2025-11-26 15:41:40|||||||||140
1764171730000|2025-11-26 15:42:10||398.8||398.8||398.8||398.8|0
1764171750000|2025-11-26 15:42:30||398.7||398.7||398.7||398.7|0
1764171770000|2025-11-26 15:42:50||398.8||398.8||398.8||398.8|0
1764171780000|2025-11-26 15:43:00|399.1|398.9|399.1|398.9|399.1|398.9|399.1|398.9|901
1764171830000|2025-11-26 15:43:50|399.2|399|399.2|399|399.2|399|399.2|399|0
1764171900000|2025-11-26 15:45:00||399.1||399.1||399.1||399.1|0
1764171920000|2025-11-26 15:45:20||399||399||399||399|150
1764171960000|2025-11-26 15:46:00||399.1||399||399.1||399|0
1764171980000|2025-11-26 15:46:20||399.1||399||399.1||399|0
1764171990000|2025-11-26 15:46:30||399.1||399.1||399.1||399.1|0
1764172000000|2025-11-26 15:46:40||399||399||399||399|0
1764172020000|2025-11-26 15:47:00|399.3|399.1|399.3|399.1|399.3|399.1|399.3|399.1|0
1764172060000|2025-11-26 15:47:40|399.2||399.2||399.2||399.2||0
1764172080000|2025-11-26 15:48:00||399||399||399||399|0
1764172100000|2025-11-26 15:48:20|399.1||399.1||399.1||399.1||0
1764172180000|2025-11-26 15:49:40|399|398.9|398.9|398.8|399|398.9|398.9|398.8|0
1764172290000|2025-11-26 15:51:30|||||||||197
1764172310000|2025-11-26 15:51:50|399||399||399||399||0
1764172380000|2025-11-26 15:53:00||398.9||398.9||398.9||398.9|0
1764172430000|2025-11-26 15:53:50|399.1|399|399.1|399|399.1|399|399.1|399|2142
1764172440000|2025-11-26 15:54:00|||||||||1000
1764172510000|2025-11-26 15:55:10|399.2||399.2||399.2||399.2||901
1764172520000|2025-11-26 15:55:20||399.1||399||399.1||399|0
1764172610000|2025-11-26 15:56:50|399.1||399.1||399.1||399.1||0
1764172760000|2025-11-26 15:59:20|399.2||399.2||399.2||399.2||1803
1764172770000|2025-11-26 15:59:30||399.1||399||399.1||399|0
1764172790000|2025-11-26 15:59:50||399.1||399||399.1||399|0
1764172800000|2025-11-26 16:00:00|399.3|399.1|399.3|399.1|399.3|399.1|399.3|399.1|3490
1764172840000|2025-11-26 16:00:40|399.2||399.2||399.2||399.2||0
1764172900000|2025-11-26 16:01:40|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|1366
1764172920000|2025-11-26 16:02:00|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|0
1764172930000|2025-11-26 16:02:10|399.3|399.2|399.4|399.2|399.4|399.2|399.3|399.2|4859
1764172950000|2025-11-26 16:02:30||399.3||399.3||399.3||399.3|0
1764172960000|2025-11-26 16:02:40|399.5||399.5||399.5||399.5||991
1764172990000|2025-11-26 16:03:10|399.4||399.4||399.4||399.4||0
1764173000000|2025-11-26 16:03:20|399.5||399.5||399.5||399.4||0
1764173010000|2025-11-26 16:03:30|399.4||399.4||399.4||399.4||0
1764173020000|2025-11-26 16:03:40||399.2||399.2||399.2||399.2|0
1764173060000|2025-11-26 16:04:20|399.3||399.3||399.3||399.3||0
1764173160000|2025-11-26 16:06:00|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|2142
1764173240000|2025-11-26 16:07:20|||||||||100
1764173320000|2025-11-26 16:08:40|||||||||312
1764173440000|2025-11-26 16:10:40|||||||||2142
1764173460000|2025-11-26 16:11:00|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|3043
1764173480000|2025-11-26 16:11:20|399.4|399.3|399.3|399.2|399.4|399.3|399.3|399.2|0
1764173490000|2025-11-26 16:11:30|399.4|399.3|399.4|399.2|399.4|399.3|399.4|399.2|2179
1764173510000|2025-11-26 16:11:50|399.3|399.1|399.3|399.1|399.3|399.1|399.3|399.1|22
1764173520000|2025-11-26 16:12:00|399.2|399.2|399.3|399.2|399.3|399.2|399.2|399.2|0
1764173540000|2025-11-26 16:12:20|399.4||399.4||399.4||399.4||2254
1764173560000|2025-11-26 16:12:40|399.2|399.1|399.1|399|399.2|399.1|399.1|399|5539
1764173570000|2025-11-26 16:12:50|399.2||399.2||399.2||399.2||1257
1764173600000|2025-11-26 16:13:20||399.1||399.1||399.1||399.1|150
1764173640000|2025-11-26 16:14:00|399.1|399|398.9|398.8|399.1|399|398.9|398.8|2670
1764173650000|2025-11-26 16:14:10|399|398.9|399|398.9|399|398.9|399|398.9|1177
1764173670000|2025-11-26 16:14:30|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|0
1764173680000|2025-11-26 16:14:40|399|398.9|399|398.9|399|398.9|399|398.9|1730
1764173690000|2025-11-26 16:14:50|||||||||2112
1764173700000|2025-11-26 16:15:00|399.1||399||399.1||399||1674
1764173720000|2025-11-26 16:15:20|399.1|399|399|398.9|399.1|399|399|398.9|470
1764173730000|2025-11-26 16:15:30|||||||||2042
1764173750000|2025-11-26 16:15:50|||||||||4186
1764173800000|2025-11-26 16:16:40|398.9|398.8|398.7|398.6|398.9|398.8|398.7|398.6|3490
1764173830000|2025-11-26 16:17:10|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|1096
1764173840000|2025-11-26 16:17:20||398.6||398.6||398.6||398.6|0
1764173850000|2025-11-26 16:17:30||398.7||398.6||398.7||398.6|3290
1764173860000|2025-11-26 16:17:40|398.7|398.5|398.3|398.2|398.7|398.5|398.3|398.2|7924
1764173870000|2025-11-26 16:17:50|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.2|11040
1764173880000|2025-11-26 16:18:00|398.3|398.2|398.4|398.2|398.4|398.2|398.3|398.2|11929
1764173910000|2025-11-26 16:18:30|398.3|398.3|398.4|398.2|398.4|398.3|398.3|398.2|8563
1764173920000|2025-11-26 16:18:40|398.3||398.3||398.3||398.3||0
1764173930000|2025-11-26 16:18:50|398.4||398.3||398.4||398.3||1522
1764173940000|2025-11-26 16:19:00|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|10490
1764173950000|2025-11-26 16:19:10|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|531
1764173970000|2025-11-26 16:19:30|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|0
1764173980000|2025-11-26 16:19:40|398.3|398.2|398.3|398.2|398.4|398.2|398.3|398.2|2176
1764173990000|2025-11-26 16:19:50|398.4||398.4||398.4||398.4||0
1764174000000|2025-11-26 16:20:00||398.3||398.3||398.3||398.3|1261
1764174020000|2025-11-26 16:20:20|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|1904
1764174040000|2025-11-26 16:20:40|398.4||398.3||398.4||398.3||3490
1764174050000|2025-11-26 16:20:50|398.2|398.1|398.2|398|398.2|398.1|398.2|398|4520
1764174060000|2025-11-26 16:21:00|398.1||398.1||398.1||398.1||600
1764174070000|2025-11-26 16:21:10|||||||||1120
1764174090000|2025-11-26 16:21:30|398.2|398.1|398.1|398|398.2|398.1|398.1|398|532
1764174100000|2025-11-26 16:21:40|||||||||3629
1764174120000|2025-11-26 16:22:00|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|1021
1764174130000|2025-11-26 16:22:10|398.3|398.2|398.2|398.1|398.3|398.2|398.2|398.1|233
1764174140000|2025-11-26 16:22:20|||||||||4000
1764174150000|2025-11-26 16:22:30|398.1|398|398.1|398|398.1|398|398.1|398|3531
1764174160000|2025-11-26 16:22:40|398.2|398.1|398.2|398|398.2|398.1|398.2|398|0
1764174180000|2025-11-26 16:23:00||398.1||398||398.1||398|424
1764174190000|2025-11-26 16:23:10||398.1||398.1||398.1||398.1|0
1764174210000|2025-11-26 16:23:30|||||||||2788
1764174220000|2025-11-26 16:23:40|||||||||3200
1764174230000|2025-11-26 16:23:50|398.3||398.3||398.3||398.3||0
1764174240000|2025-11-26 16:24:00||398.2||398.2||398.2||398.2|0
1764174260000|2025-11-26 16:24:20|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|150
1764174270000|2025-11-26 16:24:30|398.3||398.3||398.3||398.2||0
1764174290000|2025-11-26 16:24:50|398.2||398.2||398.2||398.2||0
1764174300000|2025-11-26 16:25:00|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|0
1764174310000|2025-11-26 16:25:10||398.1||398.1||398.1||398.1|159
1764174320000|2025-11-26 16:25:20|398.2||398.2||398.2||398.2||0
1764174340000|2025-11-26 16:25:40|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|394
1764174380000|2025-11-26 16:26:20|398.2|398.1|398.2|398.1|398.2|398.2|398.2|398.1|0
1764174390000|2025-11-26 16:26:30|398.3||398.2||398.3||398.2||2517
1764174400000|2025-11-26 16:26:40|||||||||11240
1764174410000|2025-11-26 16:26:50|398.3||398.2||398.3||398.2||5232
1764174420000|2025-11-26 16:27:00|398.3||398.2||398.3||398.2||4379
1764174430000|2025-11-26 16:27:10|||||||||3616
1764174450000|2025-11-26 16:27:30|||||||||1371
1764174460000|2025-11-26 16:27:40|398.1|398|398.1|398|398.1|398|398.1|398|68
1764174470000|2025-11-26 16:27:50|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|449
1764174480000|2025-11-26 16:28:00||398||398||398||398|0
1764174500000|2025-11-26 16:28:20||398.1||398.1||398.1||398.1|0
1764174520000|2025-11-26 16:28:40|398.1|398|398.1|398|398.1|398|398.1|398|1635
1764174540000|2025-11-26 16:29:00|398.2|398.1|398.1|398|398.2|398.1|398.1|398|1396
1764174550000|2025-11-26 16:29:10|398.2||398.1||398.2||398.1||32
1764174560000|2025-11-26 16:29:20|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|1873
1764174570000|2025-11-26 16:29:30|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|0
1764174580000|2025-11-26 16:29:40|398.4|398.1|398.4|398.2|398.4|398.2|398.4|398.1|969
1764174590000|2025-11-26 16:29:50|398.3|398.1|398.3|398.1|398.3|398.1|398.2|398|25
1764230410000|2025-11-27 08:00:10|399.7|398.3|398.6|398.2|399.7|398.3|398.6|398|503
1764230420000|2025-11-27 08:00:20|398.5|397.9|398.3|397.7|398.5|397.9|398.3|397.7|223
1764230430000|2025-11-27 08:00:30|398.2|397.8|398.2|397.9|398.2|397.9|398.2|397.8|0
1764230450000|2025-11-27 08:00:50|398.6|398.1|398.6|398.2|398.6|398.2|398.6|398.1|0
1764230470000|2025-11-27 08:01:10|398.4|397.9|398.4|397.9|398.4|397.9|398.4|397.9|0
1764230490000|2025-11-27 08:01:30|398.2||398.2||398.2||398.2||0
1764230580000|2025-11-27 08:03:00|398.1|397.8|398|397.6|398.1|397.8|398|397.6|1500
1764230620000|2025-11-27 08:03:40|397.9||397.9||397.9||397.9||0
1764230640000|2025-11-27 08:04:00|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|2000
1764230660000|2025-11-27 08:04:20|397.6|397.3|397.6|397.3|397.6|397.3|397.6|397.3|0
1764230670000|2025-11-27 08:04:30|397.5|397.2|397.9|397.5|397.9|397.5|397.5|397.1|386
1764230690000|2025-11-27 08:04:50|397.8|397.4|397.8|397.4|397.8|397.4|397.8|397.4|0
1764230700000|2025-11-27 08:05:00|397.7|397.3|397.7|397.3|397.7|397.3|397.7|397.3|0
1764230720000|2025-11-27 08:05:20|397.8|397.4|397.8|397.4|397.8|397.4|397.8|397.4|0
1764230730000|2025-11-27 08:05:30|397.7|397.3|397.7|397.3|397.7|397.3|397.7|397.3|0
1764230750000|2025-11-27 08:05:50|397.6|397.2|397.6|397.2|397.6|397.2|397.6|397.2|0
1764230810000|2025-11-27 08:06:50|||||||||218
1764230830000|2025-11-27 08:07:10|397.5||397.5||397.5||397.5||0
1764230850000|2025-11-27 08:07:30||397.1||397.2||397.2||397.1|0
1764230870000|2025-11-27 08:07:50||397.3||397.3||397.4||397.3|0
1764230880000|2025-11-27 08:08:00||397.4||397.1||397.4||397.1|400
1764230890000|2025-11-27 08:08:10||397.2||397.2||397.2||397.2|0
1764230930000|2025-11-27 08:08:50|397.6|397.3|397.6|397.3|397.6|397.3|397.6|397.3|0
1764230970000|2025-11-27 08:09:30|397.7|397.4|397.7|397.4|397.7|397.4|397.7|397.4|240
1764230980000|2025-11-27 08:09:40|397.8|397.5|397.8|397.5|397.8|397.5|397.8|397.5|150
1764230990000|2025-11-27 08:09:50|398|397.7|398|397.7|398|397.7|398|397.7|0
1764231040000|2025-11-27 08:10:40||397.8||397.8||397.8||397.8|0
1764231050000|2025-11-27 08:10:50|398.2|397.9|398.2|397.9|398.2|397.9|398.2|397.9|0
1764231070000|2025-11-27 08:11:10|398.4|398.1|398.4|398.1|398.4|398.1|398.4|398.1|0
1764231150000|2025-11-27 08:12:30|398.1|397.7|397.9|397.7|398.1|397.7|397.9|397.7|507
1764231160000|2025-11-27 08:12:40|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|0
1764231180000|2025-11-27 08:13:00|397.6|397.5|397.6|397.3|397.6|397.5|397.6|397.3|1007
1764231200000|2025-11-27 08:13:20|397.5||397.5||397.5||397.5||0
1764231210000|2025-11-27 08:13:30||397.2||397.2||397.2||397.2|171
1764231260000|2025-11-27 08:14:20|397.4||397.4||397.4||397.4||0
1764231300000|2025-11-27 08:15:00||397.1||397.1||397.1||397.1|0
1764231320000|2025-11-27 08:15:20||397.2||397.2||397.2||397.2|0
1764231340000|2025-11-27 08:15:40|397.3||397.3||397.3||397.3||124
1764231350000|2025-11-27 08:15:50|397.4||397.4||397.4||397.4||0
1764231360000|2025-11-27 08:16:00|397.6|397.3|397.6|397.3|397.6|397.3|397.6|397.3|622
1764231370000|2025-11-27 08:16:10|397.8|397.5|397.8|397.5|397.8|397.6|397.7|397.5|882
1764231380000|2025-11-27 08:16:20|||||||||400
1764231400000|2025-11-27 08:16:40|397.9|397.6|397.9|397.7|397.9|397.7|397.9|397.6|0
1764231470000|2025-11-27 08:17:50|397.7|397.5|397.8|397.5|397.8|397.5|397.7|397.5|2159
1764231490000|2025-11-27 08:18:10|||||||||100
1764231500000|2025-11-27 08:18:20|397.9|397.6|397.9|397.6|397.9|397.6|397.9|397.6|0
1764231510000|2025-11-27 08:18:30|397.8|397.5|397.8|397.5|397.8|397.5|397.8|397.5|0
1764231550000|2025-11-27 08:19:10|397.9|397.6|397.9|397.7|397.9|397.7|397.9|397.6|606
1764231560000|2025-11-27 08:19:20||397.6||397.6||397.6||397.6|0
1764231600000|2025-11-27 08:20:00|398.1|397.7|398.1|397.8|398.1|397.8|398.1|397.7|535
1764231660000|2025-11-27 08:21:00||397.9||397.9||397.9||397.9|0
1764231670000|2025-11-27 08:21:10||397.8||397.8||397.8||397.8|0
1764231680000|2025-11-27 08:21:20||397.9||397.9||397.9||397.9|0
1764231700000|2025-11-27 08:21:40|398.3|398|398.3|398|398.3|398|398.3|398|526
1764231760000|2025-11-27 08:22:40||398.1||398||398.1||398|0
1764231770000|2025-11-27 08:22:50|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|1500
1764231780000|2025-11-27 08:23:00|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|1796
1764231800000|2025-11-27 08:23:20||398.2||398.2||398.2||398.2|1039
1764231810000|2025-11-27 08:23:30|398.4||398.5||398.5||398.4||0
1764231840000|2025-11-27 08:24:00||398.3||398.3||398.3||398.3|0
1764231970000|2025-11-27 08:26:10|398.9|398.7|398.9|398.6|398.9|398.7|398.9|398.6|150
1764232000000|2025-11-27 08:26:40|398.7|398.4|398.7|398.5|398.7|398.5|398.7|398.4|1839
1764232010000|2025-11-27 08:26:50|398.8||398.8||398.8||398.8||0
1764232020000|2025-11-27 08:27:00|398.7||398.7||398.7||398.7||0
1764232050000|2025-11-27 08:27:30|398.8|398.6|398.8|398.5|398.8|398.6|398.8|398.5|0
1764232060000|2025-11-27 08:27:40||398.6||398.6||398.6||398.5|705
1764232070000|2025-11-27 08:27:50|398.6|398.4|398.6|398.3|398.6|398.4|398.6|398.3|1694
1764232080000|2025-11-27 08:28:00|398.7|398.4|398.7|398.5|398.7|398.5|398.7|398.4|0
1764232160000|2025-11-27 08:29:20|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|0
1764232180000|2025-11-27 08:29:40|399|398.8|399.1|398.8|399.1|398.8|399|398.8|0
1764232200000|2025-11-27 08:30:00|399.2|398.9|399.2|398.9|399.2|398.9|399.2|398.9|0
1764232210000|2025-11-27 08:30:10||399||399||399||399|0
1764232240000|2025-11-27 08:30:40|399.3|399.1|399.3|399.1|399.3|399.1|399.3|399.1|0
1764232280000|2025-11-27 08:31:20|399.2|399|399.2|399|399.2|399|399.2|399|1116
1764232290000|2025-11-27 08:31:30|399.3||399.3||399.3||399.3||0
1764232310000|2025-11-27 08:31:50|399.2|398.9|399.1|398.9|399.2|398.9|399.1|398.9|1383
1764232360000|2025-11-27 08:32:40|399.2||399.2||399.2||399.2||0
1764232370000|2025-11-27 08:32:50|399.1||399.1||399.1||399.1||0
1764232390000|2025-11-27 08:33:10|399.2|399|399.3|399|399.3|399|399.2|399|0
1764232400000|2025-11-27 08:33:20||399.1||399.1||399.1||399.1|0
1764232420000|2025-11-27 08:33:40|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|0
1764232440000|2025-11-27 08:34:00|399.4|399.2|399.4|399.2|399.4|399.2|399.4|399.2|1383
1764232450000|2025-11-27 08:34:10|399.2|399.1|399.1|399|399.2|399.1|399.1|399|1233
1764232460000|2025-11-27 08:34:20||398.9||398.9||398.9||398.9|1383
1764232490000|2025-11-27 08:34:50|399.2||399.2||399.2||399.2||0
1764232510000|2025-11-27 08:35:10|399.1||399.1||399.1||399.1||0
1764232520000|2025-11-27 08:35:20|399.2||399.2||399.2||399.2||0
1764232540000|2025-11-27 08:35:40|399.1||399.1||399.1||399.1||0
1764232620000|2025-11-27 08:37:00|399||399.1||399.1||399||0
1764232650000|2025-11-27 08:37:30|||||||||539
1764232670000|2025-11-27 08:37:50|||||||||126
1764232700000|2025-11-27 08:38:20|||||||||87
1764232720000|2025-11-27 08:38:40|399.2||399.2||399.2||399.2||0
1764232730000|2025-11-27 08:38:50|399.1||399.1||399.1||399.1||1383
1764232740000|2025-11-27 08:39:00|||||||||250
1764232750000|2025-11-27 08:39:10|399.2||399.1||399.2||399.1||0
1764232760000|2025-11-27 08:39:20|399.2|399|399.2|399|399.2|399|399.2|398.9|2952
1764232790000|2025-11-27 08:39:50|399.1|398.9|399.1|398.9|399.1|398.9|399.1|398.9|0
1764232800000|2025-11-27 08:40:00|399.2|399.1|399.2|399|399.3|399.1|399.2|399|4149
1764232820000|2025-11-27 08:40:20|399.3||399.2||399.3||399.2||0
1764232840000|2025-11-27 08:40:40|399.3||399.3||399.3||399.3||0
1764232850000|2025-11-27 08:40:50||399.1||399.1||399.1||399.1|0
1764232860000|2025-11-27 08:41:00||399.2||399.2||399.2||399.2|950
1764232870000|2025-11-27 08:41:10||399.1||399.1||399.1||399.1|0
1764232890000|2025-11-27 08:41:30|399.4|399.2|399.4|399.2|399.4|399.2|399.4|399.2|113
1764232900000|2025-11-27 08:41:40|399.3|399.1|399.3|399.1|399.3|399.1|399.3|399.1|0
1764232910000|2025-11-27 08:41:50|||||||||500
1764232920000|2025-11-27 08:42:00|399.2|399|399.3|399.1|399.3|399.1|399.2|399|865
1764232940000|2025-11-27 08:42:20|399.2|399|399.3|399.1|399.3|399.1|399.2|399|714
1764232960000|2025-11-27 08:42:40|399.2|399|399.2|399|399.2|399|399.2|399|0
1764232970000|2025-11-27 08:42:50|399.3|399.1|399.3|399|399.3|399.1|399.3|399|1383
1764232980000|2025-11-27 08:43:00|399.2||399.2||399.2||399.2||0
1764232990000|2025-11-27 08:43:10|399.1|398.9|399.1|398.9|399.1|398.9|399.1|398.9|0
1764233020000|2025-11-27 08:43:40|399.2|399|399.2|399|399.3|399.1|399.2|399|5218
1764233030000|2025-11-27 08:43:50|399.1|398.9|399.1|398.9|399.1|398.9|399.1|398.9|0
1764233080000|2025-11-27 08:44:40|399|398.8|399|398.8|399|398.8|399|398.8|107
1764233100000|2025-11-27 08:45:00|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|0
1764233110000|2025-11-27 08:45:10|398.8|398.6|398.8|398.6|398.8|398.6|398.8|398.6|0
1764233120000|2025-11-27 08:45:20||398.7||398.6||398.7||398.6|0
1764233150000|2025-11-27 08:45:50|398.9|398.7|398.9|398.7|398.9|398.7|398.8|398.7|562
1764233180000|2025-11-27 08:46:20|398.8|398.6|398.8|398.6|398.8|398.6|398.8|398.6|0
1764233210000|2025-11-27 08:46:50|398.7|398.5|398.6|398.4|398.7|398.5|398.6|398.4|150
1764233270000|2025-11-27 08:47:50|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|0
1764233280000|2025-11-27 08:48:00|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|1383
1764233300000|2025-11-27 08:48:20|398.3||398.3||398.3||398.3||0
1764233310000|2025-11-27 08:48:30||398.1||398.1||398.1||398.1|0
1764233320000|2025-11-27 08:48:40|398.2|398|398.2|398|398.2|398|398.2|398|0
1764233330000|2025-11-27 08:48:50|398.3|398.1|398.2|398|398.3|398.1|398.2|398|0
1764233340000|2025-11-27 08:49:00||398.1||398||398.1||398|150
1764233430000|2025-11-27 08:50:30|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|208
1764233450000|2025-11-27 08:50:50|398.2|398|398.2|398|398.2|398|398.2|398|820
1764233500000|2025-11-27 08:51:40|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|0
1764233570000|2025-11-27 08:52:50|398.2|398|398.2|398|398.2|398|398.2|398|0
1764233610000|2025-11-27 08:53:30|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|1
1764233670000|2025-11-27 08:54:30|398.2|398|398.2|398|398.2|398|398.2|398|1008
1764233700000|2025-11-27 08:55:00|398.4|398.2|398.5|398.3|398.5|398.3|398.4|398.2|1644
1764233710000|2025-11-27 08:55:10|||||||||30
1764233740000|2025-11-27 08:55:40|398.4||398.4||398.4||398.4||0
1764233760000|2025-11-27 08:56:00|398.3|398.1|398.2|398|398.3|398.1|398.2|398|141
1764233780000|2025-11-27 08:56:20|398.3||398.3||398.3||398.3||0
1764233800000|2025-11-27 08:56:40|398.2||398.2||398.2||398.2||0
1764233810000|2025-11-27 08:56:50|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|0
1764233830000|2025-11-27 08:57:10|398.2|398|398.2|398|398.2|398|398.2|398|0
1764233860000|2025-11-27 08:57:40|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|0
1764233880000|2025-11-27 08:58:00|398.2|398|398.2|398|398.2|398|398.2|398|0
1764233920000|2025-11-27 08:58:40|398.1||398.1||398.1||398.1||0
1764233940000|2025-11-27 08:59:00|398.2||398.2||398.2||398.2||1
1764234000000|2025-11-27 09:00:00|398|397.8|398|397.8|398|397.8|398|397.8|208
1764234010000|2025-11-27 09:00:10|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|778
1764234020000|2025-11-27 09:00:20|398.2|398|398.2|398|398.2|398|398.2|398|579
1764234030000|2025-11-27 09:00:30|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|93
1764234060000|2025-11-27 09:01:00|398.2||398.2||398.2||398.2||0
1764234070000|2025-11-27 09:01:10|398.1||398.1||398.1||398.1||0
1764234120000|2025-11-27 09:02:00|398|397.8|398|397.8|398|397.8|398|397.8|695
1764234150000|2025-11-27 09:02:30|||||||||1
1764234250000|2025-11-27 09:04:10|397.9||398||398||397.9||0
1764234300000|2025-11-27 09:05:00|398.1|397.9|398.1|397.9|398.1|398|398.1|397.9|720
1764234340000|2025-11-27 09:05:40|398.2|398|398.2|398|398.2|398|398.2|398|0
1764234350000|2025-11-27 09:05:50|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|0
1764234360000|2025-11-27 09:06:00|398.2|398|398.2|398|398.2|398|398.2|398|1700
1764234370000|2025-11-27 09:06:10|398.1||398.2||398.2||398.1||0
1764234390000|2025-11-27 09:06:30||398.1||398.1||398.1||398.1|0
1764234400000|2025-11-27 09:06:40||398||398||398||398|0
1764234450000|2025-11-27 09:07:30|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|150
1764234460000|2025-11-27 09:07:40|398|397.8|398|397.8|398|397.8|398|397.8|0
1764234510000|2025-11-27 09:08:30|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|1383
1764234560000|2025-11-27 09:09:20|397.8||397.9||397.9||397.8||854
1764234570000|2025-11-27 09:09:30|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|0
1764234580000|2025-11-27 09:09:40|397.7||397.8||397.8||397.7||0
1764234590000|2025-11-27 09:09:50|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|1560
1764234680000|2025-11-27 09:11:20|397.8|397.6|397.8|397.6|397.8|397.6|397.7|397.6|1527
1764234700000|2025-11-27 09:11:40|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|0
1764234710000|2025-11-27 09:11:50|398|397.8|398|397.8|398|397.8|398|397.8|1383
1764234720000|2025-11-27 09:12:00|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|0
1764234750000|2025-11-27 09:12:30|398|397.8|398.1|397.9|398.1|397.9|398|397.8|1027
1764234780000|2025-11-27 09:13:00|||||||||1
1764234800000|2025-11-27 09:13:20|398|397.8|398|397.8|398|397.8|398|397.8|1383
1764234930000|2025-11-27 09:15:30||397.9||397.8||397.9||397.8|0
1764234960000|2025-11-27 09:16:00|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|0
1764235010000|2025-11-27 09:16:50|398||398.1||398.1||398||0
1764235020000|2025-11-27 09:17:00|398|398|398|397.9|398|398|398|397.9|250
1764235040000|2025-11-27 09:17:20|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1764235070000|2025-11-27 09:17:50||397.7||397.7||397.7||397.7|1535
1764235080000|2025-11-27 09:18:00|398|397.8|398|397.8|398|397.8|398|397.8|0
1764235160000|2025-11-27 09:19:20|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|1500
1764235200000|2025-11-27 09:20:00|398|397.8|398|397.8|398|397.8|398|397.8|0
1764235210000|2025-11-27 09:20:10|398.2|398|398.2|398|398.2|398|398.2|398|1200
1764235270000|2025-11-27 09:21:10|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|263
1764235350000|2025-11-27 09:22:30|398.2||398.2||398.2||398.2||0
1764235360000|2025-11-27 09:22:40||398||398||398||398|1104
1764235430000|2025-11-27 09:23:50||398.1||398.1||398.1||398.1|0
1764235440000|2025-11-27 09:24:00|398.1|398|398.1|397.9|398.1|398|398.1|397.9|1667
1764235450000|2025-11-27 09:24:10|398.2|398|398.2|398|398.2|398|398.2|398|1385
1764235530000|2025-11-27 09:25:30|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|1943
1764235610000|2025-11-27 09:26:50|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|0
1764235680000|2025-11-27 09:28:00|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|2097
1764235700000|2025-11-27 09:28:20|||||||||200
1764235730000|2025-11-27 09:28:50|398.4||398.4||398.4||398.4||0
1764235750000|2025-11-27 09:29:10||398.2||398.2||398.2||398.2|0
1764235800000|2025-11-27 09:30:00|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|625
1764235820000|2025-11-27 09:30:20|398.4|398|398.2|398|398.4|398|398.1|397.9|5357
1764235890000|2025-11-27 09:31:30|398.4|398.3|398.5|398.3|398.5|398.3|398.4|398.3|0
1764235920000|2025-11-27 09:32:00|398.4||398.4||398.4||398.4||0
1764235930000|2025-11-27 09:32:10|398.5||398.5||398.5||398.5||0
1764235980000|2025-11-27 09:33:00|398.4|398.2|398.4|398.2|398.4|398.2|398.3|398.2|499
1764235990000|2025-11-27 09:33:10|398.3||398.4||398.4||398.3||0
1764236000000|2025-11-27 09:33:20|398.3||398.4||398.4||398.3||0
1764236010000|2025-11-27 09:33:30|398.3|398.1|398.2|398|398.3|398.1|398.2|398|1112
1764236130000|2025-11-27 09:35:30|398.1||398.1||398.1||398.1||0
1764236160000|2025-11-27 09:36:00||397.9||397.9||397.9||397.9|840
1764236190000|2025-11-27 09:36:30|398|397.8|398|397.8|398|397.8|398|397.8|0
1764236260000|2025-11-27 09:37:40|397.9||398||398||397.9||0
1764236350000|2025-11-27 09:39:10|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|1100
1764236430000|2025-11-27 09:40:30|398|397.8|398|397.8|398|397.8|397.9|397.8|1406
1764236570000|2025-11-27 09:42:50|397.9||398||398||397.9||0
1764236610000|2025-11-27 09:43:30|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|0
1764236690000|2025-11-27 09:44:50|398||398||398||398||0
1764236700000|2025-11-27 09:45:00|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|77
1764236750000|2025-11-27 09:45:50|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|0
1764236760000|2025-11-27 09:46:00|398|397.8|397.8|397.6|398|397.8|397.8|397.6|1341
1764236800000|2025-11-27 09:46:40|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|1157
1764236850000|2025-11-27 09:47:30|397.6||397.6||397.6||397.6||0
1764236860000|2025-11-27 09:47:40|397.7||397.7||397.7||397.7||0
1764236870000|2025-11-27 09:47:50|||||||||468
1764236880000|2025-11-27 09:48:00|397.6||397.7||397.7||397.6||1123
1764236900000|2025-11-27 09:48:20|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|999
1764236940000|2025-11-27 09:49:00|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|0
1764236980000|2025-11-27 09:49:40|||||||||1166
1764237000000|2025-11-27 09:50:00|397.6|397.4|397.5|397.3|397.6|397.4|397.5|397.3|2361
1764237020000|2025-11-27 09:50:20|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|0
1764237080000|2025-11-27 09:51:20|397.5|397.3|397.6|397.5|397.6|397.5|397.5|397.3|91
1764237100000|2025-11-27 09:51:40|||||||||269
1764237140000|2025-11-27 09:52:20||397.4||397.4||397.4||397.4|1500
1764237160000|2025-11-27 09:52:40|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|1530
1764237180000|2025-11-27 09:53:00||397.6||397.6||397.6||397.6|0
1764237190000|2025-11-27 09:53:10|||||||||1093
1764237200000|2025-11-27 09:53:20|397.8||397.8||397.8||397.8||0
1764237270000|2025-11-27 09:54:30|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|0
1764237290000|2025-11-27 09:54:50|398|397.8|398|397.8|398|397.8|398|397.8|0
1764237300000|2025-11-27 09:55:00||397.9||397.9||397.9||397.9|0
1764237320000|2025-11-27 09:55:20||397.8||397.8||397.8||397.8|0
1764237330000|2025-11-27 09:55:30|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|1000
1764237380000|2025-11-27 09:56:20|398||398||398||398||0
1764237390000|2025-11-27 09:56:30|397.9|397.8|397.9|397.7|397.9|397.8|397.9|397.7|339
1764237400000|2025-11-27 09:56:40|397.8||397.9||397.9||397.8||1152
1764237420000|2025-11-27 09:57:00||397.8||397.7||397.8||397.7|1406
1764237440000|2025-11-27 09:57:20|398|397.8|398|397.8|398|397.8|398|397.8|146
1764237460000|2025-11-27 09:57:40|398.1|397.9|398|397.9|398.1|397.9|398|397.9|0
1764237470000|2025-11-27 09:57:50||397.8||397.8||397.8||397.8|973
1764237490000|2025-11-27 09:58:10|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|0
1764237500000|2025-11-27 09:58:20|398|397.8|398|397.8|398|397.8|398|397.8|1830
1764237540000|2025-11-27 09:59:00|397.9||398||398||397.9||0
1764237550000|2025-11-27 09:59:10|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|0
1764237580000|2025-11-27 09:59:40|397.8||397.8||397.8||397.8||0
1764237600000|2025-11-27 10:00:00|397.9|397.6|397.9|397.6|397.9|397.6|397.8|397.6|0
1764237610000|2025-11-27 10:00:10|397.8||397.8||397.8||397.8||0
1764237640000|2025-11-27 10:00:40|397.7||397.7||397.7||397.7||1085
1764237670000|2025-11-27 10:01:10||397.5||397.6||397.6||397.5|0
1764237720000|2025-11-27 10:02:00|397.8||397.8||397.8||397.8||0
1764237790000|2025-11-27 10:03:10|||||||||1146
1764237820000|2025-11-27 10:03:40|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|0
1764237830000|2025-11-27 10:03:50|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|0
1764237860000|2025-11-27 10:04:20|397.5||397.5||397.5||397.5||0
1764237870000|2025-11-27 10:04:30|397.6||397.6||397.6||397.6||1406
1764237900000|2025-11-27 10:05:00|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|0
1764237920000|2025-11-27 10:05:20|397.6|397.6|397.7|397.5|397.7|397.6|397.6|397.5|1406
1764237980000|2025-11-27 10:06:20|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|772
1764237990000|2025-11-27 10:06:30||397.7||397.7||397.7||397.7|0
1764238010000|2025-11-27 10:06:50|397.9||397.9||397.9||397.9||657
1764238050000|2025-11-27 10:07:30||397.8||397.8||397.8||397.8|0
1764238070000|2025-11-27 10:07:50|398||398||398||398||2659
1764238140000|2025-11-27 10:09:00|397.9|397.7|397.9|397.7|397.9|397.8|397.9|397.7|5296
1764238160000|2025-11-27 10:09:20|397.8||397.8||397.8||397.8||0
1764238200000|2025-11-27 10:10:00|397.9||397.9||397.9||397.9||1300
1764238230000|2025-11-27 10:10:30|397.8||397.8||397.8||397.8||0
1764238240000|2025-11-27 10:10:40|397.9||397.9||397.9||397.8||0
1764238250000|2025-11-27 10:10:50|397.8||397.8||397.8||397.8||0
1764238260000|2025-11-27 10:11:00|397.9||397.9||397.9||397.9||0
1764238280000|2025-11-27 10:11:20|397.8||397.8||397.8||397.8||0
1764238310000|2025-11-27 10:11:50|397.9||397.9||397.9||397.9||1044
1764238630000|2025-11-27 10:17:10|398|397.9|398|397.9|398|397.9|398|397.9|0
1764238680000|2025-11-27 10:18:00|398.1||398.1||398.1||398.1||1000
1764238690000|2025-11-27 10:18:10|398||398.1||398.1||398||1617
1764238700000|2025-11-27 10:18:20|398||398||398||398||0
1764238720000|2025-11-27 10:18:40|398.1||398.1||398.1||398.1||0
1764238730000|2025-11-27 10:18:50||398||398||398||398|0
1764238740000|2025-11-27 10:19:00|||||||||1406
1764238810000|2025-11-27 10:20:10|398|397.9|398|397.9|398|397.9|398|397.9|1406
1764238820000|2025-11-27 10:20:20||397.8||397.8||397.8||397.8|0
1764238830000|2025-11-27 10:20:30|397.9||397.9||397.9||397.9||0
1764238840000|2025-11-27 10:20:40|398||398||398||398||0
1764238910000|2025-11-27 10:21:50|397.9||398||398||397.9||1067
1764238930000|2025-11-27 10:22:10||397.9||397.9||397.9||397.9|0
1764239000000|2025-11-27 10:23:20||397.8||397.8||397.8||397.8|1092
1764239060000|2025-11-27 10:24:20|397.9||398||398||397.9||0
1764239110000|2025-11-27 10:25:10|||||||||1406
1764239190000|2025-11-27 10:26:30|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|1809
1764239280000|2025-11-27 10:28:00|398||398||398||398||0
1764239350000|2025-11-27 10:29:10|398.1||398.1||398.1||398.1||1495
1764239380000|2025-11-27 10:29:40|398||398||398||398||0
1764239400000|2025-11-27 10:30:00|398.1||398.1||398.1||398.1||1406
1764239420000|2025-11-27 10:30:20|398.2|398|398.2|398|398.2|398|398.2|398|0
1764239610000|2025-11-27 10:33:30|398.1||398.1||398.1||398.1||1406
1764239620000|2025-11-27 10:33:40||397.9||397.9||398||397.9|5035
1764239660000|2025-11-27 10:34:20|398||398||398||398||0
1764239690000|2025-11-27 10:34:50||397.8||397.8||397.8||397.8|1406
1764239700000|2025-11-27 10:35:00||397.9||397.9||397.9||397.9|784
1764239710000|2025-11-27 10:35:10||397.8||397.8||397.8||397.8|0
1764239730000|2025-11-27 10:35:30||397.9||397.9||397.9||397.8|700
1764239750000|2025-11-27 10:35:50|398.1||398.1||398.1||398.1||0
1764239780000|2025-11-27 10:36:20|398.2|398|398.2|398|398.2|398|398.2|398|0
1764239830000|2025-11-27 10:37:10|||||||||28
1764239930000|2025-11-27 10:38:50|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.1|336
1764240000000|2025-11-27 10:40:00|||||||||750
1764240220000|2025-11-27 10:43:40||398.1||398.1||398.1||398.1|0
1764240340000|2025-11-27 10:45:40|398.2||398.2||398.2||398.2||0
1764240470000|2025-11-27 10:47:50|398.1|398|398.1|398|398.1|398|398.1|398|937
1764240510000|2025-11-27 10:48:30|398.2||398.2||398.2||398.2||23
1764240610000|2025-11-27 10:50:10|398.1||398.2||398.2||398.1||1410
1764240670000|2025-11-27 10:51:10|398.1|397.9|398|397.9|398.1|397.9|398|397.9|543
1764240710000|2025-11-27 10:51:50|398.1||398.1||398.1||398||0
1764240740000|2025-11-27 10:52:20|398||398||398||398||0
1764240750000|2025-11-27 10:52:30|398.1|397.8|398|397.9|398.1|397.9|398|397.8|266
1764240760000|2025-11-27 10:52:40|||||||||144
1764240770000|2025-11-27 10:52:50|397.9|397.8|397.9|397.7|397.9|397.8|397.9|397.7|30
1764240900000|2025-11-27 10:55:00|398|397.9|398|397.9|398|397.9|398|397.9|734
1764240910000|2025-11-27 10:55:10||397.8||397.8||397.8||397.8|0
1764240940000|2025-11-27 10:55:40||397.9||397.8||397.9||397.8|1427
1764241090000|2025-11-27 10:58:10|397.9||397.9||397.9||397.9||0
1764241180000|2025-11-27 10:59:40||397.7||397.7||397.7||397.7|370
1764241190000|2025-11-27 10:59:50|397.5|397.8|397.6|397.4|397.6|397.8|397.5|397.3|2692
1764241280000|2025-11-27 11:01:20|397.5||397.6||397.6||397.5||250
1764241290000|2025-11-27 11:01:30||397.5||397.5||397.5||397.5|0
1764241300000|2025-11-27 11:01:40||397.4||397.4||397.4||397.4|342
1764241340000|2025-11-27 11:02:20|397.5||397.5||397.5||397.5||0
1764241350000|2025-11-27 11:02:30|397.6||397.6||397.6||397.6||470
1764241460000|2025-11-27 11:04:20|397.5|397.3|397.4|397.3|397.5|397.3|397.4|397.3|355
1764241480000|2025-11-27 11:04:40||397.2||397.2||397.2||397.2|0
1764241490000|2025-11-27 11:04:50|397.5|397.3|397.5|397.3|397.5|397.3|397.4|397.3|283
1764241530000|2025-11-27 11:05:30|397.4|397.2|397.3|397.1|397.4|397.2|397.3|397.1|1084
1764241620000|2025-11-27 11:07:00|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|0
1764241630000|2025-11-27 11:07:10|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|0
1764241660000|2025-11-27 11:07:40|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|0
1764241670000|2025-11-27 11:07:50|397.3||397.3||397.3||397.3||1707
1764241680000|2025-11-27 11:08:00|397.4||397.4||397.4||397.4||0
1764241710000|2025-11-27 11:08:30|397.3||397.4||397.4||397.3||2065
1764241780000|2025-11-27 11:09:40|397.3||397.3||397.3||397.3||0
1764241930000|2025-11-27 11:12:10|397.4||397.4||397.4||397.4||0
1764241950000|2025-11-27 11:12:30|397.3||397.3||397.3||397.3||0
1764241960000|2025-11-27 11:12:40|397.4||397.4||397.4||397.4||2065
1764241970000|2025-11-27 11:12:50|397.3||397.4||397.4||397.3||0
1764242000000|2025-11-27 11:13:20|397.3||397.4||397.4||397.3||0
1764242100000|2025-11-27 11:15:00|||||||||100
1764242110000|2025-11-27 11:15:10|397.5|397.3|397.6|397.4|397.6|397.4|397.5|397.3|1449
1764242140000|2025-11-27 11:15:40|397.5|397.3|397.4|397.2|397.5|397.3|397.4|397.2|0
1764242150000|2025-11-27 11:15:50|397.5|397.4|397.6|397.4|397.6|397.4|397.5|397.4|3855
1764242230000|2025-11-27 11:17:10|397.5||397.5||397.5||397.5||0
1764242280000|2025-11-27 11:18:00|397.6||397.6||397.6||397.6||2065
1764242610000|2025-11-27 11:23:30||397.5||397.5||397.5||397.5|0
1764242780000|2025-11-27 11:26:20|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|150
1764242800000|2025-11-27 11:26:40||397.3||397.3||397.3||397.3|0
1764242860000|2025-11-27 11:27:40|397.4||397.4||397.4||397.4||2065
1764242950000|2025-11-27 11:29:10||397.2||397.2||397.2||397.2|0
1764242990000|2025-11-27 11:29:50|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|1671
1764243210000|2025-11-27 11:33:30|397.4||397.4||397.4||397.4||0
1764243220000|2025-11-27 11:33:40||397.2||397.2||397.2||397.2|394
1764243240000|2025-11-27 11:34:00|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|0
1764243370000|2025-11-27 11:36:10|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|1669
1764243450000|2025-11-27 11:37:30|397.3|397.1|397.2|397.1|397.3|397.1|397.2|397.1|421
1764243480000|2025-11-27 11:38:00|397.1|397|397.1|397|397.1|397|397.1|397|0
1764243490000|2025-11-27 11:38:10|397.2||397.2||397.2||397.2||1351
1764243540000|2025-11-27 11:39:00|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|1600
1764243560000|2025-11-27 11:39:20|||||||||933
1764243620000|2025-11-27 11:40:20|397.2||397.2||397.2||397.2||0
1764243640000|2025-11-27 11:40:40|||||||||250
1764243730000|2025-11-27 11:42:10|||||||||178
1764243770000|2025-11-27 11:42:50||397||397||397||397|1224
1764243810000|2025-11-27 11:43:30|397.1||397.1||397.1||397.1||0
1764243840000|2025-11-27 11:44:00|397.2||397.2||397.2||397.2||1674
1764243990000|2025-11-27 11:46:30||397.1||397||397.1||397|1744
1764244030000|2025-11-27 11:47:10|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|110
1764244060000|2025-11-27 11:47:40||397.1||397.1||397.1||397.1|0
1764244080000|2025-11-27 11:48:00||397.2||397.2||397.2||397.2|0
1764244150000|2025-11-27 11:49:10|397.4||397.4||397.4||397.4||1381
1764244450000|2025-11-27 11:54:10|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|87
1764244460000|2025-11-27 11:54:20||397.2||397.2||397.2||397.2|0
1764244490000|2025-11-27 11:54:50|397.1|397|397.2|397|397.2|397.1|397.1|397|3966
1764244690000|2025-11-27 11:58:10||397.1||397.1||397.1||397.1|0
1764244700000|2025-11-27 11:58:20|||||||||1449
1764244710000|2025-11-27 11:58:30|||||||||529
1764244750000|2025-11-27 11:59:10|397.1|397|397.1|397|397.1|397|397.1|397|150
1764244770000|2025-11-27 11:59:30|||||||||253
1764244780000|2025-11-27 11:59:40|397.2||397.2||397.2||397.2||0
1764244800000|2025-11-27 12:00:00|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|2104
1764244930000|2025-11-27 12:02:10|397.2||397.2||397.2||397.2||0
1764244960000|2025-11-27 12:02:40|397.3||397.3||397.3||397.3||0
1764245030000|2025-11-27 12:03:50|||||||||10
1764245130000|2025-11-27 12:05:30|397.2|397.2|397.2|397.1|397.2|397.2|397.2|397.1|227
1764245140000|2025-11-27 12:05:40|397.1|397|397.1|397|397.1|397|397.1|397|112
1764245160000|2025-11-27 12:06:00|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|0
1764245270000|2025-11-27 12:07:50|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|215
1764245430000|2025-11-27 12:10:30|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|150
1764245550000|2025-11-27 12:12:30|||||||||1524
1764245560000|2025-11-27 12:12:40|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1764245570000|2025-11-27 12:12:50|397.3||397.3||397.3||397.3||0
1764245650000|2025-11-27 12:14:10|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|0
1764245800000|2025-11-27 12:16:40|397.3||397.3||397.3||397.3||1087
1764245820000|2025-11-27 12:17:00|397.4||397.4||397.4||397.4||2583
1764245870000|2025-11-27 12:17:50|397.3||397.3||397.3||397.3||2583
1764245880000|2025-11-27 12:18:00|397.4||397.4||397.4||397.4||0
1764245970000|2025-11-27 12:19:30|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|0
1764246170000|2025-11-27 12:22:50|397.4||397.4||397.4||397.4||0
1764246200000|2025-11-27 12:23:20|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|0
1764246210000|2025-11-27 12:23:30|397.4||397.4||397.4||397.4||1559
1764246270000|2025-11-27 12:24:30|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|1798
1764246340000|2025-11-27 12:25:40|397.6|397.4|397.6|397.4|397.6|397.4|397.5|397.4|1741
1764246360000|2025-11-27 12:26:00|397.7|397.5|397.7|397.6|397.7|397.6|397.7|397.5|2065
1764246390000|2025-11-27 12:26:30|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1764246450000|2025-11-27 12:27:30||397.4||397.4||397.4||397.4|924
1764246470000|2025-11-27 12:27:50||397.5||397.5||397.5||397.5|0
1764246520000|2025-11-27 12:28:40||397.4||397.4||397.4||397.4|0
1764246550000|2025-11-27 12:29:10||397.5||397.5||397.5||397.5|0
1764246570000|2025-11-27 12:29:30||397.4||397.4||397.4||397.4|0
1764246730000|2025-11-27 12:32:10||397.5||397.5||397.5||397.5|2285
1764246860000|2025-11-27 12:34:20|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|2457
1764246890000|2025-11-27 12:34:50|397.8||397.8||397.8||397.8||0
1764247140000|2025-11-27 12:39:00||397.7||397.7||397.7||397.7|0
1764247360000|2025-11-27 12:42:40|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|932
1764247410000|2025-11-27 12:43:30|397.8||397.8||397.8||397.8||0
1764247700000|2025-11-27 12:48:20|397.9|397.7|397.9|397.8|397.9|397.8|397.9|397.7|91
1764247820000|2025-11-27 12:50:20|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|960
1764247840000|2025-11-27 12:50:40|||||||||1170
1764247870000|2025-11-27 12:51:10|||||||||580
1764247900000|2025-11-27 12:51:40|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|2515
1764247930000|2025-11-27 12:52:10||397.5||397.5||397.5||397.5|170
1764247950000|2025-11-27 12:52:30|397.6||397.6||397.6||397.6||0
1764247980000|2025-11-27 12:53:00|397.7|397.6|397.7|397.6|397.8|397.6|397.7|397.6|2422
1764248020000|2025-11-27 12:53:40|397.5|397.5|397.4|397.3|397.5|397.6|397.4|397.3|500
1764248070000|2025-11-27 12:54:30|||||||||954
1764248120000|2025-11-27 12:55:20||397.2||397.2||397.2||397.2|175
1764248150000|2025-11-27 12:55:50|397.5|397.4|397.6|397.4|397.6|397.4|397.5|397.4|1925
1764248180000|2025-11-27 12:56:20|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|1271
1764248230000|2025-11-27 12:57:10|397.4||397.4||397.4||397.4||0
1764248270000|2025-11-27 12:57:50|397.5||397.5||397.5||397.5||473
1764248390000|2025-11-27 12:59:50|397.4|397|397.2|397|397.4|397|397.2|397|285
1764248470000|2025-11-27 13:01:10|397.1|397.1|397.3|397.1|397.3|397.1|397.1|397.1|3853
1764248500000|2025-11-27 13:01:40|397.2||397.2||397.2||397.2||0
1764248520000|2025-11-27 13:02:00|397.1|397|397.1|397|397.1|397|397.1|397|150
1764248540000|2025-11-27 13:02:20|397|396.9|397|396.8|397|396.9|396.9|396.8|2104
1764248870000|2025-11-27 13:07:50|397.1|397|397.1|397|397.1|397|397.1|397|0
1764248900000|2025-11-27 13:08:20|||||||||1000
1764249100000|2025-11-27 13:11:40||396.9||396.9||396.9||396.9|387
1764249110000|2025-11-27 13:11:50|||||||||163
1764249120000|2025-11-27 13:12:00||397||397||397||397|0
1764249140000|2025-11-27 13:12:20||396.9||396.9||396.9||396.9|1668
1764249180000|2025-11-27 13:13:00|397.2|397|397.2|397|397.2|397|397.2|397|3789
1764249190000|2025-11-27 13:13:10|||||||||900
1764249320000|2025-11-27 13:15:20|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|728
1764249590000|2025-11-27 13:19:50|397.3||397.3||397.3||397.3||0
1764249600000|2025-11-27 13:20:00|397.4||397.4||397.4||397.4||0
1764249930000|2025-11-27 13:25:30|397.3||397.4||397.4||397.3||0
1764249970000|2025-11-27 13:26:10|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|102
1764250200000|2025-11-27 13:30:00|397.6|397.5|397.6|397.4|397.6|397.5|397.6|397.4|0
1764250210000|2025-11-27 13:30:10|||||||||5
1764250240000|2025-11-27 13:30:40|397.5||397.5||397.5||397.5||1164
1764250250000|2025-11-27 13:30:50|397.6||397.6||397.6||397.6||51
1764250340000|2025-11-27 13:32:20|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1764250360000|2025-11-27 13:32:40|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|1720
1764250410000|2025-11-27 13:33:30|397.9||397.9||397.9||397.9||636
1764250420000|2025-11-27 13:33:40|397.8|397.6|397.8|397.6|397.8|397.6|397.7|397.6|1911
1764250430000|2025-11-27 13:33:50||397.7||397.7||397.7||397.7|0
1764250440000|2025-11-27 13:34:00|397.9||397.9||397.9||397.9||1841
1764250510000|2025-11-27 13:35:10|398|397.8|398|397.8|398|397.8|398|397.8|484
1764250540000|2025-11-27 13:35:40|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|134
1764250550000|2025-11-27 13:35:50|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|0
1764250560000|2025-11-27 13:36:00||397.6||397.6||397.6||397.6|150
1764250630000|2025-11-27 13:37:10|397.7||397.7||397.7||397.7||0
1764250710000|2025-11-27 13:38:30|397.8|397.7|397.8|397.6|397.8|397.7|397.8|397.6|1983
1764250900000|2025-11-27 13:41:40|398|397.9|398.1|397.9|398.1|397.9|398|397.9|6541
1764250950000|2025-11-27 13:42:30|398||398.1||398.1||398||0
1764250960000|2025-11-27 13:42:40|398||398.1||398.1||398||0
1764251050000|2025-11-27 13:44:10|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|0
1764251130000|2025-11-27 13:45:30|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|3159
1764251140000|2025-11-27 13:45:40|398.4||398.4||398.4||398.4||1186
1764251150000|2025-11-27 13:45:50|398.3||398.4||398.4||398.3||0
1764251160000|2025-11-27 13:46:00|398.3||398.3||398.3||398.3||0
1764251170000|2025-11-27 13:46:10|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|2511
1764251200000|2025-11-27 13:46:40|398.3||398.3||398.3||398.3||2841
1764251210000|2025-11-27 13:46:50|398.2||398.2||398.2||398.2||1192
1764251250000|2025-11-27 13:47:30||398||398||398||398|1640
1764251260000|2025-11-27 13:47:40||398.1||398||398.1||398|4268
1764251270000|2025-11-27 13:47:50||398.1||398||398.1||398|6000
1764251280000|2025-11-27 13:48:00||398.1||398.1||398.1||398.1|0
1764251310000|2025-11-27 13:48:30|398.3||398.3||398.3||398.3||0
1764251980000|2025-11-27 13:59:40|398.2||398.2||398.2||398.2||0
1764252000000|2025-11-27 14:00:00|||||||||300
1764252010000|2025-11-27 14:00:10|398.3||398.3||398.3||398.3||1908
1764252030000|2025-11-27 14:00:30|398.2||398.3||398.3||398.2||3553
1764252080000|2025-11-27 14:01:20|398.2|398|398.2|398|398.2|398|398.2|398|0
1764252130000|2025-11-27 14:02:10|398.1||398.2||398.2||398.1||492
1764252270000|2025-11-27 14:04:30|398.1|398.1|398.2|398.1|398.2|398.1|398.1|398.1|297
1764252300000|2025-11-27 14:05:00|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|0
1764252320000|2025-11-27 14:05:20|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|464
1764252340000|2025-11-27 14:05:40||398||398||398||398|264
1764252370000|2025-11-27 14:06:10|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|3553
1764252390000|2025-11-27 14:06:30||398||398||398||398|0
1764252430000|2025-11-27 14:07:10||397.9||397.9||397.9||397.9|0
1764252440000|2025-11-27 14:07:20|398||398.1||398.1||398||0
1764252450000|2025-11-27 14:07:30|398||398||398||398||0
1764252460000|2025-11-27 14:07:40|398.1||398||398.1||398||2053
1764252470000|2025-11-27 14:07:50||397.8||397.8||397.8||397.8|0
1764252520000|2025-11-27 14:08:40||397.9||397.9||397.9||397.9|0
1764252560000|2025-11-27 14:09:20|||||||||1260
1764252610000|2025-11-27 14:10:10|398.1|398|398.1|397.9|398.1|398|398.1|397.9|41
1764252810000|2025-11-27 14:13:30|398.2|398|398.2|398|398.2|398.1|398.2|398|1494
1764252820000|2025-11-27 14:13:40|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|0
1764252830000|2025-11-27 14:13:50|398.2||398.3||398.3||398.2||0
1764252970000|2025-11-27 14:16:10|398.2||398.3||398.3||398.2||0
1764253000000|2025-11-27 14:16:40||398.2||398.2||398.2||398.2|0
1764253020000|2025-11-27 14:17:00|||||||||326
1764253030000|2025-11-27 14:17:10|398.4||398.4||398.4||398.4||3553
1764253050000|2025-11-27 14:17:30|398.3|398.3|398.3|398.2|398.3|398.3|398.3|398.2|0
1764253070000|2025-11-27 14:17:50|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|3435
1764253080000|2025-11-27 14:18:00||398||398||398||398|0
1764253260000|2025-11-27 14:21:00|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|2700
1764253360000|2025-11-27 14:22:40|||||||||3553
1764253440000|2025-11-27 14:24:00|398||398||398||398||0
1764253530000|2025-11-27 14:25:30|||||||||677
1764253600000|2025-11-27 14:26:40||397.8||397.8||397.8||397.8|0
1764253610000|2025-11-27 14:26:50||397.9||397.9||397.9||397.9|0
1764253620000|2025-11-27 14:27:00|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1764253630000|2025-11-27 14:27:10|398||398||398||398||0
1764253640000|2025-11-27 14:27:20|397.9||398||398||397.9||0
1764253700000|2025-11-27 14:28:20|||||||||900
1764253710000|2025-11-27 14:28:30||397.9||397.9||397.9||397.9|0
1764253720000|2025-11-27 14:28:40||397.8||397.8||397.8||397.8|367
1764253780000|2025-11-27 14:29:40|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|0
1764253790000|2025-11-27 14:29:50|398.2|398|398.2|398.1|398.2|398.1|398.2|398|3681
1764253800000|2025-11-27 14:30:00|398.1|398|398.2|398|398.2|398|398.1|398|3920
1764253830000|2025-11-27 14:30:30|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|0
1764253850000|2025-11-27 14:30:50|398|397.8|398|397.8|398|397.8|398|397.8|1
1764253860000|2025-11-27 14:31:00|397.9||397.9||397.9||397.9||0
1764253870000|2025-11-27 14:31:10||397.7||397.7||397.7||397.7|1280
1764253900000|2025-11-27 14:31:40||397.8||397.8||397.8||397.8|501
1764253910000|2025-11-27 14:31:50|398||397.9||398||397.9||737
1764253920000|2025-11-27 14:32:00|||||||||1
1764253930000|2025-11-27 14:32:10||397.7||397.7||397.7||397.7|3011
1764253970000|2025-11-27 14:32:50|397.8||397.8||397.8||397.8||192
1764253980000|2025-11-27 14:33:00|||||||||1
1764253990000|2025-11-27 14:33:10|397.9|397.8|398|397.8|398|397.8|397.9|397.8|3553
1764254010000|2025-11-27 14:33:30|397.9|397.9|397.9|397.8|397.9|397.9|397.9|397.8|0
1764254020000|2025-11-27 14:33:40|398||398||398||398||0
1764254030000|2025-11-27 14:33:50|397.9||397.9||397.9||397.9||0
1764254040000|2025-11-27 14:34:00|397.8|397.7|397.9|397.7|397.9|397.7|397.8|397.7|354
1764254050000|2025-11-27 14:34:10|398|397.8|398|397.8|398|397.8|398|397.8|0
1764254090000|2025-11-27 14:34:50|397.9||398||398||397.9||102
1764254100000|2025-11-27 14:35:00|||||||||126
1764254130000|2025-11-27 14:35:30||397.9||397.9||397.9||397.9|0
1764254140000|2025-11-27 14:35:40|398.1||398.1||398.1||398.1||0
1764254150000|2025-11-27 14:35:50|398||398.1||398.1||398||102
1764254160000|2025-11-27 14:36:00|398|398|398.2|398|398.2|398|398|398|255
1764254210000|2025-11-27 14:36:50|398.3|398.1|398.3|398.2|398.4|398.2|398.3|398.1|1212
1764254220000|2025-11-27 14:37:00|398.4|398.3|398.4|398.3|398.5|398.3|398.4|398.3|1477
1764254240000|2025-11-27 14:37:20|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|507
1764254260000|2025-11-27 14:37:40||398.1||398.1||398.1||398.1|0
1764254270000|2025-11-27 14:37:50|398.2|398.2|398.3|398.2|398.3|398.2|398.2|398.2|68
1764254280000|2025-11-27 14:38:00|||||||||252
1764254290000|2025-11-27 14:38:10||398.1||398.1||398.1||398.1|0
1764254310000|2025-11-27 14:38:30||398.2||398.2||398.2||398.2|0
1764254340000|2025-11-27 14:39:00|398.4||398.4||398.4||398.4||0
1764254390000|2025-11-27 14:39:50|398.3||398.3||398.4||398.3||57
1764254400000|2025-11-27 14:40:00|398.4||398.4||398.4||398.4||378
1764254420000|2025-11-27 14:40:20|398.3||398.3||398.3||398.3||2664
1764254440000|2025-11-27 14:40:40|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|100
1764254450000|2025-11-27 14:40:50|||||||||223
1764254460000|2025-11-27 14:41:00|||||||||504
1764254520000|2025-11-27 14:42:00|||||||||1
1764254580000|2025-11-27 14:43:00|||||||||1
1764254640000|2025-11-27 14:44:00|||||||||252
1764254670000|2025-11-27 14:44:30|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|150
1764254700000|2025-11-27 14:45:00|||||||||126
1764254760000|2025-11-27 14:46:00|||||||||1
1764254770000|2025-11-27 14:46:10|||||||||1997
1764254820000|2025-11-27 14:47:00|||||||||1
1764254830000|2025-11-27 14:47:10||398.1||398.1||398.1||398.1|150
1764254840000|2025-11-27 14:47:20||398.2||398.2||398.2||398.2|0
1764254880000|2025-11-27 14:48:00|398.4||398.4||398.4||398.4||1
1764254930000|2025-11-27 14:48:50|398.3||398.3||398.3||398.3||0
1764254940000|2025-11-27 14:49:00|||||||||252
1764254960000|2025-11-27 14:49:20|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|0
1764254990000|2025-11-27 14:49:50|398.3|398.2|398.4|398.3|398.4|398.3|398.3|398.2|1997
1764255000000|2025-11-27 14:50:00|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|505
1764255060000|2025-11-27 14:51:00|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|1
1764255090000|2025-11-27 14:51:30||398.2||398.2||398.2||398.2|1997
1764255110000|2025-11-27 14:51:50||398.3||398.3||398.3||398.3|43
1764255120000|2025-11-27 14:52:00||398.2||398.2||398.2||398.2|1
1764255170000|2025-11-27 14:52:50|398.3||398.3||398.3||398.3||0
1764255180000|2025-11-27 14:53:00|398.4|398.4|398.6|398.5|398.6|398.5|398.4|398.4|252
1764255200000|2025-11-27 14:53:20|398.7||398.7||398.7||398.7||542
1764255230000|2025-11-27 14:53:50|398.6||398.6||398.7||398.6||22
1764255240000|2025-11-27 14:54:00|398.7||398.7||398.7||398.7||504
1764255290000|2025-11-27 14:54:50|398.6|398.6|398.7|398.6|398.7|398.6|398.6|398.6|22
1764255300000|2025-11-27 14:55:00|398.6|398.5|398.7|398.5|398.7|398.5|398.6|398.5|2357
1764255350000|2025-11-27 14:55:50|398.6||398.6||398.6||398.6||0
1764255360000|2025-11-27 14:56:00|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|1
1764255380000|2025-11-27 14:56:20|398.6||398.6||398.6||398.6||0
1764255390000|2025-11-27 14:56:30|||||||||400
1764255410000|2025-11-27 14:56:50||398.5||398.4||398.5||398.4|22
1764255420000|2025-11-27 14:57:00||398.5||398.5||398.5||398.5|504
1764255430000|2025-11-27 14:57:10||398.4||398.5||398.5||398.4|0
1764255450000|2025-11-27 14:57:30||398.4||398.4||398.4||398.4|0
1764255460000|2025-11-27 14:57:40||398.5||398.4||398.5||398.4|0
1764255470000|2025-11-27 14:57:50|398.5|398.5|398.6|398.5|398.6|398.5|398.5|398.5|1
1764255480000|2025-11-27 14:58:00|||||||||504
1764255530000|2025-11-27 14:58:50|398.5|398.4|398.6|398.5|398.6|398.5|398.5|398.4|22
1764255540000|2025-11-27 14:59:00|||||||||504
1764255590000|2025-11-27 14:59:50|398.5|398.4|398.6|398.5|398.6|398.5|398.5|398.4|578
1764255600000|2025-11-27 15:00:00||398.4||398.5||398.5||398.4|504
1764255610000|2025-11-27 15:00:10|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|174
1764255620000|2025-11-27 15:00:20|398.6||398.6||398.6||398.6||0
1764255630000|2025-11-27 15:00:30||398.5||398.5||398.5||398.4|0
1764255650000|2025-11-27 15:00:50|398.5|398.4|398.5|398.3|398.5|398.4|398.5|398.3|9682
1764255660000|2025-11-27 15:01:00|398.4||398.4||398.4||398.4||9000
1764255680000|2025-11-27 15:01:20||398.2||398.2||398.2||398.2|942
1764255930000|2025-11-27 15:05:30||398.3||398.3||398.3||398.3|0
1764255940000|2025-11-27 15:05:40||398.2||398.2||398.2||398.2|385
1764255980000|2025-11-27 15:06:20|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|136
1764256020000|2025-11-27 15:07:00|398.2|398|398.2|398|398.2|398|398.2|398|0
1764256050000|2025-11-27 15:07:30||398.1||398||398.1||398|0
1764256160000|2025-11-27 15:09:20|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|3122
1764256180000|2025-11-27 15:09:40|398.2||398.2||398.2||398.2||0
1764256190000|2025-11-27 15:09:50||398||398||398||398|0
1764256350000|2025-11-27 15:12:30|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|150
1764256360000|2025-11-27 15:12:40|398||398.1||398.1||398||391
1764256450000|2025-11-27 15:14:10|398.2|398.1|398.3|398.1|398.3|398.1|398.2|398.1|3261
1764256510000|2025-11-27 15:15:10|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|0
1764256550000|2025-11-27 15:15:50|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|418
1764256610000|2025-11-27 15:16:50|398.2|398|398.2|398|398.2|398|398.2|398|0
1764256620000|2025-11-27 15:17:00|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|0
1764256630000|2025-11-27 15:17:10|398.2||398.2||398.2||398.2||0
1764256650000|2025-11-27 15:17:30|398.3||398.3||398.3||398.3||0
1764256690000|2025-11-27 15:18:10|||||||||1000
1764256810000|2025-11-27 15:20:10|398.2||398.2||398.2||398.2||0
1764256830000|2025-11-27 15:20:30|398.1|398|398.1|398|398.1|398|398.1|398|350
1764256860000|2025-11-27 15:21:00||397.9||397.9||397.9||397.9|0
1764256870000|2025-11-27 15:21:10||398||398||398||398|0
1764256950000|2025-11-27 15:22:30|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398|150
1764257060000|2025-11-27 15:24:20|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|892
1764257090000|2025-11-27 15:24:50||398.1||398.2||398.2||398.1|0
1764257110000|2025-11-27 15:25:10|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|0
1764257120000|2025-11-27 15:25:20|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|0
1764257130000|2025-11-27 15:25:30|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|0
1764257140000|2025-11-27 15:25:40|398.4|398.2|398.6|398.3|398.6|398.3|398.4|398.2|1074
1764257150000|2025-11-27 15:25:50|398.5|398.2|398.5|398.2|398.5|398.2|398.5|398.2|0
1764257170000|2025-11-27 15:26:10|398.6|398.3|398.6|398.3|398.6|398.3|398.6|398.3|0
1764257190000|2025-11-27 15:26:30|398.5|398.2|398.5|398.2|398.5|398.2|398.5|398.2|0
1764257220000|2025-11-27 15:27:00|398.6|398.3|398.3|398.1|398.6|398.3|398.3|398.1|468
1764257230000|2025-11-27 15:27:10|398.4|398.2|398.3|398.1|398.4|398.2|398.3|398.1|0
1764257250000|2025-11-27 15:27:30|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|0
1764257260000|2025-11-27 15:27:40|398.3|398.1|398.4|398.2|398.4|398.2|398.3|398.1|0
1764257270000|2025-11-27 15:27:50|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|0
1764257280000|2025-11-27 15:28:00|398.4|398.2|398.5|398.2|398.5|398.2|398.3|398.1|2223
1764257290000|2025-11-27 15:28:10|398.6|398.3|398.6|398.3|398.6|398.3|398.6|398.3|0
1764257300000|2025-11-27 15:28:20|398.5|398.2|398.5|398.2|398.5|398.2|398.5|398.2|0
1764257320000|2025-11-27 15:28:40|398.6|398.3|398.6|398.3|398.6|398.3|398.6|398.3|0
1764257330000|2025-11-27 15:28:50|398.5|398.2|398.5|398.2|398.5|398.2|398.5|398.2|0
1764257340000|2025-11-27 15:29:00|398.6|398.3|398.5|398.2|398.6|398.3|398.5|398.2|0
1764257350000|2025-11-27 15:29:10|398.6|398.3|398.6|398.3|398.6|398.3|398.6|398.3|0
1764257360000|2025-11-27 15:29:20|398.5|398.4|398.7|398.5|398.7|398.5|398.5|398.4|1927
1764257370000|2025-11-27 15:29:30|398.6|398.4|398.7|398.5|398.7|398.5|398.6|398.4|0
1764257380000|2025-11-27 15:29:40|398.6|398.4|398.7|398.5|398.7|398.5|398.6|398.4|0
1764257390000|2025-11-27 15:29:50|398.6|398.4|398.6|398.4|398.6|398.4|398.6|398.4|0
1764257400000|2025-11-27 15:30:00|398.8|398.5|398.7|398.4|398.8|398.5|398.7|398.4|1163
1764257410000|2025-11-27 15:30:10|398.8|398.5|398.7|398.4|398.8|398.5|398.7|398.4|508
1764257420000|2025-11-27 15:30:20|398.6|398.3|398.6|398.3|398.7|398.4|398.6|398.3|0
1764257430000|2025-11-27 15:30:30|398.7|398.4|398.7|398.4|398.7|398.4|398.7|398.4|0
1764257440000|2025-11-27 15:30:40|398.6|398.3|398.6|398.3|398.6|398.3|398.6|398.3|0
1764257450000|2025-11-27 15:30:50|398.7|398.4|398.7|398.4|398.7|398.4|398.7|398.4|0
1764257460000|2025-11-27 15:31:00|398.6|398.3|398.6|398.3|398.6|398.3|398.6|398.3|0
1764257470000|2025-11-27 15:31:10|398.7|398.4|398.7|398.4|398.7|398.4|398.7|398.4|0
1764257480000|2025-11-27 15:31:20|398.6|398.3|398.6|398.3|398.6|398.3|398.6|398.3|0
1764257490000|2025-11-27 15:31:30|398.7|398.4|398.6|398.3|398.7|398.4|398.6|398.3|0
1764257500000|2025-11-27 15:31:40|398.7|398.4|398.6|398.4|398.7|398.5|398.6|398.4|0
1764257510000|2025-11-27 15:31:50|398.7|398.5|398.7|398.5|398.7|398.5|398.7|398.5|0
1764257520000|2025-11-27 15:32:00|398.6|398.4|398.6|398.4|398.6|398.4|398.6|398.4|0
1764257530000|2025-11-27 15:32:10|398.7|398.5|398.7|398.4|398.8|398.5|398.7|398.4|2472
1764257550000|2025-11-27 15:32:30|398.8|398.5|398.8|398.5|398.8|398.5|398.8|398.5|0
1764257560000|2025-11-27 15:32:40|398.6|398.4|398.6|398.4|398.6|398.4|398.6|398.4|0
1764257570000|2025-11-27 15:32:50|398.7||398.7||398.7||398.7||0
1764257580000|2025-11-27 15:33:00|398.8|398.5|398.6|398.4|398.8|398.5|398.6|398.4|548
1764257600000|2025-11-27 15:33:20|398.7|398.5|398.7|398.4|398.7|398.5|398.7|398.4|1819
1764257610000|2025-11-27 15:33:30|398.8|398.5|398.8|398.5|398.8|398.5|398.8|398.5|0
1764257640000|2025-11-27 15:34:00|398.7|398.4|398.7|398.4|398.7|398.4|398.7|398.4|0
1764257680000|2025-11-27 15:34:40|398.8|398.5|398.8|398.5|398.8|398.5|398.8|398.5|0
1764257700000|2025-11-27 15:35:00|398.7|398.4|398.6|398.4|398.7|398.4|398.6|398.4|839
1764257710000|2025-11-27 15:35:10|398.7|398.5|398.7|398.5|398.7|398.5|398.7|398.5|0
1764257740000|2025-11-27 15:35:40|398.6|398.4|398.6|398.4|398.6|398.4|398.6|398.4|0
1764257760000|2025-11-27 15:36:00|398.7|398.5|398.7|398.5|398.7|398.5|398.7|398.5|0
1764257770000|2025-11-27 15:36:10|398.6|398.3|398.7|398.4|398.7|398.5|398.6|398.3|3516
1764257780000|2025-11-27 15:36:20|398.6|398.5|398.8|398.5|398.8|398.5|398.6|398.4|1694
1764257790000|2025-11-27 15:36:30|398.6|398.4|398.7|398.5|398.7|398.5|398.6|398.4|0
1764257800000|2025-11-27 15:36:40|398.6|398.4|398.7|398.4|398.7|398.5|398.6|398.3|301
1764257810000|2025-11-27 15:36:50||398.5||398.5||398.5||398.5|0
1764257820000|2025-11-27 15:37:00|398.6|398.4|398.6|398.3|398.6|398.4|398.6|398.3|0
1764257830000|2025-11-27 15:37:10|398.7|398.4|398.6|398.3|398.7|398.4|398.6|398.3|927
1764257900000|2025-11-27 15:38:20|398.7|398.4|398.6|398.3|398.7|398.4|398.6|398.3|0
1764257940000|2025-11-27 15:39:00|398.7|398.4|398.5|398.3|398.7|398.4|398.5|398.3|0
1764257960000|2025-11-27 15:39:20|398.6|398.4|398.6|398.4|398.6|398.4|398.6|398.4|0
1764257980000|2025-11-27 15:39:40|398.5|398.3|398.6|398.4|398.6|398.4|398.5|398.3|0
1764258000000|2025-11-27 15:40:00|398.5|398.3|398.5|398.3|398.6|398.4|398.5|398.3|0
1764258010000|2025-11-27 15:40:10|398.6|398.4|398.5|398.3|398.6|398.4|398.5|398.3|0
1764258050000|2025-11-27 15:40:50|398.6||398.6||398.6||398.6||0
1764258110000|2025-11-27 15:41:50|398.5||398.5||398.5||398.5||0
1764258150000|2025-11-27 15:42:30|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|962
1764258160000|2025-11-27 15:42:40||398.2||398.2||398.2||398.2|603
1764258230000|2025-11-27 15:43:50|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|0
1764258310000|2025-11-27 15:45:10|398.4||398.5||398.5||398.4||1490
1764258410000|2025-11-27 15:46:50|398.4||398.5||398.5||398.4||3907
1764258420000|2025-11-27 15:47:00||398.4||398.4||398.4||398.4|0
1764258460000|2025-11-27 15:47:40||398.3||398.3||398.3||398.3|337
1764258470000|2025-11-27 15:47:50||398.4||398.3||398.4||398.3|1629
1764258490000|2025-11-27 15:48:10|398.4||398.4||398.4||398.4||0
1764258500000|2025-11-27 15:48:20|398.5||398.5||398.5||398.5||0
1764258590000|2025-11-27 15:49:50||398.4||398.3||398.4||398.3|4225
1764258830000|2025-11-27 15:53:50|398.4|398.4|398.5|398.4|398.5|398.4|398.4|398.4|4884
1764258840000|2025-11-27 15:54:00|398.6|398.5|398.7|398.6|398.7|398.6|398.6|398.5|1203
1764258850000|2025-11-27 15:54:10|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|2499
1764258880000|2025-11-27 15:54:40|398.7||398.7||398.7||398.7||0
1764258910000|2025-11-27 15:55:10|398.6|398.6|398.7|398.6|398.7|398.6|398.6|398.6|299
1764258960000|2025-11-27 15:56:00|||||||||77
1764258990000|2025-11-27 15:56:30||398.5||398.5||398.5||398.5|2985
1764259080000|2025-11-27 15:58:00|398.8|398.5|398.8|398.5|398.8|398.5|398.6|398.4|0
1764259090000|2025-11-27 15:58:10|398.7|398.4|398.7|398.4|398.7|398.4|398.7|398.4|0
1764259100000|2025-11-27 15:58:20|398.8|398.5|398.8|398.5|398.8|398.5|398.8|398.5|0
1764259110000|2025-11-27 15:58:30|398.7|398.4|398.8|398.5|398.8|398.5|398.7|398.4|0
1764259120000|2025-11-27 15:58:40|398.7|398.4|398.8|398.5|398.8|398.5|398.7|398.4|0
1764259130000|2025-11-27 15:58:50|398.7|398.4|398.7|398.4|398.7|398.4|398.7|398.4|0
1764259140000|2025-11-27 15:59:00|398.8|398.5|398.7|398.4|398.8|398.5|398.7|398.4|0
1764259150000|2025-11-27 15:59:10|398.8|398.5|398.8|398.5|398.8|398.5|398.8|398.5|0
1764259170000|2025-11-27 15:59:30|398.7|398.6|398.7|398.5|398.7|398.6|398.7|398.5|0
1764259180000|2025-11-27 15:59:40|398.8|398.6|398.7|398.5|398.8|398.6|398.7|398.5|0
1764259190000|2025-11-27 15:59:50|398.8|398.6|398.7|398.5|398.8|398.6|398.7|398.5|0
1764259200000|2025-11-27 16:00:00|398.8|398.6|398.8|398.6|398.8|398.6|398.8|398.6|0
1764259210000|2025-11-27 16:00:10|398.7|398.5|398.7|398.5|398.7|398.5|398.7|398.5|0
1764259230000|2025-11-27 16:00:30|398.8|398.6|398.7|398.5|398.8|398.6|398.7|398.5|0
1764259260000|2025-11-27 16:01:00|398.8|398.6|398.7|398.5|398.8|398.6|398.7|398.5|1202
1764259270000|2025-11-27 16:01:10|398.8|398.6|398.8|398.6|398.8|398.6|398.7|398.5|339
1764259280000|2025-11-27 16:01:20|398.7|398.5|398.8|398.6|398.8|398.6|398.7|398.5|0
1764259290000|2025-11-27 16:01:30|398.7|398.5|398.7|398.5|398.7|398.5|398.7|398.5|0
1764259310000|2025-11-27 16:01:50|398.6|398.4|398.6|398.4|398.7|398.5|398.6|398.4|2
1764259320000|2025-11-27 16:02:00|398.7|398.5|398.6|398.4|398.7|398.5|398.6|398.4|0
1764259350000|2025-11-27 16:02:30|398.7|398.5|398.7|398.4|398.8|398.5|398.7|398.4|377
1764259360000|2025-11-27 16:02:40|398.8|398.5|398.8|398.6|398.8|398.6|398.8|398.5|0
1764259370000|2025-11-27 16:02:50|398.7|398.5|398.6|398.4|398.8|398.5|398.6|398.4|261
1764259380000|2025-11-27 16:03:00|398.7|398.5|398.7|398.5|398.7|398.5|398.6|398.4|2223
1764259390000|2025-11-27 16:03:10|398.6|398.4|398.7|398.5|398.7|398.5|398.6|398.4|0
1764259400000|2025-11-27 16:03:20|398.6|398.4|398.7|398.5|398.7|398.5|398.6|398.4|0
1764259410000|2025-11-27 16:03:30|398.6|398.4|398.6|398.4|398.6|398.4|398.6|398.4|0
1764259420000|2025-11-27 16:03:40|398.7|398.5|398.7|398.5|398.7|398.5|398.6|398.4|0
1764259430000|2025-11-27 16:03:50|398.6|398.4|398.6|398.4|398.6|398.4|398.6|398.4|0
1764259440000|2025-11-27 16:04:00|398.7|398.5|398.7|398.5|398.7|398.5|398.6|398.4|1255
1764259450000|2025-11-27 16:04:10|398.6|398.4|398.6|398.4|398.6|398.4|398.6|398.4|0
1764259460000|2025-11-27 16:04:20|398.7|398.5|398.7|398.5|398.7|398.5|398.6|398.4|0
1764259470000|2025-11-27 16:04:30|398.6|398.4|398.7|398.5|398.7|398.5|398.6|398.4|0
1764259480000|2025-11-27 16:04:40|398.6|398.4|398.7|398.4|398.7|398.5|398.6|398.4|2223
1764259490000|2025-11-27 16:04:50|398.6|398.3|398.6|398.4|398.7|398.5|398.6|398.3|0
1764259500000|2025-11-27 16:05:00|398.7|398.5|398.6|398.4|398.7|398.5|398.6|398.4|0
1764259510000|2025-11-27 16:05:10|398.7|398.5|398.7|398.5|398.7|398.5|398.7|398.5|0
1764259530000|2025-11-27 16:05:30|398.6|398.4|398.6|398.4|398.6|398.4|398.6|398.4|0
1764259540000|2025-11-27 16:05:40||398.3||398.3||398.3||398.3|0
1764259550000|2025-11-27 16:05:50|398.7|398.4|398.7|398.5|398.7|398.5|398.6|398.4|1365
1764259560000|2025-11-27 16:06:00|398.6|398.4|398.6|398.4|398.6|398.4|398.6|398.4|0
1764259570000|2025-11-27 16:06:10|398.7|398.5|398.7|398.5|398.7|398.5|398.7|398.5|0
1764259590000|2025-11-27 16:06:30|398.6|398.4|398.7|398.5|398.7|398.5|398.6|398.4|0
1764259600000|2025-11-27 16:06:40|398.6|398.4|398.6|398.4|398.6|398.4|398.6|398.4|0
1764259610000|2025-11-27 16:06:50|398.7|398.5|398.7|398.5|398.7|398.5|398.7|398.5|0
1764259630000|2025-11-27 16:07:10|398.6|398.4|398.6|398.4|398.6|398.4|398.6|398.4|29
1764259640000|2025-11-27 16:07:20|398.7|398.5|398.6|398.4|398.7|398.5|398.6|398.4|0
1764259670000|2025-11-27 16:07:50|||||||||36
1764259680000|2025-11-27 16:08:00|398.7|398.5|398.6|398.4|398.7|398.5|398.6|398.4|1102
1764259690000|2025-11-27 16:08:10|398.7|398.5|398.7|398.5|398.7|398.5|398.6|398.4|0
1764259700000|2025-11-27 16:08:20|398.8|398.6|398.7|398.5|398.8|398.6|398.7|398.5|2722
1764259710000|2025-11-27 16:08:30|398.8|398.6|398.7|398.5|398.8|398.6|398.7|398.5|0
1764259720000|2025-11-27 16:08:40|398.8|398.6|398.8|398.6|398.8|398.6|398.8|398.6|0
1764259730000|2025-11-27 16:08:50|398.7|398.5|398.7|398.5|398.8|398.6|398.7|398.5|0
1764259740000|2025-11-27 16:09:00|398.8|398.6|398.8|398.6|398.8|398.6|398.7|398.5|0
1764259760000|2025-11-27 16:09:20|398.7|398.5|398.7|398.5|398.7|398.5|398.7|398.5|0
1764259770000|2025-11-27 16:09:30|398.8|398.6|398.7|398.5|398.8|398.6|398.7|398.5|415
1764259780000|2025-11-27 16:09:40|398.8|398.6|398.8|398.6|398.8|398.6|398.7|398.5|2148
1764259790000|2025-11-27 16:09:50|398.7|398.5|398.7|398.5|398.7|398.5|398.7|398.5|0
1764259800000|2025-11-27 16:10:00|398.8|398.6|398.6|398.4|398.8|398.6|398.6|398.4|883
1764259810000|2025-11-27 16:10:10|398.7|398.5|398.6|398.4|398.7|398.5|398.6|398.4|0
1764259820000|2025-11-27 16:10:20|398.7|398.5|398.6|398.4|398.7|398.5|398.6|398.4|0
1764259830000|2025-11-27 16:10:30|398.7|398.5|398.7|398.5|398.7|398.5|398.7|398.5|0
1764259840000|2025-11-27 16:10:40|398.6|398.4|398.7|398.5|398.8|398.6|398.6|398.4|150
1764259850000|2025-11-27 16:10:50|398.8|398.6|398.7|398.5|398.8|398.6|398.7|398.5|0
1764259860000|2025-11-27 16:11:00|398.8|398.6|398.7|398.4|398.8|398.6|398.7|398.4|0
1764259870000|2025-11-27 16:11:10|398.8|398.5|398.8|398.5|398.8|398.5|398.8|398.5|0
1764259900000|2025-11-27 16:11:40|398.7|398.4|398.7|398.4|398.7|398.4|398.7|398.4|0
1764259910000|2025-11-27 16:11:50|398.6|398.5|398.6|398.4|398.7|398.5|398.6|398.4|1581
1764259920000|2025-11-27 16:12:00|398.7|398.5|398.6|398.4|398.7|398.5|398.6|398.4|0
1764259930000|2025-11-27 16:12:10|398.7|398.5|398.6|398.4|398.7|398.5|398.6|398.4|1593
1764259940000|2025-11-27 16:12:20|398.7|398.5|398.7|398.5|398.7|398.5|398.6|398.4|0
1764259950000|2025-11-27 16:12:30|398.6|398.4|398.7|398.5|398.7|398.5|398.6|398.4|0
1764259960000|2025-11-27 16:12:40|398.6|398.4|398.7|398.5|398.7|398.5|398.6|398.4|0
1764259970000|2025-11-27 16:12:50|398.6|398.4|398.6|398.4|398.6|398.4|398.6|398.4|0
1764260050000|2025-11-27 16:14:10||398.4||398.4||398.4||398.4|0
1764260060000|2025-11-27 16:14:20||398.5||398.5||398.5||398.5|0
1764260090000|2025-11-27 16:14:50||398.4||398.4||398.4||398.4|0
1764260230000|2025-11-27 16:17:10||398.5||398.5||398.5||398.5|0
1764260310000|2025-11-27 16:18:30|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|486
1764260400000|2025-11-27 16:20:00|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|0
1764260520000|2025-11-27 16:22:00|||||||||1120
1764260580000|2025-11-27 16:23:00|||||||||1006
1764260590000|2025-11-27 16:23:10|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|310
1764260600000|2025-11-27 16:23:20|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|0
1764260700000|2025-11-27 16:25:00|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|0
1764260760000|2025-11-27 16:26:00||398.7||398.8||398.8||398.7|2746
1764260820000|2025-11-27 16:27:00|||||||||1675
1764260850000|2025-11-27 16:27:30|||||||||469
1764260880000|2025-11-27 16:28:00|398.8|398.7|398.8|398.6|398.8|398.7|398.8|398.6|3054
1764260960000|2025-11-27 16:29:20||398.7||398.7||398.7||398.7|0
1764260970000|2025-11-27 16:29:30||398.6||398.6||398.6||398.6|2242
1764260990000|2025-11-27 16:29:50||398.7||398.6||398.7||398.6|1879
1764316820000|2025-11-28 08:00:20|391.7|391|391.7|391.1|391.7|391.1|391.6|390.6|0
1764316830000|2025-11-28 08:00:30|391.8|391.2|392.4|391.9|392.4|391.9|391.8|391.2|325
1764316840000|2025-11-28 08:00:40|392.3|392|392.9|392.2|393.2|392.2|392.3|392|325
1764316850000|2025-11-28 08:00:50|393.5|392.3|393.5|392.4|393.5|392.4|393.5|392.3|0
1764316860000|2025-11-28 08:01:00|394.1|392.5|394.1|393|394.1|393|394.1|392.5|0
1764316870000|2025-11-28 08:01:10|394.2|393.1|395.1|394|395.2|394.1|394.2|393.1|932
1764316880000|2025-11-28 08:01:20|395.6|394.1|395.1|394.3|395.6|394.4|395.1|394|0
1764316900000|2025-11-28 08:01:40||394.6||394.6||394.6||394.3|0
1764316910000|2025-11-28 08:01:50|395|394.7|395.1|394.6|395.1|394.8|395|394.6|325
1764316920000|2025-11-28 08:02:00||394.7||394.7||394.7||394.7|0
1764316930000|2025-11-28 08:02:10|395||395.1||395.1||395||1393
1764316950000|2025-11-28 08:02:30|395.4||395.4||395.4||395.4||0
1764316960000|2025-11-28 08:02:40||395||395||395||395|0
1764317010000|2025-11-28 08:03:30|395.3|394.5|395.1|394.5|395.3|394.5|395.1|394.5|325
1764317020000|2025-11-28 08:03:40|395.5|394.6|395.2|394.6|395.5|394.6|395.2|394.6|0
1764317030000|2025-11-28 08:03:50|395.5|394.7|395.5|394.8|395.5|394.8|395.5|394.7|0
1764317050000|2025-11-28 08:04:10|395.4||395.4||395.4||395.4||0
1764317060000|2025-11-28 08:04:20|395.8|395|395.8|395.2|395.8|395.2|395.8|395|0
1764317080000|2025-11-28 08:04:40|396.3|395.3|396.3|395.6|396.3|395.6|396.3|395.3|0
1764317090000|2025-11-28 08:04:50||395.7||395.8||395.8||395.7|0
1764317110000|2025-11-28 08:05:10|396.2||396.3||396.3||396.2||150
1764317120000|2025-11-28 08:05:20|396.2||396.2||396.2||396.2||0
1764317130000|2025-11-28 08:05:30|396|395.7|395.8|395.1|396|395.7|395.6|395|399
1764317140000|2025-11-28 08:05:40|395.7||395.7||395.7||395.7||0
1764317170000|2025-11-28 08:06:10|395.6||395.6||395.7||395.6||0
1764317230000|2025-11-28 08:07:10|395.5||395.5||395.5||395.5||0
1764317250000|2025-11-28 08:07:30|||||||||125
1764317270000|2025-11-28 08:07:50|396.1|395.5|396|395.6|396.1|395.6|396|395.5|510
1764317280000|2025-11-28 08:08:00|395.5|395|395.6|395.1|395.6|395.1|395.3|395|1211
1764317300000|2025-11-28 08:08:20||395.4||395.1||395.4||395.1|66
1764317310000|2025-11-28 08:08:30|||||||||250
1764317330000|2025-11-28 08:08:50||395.4||395.3||395.4||395.1|3000
1764317340000|2025-11-28 08:09:00|395.7|395.4|395.7|395.4|395.7|395.4|395.7|395.4|16
1764317390000|2025-11-28 08:09:50|396|395.5|396|395.6|396|395.6|396|395.5|0
1764317400000|2025-11-28 08:10:00|396.1|395.8|396.1|395.8|396.1|395.8|396.1|395.7|0
1764317410000|2025-11-28 08:10:10|396|395.6|395.9|395.6|396|395.6|395.9|395.6|150
1764317510000|2025-11-28 08:11:50|395.7|395.5|395.9|395.5|395.9|395.5|395.7|395.5|1750
1764317530000|2025-11-28 08:12:10|||||||||471
1764317540000|2025-11-28 08:12:20|396|395.6|396|395.7|396|395.7|396|395.6|1612
1764317550000|2025-11-28 08:12:30|396.1|395.8|396.3|395.9|396.3|396|396.1|395.8|1621
1764317560000|2025-11-28 08:12:40||396||396||396||395.9|0
1764317580000|2025-11-28 08:13:00|396|395.4|396|395.6|396|395.6|395.9|395.4|0
1764317670000|2025-11-28 08:14:30|396.3|395.8|396.3|395.8|396.3|395.8|396.3|395.8|1270
1764317680000|2025-11-28 08:14:40||395.9||396||396||395.9|0
1764317730000|2025-11-28 08:15:30|396.5|396.1|396.3|395.8|396.5|396.2|396.3|395.8|10383
1764317740000|2025-11-28 08:15:40|396.2||396.2||396.2||396.2||0
1764317750000|2025-11-28 08:15:50|396.1||396.1||396.1||396.1||0
1764317760000|2025-11-28 08:16:00|396.3||396.3||396.3||396.3||150
1764317770000|2025-11-28 08:16:10|396.4|396|396.4|396|396.4|396|396.4|396|0
1764317790000|2025-11-28 08:16:30|396.5|396.1|396.7|396.3|396.7|396.3|396.5|396|0
1764317800000|2025-11-28 08:16:40||396.4||396.4||396.4||396.4|0
1764317810000|2025-11-28 08:16:50|396.6|396.3|396.6|396.4|396.6|396.4|396.6|396.3|0
1764317820000|2025-11-28 08:17:00|396.7||396.7||396.7||396.7||0
1764317850000|2025-11-28 08:17:30|396.8|396.5|396.8|396.4|396.8|396.5|396.8|396.4|385
1764317870000|2025-11-28 08:17:50|396.6|396.1|396.6|396.2|396.6|396.2|396.6|396.1|1442
1764317900000|2025-11-28 08:18:20|396.5||396.4||396.5||396.4||0
1764317910000|2025-11-28 08:18:30|396.5||396.5||396.5||396.5||106
1764317930000|2025-11-28 08:18:50|||||||||767
1764317970000|2025-11-28 08:19:30||396.3||396.4||396.4||396.3|1046
1764317980000|2025-11-28 08:19:40|396.4|396.3|396.5|396.2|396.5|396.3|396.4|396.1|600
1764318020000|2025-11-28 08:20:20||396.4||396.2||396.4||396.2|351
1764318030000|2025-11-28 08:20:30|396.4|396.1|396.4|396.1|396.4|396.1|396.4|396.1|479
1764318040000|2025-11-28 08:20:40|396.2|395.9|396.1|395.8|396.2|395.9|396.1|395.8|1033
1764318050000|2025-11-28 08:20:50|395.9|395.6|395.9|395.6|395.9|395.6|395.9|395.6|185
1764318060000|2025-11-28 08:21:00||395.7||395.7||395.7||395.7|0
1764318120000|2025-11-28 08:22:00|395.8|395.6|395.9|395.7|395.9|395.7|395.8|395.6|1062
1764318130000|2025-11-28 08:22:10|396||396||396||396||0
1764318200000|2025-11-28 08:23:20||395.8||395.7||395.8||395.7|1204
1764318250000|2025-11-28 08:24:10||395.8||395.8||395.8||395.8|0
1764318300000|2025-11-28 08:25:00||395.7||395.7||395.7||395.7|337
1764318310000|2025-11-28 08:25:10|395.7|395.3|395.7|395.4|395.7|395.4|395.7|395.3|1410
1764318320000|2025-11-28 08:25:20|395.6|395.3|395.6|395.3|395.6|395.3|395.6|395.3|0
1764318380000|2025-11-28 08:26:20|395.7|395.4|395.7|395.4|395.7|395.4|395.7|395.4|0
1764318410000|2025-11-28 08:26:50||395.5||395.5||395.5||395.5|655
1764318430000|2025-11-28 08:27:10|395.6|395.4|395.6|395.3|395.6|395.4|395.6|395.3|120
1764318450000|2025-11-28 08:27:30|395.5|395.1|395.4|395.1|395.5|395.1|395.4|395.1|0
1764318490000|2025-11-28 08:28:10|395.3||395.4||395.4||395.3||150
1764318520000|2025-11-28 08:28:40|395.3|395|395.3|395|395.3|395|395.3|395|0
1764318570000|2025-11-28 08:29:30|395.2|394.9|395.2|394.9|395.2|394.9|395.2|394.9|0
1764318600000|2025-11-28 08:30:00|395.4|395|395.3|395|395.4|395.1|395.2|395|0
1764318610000|2025-11-28 08:30:10|395.2|394.9|395|394.8|395.2|394.9|395|394.8|1085
1764318620000|2025-11-28 08:30:20|395.1||395.1||395.1||395.1||0
1764318630000|2025-11-28 08:30:30|395.2|394.9|395.2|394.9|395.2|394.9|395.2|394.9|0
1764318640000|2025-11-28 08:30:40|395.1|394.8|395.1|394.8|395.1|394.8|395.1|394.8|0
1764318650000|2025-11-28 08:30:50|395||395||395||395||0
1764318690000|2025-11-28 08:31:30|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|1800
1764318700000|2025-11-28 08:31:40|395.2|395|395.2|395|395.2|395|395.2|395|1502
1764318710000|2025-11-28 08:31:50||394.9||394.9||394.9||394.9|0
1764318720000|2025-11-28 08:32:00|395.1|394.8|394.8|394.5|395.1|394.8|394.8|394.5|388
1764318780000|2025-11-28 08:33:00|394.7||394.7||394.7||394.7||0
1764318790000|2025-11-28 08:33:10||394.6||394.4||394.6||394.4|154
1764318820000|2025-11-28 08:33:40|394.8|394.5|394.8|394.5|394.8|394.5|394.8|394.4|0
1764318880000|2025-11-28 08:34:40|394.7|394.3|394.6|394.4|394.7|394.4|394.6|394.3|1500
1764318900000|2025-11-28 08:35:00|394.5|394.3|394.5|394.2|394.6|394.3|394.5|394.2|212
1764318940000|2025-11-28 08:35:40|394.6|394.3|394.6|394.3|394.6|394.3|394.6|394.3|150
1764318950000|2025-11-28 08:35:50|394.7|394.4|394.6|394.4|394.7|394.4|394.6|394.4|737
1764318960000|2025-11-28 08:36:00|394.5|394.3|394.5|394.2|394.5|394.3|394.5|394.2|0
1764318970000|2025-11-28 08:36:10||394.3||394.3||394.3||394.3|0
1764319010000|2025-11-28 08:36:50|394.4|394.4|394.4|394.2|394.4|394.4|394.4|394.2|1072
1764319040000|2025-11-28 08:37:20|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|0
1764319100000|2025-11-28 08:38:20|394.4|394.2|394.4|394.1|394.4|394.2|394.4|394.1|1242
1764319160000|2025-11-28 08:39:20||394.2||394.2||394.2||394.2|0
1764319190000|2025-11-28 08:39:50|394.3|394.1|394.4|394.1|394.4|394.1|394.3|394.1|1033
1764319250000|2025-11-28 08:40:50|394.6|394.2|394.8|394.6|394.8|394.6|394.6|394.2|1079
1764319280000|2025-11-28 08:41:20|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|0
1764319310000|2025-11-28 08:41:50|395|394.8|395|394.8|395|394.8|395|394.8|1000
1764319370000|2025-11-28 08:42:50|||||||||267
1764319440000|2025-11-28 08:44:00|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|0
1764319460000|2025-11-28 08:44:20|395||395||395||395||51
1764319470000|2025-11-28 08:44:30||394.8||394.8||394.8||394.8|0
1764319480000|2025-11-28 08:44:40|||||||||838
1764319490000|2025-11-28 08:44:50||394.9||394.8||394.9||394.8|0
1764319500000|2025-11-28 08:45:00|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|2281
1764319610000|2025-11-28 08:46:50|394.8||394.9||394.9||394.8||1774
1764319660000|2025-11-28 08:47:40|394.8|394.5|394.8|394.5|394.8|394.5|394.8|394.5|150
1764319670000|2025-11-28 08:47:50|394.7|394.6|394.8|394.6|394.8|394.6|394.7|394.6|150
1764319690000|2025-11-28 08:48:10|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|0
1764319700000|2025-11-28 08:48:20||394.6||394.6||394.6||394.6|0
1764319720000|2025-11-28 08:48:40|394.8||394.8||394.8||394.8||0
1764319730000|2025-11-28 08:48:50|394.9||394.9||394.9||394.9||0
1764319760000|2025-11-28 08:49:20|394.8||394.8||394.8||394.8||0
1764319870000|2025-11-28 08:51:10|394.9|394.5|394.9|394.7|394.9|394.7|394.9|394.5|150
1764319900000|2025-11-28 08:51:40|394.8|394.5|394.8|394.5|394.8|394.5|394.8|394.5|1075
1764319960000|2025-11-28 08:52:40|394.9|394.6|394.9|394.6|394.9|394.6|394.9|394.6|2000
1764319970000|2025-11-28 08:52:50|394.8|394.5|394.8|394.6|394.8|394.6|394.8|394.5|0
1764319990000|2025-11-28 08:53:10||394.5||394.5||394.5||394.5|0
1764320020000|2025-11-28 08:53:40|394.9|394.6|394.8|394.5|394.9|394.6|394.8|394.5|0
1764320050000|2025-11-28 08:54:10||394.6||394.6||394.6||394.6|0
1764320070000|2025-11-28 08:54:30||394.5||394.5||394.5||394.5|0
1764320130000|2025-11-28 08:55:30||394.6||394.5||394.6||394.5|0
1764320190000|2025-11-28 08:56:30||394.6||394.5||394.6||394.5|0
1764320220000|2025-11-28 08:57:00|394.7||394.7||394.7||394.7||0
1764320230000|2025-11-28 08:57:10|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|0
1764320250000|2025-11-28 08:57:30|394.4|394.2|394.3|394.1|394.4|394.2|394.3|394.1|1067
1764320270000|2025-11-28 08:57:50|394.2|394|394.2|394|394.2|394|394.2|394|0
1764320400000|2025-11-28 09:00:00|394.3|394.1|394.8|394.5|394.8|394.5|394.3|394.1|3110
1764320410000|2025-11-28 09:00:10|394.7|394.4|394.7|394.4|394.7|394.4|394.7|394.4|0
1764320420000|2025-11-28 09:00:20|394.4|394.2|394.3|394|394.4|394.2|394.3|394|498
1764320430000|2025-11-28 09:00:30|394.2|393.9|394.3|394|394.3|394|394.1|393.9|0
1764320440000|2025-11-28 09:00:40|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|0
1764320450000|2025-11-28 09:00:50|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|0
1764320460000|2025-11-28 09:01:00|394.4|394.2|394.3|394.1|394.4|394.2|394.3|394|4368
1764320480000|2025-11-28 09:01:20|394.5|394.2|394.6|394.3|394.6|394.3|394.5|394.2|1144
1764320490000|2025-11-28 09:01:30|394.5|394.4|394.6|394.4|394.6|394.4|394.5|394.4|0
1764320500000|2025-11-28 09:01:40|394.7|394.5|394.8|394.6|394.8|394.6|394.7|394.5|0
1764320510000|2025-11-28 09:01:50|||||||||878
1764320520000|2025-11-28 09:02:00|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|150
1764320540000|2025-11-28 09:02:20|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|0
1764320550000|2025-11-28 09:02:30|394.9||394.9||394.9||394.9||1364
1764320560000|2025-11-28 09:02:40|||||||||3000
1764320570000|2025-11-28 09:02:50||394.7||394.7||394.7||394.7|144
1764320580000|2025-11-28 09:03:00|394.8||394.8||394.9||394.8||0
1764320590000|2025-11-28 09:03:10|394.9||394.9||394.9||394.9||0
1764320600000|2025-11-28 09:03:20|394.8||394.8||394.8||394.8||0
1764320640000|2025-11-28 09:04:00|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|152
1764320650000|2025-11-28 09:04:10|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|20
1764320660000|2025-11-28 09:04:20|395|394.6|395|394.8|395|394.8|395|394.6|2564
1764320700000|2025-11-28 09:05:00|394.9|394.9|394.9|394.7|394.9|394.9|394.9|394.7|2396
1764320720000|2025-11-28 09:05:20|394.8||394.8||394.8||394.8||0
1764320760000|2025-11-28 09:06:00|394.7|394.6|394.9|394.7|394.9|394.7|394.7|394.6|150
1764320770000|2025-11-28 09:06:10|||||||||1399
1764320780000|2025-11-28 09:06:20||394.8||394.8||394.8||394.8|0
1764320830000|2025-11-28 09:07:10|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|0
1764320880000|2025-11-28 09:08:00|395|394.8|395|394.8|395|394.8|395|394.8|0
1764320920000|2025-11-28 09:08:40|395.1|394.9|395.2|395|395.2|395|395.1|394.9|150
1764320940000|2025-11-28 09:09:00|395|394.9|395|394.9|395|394.9|395|394.9|0
1764320960000|2025-11-28 09:09:20|394.9|394.8|395|394.8|395|394.8|394.9|394.8|150
1764321010000|2025-11-28 09:10:10|394.9|394.7|394.8|394.7|394.9|394.7|394.8|394.7|222
1764321020000|2025-11-28 09:10:20|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|650
1764321070000|2025-11-28 09:11:10|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|1000
1764321120000|2025-11-28 09:12:00|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|4
1764321160000|2025-11-28 09:12:40|||||||||500
1764321180000|2025-11-28 09:13:00||394.3||394.3||394.3||394.3|1600
1764321210000|2025-11-28 09:13:30|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|1020
1764321230000|2025-11-28 09:13:50|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|1396
1764321260000|2025-11-28 09:14:20|394|393.6|394|393.8|394|393.8|393.8|393.6|668
1764321300000|2025-11-28 09:15:00|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|152
1764321330000|2025-11-28 09:15:30|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|2061
1764321400000|2025-11-28 09:16:40|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|953
1764321430000|2025-11-28 09:17:10|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|38
1764321490000|2025-11-28 09:18:10||393.6||393.5||393.6||393.5|0
1764321500000|2025-11-28 09:18:20|393.6||393.6||393.6||393.6||0
1764321510000|2025-11-28 09:18:30||393.4||393.4||393.4||393.4|3000
1764321520000|2025-11-28 09:18:40|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|0
1764321530000|2025-11-28 09:18:50||393.6||393.5||393.6||393.5|300
1764321540000|2025-11-28 09:19:00|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|1095
1764321550000|2025-11-28 09:19:10||393.8||393.8||393.8||393.8|0
1764321570000|2025-11-28 09:19:30|394||394||394||394||1313
1764321600000|2025-11-28 09:20:00|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|0
1764321660000|2025-11-28 09:21:00|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|150
1764321670000|2025-11-28 09:21:10|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|1087
1764321760000|2025-11-28 09:22:40||393.5||393.4||393.5||393.4|35
1764321800000|2025-11-28 09:23:20||393.5||393.4||393.5||393.4|2490
1764321840000|2025-11-28 09:24:00|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|1187
1764321900000|2025-11-28 09:25:00|||||||||150
1764321910000|2025-11-28 09:25:10|||||||||1396
1764321950000|2025-11-28 09:25:50|393.6||393.7||393.7||393.6||150
1764321970000|2025-11-28 09:26:10||393.6||393.5||393.6||393.5|1396
1764321980000|2025-11-28 09:26:20|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|150
1764322150000|2025-11-28 09:29:10|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|1600
1764322210000|2025-11-28 09:30:10|393.6||393.6||393.6||393.6||0
1764322230000|2025-11-28 09:30:30|393.7||393.7||393.7||393.7||169
1764322320000|2025-11-28 09:32:00|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|1400
1764322340000|2025-11-28 09:32:20|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|0
1764322360000|2025-11-28 09:32:40|393.9|393.6|393.9|393.6|393.9|393.6|393.9|393.6|0
1764322370000|2025-11-28 09:32:50|394|393.7|393.9|393.6|394|393.7|393.9|393.6|0
1764322380000|2025-11-28 09:33:00|394.5|394.1|394.3|394.1|394.5|394.2|394.3|394|2565
1764322390000|2025-11-28 09:33:10|394.4||394.4||394.4||394.4||0
1764322400000|2025-11-28 09:33:20|394.5|394.2|394.5|394.2|394.5|394.2|394.4|394.1|0
1764322410000|2025-11-28 09:33:30|394.4|394.1|394.4|394.1|394.4|394.1|394.4|394.1|0
1764322420000|2025-11-28 09:33:40|394.5|394.2|394.5|394.2|394.5|394.2|394.5|394.2|0
1764322460000|2025-11-28 09:34:20|394.4|394.1|394.8|394.5|394.8|394.5|394.4|394.1|1600
1764322470000|2025-11-28 09:34:30|394.7|394.4|394.7|394.4|394.7|394.4|394.7|394.4|0
1764322480000|2025-11-28 09:34:40|394.8|394.5|394.7|394.4|394.8|394.5|394.7|394.4|0
1764322500000|2025-11-28 09:35:00|394.8|394.5|394.7|394.4|394.8|394.5|394.7|394.4|0
1764322540000|2025-11-28 09:35:40|394.8|394.5|394.7|394.4|394.8|394.5|394.7|394.4|0
1764322570000|2025-11-28 09:36:10|394.8|394.5|394.8|394.5|394.8|394.5|394.7|394.4|0
1764322580000|2025-11-28 09:36:20|394.7|394.4|394.7|394.4|394.7|394.4|394.7|394.4|0
1764322610000|2025-11-28 09:36:50|394.8|394.5|394.7|394.4|394.8|394.5|394.7|394.4|0
1764322650000|2025-11-28 09:37:30|394.8|394.5|394.5|394.2|394.8|394.5|394.5|394.2|150
1764322660000|2025-11-28 09:37:40|394.6|394.3|394.6|394.3|394.6|394.3|394.5|394.2|423
1764322680000|2025-11-28 09:38:00|394.5|394.2|394.4|394.1|394.5|394.2|394.4|394.1|1820
1764322690000|2025-11-28 09:38:10|394.3|394|394.3|394|394.4|394.1|394.3|394|8475
1764322700000|2025-11-28 09:38:20|394.4|394.1|394.4|394.1|394.4|394.1|394.4|394.1|0
1764322740000|2025-11-28 09:39:00|394.2|394|394.2|393.9|394.3|394|394.2|393.9|1000
1764322750000|2025-11-28 09:39:10|394.3|394|394.2|393.9|394.3|394|394.2|393.9|0
1764322760000|2025-11-28 09:39:20|394.3|394|394.3|394|394.3|394|394.3|394|0
1764322780000|2025-11-28 09:39:40|394.2|393.9|394.2|393.9|394.2|393.9|394.2|393.9|0
1764322790000|2025-11-28 09:39:50|394.3|394|394.3|394|394.3|394|394.3|394|0
1764322820000|2025-11-28 09:40:20|394.2|393.9|394.3|394|394.3|394|394.2|393.9|0
1764322830000|2025-11-28 09:40:30|394.2|393.9|394.3|394|394.3|394|394.2|393.9|0
1764322840000|2025-11-28 09:40:40|394.2|393.9|394.2|393.9|394.2|393.9|394.2|393.9|0
1764322870000|2025-11-28 09:41:10|394.3|394|394.3|394|394.3|394|394.3|394|0
1764322890000|2025-11-28 09:41:30|394.2|393.9|394.2|393.9|394.2|393.9|394.2|393.9|0
1764322910000|2025-11-28 09:41:50|394.1|393.8|394.1|393.8|394.1|393.8|394.1|393.8|215
1764322920000|2025-11-28 09:42:00|394|393.7|394|393.7|394.1|393.8|394|393.7|4477
1764322950000|2025-11-28 09:42:30|394.1|393.8|394|393.7|394.1|393.8|394|393.7|0
1764322970000|2025-11-28 09:42:50|394.1|393.8|394.1|393.8|394.1|393.8|394.1|393.8|0
1764322980000|2025-11-28 09:43:00|394|393.7|394.1|393.8|394.1|393.8|394|393.7|0
1764323000000|2025-11-28 09:43:20|394|393.7|394.3|394|394.3|394|394|393.7|2803
1764323010000|2025-11-28 09:43:30|394.2|393.9|394.2|393.9|394.3|394|394.1|393.8|1126
1764323030000|2025-11-28 09:43:50|394.1|393.8|394.1|393.8|394.1|393.8|394.1|393.8|1086
1764323040000|2025-11-28 09:44:00|394|393.7|394|393.7|394|393.7|394|393.7|0
1764323060000|2025-11-28 09:44:20|394.1|393.8|394.1|393.8|394.1|393.8|394.1|393.8|0
1764323070000|2025-11-28 09:44:30|394|393.7|394|393.7|394|393.7|394|393.7|0
1764323100000|2025-11-28 09:45:00|394.1|393.8|394|393.7|394.1|393.8|394|393.7|0
1764323120000|2025-11-28 09:45:20|394.1|393.8|394|393.7|394.1|393.8|394|393.7|0
1764323130000|2025-11-28 09:45:30|394.1|393.8|394.1|393.8|394.1|393.8|394.1|393.8|0
1764323150000|2025-11-28 09:45:50|394|393.7|394|393.7|394|393.7|394|393.7|0
1764323160000|2025-11-28 09:46:00|393.9|393.6|394|393.7|394|393.7|393.9|393.6|1824
1764323170000|2025-11-28 09:46:10|393.9|393.6|394|393.7|394|393.7|393.9|393.6|0
1764323180000|2025-11-28 09:46:20|||||||||1567
1764323190000|2025-11-28 09:46:30|393.8|393.6|393.7|393.5|393.8|393.6|393.7|393.5|1
1764323200000|2025-11-28 09:46:40|393.8|393.6|393.9|393.5|393.9|393.6|393.8|393.5|324
1764323210000|2025-11-28 09:46:50|393.8|393.6|393.9|393.6|393.9|393.6|393.8|393.5|203
1764323230000|2025-11-28 09:47:10|393.8|393.5|393.9|393.6|393.9|393.6|393.8|393.5|0
1764323240000|2025-11-28 09:47:20|393.7|393.4|393.8|393.5|393.8|393.5|393.7|393.4|1056
1764323250000|2025-11-28 09:47:30|393.7|393.4|393.6|393.3|393.7|393.4|393.6|393.3|922
1764576020000|2025-12-01 08:00:20|395.3|395|395.4|395|395.5|395|395.3|395|89
1764576030000|2025-12-01 08:00:30|395.5|395.1|395.4|395.1|395.5|395.1|395.4|395.1|1875
1764576040000|2025-12-01 08:00:40||395||395||395.1||395|896
1764576050000|2025-12-01 08:00:50|395.5|395.2|395.5|395.3|395.5|395.3|395.4|395.2|0
1764576060000|2025-12-01 08:01:00|395.4|395.2|395.8|395.4|395.8|395.4|395.4|395.2|272
1764576070000|2025-12-01 08:01:10|395.7|395.3|395.7|395.3|395.7|395.3|395.7|395.3|0
1764576080000|2025-12-01 08:01:20|395.3|395.4|395.3|395|395.3|395.4|395.3|395|109
1764576090000|2025-12-01 08:01:30|395.2||395.1||395.2||395.1||50
1764576100000|2025-12-01 08:01:40|395.2||395.3||395.3||395.2||302
1764576110000|2025-12-01 08:01:50|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|150
1764576120000|2025-12-01 08:02:00|395.2||395.1||395.2||395.1||0
1764576130000|2025-12-01 08:02:10|395|394.8|394.9|394.8|395|394.8|394.9|394.8|0
1764576160000|2025-12-01 08:02:40||394.7||394.6||394.7||394.6|0
1764576230000|2025-12-01 08:03:50|394.8||394.8||394.8||394.8||0
1764576240000|2025-12-01 08:04:00|394.9||394.9||394.9||394.9||0
1764576300000|2025-12-01 08:05:00|395|394.7|395|394.7|395|394.7|395|394.7|100
1764576310000|2025-12-01 08:05:10||394.8||394.6||394.8||394.6|0
1764576320000|2025-12-01 08:05:20||394.7||394.6||394.7||394.6|0
1764576340000|2025-12-01 08:05:40|395.1|394.7|395.1|394.8|395.1|394.8|395.1|394.7|0
1764576350000|2025-12-01 08:05:50|395.2||395.2||395.2||395.2||0
1764576360000|2025-12-01 08:06:00|395.1||395.1||395.1||395.1||0
1764576370000|2025-12-01 08:06:10|395||395||395||395||0
1764576400000|2025-12-01 08:06:40|394.9|394.6|394.9|394.6|394.9|394.6|394.9|394.6|0
1764576410000|2025-12-01 08:06:50|394.8||394.8||394.8||394.8||0
1764576480000|2025-12-01 08:08:00|394.9|394.7|394.9|394.6|394.9|394.7|394.9|394.6|0
1764576540000|2025-12-01 08:09:00||394.7||394.6||394.7||394.6|0
1764576570000|2025-12-01 08:09:30||394.8||394.6||394.8||394.6|133
1764576590000|2025-12-01 08:09:50|||||||||140
1764576610000|2025-12-01 08:10:10|394.8||394.8||394.8||394.8||0
1764576630000|2025-12-01 08:10:30|394.9||394.9||394.9||394.9||0
1764576640000|2025-12-01 08:10:40|394.7|394.5|394.8|394.5|394.8|394.5|394.7|394.5|940
1764576660000|2025-12-01 08:11:00|394.7||394.7||394.7||394.7||0
1764576700000|2025-12-01 08:11:40|394.8||394.8||394.8||394.8||0
1764576710000|2025-12-01 08:11:50|394.7||394.7||394.7||394.7||0
1764576740000|2025-12-01 08:12:20|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|0
1764576900000|2025-12-01 08:15:00|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|150
1764576910000|2025-12-01 08:15:10|395|394.9|395.2|394.9|395.2|394.9|395|394.9|676
1764576920000|2025-12-01 08:15:20||395||395||395||395|0
1764576940000|2025-12-01 08:15:40|395.1||395.1||395.1||395.1||0
1764577000000|2025-12-01 08:16:40|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|1070
1764577010000|2025-12-01 08:16:50|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|0
1764577020000|2025-12-01 08:17:00|394.9|394.6|395|394.8|395|394.8|394.9|394.6|637
1764577030000|2025-12-01 08:17:10|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|0
1764577040000|2025-12-01 08:17:20|395.2|395|395.2|395|395.2|395|395.2|395|0
1764577050000|2025-12-01 08:17:30|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|0
1764577150000|2025-12-01 08:19:10|395.2|395|395.2|395|395.2|395|395.2|395|0
1764577220000|2025-12-01 08:20:20|395|394.8|395|394.8|395|394.8|395|394.8|0
1764577240000|2025-12-01 08:20:40|394.9||394.9||394.9||394.9||0
1764577250000|2025-12-01 08:20:50|395||395||395||395||0
1764577280000|2025-12-01 08:21:20|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|733
1764577290000|2025-12-01 08:21:30|||||||||893
1764577320000|2025-12-01 08:22:00|394.9||394.9||394.9||394.9||150
1764577340000|2025-12-01 08:22:20|394.8||394.8||394.8||394.8||0
1764577350000|2025-12-01 08:22:30||394.7||394.7||394.7||394.7|0
1764577370000|2025-12-01 08:22:50|394.7|394.6|394.8|394.6|394.8|394.6|394.7|394.6|0
1764577500000|2025-12-01 08:25:00|394.9|394.7|395|394.8|395|394.8|394.9|394.7|704
1764577530000|2025-12-01 08:25:30|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|9
1764577540000|2025-12-01 08:25:40||394.8||394.8||394.8||394.8|0
1764577550000|2025-12-01 08:25:50|394.8|394.7|394.7|394.5|394.8|394.8|394.7|394.5|1394
1764577560000|2025-12-01 08:26:00|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|606
1764577580000|2025-12-01 08:26:20|394.4|394.2|394.4|394.1|394.4|394.2|394.4|394.1|0
1764577590000|2025-12-01 08:26:30||394.2||394.2||394.2||394.2|0
1764577600000|2025-12-01 08:26:40|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|0
1764577620000|2025-12-01 08:27:00|394.4|394.3|394.4|394.2|394.4|394.3|394.4|394.2|0
1764577640000|2025-12-01 08:27:20|394.5|394.3|394.5|394.2|394.5|394.3|394.5|394.2|0
1764577650000|2025-12-01 08:27:30|394.6|394.3|394.5|394.2|394.6|394.3|394.5|394.2|0
1764577660000|2025-12-01 08:27:40||394.3||394.3||394.3||394.3|0
1764577710000|2025-12-01 08:28:30|394.2|394.2|394|393.9|394.2|394.2|394|393.9|388
1764577720000|2025-12-01 08:28:40|394.2|394|394.1|393.8|394.2|394|394.1|393.8|1531
1764577730000|2025-12-01 08:28:50|394.3|393.9|394.3|394.1|394.3|394.1|394.3|393.9|0
1764577800000|2025-12-01 08:30:00|394.2|394|394.1|393.9|394.2|394|394.1|393.9|746
1764577810000|2025-12-01 08:30:10|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|632
1764577830000|2025-12-01 08:30:30|393.8|393.8|393.8|393.6|393.8|393.8|393.8|393.6|92
1764577840000|2025-12-01 08:30:40|393.7|393.5|393.6|393.4|393.7|393.5|393.6|393.4|1494
1764577850000|2025-12-01 08:30:50|393.7||393.7||393.7||393.7||0
1764577870000|2025-12-01 08:31:10|393.9|393.7|393.9|393.7|394|393.8|393.9|393.7|1394
1764577880000|2025-12-01 08:31:20|393.8|393.5|393.7|393.5|393.8|393.5|393.7|393.5|0
1764577890000|2025-12-01 08:31:30|393.8|393.6|393.7|393.6|393.8|393.6|393.7|393.6|1394
1764577900000|2025-12-01 08:31:40|393.8|393.7|393.9|393.7|393.9|393.7|393.8|393.7|0
1764577980000|2025-12-01 08:33:00|393.8|393.8|393.9|393.7|393.9|393.8|393.8|393.7|4000
1764577990000|2025-12-01 08:33:10|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|3285
1764578010000|2025-12-01 08:33:30|394|393.7|394|393.8|394|393.8|394|393.7|1394
1764578030000|2025-12-01 08:33:50|394.1|393.9|394.1|394|394.1|394|394.1|393.9|150
1764578080000|2025-12-01 08:34:40||393.9||393.9||393.9||393.9|0
1764578110000|2025-12-01 08:35:10|393.8|393.6|393.8|393.6|393.9|393.7|393.7|393.5|1068
1764578120000|2025-12-01 08:35:20|393.9|393.7|394|393.8|394|393.8|393.9|393.7|843
1764578140000|2025-12-01 08:35:40|394.2|394|394.2|394|394.2|394|394.2|394|0
1764578150000|2025-12-01 08:35:50|394.3|394.1|394.3|394.2|394.3|394.2|394.3|394.1|1394
1764578160000|2025-12-01 08:36:00|394.4||394.4||394.4||394.4||0
1764578180000|2025-12-01 08:36:20|394.3||394.4||394.4||394.3||0
1764578260000|2025-12-01 08:37:40|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|289
1764578270000|2025-12-01 08:37:50|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|0
1764578290000|2025-12-01 08:38:10|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|654
1764578310000|2025-12-01 08:38:30|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|0
1764578360000|2025-12-01 08:39:20||394.8||394.7||394.8||394.7|115
1764578370000|2025-12-01 08:39:30|394.8||394.8||394.8||394.8||0
1764578400000|2025-12-01 08:40:00||394.6||394.6||394.6||394.6|0
1764578430000|2025-12-01 08:40:30||394.7||394.7||394.7||394.7|0
1764578440000|2025-12-01 08:40:40||394.6||394.6||394.6||394.6|0
1764578470000|2025-12-01 08:41:10|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|0
1764578600000|2025-12-01 08:43:20|395|394.8|395|394.8|395|394.8|395|394.8|0
1764578630000|2025-12-01 08:43:50|394.9|394.7|394.9|394.7|394.9|394.8|394.9|394.7|0
1764578640000|2025-12-01 08:44:00|395|394.8|395|394.8|395|394.8|395|394.8|265
1764578680000|2025-12-01 08:44:40||394.7||394.7||394.7||394.7|0
1764578700000|2025-12-01 08:45:00|395.2|394.8|395.2|394.9|395.2|394.9|395.2|394.8|3790
1764578710000|2025-12-01 08:45:10||395||395.1||395.1||395|1136
1764578720000|2025-12-01 08:45:20|||||||||572
1764578730000|2025-12-01 08:45:30|395.1|395|395.1|395|395.1|395|395.1|395|137
1764578760000|2025-12-01 08:46:00|395|394.9|395|394.9|395|394.9|394.9|394.8|507
1764578770000|2025-12-01 08:46:10|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1764578870000|2025-12-01 08:47:50|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|638
1764578880000|2025-12-01 08:48:00|394.7|394.6|394.8|394.6|394.8|394.6|394.6|394.5|1394
1764578940000|2025-12-01 08:49:00|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|0
1764578970000|2025-12-01 08:49:30|394.6||394.6||394.6||394.6||0
1764578980000|2025-12-01 08:49:40|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|150
1764579040000|2025-12-01 08:50:40|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|180
1764579050000|2025-12-01 08:50:50|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|190
1764579070000|2025-12-01 08:51:10|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1764579080000|2025-12-01 08:51:20||394||394||394||394|1396
1764579090000|2025-12-01 08:51:30|394.1||394.1||394.1||394.1||7000
1764579100000|2025-12-01 08:51:40|||||||||366
1764579110000|2025-12-01 08:51:50|394|393.9|394|393.8|394|393.9|394|393.8|0
1764579120000|2025-12-01 08:52:00|394.1|393.9|394.1|393.9|394.1|394|394.1|393.9|0
1764579140000|2025-12-01 08:52:20|394|393.7|393.9|393.7|394|393.7|393.9|393.7|1042
1764579150000|2025-12-01 08:52:30|394|393.8|394|393.8|394|393.8|394|393.8|1396
1764579180000|2025-12-01 08:53:00||393.7||393.8||393.8||393.7|0
1764579250000|2025-12-01 08:54:10|393.9|393.6|393.9|393.7|393.9|393.7|393.9|393.6|1085
1764579270000|2025-12-01 08:54:30||393.6||393.6||393.7||393.6|1066
1764579290000|2025-12-01 08:54:50|393.8||393.8||393.8||393.8||0
1764579340000|2025-12-01 08:55:40|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|363
1764579370000|2025-12-01 08:56:10|393.5|393.2|393.4|393.2|393.5|393.2|393.4|393.1|2485
1764579380000|2025-12-01 08:56:20||393.1||393.1||393.1||393.1|0
1764579400000|2025-12-01 08:56:40|393.3||393.3||393.3||393.3||0
1764579410000|2025-12-01 08:56:50|393.2|393|393|392.8|393.2|393|393|392.8|1043
1764579420000|2025-12-01 08:57:00|393.1|392.9|392.8|392.6|393.1|392.9|392.8|392.6|505
1764579480000|2025-12-01 08:58:00|392.9||392.9||392.9||392.9||735
1764579490000|2025-12-01 08:58:10|392.8||392.8||392.8||392.8||0
1764579550000|2025-12-01 08:59:10|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|150
1764579570000|2025-12-01 08:59:30|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|1568
1764579610000|2025-12-01 09:00:10|392.8|392.6|392.8|392.5|392.8|392.6|392.8|392.5|1044
1764579630000|2025-12-01 09:00:30|392.7||392.7||392.7||392.7||0
1764579640000|2025-12-01 09:00:40|392.8||392.8||392.8||392.8||0
1764579660000|2025-12-01 09:01:00|392.7||392.7||392.7||392.7||1209
1764579670000|2025-12-01 09:01:10|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|3712
1764579680000|2025-12-01 09:01:20||392.5||392.5||392.5||392.5|1027
1764579690000|2025-12-01 09:01:30|392.7|392.4|392.7|392.4|392.8|392.4|392.7|392.4|0
1764579700000|2025-12-01 09:01:40||392.5||392.5||392.5||392.5|0
1764579720000|2025-12-01 09:02:00|392.6|392.4|392.7|392.5|392.7|392.5|392.6|392.4|1396
1764579750000|2025-12-01 09:02:30|||||||||1200
1764579780000|2025-12-01 09:03:00|392.8|392.6|392.8|392.5|392.8|392.6|392.8|392.5|1753
1764579790000|2025-12-01 09:03:10||392.6||392.6||392.6||392.6|1061
1764579810000|2025-12-01 09:03:30||392.7||392.7||392.7||392.7|0
1764579820000|2025-12-01 09:03:40|392.9||392.9||392.9||392.9||923
1764579830000|2025-12-01 09:03:50|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|1524
1764579840000|2025-12-01 09:04:00|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|151
1764579880000|2025-12-01 09:04:40|||||||||1044
1764579900000|2025-12-01 09:05:00|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|1396
1764579920000|2025-12-01 09:05:20|393.2|393|393.3|393.1|393.3|393.1|393.2|393|1693
1764579990000|2025-12-01 09:06:30|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|0
1764580000000|2025-12-01 09:06:40|393.5|393.3|393.8|393.6|393.8|393.6|393.5|393.3|2040
1764580020000|2025-12-01 09:07:00|393.9||393.9||393.9||393.9||0
1764580040000|2025-12-01 09:07:20|393.8||393.8||393.8||393.8||0
1764580060000|2025-12-01 09:07:40|393.9|393.8|394|393.8|394|393.8|393.9|393.8|0
1764580080000|2025-12-01 09:08:00|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|805
1764580110000|2025-12-01 09:08:30|394.2|394|394.2|394|394.2|394|394.2|394|0
1764580120000|2025-12-01 09:08:40|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|0
1764580130000|2025-12-01 09:08:50|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|0
1764580150000|2025-12-01 09:09:10|394.5|394.3|394.8|394.6|394.8|394.6|394.5|394.3|1604
1764580160000|2025-12-01 09:09:20|394.9|394.7|394.9|394.7|395|394.7|394.9|394.7|150
1764580180000|2025-12-01 09:09:40|395.2|395|395.3|395.2|395.3|395.2|395.2|395|5150
1764580190000|2025-12-01 09:09:50|395.4||395.4||395.4||395.4||0
1764580200000|2025-12-01 09:10:00|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|0
1764580280000|2025-12-01 09:11:20|395.7|395.4|395.7|395.4|395.7|395.4|395.7|395.4|150
1764580290000|2025-12-01 09:11:30|395.6||395.6||395.6||395.6||1677
1764580300000|2025-12-01 09:11:40|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|150
1764580320000|2025-12-01 09:12:00|395.4|395.2|395.5|395.3|395.5|395.3|395.4|395.2|2193
1764580380000|2025-12-01 09:13:00|395.4||395.4||395.4||395.4||0
1764580400000|2025-12-01 09:13:20|395.5||395.5||395.5||395.5||0
1764580490000|2025-12-01 09:14:50|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|80
1764580500000|2025-12-01 09:15:00|394.9|394.7|394.8|394.6|394.9|394.7|394.8|394.6|433
1764580530000|2025-12-01 09:15:30|394.9||394.9||394.9||394.9||0
1764580540000|2025-12-01 09:15:40|394.8||394.8||394.8||394.8||0
1764580570000|2025-12-01 09:16:10|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|1396
1764580580000|2025-12-01 09:16:20||394.5||394.5||394.5||394.5|0
1764580590000|2025-12-01 09:16:30||394.4||394.4||394.4||394.4|500
1764580650000|2025-12-01 09:17:30|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|150
1764580660000|2025-12-01 09:17:40|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|337
1764580710000|2025-12-01 09:18:30|394.2|394.1|394.4|394.1|394.4|394.3|394.2|394|416
1764580740000|2025-12-01 09:19:00||394.2||394.2||394.2||394.2|0
1764580790000|2025-12-01 09:19:50|394.7|394.4|394.7|394.5|394.7|394.5|394.7|394.4|153
1764580800000|2025-12-01 09:20:00|394.6|394.3|394.5|394.3|394.6|394.3|394.5|394.3|784
1764580830000|2025-12-01 09:20:30|394.4||394.5||394.5||394.4||1008
1764580840000|2025-12-01 09:20:40|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|0
1764580860000|2025-12-01 09:21:00|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|0
1764580880000|2025-12-01 09:21:20|394.4||394.4||394.4||394.4||0
1764580890000|2025-12-01 09:21:30|394.5||394.5||394.5||394.5||0
1764580900000|2025-12-01 09:21:40|394.4||394.4||394.4||394.4||0
1764580920000|2025-12-01 09:22:00|394.3|394.2|394.3|394.1|394.3|394.2|394.3|394.1|3282
1764580930000|2025-12-01 09:22:10|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|0
1764580980000|2025-12-01 09:23:00|394.5|394.3|394.6|394.4|394.6|394.4|394.5|394.3|0
1764580990000|2025-12-01 09:23:10|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|0
1764581010000|2025-12-01 09:23:30|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|2515
1764581030000|2025-12-01 09:23:50|||||||||816
1764581050000|2025-12-01 09:24:10|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|150
1764581080000|2025-12-01 09:24:40|394.6|394.6|394.7|394.5|394.7|394.6|394.6|394.5|968
1764581100000|2025-12-01 09:25:00|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|0
1764581190000|2025-12-01 09:26:30|394.7||394.7||394.7||394.7||0
1764581210000|2025-12-01 09:26:50||394.5||394.5||394.5||394.5|3066
1764581220000|2025-12-01 09:27:00|394.6||394.6||394.6||394.6||0
1764581240000|2025-12-01 09:27:20|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|0
1764581290000|2025-12-01 09:28:10|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|2563
1764581300000|2025-12-01 09:28:20|394.7||394.7||394.7||394.7||0
1764581340000|2025-12-01 09:29:00|395|394.8|395|394.8|395.1|394.9|395|394.8|1117
1764581370000|2025-12-01 09:29:30|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|1446
1764581390000|2025-12-01 09:29:50|395|394.8|395|394.7|395|394.8|395|394.7|673
1764581400000|2025-12-01 09:30:00|394.9|394.8|394.8|394.6|394.9|394.8|394.8|394.6|1226
1764581410000|2025-12-01 09:30:10|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|0
1764581480000|2025-12-01 09:31:20|394.8|394.7|394.9|394.7|394.9|394.7|394.8|394.7|1331
1764581580000|2025-12-01 09:33:00|394.8||394.8||394.8||394.8||0
1764581590000|2025-12-01 09:33:10||394.6||394.6||394.6||394.6|0
1764581640000|2025-12-01 09:34:00|394.6|394.4|394.5|394.3|394.6|394.4|394.5|394.3|2704
1764581670000|2025-12-01 09:34:30|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|0
1764581690000|2025-12-01 09:34:50|394.3|394.3|394.5|394.3|394.5|394.3|394.3|394.3|1396
1764581750000|2025-12-01 09:35:50|394.4||394.5||394.5||394.4||0
1764581780000|2025-12-01 09:36:20|394.7|394.4|394.7|394.5|394.7|394.5|394.7|394.4|1942
1764581810000|2025-12-01 09:36:50|394.6|394.4|394.5|394.3|394.6|394.4|394.5|394.3|0
1764581820000|2025-12-01 09:37:00|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|0
1764581830000|2025-12-01 09:37:10|394.4|394.2|394.3|394.2|394.4|394.2|394.3|394.2|1061
1764581860000|2025-12-01 09:37:40|||||||||458
1764581870000|2025-12-01 09:37:50|||||||||150
1764581890000|2025-12-01 09:38:10|394.4||394.4||394.4||394.4||612
1764581910000|2025-12-01 09:38:30|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|0
1764581920000|2025-12-01 09:38:40|394.4|394.2|394.5|394.3|394.5|394.3|394.4|394.2|338
1764581940000|2025-12-01 09:39:00|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|0
1764581950000|2025-12-01 09:39:10|394.3||394.3||394.3||394.3||0
1764581960000|2025-12-01 09:39:20|394.4||394.4||394.4||394.4||0
1764581990000|2025-12-01 09:39:50|394.3||394.3||394.3||394.3||0
1764582000000|2025-12-01 09:40:00||394.1||394.1||394.1||394.1|150
1764582030000|2025-12-01 09:40:30|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|0
1764582040000|2025-12-01 09:40:40|394.3|394.1|394|393.9|394.3|394.1|394|393.9|150
1764582070000|2025-12-01 09:41:10|393.9|393.8|393.9|393.7|393.9|393.8|393.9|393.7|0
1764582100000|2025-12-01 09:41:40|394|393.8|394|393.8|394|393.8|394|393.8|0
1764582120000|2025-12-01 09:42:00|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|0
1764582150000|2025-12-01 09:42:30|394|393.8|394|393.8|394|393.8|394|393.8|1396
1764582210000|2025-12-01 09:43:30|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|150
1764582220000|2025-12-01 09:43:40|393.9||393.9||393.9||393.9||133
1764582250000|2025-12-01 09:44:10||393.8||393.8||393.8||393.8|0
1764582260000|2025-12-01 09:44:20||393.7||393.7||393.7||393.7|0
1764582380000|2025-12-01 09:46:20|393.8|393.5|393.7|393.5|393.8|393.5|393.7|393.5|0
1764582390000|2025-12-01 09:46:30|394|393.6|394|393.8|394|393.8|394|393.6|0
1764582400000|2025-12-01 09:46:40|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|0
1764582420000|2025-12-01 09:47:00|393.7||393.7||393.7||393.7||0
1764582430000|2025-12-01 09:47:10|393.8||393.8||393.8||393.8||0
1764582510000|2025-12-01 09:48:30|393.7|393.2|393.5|393.3|393.7|393.3|393.4|393.2|2830
1764582580000|2025-12-01 09:49:40|393.7|393.5|393.7|393.6|393.7|393.6|393.7|393.5|0
1764582590000|2025-12-01 09:49:50|393.8||393.8||393.8||393.8||1396
1764582620000|2025-12-01 09:50:20|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|475
1764582690000|2025-12-01 09:51:30|393.6||393.7||393.7||393.6||0
1764582730000|2025-12-01 09:52:10|393.6||393.6||393.6||393.6||0
1764582740000|2025-12-01 09:52:20|393.7||393.7||393.7||393.7||0
1764582750000|2025-12-01 09:52:30|||||||||1396
1764582770000|2025-12-01 09:52:50||393.6||393.6||393.6||393.6|1196
1764582780000|2025-12-01 09:53:00|393.8||393.8||393.8||393.8||0
1764582880000|2025-12-01 09:54:40|393.7||393.7||393.7||393.7||0
1764582890000|2025-12-01 09:54:50|393.8||393.8||393.8||393.8||1396
1764582960000|2025-12-01 09:56:00|393.9|393.7|394|393.8|394|393.8|393.9|393.7|1192
1764583020000|2025-12-01 09:57:00|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|4987
1764583120000|2025-12-01 09:58:40|393.8|393.8|394|393.8|394|393.8|393.8|393.8|408
1764583220000|2025-12-01 10:00:20|||||||||1585
1764583240000|2025-12-01 10:00:40||393.9||393.9||393.9||393.9|0
1764583290000|2025-12-01 10:01:30|394.1||394.1||394.1||394.1||1585
1764583320000|2025-12-01 10:02:00|394.2|394|394.2|394|394.2|394|394.2|394|0
1764583360000|2025-12-01 10:02:40|394.1||394.1||394.1||394.1||0
1764583380000|2025-12-01 10:03:00|394.2||394.2||394.2||394.2||0
1764583470000|2025-12-01 10:04:30|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|310
1764583500000|2025-12-01 10:05:00|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|0
1764583520000|2025-12-01 10:05:20|394.3||394.3||394.3||394.3||117
1764583530000|2025-12-01 10:05:30||394.1||394.1||394.1||394.1|0
1764583540000|2025-12-01 10:05:40|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|1121
1764583590000|2025-12-01 10:06:30||394.3||394.3||394.3||394.3|0
1764583600000|2025-12-01 10:06:40|||||||||941
1764583610000|2025-12-01 10:06:50|394.5||394.5||394.5||394.5||0
1764583700000|2025-12-01 10:08:20|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|517
1764583710000|2025-12-01 10:08:30|394.6|394.6|394.6|394.4|394.6|394.6|394.6|394.4|1416
1764583720000|2025-12-01 10:08:40|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|959
1764583730000|2025-12-01 10:08:50|||||||||144
1764583830000|2025-12-01 10:10:30|394.6||394.7||394.7||394.6||385
1764583850000|2025-12-01 10:10:50|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|106
1764583880000|2025-12-01 10:11:20|||||||||275
1764583890000|2025-12-01 10:11:30|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|0
1764583900000|2025-12-01 10:11:40|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|0
1764583960000|2025-12-01 10:12:40|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|0
1764584020000|2025-12-01 10:13:40|395|394.8|395|394.8|395|394.8|395|394.8|0
1764584030000|2025-12-01 10:13:50||394.9||394.9||394.9||394.9|2107
1764584040000|2025-12-01 10:14:00|||||||||253
1764584060000|2025-12-01 10:14:20|||||||||13
1764584080000|2025-12-01 10:14:40|395.1|395|395.1|395|395.1|395|395.1|395|60
1764584100000|2025-12-01 10:15:00|395.2||395.2||395.2||395.2||1585
1764584110000|2025-12-01 10:15:10||395.1||395.1||395.1||395.1|1449
1764584140000|2025-12-01 10:15:40|395.3||395.3||395.3||395.3||119
1764584190000|2025-12-01 10:16:30|395.1|394.9|394.9|394.7|395.1|394.9|394.9|394.7|2467
1764584200000|2025-12-01 10:16:40|394.8||394.8||394.8||394.8||0
1764584210000|2025-12-01 10:16:50|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|495
1764584220000|2025-12-01 10:17:00||394.5||394.5||394.5||394.5|0
1764584360000|2025-12-01 10:19:20|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|0
1764584420000|2025-12-01 10:20:20|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|1500
1764584460000|2025-12-01 10:21:00|394.6||394.7||394.7||394.6||0
1764584620000|2025-12-01 10:23:40||394.6||394.5||394.6||394.5|1585
1764584720000|2025-12-01 10:25:20|394.6||394.6||394.6||394.6||0
1764584760000|2025-12-01 10:26:00|394.7||394.7||394.7||394.7||0
1764584890000|2025-12-01 10:28:10|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|744
1764584910000|2025-12-01 10:28:30|394.7||394.7||394.7||394.7||0
1764584920000|2025-12-01 10:28:40|394.8||394.8||394.8||394.8||0
1764585030000|2025-12-01 10:30:30|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|0
1764585070000|2025-12-01 10:31:10||394.8||394.7||394.8||394.7|0
1764585110000|2025-12-01 10:31:50|395|394.8|394.9|394.8|395|394.8|394.9|394.8|1256
1764585120000|2025-12-01 10:32:00|||||||||2223
1764585140000|2025-12-01 10:32:20|395|394.9|395|394.9|395|394.9|395|394.9|114
1764585180000|2025-12-01 10:33:00||394.8||394.9||394.9||394.8|141
1764585220000|2025-12-01 10:33:40||394.8||394.9||394.9||394.8|0
1764585250000|2025-12-01 10:34:10|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1764585280000|2025-12-01 10:34:40|395||395||395||395||0
1764585310000|2025-12-01 10:35:10|394.9||394.9||394.9||394.9||0
1764585320000|2025-12-01 10:35:20|395||395||395||395||0
1764585420000|2025-12-01 10:37:00|394.9|394.7|394.8|394.7|394.9|394.7|394.8|394.7|1732
1764585540000|2025-12-01 10:39:00|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|1128
1764585550000|2025-12-01 10:39:10||394.7||394.7||394.7||394.7|150
1764585640000|2025-12-01 10:40:40|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|0
1764585660000|2025-12-01 10:41:00||394.7||394.7||394.7||394.7|0
1764585670000|2025-12-01 10:41:10|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|1560
1764585680000|2025-12-01 10:41:20|395|394.7|394.9|394.7|395|394.7|394.9|394.7|0
1764585780000|2025-12-01 10:43:00|395|394.8|395|394.9|395|394.9|395|394.8|150
1764585840000|2025-12-01 10:44:00|395.1||395||395.1||395||1585
1764585850000|2025-12-01 10:44:10|395.1||395.1||395.1||395.1||0
1764585880000|2025-12-01 10:44:40|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|1220
1764585900000|2025-12-01 10:45:00|395.3|395|395.2|395|395.3|395|395.2|395|0
1764585960000|2025-12-01 10:46:00|395.1||395.1||395.1||395.1||0
1764585970000|2025-12-01 10:46:10|395.2||395.2||395.2||395.2||0
1764586010000|2025-12-01 10:46:50|394.9|394.8|394.9|394.7|394.9|394.8|394.9|394.7|1746
1764586050000|2025-12-01 10:47:30|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|781
1764586060000|2025-12-01 10:47:40|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|0
1764586070000|2025-12-01 10:47:50|394.7|394.8|394.9|394.7|394.9|394.8|394.7|394.7|150
1764586210000|2025-12-01 10:50:10|394.8|394.6|394.7|394.6|394.8|394.6|394.7|394.6|1476
1764586240000|2025-12-01 10:50:40|||||||||1774
1764586250000|2025-12-01 10:50:50|394.6|394.5|394.7|394.5|394.7|394.5|394.6|394.5|0
1764586290000|2025-12-01 10:51:30||394.6||394.5||394.6||394.5|0
1764586320000|2025-12-01 10:52:00|394.6||394.6||394.6||394.6||0
1764586380000|2025-12-01 10:53:00||394.4||394.4||394.4||394.4|0
1764586390000|2025-12-01 10:53:10|394.5||394.6||394.6||394.5||365
1764586410000|2025-12-01 10:53:30|394.5||394.5||394.5||394.5||0
1764586520000|2025-12-01 10:55:20||394.3||394.3||394.3||394.3|1900
1764586540000|2025-12-01 10:55:40|394.4||394.4||394.4||394.4||0
1764586620000|2025-12-01 10:57:00|394.5||394.5||394.5||394.4||1398
1764586660000|2025-12-01 10:57:40|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|0
1764586800000|2025-12-01 11:00:00|394.5|394.3|394.5|394.4|394.5|394.4|394.4|394.3|1398
1764586840000|2025-12-01 11:00:40|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|567
1764586860000|2025-12-01 11:01:00|394.7||394.7||394.7||394.7||61
1764586870000|2025-12-01 11:01:10|394.6||394.6||394.6||394.6||2000
1764586880000|2025-12-01 11:01:20|394.7||394.7||394.7||394.6||667
1764586890000|2025-12-01 11:01:30|394.6||394.7||394.7||394.6||6000
1764586990000|2025-12-01 11:03:10|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|9291
1764587000000|2025-12-01 11:03:20|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|0
1764587040000|2025-12-01 11:04:00|394.6|394.4|394.5|394.4|394.6|394.4|394.5|394.4|781
1764587110000|2025-12-01 11:05:10|394.6|394.5|394.6|394.4|394.7|394.5|394.6|394.4|1232
1764587120000|2025-12-01 11:05:20|394.5||394.5||394.6||394.5||0
1764587150000|2025-12-01 11:05:50|394.6||394.6||394.6||394.6||0
1764587170000|2025-12-01 11:06:10|394.5||394.5||394.5||394.5||0
1764587180000|2025-12-01 11:06:20|394.6||394.6||394.6||394.6||0
1764587190000|2025-12-01 11:06:30|394.5||394.5||394.6||394.5||0
1764587270000|2025-12-01 11:07:50|394.6|394.5|394.7|394.5|394.7|394.5|394.6|394.5|0
1764587280000|2025-12-01 11:08:00||394.6||394.6||394.6||394.6|547
1764587290000|2025-12-01 11:08:10|||||||||523
1764587340000|2025-12-01 11:09:00|394.8||394.8||394.8||394.8||0
1764587380000|2025-12-01 11:09:40|394.7||394.7||394.7||394.7||0
1764587410000|2025-12-01 11:10:10|394.5|394.4|394.5|394.3|394.5|394.4|394.5|394.3|3561
1764587450000|2025-12-01 11:10:50|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|0
1764587460000|2025-12-01 11:11:00|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|1343
1764587550000|2025-12-01 11:12:30|394.7|394.4|394.7|394.6|394.7|394.6|394.7|394.4|1333
1764587640000|2025-12-01 11:14:00|394.8|394.7|394.9|394.7|394.9|394.7|394.8|394.7|1938
1764587820000|2025-12-01 11:17:00|394.8||394.8||394.8||394.8||0
1764587860000|2025-12-01 11:17:40|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|550
1764587870000|2025-12-01 11:17:50|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|150
1764587880000|2025-12-01 11:18:00|394.7||394.7||394.7||394.7||0
1764587930000|2025-12-01 11:18:50|394.8|394.6|394.8|394.7|394.8|394.7|394.8|394.6|30
1764588030000|2025-12-01 11:20:30|394.9||394.9||394.9||394.9||0
1764588120000|2025-12-01 11:22:00|394.8||394.8||394.8||394.8||0
1764588140000|2025-12-01 11:22:20|394.9||394.9||394.9||394.9||2167
1764588160000|2025-12-01 11:22:40||394.8||394.8||394.8||394.8|0
1764588170000|2025-12-01 11:22:50||394.7||394.7||394.7||394.7|1093
1764588180000|2025-12-01 11:23:00||394.8||394.8||394.8||394.8|0
1764588240000|2025-12-01 11:24:00|395|394.9|394.9|394.8|395|394.9|394.9|394.8|1192
1764588250000|2025-12-01 11:24:10|395||395||395||395||0
1764588450000|2025-12-01 11:27:30|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|2005
1764588510000|2025-12-01 11:28:30|394.8||394.8||394.8||394.8||0
1764588540000|2025-12-01 11:29:00||394.6||394.6||394.6||394.6|428
1764588650000|2025-12-01 11:30:50|394.9|394.7|394.9|394.8|394.9|394.8|394.9|394.7|2482
1764588680000|2025-12-01 11:31:20|||||||||1250
1764588790000|2025-12-01 11:33:10|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|0
1764588800000|2025-12-01 11:33:20||394.6||394.6||394.6||394.6|131
1764588860000|2025-12-01 11:34:20|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|0
1764588940000|2025-12-01 11:35:40|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|0
1764589020000|2025-12-01 11:37:00|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|358
1764589050000|2025-12-01 11:37:30|394.6||394.6||394.6||394.6||0
1764589120000|2025-12-01 11:38:40|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|56
1764589150000|2025-12-01 11:39:10|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|1778
1764589170000|2025-12-01 11:39:30||394.4||394.4||394.4||394.4|0
1764589180000|2025-12-01 11:39:40||394.5||394.5||394.5||394.5|0
1764589230000|2025-12-01 11:40:30||394.4||394.4||394.4||394.4|0
1764589340000|2025-12-01 11:42:20||394.5||394.5||394.5||394.5|0
1764589400000|2025-12-01 11:43:20||394.4||394.4||394.4||394.4|0
1764589490000|2025-12-01 11:44:50|394.5||394.5||394.5||394.5||0
1764589530000|2025-12-01 11:45:30|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|486
1764589580000|2025-12-01 11:46:20|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|520
1764589590000|2025-12-01 11:46:30||394.5||394.5||394.5||394.5|0
1764589600000|2025-12-01 11:46:40|394.7||394.7||394.7||394.7||0
1764589640000|2025-12-01 11:47:20|||||||||1000
1764589720000|2025-12-01 11:48:40|394.6||394.6||394.6||394.6||0
1764589740000|2025-12-01 11:49:00|394.7||394.6||394.7||394.6||2200
1764589760000|2025-12-01 11:49:20|394.7||394.7||394.7||394.7||0
1764589870000|2025-12-01 11:51:10|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|0
1764589900000|2025-12-01 11:51:40|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|1
1764589920000|2025-12-01 11:52:00|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|0
1764589980000|2025-12-01 11:53:00||394.4||394.4||394.4||394.4|0
1764590020000|2025-12-01 11:53:40|||||||||1773
1764590040000|2025-12-01 11:54:00|394.6||394.6||394.6||394.6||1280
1764590120000|2025-12-01 11:55:20|394.5||394.5||394.5||394.5||0
1764590250000|2025-12-01 11:57:30|394.6||394.6||394.6||394.6||0
1764590260000|2025-12-01 11:57:40|||||||||94
1764590320000|2025-12-01 11:58:40|394.5||394.5||394.5||394.5||0
1764590360000|2025-12-01 11:59:20|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|0
1764590470000|2025-12-01 12:01:10|394.7||394.6||394.7||394.6||0
1764590610000|2025-12-01 12:03:30|||||||||221
1764590690000|2025-12-01 12:04:50|||||||||1004
1764590700000|2025-12-01 12:05:00||394.4||394.4||394.4||394.4|412
1764590710000|2025-12-01 12:05:10|394.5||394.5||394.5||394.5||0
1764590750000|2025-12-01 12:05:50|394.6||394.6||394.6||394.6||500
1764590800000|2025-12-01 12:06:40|394.5||394.5||394.5||394.5||0
1764590820000|2025-12-01 12:07:00|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|863
1764590830000|2025-12-01 12:07:10|394.5|394.4|394.5|394.3|394.5|394.4|394.5|394.3|0
1764590850000|2025-12-01 12:07:30|394.4||394.4||394.4||394.4||0
1764590880000|2025-12-01 12:08:00|394.3|394.2|394.4|394.2|394.4|394.2|394.3|394.2|2252
1764590890000|2025-12-01 12:08:10|394.3|394.1|394.3|394.1|394.3|394.1|394.2|394.1|484
1764590940000|2025-12-01 12:09:00|394.4|394.2|394.4|394.2|394.4|394.3|394.4|394.2|3963
1764590950000|2025-12-01 12:09:10|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|1649
1764591030000|2025-12-01 12:10:30|394.4||394.4||394.4||394.4||0
1764591090000|2025-12-01 12:11:30|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|0
1764591150000|2025-12-01 12:12:30|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1764591160000|2025-12-01 12:12:40||394.2||394.2||394.2||394.2|150
1764591330000|2025-12-01 12:15:30|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|1641
1764591420000|2025-12-01 12:17:00|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|1545
1764591530000|2025-12-01 12:18:50|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|344
1764591540000|2025-12-01 12:19:00|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|0
1764591590000|2025-12-01 12:19:50|394.7|394.5|394.6|394.5|394.7|394.5|394.6|394.5|722
1764591620000|2025-12-01 12:20:20|394.7||394.7||394.7||394.7||1634
1764591660000|2025-12-01 12:21:00|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|0
1764591730000|2025-12-01 12:22:10|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|1111
1764591780000|2025-12-01 12:23:00|394.6||394.6||394.6||394.6||0
1764591790000|2025-12-01 12:23:10|394.7||394.7||394.7||394.7||0
1764591890000|2025-12-01 12:24:50|||||||||634
1764591910000|2025-12-01 12:25:10|394.6||394.7||394.7||394.6||0
1764591930000|2025-12-01 12:25:30|394.6||394.7||394.7||394.6||1649
1764591950000|2025-12-01 12:25:50||394.6||394.5||394.6||394.5|1128
1764591960000|2025-12-01 12:26:00|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|443
1764592020000|2025-12-01 12:27:00|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|0
1764592200000|2025-12-01 12:30:00|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|0
1764592240000|2025-12-01 12:30:40|394.5||394.5||394.5||394.5||0
1764592250000|2025-12-01 12:30:50||394.3||394.3||394.3||394.3|105
1764592260000|2025-12-01 12:31:00||394.4||394.3||394.4||394.3|1410
1764592270000|2025-12-01 12:31:10|394.4||394.5||394.5||394.4||0
1764592300000|2025-12-01 12:31:40|394.4||394.4||394.4||394.4||0
1764592310000|2025-12-01 12:31:50|394.5||394.5||394.5||394.5||0
1764592320000|2025-12-01 12:32:00|394.4||394.4||394.4||394.4||0
1764592340000|2025-12-01 12:32:20|394.5||394.5||394.5||394.5||1649
1764592420000|2025-12-01 12:33:40|394.4||394.5||394.5||394.4||0
1764592530000|2025-12-01 12:35:30|394.4||394.4||394.4||394.4||0
1764592550000|2025-12-01 12:35:50|394.5||394.5||394.5||394.5||0
1764592620000|2025-12-01 12:37:00|394.6|394.5|394.7|394.5|394.7|394.5|394.6|394.5|0
1764592710000|2025-12-01 12:38:30||394.6||394.6||394.6||394.6|0
1764592720000|2025-12-01 12:38:40|394.8||394.8||394.8||394.8||0
1764592820000|2025-12-01 12:40:20|394.7||394.7||394.7||394.7||0
1764592830000|2025-12-01 12:40:30|394.8||394.8||394.8||394.8||0
1764592900000|2025-12-01 12:41:40|394.7||394.8||394.8||394.7||0
1764593010000|2025-12-01 12:43:30|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|801
1764593060000|2025-12-01 12:44:20|394.8|394.6|394.7|394.6|394.8|394.6|394.7|394.6|2875
1764593100000|2025-12-01 12:45:00|394.6|394.5|394.5|394.3|394.6|394.5|394.5|394.3|1032
1764593110000|2025-12-01 12:45:10|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|1717
1764593140000|2025-12-01 12:45:40|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|0
1764593150000|2025-12-01 12:45:50|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|0
1764593160000|2025-12-01 12:46:00|394.7||394.7||394.7||394.7||1649
1764593180000|2025-12-01 12:46:20||394.5||394.5||394.5||394.5|86
1764593220000|2025-12-01 12:47:00|394.8|394.6|394.9|394.7|394.9|394.7|394.8|394.6|2978
1764593230000|2025-12-01 12:47:10|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|0
1764593340000|2025-12-01 12:49:00|394.7||394.7||394.7||394.7||0
1764593360000|2025-12-01 12:49:20|394.8||394.8||394.8||394.8||0
1764593370000|2025-12-01 12:49:30|394.7||394.8||394.8||394.7||1649
1764593430000|2025-12-01 12:50:30|394.7||394.8||394.8||394.7||1075
1764593710000|2025-12-01 12:55:10|395|394.9|395.3|395.2|395.4|395.2|395|394.8|2080
1764593720000|2025-12-01 12:55:20|395.4|395.1|395.3|395.1|395.4|395.1|395.2|395.1|556
1764593860000|2025-12-01 12:57:40|395.2||395.2||395.2||395.2||0
1764593910000|2025-12-01 12:58:30|395.3||395.3||395.3||395.3||1649
1764594000000|2025-12-01 13:00:00|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|83
1764594060000|2025-12-01 13:01:00||395.4||395.4||395.4||395.4|133
1764594070000|2025-12-01 13:01:10|395.6|395.5|395.6|395.4|395.6|395.5|395.6|395.4|376
1764594100000|2025-12-01 13:01:40||395.5||395.5||395.5||395.5|0
1764594110000|2025-12-01 13:01:50|395.7|395.6|395.7|395.5|395.7|395.6|395.7|395.5|0
1764594160000|2025-12-01 13:02:40|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|0
1764594170000|2025-12-01 13:02:50|||||||||2106
1764594180000|2025-12-01 13:03:00||395.5||395.5||395.5||395.5|0
1764594270000|2025-12-01 13:04:30||395.4||395.4||395.4||395.4|738
1764594300000|2025-12-01 13:05:00|395.5||395.5||395.5||395.5||0
1764594320000|2025-12-01 13:05:20|395.6||395.6||395.6||395.6||0
1764594440000|2025-12-01 13:07:20|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|1649
1764594520000|2025-12-01 13:08:40||395.6||395.6||395.6||395.6|0
1764594560000|2025-12-01 13:09:20||395.5||395.5||395.5||395.5|150
1764594760000|2025-12-01 13:12:40|395.8|395.6|395.7|395.6|395.8|395.6|395.7|395.6|0
1764594770000|2025-12-01 13:12:50||395.5||395.5||395.5||395.5|46
1764594780000|2025-12-01 13:13:00||395.6||395.5||395.6||395.5|133
1764594800000|2025-12-01 13:13:20||395.6||395.6||395.6||395.6|0
1764594830000|2025-12-01 13:13:50||395.5||395.5||395.5||395.5|12
1764594840000|2025-12-01 13:14:00|395.6||395.7||395.7||395.6||325
1764594960000|2025-12-01 13:16:00|395.6||395.6||395.6||395.6||0
1764595010000|2025-12-01 13:16:50|395.7|395.6|395.8|395.6|395.8|395.6|395.7|395.6|1938
1764595050000|2025-12-01 13:17:30|395.7||395.7||395.7||395.7||0
1764595070000|2025-12-01 13:17:50||395.5||395.5||395.5||395.5|0
1764595200000|2025-12-01 13:20:00||395.6||395.6||395.6||395.6|0
1764595210000|2025-12-01 13:20:10|||||||||550
1764595550000|2025-12-01 13:25:50|||||||||15
1764595780000|2025-12-01 13:29:40|||||||||2329
1764595800000|2025-12-01 13:30:00|||||||||1334
1764595810000|2025-12-01 13:30:10|395.6|395.4|395.6|395.4|395.6|395.5|395.6|395.4|28
1764595830000|2025-12-01 13:30:30|395.5||395.5||395.5||395.5||0
1764595940000|2025-12-01 13:32:20||395.3||395.3||395.3||395.3|137
1764595970000|2025-12-01 13:32:50||395.4||395.4||395.4||395.4|0
1764596090000|2025-12-01 13:34:50|||||||||100
1764596120000|2025-12-01 13:35:20||395.3||395.3||395.3||395.3|1354
1764596160000|2025-12-01 13:36:00|395.4||395.5||395.5||395.4||0
1764596230000|2025-12-01 13:37:10|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|1780
1764596270000|2025-12-01 13:37:50|395.4|395.2|395.4|395.3|395.4|395.3|395.4|395.2|670
1764596340000|2025-12-01 13:39:00||395.2||395.2||395.2||395.2|556
1764596350000|2025-12-01 13:39:10|395.3||395.3||395.3||395.3||0
1764596410000|2025-12-01 13:40:10||395.1||395.1||395.1||395.1|0
1764596420000|2025-12-01 13:40:20|395.2||395.3||395.3||395.2||0
1764596500000|2025-12-01 13:41:40||395.2||395.2||395.2||395.2|0
1764596520000|2025-12-01 13:42:00|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|0
1764596660000|2025-12-01 13:44:20|||||||||290
1764596730000|2025-12-01 13:45:30||395||395||395||395|1545
1764596740000|2025-12-01 13:45:40||395.1||395.1||395.1||395.1|0
1764596760000|2025-12-01 13:46:00||395||395||395||395|150
1764596780000|2025-12-01 13:46:20|395.1|395.1|395.1|395|395.1|395.1|395.1|395|0
1764596790000|2025-12-01 13:46:30||394.9||394.9||394.9||394.9|0
1764596880000|2025-12-01 13:48:00||395||395||395||395|0
1764596920000|2025-12-01 13:48:40|||||||||1266
1764596950000|2025-12-01 13:49:10|395.2||395.2||395.2||395.2||0
1764596960000|2025-12-01 13:49:20|395|394.8|395|394.8|395|394.8|395|394.8|0
1764596970000|2025-12-01 13:49:30||394.9||394.9||394.9||394.9|0
1764597040000|2025-12-01 13:50:40|395.1||395.1||395.1||395.1||0
1764597080000|2025-12-01 13:51:20|395||395||395||395||0
1764597090000|2025-12-01 13:51:30|395.1||395||395.1||395||0
1764597100000|2025-12-01 13:51:40|||||||||1648
1764597110000|2025-12-01 13:51:50|||||||||63
1764597140000|2025-12-01 13:52:20|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1764597340000|2025-12-01 13:55:40||394.7||394.7||394.7||394.7|1545
1764597350000|2025-12-01 13:55:50||394.8||394.8||394.8||394.8|0
1764597360000|2025-12-01 13:56:00|395||395||395||395||1545
1764597420000|2025-12-01 13:57:00|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|0
1764597430000|2025-12-01 13:57:10|395|394.8|394.9|394.8|395|394.8|394.9|394.8|1472
1764597470000|2025-12-01 13:57:50|395|394.9|395|394.9|395|394.9|395|394.9|1143
1764597520000|2025-12-01 13:58:40|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1764597540000|2025-12-01 13:59:00|394.8|394.7|394.7|394.6|394.8|394.7|394.7|394.6|0
1764597620000|2025-12-01 14:00:20|394.6|394.4|394.4|394.3|394.6|394.4|394.4|394.3|150
1764597700000|2025-12-01 14:01:40|394.5||394.5||394.5||394.5||0
1764597730000|2025-12-01 14:02:10|394.7|394.4|394.7|394.5|394.7|394.5|394.7|394.4|0
1764597740000|2025-12-01 14:02:20|394.6||394.6||394.6||394.6||0
1764597780000|2025-12-01 14:03:00|394.7||394.7||394.7||394.7||1545
1764597930000|2025-12-01 14:05:30|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|0
1764597940000|2025-12-01 14:05:40|394.5||394.6||394.6||394.5||0
1764597970000|2025-12-01 14:06:10|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|1545
1764598080000|2025-12-01 14:08:00|||||||||1545
1764598110000|2025-12-01 14:08:30||394.4||394.4||394.4||394.4|0
1764598160000|2025-12-01 14:09:20||394.3||394.3||394.3||394.3|0
1764598200000|2025-12-01 14:10:00|394.4||394.4||394.4||394.4||0
1764598210000|2025-12-01 14:10:10|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|2000
1764598240000|2025-12-01 14:10:40|||||||||1773
1764598260000|2025-12-01 14:11:00|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|34
1764598310000|2025-12-01 14:11:50||394||394||394||394|1545
1764598420000|2025-12-01 14:13:40|394.3|394.1|394.4|394.2|394.4|394.2|394.3|394.1|652
1764598430000|2025-12-01 14:13:50||394.3||394.3||394.3||394.3|89
1764598440000|2025-12-01 14:14:00|394.5||394.5||394.5||394.5||1545
1764598450000|2025-12-01 14:14:10|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|0
1764598490000|2025-12-01 14:14:50|394.2|394|394.2|394|394.2|394|394.2|394|434
1764598500000|2025-12-01 14:15:00|394.1||394.1||394.1||394.1||0
1764598510000|2025-12-01 14:15:10|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|2038
1764598520000|2025-12-01 14:15:20|394||394||394||394||0
1764598550000|2025-12-01 14:15:50|394.1|393.9|394.1|394|394.1|394|394.1|393.9|1176
1764598580000|2025-12-01 14:16:20|||||||||4076
1764598600000|2025-12-01 14:16:40|394.2||394.2||394.2||394.2||7
1764598750000|2025-12-01 14:19:10||394.1||394.1||394.1||394.1|0
1764598760000|2025-12-01 14:19:20|394.3||394.3||394.3||394.3||0
1764598770000|2025-12-01 14:19:30|394.5|394.2|394.5|394.3|394.5|394.3|394.5|394.2|0
1764598780000|2025-12-01 14:19:40|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|1545
1764598810000|2025-12-01 14:20:10|394.4|394.3|394.4|394.2|394.4|394.3|394.4|394.2|1545
1764598820000|2025-12-01 14:20:20|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|0
1764598860000|2025-12-01 14:21:00|394.4||394.5||394.5||394.4||0
1764598920000|2025-12-01 14:22:00|394.6|394.4|394.5|394.3|394.6|394.4|394.5|394.3|1009
1764598930000|2025-12-01 14:22:10||394.4||394.4||394.4||394.4|0
1764598950000|2025-12-01 14:22:30|394.6||394.6||394.6||394.6||1545
1764599010000|2025-12-01 14:23:30|394.5||394.6||394.6||394.5||0
1764599030000|2025-12-01 14:23:50|||||||||15
1764599070000|2025-12-01 14:24:30||394.5||394.5||394.5||394.5|0
1764599100000|2025-12-01 14:25:00|||||||||1500
1764599120000|2025-12-01 14:25:20|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|1633
1764599270000|2025-12-01 14:27:50|394.8||394.8||394.8||394.8||0
1764599280000|2025-12-01 14:28:00|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|524
1764599300000|2025-12-01 14:28:20||394.4||394.4||394.4||394.4|358
1764599310000|2025-12-01 14:28:30|394.5||394.5||394.5||394.5||0
1764599350000|2025-12-01 14:29:10||394.3||394.3||394.3||394.3|0
1764599380000|2025-12-01 14:29:40|394.7|394.4|394.7|394.5|394.7|394.5|394.7|394.4|0
1764599400000|2025-12-01 14:30:00|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|830
1764599410000|2025-12-01 14:30:10|394.5|394.3|394.4|394.2|394.5|394.3|394.4|394.2|0
1764599440000|2025-12-01 14:30:40|394.6|394.5|394.4|394.2|394.7|394.5|394.4|394.2|4106
1764599470000|2025-12-01 14:31:10||394.3||394.2||394.3||394.2|2
1764599520000|2025-12-01 14:32:00|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|2149
1764599570000|2025-12-01 14:32:50|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|1111
1764599700000|2025-12-01 14:35:00|394.5||394.5||394.5||394.5||0
1764599710000|2025-12-01 14:35:10|394.4|394.3|394.5|394.3|394.5|394.3|394.4|394.3|1335
1764599740000|2025-12-01 14:35:40|394.2|394.1|394|393.8|394.2|394.1|394|393.8|3864
1764599760000|2025-12-01 14:36:00|||||||||26
1764599770000|2025-12-01 14:36:10|393.9||393.9||393.9||393.9||0
1764599780000|2025-12-01 14:36:20|||||||||124
1764599910000|2025-12-01 14:38:30|393.8|393.7|393.7|393.5|393.8|393.7|393.7|393.5|2781
1764599920000|2025-12-01 14:38:40|||||||||264
1764599930000|2025-12-01 14:38:50|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|250
1764599940000|2025-12-01 14:39:00|393.5|393.3|393.5|393.3|393.6|393.3|393.4|393.3|0
1764599960000|2025-12-01 14:39:20|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|0
1764600020000|2025-12-01 14:40:20|393.3||393.3||393.3||393.3||1932
1764600050000|2025-12-01 14:40:50|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1764600070000|2025-12-01 14:41:10|393.5|393.4|393.6|393.4|393.7|393.5|393.5|393.4|4909
1764600080000|2025-12-01 14:41:20|393.5|393.5|393.7|393.6|393.7|393.6|393.5|393.5|2415
1764600100000|2025-12-01 14:41:40|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|361
1764600140000|2025-12-01 14:42:20|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|0
1764600150000|2025-12-01 14:42:30||393.6||393.6||393.6||393.6|0
1764600160000|2025-12-01 14:42:40||393.5||393.5||393.5||393.5|0
1764600200000|2025-12-01 14:43:20|393.9|393.6|393.8|393.6|393.9|393.6|393.8|393.6|150
1764600210000|2025-12-01 14:43:30|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|1507
1764600220000|2025-12-01 14:43:40|394|393.8|394|393.8|394|393.8|394|393.8|0
1764600240000|2025-12-01 14:44:00|393.9|393.7|393.8|393.6|393.9|393.7|393.8|393.6|1085
1764600260000|2025-12-01 14:44:20|393.7|393.5|393.7|393.5|393.7|393.5|393.6|393.5|2418
1764600270000|2025-12-01 14:44:30|393.6||393.6||393.6||393.6||0
1764600310000|2025-12-01 14:45:10|393.5|393.3|393.4|393.3|393.5|393.3|393.4|393.3|0
1764600330000|2025-12-01 14:45:30|393.5||393.5||393.5||393.5||0
1764600350000|2025-12-01 14:45:50|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|0
1764600440000|2025-12-01 14:47:20||393.5||393.4||393.5||393.4|0
1764600500000|2025-12-01 14:48:20|393.5||393.5||393.5||393.5||0
1764600510000|2025-12-01 14:48:30|393.6||393.6||393.6||393.6||0
1764600540000|2025-12-01 14:49:00|393.5|393.3|393.4|393.3|393.5|393.3|393.4|393.3|1932
1764600550000|2025-12-01 14:49:10|393.5||393.5||393.5||393.5||0
1764600690000|2025-12-01 14:51:30|393.4||393.4||393.4||393.4||0
1764600710000|2025-12-01 14:51:50|393.3|393.2|393.3|393.1|393.3|393.2|393.3|393.1|533
1764600730000|2025-12-01 14:52:10|393.2||393.2||393.2||393.2||0
1764600770000|2025-12-01 14:52:50|393.3||393.3||393.3||393.3||24
1764600790000|2025-12-01 14:53:10||393.2||393.1||393.2||393.1|93
1764600800000|2025-12-01 14:53:20||393.2||393.2||393.2||393.2|0
1764600810000|2025-12-01 14:53:30|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|500
1764600820000|2025-12-01 14:53:40||393||393||393.1||393|109
1764600830000|2025-12-01 14:53:50||393.1||393.1||393.1||393.1|0
1764600850000|2025-12-01 14:54:10|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|1701
1764600860000|2025-12-01 14:54:20||393.1||393.1||393.1||393.1|0
1764600880000|2025-12-01 14:54:40||393.2||393.1||393.2||393.1|1000
1764600890000|2025-12-01 14:54:50|393.2||393.2||393.2||393.2||0
1764600910000|2025-12-01 14:55:10|||||||||1296
1764600920000|2025-12-01 14:55:20|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|0
1764600930000|2025-12-01 14:55:30|393|393|393.3|393.2|393.3|393.2|393|393|1431
1764600950000|2025-12-01 14:55:50|393.4||393.4||393.4||393.4||0
1764600980000|2025-12-01 14:56:20|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|1932
1764601040000|2025-12-01 14:57:20|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.1|0
1764601080000|2025-12-01 14:58:00|393.4|393.3|393.5|393.3|393.5|393.3|393.4|393.3|0
1764601110000|2025-12-01 14:58:30|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|1722
1764601140000|2025-12-01 14:59:00||393.3||393.3||393.3||393.3|7000
1764601150000|2025-12-01 14:59:10|393.5||393.5||393.5||393.5||1722
1764601220000|2025-12-01 15:00:20|393.4|393.2|393.3|393.1|393.4|393.2|393.3|393.1|4356
1764601270000|2025-12-01 15:01:10|393.2|393|393.2|393|393.2|393|393.2|393|0
1764601470000|2025-12-01 15:04:30|393|392.8|393|392.8|393|392.8|393|392.8|0
1764601480000|2025-12-01 15:04:40|392.9|392.7|392.8|392.7|392.9|392.7|392.8|392.7|150
1764601490000|2025-12-01 15:04:50|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|2672
1764601500000|2025-12-01 15:05:00|392.8|392.8|393|392.8|393|392.8|392.8|392.8|6069
1764601510000|2025-12-01 15:05:10|||||||||90
1764601520000|2025-12-01 15:05:20|392.7|392.6|392.8|392.7|392.8|392.7|392.7|392.6|4800
1764601570000|2025-12-01 15:06:10|392.9||392.9||392.9||392.8||4829
1764601580000|2025-12-01 15:06:20|392.8||392.9||392.9||392.8||0
1764601640000|2025-12-01 15:07:20|392.8|392.8|392.9|392.8|392.9|392.8|392.8|392.8|0
1764601650000|2025-12-01 15:07:30|||||||||220
1764601670000|2025-12-01 15:07:50|393|392.9|393.1|392.9|393.1|392.9|393|392.9|600
1764601680000|2025-12-01 15:08:00||393||392.9||393||392.9|200
1764601740000|2025-12-01 15:09:00|393|392.7|392.9|392.7|393|392.7|392.9|392.7|0
1764601800000|2025-12-01 15:10:00|392.8||392.8||392.8||392.8||547
1764601810000|2025-12-01 15:10:10|||||||||2000
1764601820000|2025-12-01 15:10:20|392.9||392.9||392.9||392.9||99
1764601850000|2025-12-01 15:10:50|392.7|392.6|392.6|392.5|392.7|392.6|392.6|392.5|0
1764601860000|2025-12-01 15:11:00||392.4||392.4||392.4||392.4|500
1764601870000|2025-12-01 15:11:10|392.5||392.6||392.6||392.5||0
1764601920000|2025-12-01 15:12:00|392.7|392.5|392.8|392.6|392.8|392.6|392.7|392.5|0
1764601930000|2025-12-01 15:12:10||392.7||392.7||392.7||392.7|0
1764601950000|2025-12-01 15:12:30|392.7|392.6|392.7|392.5|392.7|392.6|392.7|392.5|3029
1764601960000|2025-12-01 15:12:40|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1764601970000|2025-12-01 15:12:50||392.7||392.7||392.7||392.7|0
1764602020000|2025-12-01 15:13:40|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|1489
1764602030000|2025-12-01 15:13:50|||||||||3029
1764602040000|2025-12-01 15:14:00|392.8|392.7|392.9|392.8|392.9|392.8|392.8|392.7|733
1764602060000|2025-12-01 15:14:20|393||393||393||393||1500
1764602100000|2025-12-01 15:15:00|393.2|393|393.2|393|393.2|393|393.2|393|1523
1764602110000|2025-12-01 15:15:10||393.1||393.1||393.1||393.1|50
1764602120000|2025-12-01 15:15:20||393||393||393||393|0
1764602130000|2025-12-01 15:15:30|393.1||393.1||393.1||393.1||0
1764602160000|2025-12-01 15:16:00|393.2||393.2||393.2||393.2||0
1764602180000|2025-12-01 15:16:20|393.1||393.1||393.1||393.1||0
1764602200000|2025-12-01 15:16:40|393.2||393.2||393.2||393.2||0
1764602210000|2025-12-01 15:16:50||393.1||393.1||393.1||393.1|0
1764602220000|2025-12-01 15:17:00|393.1|393|393.2|393|393.2|393|393.1|393|0
1764602260000|2025-12-01 15:17:40|393|392.9|393|392.9|393|392.9|393|392.9|1463
1764602280000|2025-12-01 15:18:00|393.1|393|393.1|393|393.1|393|393.1|393|0
1764602290000|2025-12-01 15:18:10||392.9||393||393||392.9|0
1764602300000|2025-12-01 15:18:20||392.9||393||393||392.9|0
1764602320000|2025-12-01 15:18:40|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|1735
1764602330000|2025-12-01 15:18:50||393||393.1||393.1||393|0
1764602340000|2025-12-01 15:19:00|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|5908
1764602350000|2025-12-01 15:19:10|393.4|393.3|393.5|393.3|393.5|393.3|393.4|393.3|5223
1764602370000|2025-12-01 15:19:30||393.4||393.4||393.4||393.4|0
1764602390000|2025-12-01 15:19:50|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|948
1764602400000|2025-12-01 15:20:00||393.4||393.4||393.4||393.4|0
1764602430000|2025-12-01 15:20:30|393.5||393.6||393.6||393.5||337
1764602440000|2025-12-01 15:20:40|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|1526
1764602450000|2025-12-01 15:20:50|393.3||393.3||393.3||393.3||0
1764602520000|2025-12-01 15:22:00|393.2|393.2|393.1|393|393.2|393.2|393.1|393|0
1764602580000|2025-12-01 15:23:00|393.2|392.9|393.2|393|393.2|393|393.2|392.9|0
1764602640000|2025-12-01 15:24:00||393.1||393||393.1||393|5417
1764602650000|2025-12-01 15:24:10|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|1551
1764602700000|2025-12-01 15:25:00|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1764602720000|2025-12-01 15:25:20|393.5||393.5||393.5||393.5||0
1764602760000|2025-12-01 15:26:00||393.4||393.4||393.4||393.4|0
1764602880000|2025-12-01 15:28:00|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|1154
1764602890000|2025-12-01 15:28:10|||||||||1021
1764602910000|2025-12-01 15:28:30|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1764603000000|2025-12-01 15:30:00|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|1561
1764603030000|2025-12-01 15:30:30||393.4||393.4||393.4||393.4|2271
1764603040000|2025-12-01 15:30:40|393.5||393.6||393.6||393.5||0
1764603060000|2025-12-01 15:31:00||393.5||393.5||393.5||393.5|0
1764603090000|2025-12-01 15:31:30|393.7||393.7||393.7||393.7||2821
1764603110000|2025-12-01 15:31:50|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|0
1764603130000|2025-12-01 15:32:10|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|0
1764603160000|2025-12-01 15:32:40|||||||||10
1764603170000|2025-12-01 15:32:50|393.8|393.6|393.8|393.7|393.8|393.7|393.8|393.6|0
1764603180000|2025-12-01 15:33:00|393.9||393.9||393.9||393.9||2200
1764603200000|2025-12-01 15:33:20|393.8||393.8||393.8||393.8||0
1764603220000|2025-12-01 15:33:40||393.6||393.6||393.6||393.6|150
1764603300000|2025-12-01 15:35:00|393.6|393.5|393.6|393.4|393.6|393.5|393.6|393.4|2271
1764603350000|2025-12-01 15:35:50|393.5|393.3|393.4|393.3|393.5|393.3|393.4|393.3|0
1764603370000|2025-12-01 15:36:10||393.2||393.2||393.2||393.2|3033
1764603390000|2025-12-01 15:36:30|393.3|393.1|393.2|393|393.3|393.1|393.2|393|0
1764603400000|2025-12-01 15:36:40|393.1||393.2||393.2||393.1||0
1764603480000|2025-12-01 15:38:00|393.1||393.1||393.1||393.1||0
1764603490000|2025-12-01 15:38:10|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|1470
1764603530000|2025-12-01 15:38:50||393||393||393||393|0
1764603540000|2025-12-01 15:39:00||393.1||393.1||393.1||393.1|0
1764603560000|2025-12-01 15:39:20||393||393||393||393|0
1764603570000|2025-12-01 15:39:30||393.1||393.1||393.1||393.1|0
1764603580000|2025-12-01 15:39:40||393||393||393||393|201
1764603660000|2025-12-01 15:41:00||393.1||393.1||393.1||393.1|0
1764603710000|2025-12-01 15:41:50|393.3|393|393.3|393.1|393.3|393.1|393.3|393|0
1764603760000|2025-12-01 15:42:40|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|1260
1764603800000|2025-12-01 15:43:20||393.2||393.2||393.2||393.2|2049
1764603820000|2025-12-01 15:43:40|393.2|393|393.2|393|393.2|393|393.2|393|2593
1764603860000|2025-12-01 15:44:20|393.1|393.1|393.1|392.9|393.1|393.1|393.1|392.9|3029
1764603890000|2025-12-01 15:44:50|||||||||420
1764603900000|2025-12-01 15:45:00||393||393||393||393|0
1764603910000|2025-12-01 15:45:10|393.2||393.2||393.2||393.2||1644
1764603950000|2025-12-01 15:45:50||393.1||393.1||393.1||393.1|0
1764603960000|2025-12-01 15:46:00||393||393||393||393|0
1764603980000|2025-12-01 15:46:20|393.1||393.1||393.1||393.1||0
1764604000000|2025-12-01 15:46:40||392.9||392.9||392.9||392.9|1588
1764604020000|2025-12-01 15:47:00|393.2|393|393.2|393|393.2|393|393.2|393|0
1764604030000|2025-12-01 15:47:10|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|0
1764604060000|2025-12-01 15:47:40||393||392.9||393||392.9|0
1764604090000|2025-12-01 15:48:10|393.2|393|393.2|393|393.2|393|393.2|393|2271
1764604100000|2025-12-01 15:48:20|393.1|393.1|393.1|393|393.1|393.1|393.1|393|0
1764604110000|2025-12-01 15:48:30|393.2|393.1|393.2|393.1|393.2|393.1|393.1|393.1|2271
1764604150000|2025-12-01 15:49:10|393.3||393.3||393.3||393.3||2817
1764604200000|2025-12-01 15:50:00||393.2||393.2||393.2||393.2|0
1764604240000|2025-12-01 15:50:40|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1764604270000|2025-12-01 15:51:10|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|1645
1764604280000|2025-12-01 15:51:20|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|2714
1764604340000|2025-12-01 15:52:20|393.1|393|393.1|393|393.1|393|393.1|393|0
1764604370000|2025-12-01 15:52:50|393|392.9|393|392.9|393|392.9|393|392.9|1764
1764604400000|2025-12-01 15:53:20|393.1|393|393.1|393|393.1|393|393.1|393|1000
1764604420000|2025-12-01 15:53:40|393.3|393.1|393.3|393.2|393.3|393.2|393.3|393.1|0
1764604440000|2025-12-01 15:54:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|3109
1764604450000|2025-12-01 15:54:10||393||393||393||393|1167
1764604460000|2025-12-01 15:54:20|393.1|393.1|393.1|393|393.1|393.1|393.1|393|791
1764604470000|2025-12-01 15:54:30|||||||||2019
1764604530000|2025-12-01 15:55:30|393.2||393.2||393.2||393.2||1085
1764604540000|2025-12-01 15:55:40||393.1||393.1||393.1||393.1|0
1764604580000|2025-12-01 15:56:20|393.3|393|393.3|393.1|393.3|393.1|393.3|393|3356
1764604590000|2025-12-01 15:56:30|393.1|393.2|393.1|393|393.1|393.2|393.1|393|3029
1764604600000|2025-12-01 15:56:40|393.2||393.2||393.2||393.2||0
1764604620000|2025-12-01 15:57:00|393.3|393.1|393.3|393.1|393.3|393.1|393.2|393.1|0
1764604670000|2025-12-01 15:57:50|393.1|393|393|392.9|393.1|393|393|392.9|2577
1764604680000|2025-12-01 15:58:00||392.8||392.8||392.8||392.8|3
1764604710000|2025-12-01 15:58:30|392.9||393||393||392.9||255
1764604720000|2025-12-01 15:58:40||392.9||392.9||392.9||392.9|0
1764604730000|2025-12-01 15:58:50|393.1||393.1||393.1||393.1||1891
1764604760000|2025-12-01 15:59:20|393.2|393|393.2|393|393.2|393|393.2|393|0
1764604800000|2025-12-01 16:00:00|393.1||393.2||393.2||393.1||0
1764604830000|2025-12-01 16:00:30||393.1||393||393.1||393|5922
1764604840000|2025-12-01 16:00:40||393.1||393||393.1||393|6403
1764604860000|2025-12-01 16:01:00|393.1||393.1||393.1||393.1||500
1764604880000|2025-12-01 16:01:20|393.2||393.2||393.2||393.2||0
1764604920000|2025-12-01 16:02:00|393.1||393.1||393.1||393.1||0
1764604940000|2025-12-01 16:02:20|||||||||3000
1764604950000|2025-12-01 16:02:30|||||||||300
1764604990000|2025-12-01 16:03:10|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|284
1764605000000|2025-12-01 16:03:20||393||393||393||393|0
1764605060000|2025-12-01 16:04:20|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|2514
1764605080000|2025-12-01 16:04:40|393||393||393||393||0
1764605090000|2025-12-01 16:04:50|393.1||393.1||393.1||393.1||0
1764605140000|2025-12-01 16:05:40||393||393||393||393|0
1764605190000|2025-12-01 16:06:30|||||||||905
1764605280000|2025-12-01 16:08:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|1479
1764605300000|2025-12-01 16:08:20|393.1|393|393.1|393|393.1|393|393.1|393|0
1764605320000|2025-12-01 16:08:40||392.9||392.9||392.9||392.9|2267
1764605330000|2025-12-01 16:08:50|393.2|393|393.2|393|393.2|393|393.2|393|1801
1764605340000|2025-12-01 16:09:00||393.1||393.1||393.1||393.1|4036
1764605350000|2025-12-01 16:09:10|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|153
1764605390000|2025-12-01 16:09:50|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|2839
1764605400000|2025-12-01 16:10:00|393.3||393.2||393.3||393.2||0
1764605420000|2025-12-01 16:10:20|393.3|393.2|393.3|393.1|393.3|393.2|393.3|393.1|1270
1764605480000|2025-12-01 16:11:20|393.2|393|393.2|393.1|393.2|393.1|393.2|393|870
1764605490000|2025-12-01 16:11:30||393||393||393||393|1857
1764605500000|2025-12-01 16:11:40|393.1||393.2||393.2||393.1||0
1764605520000|2025-12-01 16:12:00||393.1||393.1||393.1||393.1|0
1764605580000|2025-12-01 16:13:00|393.1|393|393.1|393|393.1|393|393.1|393|1420
1764605610000|2025-12-01 16:13:30|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|2771
1764605630000|2025-12-01 16:13:50|393.1|393|393.1|393|393.1|393|393.1|393|0
1764605640000|2025-12-01 16:14:00|393.2||393.2||393.2||393.2||0
1764605650000|2025-12-01 16:14:10||393.1||393.1||393.1||393.1|0
1764605680000|2025-12-01 16:14:40||393||393.1||393.1||393|2223
1764605700000|2025-12-01 16:15:00|||||||||830
1764605730000|2025-12-01 16:15:30|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|1563
1764605790000|2025-12-01 16:16:30|||||||||168
1764605830000|2025-12-01 16:17:10|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|4820
1764605850000|2025-12-01 16:17:30|||||||||3109
1764605860000|2025-12-01 16:17:40|||||||||495
1764605870000|2025-12-01 16:17:50||393.1||393.2||393.2||393.1|0
1764605880000|2025-12-01 16:18:00||393.1||393.1||393.2||393.1|0
1764605890000|2025-12-01 16:18:10||393.2||393.1||393.2||393.1|500
1764605900000|2025-12-01 16:18:20||393.2||393.1||393.2||393.1|0
1764605920000|2025-12-01 16:18:40|393.3||393.3||393.3||393.3||0
1764605930000|2025-12-01 16:18:50|393.4||393.4||393.4||393.4||2581
1764605940000|2025-12-01 16:19:00||393.2||393.1||393.2||393.1|0
1764605960000|2025-12-01 16:19:20||393.2||393.2||393.2||393.2|0
1764605990000|2025-12-01 16:19:50|||||||||1502
1764606000000|2025-12-01 16:20:00|393.6|393.4|393.8|393.6|393.8|393.6|393.6|393.4|14259
1764606010000|2025-12-01 16:20:10||393.5||393.6||393.6||393.5|0
1764606020000|2025-12-01 16:20:20||393.5||393.5||393.5||393.5|5598
1764606040000|2025-12-01 16:20:40|393.9|393.6|393.9|393.6|393.9|393.6|393.9|393.6|1486
1764606070000|2025-12-01 16:21:10|393.8||393.8||393.8||393.8||0
1764606080000|2025-12-01 16:21:20|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|20313
1764606100000|2025-12-01 16:21:40|||||||||18148
1764606110000|2025-12-01 16:21:50|394||394||394||394||1666
1764606140000|2025-12-01 16:22:20||393.8||393.8||393.8||393.8|2989
1764606170000|2025-12-01 16:22:50|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|995
1764606210000|2025-12-01 16:23:30|394|393.8|394|393.8|394|393.8|394|393.8|21285
1764606230000|2025-12-01 16:23:50|||||||||2458
1764606240000|2025-12-01 16:24:00|||||||||1281
1764606250000|2025-12-01 16:24:10|394.1||394.1||394.1||394.1||6
1764606270000|2025-12-01 16:24:30|394||394||394||394||0
1764606280000|2025-12-01 16:24:40|394.1||394.1||394.1||394.1||0
1764606290000|2025-12-01 16:24:50|394||394||394||394||0
1764606300000|2025-12-01 16:25:00|394.1||394.1||394.1||394.1||0
1764606350000|2025-12-01 16:25:50||393.9||393.9||393.9||393.9|2839
1764606360000|2025-12-01 16:26:00|||||||||2367
1764606370000|2025-12-01 16:26:10|||||||||1924
1764606380000|2025-12-01 16:26:20|394.2||394.2||394.2||394.2||407
1764606390000|2025-12-01 16:26:30||394||394||394||394|3186
1764606420000|2025-12-01 16:27:00|||||||||3698
1764606430000|2025-12-01 16:27:10|||||||||51
1764606440000|2025-12-01 16:27:20|||||||||102
1764606450000|2025-12-01 16:27:30|||||||||1600
1764606480000|2025-12-01 16:28:00|||||||||1134
1764606500000|2025-12-01 16:28:20|||||||||2568
1764606510000|2025-12-01 16:28:30|||||||||70
1764606520000|2025-12-01 16:28:40||393.9||393.9||393.9||393.9|0
1764606560000|2025-12-01 16:29:20|394.1||394.1||394.1||394.1||1257
1764606570000|2025-12-01 16:29:30||393.8||393.8||393.8||393.8|558
1764606580000|2025-12-01 16:29:40|394.2|393.9|394.2|393.9|394.2|394|394.2|393.9|3640
1764662400000|2025-12-02 08:00:00|396|395.5|396|395.5|396|395.5|396|395.5|0
1764662410000|2025-12-02 08:00:10|395.9|395.4|395.7|395.3|395.9|395.4|395.7|395.3|1890
1764662420000|2025-12-02 08:00:20|395.6||395.8||395.9||395.6||440
1764662430000|2025-12-02 08:00:30|395.7||395.7||395.7||395.7||693
1764662450000|2025-12-02 08:00:50|||||||||843
1764662460000|2025-12-02 08:01:00|396.5|395.4|396.3|395.9|396.5|396.1|396.3|395.4|843
1764662480000|2025-12-02 08:01:20|396.2|395.7|396.2|395.7|396.2|395.7|396.2|395.7|0
1764662500000|2025-12-02 08:01:40|396.1||396||396.1||396||2000
1764662510000|2025-12-02 08:01:50|396.1||396.1||396.1||396.1||150
1764662520000|2025-12-02 08:02:00|396.3|395.8|396.3|395.7|396.3|395.8|396.3|395.7|1670
1764662530000|2025-12-02 08:02:10|396.2|395.8|396.2|395.8|396.2|395.8|396.2|395.8|0
1764662540000|2025-12-02 08:02:20|396.3||396.3||396.3||396.3||0
1764662550000|2025-12-02 08:02:30|396.2||396.2||396.2||396.2||0
1764662580000|2025-12-02 08:03:00|396.3||396.3||396.3||396.3||0
1764662600000|2025-12-02 08:03:20|396.2||396.3||396.3||396.2||0
1764662620000|2025-12-02 08:03:40|396.1|395.6|395.9|395.5|396.1|395.6|395.9|395.5|58
1764662640000|2025-12-02 08:04:00|395.8|395.2|395.5|395.1|395.8|395.2|395.5|395.1|0
1764662650000|2025-12-02 08:04:10|395.4|395|395.3|394.9|395.4|395|395.3|394.9|2882
1764662660000|2025-12-02 08:04:20||394.8||394.9||394.9||394.8|0
1764662670000|2025-12-02 08:04:30|395.2|394.8|395.3|394.9|395.3|394.9|395.2|394.8|0
1764662680000|2025-12-02 08:04:40||394.8||394.9||394.9||394.8|0
1764662700000|2025-12-02 08:05:00||395||395||395||395|462
1764662710000|2025-12-02 08:05:10|395.4||395.4||395.4||395.4||936
1764662720000|2025-12-02 08:05:20||395.1||395||395.1||395|0
1764662740000|2025-12-02 08:05:40|395.5|395.2|395.3|395|395.5|395.2|395.3|395|2658
1764662750000|2025-12-02 08:05:50|395.1|394.8|395.1|394.8|395.1|394.8|395.1|394.8|4709
1764662760000|2025-12-02 08:06:00|395.2||395.2||395.2||395.2||0
1764662770000|2025-12-02 08:06:10|395.1|394.6|395|394.6|395.1|394.6|395|394.6|4645
1764662800000|2025-12-02 08:06:40||394.7||394.7||394.7||394.7|1011
1764662810000|2025-12-02 08:06:50||394.6||394.6||394.6||394.6|0
1764662820000|2025-12-02 08:07:00|395.3|394.7|395.2|395|395.3|395|395.2|394.7|0
1764662830000|2025-12-02 08:07:10|395.3|394.9|395.3|395|395.3|395|395.3|394.9|147
1764662840000|2025-12-02 08:07:20||395.1||395.1||395.1||395.1|0
1764662850000|2025-12-02 08:07:30||395||395||395||395|0
1764662860000|2025-12-02 08:07:40||395.1||395||395.1||395|0
1764662880000|2025-12-02 08:08:00|||||||||292
1764662890000|2025-12-02 08:08:10|395.5|395.1|395.6|395.3|395.6|395.3|395.5|395.1|777
1764662910000|2025-12-02 08:08:30|395.8|395.5|395.8|395.5|395.8|395.5|395.8|395.5|1181
1764662920000|2025-12-02 08:08:40|395.9|395.6|395.9|395.6|395.9|395.6|395.9|395.6|1500
1764662940000|2025-12-02 08:09:00|||||||||2606
1764662950000|2025-12-02 08:09:10|395.8|395.5|395.8|395.5|395.8|395.5|395.7|395.4|1240
1764662960000|2025-12-02 08:09:20|396|395.6|396|395.7|396|395.7|395.9|395.6|1010
1764662970000|2025-12-02 08:09:30|395.9|395.6|395.9|395.6|395.9|395.6|395.9|395.6|0
1764662980000|2025-12-02 08:09:40|396|395.8|396|395.8|396|395.8|396|395.8|954
1764663000000|2025-12-02 08:10:00|396.2|395.9|396.3|396|396.3|396|396.2|395.9|3067
1764663010000|2025-12-02 08:10:10|396.2|395.9|396.1|395.8|396.2|395.9|396.1|395.8|2526
1764663050000|2025-12-02 08:10:50|396|395.7|395.7|395.4|396|395.7|395.7|395.4|2527
1764663060000|2025-12-02 08:11:00|395.6|395.3|395.6|395.3|395.6|395.3|395.6|395.3|0
1764663070000|2025-12-02 08:11:10||395.4||395.4||395.4||395.4|0
1764663080000|2025-12-02 08:11:20|395.4|395.1|395.3|395|395.4|395.1|395.3|395|2530
1764663090000|2025-12-02 08:11:30|395.2|395.1|395.3|395.1|395.3|395.1|395.2|395.1|150
1764663100000|2025-12-02 08:11:40|395.5|395.2|395.4|395.1|395.5|395.2|395.4|395.1|723
1764663110000|2025-12-02 08:11:50||395.2||395.1||395.2||395.1|60
1764663120000|2025-12-02 08:12:00||395.2||395.2||395.2||395.2|317
1764663130000|2025-12-02 08:12:10|395.6|395.3|395.7|395.4|395.7|395.4|395.6|395.3|1382
1764663140000|2025-12-02 08:12:20|395.6|395.3|395.6|395.3|395.6|395.3|395.6|395.3|1046
1764663150000|2025-12-02 08:12:30|395.5|395.2|395.5|395.2|395.5|395.2|395.5|395.2|0
1764663180000|2025-12-02 08:13:00||395.3||395.2||395.3||395.2|0
1764663190000|2025-12-02 08:13:10||395.3||395.3||395.3||395.3|0
1764663200000|2025-12-02 08:13:20||395.2||395.2||395.2||395.2|0
1764663210000|2025-12-02 08:13:30||395.3||395.2||395.3||395.2|0
1764663220000|2025-12-02 08:13:40|395.6|395.3|395.7|395.4|395.7|395.4|395.6|395.3|293
1764663230000|2025-12-02 08:13:50||395.5||395.5||395.5||395.5|0
1764663240000|2025-12-02 08:14:00|395.8||395.8||395.8||395.8||1100
1764663250000|2025-12-02 08:14:10||395.6||395.6||395.6||395.6|150
1764663260000|2025-12-02 08:14:20|395.9|395.7|396|395.7|396|395.7|395.9|395.7|343
1764663270000|2025-12-02 08:14:30|396.2|395.8|396.2|395.9|396.2|395.9|396.2|395.8|2132
1764663280000|2025-12-02 08:14:40|396|395.7|395.9|395.7|396|395.7|395.9|395.7|3027
1764663290000|2025-12-02 08:14:50|395.8|395.5|395.7|395.4|395.8|395.5|395.7|395.4|2527
1764663300000|2025-12-02 08:15:00|395.9|395.6|396|395.7|396|395.7|395.8|395.6|1518
1764663310000|2025-12-02 08:15:10|396.1|395.8|396.2|395.9|396.2|395.9|396.1|395.8|0
1764663320000|2025-12-02 08:15:20||396||395.9||396||395.9|150
1764663330000|2025-12-02 08:15:30|396.1|395.8|396|395.8|396.1|395.8|396|395.8|2525
1764663340000|2025-12-02 08:15:40|396.2|395.9|396.2|395.9|396.2|395.9|396.2|395.9|2
1764663360000|2025-12-02 08:16:00|||||||||401
1764663380000|2025-12-02 08:16:20|396.1|395.8|396.1|395.8|396.1|395.8|396.1|395.8|150
1764663390000|2025-12-02 08:16:30||395.9||395.8||395.9||395.8|0
1764663410000|2025-12-02 08:16:50|396.2|395.9|396.2|395.9|396.2|395.9|396.2|395.9|0
1764663420000|2025-12-02 08:17:00|396.1|395.8|396.1|395.8|396.1|395.8|396.1|395.8|0
1764663430000|2025-12-02 08:17:10|396.2|395.9|396.2|395.9|396.2|395.9|396.2|395.9|0
1764663450000|2025-12-02 08:17:30||396||396||396||396|0
1764663460000|2025-12-02 08:17:40||395.9||395.9||396||395.9|0
1764663520000|2025-12-02 08:18:40|||||||||150
1764663530000|2025-12-02 08:18:50|396.1|395.8|396.1|395.8|396.1|395.8|396.1|395.8|0
1764663550000|2025-12-02 08:19:10|396|395.7|395.8|395.5|396|395.7|395.8|395.5|1101
1764663570000|2025-12-02 08:19:30|395.7|395.4|395.7|395.4|395.7|395.4|395.7|395.4|0
1764663590000|2025-12-02 08:19:50|395.6||395.6||395.6||395.6||0
1764663600000|2025-12-02 08:20:00|395.7||395.7||395.7||395.7||11
1764663610000|2025-12-02 08:20:10|||||||||202
1764663620000|2025-12-02 08:20:20|395.6|395.3|395.5|395.2|395.6|395.3|395.5|395.2|0
1764663660000|2025-12-02 08:21:00||395.3||395.3||395.3||395.3|1283
1764663680000|2025-12-02 08:21:20|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|2
1764663720000|2025-12-02 08:22:00||395.3||395.3||395.3||395.3|2529
1764663740000|2025-12-02 08:22:20|395.5|395.2|395.5|395.2|395.5|395.2|395.5|395.2|0
1764663770000|2025-12-02 08:22:50|395.6|395.3|395.6|395.4|395.6|395.4|395.6|395.3|0
1764663800000|2025-12-02 08:23:20|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|1200
1764663860000|2025-12-02 08:24:20|395.8||395.8||395.8||395.8||0
1764663870000|2025-12-02 08:24:30|395.7|395.4|395.7|395.4|395.7|395.4|395.7|395.4|0
1764663880000|2025-12-02 08:24:40|395.6||395.6||395.6||395.6||0
1764663910000|2025-12-02 08:25:10|395.7|395.6|395.8|395.6|395.8|395.6|395.7|395.6|0
1764663930000|2025-12-02 08:25:30||395.5||395.5||395.5||395.5|0
1764663960000|2025-12-02 08:26:00||395.6||395.6||395.6||395.6|0
1764663970000|2025-12-02 08:26:10|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|150
1764663980000|2025-12-02 08:26:20|395.8||395.8||395.8||395.8||0
1764664010000|2025-12-02 08:26:50||395.6||395.6||395.6||395.6|0
1764664020000|2025-12-02 08:27:00|395.5|395.5|395.5|395.2|395.5|395.5|395.5|395.2|45
1764664050000|2025-12-02 08:27:30||395.3||395.2||395.3||395.2|0
1764664200000|2025-12-02 08:30:00|395.4|395.1|395.4|395.1|395.4|395.1|395.4|395.1|0
1764664220000|2025-12-02 08:30:20|395.3||395.3||395.3||395.3||0
1764664230000|2025-12-02 08:30:30|395.2|395|395.2|394.9|395.2|395|395.2|394.9|0
1764664250000|2025-12-02 08:30:50||395||395||395||395|0
1764664260000|2025-12-02 08:31:00|395.3||395.3||395.3||395.3||0
1764664280000|2025-12-02 08:31:20|395.2|394.9|395.2|394.9|395.2|394.9|395.2|394.9|101
1764664290000|2025-12-02 08:31:30|395.1|394.8|395.1|394.9|395.2|394.9|395.1|394.8|0
1764664300000|2025-12-02 08:31:40|395.2|395|395.3|395|395.3|395|395.2|395|424
1764664310000|2025-12-02 08:31:50|395.2|394.9|395.2|394.9|395.2|394.9|395.2|394.9|0
1764664320000|2025-12-02 08:32:00|395.3|395|395.2|395|395.3|395|395.2|395|420
1764664410000|2025-12-02 08:33:30|395.1|394.9|395.1|394.8|395.1|394.9|395.1|394.8|0
1764664420000|2025-12-02 08:33:40|395|394.7|395|394.7|395|394.7|395|394.7|0
1764664440000|2025-12-02 08:34:00||394.8||394.8||394.8||394.8|0
1764664460000|2025-12-02 08:34:20||394.7||394.7||394.7||394.7|0
1764664480000|2025-12-02 08:34:40|||||||||115
1764664490000|2025-12-02 08:34:50|394.9|394.6|394.9|394.6|394.9|394.6|394.9|394.6|0
1764664500000|2025-12-02 08:35:00|||||||||709
1764664520000|2025-12-02 08:35:20|394.8|394.5|394.8|394.5|394.8|394.5|394.8|394.5|0
1764664570000|2025-12-02 08:36:10|394.9|394.6|394.9|394.6|394.9|394.6|394.9|394.6|0
1764664620000|2025-12-02 08:37:00||394.7||394.7||394.7||394.7|0
1764664640000|2025-12-02 08:37:20||394.6||394.6||394.6||394.6|0
1764664650000|2025-12-02 08:37:30||394.7||394.6||394.7||394.6|0
1764664660000|2025-12-02 08:37:40||394.7||394.7||394.7||394.7|0
1764664670000|2025-12-02 08:37:50|395|394.8|395|394.8|395|394.8|395|394.8|4
1764664690000|2025-12-02 08:38:10|395.2|394.9|395.2|394.9|395.2|395|395.2|394.9|4
1764664720000|2025-12-02 08:38:40||395||395||395||395|0
1764664750000|2025-12-02 08:39:10|395.4|395.1|395.4|395.1|395.4|395.1|395.3|395.1|1224
1764664760000|2025-12-02 08:39:20|395.3||395.3||395.3||395.3||0
1764664780000|2025-12-02 08:39:40|395.4||395.4||395.4||395.4||307
1764664800000|2025-12-02 08:40:00|395.3|395|395.3|395|395.3|395|395.3|395|713
1764664820000|2025-12-02 08:40:20|395.2|394.9|395.2|394.9|395.2|394.9|395.2|394.9|0
1764664930000|2025-12-02 08:42:10|395.1||395||395.1||395||0
1764664940000|2025-12-02 08:42:20||394.8||394.8||394.8||394.8|0
1764664970000|2025-12-02 08:42:50|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|150
1764664980000|2025-12-02 08:43:00|395.2|395|395.2|395|395.2|395|395.2|395|1393
1764665000000|2025-12-02 08:43:20||395.1||395.1||395.1||395.1|0
1764665010000|2025-12-02 08:43:30|395.1|395|395.1|395|395.1|395|395.1|395|700
1764665020000|2025-12-02 08:43:40|395|394.9|395|394.9|395|394.9|395|394.9|0
1764665050000|2025-12-02 08:44:10|395.1|395|395.2|395|395.2|395|395.1|395|0
1764665140000|2025-12-02 08:45:40|395.1|394.9|395|394.9|395.1|394.9|395|394.9|520
1764665150000|2025-12-02 08:45:50|||||||||873
1764665160000|2025-12-02 08:46:00|395.1|395|395.1|395|395.1|395|395.1|395|0
1764665170000|2025-12-02 08:46:10|395.2||395.2||395.2||395.2||0
1764665220000|2025-12-02 08:47:00||395.1||395||395.1||395|1189
1764665260000|2025-12-02 08:47:40|395.3|395.1|395.4|395.2|395.4|395.2|395.3|395.1|1817
1764665280000|2025-12-02 08:48:00|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|0
1764665300000|2025-12-02 08:48:20|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|0
1764665310000|2025-12-02 08:48:30||395.5||395.5||395.5||395.5|0
1764665320000|2025-12-02 08:48:40|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|75
1764665330000|2025-12-02 08:48:50||395.5||395.5||395.5||395.5|2
1764665350000|2025-12-02 08:49:10||395.6||395.6||395.6||395.6|0
1764665360000|2025-12-02 08:49:20||395.5||395.5||395.5||395.5|0
1764665380000|2025-12-02 08:49:40|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|317
1764665410000|2025-12-02 08:50:10|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|587
1764665420000|2025-12-02 08:50:20|395.6|395.4|395.5|395.4|395.6|395.4|395.5|395.4|254
1764665440000|2025-12-02 08:50:40||395.3||395.3||395.3||395.3|6
1764665460000|2025-12-02 08:51:00|395.6|395.5|395.6|395.4|395.6|395.5|395.6|395.4|175
1764665480000|2025-12-02 08:51:20|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|0
1764665560000|2025-12-02 08:52:40||395.4||395.4||395.4||395.4|0
1764665580000|2025-12-02 08:53:00|395.6|395.5|395.6|395.4|395.6|395.5|395.6|395.4|0
1764665740000|2025-12-02 08:55:40||395.5||395.5||395.5||395.5|0
1764665770000|2025-12-02 08:56:10|395.7||395.7||395.7||395.7||2105
1764665810000|2025-12-02 08:56:50||395.6||395.6||395.6||395.6|0
1764665820000|2025-12-02 08:57:00||395.5||395.5||395.5||395.5|0
1764665840000|2025-12-02 08:57:20||395.6||395.5||395.6||395.5|0
1764665850000|2025-12-02 08:57:30|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|0
1764665880000|2025-12-02 08:58:00||395.3||395.4||395.4||395.3|1393
1764665890000|2025-12-02 08:58:10||395.3||395.3||395.3||395.3|0
1764665910000|2025-12-02 08:58:30||395.4||395.4||395.4||395.4|0
1764665920000|2025-12-02 08:58:40||395.3||395.3||395.3||395.3|0
1764665990000|2025-12-02 08:59:50|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|439
1764666000000|2025-12-02 09:00:00|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|1393
1764666010000|2025-12-02 09:00:10||395.4||395.4||395.4||395.4|0
1764666030000|2025-12-02 09:00:30|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|1072
1764666040000|2025-12-02 09:00:40|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|0
1764666050000|2025-12-02 09:00:50||395.2||395.2||395.2||395.2|0
1764666070000|2025-12-02 09:01:10||395.1||395.1||395.1||395.1|1393
1764666100000|2025-12-02 09:01:40|395.2|395|395.1|394.9|395.2|395|395.1|394.9|1087
1764666110000|2025-12-02 09:01:50||394.8||394.8||394.8||394.8|0
1764666120000|2025-12-02 09:02:00||394.9||394.9||394.9||394.9|0
1764666160000|2025-12-02 09:02:40|395|394.8|395|394.8|395|394.8|395|394.8|0
1764666180000|2025-12-02 09:03:00|395.1|394.9|395.1|395|395.1|395|395.1|394.9|0
1764666190000|2025-12-02 09:03:10|395.2|395.1|395.2|395|395.2|395.1|395.2|395|20
1764666210000|2025-12-02 09:03:30||394.9||394.9||394.9||394.9|0
1764666220000|2025-12-02 09:03:40|395.1||395.1||395.1||395.1||0
1764666230000|2025-12-02 09:03:50|395||395||395||395||0
1764666240000|2025-12-02 09:04:00||394.8||394.8||394.8||394.8|417
1764666250000|2025-12-02 09:04:10|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|0
1764666340000|2025-12-02 09:05:40|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|2533
1764666370000|2025-12-02 09:06:10||394.5||394.5||394.5||394.5|0
1764666380000|2025-12-02 09:06:20|394.7||394.7||394.7||394.7||0
1764666500000|2025-12-02 09:08:20|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|1500
1764666510000|2025-12-02 09:08:30||394.5||394.5||394.5||394.5|0
1764666520000|2025-12-02 09:08:40||394.4||394.4||394.4||394.4|1393
1764666570000|2025-12-02 09:09:30|||||||||1
1764666580000|2025-12-02 09:09:40|394.5||394.5||394.5||394.5||0
1764666620000|2025-12-02 09:10:20|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|112
1764666640000|2025-12-02 09:10:40|394.4|394|394.4|394.2|394.4|394.2|394.4|394|1393
1764666650000|2025-12-02 09:10:50||394.3||394.3||394.3||394.3|0
1764666710000|2025-12-02 09:11:50|394.5||394.5||394.5||394.5||11
1764666770000|2025-12-02 09:12:50|394.4||394.4||394.4||394.4||0
1764666780000|2025-12-02 09:13:00|394.3|394.2|394.4|394.2|394.4|394.2|394.3|394.2|1950
1764666900000|2025-12-02 09:15:00||394.3||394.3||394.3||394.3|5
1764666920000|2025-12-02 09:15:20|394.5||394.5||394.5||394.5||26
1764666930000|2025-12-02 09:15:30|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|1028
1764666940000|2025-12-02 09:15:40|||||||||2
1764666990000|2025-12-02 09:16:30|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1764667000000|2025-12-02 09:16:40|394.3|394.2|394.3|394.1|394.3|394.2|394.3|394.1|0
1764667020000|2025-12-02 09:17:00|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|1
1764667080000|2025-12-02 09:18:00||394.3||394.3||394.3||394.3|0
1764667100000|2025-12-02 09:18:20|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|3
1764667150000|2025-12-02 09:19:10|394.4|394.3|394.5|394.3|394.5|394.3|394.4|394.3|54
1764667180000|2025-12-02 09:19:40|394.4||394.4||394.4||394.4||0
1764667250000|2025-12-02 09:20:50|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|2536
1764667260000|2025-12-02 09:21:00||394.1||394.1||394.1||394.1|0
1764667350000|2025-12-02 09:22:30||394.2||394.1||394.2||394.1|0
1764667360000|2025-12-02 09:22:40|||||||||958
1764667380000|2025-12-02 09:23:00||394.2||394.2||394.2||394.2|1152
1764667390000|2025-12-02 09:23:10|394.4||394.4||394.4||394.4||769
1764667460000|2025-12-02 09:24:20||394.3||394.2||394.3||394.2|0
1764667470000|2025-12-02 09:24:30|394.2|394|394.2|394|394.2|394|394.2|394|1393
1764667500000|2025-12-02 09:25:00|394.4|394.2|394.4|394.2|394.4|394.3|394.4|394.2|116
1764667570000|2025-12-02 09:26:10|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|1393
1764667640000|2025-12-02 09:27:20|394.2||394.3||394.3||394.2||0
1764667670000|2025-12-02 09:27:50|394.2||394.3||394.3||394.2||0
1764667700000|2025-12-02 09:28:20|394.2|394|394.2|394|394.2|394|394.2|394|1393
1764667710000|2025-12-02 09:28:30|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|0
1764667740000|2025-12-02 09:29:00||394.2||394.1||394.2||394.1|0
1764667750000|2025-12-02 09:29:10|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|0
1764667800000|2025-12-02 09:30:00|394.5|394.3|394.5|394.3|394.5|394.4|394.5|394.3|1
1764667820000|2025-12-02 09:30:20|394.4||394.4||394.4||394.4||86
1764667980000|2025-12-02 09:33:00|394.5||394.5||394.5||394.5||0
1764667990000|2025-12-02 09:33:10|394.4||394.5||394.5||394.4||0
1764668000000|2025-12-02 09:33:20||394.4||394.4||394.4||394.4|0
1764668010000|2025-12-02 09:33:30|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|0
1764668090000|2025-12-02 09:34:50|395|394.8|395|394.8|395|394.8|395|394.8|0
1764668100000|2025-12-02 09:35:00|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|750
1764668120000|2025-12-02 09:35:20||394.8||394.8||394.8||394.8|0
1764668130000|2025-12-02 09:35:30|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|723
1764668140000|2025-12-02 09:35:40||394.7||394.7||394.7||394.7|912
1764668160000|2025-12-02 09:36:00|394.9||394.9||394.9||394.9||0
1764668240000|2025-12-02 09:37:20|394.8||394.8||394.8||394.8||0
1764668260000|2025-12-02 09:37:40|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|112
1764668280000|2025-12-02 09:38:00|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|2535
1764668290000|2025-12-02 09:38:10|394.7||394.7||394.7||394.7||0
1764668380000|2025-12-02 09:39:40|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|843
1764668400000|2025-12-02 09:40:00|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|0
1764668440000|2025-12-02 09:40:40|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|0
1764668470000|2025-12-02 09:41:10|394.4|394.3|394.4|394.2|394.4|394.3|394.4|394.2|150
1764668480000|2025-12-02 09:41:20|394.3||394.3||394.3||394.3||0
1764668490000|2025-12-02 09:41:30|394.4||394.4||394.4||394.4||0
1764668520000|2025-12-02 09:42:00|394.3|394.1|394.2|394|394.3|394.1|394.2|394|182
1764668540000|2025-12-02 09:42:20|394.1||394.1||394.1||394.1||0
1764668550000|2025-12-02 09:42:30|||||||||5
1764668600000|2025-12-02 09:43:20|||||||||101
1764668640000|2025-12-02 09:44:00|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|21
1764668660000|2025-12-02 09:44:20|||||||||1
1764668680000|2025-12-02 09:44:40||394||394||394||394|0
1764668710000|2025-12-02 09:45:10|394|393.9|394.1|394|394.1|394|394|393.9|828
1764668720000|2025-12-02 09:45:20|||||||||872
1764668810000|2025-12-02 09:46:50|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1764668830000|2025-12-02 09:47:10||394||394.1||394.1||394|1463
1764668870000|2025-12-02 09:47:50|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|0
1764669000000|2025-12-02 09:50:00|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|0
1764669060000|2025-12-02 09:51:00|394.6|394.5|394.6|394.4|394.6|394.5|394.6|394.4|0
1764669100000|2025-12-02 09:51:40|394.5|394.2|394.4|394.2|394.5|394.2|394.4|394.2|0
1764669130000|2025-12-02 09:52:10||394.3||394.3||394.3||394.3|0
1764669140000|2025-12-02 09:52:20|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|0
1764669160000|2025-12-02 09:52:40|394.4|394.3|394.5|394.3|394.5|394.3|394.4|394.3|0
1764669230000|2025-12-02 09:53:50||394.4||394.4||394.4||394.4|0
1764669240000|2025-12-02 09:54:00|394.6||394.6||394.6||394.6||1393
1764669260000|2025-12-02 09:54:20||394.5||394.5||394.5||394.5|2000
1764669270000|2025-12-02 09:54:30|394.7||394.7||394.7||394.7||0
1764669280000|2025-12-02 09:54:40|394.8|394.6|395.1|394.9|395.1|394.9|394.8|394.6|4745
1764669310000|2025-12-02 09:55:10|395|394.8|395|394.8|395|394.8|395|394.8|1247
1764669350000|2025-12-02 09:55:50|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|0
1764669430000|2025-12-02 09:57:10|||||||||1865
1764669480000|2025-12-02 09:58:00|394.8||394.8||394.9||394.8||245
1764669490000|2025-12-02 09:58:10|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|0
1764669510000|2025-12-02 09:58:30|394.6|394.6|394.6|394.5|394.6|394.6|394.6|394.5|13000
1764669600000|2025-12-02 10:00:00||394.4||394.4||394.4||394.4|150
1764669670000|2025-12-02 10:01:10|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|1282
1764669710000|2025-12-02 10:01:50|394.4|394.2|394.4|394.3|394.4|394.3|394.4|394.2|0
1764669720000|2025-12-02 10:02:00|||||||||1
1764669730000|2025-12-02 10:02:10||394.2||394.2||394.2||394.2|26
1764669740000|2025-12-02 10:02:20|||||||||800
1764669770000|2025-12-02 10:02:50|||||||||1634
1764669850000|2025-12-02 10:04:10|||||||||133
1764669870000|2025-12-02 10:04:30|394.3|394.1|394.2|394.1|394.3|394.1|394.2|394.1|0
1764669900000|2025-12-02 10:05:00||394||394||394||394|1
1764669910000|2025-12-02 10:05:10|394.1||394.1||394.1||394.1||0
1764669970000|2025-12-02 10:06:10|||||||||1500
1764669980000|2025-12-02 10:06:20||393.9||393.9||393.9||393.9|0
1764669990000|2025-12-02 10:06:30|394||394||394||394||0
1764670000000|2025-12-02 10:06:40|||||||||100
1764670020000|2025-12-02 10:07:00|394.1||394.1||394.1||394.1||70
1764670030000|2025-12-02 10:07:10||394||393.9||394||393.9|0
1764670070000|2025-12-02 10:07:50|394||394||394||394||0
1764670080000|2025-12-02 10:08:00|394.1||394.1||394.1||394.1||0
1764670090000|2025-12-02 10:08:10|394||394||394||394||0
1764670120000|2025-12-02 10:08:40||393.8||393.8||393.8||393.8|199
1764670490000|2025-12-02 10:14:50|393.9|393.7|394|393.8|394|393.8|393.9|393.7|0
1764670510000|2025-12-02 10:15:10||393.9||393.9||393.9||393.9|0
1764670520000|2025-12-02 10:15:20|394.1|394|394.1|394|394.1|394|394.1|394|150
1764670610000|2025-12-02 10:16:50|394|393.8|393.9|393.8|394|393.8|393.9|393.8|1116
1764670690000|2025-12-02 10:18:10||393.7||393.7||393.7||393.7|0
1764670760000|2025-12-02 10:19:20|394.1|393.9|394|393.9|394.1|393.9|394|393.9|378
1764670770000|2025-12-02 10:19:30|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1764670780000|2025-12-02 10:19:40||393.7||393.7||393.7||393.7|228
1764670870000|2025-12-02 10:21:10|393.8|393.8|393.8|393.6|393.8|393.8|393.8|393.6|2540
1764670880000|2025-12-02 10:21:20|393.7||393.7||393.7||393.7||0
1764670890000|2025-12-02 10:21:30|393.8||393.8||393.8||393.8||0
1764670930000|2025-12-02 10:22:10|393.7||393.7||393.7||393.7||0
1764670940000|2025-12-02 10:22:20|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1764670950000|2025-12-02 10:22:30||393.4||393.4||393.4||393.4|161
1764671040000|2025-12-02 10:24:00||393.5||393.5||393.5||393.5|0
1764671050000|2025-12-02 10:24:10||393.4||393.4||393.4||393.4|0
1764671070000|2025-12-02 10:24:30||393.5||393.5||393.5||393.5|0
1764671090000|2025-12-02 10:24:50||393.4||393.4||393.4||393.4|0
1764671100000|2025-12-02 10:25:00|||||||||1000
1764671110000|2025-12-02 10:25:10||393.5||393.5||393.5||393.5|0
1764671120000|2025-12-02 10:25:20|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|402
1764671130000|2025-12-02 10:25:30||393.5||393.5||393.5||393.5|0
1764671140000|2025-12-02 10:25:40||393.6||393.5||393.6||393.5|500
1764671190000|2025-12-02 10:26:30||393.6||393.6||393.6||393.6|0
1764671200000|2025-12-02 10:26:40||393.5||393.5||393.5||393.5|0
1764671220000|2025-12-02 10:27:00||393.6||393.6||393.6||393.6|0
1764671230000|2025-12-02 10:27:10||393.5||393.5||393.5||393.5|472
1764671270000|2025-12-02 10:27:50||393.6||393.6||393.6||393.6|0
1764671400000|2025-12-02 10:30:00|393.8||393.8||393.8||393.8||0
1764671420000|2025-12-02 10:30:20||393.7||393.6||393.7||393.6|0
1764671440000|2025-12-02 10:30:40||393.7||393.6||393.7||393.6|0
1764671470000|2025-12-02 10:31:10|||||||||275
1764671480000|2025-12-02 10:31:20|393.7|393.7|393.8|393.7|393.8|393.7|393.7|393.7|0
1764671510000|2025-12-02 10:31:50|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|30
1764671520000|2025-12-02 10:32:00|393.8||393.8||393.8||393.8||0
1764671530000|2025-12-02 10:32:10|393.7||393.8||393.8||393.7||0
1764671630000|2025-12-02 10:33:50|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|0
1764671680000|2025-12-02 10:34:40|393.8||393.8||393.8||393.8||0
1764671750000|2025-12-02 10:35:50|393.9||393.9||393.9||393.9||952
1764671800000|2025-12-02 10:36:40||393.8||393.8||393.8||393.8|0
1764671810000|2025-12-02 10:36:50|||||||||307
1764671830000|2025-12-02 10:37:10||393.7||393.7||393.7||393.7|0
1764671900000|2025-12-02 10:38:20||393.8||393.8||393.8||393.8|0
1764671910000|2025-12-02 10:38:30||393.7||393.8||393.8||393.7|0
1764671940000|2025-12-02 10:39:00||393.7||393.7||393.7||393.7|0
1764671950000|2025-12-02 10:39:10|393.8|393.6|393.8|393.7|393.9|393.8|393.8|393.6|408
1764671960000|2025-12-02 10:39:20|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|871
1764671970000|2025-12-02 10:39:30||393.7||393.7||393.7||393.7|0
1764672000000|2025-12-02 10:40:00||393.8||393.8||393.8||393.8|0
1764672080000|2025-12-02 10:41:20|394|393.9|394|393.9|394|393.9|394|393.9|0
1764672090000|2025-12-02 10:41:30|394.1||394.1||394.1||394.1||150
1764672100000|2025-12-02 10:41:40|394.2|394.1|394.3|394.2|394.3|394.2|394.2|394.1|292
1764672120000|2025-12-02 10:42:00|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1764672140000|2025-12-02 10:42:20|394.3||394.3||394.3||394.3||5
1764672160000|2025-12-02 10:42:40|394.4|394.2|394.3|394.2|394.4|394.3|394.2|394.1|150
1764672170000|2025-12-02 10:42:50||394.1||394.1||394.1||394.1|0
1764672180000|2025-12-02 10:43:00|394.2||394.2||394.2||394.2||0
1764672210000|2025-12-02 10:43:30|394.3||394.3||394.3||394.3||0
1764672220000|2025-12-02 10:43:40||394.2||394.1||394.2||394.1|0
1764672260000|2025-12-02 10:44:20|394.2||394.2||394.2||394.2||0
1764672270000|2025-12-02 10:44:30|394.1|394|394.1|394|394.1|394|394.1|394|931
1764672300000|2025-12-02 10:45:00|394.2||394.2||394.2||394.2||414
1764672320000|2025-12-02 10:45:20|394.3|394.1|394.4|394.2|394.4|394.2|394.3|394.1|247
1764672390000|2025-12-02 10:46:30||394.3||394.3||394.3||394.3|0
1764672430000|2025-12-02 10:47:10|394.5||394.5||394.5||394.5||0
1764672440000|2025-12-02 10:47:20||394.4||394.4||394.4||394.4|0
1764672520000|2025-12-02 10:48:40|394.6||394.6||394.6||394.6||0
1764672560000|2025-12-02 10:49:20||394.5||394.5||394.5||394.5|0
1764672570000|2025-12-02 10:49:30|394.7||394.7||394.7||394.7||0
1764672580000|2025-12-02 10:49:40||394.6||394.5||394.6||394.5|0
1764672610000|2025-12-02 10:50:10|394.6|394.4|394.6|394.4|394.6|394.4|394.5|394.4|350
1764672640000|2025-12-02 10:50:40|||||||||200
1764672680000|2025-12-02 10:51:20||394.5||394.5||394.5||394.5|0
1764672710000|2025-12-02 10:51:50|394.7||394.7||394.7||394.7||0
1764672760000|2025-12-02 10:52:40||394.6||394.6||394.6||394.6|0
1764672880000|2025-12-02 10:54:40|394.8|394.7|394.7|394.6|394.8|394.7|394.7|394.6|531
1764672890000|2025-12-02 10:54:50|394.8||394.7||394.8||394.7||1053
1764672900000|2025-12-02 10:55:00|||||||||204
1764672990000|2025-12-02 10:56:30|394.8|394.7|394.9|394.7|394.9|394.7|394.8|394.7|50
1764673200000|2025-12-02 11:00:00|395|394.8|395|394.8|395|394.8|394.9|394.8|1255
1764673220000|2025-12-02 11:00:20|394.9||394.9||394.9||394.9||0
1764673230000|2025-12-02 11:00:30|395||394.9||395||394.9||0
1764673360000|2025-12-02 11:02:40|394.8|394.6|394.9|394.7|394.9|394.7|394.8|394.6|150
1764673400000|2025-12-02 11:03:20|395|394.8|395|394.8|395|394.8|395|394.8|0
1764673440000|2025-12-02 11:04:00|394.9||394.9||394.9||394.9||0
1764673450000|2025-12-02 11:04:10|395||395||395||395||0
1764673460000|2025-12-02 11:04:20|394.9||394.9||394.9||394.9||0
1764673500000|2025-12-02 11:05:00|395||395||395||395||0
1764673570000|2025-12-02 11:06:10||394.9||394.9||394.9||394.9|0
1764673580000|2025-12-02 11:06:20|395.1|395|395.2|395|395.2|395|395.1|395|1295
1764673590000|2025-12-02 11:06:30|395.1|395.1|395.2|395.1|395.2|395.1|395.1|395.1|0
1764673640000|2025-12-02 11:07:20|395.3||395.3||395.3||395.3||300
1764673650000|2025-12-02 11:07:30|395.2||395.2||395.2||395.2||0
1764673660000|2025-12-02 11:07:40|395.3||395.3||395.3||395.3||0
1764673790000|2025-12-02 11:09:50|395.1|395|395.1|395|395.1|395|395.1|395|730
1764673810000|2025-12-02 11:10:10|395.2||395.2||395.2||395.2||0
1764673820000|2025-12-02 11:10:20|395.1||395.2||395.2||395.1||0
1764673870000|2025-12-02 11:11:10||395.1||395.1||395.1||395.1|0
1764674000000|2025-12-02 11:13:20|||||||||15
1764674070000|2025-12-02 11:14:30|395.3||395.3||395.3||395.3||808
1764674170000|2025-12-02 11:16:10||395.2||395.2||395.2||395.2|0
1764674270000|2025-12-02 11:17:50||395.1||395.1||395.1||395.1|0
1764674290000|2025-12-02 11:18:10|395.2|395|395.2|395|395.2|395|395.2|395|2564
1764674300000|2025-12-02 11:18:20|395.1||395.1||395.1||395.1||0
1764674360000|2025-12-02 11:19:20|||||||||7
1764674370000|2025-12-02 11:19:30|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|0
1764674410000|2025-12-02 11:20:10|395.3||395.3||395.3||395.3||0
1764674440000|2025-12-02 11:20:40||395.2||395.2||395.2||395.2|0
1764674450000|2025-12-02 11:20:50|395.2|395.1|395.4|395.2|395.4|395.2|395.2|395.1|130
1764674530000|2025-12-02 11:22:10|395.2|395.1|395.2|395|395.2|395.1|395.2|395|130
1764674540000|2025-12-02 11:22:20|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|2043
1764674570000|2025-12-02 11:22:50|395||395||395.1||395||0
1764674580000|2025-12-02 11:23:00|395.1||395.1||395.1||395.1||0
1764674620000|2025-12-02 11:23:40|395||395||395||395||0
1764674900000|2025-12-02 11:28:20|395.1|395|395.1|395|395.1|395|395.1|395|0
1764674970000|2025-12-02 11:29:30|395|394.9|395|394.9|395|394.9|395|394.9|108
1764674980000|2025-12-02 11:29:40|395.1||395.1||395.1||395.1||0
1764674990000|2025-12-02 11:29:50||395||394.9||395||394.9|0
1764675010000|2025-12-02 11:30:10||395||395||395||395|0
1764675030000|2025-12-02 11:30:30|395|394.9|395|394.9|395|394.9|395|394.9|0
1764675040000|2025-12-02 11:30:40|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|1532
1764675070000|2025-12-02 11:31:10|395|394.9|395|394.9|395|394.9|395|394.9|102
1764675180000|2025-12-02 11:33:00|395.1|395|395.1|395|395.1|395|395.1|395|2110
1764675200000|2025-12-02 11:33:20|||||||||6570
1764675210000|2025-12-02 11:33:30|395.2||395.1||395.2||395.1||1801
1764675230000|2025-12-02 11:33:50|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|304
1764675240000|2025-12-02 11:34:00||395||395||395||395|23
1764675290000|2025-12-02 11:34:50||395.1||395.1||395.1||395.1|0
1764675300000|2025-12-02 11:35:00|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1764675310000|2025-12-02 11:35:10|||||||||1000
1764675320000|2025-12-02 11:35:20|395.4||395.4||395.4||395.4||0
1764675340000|2025-12-02 11:35:40||395.3||395.3||395.3||395.3|0
1764675350000|2025-12-02 11:35:50|||||||||2000
1764675370000|2025-12-02 11:36:10||395.2||395.2||395.2||395.2|94
1764675390000|2025-12-02 11:36:30||395.3||395.3||395.3||395.3|0
1764675440000|2025-12-02 11:37:20|||||||||58
1764675480000|2025-12-02 11:38:00|395.5||395.5||395.5||395.5||249
1764675490000|2025-12-02 11:38:10|395.4||395.4||395.4||395.4||0
1764675500000|2025-12-02 11:38:20|395.5||395.5||395.5||395.5||0
1764675530000|2025-12-02 11:38:50|395.4||395.4||395.4||395.4||0
1764675550000|2025-12-02 11:39:10|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|2530
1764675560000|2025-12-02 11:39:20|395.4||395.3||395.4||395.3||150
1764675590000|2025-12-02 11:39:50|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|2531
1764675600000|2025-12-02 11:40:00|395.3||395.3||395.3||395.3||4063
1764675800000|2025-12-02 11:43:20||395.2||395.2||395.2||395.2|0
1764675840000|2025-12-02 11:44:00|395.4|395.3|395.4|395.2|395.4|395.3|395.4|395.2|39
1764675900000|2025-12-02 11:45:00||395.3||395.3||395.3||395.3|0
1764675960000|2025-12-02 11:46:00|395.5||395.4||395.5||395.4||1209
1764676010000|2025-12-02 11:46:50||395.2||395.2||395.2||395.2|2530
1764676130000|2025-12-02 11:48:50|395.3||395.3||395.3||395.3||0
1764676250000|2025-12-02 11:50:50||395.1||395.1||395.1||395.1|28
1764676330000|2025-12-02 11:52:10||395.2||395.2||395.2||395.2|0
1764676340000|2025-12-02 11:52:20|||||||||531
1764676360000|2025-12-02 11:52:40|||||||||380
1764676390000|2025-12-02 11:53:10|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|2261
1764676470000|2025-12-02 11:54:30||395||395||395.1||395|0
1764676480000|2025-12-02 11:54:40||395.1||395.1||395.1||395.1|1400
1764676490000|2025-12-02 11:54:50|||||||||3000
1764676500000|2025-12-02 11:55:00||395||395||395||395|514
1764676520000|2025-12-02 11:55:20|395.1||395.1||395.1||395.1||0
1764676630000|2025-12-02 11:57:10|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|0
1764676650000|2025-12-02 11:57:30|395.3||395.3||395.3||395.3||0
1764676660000|2025-12-02 11:57:40||395.2||395.1||395.2||395.1|0
1764676730000|2025-12-02 11:58:50|||||||||1820
1764676750000|2025-12-02 11:59:10|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|10000
1764676760000|2025-12-02 11:59:20|395.3||395.4||395.4||395.3||0
1764676780000|2025-12-02 11:59:40|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|0
1764676790000|2025-12-02 11:59:50|395.4||395.4||395.4||395.4||0
1764676820000|2025-12-02 12:00:20|||||||||1534
1764676870000|2025-12-02 12:01:10||395.2||395.2||395.2||395.2|1532
1764676940000|2025-12-02 12:02:20||395.3||395.3||395.3||395.3|286
1764676950000|2025-12-02 12:02:30|395.3|395.2|395.3|395.1|395.3|395.2|395.3|395.1|2244
1764677010000|2025-12-02 12:03:30||395.2||395.2||395.2||395.2|0
1764677060000|2025-12-02 12:04:20|395.4||395.4||395.4||395.4||3946
1764677150000|2025-12-02 12:05:50|395.3|395.1|395.1|395|395.3|395.1|395.1|395|150
1764677160000|2025-12-02 12:06:00|395.2||395.2||395.2||395.2||0
1764677220000|2025-12-02 12:07:00||395.1||395.1||395.1||395.1|0
1764677370000|2025-12-02 12:09:30|395.3||395.3||395.3||395.3||1591
1764677430000|2025-12-02 12:10:30||395.2||395.2||395.2||395.2|0
1764677440000|2025-12-02 12:10:40||395.1||395.1||395.1||395.1|2250
1764677460000|2025-12-02 12:11:00|395.2||395.2||395.2||395.2||0
1764677540000|2025-12-02 12:12:20|395.1|395|395|394.9|395.1|395|395|394.9|3473
1764677550000|2025-12-02 12:12:30|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1764677560000|2025-12-02 12:12:40|395||395||395||395||0
1764677570000|2025-12-02 12:12:50|394.9||394.9||394.9||394.9||1017
1764677640000|2025-12-02 12:14:00|395|394.9|395.1|395|395.2|395|395|394.9|537
1764677690000|2025-12-02 12:14:50|395.2|394.9|395|394.9|395.2|394.9|395|394.9|2824
1764677710000|2025-12-02 12:15:10||394.8||394.8||394.8||394.8|0
1764677720000|2025-12-02 12:15:20||394.9||394.9||394.9||394.9|0
1764677800000|2025-12-02 12:16:40|395.1||395||395.1||395||43
1764677810000|2025-12-02 12:16:50|||||||||1268
1764677930000|2025-12-02 12:18:50|||||||||461
1764677940000|2025-12-02 12:19:00|395.1|395|395.1|395|395.1|395|395.1|395|0
1764677950000|2025-12-02 12:19:10|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|0
1764678090000|2025-12-02 12:21:30|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1764678120000|2025-12-02 12:22:00|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|2531
1764678240000|2025-12-02 12:24:00|||||||||1000
1764678250000|2025-12-02 12:24:10|||||||||1
1764678260000|2025-12-02 12:24:20|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1764678320000|2025-12-02 12:25:20|||||||||1160
1764678460000|2025-12-02 12:27:40|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|500
1764678600000|2025-12-02 12:30:00|395.3|395.2|395.3|395.1|395.3|395.2|395.3|395.1|278
1764678700000|2025-12-02 12:31:40|395.2||395.2||395.2||395.2||0
1764678720000|2025-12-02 12:32:00||395||395||395||395|22
1764678790000|2025-12-02 12:33:10|395.1|394.9|395|394.9|395.1|394.9|395|394.9|13
1764678800000|2025-12-02 12:33:20||394.8||394.9||394.9||394.8|863
1764678810000|2025-12-02 12:33:30|394.9|394.8|394.9|394.7|394.9|394.8|394.9|394.7|5000
1764678870000|2025-12-02 12:34:30|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|0
1764678890000|2025-12-02 12:34:50|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|0
1764678970000|2025-12-02 12:36:10|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|0
1764679000000|2025-12-02 12:36:40|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|0
1764679080000|2025-12-02 12:38:00|394.6|394.4|394.7|394.5|394.7|394.6|394.6|394.4|0
1764679090000|2025-12-02 12:38:10|394.6||394.6||394.6||394.6||0
1764679100000|2025-12-02 12:38:20|394.7||394.7||394.7||394.7||0
1764679140000|2025-12-02 12:39:00|394.6|394.4|394.5|394.4|394.6|394.4|394.5|394.4|1206
1764679150000|2025-12-02 12:39:10|||||||||1
1764679190000|2025-12-02 12:39:50|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|150
1764679200000|2025-12-02 12:40:00||394.2||394.2||394.2||394.2|0
1764679330000|2025-12-02 12:42:10|394.3||394.3||394.3||394.3||0
1764679350000|2025-12-02 12:42:30||394.1||394.2||394.2||394.1|1346
1764679410000|2025-12-02 12:43:30|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|2
1764679430000|2025-12-02 12:43:50||394.2||394.3||394.3||394.2|0
1764679440000|2025-12-02 12:44:00||394.2||394.3||394.3||394.2|0
1764679460000|2025-12-02 12:44:20|394.5||394.5||394.5||394.5||11
1764679500000|2025-12-02 12:45:00||394.4||394.3||394.4||394.3|22
1764679550000|2025-12-02 12:45:50||394.4||394.4||394.4||394.4|0
1764679580000|2025-12-02 12:46:20||394.3||394.3||394.3||394.3|0
1764679730000|2025-12-02 12:48:50|||||||||4
1764679740000|2025-12-02 12:49:00|394.4||394.4||394.4||394.4||0
1764679750000|2025-12-02 12:49:10|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|1024
1764679810000|2025-12-02 12:50:10|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1764679820000|2025-12-02 12:50:20|||||||||1000
1764679840000|2025-12-02 12:50:40|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|0
1764679880000|2025-12-02 12:51:20||394.1||394.1||394.1||394.1|694
1764679900000|2025-12-02 12:51:40||394.2||394.2||394.2||394.2|0
1764679910000|2025-12-02 12:51:50||394.1||394.1||394.1||394.1|0
1764679920000|2025-12-02 12:52:00||394.2||394.1||394.2||394.1|1077
1764680010000|2025-12-02 12:53:30|394.2||394.2||394.2||394.2||0
1764680050000|2025-12-02 12:54:10|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|4030
1764680100000|2025-12-02 12:55:00|394.2|394.1|394.3|394.2|394.3|394.2|394.2|394.1|1261
1764680130000|2025-12-02 12:55:30|||||||||546
1764680150000|2025-12-02 12:55:50|||||||||547
1764680160000|2025-12-02 12:56:00|394.4||394.4||394.4||394.4||831
1764680170000|2025-12-02 12:56:10||394.3||394.2||394.3||394.2|816
1764680180000|2025-12-02 12:56:20|394.3||394.3||394.3||394.3||0
1764680200000|2025-12-02 12:56:40|394.4||394.3||394.4||394.3||0
1764680270000|2025-12-02 12:57:50|||||||||632
1764680310000|2025-12-02 12:58:30|394.2|394.1|394.3|394.2|394.3|394.2|394.2|394.1|100
1764680320000|2025-12-02 12:58:40||394.1||394.1||394.1||394.1|573
1764680340000|2025-12-02 12:59:00|394.2|394.3|394.4|394.3|394.4|394.3|394.2|394.3|775
1764680400000|2025-12-02 13:00:00|394.5||394.5||394.5||394.5||0
1764680420000|2025-12-02 13:00:20||394.4||394.4||394.4||394.4|0
1764680430000|2025-12-02 13:00:30||394.3||394.3||394.3||394.3|0
1764680470000|2025-12-02 13:01:10|394.4||394.4||394.4||394.4||0
1764680520000|2025-12-02 13:02:00|394.5|394.4|394.9|394.7|394.9|394.7|394.5|394.4|5274
1764680610000|2025-12-02 13:03:30|395.1|395|395.1|395|395.2|395|395.1|395|1100
1764680630000|2025-12-02 13:03:50||394.9||394.9||394.9||394.9|573
1764680660000|2025-12-02 13:04:20||395||395||395||395|0
1764680700000|2025-12-02 13:05:00|395.2||395.2||395.2||395.2||1061
1764680710000|2025-12-02 13:05:10|395|394.9|395|394.9|395|394.9|395|394.9|2183
1764680720000|2025-12-02 13:05:20|395.1||395.1||395.1||395.1||0
1764680730000|2025-12-02 13:05:30|395||395||395||395||0
1764680750000|2025-12-02 13:05:50|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|695
1764680760000|2025-12-02 13:06:00|394.8|394.7|394.8|394.6|394.8|394.7|394.8|394.6|2247
1764680780000|2025-12-02 13:06:20|394.7|394.5|394.7|394.6|394.7|394.6|394.7|394.5|1684
1764680810000|2025-12-02 13:06:50|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|745
1764680820000|2025-12-02 13:07:00|394.7||394.7||394.7||394.7||0
1764680830000|2025-12-02 13:07:10|394.6||394.6||394.7||394.6||0
1764680840000|2025-12-02 13:07:20||394.4||394.5||394.5||394.4|0
1764680850000|2025-12-02 13:07:30||394.4||394.4||394.4||394.4|0
1764680880000|2025-12-02 13:08:00||394.5||394.5||394.5||394.5|0
1764680980000|2025-12-02 13:09:40|394.5|394.4|394.5|394.3|394.5|394.4|394.5|394.3|0
1764681050000|2025-12-02 13:10:50||394.4||394.4||394.4||394.4|0
1764681060000|2025-12-02 13:11:00|394.6|394.5|394.5|394.4|394.6|394.5|394.5|394.4|1055
1764681070000|2025-12-02 13:11:10||394.3||394.3||394.3||394.3|0
1764681210000|2025-12-02 13:13:30|394.4|394.2|394.4|394.3|394.4|394.3|394.4|394.2|0
1764681220000|2025-12-02 13:13:40||394.2||394.2||394.2||394.2|20
1764681230000|2025-12-02 13:13:50||394.3||394.3||394.3||394.2|0
1764681300000|2025-12-02 13:15:00|||||||||118
1764681310000|2025-12-02 13:15:10|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|146
1764681360000|2025-12-02 13:16:00|394.2||394.2||394.2||394.2||0
1764681370000|2025-12-02 13:16:10||394||394||394||394|0
1764681390000|2025-12-02 13:16:30|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|2
1764681400000|2025-12-02 13:16:40||394.2||394.2||394.2||394.2|0
1764681410000|2025-12-02 13:16:50||394.1||394.1||394.1||394.1|0
1764681430000|2025-12-02 13:17:10|394.2||394.2||394.2||394.2||0
1764681520000|2025-12-02 13:18:40|394.1|394|394.1|394|394.1|394|394.1|394|27
1764681550000|2025-12-02 13:19:10|||||||||5
1764681560000|2025-12-02 13:19:20|394.2|394.1|394.2|394|394.2|394.1|394.2|394|348
1764681580000|2025-12-02 13:19:40|394.3|394.1|394.3|394.2|394.3|394.2|394.3|394.1|0
1764681650000|2025-12-02 13:20:50|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|1684
1764681720000|2025-12-02 13:22:00|394.1|394|394.1|394|394.1|394|394.1|394|0
1764681770000|2025-12-02 13:22:50|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|0
1764681800000|2025-12-02 13:23:20|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|50
1764681810000|2025-12-02 13:23:30|394.5||394.5||394.5||394.5||0
1764681830000|2025-12-02 13:23:50|394.4|394.1|394.3|394.1|394.4|394.1|394.3|394.1|0
1764681860000|2025-12-02 13:24:20|394.2||394.2||394.2||394.2||0
1764681870000|2025-12-02 13:24:30|394.1|394|394.1|394|394.1|394|394.1|394|465
1764681890000|2025-12-02 13:24:50|394|393.8|394|393.8|394|393.8|394|393.8|0
1764681960000|2025-12-02 13:26:00|394.1|394|394.1|393.9|394.1|394|394.1|393.9|1321
1764681980000|2025-12-02 13:26:20|394|393.8|394|393.9|394|393.9|394|393.8|1684
1764682070000|2025-12-02 13:27:50|394.1||394.1||394.1||394.1||0
1764682080000|2025-12-02 13:28:00||394||393.9||394||393.9|0
1764682090000|2025-12-02 13:28:10||394||394||394||394|0
1764682100000|2025-12-02 13:28:20|||||||||510
1764682200000|2025-12-02 13:30:00|394|393.9|394|393.9|394|393.9|394|393.9|25
1764682210000|2025-12-02 13:30:10|394.1||394||394.1||394||0
1764682220000|2025-12-02 13:30:20||393.8||393.8||393.8||393.8|0
1764682260000|2025-12-02 13:31:00|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|1601
1764682280000|2025-12-02 13:31:20|394.2|394|394.2|394.1|394.2|394.1|394.2|394|0
1764682290000|2025-12-02 13:31:30||394||394||394||394|0
1764682320000|2025-12-02 13:32:00|||||||||104
1764682370000|2025-12-02 13:32:50|394.3|394.1|394.4|394.2|394.4|394.3|394.3|394.1|1211
1764682450000|2025-12-02 13:34:10|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|0
1764682460000|2025-12-02 13:34:20|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|0
1764682530000|2025-12-02 13:35:30||394.3||394.2||394.3||394.2|0
1764682580000|2025-12-02 13:36:20||394.3||394.3||394.3||394.2|1581
1764682590000|2025-12-02 13:36:30||394.2||394.2||394.2||394.2|0
1764682640000|2025-12-02 13:37:20||394.3||394.3||394.3||394.3|0
1764682680000|2025-12-02 13:38:00|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|3102
1764682690000|2025-12-02 13:38:10|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|23
1764682700000|2025-12-02 13:38:20||394.2||394.2||394.2||394.2|0
1764682730000|2025-12-02 13:38:50|||||||||1371
1764682740000|2025-12-02 13:39:00|394.3||394.4||394.4||394.3||0
1764682800000|2025-12-02 13:40:00|394.3||394.3||394.3||394.3||0
1764682830000|2025-12-02 13:40:30|394.2|394|394.2|394|394.2|394|394.2|394|0
1764682840000|2025-12-02 13:40:40|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|0
1764682870000|2025-12-02 13:41:10|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|1500
1764682890000|2025-12-02 13:41:30|394.3||394.4||394.4||394.3||1684
1764682930000|2025-12-02 13:42:10|394.3||394.3||394.3||394.3||0
1764682940000|2025-12-02 13:42:20|394.4||394.4||394.4||394.4||1601
1764683040000|2025-12-02 13:44:00|394.3||394.3||394.3||394.3||0
1764683130000|2025-12-02 13:45:30||394.1||394.1||394.1||394.1|1166
1764683200000|2025-12-02 13:46:40|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|0
1764683250000|2025-12-02 13:47:30|394.5|394.3|394.5|394.4|394.5|394.4|394.5|394.3|61
1764683340000|2025-12-02 13:49:00|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|0
1764683350000|2025-12-02 13:49:10|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|30
1764683370000|2025-12-02 13:49:30|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|123
1764683380000|2025-12-02 13:49:40|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|0
1764683390000|2025-12-02 13:49:50||394.3||394.3||394.3||394.3|0
1764683460000|2025-12-02 13:51:00|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|0
1764683640000|2025-12-02 13:54:00|||||||||1147
1764683680000|2025-12-02 13:54:40|394.6|394.3|394.6|394.4|394.6|394.4|394.6|394.3|1684
1764683760000|2025-12-02 13:56:00||394.5||394.5||394.5||394.5|0
1764683810000|2025-12-02 13:56:50||394.4||394.4||394.4||394.4|0
1764684040000|2025-12-02 14:00:40|394.4|394.5|394.4|394.2|394.4|394.5|394.4|394.2|0
1764684070000|2025-12-02 14:01:10||394.3||394.3||394.3||394.3|0
1764684170000|2025-12-02 14:02:50|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|515
1764684180000|2025-12-02 14:03:00|394.4|394.4|394.6|394.4|394.6|394.4|394.4|394.4|1333
1764684200000|2025-12-02 14:03:20||394.5||394.5||394.5||394.5|0
1764684220000|2025-12-02 14:03:40||394.4||394.4||394.4||394.4|555
1764684250000|2025-12-02 14:04:10|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|0
1764684270000|2025-12-02 14:04:30||394.4||394.4||394.4||394.4|0
1764684300000|2025-12-02 14:05:00|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|0
1764684350000|2025-12-02 14:05:50|||||||||243
1764684360000|2025-12-02 14:06:00|394.7||394.6||394.7||394.6||0
1764684370000|2025-12-02 14:06:10|394.7||394.7||394.7||394.6||0
1764684380000|2025-12-02 14:06:20|394.8|394.6|394.9|394.7|394.9|394.7|394.8|394.6|1205
1764684400000|2025-12-02 14:06:40|394.8||394.9||394.9||394.8||452
1764684420000|2025-12-02 14:07:00|394.8||394.9||394.9||394.8||0
1764684440000|2025-12-02 14:07:20|394.8|394.6|394.8|394.6|394.8|394.6|394.7|394.6|0
1764684500000|2025-12-02 14:08:20|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|188
1764684520000|2025-12-02 14:08:40|||||||||800
1764684530000|2025-12-02 14:08:50|394.5|394.4|394.6|394.4|394.6|394.4|394.5|394.4|0
1764684540000|2025-12-02 14:09:00|394.7|394.6|394.9|394.7|394.9|394.7|394.7|394.6|3289
1764684550000|2025-12-02 14:09:10|394.8||394.8||394.8||394.8||0
1764684600000|2025-12-02 14:10:00|394.9||394.9||394.9||394.9||79
1764684610000|2025-12-02 14:10:10|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|1160
1764684660000|2025-12-02 14:11:00|394.7|394.5|394.6|394.5|394.7|394.5|394.6|394.5|0
1764684670000|2025-12-02 14:11:10|394.7||394.7||394.7||394.7||892
1764684680000|2025-12-02 14:11:20||394.6||394.6||394.6||394.6|0
1764684690000|2025-12-02 14:11:30|394.8|394.7|394.8|394.6|394.8|394.7|394.8|394.6|714
1764684700000|2025-12-02 14:11:40||394.7||394.7||394.7||394.7|0
1764684720000|2025-12-02 14:12:00|394.9||394.9||394.9||394.9||0
1764684740000|2025-12-02 14:12:20||394.8||394.8||394.8||394.8|0
1764684760000|2025-12-02 14:12:40||394.7||394.7||394.7||394.7|2533
1764684800000|2025-12-02 14:13:20||394.8||394.8||394.8||394.8|0
1764684850000|2025-12-02 14:14:10||394.7||394.7||394.7||394.7|0
1764684860000|2025-12-02 14:14:20|||||||||95
1764684900000|2025-12-02 14:15:00||394.8||394.7||394.8||394.7|0
1764684970000|2025-12-02 14:16:10||394.8||394.7||394.8||394.7|150
1764684990000|2025-12-02 14:16:30||394.8||394.8||394.8||394.8|0
1764685000000|2025-12-02 14:16:40|395||395||395||395||1129
1764685040000|2025-12-02 14:17:20|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|380
1764685100000|2025-12-02 14:18:20||395||395||395||395|0
1764685110000|2025-12-02 14:18:30|395|394.9|395|394.8|395|394.9|394.9|394.8|2217
1764685260000|2025-12-02 14:21:00|394.9|394.7|394.8|394.7|394.9|394.7|394.8|394.7|0
1764685270000|2025-12-02 14:21:10|||||||||1684
1764685340000|2025-12-02 14:22:20|||||||||922
1764685370000|2025-12-02 14:22:50|||||||||150
1764685460000|2025-12-02 14:24:20|394.9||394.9||394.9||394.9||0
1764685520000|2025-12-02 14:25:20||394.8||394.8||394.8||394.8|0
1764685530000|2025-12-02 14:25:30|395||394.9||395||394.9||87
1764685540000|2025-12-02 14:25:40|395|394.9|395|394.9|395|394.9|395|394.9|482
1764685550000|2025-12-02 14:25:50||394.8||394.8||394.8||394.8|0
1764685570000|2025-12-02 14:26:10|394.9||394.9||394.9||394.9||0
1764685580000|2025-12-02 14:26:20||394.7||394.7||394.7||394.7|0
1764685590000|2025-12-02 14:26:30|395|394.9|395|394.9|395|394.9|395|394.9|1164
1764685600000|2025-12-02 14:26:40|395.1||395||395.1||395||1260
1764685610000|2025-12-02 14:26:50|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1764685620000|2025-12-02 14:27:00||394.7||394.7||394.7||394.7|0
1764685640000|2025-12-02 14:27:20||394.8||394.8||394.8||394.8|2117
1764685650000|2025-12-02 14:27:30||394.7||394.7||394.7||394.7|0
1764685660000|2025-12-02 14:27:40|394.8||394.9||394.9||394.8||0
1764685680000|2025-12-02 14:28:00||394.8||394.7||394.8||394.7|0
1764685710000|2025-12-02 14:28:30|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|150
1764685730000|2025-12-02 14:28:50|394.8|394.7|394.9|394.8|394.9|394.8|394.8|394.7|0
1764685740000|2025-12-02 14:29:00|395||395||395||395||0
1764685750000|2025-12-02 14:29:10|394.9|394.7|394.7|394.6|394.9|394.7|394.7|394.6|229
1764685760000|2025-12-02 14:29:20|394.6|394.5|394.7|394.5|394.7|394.5|394.6|394.5|2308
1764685780000|2025-12-02 14:29:40||394.6||394.6||394.6||394.6|0
1764685790000|2025-12-02 14:29:50|394.6|394.5|394.7|394.5|394.7|394.5|394.6|394.5|100
1764685800000|2025-12-02 14:30:00|394.6|394.4|394.7|394.6|394.7|394.6|394.5|394.4|4059
1764685810000|2025-12-02 14:30:10|394.8|394.5|394.8|394.6|394.8|394.7|394.8|394.5|2117
1764685820000|2025-12-02 14:30:20|394.7|394.7|394.7|394.6|394.8|394.7|394.7|394.6|0
1764685840000|2025-12-02 14:30:40|394.8||394.8||394.8||394.8||0
1764685850000|2025-12-02 14:30:50|395|394.8|395|394.8|395|394.8|395|394.8|1090
1764685860000|2025-12-02 14:31:00|395.1|394.9|395.1|394.9|395.1|395|395.1|394.9|1090
1764685870000|2025-12-02 14:31:10|395.2|395|395.2|395|395.2|395|395.2|395|0
1764685900000|2025-12-02 14:31:40|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|2532
1764685920000|2025-12-02 14:32:00|395|394.8|395|394.8|395|394.8|395|394.8|0
1764685930000|2025-12-02 14:32:10|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|0
1764685940000|2025-12-02 14:32:20|394.8||394.8||394.8||394.8||0
1764685950000|2025-12-02 14:32:30||394.6||394.6||394.6||394.6|2117
1764685960000|2025-12-02 14:32:40|394.7||394.7||394.7||394.7||5
1764685970000|2025-12-02 14:32:50|394.6|394.5|394.6|394.4|394.6|394.5|394.5|394.4|1618
1764685980000|2025-12-02 14:33:00|394.5||394.6||394.6||394.5||0
1764686010000|2025-12-02 14:33:30||394.5||394.4||394.5||394.4|0
1764686020000|2025-12-02 14:33:40|394.5|394.3|394.4|394.3|394.5|394.3|394.4|394.3|217
1764686040000|2025-12-02 14:34:00|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|0
1764686050000|2025-12-02 14:34:10|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1764686060000|2025-12-02 14:34:20|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|0
1764686080000|2025-12-02 14:34:40|394.1|394.1|394.2|394|394.2|394.1|394.1|394|354
1764686100000|2025-12-02 14:35:00||394.1||394||394.1||394|151
1764686110000|2025-12-02 14:35:10|||||||||400
1764686160000|2025-12-02 14:36:00|394.1|393.9|394.1|393.9|394.1|393.9|394|393.9|0
1764686170000|2025-12-02 14:36:10|394.2|394|394.2|394|394.2|394|394.2|394|7
1764686210000|2025-12-02 14:36:50|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|0
1764686220000|2025-12-02 14:37:00|394.2|394|394.2|394|394.2|394|394.2|394|100
1764686230000|2025-12-02 14:37:10|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|0
1764686260000|2025-12-02 14:37:40|394||394||394||394||0
1764686270000|2025-12-02 14:37:50|394.1||394.1||394.1||394.1||0
1764686320000|2025-12-02 14:38:40|394||394.1||394.1||394||0
1764686340000|2025-12-02 14:39:00|394.2|394.1|394.2|394|394.2|394.1|394.2|394|0
1764686360000|2025-12-02 14:39:20||394.1||394.1||394.1||394.1|0
1764686370000|2025-12-02 14:39:30|394.1|394|394.2|394|394.2|394|394.1|394|31
1764686380000|2025-12-02 14:39:40|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|0
1764686390000|2025-12-02 14:39:50|394|393.8|394|393.8|394|393.8|394|393.8|2117
1764686410000|2025-12-02 14:40:10|394.1|394|394.1|394|394.1|394|394.1|394|0
1764686420000|2025-12-02 14:40:20||393.9||393.9||393.9||393.9|0
1764686430000|2025-12-02 14:40:30|394|394.1|394.2|394.1|394.2|394.1|394|394.1|0
1764686440000|2025-12-02 14:40:40||394||394||394||394|2117
1764686450000|2025-12-02 14:40:50|394.4|394.2|394.4|394.3|394.4|394.3|394.4|394.2|2117
1764686460000|2025-12-02 14:41:00|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|0
1764686470000|2025-12-02 14:41:10|394.2|394|394.2|394|394.2|394|394.2|394|0
1764686510000|2025-12-02 14:41:50|394.1||394.1||394.1||394.1||355
1764686520000|2025-12-02 14:42:00|394.2|393.9|394.2|394|394.2|394|394.2|393.9|868
1764686530000|2025-12-02 14:42:10|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|0
1764686540000|2025-12-02 14:42:20||394||394||394||394|0
1764686550000|2025-12-02 14:42:30||393.9||393.9||393.9||393.9|0
1764686570000|2025-12-02 14:42:50|394||394||394||394||0
1764686580000|2025-12-02 14:43:00|393.9|393.7|393.9|393.7|393.9|393.8|393.9|393.7|5150
1764686600000|2025-12-02 14:43:20|394|393.8|394.1|394|394.1|394|394|393.8|550
1764686620000|2025-12-02 14:43:40|394|393.9|394.1|393.9|394.1|393.9|394|393.8|3419
1764686630000|2025-12-02 14:43:50|394||394||394||394||0
1764686640000|2025-12-02 14:44:00|394.1|393.8|394.1|393.9|394.1|393.9|394|393.8|0
1764686650000|2025-12-02 14:44:10||394||393.9||394||393.9|0
1764686670000|2025-12-02 14:44:30||394||394||394||393.9|0
1764686680000|2025-12-02 14:44:40||393.9||393.9||393.9||393.9|0
1764686700000|2025-12-02 14:45:00||394||394||394||394|0
1764686730000|2025-12-02 14:45:30|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1764686740000|2025-12-02 14:45:40|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.1|642
1764686760000|2025-12-02 14:46:00|394.2|394.1|394.3|394.2|394.3|394.2|394.2|394|285
1764686770000|2025-12-02 14:46:10|394.2|394.1|394.2|394|394.2|394.1|394.2|394|970
1764686800000|2025-12-02 14:46:40||394.1||394.1||394.1||394.1|0
1764686820000|2025-12-02 14:47:00||394||394||394.1||394|922
1764686830000|2025-12-02 14:47:10|394.1|393.9|394|393.9|394.1|394|394|393.9|0
1764686860000|2025-12-02 14:47:40|393.9|393.8|393.9|393.7|393.9|393.8|393.9|393.7|0
1764686870000|2025-12-02 14:47:50||393.8||393.8||393.8||393.8|0
1764686880000|2025-12-02 14:48:00||393.7||393.7||393.7||393.7|0
1764686890000|2025-12-02 14:48:10|393.8||393.8||393.8||393.8||0
1764686910000|2025-12-02 14:48:30|393.9|393.8|393.9|393.7|393.9|393.8|393.9|393.7|0
1764686920000|2025-12-02 14:48:40||393.8||393.7||393.8||393.7|0
1764686930000|2025-12-02 14:48:50||393.8||393.7||393.8||393.7|0
1764686940000|2025-12-02 14:49:00||393.8||393.8||393.8||393.8|0
1764686950000|2025-12-02 14:49:10|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|100
1764686970000|2025-12-02 14:49:30|393.9||393.9||393.9||393.9||834
1764686980000|2025-12-02 14:49:40||393.8||393.8||393.8||393.8|0
1764687010000|2025-12-02 14:50:10|394||394||394||394||0
1764687020000|2025-12-02 14:50:20||393.9||393.8||393.9||393.8|0
1764687030000|2025-12-02 14:50:30|394.1|393.9|394.1|394|394.1|394|394.1|393.9|548
1764687060000|2025-12-02 14:51:00|394|393.9|394|393.9|394|393.9|394|393.9|0
1764687070000|2025-12-02 14:51:10|394.1|393.8|394.1|393.9|394.1|393.9|394.1|393.8|0
1764687080000|2025-12-02 14:51:20|394||394.1||394.1||394||0
1764687100000|2025-12-02 14:51:40|394||394||394||394||0
1764687120000|2025-12-02 14:52:00|393.9|393.7|394|393.8|394|393.8|393.9|393.7|0
1764687150000|2025-12-02 14:52:30|394.1|393.9|394|393.9|394.1|393.9|394|393.9|324
1764687160000|2025-12-02 14:52:40|394.1||394.1||394.1||394.1||0
1764687180000|2025-12-02 14:53:00|394.2|394|394.3|394.2|394.3|394.2|394.2|394|2117
1764687210000|2025-12-02 14:53:30|394.4||394.4||394.4||394.4||1032
1764687230000|2025-12-02 14:53:50|394.3||394.3||394.3||394.3||0
1764687260000|2025-12-02 14:54:20|394.2|394.1|394.3|394.2|394.3|394.2|394.2|394.1|150
1764687270000|2025-12-02 14:54:30|394.4||394.4||394.4||394.3||750
1764687280000|2025-12-02 14:54:40|394.3||394.3||394.3||394.3||0
1764687290000|2025-12-02 14:54:50||394.1||394.1||394.1||394.1|0
1764687300000|2025-12-02 14:55:00|394.2||394.2||394.2||394.2||23
1764687310000|2025-12-02 14:55:10|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|534
1764687320000|2025-12-02 14:55:20|394.4||394.4||394.4||394.4||0
1764687330000|2025-12-02 14:55:30|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|1462
1764687350000|2025-12-02 14:55:50|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|2857
1764687360000|2025-12-02 14:56:00||394.4||394.4||394.5||394.4|0
1764687370000|2025-12-02 14:56:10|394.5||394.6||394.6||394.5||0
1764687380000|2025-12-02 14:56:20|394.5||394.5||394.5||394.5||0
1764687390000|2025-12-02 14:56:30|394.6||394.5||394.6||394.5||0
1764687420000|2025-12-02 14:57:00|394.4|394.3|394.5|394.3|394.5|394.3|394.4|394.2|337
1764687440000|2025-12-02 14:57:20|394.4||394.4||394.4||394.4||0
1764687450000|2025-12-02 14:57:30||394.2||394.3||394.3||394.2|0
1764687460000|2025-12-02 14:57:40|||||||||412
1764687490000|2025-12-02 14:58:10|394.6|394.2|394.6|394.4|394.6|394.4|394.6|394.2|874
1764687540000|2025-12-02 14:59:00|394.5||394.5||394.5||394.5||0
1764687550000|2025-12-02 14:59:10||394.3||394.3||394.4||394.3|0
1764687560000|2025-12-02 14:59:20||394.4||394.4||394.4||394.4|0
1764687570000|2025-12-02 14:59:30|394.6||394.6||394.6||394.6||846
1764687590000|2025-12-02 14:59:50|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|0
1764687600000|2025-12-02 15:00:00|394.6|394.5|394.6|394.5|394.7|394.5|394.6|394.5|1084
1764687610000|2025-12-02 15:00:10|394.7|394.4|394.6|394.4|394.7|394.4|394.5|394.4|0
1764687630000|2025-12-02 15:00:30|394.5||394.5||394.5||394.5||0
1764687640000|2025-12-02 15:00:40||394.3||394.3||394.3||394.3|2117
1764687680000|2025-12-02 15:01:20||394.4||394.4||394.4||394.4|0
1764687690000|2025-12-02 15:01:30||394.3||394.3||394.3||394.3|0
1764687700000|2025-12-02 15:01:40|394.4||394.4||394.4||394.4||2536
1764687730000|2025-12-02 15:02:10|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|0
1764687740000|2025-12-02 15:02:20|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|400
1764687780000|2025-12-02 15:03:00|||||||||2117
1764687790000|2025-12-02 15:03:10|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|0
1764687810000|2025-12-02 15:03:30|394.6||394.6||394.6||394.6||0
1764687820000|2025-12-02 15:03:40||394.5||394.5||394.5||394.5|0
1764687840000|2025-12-02 15:04:00|394.5|394.4|394.6|394.4|394.6|394.4|394.5|394.4|553
1764687850000|2025-12-02 15:04:10|394.5||394.5||394.5||394.5||0
1764687860000|2025-12-02 15:04:20|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|150
1764687900000|2025-12-02 15:05:00|394.5||394.5||394.5||394.5||1699
1764687920000|2025-12-02 15:05:20|394.4||394.4||394.4||394.4||0
1764687940000|2025-12-02 15:05:40|394.5|394.4|394.5|394.3|394.5|394.4|394.5|394.3|0
1764687960000|2025-12-02 15:06:00|||||||||2117
1764687980000|2025-12-02 15:06:20|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|2117
1764687990000|2025-12-02 15:06:30|394.5||394.6||394.6||394.5||0
1764688020000|2025-12-02 15:07:00|394.5||394.5||394.5||394.5||0
1764688030000|2025-12-02 15:07:10|394.4|394.3|394.5|394.3|394.5|394.3|394.4|394.3|0
1764688040000|2025-12-02 15:07:20||394.4||394.4||394.4||394.4|0
1764688050000|2025-12-02 15:07:30||394.3||394.3||394.3||394.3|0
1764688080000|2025-12-02 15:08:00|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|1346
1764688090000|2025-12-02 15:08:10|394.7|394.5|394.7|394.5|394.7|394.6|394.7|394.5|0
1764688120000|2025-12-02 15:08:40|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|1257
1764688140000|2025-12-02 15:09:00|394.7||394.7||394.7||394.7||0
1764688160000|2025-12-02 15:09:20|394.6|394.5|394.6|394.5|394.7|394.5|394.6|394.5|0
1764688170000|2025-12-02 15:09:30||394.4||394.4||394.4||394.4|0
1764688180000|2025-12-02 15:09:40|394.5||394.5||394.5||394.5||0
1764688190000|2025-12-02 15:09:50||394.3||394.3||394.3||394.3|0
1764688200000|2025-12-02 15:10:00|394.4||394.5||394.5||394.4||506
1764688220000|2025-12-02 15:10:20|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|562
1764688250000|2025-12-02 15:10:50||394.3||394.2||394.3||394.2|353
1764688260000|2025-12-02 15:11:00|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|2007
1764688280000|2025-12-02 15:11:20|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|5584
1764688290000|2025-12-02 15:11:30||394.3||394.2||394.3||394.2|1465
1764688300000|2025-12-02 15:11:40|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|0
1764688320000|2025-12-02 15:12:00|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|0
1764688340000|2025-12-02 15:12:20|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|2537
1764688350000|2025-12-02 15:12:30||394.2||394.1||394.2||394.1|0
1764688360000|2025-12-02 15:12:40||394.2||394.2||394.2||394.2|0
1764688370000|2025-12-02 15:12:50|394.4||394.4||394.4||394.4||2662
1764688390000|2025-12-02 15:13:10||394.3||394.3||394.3||394.3|2091
1764688410000|2025-12-02 15:13:30|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|2117
1764688420000|2025-12-02 15:13:40|394.2||394.2||394.2||394.2||150
1764688430000|2025-12-02 15:13:50|394.1|394|394.2|394|394.2|394|394.1|393.9|10
1764688460000|2025-12-02 15:14:20|||||||||136
1764688480000|2025-12-02 15:14:40|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|409
1764688510000|2025-12-02 15:15:10|394.2|394|394.2|394|394.2|394|394.2|394|0
1764688530000|2025-12-02 15:15:30|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|378
1764688550000|2025-12-02 15:15:50|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|2117
1764688560000|2025-12-02 15:16:00|394.5|394.3|394.4|394.2|394.5|394.3|394.4|394.2|0
1764688590000|2025-12-02 15:16:30|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|0
1764688620000|2025-12-02 15:17:00||394.4||394.3||394.4||394.3|0
1764688640000|2025-12-02 15:17:20|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|0
1764688670000|2025-12-02 15:17:50|394.5||394.6||394.6||394.5||2117
1764688720000|2025-12-02 15:18:40|394.7|394.5|394.9|394.7|394.9|394.7|394.7|394.5|3581
1764688730000|2025-12-02 15:18:50||394.8||394.8||394.8||394.8|995
1764688740000|2025-12-02 15:19:00|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|0
1764688800000|2025-12-02 15:20:00|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|0
1764688810000|2025-12-02 15:20:10|394.6|394.5|394.6|394.4|394.6|394.5|394.6|394.4|0
1764688820000|2025-12-02 15:20:20|||||||||1374
1764688830000|2025-12-02 15:20:30||394.5||394.5||394.5||394.5|0
1764688850000|2025-12-02 15:20:50|394.7|394.6|394.7|394.5|394.7|394.6|394.7|394.5|1081
1764688900000|2025-12-02 15:21:40|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|150
1764688910000|2025-12-02 15:21:50||394.8||394.8||394.8||394.8|0
1764688920000|2025-12-02 15:22:00|394.8|394.7|394.9|394.7|394.9|394.7|394.8|394.7|0
1764688930000|2025-12-02 15:22:10|394.8||394.8||394.8||394.8||0
1764688940000|2025-12-02 15:22:20|394.9||394.9||394.9||394.9||1195
1764688970000|2025-12-02 15:22:50|394.8||394.8||394.8||394.8||0
1764689000000|2025-12-02 15:23:20|394.9||394.9||394.9||394.9||65
1764689060000|2025-12-02 15:24:20||394.8||394.7||394.8||394.7|922
1764689090000|2025-12-02 15:24:50|395|394.8|394.9|394.8|395|394.8|394.9|394.7|2117
1764689100000|2025-12-02 15:25:00|395|394.7|394.9|394.8|395|394.8|394.9|394.7|5000
1764689110000|2025-12-02 15:25:10||394.7||394.7||394.7||394.7|2533
1764689130000|2025-12-02 15:25:30|||||||||800
1764689260000|2025-12-02 15:27:40|||||||||160
1764689300000|2025-12-02 15:28:20|395|394.8|395|394.9|395|394.9|395|394.8|1440
1764689330000|2025-12-02 15:28:50|395.2|395.1|395.3|395.1|395.3|395.1|395.2|395.1|0
1764689360000|2025-12-02 15:29:20||395.2||395.2||395.2||395.2|0
1764689390000|2025-12-02 15:29:50|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|0
1764689400000|2025-12-02 15:30:00|395.3||395.3||395.3||395.3||0
1764689430000|2025-12-02 15:30:30|395.2|395|395.2|395|395.2|395|395.2|395|0
1764689530000|2025-12-02 15:32:10|395.1|394.9|395|394.9|395.1|394.9|395|394.9|49
1764689540000|2025-12-02 15:32:20|395.1||395.1||395.1||395.1||3
1764689550000|2025-12-02 15:32:30||395||395||395||395|0
1764689560000|2025-12-02 15:32:40|395.2|394.9|395.2|395|395.2|395|395.2|394.9|0
1764689580000|2025-12-02 15:33:00|395.4|395.1|395.2|395.1|395.4|395.2|395.2|395.1|1188
1764689590000|2025-12-02 15:33:10|395.3||395.3||395.3||395.3||2117
1764689610000|2025-12-02 15:33:30||395.2||395.1||395.2||395.1|1683
1764689710000|2025-12-02 15:35:10|395.2||395.3||395.3||395.2||0
1764689730000|2025-12-02 15:35:30|395.2||395.3||395.3||395.2||0
1764689780000|2025-12-02 15:36:20|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|929
1764689790000|2025-12-02 15:36:30|||||||||1853
1764689810000|2025-12-02 15:36:50|395.5|395.4|395.4|395.3|395.5|395.4|395.4|395.2|6104
1764689820000|2025-12-02 15:37:00|395.5||395.5||395.5||395.5||0
1764689850000|2025-12-02 15:37:30||395.4||395.3||395.4||395.3|0
1764689960000|2025-12-02 15:39:20|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|1920
1764689990000|2025-12-02 15:39:50||395.5||395.5||395.5||395.5|2646
1764690020000|2025-12-02 15:40:20||395.4||395.4||395.4||395.4|2646
1764690030000|2025-12-02 15:40:30||395.5||395.4||395.5||395.4|2679
1764690050000|2025-12-02 15:40:50|395.7|395.5|395.7|395.6|395.7|395.6|395.7|395.5|6000
1764690080000|2025-12-02 15:41:20|395.8|395.5|395.6|395.5|395.8|395.5|395.6|395.5|2474
1764690100000|2025-12-02 15:41:40|395.7||395.7||395.7||395.7||0
1764690110000|2025-12-02 15:41:50|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|2528
1764690120000|2025-12-02 15:42:00|395.4|395.2|395.2|395.1|395.4|395.3|395.2|395.1|4685
1764690130000|2025-12-02 15:42:10|395.3||395.3||395.3||395.3||0
1764690150000|2025-12-02 15:42:30|395.2|395|395.2|395|395.2|395|395.2|395|0
1764690160000|2025-12-02 15:42:40|395.1||395.1||395.1||395.1||0
1764690180000|2025-12-02 15:43:00|395|394.9|395|394.9|395|394.9|395|394.9|0
1764690190000|2025-12-02 15:43:10|395.1||395.1||395.1||395.1||0
1764690200000|2025-12-02 15:43:20||395||395||395||395|0
1764690210000|2025-12-02 15:43:30|395.2||395.2||395.2||395.2||660
1764690220000|2025-12-02 15:43:40|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|0
1764690240000|2025-12-02 15:44:00|395||395||395||395||0
1764690260000|2025-12-02 15:44:20|394.9|394.8|395|394.8|395|394.8|394.9|394.8|0
1764690300000|2025-12-02 15:45:00||394.9||394.9||394.9||394.9|0
1764690330000|2025-12-02 15:45:30|||||||||200
1764690340000|2025-12-02 15:45:40|395.1|395|395.1|395|395.1|395|395.1|395|0
1764690360000|2025-12-02 15:46:00|||||||||1254
1764690370000|2025-12-02 15:46:10||394.9||394.9||394.9||394.9|32
1764690380000|2025-12-02 15:46:20|395||395||395||395||0
1764690390000|2025-12-02 15:46:30||394.8||394.8||394.8||394.8|2696
1764690420000|2025-12-02 15:47:00|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|0
1764690440000|2025-12-02 15:47:20|395.2|395|395.2|395|395.2|395|395.2|395|0
1764690470000|2025-12-02 15:47:50|395.1||395.1||395.1||395.1||0
1764690480000|2025-12-02 15:48:00|395|394.9|395|394.8|395|394.9|395|394.8|0
1764690490000|2025-12-02 15:48:10||394.9||394.9||394.9||394.9|0
1764690500000|2025-12-02 15:48:20|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|1934
1764690510000|2025-12-02 15:48:30|395||395||395||395||3703
1764690530000|2025-12-02 15:48:50|394.9||395||395||394.9||0
1764690550000|2025-12-02 15:49:10||394.9||394.9||394.9||394.9|0
1764690600000|2025-12-02 15:50:00|394.9|394.8|394.9|394.7|394.9|394.8|394.8|394.7|214
1764690680000|2025-12-02 15:51:20||394.8||394.8||394.8||394.8|0
1764690700000|2025-12-02 15:51:40|395|394.9|395|394.8|395|394.9|395|394.8|220
1764690720000|2025-12-02 15:52:00||394.9||394.8||394.9||394.8|0
1764690740000|2025-12-02 15:52:20||394.9||394.9||394.9||394.9|0
1764690820000|2025-12-02 15:53:40|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1764690840000|2025-12-02 15:54:00||394.7||394.7||394.7||394.7|13
1764690870000|2025-12-02 15:54:30|395|394.8|395|394.8|395|394.8|395|394.8|2288
1764690910000|2025-12-02 15:55:10|394.9||394.9||394.9||394.9||0
1764690920000|2025-12-02 15:55:20|||||||||922
1764690930000|2025-12-02 15:55:30||394.7||394.7||394.7||394.7|0
1764690960000|2025-12-02 15:56:00|394.8||394.8||394.8||394.8||30
1764690970000|2025-12-02 15:56:10|394.9||394.8||394.9||394.8||1882
1764690990000|2025-12-02 15:56:30|394.9|394.8|394.9|394.7|394.9|394.8|394.9|394.7|0
1764691000000|2025-12-02 15:56:40||394.8||394.8||394.8||394.8|0
1764691020000|2025-12-02 15:57:00|395||394.9||395||394.9||94
1764691070000|2025-12-02 15:57:50|||||||||10
1764691080000|2025-12-02 15:58:00|||||||||1174
1764691110000|2025-12-02 15:58:30|394.8|394.7|394.9|394.8|394.9|394.8|394.8|394.7|0
1764691120000|2025-12-02 15:58:40||394.7||394.7||394.7||394.7|0
1764691130000|2025-12-02 15:58:50||394.8||394.7||394.8||394.7|454
1764691140000|2025-12-02 15:59:00||394.8||394.8||394.8||394.8|0
1764691150000|2025-12-02 15:59:10|395||395||395||395||0
1764691160000|2025-12-02 15:59:20||394.9||394.9||394.9||394.9|0
1764691170000|2025-12-02 15:59:30||394.8||394.8||394.8||394.8|0
1764691200000|2025-12-02 16:00:00|394.9|394.7|395|394.9|395|394.9|394.9|394.7|3517
1764691210000|2025-12-02 16:00:10|395.1|395|395.1|395|395.1|395|395.1|394.9|542
1764691220000|2025-12-02 16:00:20|395.2||395.2||395.2||395.2||1523
1764691240000|2025-12-02 16:00:40|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|0
1764691280000|2025-12-02 16:01:20||395.2||395.2||395.2||395.2|0
1764691300000|2025-12-02 16:01:40|395.4|395.3|395.4|395.2|395.4|395.3|395.4|395.2|1611
1764691310000|2025-12-02 16:01:50|395.5|395.4|395.6|395.4|395.6|395.4|395.5|395.4|1756
1764691320000|2025-12-02 16:02:00|395.5|395.3|395.3|395.1|395.5|395.3|395.3|395.1|2087
1764691340000|2025-12-02 16:02:20|395.2|394.9|395.1|394.9|395.2|394.9|395.1|394.9|2646
1764691370000|2025-12-02 16:02:50||395||394.9||395||394.9|0
1764691400000|2025-12-02 16:03:20||395||395||395||395|0
1764691410000|2025-12-02 16:03:30|395.2||395.2||395.2||395.2||0
1764691440000|2025-12-02 16:04:00|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|0
1764691470000|2025-12-02 16:04:30||395||395||395||395|0
1764691480000|2025-12-02 16:04:40|395.2|395.1|395.2|395|395.2|395.1|395.2|395|2646
1764691490000|2025-12-02 16:04:50|395.1||395.1||395.1||395.1||0
1764691500000|2025-12-02 16:05:00|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|0
1764691520000|2025-12-02 16:05:20|395.3||395.3||395.3||395.3||0
1764691550000|2025-12-02 16:05:50||395.2||395.2||395.2||395.2|0
1764691620000|2025-12-02 16:07:00|395.4|395.3|395.4|395.2|395.4|395.3|395.4|395.2|1270
1764691680000|2025-12-02 16:08:00|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|0
1764691700000|2025-12-02 16:08:20|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|1120
1764691710000|2025-12-02 16:08:30||395.4||395.4||395.4||395.4|0
1764691740000|2025-12-02 16:09:00||395.5||395.5||395.5||395.5|0
1764691780000|2025-12-02 16:09:40|395.5|395.4|395.6|395.4|395.6|395.4|395.5|395.4|215
1764691810000|2025-12-02 16:10:10|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|2075
1764691860000|2025-12-02 16:11:00|395.5||395.5||395.5||395.5||0
1764691890000|2025-12-02 16:11:30|395.4||395.4||395.4||395.4||0
1764691920000|2025-12-02 16:12:00|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|2646
1764691940000|2025-12-02 16:12:20|395.2|395.2|395.3|395.2|395.3|395.2|395.2|395.2|0
1764691970000|2025-12-02 16:12:50||395.1||395.1||395.1||395.1|0
1764691980000|2025-12-02 16:13:00|395.2||395.3||395.3||395.2||1963
1764692010000|2025-12-02 16:13:30|395.2||395.2||395.2||395.2||0
1764692020000|2025-12-02 16:13:40|395.3||395.2||395.3||395.2||3335
1764692100000|2025-12-02 16:15:00|||||||||1004
1764692140000|2025-12-02 16:15:40|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|1242
1764692160000|2025-12-02 16:16:00|395.2|395|395.2|395|395.2|395|395.2|395|3832
1764692170000|2025-12-02 16:16:10|||||||||1060
1764692200000|2025-12-02 16:16:40|395.3|395.1|395.2|395|395.3|395.1|395.2|395|1144
1764692210000|2025-12-02 16:16:50|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|28
1764692220000|2025-12-02 16:17:00|||||||||2193
1764692230000|2025-12-02 16:17:10|||||||||119
1764692290000|2025-12-02 16:18:10|||||||||815
1764692340000|2025-12-02 16:19:00|||||||||2325
1764692350000|2025-12-02 16:19:10|||||||||1570
1764692360000|2025-12-02 16:19:20|395|394.8|395|394.8|395|394.8|395|394.8|2659
1764692380000|2025-12-02 16:19:40|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|2199
1764692390000|2025-12-02 16:19:50|395|394.8|395|394.8|395|394.8|395|394.8|1262
1764692400000|2025-12-02 16:20:00|||||||||1280
1764692410000|2025-12-02 16:20:10|395.1|394.9|395.1|394.8|395.1|394.9|395.1|394.8|0
1764692420000|2025-12-02 16:20:20|395||395||395||395||0
1764692440000|2025-12-02 16:20:40|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|2202
1764692470000|2025-12-02 16:21:10|||||||||989
1764692480000|2025-12-02 16:21:20|395|394.8|395|394.8|395|394.8|395|394.8|259
1764692490000|2025-12-02 16:21:30|||||||||1100
1764692510000|2025-12-02 16:21:50|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|47
1764692570000|2025-12-02 16:22:50|395|394.8|395|394.8|395|394.8|395|394.8|456
1764692580000|2025-12-02 16:23:00|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|878
1764692590000|2025-12-02 16:23:10|||||||||792
1764692600000|2025-12-02 16:23:20|395||394.9||395||394.9||501
1764692610000|2025-12-02 16:23:30|||||||||1460
1764692620000|2025-12-02 16:23:40||394.6||394.7||394.7||394.6|0
1764692630000|2025-12-02 16:23:50||394.6||394.6||394.6||394.6|0
1764692640000|2025-12-02 16:24:00|394.8|394.7|394.9|394.7|394.9|394.7|394.8|394.7|1028
1764692660000|2025-12-02 16:24:20|||||||||109
1764692670000|2025-12-02 16:24:30|395|394.8|394.9|394.7|395|394.8|394.9|394.7|2665
1764692680000|2025-12-02 16:24:40|395|394.8|395|394.8|395|394.8|395|394.8|117
1764692690000|2025-12-02 16:24:50|394.8|394.6|394.9|394.6|394.9|394.6|394.8|394.6|1
1764692710000|2025-12-02 16:25:10|394.8||394.8||394.8||394.8||4
1764692730000|2025-12-02 16:25:30||394.5||394.5||394.5||394.5|94
1764692780000|2025-12-02 16:26:20||394.6||394.6||394.6||394.6|0
1764692790000|2025-12-02 16:26:30||394.5||394.5||394.5||394.5|222
1764692800000|2025-12-02 16:26:40|394.7|394.6|394.8|394.5|394.8|394.6|394.7|394.5|790
1764692810000|2025-12-02 16:26:50|394.7||394.7||394.7||394.7||5355
1764692820000|2025-12-02 16:27:00|394.8||394.8||394.8||394.8||1899
1764692850000|2025-12-02 16:27:30||394.6||394.6||394.6||394.6|225
1764692870000|2025-12-02 16:27:50|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|1485
1764692910000|2025-12-02 16:28:30|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|697
1764692920000|2025-12-02 16:28:40|||||||||408
1764692930000|2025-12-02 16:28:50|||||||||2261
1764692950000|2025-12-02 16:29:10|||||||||6
1764692990000|2025-12-02 16:29:50|394.9||394.9||394.9||394.9||427
1764748800000|2025-12-03 08:00:00|395.1|394.8|395.5|394.9|395.5|394.9|395.1|394.8|2150
1764748810000|2025-12-03 08:00:10|395.4|395|395.5|394.9|395.5|395|395.4|394.9|0
1764748820000|2025-12-03 08:00:20|395.4|394.6|395.1|394.6|395.5|394.6|395.1|394.6|881
1764748830000|2025-12-03 08:00:30|395.2||395.2||395.2||395.2||0
1764748840000|2025-12-03 08:00:40|395.1||395.1||395.1||395.1||0
1764748860000|2025-12-03 08:01:00|395||395||395||395||1875
1764748870000|2025-12-03 08:01:10|394.8|394.3|394.8|394.3|394.8|394.3|394.8|394.3|442
1764748880000|2025-12-03 08:01:20|394.6|394.2|394.6|394.2|394.6|394.2|394.6|394.2|510
1764748960000|2025-12-03 08:02:40|394.8|394.4|394.9|394.4|394.9|394.4|394.8|394.4|0
1764749010000|2025-12-03 08:03:30|395|394.5|395|394.7|395|394.7|395|394.5|337
1764749070000|2025-12-03 08:04:30|394.9|394.5|394.8|394.5|394.9|394.5|394.8|394.5|23
1764749080000|2025-12-03 08:04:40|394.7|394.2|394.5|394.1|394.7|394.2|394.5|394.1|500
1764749100000|2025-12-03 08:05:00|394.6|394.2|394.6|394.2|394.6|394.3|394.6|394.2|0
1764749110000|2025-12-03 08:05:10||394.3||394.3||394.3||394.2|0
1764749120000|2025-12-03 08:05:20||394.2||394.3||394.3||394.2|0
1764749130000|2025-12-03 08:05:30|394.5|394.2|394.5|394.1|394.5|394.2|394.5|394.1|1309
1764749140000|2025-12-03 08:05:40|394.4||394.4||394.4||394.4||0
1764749150000|2025-12-03 08:05:50|394.5||394.5||394.5||394.5||0
1764749190000|2025-12-03 08:06:30|394.4|394|393.7|393.4|394.4|394|393.7|393.4|1314
1764749200000|2025-12-03 08:06:40|393.6|393.2|393.3|393|393.6|393.2|393.3|393|0
1764749210000|2025-12-03 08:06:50|393.2||393.2||393.2||393.2||0
1764749220000|2025-12-03 08:07:00|393.4||393.4||393.4||393.4||681
1764749230000|2025-12-03 08:07:10|393.3||393.3||393.3||393.3||0
1764749240000|2025-12-03 08:07:20|393.4|393.1|393.4|393|393.4|393.1|393.4|393|0
1764749250000|2025-12-03 08:07:30|393.8|393.1|393.8|393.4|393.8|393.4|393.8|393.1|2778
1764749280000|2025-12-03 08:08:00|393.7|393.5|393.8|393.5|393.8|393.5|393.7|393.5|0
1764749300000|2025-12-03 08:08:20|394.1|393.6|394.1|393.7|394.2|393.8|394.1|393.5|186
1764749310000|2025-12-03 08:08:30|394||394.1||394.1||394||0
1764749320000|2025-12-03 08:08:40|393.7|393.4|393.7|393.5|393.7|393.5|393.7|393.4|0
1764749370000|2025-12-03 08:09:30|393.8|393.6|393.9|393.6|393.9|393.6|393.8|393.6|0
1764749380000|2025-12-03 08:09:40|394|393.7|394|393.7|394.1|393.8|394|393.6|150
1764749390000|2025-12-03 08:09:50|393.9|393.6|394|393.7|394|393.7|393.9|393.6|0
1764749420000|2025-12-03 08:10:20|394.1|393.8|394.2|393.9|394.2|393.9|394.1|393.8|0
1764749440000|2025-12-03 08:10:40|394.3|394|394.3|394|394.3|394|394.3|394|0
1764749460000|2025-12-03 08:11:00|394.4|394.1|394.4|394.1|394.4|394.1|394.4|394.1|0
1764749480000|2025-12-03 08:11:20||394.2||394.2||394.2||394.2|0
1764749530000|2025-12-03 08:12:10|394.6|394.1|394.6|394.3|394.6|394.3|394.6|394.1|706
1764749540000|2025-12-03 08:12:20|394.7|394.4|394.7|394.4|394.7|394.4|394.7|394.4|0
1764749560000|2025-12-03 08:12:40|394.6|394.3|394.6|394.3|394.6|394.3|394.6|394.3|0
1764749580000|2025-12-03 08:13:00|394.7|394.4|394.7|394.4|394.7|394.4|394.7|394.4|0
1764749590000|2025-12-03 08:13:10|394.6||394.6||394.6||394.6||0
1764749610000|2025-12-03 08:13:30||394.3||394.3||394.3||394.3|0
1764749640000|2025-12-03 08:14:00|394.7|394.4|394.7|394.4|394.7|394.4|394.7|394.4|0
1764749660000|2025-12-03 08:14:20|394.6|394.3|394.6|394.3|394.6|394.3|394.6|394.3|0
1764749690000|2025-12-03 08:14:50|||||||||150
1764749710000|2025-12-03 08:15:10|394.5|394.2|394.6|394.3|394.6|394.3|394.5|394.2|150
1764749720000|2025-12-03 08:15:20||394.4||394.4||394.4||394.4|0
1764749740000|2025-12-03 08:15:40||394.3||394.4||394.4||394.3|0
1764749760000|2025-12-03 08:16:00||394.3||394.3||394.3||394.3|0
1764749820000|2025-12-03 08:17:00||394.4||394.4||394.4||394.4|0
1764749850000|2025-12-03 08:17:30|394.7|394.5|394.8|394.5|394.8|394.5|394.7|394.5|0
1764749860000|2025-12-03 08:17:40|394.9|394.6|394.9|394.6|394.9|394.6|394.9|394.6|850
1764749890000|2025-12-03 08:18:10|394.8||394.8||394.9||394.8||577
1764749910000|2025-12-03 08:18:30|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|100
1764749940000|2025-12-03 08:19:00|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|14
1764749960000|2025-12-03 08:19:20|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|34
1764749980000|2025-12-03 08:19:40|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|0
1764749990000|2025-12-03 08:19:50|394.3|394|394.3|394|394.3|394|394.3|394|0
1764750000000|2025-12-03 08:20:00|394.5|394.2|394.5|394.2|394.5|394.2|394.5|394.2|243
1764750020000|2025-12-03 08:20:20|394.4|394.1|394.4|394.1|394.4|394.1|394.4|394.1|0
1764750050000|2025-12-03 08:20:50|||||||||400
1764750060000|2025-12-03 08:21:00|394.3|394.2|394.4|394.2|394.4|394.2|394.3|394.2|0
1764750070000|2025-12-03 08:21:10|394.5||394.5||394.5||394.5||0
1764750090000|2025-12-03 08:21:30|394.6|394.3|394.6|394.3|394.6|394.3|394.6|394.3|0
1764750100000|2025-12-03 08:21:40|394.5||394.5||394.5||394.5||0
1764750110000|2025-12-03 08:21:50|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|1090
1764750140000|2025-12-03 08:22:20|394.5||394.4||394.5||394.4||0
1764750150000|2025-12-03 08:22:30|394.5||394.5||394.5||394.5||0
1764750170000|2025-12-03 08:22:50|394.4||394.4||394.4||394.4||0
1764750190000|2025-12-03 08:23:10|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|0
1764750200000|2025-12-03 08:23:20|||||||||10
1764750270000|2025-12-03 08:24:30|||||||||150
1764750300000|2025-12-03 08:25:00|394.4||394.4||394.4||394.4||0
1764750310000|2025-12-03 08:25:10|394.5||394.5||394.5||394.5||0
1764750320000|2025-12-03 08:25:20|394.4||394.4||394.4||394.4||0
1764750330000|2025-12-03 08:25:30|394.5||394.5||394.5||394.5||0
1764750340000|2025-12-03 08:25:40|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|627
1764750370000|2025-12-03 08:26:10|394.4|394.2|394.5|394.3|394.5|394.3|394.4|394.2|0
1764750380000|2025-12-03 08:26:20|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|0
1764750390000|2025-12-03 08:26:30|394.5||394.5||394.5||394.5||0
1764750400000|2025-12-03 08:26:40|394.4||394.4||394.4||394.4||0
1764750410000|2025-12-03 08:26:50|394.5||394.5||394.5||394.5||0
1764750420000|2025-12-03 08:27:00|394.7|394.3|394.7|394.4|394.7|394.4|394.7|394.3|110
1764750430000|2025-12-03 08:27:10|394.6||394.6||394.6||394.6||0
1764750470000|2025-12-03 08:27:50|394.5|394.2|394.4|394.2|394.5|394.2|394.4|394.2|0
1764750500000|2025-12-03 08:28:20|394.3|394|394.3|394.1|394.3|394.1|394.3|394|0
1764750530000|2025-12-03 08:28:50|394.2|394|394.2|394|394.2|394|394.2|394|0
1764750600000|2025-12-03 08:30:00|394.3|394.1|394.3|394.1|394.4|394.1|394.3|394.1|0
1764750630000|2025-12-03 08:30:30|394.4|394.2|394.4|394.2|394.4|394.3|394.4|394.2|115
1764750660000|2025-12-03 08:31:00|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|0
1764750670000|2025-12-03 08:31:10|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|250
1764750680000|2025-12-03 08:31:20|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|1029
1764750690000|2025-12-03 08:31:30|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|0
1764750700000|2025-12-03 08:31:40|394.6|394.4|394.5|394.3|394.6|394.4|394.5|394.3|1395
1764750730000|2025-12-03 08:32:10|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|0
1764750740000|2025-12-03 08:32:20|394.7||394.7||394.7||394.7||0
1764750780000|2025-12-03 08:33:00|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|513
1764750790000|2025-12-03 08:33:10||394.8||394.8||394.8||394.8|0
1764750800000|2025-12-03 08:33:20|395|394.9|395.1|394.9|395.1|394.9|395|394.9|72
1764750810000|2025-12-03 08:33:30|395|394.8|395|394.7|395|394.8|395|394.7|0
1764750820000|2025-12-03 08:33:40|394.9||394.9||394.9||394.9||0
1764750840000|2025-12-03 08:34:00|395|394.8|395|394.8|395|394.8|395|394.8|190
1764750880000|2025-12-03 08:34:40|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|595
1764750910000|2025-12-03 08:35:10|395.2|395|395.2|395|395.2|395|395.2|395|0
1764750920000|2025-12-03 08:35:20||394.9||394.9||394.9||394.9|0
1764750940000|2025-12-03 08:35:40||395||395||395||395|200
1764751110000|2025-12-03 08:38:30|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|0
1764751120000|2025-12-03 08:38:40|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|0
1764751130000|2025-12-03 08:38:50|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|1395
1764751140000|2025-12-03 08:39:00|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|1166
1764751180000|2025-12-03 08:39:40||395.3||395.3||395.3||395.3|0
1764751200000|2025-12-03 08:40:00|395.5||395.5||395.5||395.5||0
1764751240000|2025-12-03 08:40:40|395.6|395.4|395.5|395.3|395.6|395.4|395.5|395.3|0
1764751250000|2025-12-03 08:40:50|395.6||395.6||395.6||395.6||0
1764751260000|2025-12-03 08:41:00|395.3|395.4|395.2|395|395.3|395.4|395.2|395|787
1764751270000|2025-12-03 08:41:10|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|0
1764751280000|2025-12-03 08:41:20|395.2|395|395.2|395|395.2|395|395.2|395|1064
1764751320000|2025-12-03 08:42:00||395.1||395||395.1||395|1395
1764751330000|2025-12-03 08:42:10|395.1|394.8|395|394.8|395.1|394.8|395|394.8|496
1764751350000|2025-12-03 08:42:30|394.8|394.7|394.8|394.6|394.8|394.7|394.8|394.6|714
1764751380000|2025-12-03 08:43:00|||||||||1395
1764751390000|2025-12-03 08:43:10|394.9|394.7|394.8|394.6|394.9|394.7|394.8|394.6|582
1764751520000|2025-12-03 08:45:20|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|1395
1764751530000|2025-12-03 08:45:30|394.8|394.6|394.5|394.3|394.8|394.6|394.5|394.2|2538
1764751550000|2025-12-03 08:45:50|||||||||1250
1764751560000|2025-12-03 08:46:00|||||||||600
1764751570000|2025-12-03 08:46:10|||||||||602
1764751580000|2025-12-03 08:46:20|394.3|394.1|394.3|394.1|394.3|394.1|394.2|394.1|821
1764751590000|2025-12-03 08:46:30|394.2||394.3||394.3||394.2||700
1764751600000|2025-12-03 08:46:40|||||||||322
1764751620000|2025-12-03 08:47:00|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|150
1764751630000|2025-12-03 08:47:10|394.5|394.3|394.5|394.4|394.5|394.4|394.5|394.3|1028
1764751640000|2025-12-03 08:47:20|394.6|394.5|394.6|394.4|394.6|394.5|394.6|394.4|0
1764751650000|2025-12-03 08:47:30|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|555
1764751660000|2025-12-03 08:47:40|394.9|394.8|395|394.8|395|394.8|394.9|394.8|814
1764751710000|2025-12-03 08:48:30|394.9||394.9||394.9||394.9||0
1764751720000|2025-12-03 08:48:40|395|394.9|395.1|394.9|395.1|394.9|395|394.9|0
1764751740000|2025-12-03 08:49:00|395.2|395|395.1|394.9|395.2|395|395.1|394.9|0
1764751760000|2025-12-03 08:49:20|395.2|395|395.2|395|395.2|395|395.2|395|0
1764751800000|2025-12-03 08:50:00|395.1|395.1|395.3|395.1|395.3|395.1|395.1|395.1|1471
1764751830000|2025-12-03 08:50:30|395.2|395|395.2|395|395.2|395|395.2|395|2120
1764751840000|2025-12-03 08:50:40||395.1||395||395.1||395|0
1764751880000|2025-12-03 08:51:20||395.1||395.1||395.1||395.1|0
1764751890000|2025-12-03 08:51:30||395||395.1||395.1||395|0
1764751910000|2025-12-03 08:51:50||395||395||395||395|2531
1764751950000|2025-12-03 08:52:30||395.1||395.1||395.1||395.1|0
1764751990000|2025-12-03 08:53:10|395.4|395.2|395.4|395.3|395.4|395.3|395.4|395.2|653
1764752000000|2025-12-03 08:53:20|395.5|395.4|395.6|395.4|395.6|395.4|395.5|395.4|488
1764752010000|2025-12-03 08:53:30|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|0
1764752040000|2025-12-03 08:54:00||395.4||395.3||395.4||395.3|0
1764752050000|2025-12-03 08:54:10|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|0
1764752060000|2025-12-03 08:54:20|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|113
1764752070000|2025-12-03 08:54:30|395.6||395.6||395.6||395.6||0
1764752080000|2025-12-03 08:54:40|395.5||395.5||395.5||395.5||0
1764752120000|2025-12-03 08:55:20||395.4||395.4||395.4||395.4|391
1764752130000|2025-12-03 08:55:30|395.6|395.5|395.6|395.4|395.6|395.5|395.5|395.4|0
1764752140000|2025-12-03 08:55:40|||||||||296
1764752150000|2025-12-03 08:55:50|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|1500
1764752160000|2025-12-03 08:56:00|395.4|395.4|395.4|395.2|395.4|395.4|395.4|395.2|0
1764752180000|2025-12-03 08:56:20|395.5|395.3|395.5|395.3|395.5|395.4|395.5|395.3|0
1764752190000|2025-12-03 08:56:30|395.4|395.2|395.3|395.2|395.4|395.2|395.3|395.2|150
1764752200000|2025-12-03 08:56:40|395.4||395.4||395.4||395.3||0
1764752220000|2025-12-03 08:57:00|395.3||395.3||395.3||395.3||0
1764752240000|2025-12-03 08:57:20|395.4||395.4||395.4||395.4||0
1764752290000|2025-12-03 08:58:10|395.5|395.3|395.4|395.3|395.5|395.3|395.4|395.3|191
1764752300000|2025-12-03 08:58:20||395.2||395.2||395.2||395.2|0
1764752320000|2025-12-03 08:58:40|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|0
1764752360000|2025-12-03 08:59:20|395.4||395.5||395.5||395.4||100
1764752400000|2025-12-03 09:00:00|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|1395
1764752410000|2025-12-03 09:00:10|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|0
1764752430000|2025-12-03 09:00:30|||||||||727
1764752450000|2025-12-03 09:00:50|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|745
1764752460000|2025-12-03 09:01:00|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|134
1764752470000|2025-12-03 09:01:10|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|1033
1764752480000|2025-12-03 09:01:20||395.3||395.2||395.3||395.2|0
1764752510000|2025-12-03 09:01:50|395.3|395.1|395.2|395|395.3|395.1|395.2|395|0
1764752520000|2025-12-03 09:02:00|395.3|395.1|395.3|395.1|395.3|395.1|395.2|395.1|1449
1764752530000|2025-12-03 09:02:10||395.2||395.1||395.2||395.1|0
1764752550000|2025-12-03 09:02:30|395.4|395.2|395.3|395.1|395.4|395.2|395.3|395.1|4456
1764752570000|2025-12-03 09:02:50|395.2|395|395.2|395|395.2|395|395.2|395|117
1764752580000|2025-12-03 09:03:00||395.1||395.1||395.1||395.1|0
1764752600000|2025-12-03 09:03:20||395||395||395||395|0
1764752610000|2025-12-03 09:03:30|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|0
1764752620000|2025-12-03 09:03:40||395||394.9||395||394.9|0
1764752680000|2025-12-03 09:04:40||395||395||395||395|0
1764752710000|2025-12-03 09:05:10|||||||||924
1764752730000|2025-12-03 09:05:30|395.2|395.1|395.2|395|395.2|395.1|395.2|395|0
1764752740000|2025-12-03 09:05:40||395.1||395.1||395.1||395.1|0
1764752800000|2025-12-03 09:06:40|395.4|395.3|395.5|395.3|395.5|395.4|395.4|395.2|1389
1764752810000|2025-12-03 09:06:50|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|1144
1764752870000|2025-12-03 09:07:50|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|0
1764752880000|2025-12-03 09:08:00|||||||||760
1764752900000|2025-12-03 09:08:20|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|0
1764752950000|2025-12-03 09:09:10||395.5||395.5||395.5||395.5|0
1764752960000|2025-12-03 09:09:20|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|3000
1764752980000|2025-12-03 09:09:40|395.7|395.5|395.7|395.5|395.7|395.6|395.7|395.5|2950
1764753000000|2025-12-03 09:10:00|395.6||395.6||395.6||395.6||0
1764753010000|2025-12-03 09:10:10|395.5|395.3|395.4|395.3|395.5|395.3|395.4|395.2|1013
1764753020000|2025-12-03 09:10:20||395.2||395.2||395.2||395.2|151
1764753050000|2025-12-03 09:10:50|395.3|395.3|395.5|395.3|395.5|395.3|395.3|395.3|1394
1764753060000|2025-12-03 09:11:00|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|134
1764753070000|2025-12-03 09:11:10|395.7||395.7||395.7||395.7||181
1764753080000|2025-12-03 09:11:20||395.6||395.6||395.6||395.6|0
1764753090000|2025-12-03 09:11:30||395.5||395.5||395.5||395.5|0
1764753140000|2025-12-03 09:12:20|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|0
1764753190000|2025-12-03 09:13:10|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|0
1764753240000|2025-12-03 09:14:00|395.6|395.4|395.5|395.4|395.7|395.5|395.5|395.4|1752
1764753250000|2025-12-03 09:14:10|395.6||395.6||395.6||395.6||0
1764753260000|2025-12-03 09:14:20||395.5||395.4||395.5||395.4|0
1764753310000|2025-12-03 09:15:10|395.4|395.2|395.3|395.1|395.4|395.2|395.3|395.1|0
1764753340000|2025-12-03 09:15:40|395.4|395.2|395.4|395.2|395.5|395.2|395.4|395.2|0
1764753350000|2025-12-03 09:15:50|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|0
1764753360000|2025-12-03 09:16:00|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|0
1764753370000|2025-12-03 09:16:10|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|246
1764753380000|2025-12-03 09:16:20|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|0
1764753390000|2025-12-03 09:16:30|395.3||395.4||395.4||395.3||184
1764753400000|2025-12-03 09:16:40|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|0
1764753430000|2025-12-03 09:17:10|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|0
1764753440000|2025-12-03 09:17:20|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|0
1764753450000|2025-12-03 09:17:30|395.4||395.4||395.5||395.4||0
1764753470000|2025-12-03 09:17:50|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|830
1764753480000|2025-12-03 09:18:00|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|0
1764753500000|2025-12-03 09:18:20|395.3||395.3||395.3||395.3||922
1764753510000|2025-12-03 09:18:30|395.4||395.3||395.4||395.3||0
1764753560000|2025-12-03 09:19:20|||||||||75
1764753620000|2025-12-03 09:20:20|395.4||395.4||395.4||395.4||200
1764753690000|2025-12-03 09:21:30||395.3||395.3||395.3||395.3|0
1764753710000|2025-12-03 09:21:50||395.2||395.2||395.2||395.2|0
1764753730000|2025-12-03 09:22:10|||||||||338
1764753750000|2025-12-03 09:22:30||395.3||395.3||395.3||395.3|0
1764753770000|2025-12-03 09:22:50||395.2||395.3||395.3||395.2|327
1764753790000|2025-12-03 09:23:10|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|224
1764753840000|2025-12-03 09:24:00|395.4|395.3|395.4|395.2|395.4|395.3|395.4|395.2|1600
1764753850000|2025-12-03 09:24:10|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|0
1764753900000|2025-12-03 09:25:00|395.4||395.5||395.5||395.4||0
1764753940000|2025-12-03 09:25:40||395.4||395.3||395.4||395.3|0
1764754030000|2025-12-03 09:27:10|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|0
1764754040000|2025-12-03 09:27:20|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|1394
1764754110000|2025-12-03 09:28:30||395.4||395.4||395.4||395.4|416
1764754120000|2025-12-03 09:28:40||395.3||395.3||395.3||395.3|402
1764754160000|2025-12-03 09:29:20|||||||||107
1764754210000|2025-12-03 09:30:10|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|0
1764754220000|2025-12-03 09:30:20|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|0
1764754230000|2025-12-03 09:30:30|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|0
1764754250000|2025-12-03 09:30:50|395.3||395.3||395.3||395.3||1394
1764754260000|2025-12-03 09:31:00|395.2|395.1|395.2|395|395.2|395.2|395.2|395|0
1764754270000|2025-12-03 09:31:10||395.1||395||395.1||395|0
1764754300000|2025-12-03 09:31:40|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|0
1764754340000|2025-12-03 09:32:20|||||||||1394
1764754350000|2025-12-03 09:32:30|395.2|395|395.2|395|395.2|395|395.2|395|830
1764754380000|2025-12-03 09:33:00|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|0
1764754390000|2025-12-03 09:33:10|395.2|395|395.2|395|395.2|395.1|395.2|395|1096
1764754420000|2025-12-03 09:33:40|||||||||800
1764754440000|2025-12-03 09:34:00||395.1||395||395.1||395|0
1764754460000|2025-12-03 09:34:20|||||||||121
1764754470000|2025-12-03 09:34:30|394.5|394.4|394.6|394.4|394.6|394.5|394.5|394.3|298
1764754480000|2025-12-03 09:34:40|394.5|394.5|394.5|394.4|394.5|394.5|394.5|394.4|0
1764754490000|2025-12-03 09:34:50||394.3||394.3||394.3||394.3|0
1764754500000|2025-12-03 09:35:00|394.4|394.4|394.7|394.5|394.7|394.5|394.4|394.2|2766
1764754530000|2025-12-03 09:35:30||394.6||394.5||394.6||394.5|0
1764754550000|2025-12-03 09:35:50|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|0
1764754560000|2025-12-03 09:36:00|394.5|394.5|394.5|394.3|394.5|394.5|394.5|394.3|1378
1764754570000|2025-12-03 09:36:10|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|1627
1764754590000|2025-12-03 09:36:30|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|953
1764754610000|2025-12-03 09:36:50||394.4||394.3||394.4||394.3|0
1764754620000|2025-12-03 09:37:00|394.4|394.2|394.3|394.2|394.5|394.2|394.3|394.2|150
1764754630000|2025-12-03 09:37:10||394.1||394.1||394.1||394.1|0
1764754640000|2025-12-03 09:37:20|394.4|394.2|394.4|394.3|394.4|394.3|394.4|394.2|0
1764754650000|2025-12-03 09:37:30|394.5||394.5||394.5||394.5||0
1764754660000|2025-12-03 09:37:40|394.4||394.4||394.4||394.4||0
1764754700000|2025-12-03 09:38:20|394.5||394.5||394.5||394.4||0
1764754710000|2025-12-03 09:38:30|394.3|394.2|394.2|394|394.4|394.2|394.2|394|975
1764754730000|2025-12-03 09:38:50|394.1||394.2||394.2||394.1||0
1764754760000|2025-12-03 09:39:20|394.3|394.1|394.3|394.2|394.3|394.2|394.3|394.1|0
1764754770000|2025-12-03 09:39:30|394.2|394.1|394.2|394|394.2|394.1|394.2|394|1005
1764754780000|2025-12-03 09:39:40||394.1||394.1||394.1||394.1|0
1764754800000|2025-12-03 09:40:00|394.1|394|394.2|394|394.2|394|394.1|394|0
1764754820000|2025-12-03 09:40:20|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|9
1764754840000|2025-12-03 09:40:40|394.2||394.2||394.2||394.2||0
1764754850000|2025-12-03 09:40:50||394||394||394||394|556
1764754860000|2025-12-03 09:41:00|394.1||394.1||394.1||394.1||352
1764754870000|2025-12-03 09:41:10|||||||||343
1764754880000|2025-12-03 09:41:20|394.2||394.2||394.2||394.2||153
1764754890000|2025-12-03 09:41:30|394.3|394.1|394.3|394.1|394.3|394.2|394.3|394.1|471
1764754990000|2025-12-03 09:43:10|394.2||394.2||394.2||394.2||0
1764755000000|2025-12-03 09:43:20|394.3||394.3||394.3||394.3||12484
1764755010000|2025-12-03 09:43:30|394.2|394.2|394.2|394.1|394.2|394.2|394.2|394.1|1112
1764755040000|2025-12-03 09:44:00|||||||||1286
1764755070000|2025-12-03 09:44:30||394||394||394||394|0
1764755100000|2025-12-03 09:45:00|394.1||394.2||394.2||394.1||2984
1764755110000|2025-12-03 09:45:10|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|336
1764755140000|2025-12-03 09:45:40|394.2|394|394.2|394|394.2|394|394.2|394|0
1764755290000|2025-12-03 09:48:10|394.1|394.1|394.2|394.1|394.2|394.1|394.1|394.1|3600
1764755310000|2025-12-03 09:48:30||394||394||394||394|1802
1764755320000|2025-12-03 09:48:40||394.1||394.1||394.1||394.1|0
1764755340000|2025-12-03 09:49:00|394.3||394.3||394.3||394.3||486
1764755440000|2025-12-03 09:50:40|394.2||394.2||394.2||394.2||0
1764755460000|2025-12-03 09:51:00|394.1|394|394.1|394|394.1|394|394.1|394|197
1764755580000|2025-12-03 09:53:00|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|1411
1764755600000|2025-12-03 09:53:20|394.1|394|394.2|394|394.2|394|394.1|394|1918
1764755620000|2025-12-03 09:53:40|394.3|394.2|394.4|394.2|394.4|394.2|394.3|394.2|1538
1764755640000|2025-12-03 09:54:00|394.3||394.3||394.3||394.3||0
1764755730000|2025-12-03 09:55:30|394.4||394.4||394.4||394.4||385
1764755740000|2025-12-03 09:55:40||394.3||394.3||394.3||394.3|0
1764755760000|2025-12-03 09:56:00||394.2||394.2||394.2||394.2|1538
1764755770000|2025-12-03 09:56:10|394.3|394.1|394.2|394.1|394.3|394.1|394.2|394.1|820
1764755780000|2025-12-03 09:56:20||394||394||394||394|2294
1764755810000|2025-12-03 09:56:50|394.1||394.2||394.2||394.1||1842
1764755840000|2025-12-03 09:57:20||394.1||394.1||394.1||394.1|940
1764756100000|2025-12-03 10:01:40|||||||||95
1764756230000|2025-12-03 10:03:50|394.3|394.2|394.2|394.1|394.3|394.2|394.2|394.1|461
1764756240000|2025-12-03 10:04:00|394.3|394|394.3|394.1|394.3|394.2|394.3|394|2293
1764756250000|2025-12-03 10:04:10|394.2||394.3||394.3||394.2||0
1764756260000|2025-12-03 10:04:20|394.2|394|394.2|394|394.2|394|394.2|394|0
1764756270000|2025-12-03 10:04:30||394.1||394||394.1||394|0
1764756300000|2025-12-03 10:05:00||394.1||394||394.1||394|0
1764756380000|2025-12-03 10:06:20|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|320
1764756430000|2025-12-03 10:07:10||394.2||394.2||394.2||394.2|0
1764756530000|2025-12-03 10:08:50|||||||||1405
1764756560000|2025-12-03 10:09:20|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|1910
1764756570000|2025-12-03 10:09:30|394.3||394.3||394.3||394.3||0
1764756580000|2025-12-03 10:09:40||394.2||394.2||394.2||394.2|0
1764756600000|2025-12-03 10:10:00||394.1||394.1||394.1||394.1|0
1764756610000|2025-12-03 10:10:10|394.2||394.3||394.3||394.2||0
1764756670000|2025-12-03 10:11:10|394.2||394.2||394.2||394.2||0
1764756690000|2025-12-03 10:11:30|394.1|394|394.1|394|394.1|394|394.1|394|0
1764756700000|2025-12-03 10:11:40|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1764756750000|2025-12-03 10:12:30|394.1|394|394.2|394|394.2|394|394.1|394|104
1764756810000|2025-12-03 10:13:30||394.1||394||394.1||394|0
1764756830000|2025-12-03 10:13:50|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|470
1764756860000|2025-12-03 10:14:20|||||||||1923
1764756880000|2025-12-03 10:14:40|394.2|394|394.2|394|394.2|394|394.2|394|0
1764756900000|2025-12-03 10:15:00|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|1821
1764756910000|2025-12-03 10:15:10|394||394||394||394||0
1764756960000|2025-12-03 10:16:00|394.1|394|394.1|394|394.1|394|394.1|394|0
1764756990000|2025-12-03 10:16:30||393.9||393.9||393.9||393.9|0
1764757000000|2025-12-03 10:16:40|394||394.1||394.1||394||0
1764757130000|2025-12-03 10:18:50||394||394||394||394|0
1764757170000|2025-12-03 10:19:30|||||||||1932
1764757190000|2025-12-03 10:19:50|||||||||990
1764757250000|2025-12-03 10:20:50|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1764757260000|2025-12-03 10:21:00|394.3|394.2|394.2|394.1|394.3|394.2|394.2|394.1|44
1764757370000|2025-12-03 10:22:50|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|0
1764757380000|2025-12-03 10:23:00||394.1||394.1||394.1||394.1|0
1764757410000|2025-12-03 10:23:30|394.2|393.9|394|393.9|394.2|393.9|394|393.9|0
1764757430000|2025-12-03 10:23:50|394.1||394.1||394.1||394.1||0
1764757460000|2025-12-03 10:24:20||394||394||394||394|0
1764757520000|2025-12-03 10:25:20|||||||||181
1764757530000|2025-12-03 10:25:30|394.2|394.1|394.2|394|394.2|394.1|394.2|394|242
1764757540000|2025-12-03 10:25:40|394.1||394.2||394.2||394.1||0
1764757580000|2025-12-03 10:26:20||394.1||394.1||394.1||394.1|0
1764757670000|2025-12-03 10:27:50||394||394||394||394|611
1764757700000|2025-12-03 10:28:20||394.1||394.1||394.1||394.1|0
1764757730000|2025-12-03 10:28:50||394||394||394||394|0
1764757740000|2025-12-03 10:29:00|394.1||394.2||394.2||394.1||753
1764757760000|2025-12-03 10:29:20||394.1||394.1||394.1||394.1|0
1764757820000|2025-12-03 10:30:20|394.3||394.3||394.3||394.3||960
1764757870000|2025-12-03 10:31:10|394.2||394.3||394.3||394.2||0
1764757910000|2025-12-03 10:31:50|394.2||394.2||394.2||394.2||0
1764757920000|2025-12-03 10:32:00|394.3||394.3||394.3||394.3||1923
1764757930000|2025-12-03 10:32:10|394.1|394|393.9|393.7|394.1|394|393.9|393.7|3256
1764757940000|2025-12-03 10:32:20|393.8|393.8|393.8|393.7|393.9|393.8|393.8|393.6|1923
1764757950000|2025-12-03 10:32:30|393.9||393.9||393.9||393.9||0
1764757960000|2025-12-03 10:32:40|393.7|393.6|393.7|393.5|393.7|393.6|393.7|393.5|1058
1764757980000|2025-12-03 10:33:00|393.6|393.6|393.7|393.6|393.7|393.6|393.6|393.6|1095
1764757990000|2025-12-03 10:33:10||393.5||393.5||393.5||393.5|941
1764758010000|2025-12-03 10:33:30||393.6||393.5||393.6||393.5|0
1764758020000|2025-12-03 10:33:40||393.6||393.6||393.6||393.6|0
1764758080000|2025-12-03 10:34:40|||||||||186
1764758100000|2025-12-03 10:35:00|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|110
1764758110000|2025-12-03 10:35:10|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1764758180000|2025-12-03 10:36:20||393.7||393.7||393.7||393.7|0
1764758210000|2025-12-03 10:36:50||393.8||393.8||393.8||393.8|0
1764758240000|2025-12-03 10:37:20|394.1|394|394.1|394|394.1|394|394.1|394|1492
1764758320000|2025-12-03 10:38:40|394|393.9|394.1|393.9|394.1|393.9|394|393.9|2814
1764758360000|2025-12-03 10:39:20|394||394||394||394||975
1764758390000|2025-12-03 10:39:50|394.1||394.1||394.1||394.1||0
1764758420000|2025-12-03 10:40:20|394||394||394||394||1208
1764758450000|2025-12-03 10:40:50|||||||||1298
1764758460000|2025-12-03 10:41:00|||||||||630
1764758470000|2025-12-03 10:41:10|||||||||1163
1764758560000|2025-12-03 10:42:40|||||||||1049
1764758570000|2025-12-03 10:42:50||393.8||393.9||393.9||393.8|1722
1764758580000|2025-12-03 10:43:00|393.9|393.8|393.7|393.5|393.9|393.8|393.7|393.5|889
1764758590000|2025-12-03 10:43:10|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|3466
1764758600000|2025-12-03 10:43:20|393.7|393.7|393.8|393.6|393.8|393.7|393.7|393.6|0
1764758630000|2025-12-03 10:43:50||393.7||393.7||393.7||393.7|0
1764758650000|2025-12-03 10:44:10|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1764758660000|2025-12-03 10:44:20|394||394||394||394||547
1764758670000|2025-12-03 10:44:30|393.9||393.9||393.9||393.9||0
1764758680000|2025-12-03 10:44:40|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1764758700000|2025-12-03 10:45:00|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1764758750000|2025-12-03 10:45:50||393.7||393.7||393.7||393.7|1923
1764758770000|2025-12-03 10:46:10||393.8||393.7||393.8||393.7|0
1764758780000|2025-12-03 10:46:20||393.8||393.8||393.8||393.8|0
1764758820000|2025-12-03 10:47:00|394|393.9|394|393.9|394|393.9|394|393.9|150
1764758840000|2025-12-03 10:47:20||393.8||393.8||393.8||393.8|0
1764758880000|2025-12-03 10:48:00||393.9||393.9||393.9||393.9|0
1764758900000|2025-12-03 10:48:20||393.8||393.8||393.8||393.8|0
1764758920000|2025-12-03 10:48:40||393.9||393.8||393.9||393.8|10
1764758970000|2025-12-03 10:49:30|393.9|393.9|394|393.8|394|393.9|393.9|393.8|0
1764758980000|2025-12-03 10:49:40|393.9||393.9||393.9||393.9||0
1764759030000|2025-12-03 10:50:30|394|393.9|394|393.9|394|393.9|394|393.9|160
1764759070000|2025-12-03 10:51:10||393.8||393.8||393.8||393.8|0
1764759110000|2025-12-03 10:51:50||393.9||393.9||393.9||393.9|0
1764759120000|2025-12-03 10:52:00|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|0
1764759130000|2025-12-03 10:52:10|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|1217
1764759270000|2025-12-03 10:54:30||394.2||394.2||394.2||394.2|0
1764759290000|2025-12-03 10:54:50|394.2|394.1|394.3|394.1|394.3|394.1|394.2|394.1|150
1764759320000|2025-12-03 10:55:20|394.2|394.2|394.3|394.1|394.3|394.2|394.2|394.1|0
1764759330000|2025-12-03 10:55:30|394.2||394.2||394.2||394.2||0
1764759380000|2025-12-03 10:56:20|394.1|394|394.1|394|394.1|394|394.1|394|0
1764759390000|2025-12-03 10:56:30||393.9||393.9||393.9||393.9|150
1764759420000|2025-12-03 10:57:00|394||394||394.1||394||2404
1764759490000|2025-12-03 10:58:10||393.8||393.8||393.9||393.8|0
1764759530000|2025-12-03 10:58:50||393.9||393.9||393.9||393.9|0
1764759540000|2025-12-03 10:59:00|394.1|394|394.1|394|394.1|394|394.1|394|258
1764759550000|2025-12-03 10:59:10|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|351
1764759560000|2025-12-03 10:59:20|||||||||566
1764759590000|2025-12-03 10:59:50|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.1|270
1764759600000|2025-12-03 11:00:00|394.4|394.3|394.5|394.4|394.5|394.4|394.4|394.3|1165
1764759610000|2025-12-03 11:00:10||394.3||394.3||394.3||394.3|93
1764759620000|2025-12-03 11:00:20|394.4|394.2|394.5|394.3|394.5|394.3|394.4|394.2|922
1764759660000|2025-12-03 11:01:00||394.4||394.3||394.4||394.3|0
1764759710000|2025-12-03 11:01:50||394.4||394.4||394.4||394.4|0
1764759730000|2025-12-03 11:02:10|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1764759740000|2025-12-03 11:02:20|394.5||394.5||394.5||394.5||0
1764759760000|2025-12-03 11:02:40||394.4||394.3||394.4||394.3|2000
1764759830000|2025-12-03 11:03:50||394.4||394.4||394.4||394.4|0
1764759840000|2025-12-03 11:04:00||394.3||394.3||394.3||394.3|0
1764759870000|2025-12-03 11:04:30||394.4||394.4||394.4||394.4|0
1764759890000|2025-12-03 11:04:50||394.3||394.4||394.4||394.3|0
1764759900000|2025-12-03 11:05:00|394.6|394.3|394.6|394.4|394.6|394.4|394.6|394.3|106
1764759920000|2025-12-03 11:05:20||394.5||394.5||394.5||394.5|0
1764759930000|2025-12-03 11:05:30|394.7||394.7||394.7||394.7||0
1764759980000|2025-12-03 11:06:20|394.5|394.4|394.6|394.4|394.6|394.4|394.5|394.4|2185
1764760020000|2025-12-03 11:07:00|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|1264
1764760030000|2025-12-03 11:07:10|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|150
1764760070000|2025-12-03 11:07:50|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|0
1764760090000|2025-12-03 11:08:10|394.4||394.5||394.5||394.4||218
1764760100000|2025-12-03 11:08:20||394.4||394.3||394.4||394.3|1
1764760200000|2025-12-03 11:10:00||394.4||394.4||394.4||394.4|0
1764760210000|2025-12-03 11:10:10|394.6||394.6||394.6||394.6||0
1764760230000|2025-12-03 11:10:30||394.5||394.5||394.5||394.5|0
1764760240000|2025-12-03 11:10:40|394.7||394.7||394.7||394.7||762
1764760250000|2025-12-03 11:10:50|394.5|394.6|394.5|394.3|394.5|394.6|394.5|394.3|0
1764760260000|2025-12-03 11:11:00|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|0
1764760340000|2025-12-03 11:12:20|394.3|394.1|394.4|394.2|394.4|394.2|394.3|394.1|802
1764760390000|2025-12-03 11:13:10|394.5|394.3|394.4|394.3|394.5|394.3|394.4|394.3|0
1764760400000|2025-12-03 11:13:20|394.5||394.5||394.5||394.5||0
1764760410000|2025-12-03 11:13:30|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|0
1764760460000|2025-12-03 11:14:20|||||||||150
1764760470000|2025-12-03 11:14:30|394.5|394.3|394.5|394.3|394.6|394.3|394.5|394.3|45
1764760480000|2025-12-03 11:14:40|394.4||394.5||394.5||394.4||2463
1764760500000|2025-12-03 11:15:00|394.4|394.4|394.4|394.3|394.4|394.4|394.3|394.1|197
1764760510000|2025-12-03 11:15:10|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|0
1764760530000|2025-12-03 11:15:30|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|233
1764760580000|2025-12-03 11:16:20|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|1071
1764760610000|2025-12-03 11:16:50|394.2||394.2||394.2||394.2||1058
1764760620000|2025-12-03 11:17:00|394.3||394.3||394.3||394.3||0
1764760650000|2025-12-03 11:17:30||394.2||394.2||394.2||394.2|0
1764760660000|2025-12-03 11:17:40||394.1||394.1||394.1||394.1|0
1764760750000|2025-12-03 11:19:10|394.2|394|394.2|394|394.2|394|394.2|394|0
1764760790000|2025-12-03 11:19:50||394.1||394.1||394.1||394.1|0
1764760800000|2025-12-03 11:20:00||394||394||394||394|0
1764760840000|2025-12-03 11:20:40|394.1||394.2||394.2||394.1||0
1764760850000|2025-12-03 11:20:50|394.1||394.2||394.2||394.1||0
1764760870000|2025-12-03 11:21:10|394.1||394.2||394.2||394.1||0
1764760950000|2025-12-03 11:22:30||394.1||394.1||394.1||394.1|0
1764760980000|2025-12-03 11:23:00||394||394||394||394|0
1764761000000|2025-12-03 11:23:20||394.1||394.1||394.1||394.1|0
1764761020000|2025-12-03 11:23:40|394.3|394.2|394.2|394.1|394.3|394.2|394.2|394.1|49
1764761120000|2025-12-03 11:25:20|394.3||394.3||394.3||394.3||0
1764761230000|2025-12-03 11:27:10|394.2||394.2||394.3||394.2||0
1764761240000|2025-12-03 11:27:20|||||||||922
1764761330000|2025-12-03 11:28:50||394||394||394||394|351
1764761360000|2025-12-03 11:29:20||394.1||394.1||394.1||394.1|0
1764761380000|2025-12-03 11:29:40|394.1|394|394.1|394|394.1|394|394.1|394|0
1764761490000|2025-12-03 11:31:30|||||||||1069
1764761500000|2025-12-03 11:31:40|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1764761550000|2025-12-03 11:32:30|||||||||772
1764761560000|2025-12-03 11:32:40||394||394||394||394|0
1764761660000|2025-12-03 11:34:20||394.1||394.1||394.1||394.1|0
1764761670000|2025-12-03 11:34:30||394||394||394||394|378
1764761720000|2025-12-03 11:35:20|||||||||2457
1764761790000|2025-12-03 11:36:30||394.1||394.1||394.1||394.1|0
1764761900000|2025-12-03 11:38:20|394.1|394|394.2|394|394.2|394|394.1|394|141
1764762050000|2025-12-03 11:40:50||394.1||394.1||394.1||394.1|0
1764762110000|2025-12-03 11:41:50|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|0
1764762120000|2025-12-03 11:42:00|394|393.8|394|393.9|394|393.9|394|393.8|150
1764762160000|2025-12-03 11:42:40|394.1||394.1||394.1||394.1||0
1764762170000|2025-12-03 11:42:50||394||394||394||394|0
1764762180000|2025-12-03 11:43:00|394|393.8|394|393.8|394|393.8|394|393.8|0
1764762220000|2025-12-03 11:43:40|393.9||393.9||393.9||393.9||0
1764762390000|2025-12-03 11:46:30|||||||||1220
1764762400000|2025-12-03 11:46:40|394||394||394||394||0
1764762410000|2025-12-03 11:46:50|393.9||394||394||393.9||0
1764762460000|2025-12-03 11:47:40|393.9||393.9||393.9||393.9||484
1764762470000|2025-12-03 11:47:50|||||||||2291
1764762480000|2025-12-03 11:48:00|394||394||394||394||23813
1764762590000|2025-12-03 11:49:50|394.1|394|394.1|394|394.1|394|394.1|394|0
1764762600000|2025-12-03 11:50:00|394|393.9|394.1|393.9|394.1|393.9|394|393.9|0
1764762610000|2025-12-03 11:50:10|394||394||394||394||0
1764762630000|2025-12-03 11:50:30|394.1||394.1||394.1||394.1||0
1764762660000|2025-12-03 11:51:00||394||393.9||394||393.9|1269
1764762690000|2025-12-03 11:51:30|394||394.1||394.1||394||2117
1764762740000|2025-12-03 11:52:20|394||394||394||394||0
1764762750000|2025-12-03 11:52:30|394.1||394.1||394.1||394.1||0
1764762870000|2025-12-03 11:54:30||394||394||394||394|0
1764762910000|2025-12-03 11:55:10|394.2|394.1|394.2|394|394.3|394.1|394.2|394|2000
1764762920000|2025-12-03 11:55:20|394.1||394.2||394.2||394.1||3616
1764762930000|2025-12-03 11:55:30||394.1||394.1||394.1||394.1|0
1764762980000|2025-12-03 11:56:20|||||||||725
1764763030000|2025-12-03 11:57:10|394.3|394.2|394.3|394.1|394.3|394.2|394.3|394.1|2419
1764763100000|2025-12-03 11:58:20||394.2||394.1||394.2||394.1|833
1764763220000|2025-12-03 12:00:20||394.2||394.2||394.2||394.2|0
1764763240000|2025-12-03 12:00:40|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|1275
1764763250000|2025-12-03 12:00:50|||||||||682
1764763270000|2025-12-03 12:01:10|394.1|394|394.1|394|394.1|394|394.1|394|0
1764763280000|2025-12-03 12:01:20|||||||||1
1764763350000|2025-12-03 12:02:30||393.9||393.9||393.9||393.9|150
1764763390000|2025-12-03 12:03:10|394||394||394||394||0
1764763400000|2025-12-03 12:03:20|394.1||394.1||394.1||394.1||0
1764763430000|2025-12-03 12:03:50||394||394||394||394|0
1764763460000|2025-12-03 12:04:20||393.9||393.9||393.9||393.9|0
1764763480000|2025-12-03 12:04:40|394|394|394|393.9|394|394|394|393.9|0
1764763680000|2025-12-03 12:08:00|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|223
1764763830000|2025-12-03 12:10:30|||||||||107
1764763860000|2025-12-03 12:11:00|394|393.9|394|393.9|394|393.9|394|393.9|0
1764763940000|2025-12-03 12:12:20|394.1|394|394.1|394|394.1|394|394.1|394|150
1764764240000|2025-12-03 12:17:20|394.2|394.1|394|393.9|394.2|394.1|394|393.9|1684
1764764260000|2025-12-03 12:17:40|394.1||394.1||394.1||394.1||0
1764764270000|2025-12-03 12:17:50|394||394||394||394||0
1764764300000|2025-12-03 12:18:20||393.8||393.9||393.9||393.8|0
1764764370000|2025-12-03 12:19:30||393.8||393.8||393.8||393.8|0
1764764450000|2025-12-03 12:20:50||393.9||393.9||393.9||393.9|0
1764764520000|2025-12-03 12:22:00|||||||||326
1764764530000|2025-12-03 12:22:10|394.1|394|394.1|394|394.1|394|394.1|394|0
1764764570000|2025-12-03 12:22:50||393.9||393.9||393.9||393.9|0
1764764600000|2025-12-03 12:23:20|394||394.1||394.1||394||0
1764764660000|2025-12-03 12:24:20||394||394||394||394|5750
1764764670000|2025-12-03 12:24:30|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|400
1764764750000|2025-12-03 12:25:50||394||394.1||394.1||394|0
1764764760000|2025-12-03 12:26:00||394||394||394||394|0
1764764770000|2025-12-03 12:26:10||394.1||394||394.1||394|0
1764764780000|2025-12-03 12:26:20|394.3|394.1|394.3|394.1|394.3|394.2|394.3|394.1|2508
1764764800000|2025-12-03 12:26:40|394.2|394|394.2|394|394.2|394|394.2|394|1266
1764764810000|2025-12-03 12:26:50|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|0
1764764830000|2025-12-03 12:27:10|394.2||394.2||394.2||394.2||0
1764764930000|2025-12-03 12:28:50|394.1|394|394.1|394|394.1|394|394.1|394|750
1764764940000|2025-12-03 12:29:00|||||||||6000
1764764960000|2025-12-03 12:29:20|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|2245
1764764970000|2025-12-03 12:29:30||394||394.1||394.1||394|0
1764765020000|2025-12-03 12:30:20|394.1|394|394.1|394|394.1|394|394.1|394|0
1764765040000|2025-12-03 12:30:40|394|393.9|394|393.9|394|393.9|394|393.9|1068
1764765090000|2025-12-03 12:31:30|394.1|394|394.1|394|394.1|394|394.1|394|0
1764765110000|2025-12-03 12:31:50||393.9||393.9||393.9||393.9|0
1764765150000|2025-12-03 12:32:30|394.2|394|394.2|394|394.2|394|394.2|394|0
1764765200000|2025-12-03 12:33:20|394.1||394.1||394.1||394.1||0
1764765220000|2025-12-03 12:33:40|394.2||394.2||394.2||394.2||0
1764765260000|2025-12-03 12:34:20|||||||||3500
1764765280000|2025-12-03 12:34:40||394.1||394||394.1||394|4000
1764765300000|2025-12-03 12:35:00|394.1||394.2||394.2||394.1||0
1764765360000|2025-12-03 12:36:00||394.1||394.1||394.1||394.1|0
1764765400000|2025-12-03 12:36:40|394.1|394|394.1|394|394.1|394|394.1|394|0
1764765470000|2025-12-03 12:37:50|394|393.9|394|393.9|394|393.9|394|393.9|0
1764765520000|2025-12-03 12:38:40|||||||||30
1764765690000|2025-12-03 12:41:30|394.1|394|394.2|394|394.2|394|394.1|394|978
1764765700000|2025-12-03 12:41:40|394.1||394.1||394.1||394.1||1512
1764765860000|2025-12-03 12:44:20|394|393.9|394|393.9|394|393.9|394|393.9|0
1764766010000|2025-12-03 12:46:50|394.1||394.1||394.1||394.1||0
1764766040000|2025-12-03 12:47:20||394||394||394||394|0
1764766080000|2025-12-03 12:48:00|394|393.9|394|393.9|394|393.9|394|393.9|100
1764766090000|2025-12-03 12:48:10|||||||||400
1764766100000|2025-12-03 12:48:20|||||||||300
1764766160000|2025-12-03 12:49:20|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1764766170000|2025-12-03 12:49:30||393.7||393.7||393.7||393.7|0
1764766200000|2025-12-03 12:50:00||393.8||393.7||393.8||393.7|0
1764766250000|2025-12-03 12:50:50|393.8||393.9||393.9||393.8||922
1764766280000|2025-12-03 12:51:20||393.8||393.8||393.8||393.8|0
1764766310000|2025-12-03 12:51:50||393.7||393.7||393.7||393.7|0
1764766340000|2025-12-03 12:52:20||393.8||393.7||393.8||393.7|0
1764766400000|2025-12-03 12:53:20||393.8||393.8||393.8||393.8|0
1764766480000|2025-12-03 12:54:40||393.7||393.7||393.7||393.7|0
1764766520000|2025-12-03 12:55:20||393.8||393.8||393.8||393.8|0
1764766550000|2025-12-03 12:55:50|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|2484
1764766560000|2025-12-03 12:56:00|393.9||393.9||393.9||393.9||0
1764766570000|2025-12-03 12:56:10|393.8||393.8||393.8||393.8||0
1764766700000|2025-12-03 12:58:20|||||||||246
1764766720000|2025-12-03 12:58:40|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1764766730000|2025-12-03 12:58:50|393.6|393.5|393.7|393.6|393.7|393.6|393.6|393.5|0
1764766740000|2025-12-03 12:59:00||393.5||393.6||393.6||393.5|0
1764766760000|2025-12-03 12:59:20|393.8|393.7|394|393.8|394|393.8|393.8|393.7|375
1764766780000|2025-12-03 12:59:40|393.8|393.7|393.9|393.7|393.9|393.7|393.8|393.7|0
1764766790000|2025-12-03 12:59:50|393.8||393.8||393.8||393.8||0
1764766800000|2025-12-03 13:00:00|393.9||393.9||393.9||393.9||0
1764766820000|2025-12-03 13:00:20||393.8||393.8||393.8||393.8|225
1764766840000|2025-12-03 13:00:40|394||394||394||394||1274
1764766860000|2025-12-03 13:01:00|393.9||394||394||393.9||0
1764766900000|2025-12-03 13:01:40|393.9||393.9||393.9||393.9||2484
1764766920000|2025-12-03 13:02:00|||||||||309
1764766950000|2025-12-03 13:02:30|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1764766960000|2025-12-03 13:02:40|||||||||2484
1764766970000|2025-12-03 13:02:50|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|296
1764766980000|2025-12-03 13:03:00||393.7||393.7||393.7||393.7|1264
1764767000000|2025-12-03 13:03:20||393.8||393.8||393.8||393.8|0
1764767010000|2025-12-03 13:03:30||393.7||393.7||393.7||393.7|0
1764767050000|2025-12-03 13:04:10|393.8||393.8||393.8||393.8||0
1764767120000|2025-12-03 13:05:20||393.6||393.7||393.7||393.6|0
1764767190000|2025-12-03 13:06:30|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1764767420000|2025-12-03 13:10:20|||||||||555
1764767440000|2025-12-03 13:10:40||393.7||393.7||393.7||393.7|2484
1764767540000|2025-12-03 13:12:20||393.8||393.8||393.8||393.8|0
1764767620000|2025-12-03 13:13:40||393.7||393.7||393.7||393.7|0
1764767720000|2025-12-03 13:15:20||393.8||393.8||393.8||393.8|0
1764767750000|2025-12-03 13:15:50||393.7||393.7||393.7||393.7|0
1764767780000|2025-12-03 13:16:20||393.8||393.8||393.8||393.8|0
1764767810000|2025-12-03 13:16:50||393.7||393.7||393.7||393.7|0
1764767820000|2025-12-03 13:17:00||393.8||393.7||393.8||393.7|0
1764767950000|2025-12-03 13:19:10|394|393.8|394.1|394|394.1|394|394|393.8|6122
1764767960000|2025-12-03 13:19:20|394.2||394.1||394.2||394.1||4968
1764767970000|2025-12-03 13:19:30||393.9||394||394||393.9|1110
1764767980000|2025-12-03 13:19:40||393.9||393.9||393.9||393.9|0
1764768020000|2025-12-03 13:20:20||394||394||394||394|0
1764768060000|2025-12-03 13:21:00|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|2449
1764768110000|2025-12-03 13:21:50||394||394||394||394|0
1764768140000|2025-12-03 13:22:20|394.1||394.1||394.1||394.1||1861
1764768190000|2025-12-03 13:23:10||393.9||393.9||393.9||393.9|1158
1764768220000|2025-12-03 13:23:40|394||394||394||394||0
1764768340000|2025-12-03 13:25:40|||||||||281
1764768450000|2025-12-03 13:27:30|394.1|394|394.1|394|394.1|394|394.1|394|0
1764768540000|2025-12-03 13:29:00|394|393.9|394.1|393.9|394.1|393.9|394|393.9|0
1764768560000|2025-12-03 13:29:20||394||393.9||394||393.9|266
1764768570000|2025-12-03 13:29:30||394||393.9||394||393.9|2122
1764768580000|2025-12-03 13:29:40|394||394||394||394||0
1764768600000|2025-12-03 13:30:00|394.1||394.1||394.1||394.1||0
1764768630000|2025-12-03 13:30:30|394||394||394||394||0
1764768640000|2025-12-03 13:30:40|394.1||394.1||394.1||394.1||600
1764768650000|2025-12-03 13:30:50||394||394||394||394|0
1764768670000|2025-12-03 13:31:10||393.9||393.9||394||393.9|0
1764768680000|2025-12-03 13:31:20||394||394||394||393.9|0
1764768690000|2025-12-03 13:31:30|||||||||800
1764768730000|2025-12-03 13:32:10|394|393.9|394|393.9|394|394|394|393.9|1832
1764768740000|2025-12-03 13:32:20|394.1||394.1||394.1||394.1||0
1764768780000|2025-12-03 13:33:00|394||394||394||394||1861
1764768920000|2025-12-03 13:35:20|394.1|394|394.1|394|394.1|394|394.1|394|7627
1764769000000|2025-12-03 13:36:40|||||||||8810
1764769070000|2025-12-03 13:37:50||393.9||393.9||393.9||393.9|3100
1764769100000|2025-12-03 13:38:20|393.9|394|394|393.8|394|394|393.9|393.8|0
1764769110000|2025-12-03 13:38:30|393.9||393.9||393.9||393.9||0
1764769220000|2025-12-03 13:40:20|||||||||1861
1764769280000|2025-12-03 13:41:20|||||||||546
1764769380000|2025-12-03 13:43:00|394||394||394||394||150
1764769420000|2025-12-03 13:43:40||393.9||393.8||393.9||393.8|0
1764769450000|2025-12-03 13:44:10|393.9||394||394||393.9||0
1764769470000|2025-12-03 13:44:30|393.9|393.9|393.9|393.8|393.9|393.9|393.9|393.8|11
1764769480000|2025-12-03 13:44:40||393.7||393.8||393.8||393.7|0
1764769500000|2025-12-03 13:45:00||393.7||393.8||393.8||393.7|0
1764769510000|2025-12-03 13:45:10|393.8|393.7|393.7|393.6|393.8|393.7|393.7|393.6|0
1764769520000|2025-12-03 13:45:20||393.5||393.5||393.5||393.5|0
1764769530000|2025-12-03 13:45:30|393.8|393.6|393.8|393.6|393.8|393.7|393.8|393.6|1861
1764769540000|2025-12-03 13:45:40|393.7||393.8||393.8||393.7||620
1764769560000|2025-12-03 13:46:00|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|0
1764769580000|2025-12-03 13:46:20||393.8||393.7||393.8||393.7|0
1764769650000|2025-12-03 13:47:30||393.8||393.8||393.8||393.8|0
1764769660000|2025-12-03 13:47:40|394.1|394|394.1|394|394.1|394|394.1|394|1095
1764769690000|2025-12-03 13:48:10||393.9||393.9||393.9||393.9|0
1764769700000|2025-12-03 13:48:20||394||394||394||394|0
1764769730000|2025-12-03 13:48:50||393.9||393.9||393.9||393.9|0
1764769760000|2025-12-03 13:49:20||394||394||394||394|0
1764769800000|2025-12-03 13:50:00||393.9||393.9||393.9||393.9|1861
1764769820000|2025-12-03 13:50:20||394||394||394||394|0
1764769880000|2025-12-03 13:51:20||393.9||394||394||393.9|0
1764769900000|2025-12-03 13:51:40||393.9||393.9||393.9||393.9|0
1764769950000|2025-12-03 13:52:30||394||393.9||394||393.9|0
1764770000000|2025-12-03 13:53:20||394||394||394||394|0
1764770010000|2025-12-03 13:53:30||393.9||393.9||393.9||393.9|0
1764770070000|2025-12-03 13:54:30||394||394||394||394|921
1764770100000|2025-12-03 13:55:00|394.2|393.9|394.2|394.1|394.2|394.1|394.2|393.9|2327
1764770150000|2025-12-03 13:55:50|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|679
1764770160000|2025-12-03 13:56:00|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|75
1764770170000|2025-12-03 13:56:10||394.2||394.2||394.2||394.2|1582
1764770180000|2025-12-03 13:56:20||394.3||394.3||394.3||394.3|0
1764770310000|2025-12-03 13:58:30|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|1622
1764770340000|2025-12-03 13:59:00|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|1670
1764770360000|2025-12-03 13:59:20|||||||||922
1764770400000|2025-12-03 14:00:00|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|1094
1764770410000|2025-12-03 14:00:10|||||||||500
1764770430000|2025-12-03 14:00:30|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1764770480000|2025-12-03 14:01:20|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|2970
1764770490000|2025-12-03 14:01:30|395|394.8|395.1|394.9|395.1|394.9|395|394.8|129
1764770540000|2025-12-03 14:02:20|394.9|394.8|395.1|394.9|395.1|394.9|394.9|394.8|0
1764770550000|2025-12-03 14:02:30||395||394.9||395||394.9|0
1764770570000|2025-12-03 14:02:50||395||395||395||395|0
1764770580000|2025-12-03 14:03:00||394.9||394.9||394.9||394.9|0
1764770600000|2025-12-03 14:03:20|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1764770610000|2025-12-03 14:03:30|395|394.9|395.1|395|395.1|395|395|394.9|2327
1764770620000|2025-12-03 14:03:40||394.9||394.9||394.9||394.9|0
1764770660000|2025-12-03 14:04:20||395||395||395||395|0
1764770670000|2025-12-03 14:04:30|||||||||4910
1764770680000|2025-12-03 14:04:40|||||||||1000
1764770700000|2025-12-03 14:05:00|395|394.9|395.1|394.9|395.1|394.9|395|394.9|1989
1764770720000|2025-12-03 14:05:20||395||395||395||395|0
1764770730000|2025-12-03 14:05:30|395|394.9|395|394.8|395|394.9|394.9|394.8|5001
1764770760000|2025-12-03 14:06:00|394.9||394.9||394.9||394.9||0
1764770770000|2025-12-03 14:06:10||394.7||394.7||394.7||394.7|846
1764770790000|2025-12-03 14:06:30|394.8|394.8|394.9|394.8|394.9|394.8|394.8|394.8|2327
1764770820000|2025-12-03 14:07:00||394.7||394.7||394.7||394.7|860
1764770850000|2025-12-03 14:07:30|||||||||922
1764770860000|2025-12-03 14:07:40|||||||||1597
1764770880000|2025-12-03 14:08:00|394.8||394.9||394.9||394.8||0
1764770910000|2025-12-03 14:08:30||394.8||394.7||394.8||394.7|0
1764770920000|2025-12-03 14:08:40|394.8||394.8||394.8||394.8||3700
1764770960000|2025-12-03 14:09:20|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.7|683
1764770970000|2025-12-03 14:09:30||394.7||394.7||394.7||394.7|0
1764770980000|2025-12-03 14:09:40|395.1|395|395.1|394.9|395.1|395|395.1|394.9|3498
1764770990000|2025-12-03 14:09:50|395||395.1||395.1||395||1230
1764771020000|2025-12-03 14:10:20|394.9|394.7|395|394.8|395|394.9|394.9|394.7|2477
1764771030000|2025-12-03 14:10:30|394.9||394.9||394.9||394.9||0
1764771040000|2025-12-03 14:10:40|395||395||395||395||0
1764771050000|2025-12-03 14:10:50|394.9||394.9||394.9||394.9||0
1764771070000|2025-12-03 14:11:10||394.7||394.7||394.7||394.7|513
1764771080000|2025-12-03 14:11:20||394.8||394.8||394.8||394.8|0
1764771090000|2025-12-03 14:11:30|395|394.9|395|394.9|395|394.9|395|394.9|0
1764771100000|2025-12-03 14:11:40|395.1|395|395.1|395|395.1|395|395.1|395|873
1764771110000|2025-12-03 14:11:50|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|2325
1764771120000|2025-12-03 14:12:00|395.3||395.3||395.3||395.3||1092
1764771140000|2025-12-03 14:12:20||395.2||395.2||395.2||395.2|0
1764771160000|2025-12-03 14:12:40|395.4||395.4||395.4||395.4||0
1764771170000|2025-12-03 14:12:50||395.3||395.2||395.3||395.2|0
1764771200000|2025-12-03 14:13:20||395.3||395.3||395.3||395.3|0
1764771220000|2025-12-03 14:13:40|||||||||3267
1764771230000|2025-12-03 14:13:50|||||||||1940
1764771250000|2025-12-03 14:14:10|395.5||395.5||395.5||395.5||170
1764771270000|2025-12-03 14:14:30||395.4||395.3||395.4||395.3|0
1764771280000|2025-12-03 14:14:40|||||||||62
1764771290000|2025-12-03 14:14:50|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|0
1764771300000|2025-12-03 14:15:00|395.5|395.3|395.5|395.2|395.5|395.3|395.5|395.2|0
1764771310000|2025-12-03 14:15:10||395.3||395.3||395.3||395.3|0
1764771360000|2025-12-03 14:16:00|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|0
1764771390000|2025-12-03 14:16:30||395.3||395.2||395.3||395.2|1374
1764771400000|2025-12-03 14:16:40||395.3||395.2||395.3||395.2|0
1764771440000|2025-12-03 14:17:20||395.3||395.2||395.3||395.2|0
1764771460000|2025-12-03 14:17:40|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|1063
1764771470000|2025-12-03 14:17:50|||||||||2000
1764771480000|2025-12-03 14:18:00||395.4||395.4||395.4||395.4|1200
1764771490000|2025-12-03 14:18:10|395.4|395.3|395.5|395.3|395.5|395.3|395.4|395.3|10478
1764771560000|2025-12-03 14:19:20||395.4||395.4||395.4||395.4|0
1764771570000|2025-12-03 14:19:30|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|1990
1764771580000|2025-12-03 14:19:40|395.7|395.6|395.7|395.5|395.7|395.6|395.7|395.5|555
1764771600000|2025-12-03 14:20:00|395.6||395.6||395.6||395.6||1793
1764771630000|2025-12-03 14:20:30|395.5|395.4|395.5|395.4|395.6|395.4|395.5|395.4|0
1764771640000|2025-12-03 14:20:40|395.6||395.6||395.6||395.6||0
1764771690000|2025-12-03 14:21:30|395.5|395.5|395.5|395.3|395.5|395.5|395.5|395.3|1750
1764771700000|2025-12-03 14:21:40|395.6||395.6||395.6||395.6||0
1764771730000|2025-12-03 14:22:10|395.5|395.4|395.6|395.4|395.6|395.4|395.5|395.4|0
1764771800000|2025-12-03 14:23:20|395.5|395.3|395.6|395.4|395.6|395.4|395.4|395.3|2829
1764771810000|2025-12-03 14:23:30|395.5||395.5||395.5||395.5||0
1764771840000|2025-12-03 14:24:00|395.6||395.6||395.6||395.6||0
1764771890000|2025-12-03 14:24:50||395.5||395.5||395.5||395.5|0
1764771900000|2025-12-03 14:25:00|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|0
1764771910000|2025-12-03 14:25:10||395.3||395.3||395.3||395.3|0
1764771920000|2025-12-03 14:25:20||395.4||395.4||395.4||395.4|0
1764771950000|2025-12-03 14:25:50||395.3||395.3||395.3||395.3|0
1764771960000|2025-12-03 14:26:00|395.4|395.4|395.5|395.4|395.5|395.4|395.4|395.4|2250
1764771970000|2025-12-03 14:26:10||395.3||395.3||395.3||395.3|0
1764771980000|2025-12-03 14:26:20||395.4||395.4||395.4||395.4|0
1764771990000|2025-12-03 14:26:30|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|556
1764772010000|2025-12-03 14:26:50|395.7||395.7||395.7||395.7||312
1764772040000|2025-12-03 14:27:20||395.6||395.5||395.6||395.5|0
1764772060000|2025-12-03 14:27:40|395.6||395.6||395.6||395.6||0
1764772070000|2025-12-03 14:27:50|395.7||395.7||395.7||395.7||0
1764772100000|2025-12-03 14:28:20||395.6||395.5||395.6||395.5|0
1764772120000|2025-12-03 14:28:40|395.6||395.6||395.6||395.6||13
1764772140000|2025-12-03 14:29:00||395.4||395.4||395.4||395.4|0
1764772160000|2025-12-03 14:29:20||395.5||395.5||395.5||395.5|0
1764772170000|2025-12-03 14:29:30||395.4||395.4||395.4||395.4|0
1764772200000|2025-12-03 14:30:00|395.7|395.6|395.8|395.7|395.8|395.7|395.7|395.6|6500
1764772210000|2025-12-03 14:30:10||395.6||395.6||395.6||395.6|0
1764772240000|2025-12-03 14:30:40|395.7|395.7|395.8|395.7|395.8|395.7|395.7|395.7|1608
1764772250000|2025-12-03 14:30:50||395.6||395.6||395.6||395.6|0
1764772260000|2025-12-03 14:31:00|395.7||395.7||395.7||395.7||0
1764772280000|2025-12-03 14:31:20||395.5||395.5||395.5||395.5|0
1764772290000|2025-12-03 14:31:30|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|0
1764772300000|2025-12-03 14:31:40|395.5||395.5||395.5||395.5||2181
1764772310000|2025-12-03 14:31:50|395.6|395.5|395.7|395.6|395.7|395.6|395.6|395.5|4807
1764772320000|2025-12-03 14:32:00|395.8|395.7|395.9|395.7|395.9|395.8|395.8|395.7|2731
1764772330000|2025-12-03 14:32:10|395.8||395.8||395.8||395.8||0
1764772340000|2025-12-03 14:32:20|395.9||395.9||395.9||395.9||0
1764772350000|2025-12-03 14:32:30|396|395.8|396|395.8|396|395.8|396|395.7|2181
1764772360000|2025-12-03 14:32:40|395.9|395.5|395.8|395.6|395.9|395.6|395.7|395.5|4709
1764772370000|2025-12-03 14:32:50|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|712
1764772380000|2025-12-03 14:33:00||395.6||395.6||395.6||395.6|0
1764772390000|2025-12-03 14:33:10|395.8||395.8||395.8||395.8||0
1764772420000|2025-12-03 14:33:40|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|507
1764772440000|2025-12-03 14:34:00||395.6||395.6||395.6||395.6|0
1764772450000|2025-12-03 14:34:10||395.5||395.5||395.5||395.5|0
1764772460000|2025-12-03 14:34:20||395.6||395.6||395.6||395.6|0
1764772470000|2025-12-03 14:34:30|395.8|395.5|395.7|395.5|395.8|395.5|395.7|395.5|1537
1764772490000|2025-12-03 14:34:50||395.6||395.6||395.6||395.6|0
1764772500000|2025-12-03 14:35:00|395.8||395.8||395.8||395.8||1416
1764772520000|2025-12-03 14:35:20|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|0
1764772550000|2025-12-03 14:35:50|396||396||396||396||2181
1764772580000|2025-12-03 14:36:20||395.9||395.9||395.9||395.9|0
1764772600000|2025-12-03 14:36:40|396.1|396|396.1|396|396.1|396|396.1|396|2500
1764772610000|2025-12-03 14:36:50|396|395.9|396.1|395.9|396.1|395.9|396|395.9|0
1764772640000|2025-12-03 14:37:20||396||395.9||396||395.9|0
1764772650000|2025-12-03 14:37:30|395.9|395.8|396|395.8|396|395.8|395.9|395.8|1095
1764772660000|2025-12-03 14:37:40|395.9||395.9||395.9||395.9||0
1764772670000|2025-12-03 14:37:50|396||396||396||396||0
1764772690000|2025-12-03 14:38:10|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|0
1764772710000|2025-12-03 14:38:30||396||395.9||396||395.9|0
1764772730000|2025-12-03 14:38:50|396||396.1||396.1||396||0
1764772760000|2025-12-03 14:39:20||396||396||396||396|0
1764772770000|2025-12-03 14:39:30|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1764772780000|2025-12-03 14:39:40||396||396||396||396|0
1764772790000|2025-12-03 14:39:50||396.1||396.1||396.1||396.1|0
1764772800000|2025-12-03 14:40:00||396||396||396||396|2181
1764772820000|2025-12-03 14:40:20||396.1||396.1||396.1||396.1|0
1764772830000|2025-12-03 14:40:30||396||396||396||396|0
1764772850000|2025-12-03 14:40:50||396.1||396.1||396.1||396.1|0
1764772860000|2025-12-03 14:41:00|396|396|395.9|395.7|396|396|395.9|395.7|4149
1764772880000|2025-12-03 14:41:20|396|395.8|396|395.8|396|395.8|396|395.8|0
1764772900000|2025-12-03 14:41:40|396.1|395.9|396.1|395.9|396.1|396|396.1|395.9|478
1764772920000|2025-12-03 14:42:00|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|733
1764772930000|2025-12-03 14:42:10|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|2527
1764772970000|2025-12-03 14:42:50|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|0
1764772980000|2025-12-03 14:43:00|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|0
1764773040000|2025-12-03 14:44:00|||||||||1100
1764773060000|2025-12-03 14:44:20||395.7||395.7||395.7||395.7|0
1764773070000|2025-12-03 14:44:30|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|834
1764773080000|2025-12-03 14:44:40|396|395.9|396|395.9|396|395.9|396|395.9|813
1764773090000|2025-12-03 14:44:50||395.8||395.8||395.8||395.8|0
1764773110000|2025-12-03 14:45:10|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|1095
1764773130000|2025-12-03 14:45:30|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|1483
1764773210000|2025-12-03 14:46:50||395.7||395.6||395.7||395.6|0
1764773220000|2025-12-03 14:47:00|395.7||395.8||395.8||395.7||881
1764773240000|2025-12-03 14:47:20|395.7||395.7||395.7||395.7||0
1764773250000|2025-12-03 14:47:30|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1764773270000|2025-12-03 14:47:50||395.6||395.6||395.6||395.6|0
1764773300000|2025-12-03 14:48:20||395.7||395.7||395.7||395.7|0
1764773340000|2025-12-03 14:49:00|395.9|395.8|395.9|395.7|395.9|395.8|395.9|395.7|19
1764773370000|2025-12-03 14:49:30|395.8||395.8||395.8||395.8||0
1764773380000|2025-12-03 14:49:40||395.6||395.6||395.6||395.6|0
1764773390000|2025-12-03 14:49:50|395.7||395.7||395.7||395.7||0
1764773430000|2025-12-03 14:50:30|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1764773470000|2025-12-03 14:51:10|395.7|395.6|395.7|395.5|395.7|395.6|395.7|395.5|0
1764773480000|2025-12-03 14:51:20||395.6||395.6||395.6||395.6|0
1764773520000|2025-12-03 14:52:00|395.6|395.5|395.7|395.5|395.7|395.5|395.6|395.5|0
1764773580000|2025-12-03 14:53:00|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1764773590000|2025-12-03 14:53:10|395.9|395.8|395.9|395.7|395.9|395.8|395.9|395.7|0
1764773600000|2025-12-03 14:53:20||395.8||395.7||395.8||395.7|0
1764773620000|2025-12-03 14:53:40|395.8||395.8||395.8||395.8||0
1764773630000|2025-12-03 14:53:50|395.9||395.9||395.9||395.9||0
1764773640000|2025-12-03 14:54:00|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|0
1764773650000|2025-12-03 14:54:10|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|2181
1764773690000|2025-12-03 14:54:50||395.6||395.6||395.6||395.6|0
1764773770000|2025-12-03 14:56:10|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1764773880000|2025-12-03 14:58:00|395.9||395.9||395.9||395.9||50
1764773900000|2025-12-03 14:58:20||395.8||395.8||395.8||395.8|0
1764773920000|2025-12-03 14:58:40||395.7||395.7||395.7||395.7|448
1764773930000|2025-12-03 14:58:50|395.8||395.9||395.9||395.8||0
1764773940000|2025-12-03 14:59:00|395.8||395.9||395.9||395.8||150
1764773960000|2025-12-03 14:59:20||395.8||395.7||395.8||395.7|0
1764774000000|2025-12-03 15:00:00|396|395.8|396|395.8|396|395.9|396|395.8|438
1764774010000|2025-12-03 15:00:10||395.9||395.8||395.9||395.8|0
1764774020000|2025-12-03 15:00:20|395.9||396||396||395.9||10000
1764774060000|2025-12-03 15:01:00|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|68
1764774080000|2025-12-03 15:01:20|396.2|396|396.2|396|396.2|396|396.2|396|0
1764774120000|2025-12-03 15:02:00|396.1|395.9|396|395.9|396.1|395.9|396|395.9|756
1764774130000|2025-12-03 15:02:10|395.9|395.8|395.9|395.7|395.9|395.8|395.9|395.7|0
1764774150000|2025-12-03 15:02:30||395.8||395.8||395.8||395.8|0
1764774170000|2025-12-03 15:02:50|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1764774180000|2025-12-03 15:03:00|395.9||395.9||395.9||395.9||0
1764774200000|2025-12-03 15:03:20|395.7|395.6|395.8|395.6|395.8|395.6|395.7|395.6|2527
1764774210000|2025-12-03 15:03:30|395.7|395.7|395.7|395.6|395.7|395.7|395.7|395.6|0
1764774220000|2025-12-03 15:03:40|395.8||395.8||395.8||395.8||0
1764774280000|2025-12-03 15:04:40||395.7||395.7||395.7||395.7|0
1764774300000|2025-12-03 15:05:00|395.9||395.9||395.9||395.9||1048
1764774320000|2025-12-03 15:05:20||395.8||395.8||395.8||395.8|0
1764774350000|2025-12-03 15:05:50|395.8|395.7|395.9|395.7|395.9|395.7|395.8|395.7|1737
1764774380000|2025-12-03 15:06:20||395.8||395.8||395.8||395.8|0
1764774390000|2025-12-03 15:06:30||395.7||395.7||395.7||395.7|802
1764774400000|2025-12-03 15:06:40|396|395.9|396|395.9|396|395.9|396|395.9|2181
1764774430000|2025-12-03 15:07:10|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|0
1764774440000|2025-12-03 15:07:20||395.7||395.7||395.7||395.7|47
1764774450000|2025-12-03 15:07:30|396|395.8|395.9|395.8|396|395.8|395.9|395.8|0
1764774460000|2025-12-03 15:07:40|396||395.9||396||395.9||0
1764774470000|2025-12-03 15:07:50||395.7||395.7||395.7||395.7|0
1764774510000|2025-12-03 15:08:30||395.8||395.8||395.8||395.8|0
1764774530000|2025-12-03 15:08:50|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|52
1764774540000|2025-12-03 15:09:00|395.9|395.8|395.8|395.7|395.9|395.8|395.8|395.7|47
1764774550000|2025-12-03 15:09:10|395.9|395.8|395.8|395.7|395.9|395.8|395.8|395.7|272
1764774570000|2025-12-03 15:09:30|395.7|395.6|395.6|395.4|395.7|395.6|395.6|395.4|2646
1764774580000|2025-12-03 15:09:40||395.5||395.4||395.5||395.4|1769
1764774600000|2025-12-03 15:10:00|395.8|395.5|395.8|395.6|395.8|395.6|395.8|395.4|763
1764774620000|2025-12-03 15:10:20|395.7||395.7||395.7||395.7||0
1764774660000|2025-12-03 15:11:00|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|1511
1764774680000|2025-12-03 15:11:20|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|36
1764774690000|2025-12-03 15:11:30||395.7||395.7||395.7||395.7|100
1764774710000|2025-12-03 15:11:50||395.8||395.8||395.8||395.8|0
1764774720000|2025-12-03 15:12:00|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|2105
1764774740000|2025-12-03 15:12:20||395.7||395.6||395.7||395.6|3181
1764774750000|2025-12-03 15:12:30|395.7||395.8||395.8||395.7||0
1764774770000|2025-12-03 15:12:50|395.7||395.7||395.7||395.7||2528
1764774780000|2025-12-03 15:13:00|||||||||150
1764774810000|2025-12-03 15:13:30|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|1848
1764774840000|2025-12-03 15:14:00|395.7||395.7||395.7||395.7||0
1764774970000|2025-12-03 15:16:10|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|2181
1764775010000|2025-12-03 15:16:50|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|1115
1764775020000|2025-12-03 15:17:00|395.4||395.4||395.4||395.4||0
1764775030000|2025-12-03 15:17:10||395.2||395.2||395.2||395.2|2181
1764775040000|2025-12-03 15:17:20|395.3|395.1|395.2|395.1|395.3|395.1|395.2|395.1|1473
1764775050000|2025-12-03 15:17:30||395||395||395||395|0
1764775150000|2025-12-03 15:19:10|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|150
1764775160000|2025-12-03 15:19:20|395.4|395.1|395.4|395.3|395.4|395.3|395.4|395.1|1070
1764775170000|2025-12-03 15:19:30||395.2||395.2||395.2||395.2|0
1764775240000|2025-12-03 15:20:40|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|0
1764775290000|2025-12-03 15:21:30||395.2||395.1||395.2||395.1|0
1764775320000|2025-12-03 15:22:00|||||||||3000
1764775330000|2025-12-03 15:22:10||395.2||395.1||395.2||395.1|22
1764775340000|2025-12-03 15:22:20||395.2||395.2||395.2||395.2|0
1764775360000|2025-12-03 15:22:40||395.1||395.1||395.1||395.1|3000
1764775380000|2025-12-03 15:23:00|395.2|395|395.2|395|395.2|395|395.2|395|2181
1764775390000|2025-12-03 15:23:10||395.1||395.1||395.1||395.1|0
1764775400000|2025-12-03 15:23:20|||||||||507
1764775410000|2025-12-03 15:23:30|||||||||3000
1764775470000|2025-12-03 15:24:30|395.1|395|395.1|395|395.1|395|395.1|395|269
1764775510000|2025-12-03 15:25:10|||||||||1166
1764775740000|2025-12-03 15:29:00|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|535
1764775750000|2025-12-03 15:29:10||395||395||395||395|0
1764775880000|2025-12-03 15:31:20||395.1||395.1||395.1||395.1|0
1764775920000|2025-12-03 15:32:00||395||395||395||395|0
1764775940000|2025-12-03 15:32:20||395.1||395.1||395.1||395.1|0
1764775950000|2025-12-03 15:32:30|395.1|395|395.2|395|395.2|395|395.1|395|0
1764775960000|2025-12-03 15:32:40|395.1||395.1||395.1||395.1||0
1764775970000|2025-12-03 15:32:50|395.2||395.2||395.2||395.2||0
1764775980000|2025-12-03 15:33:00|395.1|394.9|395|394.9|395.1|394.9|395|394.9|2181
1764775990000|2025-12-03 15:33:10|395.1|395|395.1|394.9|395.1|395|395.1|394.9|1482
1764776010000|2025-12-03 15:33:30|395||395.1||395.1||395||0
1764776020000|2025-12-03 15:33:40|395||395||395.1||395||0
1764776030000|2025-12-03 15:33:50|395.1||395.1||395.1||395.1||0
1764776050000|2025-12-03 15:34:10|395||395||395||395||0
1764776090000|2025-12-03 15:34:50|395.1|395|395.1|395|395.1|395|395.1|395|1341
1764776100000|2025-12-03 15:35:00||394.9||394.9||394.9||394.9|0
1764776120000|2025-12-03 15:35:20||395||395||395||395|0
1764776130000|2025-12-03 15:35:30|395|394.9|395.1|394.9|395.1|394.9|395|394.9|0
1764776180000|2025-12-03 15:36:20|395||395.1||395.1||395||922
1764776230000|2025-12-03 15:37:10|395|394.8|395|394.8|395|394.8|395|394.8|0
1764776270000|2025-12-03 15:37:50||394.9||394.9||394.9||394.9|0
1764776280000|2025-12-03 15:38:00|394.9|394.8|394.9|394.8|394.9|394.9|394.9|394.8|0
1764776310000|2025-12-03 15:38:30|395|394.9|395|394.9|395|394.9|395|394.9|2176
1764776340000|2025-12-03 15:39:00|394.9|394.8|395|394.8|395|394.8|394.9|394.8|78
1764776350000|2025-12-03 15:39:10|394.9|394.7|394.8|394.7|395|394.7|394.8|394.7|1095
1764776380000|2025-12-03 15:39:40|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|93
1764776420000|2025-12-03 15:40:20|395||395||395||395||40
1764776430000|2025-12-03 15:40:30|394.9||394.9||394.9||394.9||0
1764776450000|2025-12-03 15:40:50||394.7||394.7||394.7||394.7|0
1764776460000|2025-12-03 15:41:00|394.8||394.8||394.8||394.8||2181
1764776480000|2025-12-03 15:41:20|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|0
1764776550000|2025-12-03 15:42:30|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|1984
1764776560000|2025-12-03 15:42:40||394.6||394.6||394.6||394.6|57
1764776600000|2025-12-03 15:43:20|394.7||394.8||394.8||394.7||0
1764776610000|2025-12-03 15:43:30||394.7||394.6||394.7||394.6|0
1764776620000|2025-12-03 15:43:40|394.7||394.7||394.7||394.7||0
1764776650000|2025-12-03 15:44:10|||||||||1797
1764776660000|2025-12-03 15:44:20|||||||||10101
1764776740000|2025-12-03 15:45:40|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|0
1764776780000|2025-12-03 15:46:20|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1764776790000|2025-12-03 15:46:30|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|1230
1764776810000|2025-12-03 15:46:50|394.9||394.9||394.9||394.9||0
1764776840000|2025-12-03 15:47:20|394.8||394.8||394.8||394.8||46
1764776850000|2025-12-03 15:47:30|394.9||394.9||394.9||394.9||2181
1764776870000|2025-12-03 15:47:50|394.8||394.8||394.8||394.8||0
1764776880000|2025-12-03 15:48:00|||||||||12614
1764776890000|2025-12-03 15:48:10|||||||||21000
1764776930000|2025-12-03 15:48:50|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1764776940000|2025-12-03 15:49:00|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|77
1764776990000|2025-12-03 15:49:50||394.6||394.6||394.6||394.6|922
1764777040000|2025-12-03 15:50:40||394.7||394.6||394.7||394.6|0
1764777050000|2025-12-03 15:50:50||394.7||394.6||394.7||394.6|102
1764777100000|2025-12-03 15:51:40|394.7||394.7||394.7||394.7||0
1764777120000|2025-12-03 15:52:00|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|0
1764777140000|2025-12-03 15:52:20|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|3134
1764777170000|2025-12-03 15:52:50|||||||||1055
1764777250000|2025-12-03 15:54:10|394.8|394.7|394.7|394.6|394.8|394.7|394.7|394.6|634
1764777260000|2025-12-03 15:54:20|394.8||394.7||394.8||394.7||476
1764777320000|2025-12-03 15:55:20|||||||||922
1764777330000|2025-12-03 15:55:30|||||||||1278
1764777340000|2025-12-03 15:55:40|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|63
1764777360000|2025-12-03 15:56:00|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|0
1764777370000|2025-12-03 15:56:10||394.3||394.3||394.3||394.3|0
1764777380000|2025-12-03 15:56:20||394.4||394.4||394.4||394.4|0
1764777440000|2025-12-03 15:57:20|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1764777550000|2025-12-03 15:59:10|394.3|394.2|394.3|394.1|394.3|394.2|394.3|394.1|89
1764777560000|2025-12-03 15:59:20||394.2||394.1||394.2||394.1|0
1764777580000|2025-12-03 15:59:40|394.2||394.3||394.3||394.2||0
1764777600000|2025-12-03 16:00:00|394.2||394.3||394.3||394.2||1994
1764777610000|2025-12-03 16:00:10|394.2|394|394.2|394|394.2|394|394.2|394|1095
1764777620000|2025-12-03 16:00:20|394.1||394.1||394.1||394.1||145
1764777640000|2025-12-03 16:00:40|394.2|394.1|394.2|394|394.2|394.1|394.2|394|2502
1764777650000|2025-12-03 16:00:50|394.3|394.1|394.2|394.1|394.3|394.2|394.2|394.1|2914
1764777660000|2025-12-03 16:01:00|394.1|394|394.1|394|394.1|394|394.1|394|53
1764777720000|2025-12-03 16:02:00|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|60
1764777730000|2025-12-03 16:02:10|394.1|394|394.1|394|394.1|394|394.1|394|98
1764777810000|2025-12-03 16:03:30|394|393.9|394|393.8|394|393.9|394|393.8|462
1764777820000|2025-12-03 16:03:40|393.9||394||394||393.9||0
1764777860000|2025-12-03 16:04:20|393.9||393.9||393.9||393.9||0
1764777870000|2025-12-03 16:04:30|||||||||437
1764777920000|2025-12-03 16:05:20|394|393.9|394.1|394|394.1|394|394|393.9|1418
1764777960000|2025-12-03 16:06:00|394|393.9|394|393.9|394|393.9|394|393.9|0
1764777970000|2025-12-03 16:06:10|394.1||394.1||394.1||394.1||0
1764778010000|2025-12-03 16:06:50|394||394||394||394||0
1764778030000|2025-12-03 16:07:10|394.1|394|394.1|394|394.1|394|394.1|394|878
1764778060000|2025-12-03 16:07:40|394.3|394.1|394.3|394.1|394.3|394.2|394.3|394.1|1466
1764778110000|2025-12-03 16:08:30|394.2|394.2|394.3|394.1|394.3|394.2|394.2|394.1|3822
1764778120000|2025-12-03 16:08:40|||||||||467
1764778130000|2025-12-03 16:08:50|394.2|394|394.2|394|394.2|394|394.2|394|222
1764778140000|2025-12-03 16:09:00||394.1||394.1||394.1||394.1|0
1764778160000|2025-12-03 16:09:20||394||394||394||394|68
1764778190000|2025-12-03 16:09:50|||||||||2727
1764778220000|2025-12-03 16:10:20||394.1||394.1||394.1||394.1|0
1764778230000|2025-12-03 16:10:30||394||394.1||394.1||394|2727
1764778240000|2025-12-03 16:10:40||394||394||394||394|0
1764778250000|2025-12-03 16:10:50|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|2727
1764778280000|2025-12-03 16:11:20||394||394||394||394|0
1764778290000|2025-12-03 16:11:30||393.9||393.9||393.9||393.9|77
1764778300000|2025-12-03 16:11:40|394||394||394||394||0
1764778310000|2025-12-03 16:11:50|394.1|394|394.1|394|394.1|394|394.1|394|0
1764778320000|2025-12-03 16:12:00||393.9||393.9||393.9||393.9|0
1764778330000|2025-12-03 16:12:10|394.2|394|394.1|394|394.2|394.1|394.1|394|3895
1764778340000|2025-12-03 16:12:20||393.9||393.9||393.9||393.9|2727
1764778350000|2025-12-03 16:12:30|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|2727
1764778360000|2025-12-03 16:12:40||394||394.1||394.1||394|0
1764778370000|2025-12-03 16:12:50|394.3||394.3||394.3||394.3||2727
1764778400000|2025-12-03 16:13:20||394.2||394.2||394.2||394.2|0
1764778420000|2025-12-03 16:13:40|||||||||500
1764778450000|2025-12-03 16:14:10|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|1618
1764778460000|2025-12-03 16:14:20||394.2||394.2||394.2||394.2|688
1764778480000|2025-12-03 16:14:40|394.3|394.3|394.4|394.3|394.4|394.3|394.3|394.3|613
1764778490000|2025-12-03 16:14:50|394.5||394.5||394.5||394.5||1439
1764778500000|2025-12-03 16:15:00|394.4||394.4||394.4||394.4||2
1764778520000|2025-12-03 16:15:20|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|912
1764778540000|2025-12-03 16:15:40|||||||||242
1764778560000|2025-12-03 16:16:00|||||||||1218
1764778580000|2025-12-03 16:16:20|||||||||2243
1764778610000|2025-12-03 16:16:50|||||||||3671
1764778630000|2025-12-03 16:17:10|394.6||394.6||394.6||394.6||0
1764778640000|2025-12-03 16:17:20||394.4||394.3||394.4||394.3|0
1764778650000|2025-12-03 16:17:30|394.5|394.2|394.5|394.2|394.5|394.2|394.5|394.2|3680
1764778670000|2025-12-03 16:17:50|||||||||1395
1764778680000|2025-12-03 16:18:00|||||||||29
1764778700000|2025-12-03 16:18:20|394.4||394.4||394.4||394.4||0
1764778720000|2025-12-03 16:18:40|394.5||394.5||394.5||394.5||0
1764778740000|2025-12-03 16:19:00|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|1425
1764778770000|2025-12-03 16:19:30||394.3||394.3||394.3||394.3|0
1764778800000|2025-12-03 16:20:00|394.5||394.6||394.6||394.5||0
1764778810000|2025-12-03 16:20:10||394.4||394.4||394.4||394.4|0
1764778820000|2025-12-03 16:20:20|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|0
1764778830000|2025-12-03 16:20:30|394.6||394.6||394.6||394.6||0
1764778840000|2025-12-03 16:20:40|394.5||394.5||394.5||394.5||0
1764778860000|2025-12-03 16:21:00|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|986
1764778910000|2025-12-03 16:21:50|||||||||702
1764778920000|2025-12-03 16:22:00|||||||||171
1764778940000|2025-12-03 16:22:20|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|1771
1764778980000|2025-12-03 16:23:00|||||||||210
1764779010000|2025-12-03 16:23:30||394.4||394.4||394.4||394.4|0
1764779020000|2025-12-03 16:23:40|394.6||394.6||394.6||394.6||1116
1764779030000|2025-12-03 16:23:50|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|2083
1764779040000|2025-12-03 16:24:00|||||||||3328
1764779070000|2025-12-03 16:24:30|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|2727
1764779080000|2025-12-03 16:24:40|||||||||12
1764779090000|2025-12-03 16:24:50|||||||||113
1764779100000|2025-12-03 16:25:00|||||||||1947
1764779110000|2025-12-03 16:25:10||394.3||394.4||394.4||394.3|398
1764779130000|2025-12-03 16:25:30|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|610
1764779140000|2025-12-03 16:25:40||394.4||394.4||394.4||394.4|379
1764779160000|2025-12-03 16:26:00|394.6||394.6||394.6||394.6||1145
1764779180000|2025-12-03 16:26:20|394.7|394.5|394.7|394.4|394.7|394.5|394.7|394.4|251
1764779210000|2025-12-03 16:26:50||394.5||394.5||394.5||394.5|0
1764779220000|2025-12-03 16:27:00||394.4||394.4||394.4||394.4|0
1764779230000|2025-12-03 16:27:10|394.6||394.6||394.6||394.6||0
1764779240000|2025-12-03 16:27:20|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|0
1764779270000|2025-12-03 16:27:50|394.9|394.6|394.9|394.6|394.9|394.6|394.9|394.6|1568
1764779280000|2025-12-03 16:28:00|394.8|394.5|394.7|394.5|394.8|394.5|394.7|394.5|2727
1764779290000|2025-12-03 16:28:10|||||||||2000
1764779300000|2025-12-03 16:28:20||394.4||394.4||394.4||394.4|0
1764779320000|2025-12-03 16:28:40||394.5||394.5||394.5||394.5|0
1764779330000|2025-12-03 16:28:50|394.8||394.8||394.8||394.8||2560
1764779340000|2025-12-03 16:29:00|394.7|394.4|394.7|394.4|394.7|394.4|394.7|394.4|2993
1764779380000|2025-12-03 16:29:40|||||||||763
1764835200000|2025-12-04 08:00:00|394.2|393.8|394.3|393.9|394.3|393.9|394.2|393.8|2442
1764835210000|2025-12-04 08:00:10|394.2||394.2||394.2||394.2||0
1764835220000|2025-12-04 08:00:20|394.1|393.8|394|393.5|394.1|393.8|394|393.5|2109
1764835230000|2025-12-04 08:00:30|393.9|393.6|394|393.6|394|393.6|393.9|393.6|0
1764835250000|2025-12-04 08:00:50|394.2|393.7|394.2|393.7|394.2|393.7|394.2|393.7|49
1764835260000|2025-12-04 08:01:00|394.6|393.8|394.8|394.3|394.8|394.3|394.6|393.8|331
1764835270000|2025-12-04 08:01:10|395.4|395|395.4|395|395.4|395|395.4|395|0
1764835280000|2025-12-04 08:01:20|395.5|395.2|395.5|395.1|395.5|395.2|395.3|395.1|150
1764835290000|2025-12-04 08:01:30||395||395||395||395|0
1764835300000|2025-12-04 08:01:40|395.3|394.9|395.3|394.9|395.3|394.9|395.3|394.9|798
1764835330000|2025-12-04 08:02:10|395.4|395|395.8|395.4|396|395.5|395.4|395|1681
1764835340000|2025-12-04 08:02:20|||||||||2359
1764835410000|2025-12-04 08:03:30|395.7|395.1|395.3|395|395.7|395.2|395.3|395|2000
1764835420000|2025-12-04 08:03:40|395.4||395.3||395.4||395.3||0
1764835430000|2025-12-04 08:03:50|395.4||395.3||395.4||395.3||0
1764835500000|2025-12-04 08:05:00|395.4|395.1|395.4|395.1|395.4|395.1|395.4|395.1|2033
1764835560000|2025-12-04 08:06:00|395.2|395|395.3|394.9|395.3|395|395.2|394.9|2220
1764835570000|2025-12-04 08:06:10|395.2||395.2||395.3||395.2||0
1764835590000|2025-12-04 08:06:30|395.1|394.8|395.1|394.8|395.1|394.8|395.1|394.8|1008
1764835620000|2025-12-04 08:07:00|395|394.7|395|394.7|395|394.7|395|394.7|150
1764835630000|2025-12-04 08:07:10|394.9|394.6|394.9|394.6|394.9|394.6|394.9|394.6|1662
1764835640000|2025-12-04 08:07:20|395|394.7|394.9|394.6|395|394.7|394.9|394.6|0
1764835660000|2025-12-04 08:07:40|395||395||395||395||0
1764835690000|2025-12-04 08:08:10||394.7||394.7||394.7||394.7|0
1764835700000|2025-12-04 08:08:20|395.2|394.8|395.2|394.8|395.2|394.8|395.2|394.8|0
1764835710000|2025-12-04 08:08:30|395.4|395.1|395.4|395.1|395.4|395.1|395.4|395.1|0
1764835730000|2025-12-04 08:08:50||395.2||395.2||395.2||395.2|0
1764835740000|2025-12-04 08:09:00|||||||||416
1764835750000|2025-12-04 08:09:10|395.5||395.5||395.5||395.5||100
1764835800000|2025-12-04 08:10:00|395.7|395.4|396|395.7|396|395.7|395.7|395.4|1070
1764835820000|2025-12-04 08:10:20||395.8||395.8||395.8||395.8|0
1764835850000|2025-12-04 08:10:50|396.2|395.9|396.2|395.9|396.2|395.9|396.2|395.9|440
1764835920000|2025-12-04 08:12:00|396.1|395.8|396.1|395.8|396.1|395.8|396.1|395.8|0
1764835940000|2025-12-04 08:12:20|396|395.7|395.9|395.6|396|395.7|395.9|395.6|1226
1764835990000|2025-12-04 08:13:10|395.8|395.5|395.8|395.5|395.8|395.5|395.8|395.5|1103
1764836010000|2025-12-04 08:13:30|395.7|395.4|395.6|395.3|395.7|395.4|395.6|395.3|2060
1764836070000|2025-12-04 08:14:30|395.5|395.2|395.5|395.2|395.5|395.2|395.5|395.2|1049
1764836080000|2025-12-04 08:14:40|395.6|395.3|395.6|395.3|395.6|395.3|395.6|395.3|0
1764836090000|2025-12-04 08:14:50|||||||||56
1764836100000|2025-12-04 08:15:00||395.4||395.3||395.4||395.3|0
1764836120000|2025-12-04 08:15:20|395.5|395.2|395.5|395.2|395.5|395.2|395.5|395.2|1130
1764836130000|2025-12-04 08:15:30|395.6|395.3|395.6|395.3|395.6|395.3|395.6|395.3|0
1764836150000|2025-12-04 08:15:50|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|506
1764836160000|2025-12-04 08:16:00||395.1||395.1||395.1||395.1|495
1764836200000|2025-12-04 08:16:40||395.2||395.2||395.2||395.2|0
1764836220000|2025-12-04 08:17:00|395.5||395.5||395.5||395.5||1291
1764836280000|2025-12-04 08:18:00||395.3||395.3||395.3||395.3|231
1764836300000|2025-12-04 08:18:20|395.7|395.4|395.7|395.4|395.7|395.4|395.7|395.4|1055
1764836310000|2025-12-04 08:18:30|395.9|395.6|395.9|395.6|395.9|395.6|395.9|395.6|0
1764836360000|2025-12-04 08:19:20|395.8|395.5|395.8|395.5|395.8|395.5|395.8|395.5|850
1764836440000|2025-12-04 08:20:40|395.9|395.6|395.9|395.6|395.9|395.6|395.9|395.6|376
1764836450000|2025-12-04 08:20:50|395.8||395.8||395.8||395.8||0
1764836460000|2025-12-04 08:21:00||395.5||395.5||395.5||395.5|98
1764836510000|2025-12-04 08:21:50|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|0
1764836530000|2025-12-04 08:22:10||395.3||395.3||395.3||395.3|444
1764836540000|2025-12-04 08:22:20|395.5||395.5||395.5||395.5||0
1764836630000|2025-12-04 08:23:50|395.3|395|395.3|395|395.3|395|395.3|395|0
1764836720000|2025-12-04 08:25:20|395.2||395.2||395.2||395.2||0
1764836730000|2025-12-04 08:25:30|395.3||395.3||395.3||395.3||0
1764836750000|2025-12-04 08:25:50||395.1||395.1||395.1||395.1|0
1764836790000|2025-12-04 08:26:30||395||395||395||395|0
1764836830000|2025-12-04 08:27:10||395.1||395.1||395.1||395.1|0
1764836840000|2025-12-04 08:27:20|||||||||1440
1764836880000|2025-12-04 08:28:00|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|500
1764836930000|2025-12-04 08:28:50|||||||||100
1764836960000|2025-12-04 08:29:20||395.3||395.3||395.3||395.3|0
1764836990000|2025-12-04 08:29:50|395.5|395.4|395.5|395.3|395.5|395.4|395.5|395.3|3
1764837010000|2025-12-04 08:30:10|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|1002
1764837020000|2025-12-04 08:30:20|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|506
1764837100000|2025-12-04 08:31:40|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|0
1764837170000|2025-12-04 08:32:50|395.6|395.4|395.6|395.4|395.6|395.5|395.5|395.4|2279
1764837230000|2025-12-04 08:33:50|395.7|395.5|395.8|395.6|395.8|395.6|395.7|395.5|2083
1764837270000|2025-12-04 08:34:30|395.9||395.9||395.9||395.9||0
1764837310000|2025-12-04 08:35:10|395.8||395.8||395.8||395.8||0
1764837320000|2025-12-04 08:35:20|395.9||395.9||395.9||395.9||0
1764837340000|2025-12-04 08:35:40||395.7||395.7||395.7||395.7|0
1764837390000|2025-12-04 08:36:30|396||396||396||396||0
1764837430000|2025-12-04 08:37:10|395.9||395.9||395.9||395.9||0
1764837450000|2025-12-04 08:37:30|395.8||395.8||395.8||395.8||0
1764837460000|2025-12-04 08:37:40|396|395.9|396.1|395.9|396.1|395.9|396|395.9|1050
1764837500000|2025-12-04 08:38:20|396|395.8|395.9|395.7|396|395.8|395.8|395.7|1878
1764837520000|2025-12-04 08:38:40|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|2006
1764837550000|2025-12-04 08:39:10|395.6|395.5|395.7|395.5|395.7|395.5|395.6|395.5|12
1764837650000|2025-12-04 08:40:50||395.6||395.6||395.6||395.6|0
1764837700000|2025-12-04 08:41:40|395.8|395.7|395.8|395.7|395.9|395.7|395.8|395.7|1376
1764837730000|2025-12-04 08:42:10|395.9||395.9||395.9||395.9||0
1764837830000|2025-12-04 08:43:50|395.8||395.8||395.8||395.8||0
1764837920000|2025-12-04 08:45:20|395.6|395.6|395.7|395.5|395.7|395.6|395.6|395.5|725
1764837980000|2025-12-04 08:46:20|395.6||395.6||395.6||395.6||504
1764838000000|2025-12-04 08:46:40|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|4000
1764838020000|2025-12-04 08:47:00|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|380
1764838030000|2025-12-04 08:47:10|||||||||1186
1764838080000|2025-12-04 08:48:00|395.9||395.9||395.9||395.9||851
1764838100000|2025-12-04 08:48:20|395.8||395.8||395.8||395.8||0
1764838130000|2025-12-04 08:48:50|395.9||395.9||395.9||395.9||0
1764838150000|2025-12-04 08:49:10|395.8||395.8||395.8||395.8||0
1764838160000|2025-12-04 08:49:20|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|0
1764838170000|2025-12-04 08:49:30||395.7||395.7||395.7||395.7|0
1764838190000|2025-12-04 08:49:50|395.8||395.8||395.8||395.8||0
1764838200000|2025-12-04 08:50:00|||||||||1506
1764838230000|2025-12-04 08:50:30|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1764838240000|2025-12-04 08:50:40||395.5||395.5||395.5||395.5|900
1764838250000|2025-12-04 08:50:50||395.6||395.5||395.6||395.5|0
1764838260000|2025-12-04 08:51:00||395.6||395.5||395.6||395.5|0
1764838280000|2025-12-04 08:51:20||395.6||395.6||395.6||395.6|50
1764838330000|2025-12-04 08:52:10|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|418
1764838350000|2025-12-04 08:52:30|395.9||395.9||395.9||395.9||703
1764838390000|2025-12-04 08:53:10|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|864
1764838410000|2025-12-04 08:53:30|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|0
1764838540000|2025-12-04 08:55:40|396|395.8|396|395.8|396|395.8|396|395.8|447
1764838570000|2025-12-04 08:56:10||395.9||395.9||395.9||395.9|0
1764838590000|2025-12-04 08:56:30|395.9|395.8|396|395.8|396|395.8|395.9|395.8|7
1764838680000|2025-12-04 08:58:00|395.9||396||396||395.9||50
1764838710000|2025-12-04 08:58:30|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|886
1764838810000|2025-12-04 09:00:10|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|183
1764839010000|2025-12-04 09:03:30||395.7||395.7||395.7||395.7|0
1764839040000|2025-12-04 09:04:00|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|150
1764839120000|2025-12-04 09:05:20|||||||||506
1764839130000|2025-12-04 09:05:30|396|396|396.2|396|396.2|396|396|396|781
1764839140000|2025-12-04 09:05:40|||||||||1556
1764839150000|2025-12-04 09:05:50|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|429
1764839170000|2025-12-04 09:06:10|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|0
1764839220000|2025-12-04 09:07:00|396.3||396.3||396.4||396.3||307
1764839230000|2025-12-04 09:07:10|396.4||396.4||396.4||396.4||0
1764839250000|2025-12-04 09:07:30|396.3||396.3||396.3||396.3||0
1764839260000|2025-12-04 09:07:40|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|9000
1764839280000|2025-12-04 09:08:00|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|1080
1764839340000|2025-12-04 09:09:00|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|1820
1764839350000|2025-12-04 09:09:10||396.6||396.5||396.6||396.5|1743
1764839380000|2025-12-04 09:09:40|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|1931
1764839400000|2025-12-04 09:10:00|396.5||396.5||396.5||396.5||0
1764839430000|2025-12-04 09:10:30|396.6||396.6||396.6||396.6||568
1764839680000|2025-12-04 09:14:40|396.5||396.5||396.5||396.5||150
1764839700000|2025-12-04 09:15:00|||||||||505
1764839710000|2025-12-04 09:15:10||396.3||396.4||396.4||396.3|1678
1764839730000|2025-12-04 09:15:30|||||||||492
1764839740000|2025-12-04 09:15:40|396.6||396.6||396.6||396.6||0
1764839750000|2025-12-04 09:15:50|396.5||396.5||396.5||396.5||0
1764839760000|2025-12-04 09:16:00|396.6||396.6||396.6||396.6||0
1764839780000|2025-12-04 09:16:20|396.5||396.5||396.5||396.5||0
1764839790000|2025-12-04 09:16:30|396.6||396.5||396.6||396.5||0
1764839810000|2025-12-04 09:16:50|396.6||396.6||396.6||396.6||0
1764839840000|2025-12-04 09:17:20|396.5|396.3|396.4|396.2|396.5|396.3|396.3|396.2|594
1764839860000|2025-12-04 09:17:40|396.3||396.3||396.3||396.3||0
1764839880000|2025-12-04 09:18:00|||||||||14824
1764839910000|2025-12-04 09:18:30|||||||||2
1764839930000|2025-12-04 09:18:50|396.1|396|396.1|396|396.1|396|396.1|396|505
1764839940000|2025-12-04 09:19:00|396.2||396.2||396.2||396.2||0
1764840000000|2025-12-04 09:20:00||396.1||396.1||396.1||396.1|0
1764840020000|2025-12-04 09:20:20||396||396||396||396|82
1764840070000|2025-12-04 09:21:10||396.1||396.1||396.1||396.1|0
1764840090000|2025-12-04 09:21:30|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|150
1764840140000|2025-12-04 09:22:20|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1764840190000|2025-12-04 09:23:10|||||||||500
1764840200000|2025-12-04 09:23:20||396||396||396||396|0
1764840240000|2025-12-04 09:24:00|396|395.8|396|395.8|396|395.8|396|395.8|0
1764840250000|2025-12-04 09:24:10|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|0
1764840260000|2025-12-04 09:24:20|395.8|395.6|395.7|395.5|395.8|395.6|395.7|395.5|150
1764840290000|2025-12-04 09:24:50|395.6||395.6||395.6||395.6||0
1764840300000|2025-12-04 09:25:00|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1764840310000|2025-12-04 09:25:10|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|0
1764840380000|2025-12-04 09:26:20||395.8||395.8||395.8||395.8|0
1764840410000|2025-12-04 09:26:50|||||||||93
1764840430000|2025-12-04 09:27:10|396|395.9|396.1|395.9|396.1|395.9|396|395.9|2398
1764840440000|2025-12-04 09:27:20|396|395.8|396|395.8|396|395.8|396|395.8|0
1764840460000|2025-12-04 09:27:40|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|0
1764840500000|2025-12-04 09:28:20|395.8||395.9||395.9||395.8||1080
1764840550000|2025-12-04 09:29:10|396|395.8|396|395.8|396|395.8|396|395.8|0
1764840600000|2025-12-04 09:30:00|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|0
1764840620000|2025-12-04 09:30:20|396.2||396.2||396.2||396.2||150
1764840630000|2025-12-04 09:30:30|396.1|395.8|396|395.8|396.1|395.8|396|395.8|0
1764840680000|2025-12-04 09:31:20|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|581
1764840690000|2025-12-04 09:31:30|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|150
1764840720000|2025-12-04 09:32:00|395.6|395.4|395.5|395.4|395.6|395.4|395.5|395.4|690
1764840750000|2025-12-04 09:32:30||395.3||395.3||395.3||395.3|538
1764840760000|2025-12-04 09:32:40|395.4|395.2|395.3|395.2|395.4|395.2|395.3|395.2|506
1764840790000|2025-12-04 09:33:10||395.1||395.1||395.1||395.1|0
1764840810000|2025-12-04 09:33:30|395.2||395.2||395.2||395.2||0
1764840820000|2025-12-04 09:33:40||395||395||395||395|0
1764840870000|2025-12-04 09:34:30|395|394.9|395|394.9|395|394.9|395|394.9|0
1764840880000|2025-12-04 09:34:40|394.9|394.8|395|394.9|395|394.9|394.9|394.8|4
1764840890000|2025-12-04 09:34:50|395.1|395|395.1|395|395.1|395|395.1|395|397
1764840910000|2025-12-04 09:35:10||394.9||394.9||394.9||394.9|0
1764840920000|2025-12-04 09:35:20||395||395||395||395|1826
1764840930000|2025-12-04 09:35:30|||||||||55
1764840940000|2025-12-04 09:35:40|395.2|395.1|395.3|395.1|395.3|395.1|395.2|395.1|1200
1764840950000|2025-12-04 09:35:50||395.2||395.2||395.2||395.2|0
1764840960000|2025-12-04 09:36:00|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|473
1764840980000|2025-12-04 09:36:20|395.5||395.5||395.5||395.5||349
1764840990000|2025-12-04 09:36:30|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|0
1764841020000|2025-12-04 09:37:00|395.5||395.5||395.5||395.5||0
1764841060000|2025-12-04 09:37:40|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|825
1764841090000|2025-12-04 09:38:10||395.2||395.2||395.2||395.2|0
1764841110000|2025-12-04 09:38:30|395.5|395.3|395.5|395.4|395.5|395.4|395.5|395.3|0
1764841150000|2025-12-04 09:39:10|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1764841240000|2025-12-04 09:40:40|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1764841320000|2025-12-04 09:42:00|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1764841360000|2025-12-04 09:42:40|395.9|395.8|396|395.8|396|395.8|395.9|395.8|391
1764841410000|2025-12-04 09:43:30|395.9||395.9||395.9||395.9||0
1764841420000|2025-12-04 09:43:40|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|209
1764841720000|2025-12-04 09:48:40|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|370
1764841740000|2025-12-04 09:49:00|396|395.9|396|395.9|396|395.9|396|395.9|0
1764841770000|2025-12-04 09:49:30|395.9|395.8|396|395.8|396|395.8|395.9|395.8|150
1764841890000|2025-12-04 09:51:30|396.1|395.9|396.3|396.1|396.3|396.1|396.1|395.9|1908
1764841900000|2025-12-04 09:51:40|396.2|396|396|395.9|396.2|396|396|395.9|2350
1764841920000|2025-12-04 09:52:00||395.8||395.8||395.8||395.8|821
1764841960000|2025-12-04 09:52:40|||||||||2500
1764842040000|2025-12-04 09:54:00||395.9||395.9||395.9||395.9|0
1764842180000|2025-12-04 09:56:20|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|506
1764842230000|2025-12-04 09:57:10||395.7||395.7||395.7||395.7|467
1764842260000|2025-12-04 09:57:40|395.8||395.8||395.8||395.8||0
1764842270000|2025-12-04 09:57:50||395.6||395.6||395.6||395.6|0
1764842350000|2025-12-04 09:59:10|395.7|395.5|395.6|395.4|395.7|395.5|395.6|395.4|0
1764842370000|2025-12-04 09:59:30|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|506
1764842380000|2025-12-04 09:59:40|395.4||395.4||395.5||395.4||1027
1764842410000|2025-12-04 10:00:10|395.5||395.5||395.5||395.5||0
1764842470000|2025-12-04 10:01:10|395.4||395.4||395.4||395.4||0
1764842480000|2025-12-04 10:01:20||395.2||395.2||395.2||395.2|506
1764842490000|2025-12-04 10:01:30|395.3||395.3||395.3||395.3||0
1764842530000|2025-12-04 10:02:10||395.1||395.1||395.1||395.1|0
1764842550000|2025-12-04 10:02:30||395.2||395.2||395.2||395.2|507
1764842560000|2025-12-04 10:02:40|395.2|395.1|395.2|395.1|395.3|395.1|395.2|395.1|0
1764842590000|2025-12-04 10:03:10|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|50
1764842620000|2025-12-04 10:03:40|||||||||273
1764842660000|2025-12-04 10:04:20|||||||||600
1764842700000|2025-12-04 10:05:00||395.1||395.1||395.1||395.1|0
1764842710000|2025-12-04 10:05:10||395.2||395.2||395.2||395.2|0
1764842740000|2025-12-04 10:05:40|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|136
1764842980000|2025-12-04 10:09:40|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|477
1764843020000|2025-12-04 10:10:20|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1764843210000|2025-12-04 10:13:30|395.5|395.4|395.4|395.3|395.5|395.4|395.4|395.3|588
1764843220000|2025-12-04 10:13:40|||||||||1395
1764843300000|2025-12-04 10:15:00|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|1037
1764843310000|2025-12-04 10:15:10|395.6|395.3|395.5|395.3|395.6|395.3|395.5|395.3|253
1764843380000|2025-12-04 10:16:20|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|471
1764843460000|2025-12-04 10:17:40||395.3||395.3||395.3||395.3|0
1764843470000|2025-12-04 10:17:50|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|1989
1764843480000|2025-12-04 10:18:00|||||||||272
1764843600000|2025-12-04 10:20:00|395.6||395.6||395.6||395.6||0
1764843630000|2025-12-04 10:20:30|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|0
1764843680000|2025-12-04 10:21:20|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|0
1764843720000|2025-12-04 10:22:00|395.8||395.8||395.8||395.8||0
1764843740000|2025-12-04 10:22:20||395.6||395.6||395.6||395.6|506
1764843820000|2025-12-04 10:23:40|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|0
1764843860000|2025-12-04 10:24:20|395.8||395.9||395.9||395.8||0
1764843890000|2025-12-04 10:24:50|395.8||395.9||395.9||395.8||0
1764843950000|2025-12-04 10:25:50||395.8||395.8||395.8||395.8|0
1764844180000|2025-12-04 10:29:40|396||396||396||396||0
1764844200000|2025-12-04 10:30:00||395.9||395.9||395.9||395.9|0
1764844230000|2025-12-04 10:30:30|||||||||1359
1764844260000|2025-12-04 10:31:00|||||||||459
1764844270000|2025-12-04 10:31:10|396.1|396|396.2|396.1|396.2|396.1|396.1|396|792
1764844290000|2025-12-04 10:31:30|396.1|396|396.1|396|396.1|396|396.1|396|505
1764844310000|2025-12-04 10:31:50|396|395.9|395.9|395.8|396|395.9|395.9|395.8|151
1764844340000|2025-12-04 10:32:20|396||396||396||396||150
1764844370000|2025-12-04 10:32:50||395.9||395.8||395.9||395.8|250
1764844410000|2025-12-04 10:33:30||395.9||395.9||395.9||395.9|0
1764844420000|2025-12-04 10:33:40|396.1|396|396.2|396|396.2|396|396.1|396|765
1764844460000|2025-12-04 10:34:20|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|0
1764844470000|2025-12-04 10:34:30|396.2|396|396.1|396|396.2|396|396.1|396|0
1764844520000|2025-12-04 10:35:20|396.2||396.2||396.2||396.2||0
1764844610000|2025-12-04 10:36:50|396.1||396.1||396.1||396.1||0
1764844620000|2025-12-04 10:37:00|396.2||396.2||396.2||396.2||0
1764844710000|2025-12-04 10:38:30|396.1|396.1|396.2|396.1|396.2|396.1|396.1|396.1|132
1764844800000|2025-12-04 10:40:00|396.1|396|396.1|396|396.1|396|396.1|396|1005
1764844830000|2025-12-04 10:40:30||395.9||396||396||395.9|1564
1764844840000|2025-12-04 10:40:40|||||||||1879
1764844860000|2025-12-04 10:41:00|396.2||396.2||396.2||396.1||1449
1764844920000|2025-12-04 10:42:00||396.1||396.1||396.1||396.1|0
1764845020000|2025-12-04 10:43:40|||||||||518
1764845050000|2025-12-04 10:44:10|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|353
1764845130000|2025-12-04 10:45:30|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|2401
1764845150000|2025-12-04 10:45:50|396.3|396.2|396.3|396.2|396.4|396.2|396.3|396.2|996
1764845190000|2025-12-04 10:46:30|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1764845210000|2025-12-04 10:46:50|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|0
1764845220000|2025-12-04 10:47:00|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|26
1764845310000|2025-12-04 10:48:30|396.5|396.4|396.6|396.4|396.6|396.4|396.5|396.4|0
1764845320000|2025-12-04 10:48:40||396.5||396.5||396.5||396.5|0
1764845360000|2025-12-04 10:49:20|396.7||396.7||396.7||396.7||0
1764845390000|2025-12-04 10:49:50||396.6||396.6||396.6||396.6|0
1764845550000|2025-12-04 10:52:30|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|722
1764845560000|2025-12-04 10:52:40||396.6||396.6||396.6||396.6|0
1764845600000|2025-12-04 10:53:20||396.7||396.7||396.7||396.7|0
1764845630000|2025-12-04 10:53:50|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|3215
1764845660000|2025-12-04 10:54:20|397||397||397||397||186
1764845710000|2025-12-04 10:55:10|396.9|396.9|397|396.9|397|396.9|396.9|396.9|2958
1764845750000|2025-12-04 10:55:50|397.1|397|397.1|397|397.1|397|397.1|397|2506
1764845760000|2025-12-04 10:56:00|397.3|397.2|397.3|397.1|397.3|397.2|397.3|397.1|0
1764845970000|2025-12-04 10:59:30|397.2||397.3||397.3||397.2||0
1764845980000|2025-12-04 10:59:40|397.4|397.2|397.4|397.3|397.4|397.3|397.4|397.2|0
1764846000000|2025-12-04 11:00:00||397.2||397.2||397.2||397.2|620
1764846050000|2025-12-04 11:00:50||397.3||397.2||397.3||397.2|0
1764846060000|2025-12-04 11:01:00|397.3|397|397.2|397|397.3|397|397.2|397|0
1764846120000|2025-12-04 11:02:00|397|396.9|396.7|396.5|397|396.9|396.7|396.5|3697
1764846240000|2025-12-04 11:04:00|396.6||396.6||396.6||396.6||831
1764846250000|2025-12-04 11:04:10|396.7|396.6|396.7|396.5|396.7|396.6|396.7|396.5|7112
1764846310000|2025-12-04 11:05:10|396.8|396.6|396.8|396.7|396.8|396.7|396.8|396.6|0
1764846320000|2025-12-04 11:05:20|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|206
1764846350000|2025-12-04 11:05:50|397||397||397||397||0
1764846420000|2025-12-04 11:07:00|397.1|396.9|397.2|397|397.2|397|397.1|396.9|663
1764846580000|2025-12-04 11:09:40||397.1||397.1||397.1||397.1|0
1764846640000|2025-12-04 11:10:40|397.3||397.3||397.3||397.3||453
1764846660000|2025-12-04 11:11:00|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|0
1764846670000|2025-12-04 11:11:10|397.3||397.3||397.3||397.3||0
1764846680000|2025-12-04 11:11:20|397.4|397.3|397.5|397.3|397.5|397.3|397.4|397.3|0
1764846690000|2025-12-04 11:11:30|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|504
1764846700000|2025-12-04 11:11:40|397.4||397.4||397.4||397.4||0
1764846780000|2025-12-04 11:13:00||397.3||397.3||397.3||397.3|0
1764846790000|2025-12-04 11:13:10||397.2||397.2||397.2||397.2|504
1764846800000|2025-12-04 11:13:20|397.3||397.3||397.3||397.3||0
1764846810000|2025-12-04 11:13:30|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|504
1764846820000|2025-12-04 11:13:40||397||397||397||397|504
1764846840000|2025-12-04 11:14:00|397.3|397.1|397.4|397.2|397.4|397.2|397.3|397.1|0
1764846910000|2025-12-04 11:15:10|397.3||397.4||397.4||397.3||0
1764846920000|2025-12-04 11:15:20|397.3||397.3||397.3||397.3||0
1764846930000|2025-12-04 11:15:30|397.4|397.3|397.5|397.3|397.5|397.3|397.4|397.3|0
1764847030000|2025-12-04 11:17:10|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|577
1764847050000|2025-12-04 11:17:30|397.3||397.3||397.3||397.3||0
1764847070000|2025-12-04 11:17:50|397.4||397.4||397.4||397.4||124
1764847190000|2025-12-04 11:19:50|397.3||397.3||397.3||397.3||2756
1764847260000|2025-12-04 11:21:00|397.4||397.4||397.4||397.4||1951
1764847270000|2025-12-04 11:21:10|397.3||397.4||397.4||397.3||0
1764847300000|2025-12-04 11:21:40||397.3||397.3||397.3||397.3|0
1764847310000|2025-12-04 11:21:50|397.5|397.4|397.5|397.3|397.5|397.4|397.5|397.3|504
1764847380000|2025-12-04 11:23:00|397.4||397.4||397.4||397.4||0
1764847420000|2025-12-04 11:23:40|397.5||397.5||397.5||397.5||0
1764847450000|2025-12-04 11:24:10||397.4||397.4||397.4||397.4|2216
1764847470000|2025-12-04 11:24:30||397.3||397.3||397.3||397.3|504
1764847540000|2025-12-04 11:25:40||397.4||397.4||397.4||397.4|0
1764847560000|2025-12-04 11:26:00|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|504
1764847570000|2025-12-04 11:26:10|||||||||2487
1764847650000|2025-12-04 11:27:30||397.4||397.4||397.4||397.4|0
1764847660000|2025-12-04 11:27:40||397.5||397.4||397.5||397.4|0
1764847710000|2025-12-04 11:28:30|397.5||397.6||397.6||397.5||0
1764847740000|2025-12-04 11:29:00|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|952
1764847750000|2025-12-04 11:29:10|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|653
1764847820000|2025-12-04 11:30:20|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1764847840000|2025-12-04 11:30:40|397.6||397.6||397.6||397.6||0
1764847940000|2025-12-04 11:32:20|397.5||397.5||397.5||397.5||2023
1764847950000|2025-12-04 11:32:30|397.6||397.6||397.6||397.6||0
1764848010000|2025-12-04 11:33:30|||||||||50
1764848050000|2025-12-04 11:34:10||397.5||397.5||397.5||397.5|0
1764848100000|2025-12-04 11:35:00|||||||||180
1764848170000|2025-12-04 11:36:10|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|465
1764848380000|2025-12-04 11:39:40|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|503
1764848400000|2025-12-04 11:40:00|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1764848420000|2025-12-04 11:40:20|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|780
1764848480000|2025-12-04 11:41:20|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|2019
1764848630000|2025-12-04 11:43:50|||||||||6630
1764848660000|2025-12-04 11:44:20|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|1095
1764848680000|2025-12-04 11:44:40|||||||||2601
1764848720000|2025-12-04 11:45:20||397.6||397.6||397.6||397.6|503
1764848740000|2025-12-04 11:45:40|397.7||397.7||397.7||397.7||0
1764848770000|2025-12-04 11:46:10|||||||||331
1764848980000|2025-12-04 11:49:40|397.8|397.7|397.9|397.8|397.9|397.8|397.8|397.7|1023
1764849000000|2025-12-04 11:50:00|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|130
1764849070000|2025-12-04 11:51:10|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|150
1764849090000|2025-12-04 11:51:30||397.5||397.5||397.5||397.5|1488
1764849110000|2025-12-04 11:51:50|397.6||397.6||397.6||397.6||177
1764849120000|2025-12-04 11:52:00|397.7||397.7||397.7||397.7||0
1764849150000|2025-12-04 11:52:30||397.6||397.6||397.6||397.6|0
1764849160000|2025-12-04 11:52:40|||||||||1451
1764849170000|2025-12-04 11:52:50||397.5||397.5||397.5||397.5|9500
1764849300000|2025-12-04 11:55:00|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|5102
1764849310000|2025-12-04 11:55:10|397.9||397.8||397.9||397.8||0
1764849370000|2025-12-04 11:56:10|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|600
1764849460000|2025-12-04 11:57:40|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|881
1764849500000|2025-12-04 11:58:20|||||||||164
1764849530000|2025-12-04 11:58:50|||||||||120
1764849580000|2025-12-04 11:59:40|397.9||397.9||397.9||397.9||0
1764849590000|2025-12-04 11:59:50||397.8||397.8||397.8||397.8|0
1764849600000|2025-12-04 12:00:00|398||398||398||398||0
1764849640000|2025-12-04 12:00:40|397.9|397.7|397.9|397.7|397.9|397.7|397.8|397.7|1842
1764849970000|2025-12-04 12:06:10||397.8||397.8||397.8||397.8|0
1764849980000|2025-12-04 12:06:20|||||||||503
1764850010000|2025-12-04 12:06:50|397.8|397.7|397.9|397.7|397.9|397.7|397.8|397.7|65
1764850040000|2025-12-04 12:07:20|398|397.8|398|397.8|398|397.8|398|397.8|1095
1764850050000|2025-12-04 12:07:30|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|869
1764850060000|2025-12-04 12:07:40|398|398|398|397.8|398|398|398|397.8|2556
1764850160000|2025-12-04 12:09:20||397.9||397.9||397.9||397.9|0
1764850170000|2025-12-04 12:09:30||397.8||397.8||397.8||397.8|503
1764850240000|2025-12-04 12:10:40|397.9||397.9||397.9||397.9||2833
1764850260000|2025-12-04 12:11:00|398|397.9|398|397.9|398|397.9|398|397.9|4948
1764850340000|2025-12-04 12:12:20|||||||||1356
1764850470000|2025-12-04 12:14:30|397.9|397.8|398|397.8|398|397.8|397.9|397.8|284
1764850490000|2025-12-04 12:14:50|397.9||398||398||397.9||0
1764850500000|2025-12-04 12:15:00|397.9||398||398||397.9||0
1764850550000|2025-12-04 12:15:50|397.9||398||398||397.9||9293
1764850690000|2025-12-04 12:18:10|397.9||397.9||397.9||397.9||0
1764850800000|2025-12-04 12:20:00|398||397.9||398||397.9||4584
1764850850000|2025-12-04 12:20:50|398||397.9||398||397.9||4782
1764850940000|2025-12-04 12:22:20|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|404
1764850950000|2025-12-04 12:22:30|397.9|397.8|398|397.8|398|397.8|397.9|397.8|0
1764850970000|2025-12-04 12:22:50|397.9||397.9||397.9||397.9||0
1764851020000|2025-12-04 12:23:40|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|0
1764851040000|2025-12-04 12:24:00|397.9||397.9||397.9||397.9||0
1764851100000|2025-12-04 12:25:00|397.8||397.8||397.8||397.8||0
1764851160000|2025-12-04 12:26:00|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|725
1764851170000|2025-12-04 12:26:10|397.8||397.8||397.8||397.8||0
1764851250000|2025-12-04 12:27:30|397.7||397.7||397.7||397.7||0
1764851350000|2025-12-04 12:29:10|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1764851360000|2025-12-04 12:29:20|397.7||397.7||397.7||397.7||0
1764851430000|2025-12-04 12:30:30|397.6|397.4|397.5|397.4|397.6|397.4|397.5|397.4|47
1764851450000|2025-12-04 12:30:50|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1764851470000|2025-12-04 12:31:10|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|0
1764851480000|2025-12-04 12:31:20|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|3585
1764851510000|2025-12-04 12:31:50||397.4||397.4||397.4||397.4|0
1764851590000|2025-12-04 12:33:10|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1764851600000|2025-12-04 12:33:20|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|3508
1764851610000|2025-12-04 12:33:30|397.4|397.3|397.4|397.3|397.5|397.3|397.4|397.3|133
1764851630000|2025-12-04 12:33:50||397.2||397.2||397.2||397.2|0
1764851670000|2025-12-04 12:34:30||397.3||397.3||397.3||397.3|0
1764851680000|2025-12-04 12:34:40|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|830
1764851930000|2025-12-04 12:38:50|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1764851960000|2025-12-04 12:39:20|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1764852080000|2025-12-04 12:41:20||397.3||397.3||397.3||397.3|0
1764852110000|2025-12-04 12:41:50|397.6|397.4|397.6|397.5|397.6|397.5|397.6|397.4|1223
1764852180000|2025-12-04 12:43:00|397.7||397.7||397.7||397.7||1554
1764852220000|2025-12-04 12:43:40||397.6||397.6||397.6||397.6|0
1764852350000|2025-12-04 12:45:50|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|193
1764852360000|2025-12-04 12:46:00|397.7||397.7||397.7||397.7||0
1764852450000|2025-12-04 12:47:30|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|280
1764852520000|2025-12-04 12:48:40|397.7|397.7|397.7|397.6|397.7|397.7|397.7|397.6|100
1764852540000|2025-12-04 12:49:00|397.8||397.8||397.8||397.8||0
1764852600000|2025-12-04 12:50:00|397.7||397.7||397.7||397.7||0
1764852610000|2025-12-04 12:50:10|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1764852630000|2025-12-04 12:50:30|397.7||397.7||397.7||397.7||0
1764852640000|2025-12-04 12:50:40|397.6||397.6||397.6||397.6||0
1764852740000|2025-12-04 12:52:20|397.7|397.6|397.7|397.5|397.7|397.6|397.7|397.5|0
1764852790000|2025-12-04 12:53:10||397.6||397.6||397.6||397.6|0
1764852800000|2025-12-04 12:53:20|397.8||397.8||397.8||397.8||0
1764852820000|2025-12-04 12:53:40|||||||||200
1764852940000|2025-12-04 12:55:40|397.7||397.7||397.7||397.7||0
1764852970000|2025-12-04 12:56:10|397.8||397.8||397.8||397.8||0
1764853020000|2025-12-04 12:57:00|397.7||397.7||397.7||397.7||0
1764853040000|2025-12-04 12:57:20|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|504
1764853060000|2025-12-04 12:57:40|397.7||397.7||397.7||397.7||0
1764853070000|2025-12-04 12:57:50|397.6|397.6|397.8|397.6|397.8|397.6|397.6|397.6|3497
1764853100000|2025-12-04 12:58:20|397.7||397.7||397.7||397.7||0
1764853110000|2025-12-04 12:58:30|397.8||397.8||397.8||397.8||0
1764853160000|2025-12-04 12:59:20|||||||||2687
1764853180000|2025-12-04 12:59:40|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|0
1764853200000|2025-12-04 13:00:00|397.5|397.3|397.3|397.1|397.5|397.3|397.3|397.1|344
1764853210000|2025-12-04 13:00:10|397.2||397.2||397.2||397.2||0
1764853260000|2025-12-04 13:01:00|397.3|397.2|397.4|397.2|397.4|397.2|397.3|397.2|1800
1764853290000|2025-12-04 13:01:30|397.3||397.3||397.3||397.3||462
1764853310000|2025-12-04 13:01:50|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|496
1764853330000|2025-12-04 13:02:10|397.3||397.3||397.3||397.2||1582
1764853380000|2025-12-04 13:03:00|397.2|397|397|396.9|397.2|397|397|396.9|2408
1764853390000|2025-12-04 13:03:10|397.1||397.1||397.1||397.1||0
1764853410000|2025-12-04 13:03:30|397.2|397|397.2|397|397.2|397.1|397.2|397|0
1764853430000|2025-12-04 13:03:50|397.1||397.1||397.1||397.1||0
1764853460000|2025-12-04 13:04:20|397|396.9|397|396.9|397|396.9|397|396.9|982
1764853470000|2025-12-04 13:04:30|397.1|397|397.1|397|397.1|397|397.1|397|2385
1764853500000|2025-12-04 13:05:00|397|396.9|397|396.9|397|396.9|397|396.9|649
1764853510000|2025-12-04 13:05:10|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|504
1764853520000|2025-12-04 13:05:20|397|396.9|397.1|396.9|397.1|396.9|397|396.9|0
1764853540000|2025-12-04 13:05:40|397|397|397.1|396.9|397.1|397|397|396.9|0
1764853550000|2025-12-04 13:05:50|397|396.8|396.9|396.8|397|396.8|396.9|396.8|2042
1764853560000|2025-12-04 13:06:00|397|396.9|397|396.9|397|396.9|397|396.9|0
1764853570000|2025-12-04 13:06:10|397.1||397.1||397.1||397.1||2687
1764853580000|2025-12-04 13:06:20|397||397.1||397.1||397||0
1764853590000|2025-12-04 13:06:30|397|396.8|396.9|396.8|397|396.8|396.9|396.8|543
1764853600000|2025-12-04 13:06:40|397||397||397||397||0
1764853680000|2025-12-04 13:08:00|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|0
1764853710000|2025-12-04 13:08:30||397||397||397||397|0
1764853740000|2025-12-04 13:09:00|||||||||2687
1764853760000|2025-12-04 13:09:20||396.9||396.9||396.9||396.9|0
1764853790000|2025-12-04 13:09:50||397||397||397||397|0
1764853810000|2025-12-04 13:10:10|397.2||397.2||397.2||397.2||1119
1764853830000|2025-12-04 13:10:30|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|0
1764853920000|2025-12-04 13:12:00|397.4|397.3|397.5|397.3|397.5|397.3|397.4|397.3|1152
1764854070000|2025-12-04 13:14:30|397.4||397.4||397.4||397.4||0
1764854080000|2025-12-04 13:14:40|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1764854110000|2025-12-04 13:15:10|||||||||322
1764854120000|2025-12-04 13:15:20|397.6|397.5|397.6|397.4|397.6|397.5|397.6|397.4|0
1764854130000|2025-12-04 13:15:30||397.5||397.5||397.5||397.5|0
1764854140000|2025-12-04 13:15:40||397.4||397.4||397.4||397.4|139
1764854160000|2025-12-04 13:16:00|397.5||397.5||397.5||397.5||0
1764854210000|2025-12-04 13:16:50|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1764854250000|2025-12-04 13:17:30||397.4||397.4||397.4||397.4|504
1764854280000|2025-12-04 13:18:00|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|504
1764854310000|2025-12-04 13:18:30|397.4|397.4|397.4|397.3|397.4|397.4|397.4|397.3|150
1764854340000|2025-12-04 13:19:00|397.5||397.5||397.5||397.5||0
1764854460000|2025-12-04 13:21:00|397.4||397.4||397.4||397.4||0
1764854500000|2025-12-04 13:21:40|||||||||148
1764854540000|2025-12-04 13:22:20|397.5||397.5||397.5||397.5||50
1764854570000|2025-12-04 13:22:50|397.4||397.4||397.4||397.4||0
1764854630000|2025-12-04 13:23:50|||||||||3000
1764854640000|2025-12-04 13:24:00|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1764854650000|2025-12-04 13:24:10||397.3||397.3||397.3||397.3|153
1764854790000|2025-12-04 13:26:30|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|495
1764854820000|2025-12-04 13:27:00|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|233
1764854830000|2025-12-04 13:27:10||397.1||397.1||397.1||397.1|321
1764854860000|2025-12-04 13:27:40||397.2||397.2||397.2||397.2|0
1764854890000|2025-12-04 13:28:10|||||||||4664
1764854940000|2025-12-04 13:29:00||397.1||397.1||397.1||397.1|0
1764855010000|2025-12-04 13:30:10|397.2||397.3||397.3||397.2||0
1764855030000|2025-12-04 13:30:30|397.1|397|397.1|397|397.1|397|397.1|397|0
1764855040000|2025-12-04 13:30:40||396.9||396.9||396.9||396.9|0
1764855180000|2025-12-04 13:33:00||397||397||397||397|0
1764855190000|2025-12-04 13:33:10|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1764855210000|2025-12-04 13:33:30|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|553
1764855220000|2025-12-04 13:33:40|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|1004
1764855240000|2025-12-04 13:34:00|397.3||397.3||397.3||397.3||0
1764855270000|2025-12-04 13:34:30|397.2||397.3||397.3||397.2||0
1764855350000|2025-12-04 13:35:50||397.2||397.1||397.2||397.1|3004
1764855400000|2025-12-04 13:36:40||397.2||397.2||397.2||397.2|0
1764855410000|2025-12-04 13:36:50||397.1||397.1||397.1||397.1|449
1764855450000|2025-12-04 13:37:30||397.2||397.2||397.2||397.2|0
1764855490000|2025-12-04 13:38:10||397.1||397.1||397.1||397.1|0
1764855510000|2025-12-04 13:38:30||397.2||397.2||397.2||397.2|0
1764855560000|2025-12-04 13:39:20|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|504
1764855600000|2025-12-04 13:40:00||397.2||397.2||397.2||397.2|0
1764855650000|2025-12-04 13:40:50||397.3||397.3||397.3||397.3|0
1764855660000|2025-12-04 13:41:00|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|2000
1764855750000|2025-12-04 13:42:30|||||||||135
1764855770000|2025-12-04 13:42:50||397.3||397.3||397.3||397.3|369
1764855830000|2025-12-04 13:43:50||397.4||397.4||397.4||397.4|0
1764855850000|2025-12-04 13:44:10|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|2205
1764855910000|2025-12-04 13:45:10|||||||||11300
1764855920000|2025-12-04 13:45:20|||||||||1328
1764855960000|2025-12-04 13:46:00|||||||||505
1764856030000|2025-12-04 13:47:10|||||||||1600
1764856040000|2025-12-04 13:47:20|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1764856060000|2025-12-04 13:47:40|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|0
1764856150000|2025-12-04 13:49:10|397.9||397.9||397.9||397.9||1418
1764856240000|2025-12-04 13:50:40|397.8||397.9||397.9||397.8||0
1764856250000|2025-12-04 13:50:50|397.8||397.8||397.8||397.8||0
1764856280000|2025-12-04 13:51:20|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|113
1764856410000|2025-12-04 13:53:30|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|431
1764856440000|2025-12-04 13:54:00|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|1925
1764856480000|2025-12-04 13:54:40|398|397.9|398|397.9|398|397.9|398|397.9|1000
1764856490000|2025-12-04 13:54:50|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|884
1764856500000|2025-12-04 13:55:00|||||||||503
1764856510000|2025-12-04 13:55:10|398.3||398.3||398.3||398.3||150
1764856620000|2025-12-04 13:57:00|398.2||398.2||398.2||398.2||0
1764856640000|2025-12-04 13:57:20||398||398||398||398|1420
1764856740000|2025-12-04 13:59:00|398.1||398.1||398.1||398.1||0
1764856780000|2025-12-04 13:59:40|||||||||28
1764856800000|2025-12-04 14:00:00|398.2||398.2||398.2||398.2||0
1764856930000|2025-12-04 14:02:10|398.1||398.1||398.1||398.1||0
1764856950000|2025-12-04 14:02:30|398.2||398.2||398.2||398.1||0
1764856960000|2025-12-04 14:02:40|398.1||398.1||398.1||398.1||0
1764857000000|2025-12-04 14:03:20|398.2||398.2||398.2||398.2||0
1764857010000|2025-12-04 14:03:30|398.1||398.2||398.2||398.1||0
1764857210000|2025-12-04 14:06:50|398.1||398.1||398.1||398.1||0
1764857230000|2025-12-04 14:07:10|398|397.9|398|397.9|398|397.9|398|397.9|1263
1764857260000|2025-12-04 14:07:40|||||||||587
1764857300000|2025-12-04 14:08:20|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1764857390000|2025-12-04 14:09:50||397.7||397.7||397.7||397.7|0
1764857400000|2025-12-04 14:10:00|397.8||397.8||397.8||397.8||0
1764857460000|2025-12-04 14:11:00|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1764857530000|2025-12-04 14:12:10||397.5||397.5||397.5||397.5|0
1764857560000|2025-12-04 14:12:40|397.6||397.6||397.6||397.6||7000
1764857570000|2025-12-04 14:12:50|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1764857610000|2025-12-04 14:13:30||397.3||397.3||397.3||397.3|150
1764857620000|2025-12-04 14:13:40|397.4||397.4||397.4||397.4||0
1764857650000|2025-12-04 14:14:10|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|947
1764857830000|2025-12-04 14:17:10|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1764857870000|2025-12-04 14:17:50|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|885
1764857890000|2025-12-04 14:18:10|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|1644
1764857930000|2025-12-04 14:18:50||397.7||397.7||397.7||397.7|0
1764858110000|2025-12-04 14:21:50|397.8||397.8||397.8||397.8||0
1764858130000|2025-12-04 14:22:10|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|1770
1764858140000|2025-12-04 14:22:20|397.8||397.8||397.8||397.8||0
1764858240000|2025-12-04 14:24:00||397.7||397.7||397.7||397.7|0
1764858260000|2025-12-04 14:24:20|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|935
1764858420000|2025-12-04 14:27:00||397.7||397.7||397.7||397.7|58
1764858430000|2025-12-04 14:27:10|397.8|397.6|397.7|397.6|397.8|397.6|397.7|397.6|0
1764858450000|2025-12-04 14:27:30|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|339
1764858500000|2025-12-04 14:28:20|397.8||397.8||397.8||397.8||0
1764858520000|2025-12-04 14:28:40||397.6||397.6||397.6||397.6|0
1764858600000|2025-12-04 14:30:00|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1764858610000|2025-12-04 14:30:10|397.8|397.6|397.7|397.6|397.8|397.6|397.7|397.6|631
1764858620000|2025-12-04 14:30:20|397.8|397.7|397.9|397.8|397.9|397.8|397.8|397.7|1009
1764858630000|2025-12-04 14:30:30|398|397.7|397.8|397.7|398|397.7|397.8|397.7|1537
1764858640000|2025-12-04 14:30:40|397.9||397.9||397.9||397.9||1266
1764858660000|2025-12-04 14:31:00|398|397.9|398|397.9|398|397.9|398|397.9|2361
1764858680000|2025-12-04 14:31:20|398.1||398.1||398.1||398.1||2004
1764858720000|2025-12-04 14:32:00|398.2|398|398.2|398|398.2|398|398.2|398|1232
1764858730000|2025-12-04 14:32:10|398|397.9|398|397.9|398|397.9|398|397.9|503
1764858750000|2025-12-04 14:32:30||397.8||397.8||397.8||397.8|1363
1764858760000|2025-12-04 14:32:40|397.9|397.7|397.8|397.7|397.9|397.7|397.8|397.7|0
1764858780000|2025-12-04 14:33:00||397.6||397.6||397.6||397.6|0
1764858800000|2025-12-04 14:33:20||397.7||397.7||397.7||397.7|1093
1764858810000|2025-12-04 14:33:30|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1764858840000|2025-12-04 14:34:00|398|397.9|398.1|397.9|398.1|397.9|398|397.9|3150
1764858850000|2025-12-04 14:34:10|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|503
1764858860000|2025-12-04 14:34:20||397.7||397.7||397.7||397.7|503
1764858890000|2025-12-04 14:34:50|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|0
1764858960000|2025-12-04 14:36:00|397.6|397.5|397.7|397.5|397.7|397.5|397.6|397.5|0
1764858970000|2025-12-04 14:36:10|397.6|397.4|397.5|397.4|397.6|397.4|397.5|397.4|0
1764858980000|2025-12-04 14:36:20|397.6||397.6||397.6||397.6||0
1764858990000|2025-12-04 14:36:30|397.5|397.3|397.4|397.3|397.5|397.3|397.4|397.3|1476
1764859000000|2025-12-04 14:36:40|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|0
1764859010000|2025-12-04 14:36:50|397.2|397|397.2|397|397.2|397|397.2|397|1770
1764859040000|2025-12-04 14:37:20|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|0
1764859080000|2025-12-04 14:38:00||397.2||397.2||397.2||397.2|0
1764859130000|2025-12-04 14:38:50||397.1||397.1||397.1||397.1|0
1764859170000|2025-12-04 14:39:30|397.2|397|397.2|397|397.2|397|397.2|397|509
1764859210000|2025-12-04 14:40:10|397.1||397.1||397.1||397.1||0
1764859220000|2025-12-04 14:40:20|||||||||1000
1764859230000|2025-12-04 14:40:30|397.2||397.2||397.2||397.2||607
1764859270000|2025-12-04 14:41:10||397.1||397||397.1||397|0
1764859290000|2025-12-04 14:41:30|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|0
1764859390000|2025-12-04 14:43:10|397.6|397.5|397.7|397.5|397.7|397.5|397.6|397.5|3540
1764859410000|2025-12-04 14:43:30|397.6||397.6||397.6||397.6||0
1764859420000|2025-12-04 14:43:40|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|1635
1764859430000|2025-12-04 14:43:50|397.4||397.4||397.4||397.4||0
1764859440000|2025-12-04 14:44:00|397.5|397.4|397.6|397.4|397.6|397.4|397.5|397.4|1770
1764859450000|2025-12-04 14:44:10|||||||||1000
1764859460000|2025-12-04 14:44:20|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|0
1764859470000|2025-12-04 14:44:30|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|100
1764859520000|2025-12-04 14:45:20|397.5|397.3|397.5|397.3|397.5|397.3|397.4|397.3|1352
1764859540000|2025-12-04 14:45:40||397.4||397.4||397.4||397.4|0
1764859570000|2025-12-04 14:46:10||397.3||397.3||397.3||397.3|504
1764859630000|2025-12-04 14:47:10|397.4||397.5||397.5||397.4||0
1764859650000|2025-12-04 14:47:30|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|1765
1764859680000|2025-12-04 14:48:00|397.5|397.3|397.4|397.3|397.5|397.3|397.4|397.3|0
1764859700000|2025-12-04 14:48:20|397.3|397.2|397.4|397.2|397.4|397.2|397.3|397.2|0
1764859720000|2025-12-04 14:48:40|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|504
1764859800000|2025-12-04 14:50:00||397.2||397.1||397.2||397.1|0
1764859830000|2025-12-04 14:50:30|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|0
1764859880000|2025-12-04 14:51:20||397.3||397.3||397.3||397.3|0
1764859900000|2025-12-04 14:51:40|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|504
1764859950000|2025-12-04 14:52:30|397.4|397.3|397.5|397.3|397.5|397.4|397.4|397.3|1770
1764860090000|2025-12-04 14:54:50|397.6|397.5|397.5|397.4|397.6|397.5|397.5|397.4|654
1764860110000|2025-12-04 14:55:10|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|150
1764860130000|2025-12-04 14:55:30|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|807
1764860150000|2025-12-04 14:55:50|397.6|397.5|397.7|397.5|397.7|397.5|397.6|397.5|150
1764860190000|2025-12-04 14:56:30||397.6||397.6||397.6||397.6|0
1764860200000|2025-12-04 14:56:40|397.8||397.8||397.8||397.8||552
1764860250000|2025-12-04 14:57:30||397.7||397.7||397.7||397.7|1086
1764860310000|2025-12-04 14:58:30|397.9||397.9||397.9||397.9||0
1764860340000|2025-12-04 14:59:00|||||||||1279
1764860480000|2025-12-04 15:01:20||397.8||397.8||397.8||397.8|1429
1764860490000|2025-12-04 15:01:30|398|397.9|398.1|397.9|398.1|397.9|398|397.9|0
1764860510000|2025-12-04 15:01:50||398||398||398||397.9|0
1764860550000|2025-12-04 15:02:30|398|397.9|398|397.9|398|397.9|398|397.9|0
1764860570000|2025-12-04 15:02:50|398.1|397.6|397.7|397.6|398.1|397.6|397.7|397.6|1203
1764860620000|2025-12-04 15:03:40|397.8|397.7|397.9|397.8|398|397.8|397.8|397.7|0
1764860630000|2025-12-04 15:03:50|||||||||2473
1764860640000|2025-12-04 15:04:00|398|397.9|398|397.8|398|397.9|398|397.8|0
1764860850000|2025-12-04 15:07:30|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|0
1764860960000|2025-12-04 15:09:20|397.8||397.8||397.8||397.8||0
1764861000000|2025-12-04 15:10:00|398|397.9|398|397.9|398|397.9|398|397.9|865
1764861010000|2025-12-04 15:10:10|398.1|398|398.1|398|398.1|398|398.1|398|1323
1764861030000|2025-12-04 15:10:30|||||||||187
1764861070000|2025-12-04 15:11:10|398|397.9|398|397.9|398|397.9|398|397.9|776
1764861090000|2025-12-04 15:11:30|398.1||398.1||398.1||398.1||0
1764861140000|2025-12-04 15:12:20|398||398||398.1||398||0
1764861240000|2025-12-04 15:14:00|398.1|398|398.1|398|398.1|398|398.1|398|0
1764861250000|2025-12-04 15:14:10|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|0
1764861320000|2025-12-04 15:15:20|398.1|398|398.1|398|398.1|398|398.1|398|503
1764861410000|2025-12-04 15:16:50|||||||||503
1764861470000|2025-12-04 15:17:50||397.9||397.9||397.9||397.9|150
1764861530000|2025-12-04 15:18:50|398|398|398.1|398|398.1|398|398|398|0
1764861560000|2025-12-04 15:19:20||397.9||397.9||398||397.9|0
1764861580000|2025-12-04 15:19:40||398||398||398||398|0
1764861630000|2025-12-04 15:20:30|398|397.9|398|397.9|398|397.9|398|397.9|0
1764861660000|2025-12-04 15:21:00|398.1||398.1||398.1||398.1||0
1764861690000|2025-12-04 15:21:30||398||398||398||398|0
1764861730000|2025-12-04 15:22:10|398.2||398.2||398.2||398.2||1400
1764861840000|2025-12-04 15:24:00|398.1||398.1||398.1||398.1||0
1764861860000|2025-12-04 15:24:20|398|397.9|398|397.9|398|397.9|398|397.9|0
1764861880000|2025-12-04 15:24:40||397.8||397.8||397.8||397.8|0
1764861890000|2025-12-04 15:24:50|397.9||398||398||397.9||0
1764862000000|2025-12-04 15:26:40|397.9||397.9||397.9||397.9||0
1764862010000|2025-12-04 15:26:50|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|994
1764862040000|2025-12-04 15:27:20|||||||||15
1764862050000|2025-12-04 15:27:30|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1764862070000|2025-12-04 15:27:50||397.4||397.4||397.4||397.4|2217
1764862100000|2025-12-04 15:28:20|397.5||397.5||397.5||397.5||0
1764862110000|2025-12-04 15:28:30|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|150
1764862140000|2025-12-04 15:29:00|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1764862160000|2025-12-04 15:29:20|397.4|397.3|397.5|397.3|397.5|397.3|397.4|397.3|0
1764862170000|2025-12-04 15:29:30|397.4||397.4||397.4||397.4||0
1764862310000|2025-12-04 15:31:50|397.5||397.5||397.5||397.5||218
1764862340000|2025-12-04 15:32:20|397.4||397.5||397.5||397.4||389
1764862350000|2025-12-04 15:32:30|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|0
1764862380000|2025-12-04 15:33:00|397.5||397.6||397.6||397.5||0
1764862420000|2025-12-04 15:33:40|397.5|397.6|397.8|397.6|397.8|397.6|397.5|397.6|3459
1764862430000|2025-12-04 15:33:50|397.7||397.7||397.7||397.7||0
1764862500000|2025-12-04 15:35:00|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|0
1764862520000|2025-12-04 15:35:20|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1764862530000|2025-12-04 15:35:30|397.8||397.8||397.8||397.8||1664
1764862560000|2025-12-04 15:36:00|397.7||397.7||397.7||397.7||0
1764862570000|2025-12-04 15:36:10|||||||||2560
1764862680000|2025-12-04 15:38:00|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1764862730000|2025-12-04 15:38:50|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|600
1764862790000|2025-12-04 15:39:50|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|504
1764862810000|2025-12-04 15:40:10|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1764862820000|2025-12-04 15:40:20|397.6||397.6||397.6||397.6||0
1764862850000|2025-12-04 15:40:50||397.5||397.5||397.5||397.5|0
1764863170000|2025-12-04 15:46:10|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|504
1764863180000|2025-12-04 15:46:20|397.6||397.6||397.6||397.6||0
1764863200000|2025-12-04 15:46:40|397.5||397.5||397.5||397.5||0
1764863320000|2025-12-04 15:48:40|397.6||397.6||397.6||397.6||1661
1764863380000|2025-12-04 15:49:40||397.5||397.5||397.5||397.5|0
1764863400000|2025-12-04 15:50:00|397.7||397.6||397.7||397.6||0
1764863450000|2025-12-04 15:50:50|||||||||210
1764863470000|2025-12-04 15:51:10|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1764863540000|2025-12-04 15:52:20|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|1919
1764863630000|2025-12-04 15:53:50|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|504
1764863650000|2025-12-04 15:54:10|||||||||70
1764863740000|2025-12-04 15:55:40|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1764863770000|2025-12-04 15:56:10|397.7||397.7||397.7||397.7||0
1764863880000|2025-12-04 15:58:00|397.8|397.6|397.8|397.7|397.8|397.7|397.8|397.6|934
1764863900000|2025-12-04 15:58:20|||||||||1387
1764863920000|2025-12-04 15:58:40|397.7|397.6|397.8|397.6|397.8|397.6|397.7|397.6|1890
1764863940000|2025-12-04 15:59:00|397.7|397.5|397.6|397.5|397.7|397.5|397.6|397.5|61
1764864020000|2025-12-04 16:00:20|397.7||397.7||397.7||397.7||0
1764864110000|2025-12-04 16:01:50|397.6|397.6|397.6|397.5|397.6|397.6|397.6|397.5|1000
1764864120000|2025-12-04 16:02:00|397.7||397.7||397.7||397.7||0
1764864130000|2025-12-04 16:02:10|397.6|397.4|397.5|397.4|397.6|397.4|397.5|397.4|0
1764864150000|2025-12-04 16:02:30|397.7|397.5|397.8|397.7|397.8|397.7|397.7|397.5|0
1764864160000|2025-12-04 16:02:40||397.6||397.6||397.6||397.6|4
1764864170000|2025-12-04 16:02:50||397.7||397.7||397.7||397.7|250
1764864180000|2025-12-04 16:03:00|397.7|397.6|397.6|397.5|397.7|397.6|397.6|397.5|0
1764864190000|2025-12-04 16:03:10|397.7||397.7||397.7||397.6||0
1764864200000|2025-12-04 16:03:20||397.6||397.6||397.6||397.6|0
1764864210000|2025-12-04 16:03:30||397.5||397.5||397.5||397.5|1110
1764864240000|2025-12-04 16:04:00||397.6||397.6||397.6||397.6|0
1764864270000|2025-12-04 16:04:30|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|0
1764864310000|2025-12-04 16:05:10|||||||||20
1764864350000|2025-12-04 16:05:50|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1764864400000|2025-12-04 16:06:40|397.8|397.7|397.9|397.8|397.9|397.8|397.8|397.7|150
1764864460000|2025-12-04 16:07:40|397.8|397.7|397.7|397.6|397.8|397.7|397.7|397.6|2886
1764864510000|2025-12-04 16:08:30|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|934
1764864520000|2025-12-04 16:08:40|||||||||768
1764864590000|2025-12-04 16:09:50|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|503
1764864670000|2025-12-04 16:11:10|||||||||1500
1764864710000|2025-12-04 16:11:50|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|1223
1764864720000|2025-12-04 16:12:00|||||||||2350
1764864740000|2025-12-04 16:12:20||397.3||397.3||397.3||397.3|0
1764864760000|2025-12-04 16:12:40|397.4||397.4||397.4||397.4||214
1764864770000|2025-12-04 16:12:50|397.2|397.1|397.3|397.2|397.3|397.2|397.2|397.1|503
1764864780000|2025-12-04 16:13:00|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|1168
1764864820000|2025-12-04 16:13:40|397.3|397.2|397.4|397.2|397.4|397.2|397.3|397.2|0
1764864880000|2025-12-04 16:14:40|397.3||397.3||397.3||397.3||0
1764864890000|2025-12-04 16:14:50|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1764864910000|2025-12-04 16:15:10|||||||||2
1764864950000|2025-12-04 16:15:50|397.5||397.5||397.5||397.4||1000
1764864970000|2025-12-04 16:16:10|397.4|397.1|397.3|397.1|397.4|397.1|397.3|397.1|1480
1764864980000|2025-12-04 16:16:20|||||||||3926
1764865000000|2025-12-04 16:16:40|397.4||397.4||397.4||397.4||1151
1764865010000|2025-12-04 16:16:50|397.3||397.3||397.3||397.3||0
1764865020000|2025-12-04 16:17:00|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|1411
1764865040000|2025-12-04 16:17:20||397.1||397.1||397.1||397.1|177
1764865050000|2025-12-04 16:17:30|397.3||397.3||397.3||397.3||0
1764865060000|2025-12-04 16:17:40|397.4||397.3||397.4||397.3||0
1764865070000|2025-12-04 16:17:50|397.4||397.3||397.4||397.3||0
1764865080000|2025-12-04 16:18:00|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|0
1764865110000|2025-12-04 16:18:30|||||||||213
1764865130000|2025-12-04 16:18:50|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|1750
1764865170000|2025-12-04 16:19:30|||||||||392
1764865190000|2025-12-04 16:19:50|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|1150
1764865200000|2025-12-04 16:20:00|||||||||1841
1764865220000|2025-12-04 16:20:20|||||||||3000
1764865240000|2025-12-04 16:20:40|||||||||3596
1764865260000|2025-12-04 16:21:00|||||||||343
1764865280000|2025-12-04 16:21:20|||||||||122
1764865320000|2025-12-04 16:22:00|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|1109
1764865330000|2025-12-04 16:22:10|||||||||793
1764865380000|2025-12-04 16:23:00|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|635
1764865390000|2025-12-04 16:23:10|||||||||1581
1764865400000|2025-12-04 16:23:20|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|175
1764865420000|2025-12-04 16:23:40|||||||||1289
1764865500000|2025-12-04 16:25:00|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|2158
1764865510000|2025-12-04 16:25:10|||||||||343
1764865530000|2025-12-04 16:25:30|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|782
1764865540000|2025-12-04 16:25:40|||||||||387
1764865560000|2025-12-04 16:26:00|397.4|397.2|397.5|397.3|397.5|397.3|397.4|397.2|3242
1764865570000|2025-12-04 16:26:10|||||||||504
1764865580000|2025-12-04 16:26:20|||||||||400
1764865590000|2025-12-04 16:26:30|||||||||929
1764865610000|2025-12-04 16:26:50|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|945
1764865630000|2025-12-04 16:27:10|||||||||1401
1764865650000|2025-12-04 16:27:30||397.1||397.2||397.2||397.1|2131
1764865680000|2025-12-04 16:28:00|||||||||1710
1764865690000|2025-12-04 16:28:10|397.5||397.5||397.5||397.5||0
1764865700000|2025-12-04 16:28:20||397.3||397.2||397.3||397.2|9595
1764865710000|2025-12-04 16:28:30||397.3||397.3||397.3||397.3|505
1764865720000|2025-12-04 16:28:40||397.2||397.2||397.2||397.2|1414
1764865730000|2025-12-04 16:28:50|397.4|397.3|397.5|397.3|397.5|397.3|397.4|397.3|4975
1764865740000|2025-12-04 16:29:00|||||||||6
1764865750000|2025-12-04 16:29:10|||||||||241
1764865760000|2025-12-04 16:29:20|||||||||2090
1764865770000|2025-12-04 16:29:30|||||||||1593
1764865780000|2025-12-04 16:29:40|||||||||3374
1764865790000|2025-12-04 16:29:50|397.6|397.4|397.6|397.3|397.6|397.4|397.6|397.3|9306
1764921620000|2025-12-05 08:00:20|396.2|395.8|396.2|395.5|396.2|395.9|396.2|395.5|95
1764921630000|2025-12-05 08:00:30||395.6||395.6||395.8||395.6|1223
1764921690000|2025-12-05 08:01:30|396.1||396.2||396.2||396.1||0
1764921700000|2025-12-05 08:01:40|396.5|396.1|396.5|396.1|396.5|396.1|396.5|396.1|2336
1764921710000|2025-12-05 08:01:50|||||||||30
1764921830000|2025-12-05 08:03:50|||||||||750
1764921850000|2025-12-05 08:04:10|||||||||4
1764921860000|2025-12-05 08:04:20||396.2||396.2||396.2||396.2|0
1764921930000|2025-12-05 08:05:30||396.3||396.1||396.4||396.1|830
1764921950000|2025-12-05 08:05:50|396.4||396.4||396.4||396.4||0
1764921960000|2025-12-05 08:06:00|396.3||396.3||396.3||396.3||0
1764922000000|2025-12-05 08:06:40|396.4||396.4||396.4||396.4||877
1764922020000|2025-12-05 08:07:00|396.3||396.3||396.3||396.3||0
1764922040000|2025-12-05 08:07:20|396.2|395.9|396.2|395.8|396.2|395.9|396.2|395.8|0
1764922050000|2025-12-05 08:07:30|||||||||1012
1764922060000|2025-12-05 08:07:40|396.6|396.2|396.6|396.3|396.6|396.3|396.6|396.2|743
1764922080000|2025-12-05 08:08:00|396.5|396.2|396.4|396.1|396.5|396.2|396.4|396.1|0
1764922110000|2025-12-05 08:08:30|396.3|396.3|396.3|396|396.3|396.3|396.3|396|1200
1764922130000|2025-12-05 08:08:50|396.2|395.8|396.1|395.7|396.2|395.8|396.1|395.7|0
1764922150000|2025-12-05 08:09:10||395.8||395.8||395.8||395.8|0
1764922180000|2025-12-05 08:09:40||395.9||395.9||395.9||395.9|0
1764922200000|2025-12-05 08:10:00|396.2|396|396.2|396|396.2|396|396.2|396|5
1764922210000|2025-12-05 08:10:10|396.3||396.3||396.3||396.3||0
1764922220000|2025-12-05 08:10:20|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|0
1764922230000|2025-12-05 08:10:30|396.5|396.4|396.6|396.4|396.6|396.4|396.5|396.4|0
1764922260000|2025-12-05 08:11:00|396.7|396.5|396.8|396.5|396.8|396.5|396.7|396.5|0
1764922270000|2025-12-05 08:11:10|396.9|396.6|396.8|396.5|396.9|396.6|396.8|396.5|150
1764922280000|2025-12-05 08:11:20|396.9|396.6|396.9|396.6|396.9|396.6|396.9|396.6|0
1764922330000|2025-12-05 08:12:10||396.7||396.7||396.7||396.7|0
1764922370000|2025-12-05 08:12:50|396.8|396.5|396.8|396.5|396.8|396.5|396.8|396.5|733
1764922390000|2025-12-05 08:13:10|396.6|396.3|396.6|396.3|396.6|396.3|396.6|396.3|1006
1764922400000|2025-12-05 08:13:20|396.5|396.1|396.4|396.1|396.5|396.1|396.4|396.1|222
1764922440000|2025-12-05 08:14:00|396.5|396.2|396.5|396.2|396.5|396.2|396.5|396.2|0
1764922480000|2025-12-05 08:14:40|396.6|396.3|396.6|396.3|396.6|396.3|396.6|396.3|300
1764922500000|2025-12-05 08:15:00|396.4|396.1|396.4|396.1|396.4|396.1|396.4|396.1|541
1764922530000|2025-12-05 08:15:30|396.3||396.3||396.3||396.3||0
1764922540000|2025-12-05 08:15:40|396.1|395.7|396.1|395.7|396.1|395.7|396.1|395.7|1081
1764922560000|2025-12-05 08:16:00|396|395.6|396|395.7|396|395.7|396|395.6|0
1764922570000|2025-12-05 08:16:10||395.6||395.6||395.6||395.6|1504
1764922610000|2025-12-05 08:16:50|396.2|395.8|396.2|395.8|396.2|395.8|396.2|395.8|480
1764922640000|2025-12-05 08:17:20|396.3|395.9|396.3|395.9|396.3|395.9|396.3|395.9|524
1764922650000|2025-12-05 08:17:30||396||395.9||396||395.9|0
1764922670000|2025-12-05 08:17:50|396.2|395.8|396.3|395.9|396.3|395.9|396.2|395.8|1003
1764922680000|2025-12-05 08:18:00|396.4|396|396.4|396|396.4|396|396.4|396|1701
1764922740000|2025-12-05 08:19:00|396.5|396.2|396.5|396.2|396.5|396.2|396.5|396.2|409
1764922750000|2025-12-05 08:19:10|396.4|396|396.4|396|396.4|396|396.4|396|434
1764922760000|2025-12-05 08:19:20|396.5|396.1|396.5|396.1|396.5|396.1|396.5|396.1|0
1764922790000|2025-12-05 08:19:50|396.4|396|396.4|396|396.4|396|396.4|396|0
1764922810000|2025-12-05 08:20:10||396.1||396.1||396.1||396.1|0
1764922820000|2025-12-05 08:20:20|396.5|396|396.4|396|396.5|396|396.4|396|0
1764922850000|2025-12-05 08:20:50|396.3||396.4||396.4||396.3||0
1764922860000|2025-12-05 08:21:00|396.5|396.1|396.5|396.1|396.5|396.1|396.5|396.1|0
1764922880000|2025-12-05 08:21:20||396.2||396.2||396.2||396.2|0
1764922890000|2025-12-05 08:21:30|396.4|396.1|396.4|396.1|396.4|396.1|396.4|396.1|0
1764922900000|2025-12-05 08:21:40|||||||||1053
1764922910000|2025-12-05 08:21:50|396.5||396.5||396.5||396.5||0
1764922930000|2025-12-05 08:22:10|396.4||396.4||396.4||396.4||0
1764922950000|2025-12-05 08:22:30|396.5||396.5||396.5||396.5||0
1764922990000|2025-12-05 08:23:10|396.3|395.9|396.3|395.9|396.3|395.9|396.3|395.9|42
1764923000000|2025-12-05 08:23:20||396||396||396||396|0
1764923010000|2025-12-05 08:23:30|396.6|395.9|396.6|396.2|396.6|396.2|396.6|395.9|313
1764923100000|2025-12-05 08:25:00|396.7|396.3|396.7|396.3|396.7|396.3|396.7|396.3|0
1764923110000|2025-12-05 08:25:10|396.8|396.4|396.8|396.4|396.8|396.4|396.8|396.4|1258
1764923120000|2025-12-05 08:25:20||396.5||396.5||396.5||396.5|0
1764923130000|2025-12-05 08:25:30|396.9|396.6|397.1|396.7|397.1|396.7|396.9|396.6|1995
1764923220000|2025-12-05 08:27:00|||||||||733
1764923240000|2025-12-05 08:27:20|396.9|396.8|396.9|396.6|396.9|396.8|396.9|396.6|150
1764923250000|2025-12-05 08:27:30||396.5||396.5||396.5||396.5|0
1764923260000|2025-12-05 08:27:40|||||||||100
1764923270000|2025-12-05 08:27:50|397|396.6|397|396.6|397|396.6|397|396.6|0
1764923280000|2025-12-05 08:28:00|396.9|396.5|396.9|396.5|396.9|396.5|396.9|396.5|0
1764923330000|2025-12-05 08:28:50|397.1|396.7|397.1|396.9|397.1|396.9|397.1|396.7|1582
1764923390000|2025-12-05 08:29:50|397.2|397|397.2|397|397.2|397|397.2|397|424
1764923400000|2025-12-05 08:30:00|||||||||200
1764923420000|2025-12-05 08:30:20||396.9||396.9||396.9||396.9|840
1764923440000|2025-12-05 08:30:40|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|0
1764923480000|2025-12-05 08:31:20|397.2|397|397.2|397|397.2|397|397.2|397|443
1764923510000|2025-12-05 08:31:50||396.9||396.9||396.9||396.9|0
1764923530000|2025-12-05 08:32:10|397.1||397.1||397.1||397.1||0
1764923540000|2025-12-05 08:32:20|397.2|397|397.2|397|397.2|397|397.2|397|250
1764923550000|2025-12-05 08:32:30|397.4|397.1|397.4|397.1|397.4|397.1|397.4|397.1|150
1764923570000|2025-12-05 08:32:50|397.3|397|397.4|397.1|397.4|397.1|397.3|397|0
1764923610000|2025-12-05 08:33:30|397.5|397.2|397.5|397.2|397.5|397.2|397.5|397.2|0
1764923620000|2025-12-05 08:33:40|397.4||397.4||397.4||397.4||0
1764923660000|2025-12-05 08:34:20||397.1||397.1||397.1||397.1|127
1764923710000|2025-12-05 08:35:10|397.5|397.2|397.5|397.2|397.5|397.2|397.5|397.2|324
1764923720000|2025-12-05 08:35:20|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|1071
1764923730000|2025-12-05 08:35:30||397.5||397.5||397.5||397.5|0
1764923740000|2025-12-05 08:35:40|397.7||397.7||397.7||397.7||1077
1764923750000|2025-12-05 08:35:50|397.8||397.8||397.8||397.8||0
1764923760000|2025-12-05 08:36:00||397.6||397.6||397.6||397.6|0
1764923770000|2025-12-05 08:36:10||397.5||397.5||397.5||397.5|0
1764923790000|2025-12-05 08:36:30||397.6||397.5||397.6||397.5|0
1764923830000|2025-12-05 08:37:10|397.9|397.6|397.9|397.6|397.9|397.6|397.9|397.5|1032
1764923850000|2025-12-05 08:37:30|397.8|397.5|397.8|397.5|397.8|397.5|397.8|397.5|0
1764923860000|2025-12-05 08:37:40|397.9|397.6|397.9|397.6|397.9|397.6|397.9|397.6|1300
1764923870000|2025-12-05 08:37:50||397.7||397.7||397.7||397.7|0
1764923900000|2025-12-05 08:38:20||397.6||397.6||397.6||397.6|0
1764923920000|2025-12-05 08:38:40|397.8|397.5|397.7|397.4|397.8|397.5|397.6|397.4|839
1764923930000|2025-12-05 08:38:50|397.6||397.6||397.6||397.6||971
1764923940000|2025-12-05 08:39:00|||||||||85
1764923980000|2025-12-05 08:39:40|397.5|397.2|397.5|397.2|397.5|397.2|397.5|397.2|0
1764923990000|2025-12-05 08:39:50|397.4||397.4||397.4||397.4||0
1764924000000|2025-12-05 08:40:00|397.3|397.1|397.3|397|397.3|397.1|397.3|397|0
1764924010000|2025-12-05 08:40:10|397.5|397.2|397.4|397.2|397.5|397.2|397.4|397.2|466
1764924020000|2025-12-05 08:40:20|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|0
1764924040000|2025-12-05 08:40:40||397.4||397.4||397.4||397.4|0
1764924050000|2025-12-05 08:40:50|397.6||397.6||397.6||397.6||0
1764924100000|2025-12-05 08:41:40|397.7|397.5|397.6|397.4|397.7|397.6|397.5|397.3|1161
1764924130000|2025-12-05 08:42:10|397.5|397.3|397.6|397.3|397.6|397.3|397.5|397.3|1019
1764924150000|2025-12-05 08:42:30|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1764924160000|2025-12-05 08:42:40|397.7|397.3|397.7|397.6|397.7|397.6|397.7|397.3|1025
1764924170000|2025-12-05 08:42:50|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.4|487
1764924190000|2025-12-05 08:43:10|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|150
1764924210000|2025-12-05 08:43:30|||||||||487
1764924220000|2025-12-05 08:43:40|||||||||150
1764924230000|2025-12-05 08:43:50|||||||||1063
1764924240000|2025-12-05 08:44:00|||||||||3057
1764924260000|2025-12-05 08:44:20|||||||||1427
1764924280000|2025-12-05 08:44:40|397.7||397.8||397.8||397.7||0
1764924300000|2025-12-05 08:45:00|398|397.8|398|397.8|398|397.8|398|397.8|1427
1764924340000|2025-12-05 08:45:40|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|1427
1764924350000|2025-12-05 08:45:50|397.7|397.5|397.8|397.5|397.8|397.5|397.7|397.5|1090
1764924400000|2025-12-05 08:46:40|397.7|397.3|397.7|397.3|397.7|397.3|397.7|397.3|0
1764924430000|2025-12-05 08:47:10|397.6||397.6||397.6||397.6||0
1764924490000|2025-12-05 08:48:10|||||||||792
1764924530000|2025-12-05 08:48:50|||||||||1821
1764924570000|2025-12-05 08:49:30|||||||||64
1764924580000|2025-12-05 08:49:40|397.8|397.5|397.8|397.5|397.8|397.5|397.8|397.5|390
1764924630000|2025-12-05 08:50:30|||||||||36
1764924640000|2025-12-05 08:50:40|397.7||397.7||397.7||397.7||2950
1764924660000|2025-12-05 08:51:00|397.6|397.3|397.6|397.3|397.6|397.3|397.6|397.3|250
1764924740000|2025-12-05 08:52:20||397.2||397.2||397.2||397.2|0
1764924760000|2025-12-05 08:52:40||397.3||397.3||397.3||397.3|0
1764924820000|2025-12-05 08:53:40||397.4||397.4||397.4||397.4|0
1764924840000|2025-12-05 08:54:00||397.3||397.3||397.3||397.3|0
1764924890000|2025-12-05 08:54:50|397.5||397.5||397.5||397.5||376
1764924910000|2025-12-05 08:55:10|||||||||76
1764925020000|2025-12-05 08:57:00|397.7|397.4|397.6|397.4|397.7|397.4|397.6|397.4|538
1764925080000|2025-12-05 08:58:00|397.5|397.2|397.5|397.2|397.5|397.2|397.5|397.2|0
1764925110000|2025-12-05 08:58:30|397.4||397.4||397.4||397.4||116
1764925150000|2025-12-05 08:59:10||397.1||397.1||397.1||397.1|1392
1764925160000|2025-12-05 08:59:20|397.2|397|397.2|397|397.2|397|397.2|397|245
1764925180000|2025-12-05 08:59:40||396.9||396.9||396.9||396.9|161
1764925190000|2025-12-05 08:59:50|397.1||397.1||397.1||397.1||0
1764925260000|2025-12-05 09:01:00|397|396.7|397|396.7|397|396.7|397|396.7|245
1764925290000|2025-12-05 09:01:30|396.9||396.9||396.9||396.9||0
1764925310000|2025-12-05 09:01:50|396.8|396.7|396.8|396.6|396.8|396.7|396.8|396.6|0
1764925360000|2025-12-05 09:02:40|397.1|397|397.1|397|397.1|397|397.1|397|100
1764925370000|2025-12-05 09:02:50|396.9|396.9|396.9|396.7|396.9|397|396.9|396.7|5665
1764925380000|2025-12-05 09:03:00|||||||||442
1764925400000|2025-12-05 09:03:20|397|396.8|397|396.8|397|396.8|397|396.8|398
1764925410000|2025-12-05 09:03:30|||||||||409
1764925420000|2025-12-05 09:03:40|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|585
1764925450000|2025-12-05 09:04:10|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|1427
1764925470000|2025-12-05 09:04:30|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|0
1764925490000|2025-12-05 09:04:50|||||||||150
1764925560000|2025-12-05 09:06:00|||||||||300
1764925580000|2025-12-05 09:06:20|396.7||396.8||396.8||396.7||0
1764925630000|2025-12-05 09:07:10|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|0
1764925650000|2025-12-05 09:07:30|397|396.8|397|396.8|397|396.8|397|396.8|929
1764925720000|2025-12-05 09:08:40|397.1|397|397.1|397|397.1|397|397.1|397|150
1764925800000|2025-12-05 09:10:00|397|396.9|397|396.9|397|396.9|397|396.9|0
1764925830000|2025-12-05 09:10:30|397.2|397|397.2|397|397.2|397|397.2|397|149
1764925900000|2025-12-05 09:11:40||396.9||396.9||396.9||396.9|0
1764925920000|2025-12-05 09:12:00||397||397||397||397|0
1764925940000|2025-12-05 09:12:20||396.9||396.9||396.9||396.9|0
1764925970000|2025-12-05 09:12:50|397.1|397|397.1|396.9|397.1|397|397.1|396.9|0
1764925990000|2025-12-05 09:13:10|397|396.8|397|396.8|397|396.8|397|396.8|1392
1764926000000|2025-12-05 09:13:20|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|0
1764926010000|2025-12-05 09:13:30|397|396.8|396.9|396.7|397|396.8|396.9|396.7|11356
1764926020000|2025-12-05 09:13:40|396.8|396.6|396.8|396.6|396.9|396.7|396.8|396.5|1996
1764926030000|2025-12-05 09:13:50||396.7||396.6||396.7||396.6|0
1764926040000|2025-12-05 09:14:00|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|1392
1764926050000|2025-12-05 09:14:10|||||||||535
1764926070000|2025-12-05 09:14:30|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|518
1764926080000|2025-12-05 09:14:40||396.6||396.7||396.7||396.6|100
1764926100000|2025-12-05 09:15:00|396.9|396.6|396.8|396.7|396.9|396.7|396.8|396.6|14722
1764926110000|2025-12-05 09:15:10|396.9||396.9||396.9||396.9||13694
1764926120000|2025-12-05 09:15:20|397|396.9|397|396.9|397|396.9|397|396.9|4060
1764926130000|2025-12-05 09:15:30||396.8||396.9||396.9||396.8|37
1764926140000|2025-12-05 09:15:40|||||||||110
1764926150000|2025-12-05 09:15:50||396.8||396.9||396.9||396.8|81
1764926160000|2025-12-05 09:16:00|397.1|396.8|397.1|397|397.1|397|397.1|396.8|1111
1764926170000|2025-12-05 09:16:10|||||||||150
1764926190000|2025-12-05 09:16:30||396.9||396.9||396.9||396.9|698
1764926200000|2025-12-05 09:16:40||397||397||397||397|100
1764926210000|2025-12-05 09:16:50|||||||||12
1764926220000|2025-12-05 09:17:00|397|396.8|396.9|396.7|397|396.8|396.9|396.7|1146
1764926280000|2025-12-05 09:18:00|396.8|396.5|396.8|396.5|396.8|396.5|396.8|396.5|1172
1764926300000|2025-12-05 09:18:20|396.7|396.4|396.7|396.4|396.7|396.4|396.7|396.4|589
1764926330000|2025-12-05 09:18:50|||||||||3728
1764926350000|2025-12-05 09:19:10|396.6|396.3|396.6|396.3|396.6|396.3|396.6|396.3|1392
1764926390000|2025-12-05 09:19:50|396.5|396.4|396.6|396.4|396.6|396.4|396.5|396.4|0
1764926400000|2025-12-05 09:20:00||396.3||396.4||396.4||396.3|0
1764926410000|2025-12-05 09:20:10||396.3||396.4||396.4||396.3|0
1764926420000|2025-12-05 09:20:20|396.7|396.6|396.8|396.6|396.8|396.6|396.7|396.6|1415
1764926430000|2025-12-05 09:20:30||396.5||396.5||396.5||396.5|0
1764926450000|2025-12-05 09:20:50|396.7|396.4|396.7|396.4|396.7|396.4|396.7|396.4|1392
1764926470000|2025-12-05 09:21:10|396.6||396.6||396.6||396.6||0
1764926520000|2025-12-05 09:22:00|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|5
1764926550000|2025-12-05 09:22:30||396.4||396.4||396.4||396.4|0
1764926580000|2025-12-05 09:23:00|396.6|396.3|396.6|396.3|396.6|396.3|396.6|396.3|0
1764926610000|2025-12-05 09:23:30|||||||||1200
1764926670000|2025-12-05 09:24:30|396.5|396.2|396.4|396.2|396.5|396.2|396.4|396.2|2275
1764926680000|2025-12-05 09:24:40|396.5|396.4|396.6|396.4|396.6|396.4|396.5|396.4|1078
1764926700000|2025-12-05 09:25:00|||||||||186
1764926720000|2025-12-05 09:25:20|||||||||7551
1764926750000|2025-12-05 09:25:50|||||||||584
1764926780000|2025-12-05 09:26:20|||||||||85
1764926790000|2025-12-05 09:26:30|396.8|396.5|396.9|396.5|396.9|396.5|396.8|396.5|1392
1764926800000|2025-12-05 09:26:40||396.6||396.6||396.6||396.6|0
1764926820000|2025-12-05 09:27:00|397|396.7|397|396.7|397|396.7|397|396.7|1115
1764926870000|2025-12-05 09:27:50|396.9||396.9||396.9||396.9||0
1764926880000|2025-12-05 09:28:00|396.8|396.6|396.8|396.5|396.8|396.6|396.8|396.5|150
1764926900000|2025-12-05 09:28:20|||||||||1307
1764927010000|2025-12-05 09:30:10|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|970
1764927060000|2025-12-05 09:31:00|397|396.8|397.1|396.8|397.1|396.8|397|396.8|3580
1764927070000|2025-12-05 09:31:10||396.9||396.9||396.9||396.9|0
1764927080000|2025-12-05 09:31:20||396.8||396.8||396.8||396.8|0
1764927090000|2025-12-05 09:31:30||396.9||396.9||396.9||396.9|0
1764927110000|2025-12-05 09:31:50|397.2||397.2||397.2||397.2||1607
1764927150000|2025-12-05 09:32:30||397||397||397||397|0
1764927200000|2025-12-05 09:33:20||397||397||397||397|1389
1764927250000|2025-12-05 09:34:10|||||||||1000
1764927290000|2025-12-05 09:34:50|||||||||210
1764927380000|2025-12-05 09:36:20|||||||||700
1764927400000|2025-12-05 09:36:40|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|0
1764927410000|2025-12-05 09:36:50|397.2||397.2||397.2||397.2||0
1764927420000|2025-12-05 09:37:00||397||397||397||397|961
1764927450000|2025-12-05 09:37:30|397.1|396.9|397|396.9|397.1|396.9|397|396.9|124
1764927460000|2025-12-05 09:37:40|396.9|396.8|396.9|396.7|396.9|396.8|396.9|396.7|0
1764927480000|2025-12-05 09:38:00|396.8||396.8||396.8||396.8||100
1764927490000|2025-12-05 09:38:10||396.6||396.6||396.6||396.6|0
1764927540000|2025-12-05 09:39:00|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|583
1764927620000|2025-12-05 09:40:20|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|0
1764927680000|2025-12-05 09:41:20|396.7||396.7||396.7||396.7||0
1764927690000|2025-12-05 09:41:30||396.5||396.5||396.5||396.5|0
1764927710000|2025-12-05 09:41:50|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|1389
1764927740000|2025-12-05 09:42:20|396.9||396.9||396.9||396.9||873
1764927750000|2025-12-05 09:42:30|397|396.9|397|396.9|397|396.9|397|396.9|805
1764927780000|2025-12-05 09:43:00|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|466
1764927840000|2025-12-05 09:44:00|397|396.8|396.9|396.8|397|396.8|396.9|396.8|0
1764927880000|2025-12-05 09:44:40||396.7||396.7||396.7||396.7|0
1764927920000|2025-12-05 09:45:20|397|396.8|397|396.8|397|396.8|397|396.8|0
1764927930000|2025-12-05 09:45:30|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|0
1764927960000|2025-12-05 09:46:00|397|396.8|397|396.8|397|396.8|397|396.8|0
1764928050000|2025-12-05 09:47:30|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|1389
1764928060000|2025-12-05 09:47:40||396.6||396.6||396.6||396.6|1389
1764928070000|2025-12-05 09:47:50||396.5||396.4||396.5||396.4|1251
1764928080000|2025-12-05 09:48:00||396.5||396.5||396.5||396.5|0
1764928150000|2025-12-05 09:49:10|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|940
1764928160000|2025-12-05 09:49:20|||||||||1316
1764928170000|2025-12-05 09:49:30|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|10
1764928180000|2025-12-05 09:49:40|396.8|396.5|396.8|396.5|396.8|396.5|396.8|396.5|2223
1764928250000|2025-12-05 09:50:50||396.6||396.6||396.6||396.6|0
1764928350000|2025-12-05 09:52:30|396.7|396.5|396.7|396.4|396.7|396.5|396.7|396.4|2223
1764928360000|2025-12-05 09:52:40|396.6||396.6||396.6||396.6||0
1764928370000|2025-12-05 09:52:50|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|0
1764928380000|2025-12-05 09:53:00|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|102
1764928390000|2025-12-05 09:53:10||396.5||396.5||396.5||396.5|0
1764928450000|2025-12-05 09:54:10||396.6||396.6||396.6||396.6|0
1764928470000|2025-12-05 09:54:30||396.5||396.5||396.5||396.5|0
1764928590000|2025-12-05 09:56:30||396.6||396.6||396.6||396.6|983
1764928640000|2025-12-05 09:57:20|||||||||100
1764928650000|2025-12-05 09:57:30|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|438
1764928670000|2025-12-05 09:57:50||396.6||396.6||396.6||396.6|0
1764928680000|2025-12-05 09:58:00|396.8|396.5|396.7|396.5|396.8|396.5|396.7|396.5|605
1764928690000|2025-12-05 09:58:10||396.4||396.4||396.4||396.4|683
1764928700000|2025-12-05 09:58:20|396.9|396.6|396.9|396.6|396.9|396.6|396.9|396.6|1090
1764928710000|2025-12-05 09:58:30|396.8||396.9||396.9||396.8||0
1764928850000|2025-12-05 10:00:50|396.7|396.4|396.9|396.6|396.9|396.6|396.7|396.4|4257
1764928860000|2025-12-05 10:01:00|396.8|396.5|396.9|396.6|396.9|396.6|396.8|396.5|2713
1764928870000|2025-12-05 10:01:10|396.8|396.4|396.9|396.5|396.9|396.6|396.8|396.4|2248
1764928880000|2025-12-05 10:01:20|||||||||1119
1764928900000|2025-12-05 10:01:40|396.4|396.1|396.4|396.1|396.4|396.1|396.4|396.1|290
1764928910000|2025-12-05 10:01:50|||||||||2950
1764928920000|2025-12-05 10:02:00|396.6|396.3|396.6|396.3|396.6|396.3|396.6|396.3|773
1764928970000|2025-12-05 10:02:50|||||||||1713
1764929060000|2025-12-05 10:04:20|396.5||396.6||396.6||396.5||2602
1764929070000|2025-12-05 10:04:30|396.5|396.2|396.4|396.2|396.6|396.3|396.4|396.2|2746
1764929080000|2025-12-05 10:04:40|396.5|396.3|396.6|396.4|396.6|396.4|396.5|396.3|4121
1764929090000|2025-12-05 10:04:50|396.5|396.3|396.6|396.4|396.6|396.4|396.5|396.3|2895
1764929100000|2025-12-05 10:05:00||396.3||396.3||396.4||396.3|2919
1764929120000|2025-12-05 10:05:20|396.5|396.2|396.5|396.2|396.5|396.2|396.5|396.2|1696
1764929130000|2025-12-05 10:05:30|396.4|396.3|396.6|396.3|396.6|396.4|396.4|396.2|7232
1764929140000|2025-12-05 10:05:40|396.5|396.4|396.6|396.4|396.6|396.4|396.5|396.4|3081
1764929150000|2025-12-05 10:05:50||396.3||396.3||396.3||396.3|0
1764929170000|2025-12-05 10:06:10|396.4|396.2|396.4|396.2|396.6|396.4|396.4|396.2|5126
1764929200000|2025-12-05 10:06:40|||||||||755
1764929270000|2025-12-05 10:07:50|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|901
1764929300000|2025-12-05 10:08:20||396.4||396.4||396.4||396.4|62
1764929310000|2025-12-05 10:08:30||396.3||396.3||396.3||396.3|1193
1764929380000|2025-12-05 10:09:40|396.4|396.2|396.4|396.2|396.4|396.3|396.4|396.2|4716
1764929390000|2025-12-05 10:09:50|396.3||396.4||396.4||396.3||710
1764929440000|2025-12-05 10:10:40|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|150
1764929550000|2025-12-05 10:12:30|396.5||396.5||396.5||396.5||0
1764929600000|2025-12-05 10:13:20||396.3||396.3||396.3||396.3|0
1764929640000|2025-12-05 10:14:00|396.4|396.2|396.4|396.2|396.4|396.2|396.3|396.2|290
1764929700000|2025-12-05 10:15:00|396.3|396.1|396.4|396.2|396.4|396.2|396.3|396.1|2780
1764929710000|2025-12-05 10:15:10|396.3||396.4||396.4||396.3||1622
1764929790000|2025-12-05 10:16:30|396.3|396.3|396.4|396.3|396.4|396.3|396.3|396.3|1205
1764929810000|2025-12-05 10:16:50||396.2||396.2||396.2||396.2|811
1764929830000|2025-12-05 10:17:10|396.3|396.1|396.4|396.2|396.4|396.3|396.3|396.1|2888
1764929890000|2025-12-05 10:18:10|396.3||396.4||396.4||396.3||3205
1764929960000|2025-12-05 10:19:20|396.5|396.4|396.5|396.3|396.5|396.4|396.5|396.3|0
1764929980000|2025-12-05 10:19:40||396.4||396.3||396.4||396.3|0
1764930000000|2025-12-05 10:20:00||396.4||396.4||396.4||396.3|0
1764930060000|2025-12-05 10:21:00|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|0
1764930160000|2025-12-05 10:22:40|396.7||396.7||396.7||396.7||501
1764930290000|2025-12-05 10:24:50|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|667
1764930330000|2025-12-05 10:25:30|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|1425
1764930410000|2025-12-05 10:26:50|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|5
1764930420000|2025-12-05 10:27:00|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|1771
1764930430000|2025-12-05 10:27:10||396.7||396.7||396.7||396.7|1436
1764930500000|2025-12-05 10:28:20|397|396.8|397|396.9|397|396.9|397|396.8|1685
1764930510000|2025-12-05 10:28:30|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|1436
1764930570000|2025-12-05 10:29:30|396.8|396.6|396.7|396.5|396.8|396.6|396.7|396.5|1019
1764930580000|2025-12-05 10:29:40|396.6|396.4|396.5|396.3|396.6|396.4|396.5|396.3|679
1764930650000|2025-12-05 10:30:50|396.4|396.2|396.4|396.2|396.4|396.2|396.3|396.2|2672
1764930660000|2025-12-05 10:31:00||396.3||396.2||396.3||396.2|1112
1764930690000|2025-12-05 10:31:30||396.3||396.3||396.3||396.3|0
1764930790000|2025-12-05 10:33:10||396.2||396.2||396.2||396.2|636
1764930940000|2025-12-05 10:35:40|396.3|396|396|395.8|396.3|396|395.9|395.8|4162
1764930970000|2025-12-05 10:36:10|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|1436
1764931080000|2025-12-05 10:38:00|396|395.8|396|395.8|396|395.8|396|395.8|1423
1764931100000|2025-12-05 10:38:20|395.7|395.5|395.8|395.6|395.8|395.6|395.7|395.5|4332
1764931180000|2025-12-05 10:39:40|||||||||1500
1764931270000|2025-12-05 10:41:10|395.5|395.3|395.4|395.2|395.5|395.3|395.4|395.2|1867
1764931280000|2025-12-05 10:41:20||395.3||395.3||395.3||395.3|82
1764931290000|2025-12-05 10:41:30|395.5|395.4|395.5|395.3|395.5|395.4|395.5|395.3|611
1764931310000|2025-12-05 10:41:50|395.4|395.2|395.2|395|395.4|395.2|395.2|395|257
1764931320000|2025-12-05 10:42:00|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|1006
1764931340000|2025-12-05 10:42:20|||||||||1148
1764931350000|2025-12-05 10:42:30|395.2|395.1|395.3|395.1|395.3|395.1|395.2|395.1|1697
1764931360000|2025-12-05 10:42:40|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|0
1764931460000|2025-12-05 10:44:20|395.6|395.4|395.5|395.3|395.6|395.4|395.5|395.3|150
1764931470000|2025-12-05 10:44:30||395.4||395.4||395.4||395.4|0
1764931480000|2025-12-05 10:44:40|395.6||395.6||395.6||395.6||531
1764931490000|2025-12-05 10:44:50|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|0
1764931500000|2025-12-05 10:45:00|395.6|395.4|395.7|395.5|395.7|395.5|395.6|395.4|1436
1764931550000|2025-12-05 10:45:50||395.6||395.6||395.6||395.6|0
1764931560000|2025-12-05 10:46:00||395.5||395.5||395.5||395.5|0
1764931620000|2025-12-05 10:47:00|395.6||395.6||395.6||395.6||0
1764931640000|2025-12-05 10:47:20|395.7||395.7||395.7||395.7||1436
1764931670000|2025-12-05 10:47:50|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|622
1764931870000|2025-12-05 10:51:10||395.7||395.7||395.7||395.7|0
1764931890000|2025-12-05 10:51:30||395.6||395.6||395.6||395.6|0
1764932100000|2025-12-05 10:55:00||395.7||395.7||395.7||395.7|0
1764932110000|2025-12-05 10:55:10||395.6||395.6||395.7||395.6|1790
1764932140000|2025-12-05 10:55:40||395.7||395.6||395.7||395.6|1023
1764932210000|2025-12-05 10:56:50||395.7||395.7||395.7||395.7|0
1764932220000|2025-12-05 10:57:00||395.6||395.6||395.6||395.6|247
1764932250000|2025-12-05 10:57:30|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|506
1764932290000|2025-12-05 10:58:10|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|0
1764932320000|2025-12-05 10:58:40|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|0
1764932390000|2025-12-05 10:59:50|395.8|395.8|395.9|395.8|395.9|395.8|395.8|395.8|0
1764932420000|2025-12-05 11:00:20|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|342
1764932440000|2025-12-05 11:00:40|395.9|395.8|395.9|395.7|395.9|395.8|395.9|395.7|244
1764932580000|2025-12-05 11:03:00|396|395.9|396|395.9|396|395.9|396|395.9|1436
1764932610000|2025-12-05 11:03:30|396.1||396.1||396.1||396.1||0
1764932660000|2025-12-05 11:04:20||396||396||396||396|0
1764932670000|2025-12-05 11:04:30|396.2||396.2||396.2||396.2||0
1764932880000|2025-12-05 11:08:00||396.1||396.1||396.1||396.1|0
1764932910000|2025-12-05 11:08:30||396||396||396||396|0
1764932940000|2025-12-05 11:09:00|||||||||791
1764932960000|2025-12-05 11:09:20||396.1||396.1||396.1||396.1|0
1764933000000|2025-12-05 11:10:00|396.1|396|396.1|396|396.1|396|396.1|396|0
1764933020000|2025-12-05 11:10:20|396.2||396.2||396.2||396.2||0
1764933050000|2025-12-05 11:10:50||396.1||396.1||396.1||396.1|0
1764933070000|2025-12-05 11:11:10|396.1|396|396.1|396|396.1|396|396.1|396|0
1764933110000|2025-12-05 11:11:50|396.2||396.2||396.2||396.2||0
1764933120000|2025-12-05 11:12:00||396.1||396||396.1||396|0
1764933140000|2025-12-05 11:12:20||396.1||396||396.1||396|0
1764933150000|2025-12-05 11:12:30|396.1|396.1|396.1|396|396.1|396.1|396.1|396|488
1764933160000|2025-12-05 11:12:40|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1764933170000|2025-12-05 11:12:50||396||396||396||396|0
1764933180000|2025-12-05 11:13:00||396.1||396||396.1||396|0
1764933300000|2025-12-05 11:15:00||396.1||396||396.1||396|0
1764933320000|2025-12-05 11:15:20|396.1|395.9|396|395.9|396.1|395.9|396|395.9|0
1764933380000|2025-12-05 11:16:20||395.8||395.8||395.8||395.8|0
1764933400000|2025-12-05 11:16:40|395.9||395.9||395.9||395.9||0
1764933430000|2025-12-05 11:17:10|395.8|395.7|395.8|395.6|395.8|395.7|395.8|395.6|1026
1764933460000|2025-12-05 11:17:40|395.6|395.5|395.6|395.4|395.6|395.5|395.6|395.4|0
1764933470000|2025-12-05 11:17:50||395.5||395.5||395.5||395.5|0
1764933500000|2025-12-05 11:18:20|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1764933520000|2025-12-05 11:18:40||395.5||395.5||395.5||395.5|0
1764933540000|2025-12-05 11:19:00||395.6||395.6||395.6||395.6|0
1764933570000|2025-12-05 11:19:30|395.8||395.8||395.8||395.8||4627
1764933630000|2025-12-05 11:20:30|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|150
1764933670000|2025-12-05 11:21:10|395.5||395.5||395.5||395.5||0
1764933680000|2025-12-05 11:21:20|||||||||1384
1764933730000|2025-12-05 11:22:10|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|150
1764933780000|2025-12-05 11:23:00|||||||||400
1764933880000|2025-12-05 11:24:40|395.5||395.4||395.5||395.4||0
1764933900000|2025-12-05 11:25:00||395.2||395.2||395.2||395.2|1440
1764933920000|2025-12-05 11:25:20|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|0
1764934000000|2025-12-05 11:26:40|395.6|395.4|395.6|395.5|395.6|395.5|395.5|395.4|127
1764934080000|2025-12-05 11:28:00|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|506
1764934120000|2025-12-05 11:28:40|395.6||395.6||395.6||395.6||7
1764934200000|2025-12-05 11:30:00|395.5||395.5||395.5||395.5||640
1764934210000|2025-12-05 11:30:10|395.6||395.6||395.6||395.6||0
1764934320000|2025-12-05 11:32:00|395.5||395.5||395.5||395.5||0
1764934330000|2025-12-05 11:32:10|395.6||395.6||395.6||395.6||143
1764934440000|2025-12-05 11:34:00||395.5||395.4||395.5||395.4|0
1764934460000|2025-12-05 11:34:20|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|2652
1764934540000|2025-12-05 11:35:40|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|2652
1764934550000|2025-12-05 11:35:50|395.4||395.5||395.5||395.4||0
1764934560000|2025-12-05 11:36:00||395.4||395.4||395.4||395.4|1985
1764934590000|2025-12-05 11:36:30|395.4|395.3|395.5|395.3|395.5|395.3|395.4|395.3|635
1764934610000|2025-12-05 11:36:50|395.4||395.5||395.5||395.4||1360
1764934670000|2025-12-05 11:37:50|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|4730
1764934700000|2025-12-05 11:38:20|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|0
1764934770000|2025-12-05 11:39:30|395.4|395.4|395.5|395.3|395.5|395.4|395.4|395.3|0
1764934830000|2025-12-05 11:40:30||395.4||395.4||395.4||395.4|0
1764934890000|2025-12-05 11:41:30|||||||||2
1764934960000|2025-12-05 11:42:40|||||||||1600
1764934980000|2025-12-05 11:43:00||395.3||395.3||395.3||395.3|731
1764935150000|2025-12-05 11:45:50|||||||||1719
1764935220000|2025-12-05 11:47:00||395.4||395.4||395.4||395.4|0
1764935240000|2025-12-05 11:47:20||395.3||395.3||395.3||395.3|0
1764935250000|2025-12-05 11:47:30|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1764935290000|2025-12-05 11:48:10|395.2|395|395.2|395.1|395.2|395.1|395.2|395|0
1764935310000|2025-12-05 11:48:30|395.3||395.3||395.3||395.3||0
1764935340000|2025-12-05 11:49:00||395.2||395.1||395.2||395.1|0
1764935360000|2025-12-05 11:49:20||395.2||395.2||395.2||395.2|1987
1764935380000|2025-12-05 11:49:40|395.4||395.4||395.4||395.4||0
1764935440000|2025-12-05 11:50:40|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|500
1764935460000|2025-12-05 11:51:00||395.2||395.2||395.2||395.2|0
1764935480000|2025-12-05 11:51:20||395.1||395.1||395.1||395.1|0
1764935550000|2025-12-05 11:52:30|||||||||3000
1764935640000|2025-12-05 11:54:00|||||||||252
1764935650000|2025-12-05 11:54:10|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|1909
1764935680000|2025-12-05 11:54:40|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|1678
1764935720000|2025-12-05 11:55:20|395.4||395.4||395.4||395.4||0
1764935740000|2025-12-05 11:55:40||395.2||395.2||395.2||395.2|93
1764935790000|2025-12-05 11:56:30|395.3||395.3||395.3||395.3||0
1764935800000|2025-12-05 11:56:40|395.4|395.1|395.4|395.2|395.4|395.2|395.4|395.1|1987
1764935900000|2025-12-05 11:58:20||395.3||395.2||395.3||395.2|90
1764935950000|2025-12-05 11:59:10||395.3||395.3||395.3||395.3|0
1764935980000|2025-12-05 11:59:40|395.5||395.5||395.5||395.5||0
1764936050000|2025-12-05 12:00:50|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|0
1764936060000|2025-12-05 12:01:00|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|0
1764936120000|2025-12-05 12:02:00|395.4||395.5||395.5||395.4||0
1764936270000|2025-12-05 12:04:30|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|2533
1764936280000|2025-12-05 12:04:40|395.3||395.3||395.3||395.3||0
1764936300000|2025-12-05 12:05:00||395.1||395.1||395.1||395.1|2486
1764936360000|2025-12-05 12:06:00|395.2||395.2||395.2||395.2||706
1764936490000|2025-12-05 12:08:10|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1764936540000|2025-12-05 12:09:00||395.1||395.1||395.1||395.1|545
1764936600000|2025-12-05 12:10:00|395.2||395.2||395.2||395.2||0
1764936650000|2025-12-05 12:10:50|395.3|395.2|395.3|395.1|395.3|395.2|395.3|395.1|1254
1764936720000|2025-12-05 12:12:00|395.2||395.3||395.3||395.2||0
1764936780000|2025-12-05 12:13:00|395.2||395.2||395.2||395.2||0
1764936810000|2025-12-05 12:13:30|395.3||395.3||395.3||395.3||0
1764936840000|2025-12-05 12:14:00||395.2||395.2||395.2||395.2|0
1764936870000|2025-12-05 12:14:30|||||||||284
1764936900000|2025-12-05 12:15:00|395.4||395.4||395.4||395.4||0
1764936930000|2025-12-05 12:15:30|||||||||1000
1764937000000|2025-12-05 12:16:40||395.3||395.3||395.3||395.3|0
1764937070000|2025-12-05 12:17:50||395.2||395.2||395.2||395.2|1478
1764937080000|2025-12-05 12:18:00|395.3||395.4||395.4||395.3||0
1764937170000|2025-12-05 12:19:30|395.3||395.3||395.3||395.3||389
1764937400000|2025-12-05 12:23:20|||||||||611
1764937410000|2025-12-05 12:23:30||395.1||395.1||395.1||395.1|0
1764937420000|2025-12-05 12:23:40|395.1|395|395.3|395.2|395.3|395.2|395.1|395|1871
1764937430000|2025-12-05 12:23:50||395.1||395.1||395.1||395.1|0
1764937440000|2025-12-05 12:24:00||395.2||395.2||395.2||395.2|0
1764937460000|2025-12-05 12:24:20|395.4||395.4||395.4||395.4||401
1764937470000|2025-12-05 12:24:30|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|1801
1764937480000|2025-12-05 12:24:40||395||395||395||395|0
1764937520000|2025-12-05 12:25:20|395.3|395.1|395.2|395|395.3|395.1|395.2|395|2562
1764937560000|2025-12-05 12:26:00|395.1||395.1||395.1||395.1||0
1764937640000|2025-12-05 12:27:20|395|394.9|395|394.9|395|394.9|395|394.9|2341
1764937650000|2025-12-05 12:27:30|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|1450
1764937780000|2025-12-05 12:29:40|||||||||660
1764937800000|2025-12-05 12:30:00|395||395||395||395||0
1764937810000|2025-12-05 12:30:10|394.9||394.9||394.9||394.9||0
1764937820000|2025-12-05 12:30:20|395||395||395||395||507
1764937850000|2025-12-05 12:30:50||394.9||394.8||394.9||394.8|0
1764937890000|2025-12-05 12:31:30||394.9||394.8||394.9||394.8|0
1764937910000|2025-12-05 12:31:50|394.9|394.9|394.9|394.8|394.9|394.9|394.9|394.8|556
1764937950000|2025-12-05 12:32:30|395||395||395||395||10000
1764938010000|2025-12-05 12:33:30|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|150
1764938080000|2025-12-05 12:34:40|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|2145
1764938090000|2025-12-05 12:34:50|394.2|394.2|394.4|394.2|394.4|394.2|394.2|394.2|658
1764938120000|2025-12-05 12:35:20|394.3|394.1|394.5|394.3|394.5|394.3|394.3|394.1|1862
1764938160000|2025-12-05 12:36:00|394.6|394.4|394.6|394.4|394.6|394.5|394.6|394.4|1862
1764938260000|2025-12-05 12:37:40|394.5|394.2|394.3|394.1|394.5|394.2|394.3|394.1|1503
1764938270000|2025-12-05 12:37:50||394.2||394.1||394.2||394.1|0
1764938440000|2025-12-05 12:40:40|394.2|394|394.1|394|394.2|394|394.1|394|1862
1764938450000|2025-12-05 12:40:50|394|393.8|394|393.8|394|393.8|394|393.8|724
1764938460000|2025-12-05 12:41:00|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|84
1764938490000|2025-12-05 12:41:30|393.9|393.8|393.8|393.6|393.9|393.8|393.8|393.6|1559
1764938520000|2025-12-05 12:42:00|393.7||393.7||393.7||393.7||0
1764938570000|2025-12-05 12:42:50||393.5||393.5||393.5||393.5|878
1764938590000|2025-12-05 12:43:10|393.6|393.4|393.5|393.3|393.6|393.4|393.4|393.3|1988
1764938600000|2025-12-05 12:43:20|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|421
1764938650000|2025-12-05 12:44:10|393.7||393.7||393.7||393.7||1448
1764938750000|2025-12-05 12:45:50|393.6||393.6||393.6||393.6||0
1764938760000|2025-12-05 12:46:00|393.7||393.7||393.7||393.7||72
1764938850000|2025-12-05 12:47:30|393.6||393.7||393.7||393.6||2500
1764938910000|2025-12-05 12:48:30|393.5|393.4|393.5|393.3|393.5|393.4|393.5|393.3|3000
1764939050000|2025-12-05 12:50:50|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|2149
1764939060000|2025-12-05 12:51:00|393.3|393.1|393.2|393.1|393.3|393.1|393.2|393|1862
1764939090000|2025-12-05 12:51:30|||||||||1080
1764939110000|2025-12-05 12:51:50|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1764939120000|2025-12-05 12:52:00|393.4||393.4||393.4||393.4||0
1764939140000|2025-12-05 12:52:20|393.3||393.4||393.4||393.3||885
1764939160000|2025-12-05 12:52:40|393.3||393.3||393.3||393.3||0
1764939180000|2025-12-05 12:53:00|393.4||393.4||393.4||393.4||0
1764939260000|2025-12-05 12:54:20||393.3||393.2||393.3||393.2|267
1764939290000|2025-12-05 12:54:50|393.3||393.3||393.3||393.3||4500
1764939310000|2025-12-05 12:55:10|393.4||393.4||393.4||393.4||72
1764939320000|2025-12-05 12:55:20||393.3||393.3||393.3||393.3|0
1764939360000|2025-12-05 12:56:00|393.5||393.5||393.5||393.5||231
1764939380000|2025-12-05 12:56:20||393.4||393.4||393.4||393.4|0
1764939490000|2025-12-05 12:58:10|393.6||393.6||393.6||393.6||0
1764939580000|2025-12-05 12:59:40|393.7|393.5|393.6|393.5|393.7|393.6|393.6|393.5|72
1764939620000|2025-12-05 13:00:20|393.5|393.4|393.6|393.4|393.6|393.4|393.5|393.4|1862
1764939640000|2025-12-05 13:00:40|393.4|393.3|393.4|393.3|393.5|393.3|393.4|393.3|0
1764939650000|2025-12-05 13:00:50|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|0
1764939750000|2025-12-05 13:02:30|393.5|393.3|393.4|393.3|393.5|393.3|393.4|393.3|970
1764939760000|2025-12-05 13:02:40||393.2||393.2||393.3||393.2|2187
1764939990000|2025-12-05 13:06:30|393.3||393.3||393.3||393.3||0
1764940030000|2025-12-05 13:07:10|393.4||393.4||393.4||393.4||884
1764940190000|2025-12-05 13:09:50|393.3||393.3||393.3||393.3||0
1764940200000|2025-12-05 13:10:00|393.4||393.4||393.4||393.4||1862
1764940260000|2025-12-05 13:11:00|393.3||393.3||393.3||393.3||0
1764940270000|2025-12-05 13:11:10|393.4||393.4||393.4||393.4||0
1764940360000|2025-12-05 13:12:40|||||||||200
1764940410000|2025-12-05 13:13:30|393.2|393|393.3|393.1|393.3|393.1|393.2|393|1360
1764940440000|2025-12-05 13:14:00||393.2||393.1||393.2||393.1|1862
1764940550000|2025-12-05 13:15:50||393.2||393.1||393.2||393.1|750
1764940590000|2025-12-05 13:16:30|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|717
1764940660000|2025-12-05 13:17:40|393.5|393.3|393.5|393.4|393.5|393.4|393.5|393.3|142
1764940670000|2025-12-05 13:17:50||393.3||393.3||393.3||393.3|509
1764940740000|2025-12-05 13:19:00|393.4|393.2|393.4|393.2|393.4|393.3|393.4|393.2|2845
1764940750000|2025-12-05 13:19:10||393.3||393.2||393.3||393.2|2273
1764940800000|2025-12-05 13:20:00|393.3|393|393.2|393|393.3|393|393.2|393|433
1764940810000|2025-12-05 13:20:10|393.1|393.1|393.1|393|393.1|393.1|393.1|393|2132
1764940820000|2025-12-05 13:20:20|393.2||393.2||393.2||393.2||1862
1764941000000|2025-12-05 13:23:20|393.3|393.1|393.3|393.2|393.3|393.2|393.3|393.1|0
1764941020000|2025-12-05 13:23:40|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1764941060000|2025-12-05 13:24:20|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|3654
1764941080000|2025-12-05 13:24:40|393.6|393.5|393.7|393.6|393.8|393.6|393.6|393.5|6172
1764941090000|2025-12-05 13:24:50|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|3654
1764941140000|2025-12-05 13:25:40|394.4|394.3|394.5|394.4|394.6|394.4|394.4|394.3|3654
1764941180000|2025-12-05 13:26:20||394.3||394.3||394.3||394.3|0
1764941260000|2025-12-05 13:27:40||394.4||394.4||394.4||394.4|0
1764941300000|2025-12-05 13:28:20|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|150
1764941390000|2025-12-05 13:29:50|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|1500
1764941500000|2025-12-05 13:31:40|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|1234
1764941510000|2025-12-05 13:31:50|394.6|394.4|394.6|394.5|394.6|394.5|394.6|394.4|7308
1764941520000|2025-12-05 13:32:00||394.4||394.5||394.5||394.4|0
1764941550000|2025-12-05 13:32:30|||||||||42
1764941640000|2025-12-05 13:34:00|||||||||689
1764941650000|2025-12-05 13:34:10|394.7||394.7||394.7||394.7||288
1764941690000|2025-12-05 13:34:50||394.6||394.6||394.6||394.6|0
1764941750000|2025-12-05 13:35:50|394.8||394.8||394.8||394.8||46
1764941820000|2025-12-05 13:37:00|394.6|394.5|394.6|394.5|394.6|394.5|394.5|394.4|7178
1764941870000|2025-12-05 13:37:50|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|1922
1764941930000|2025-12-05 13:38:50||394.5||394.5||394.5||394.5|0
1764941970000|2025-12-05 13:39:30|394.8|394.6|394.8|394.7|394.8|394.7|394.8|394.6|0
1764942030000|2025-12-05 13:40:30|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|1891
1764942120000|2025-12-05 13:42:00||394.7||394.7||394.7||394.7|1064
1764942210000|2025-12-05 13:43:30|394.8|394.8|394.9|394.8|394.9|394.8|394.8|394.8|2110
1764942230000|2025-12-05 13:43:50||394.7||394.7||394.7||394.7|0
1764942240000|2025-12-05 13:44:00||394.8||394.8||394.8||394.8|0
1764942280000|2025-12-05 13:44:40|395||395||395||395||0
1764942290000|2025-12-05 13:44:50|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|0
1764942300000|2025-12-05 13:45:00|395||395.1||395.1||395||0
1764942340000|2025-12-05 13:45:40|395||395.1||395.1||395||0
1764942360000|2025-12-05 13:46:00|||||||||5000
1764942380000|2025-12-05 13:46:20|395|394.8|395|394.8|395|394.8|395|394.8|2051
1764942390000|2025-12-05 13:46:30|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|507
1764942470000|2025-12-05 13:47:50|394.8||394.8||394.8||394.8||0
1764942480000|2025-12-05 13:48:00|394.9||394.9||394.9||394.9||2051
1764942560000|2025-12-05 13:49:20|394.8|394.6|394.7|394.5|394.8|394.7|394.7|394.5|0
1764942790000|2025-12-05 13:53:10|394.6|394.4|394.6|394.5|394.6|394.5|394.6|394.4|2051
1764942840000|2025-12-05 13:54:00|394.7|394.6|394.7|394.5|394.7|394.6|394.6|394.5|548
1764943040000|2025-12-05 13:57:20||394.6||394.6||394.6||394.6|0
1764943050000|2025-12-05 13:57:30|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|241
1764943060000|2025-12-05 13:57:40|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|52
1764943150000|2025-12-05 13:59:10||394.7||394.7||394.7||394.7|1501
1764943180000|2025-12-05 13:59:40||394.8||394.8||394.8||394.8|0
1764943190000|2025-12-05 13:59:50|||||||||507
1764943210000|2025-12-05 14:00:10|||||||||50
1764943230000|2025-12-05 14:00:30||394.7||394.7||394.7||394.7|1024
1764943320000|2025-12-05 14:02:00|394.6|394.5|394.7|394.5|394.7|394.5|394.6|394.5|1799
1764943430000|2025-12-05 14:03:50||394.6||394.6||394.6||394.6|0
1764943440000|2025-12-05 14:04:00||394.5||394.5||394.5||394.5|0
1764943480000|2025-12-05 14:04:40|394.6||394.6||394.6||394.6||985
1764943500000|2025-12-05 14:05:00|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|0
1764943530000|2025-12-05 14:05:30|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|1817
1764943540000|2025-12-05 14:05:40||394.6||394.6||394.6||394.6|507
1764943610000|2025-12-05 14:06:50|394.9|394.7|394.8|394.6|394.9|394.7|394.7|394.6|3551
1764943620000|2025-12-05 14:07:00||394.7||394.6||394.7||394.6|507
1764943730000|2025-12-05 14:08:50|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|2051
1764943790000|2025-12-05 14:09:50|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|0
1764943800000|2025-12-05 14:10:00||394.7||394.7||394.7||394.7|0
1764943830000|2025-12-05 14:10:30|||||||||507
1764943870000|2025-12-05 14:11:10||394.6||394.7||394.7||394.6|1802
1764943910000|2025-12-05 14:11:50|395.3|395.2|395.3|395.1|395.3|395.2|395.3|395.1|0
1764944020000|2025-12-05 14:13:40|395.2||395.2||395.2||395.2||0
1764944030000|2025-12-05 14:13:50||395||395||395||395|0
1764944060000|2025-12-05 14:14:20||395.1||395.1||395.1||395.1|1680
1764944100000|2025-12-05 14:15:00||395||395||395||395|1319
1764944170000|2025-12-05 14:16:10|395.1||395.1||395.1||395.1||0
1764944190000|2025-12-05 14:16:30|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|51
1764944220000|2025-12-05 14:17:00|395.3||395.3||395.3||395.3||0
1764944240000|2025-12-05 14:17:20|395.2||395.2||395.2||395.2||0
1764944250000|2025-12-05 14:17:30||395||395||395||395|150
1764944270000|2025-12-05 14:17:50||395.1||395.1||395.1||395.1|0
1764944370000|2025-12-05 14:19:30|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1764944400000|2025-12-05 14:20:00||395.1||395.1||395.1||395.1|507
1764944540000|2025-12-05 14:22:20|395.1|395|395.1|395|395.1|395|395.1|395|83
1764944560000|2025-12-05 14:22:40|||||||||50
1764944580000|2025-12-05 14:23:00|||||||||117
1764944600000|2025-12-05 14:23:20||394.9||394.9||394.9||394.9|0
1764944690000|2025-12-05 14:24:50|395||395||395||395||1600
1764944700000|2025-12-05 14:25:00|395.1||395.1||395.1||395.1||1229
1764944830000|2025-12-05 14:27:10||395||395||395||395|0
1764944840000|2025-12-05 14:27:20||394.9||394.9||394.9||394.9|507
1764944930000|2025-12-05 14:28:50|395||395||395||395||0
1764944940000|2025-12-05 14:29:00|395.1||395.1||395.1||395.1||376
1764944950000|2025-12-05 14:29:10|395||395||395||395||95
1764944960000|2025-12-05 14:29:20|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|2558
1764944990000|2025-12-05 14:29:50|395||394.9||395||394.9||56
1764945000000|2025-12-05 14:30:00|395|394.7|395|394.8|395|394.8|395|394.7|1143
1764945020000|2025-12-05 14:30:20|394.9|394.7|394.8|394.6|395|394.7|394.8|394.6|3065
1764945030000|2025-12-05 14:30:30|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|535
1764945050000|2025-12-05 14:30:50||394.6||394.5||394.6||394.5|510
1764945060000|2025-12-05 14:31:00||394.6||394.6||394.6||394.6|1
1764945090000|2025-12-05 14:31:30|||||||||929
1764945100000|2025-12-05 14:31:40||394.5||394.5||394.5||394.5|581
1764945110000|2025-12-05 14:31:50|394.6|394.4|394.6|394.4|394.6|394.5|394.6|394.4|683
1764945120000|2025-12-05 14:32:00||394.5||394.5||394.5||394.5|0
1764945170000|2025-12-05 14:32:50||394.4||394.5||394.5||394.4|654
1764945180000|2025-12-05 14:33:00|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|1
1764945190000|2025-12-05 14:33:10|||||||||193
1764945230000|2025-12-05 14:33:50|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.6|719
1764945240000|2025-12-05 14:34:00|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|1
1764945250000|2025-12-05 14:34:10|395.1|395|395.1|395|395.1|395|395.1|395|0
1764945260000|2025-12-05 14:34:20|||||||||608
1764945280000|2025-12-05 14:34:40|395|394.9|395|394.9|395|394.9|395|394.9|0
1764945290000|2025-12-05 14:34:50|394.9|394.8|394.8|394.7|394.9|394.8|394.8|394.7|2743
1764945300000|2025-12-05 14:35:00|||||||||1
1764945310000|2025-12-05 14:35:10|394.9|394.8|394.9|394.7|394.9|394.8|394.9|394.7|392
1764945330000|2025-12-05 14:35:30|394.8||394.8||394.8||394.8||0
1764945340000|2025-12-05 14:35:40|395|394.8|395|394.8|395|394.8|395|394.8|0
1764945350000|2025-12-05 14:35:50|395.1|394.9|395.1|395|395.1|395|395.1|394.9|310
1764945360000|2025-12-05 14:36:00|395.3|395.1|395.2|395|395.3|395.1|395.2|395|508
1764945410000|2025-12-05 14:36:50|395.1|395.1|395.1|395|395.1|395.1|395.1|395|113
1764945420000|2025-12-05 14:37:00|395|394.9|395|394.8|395|394.9|395|394.8|1051
1764945470000|2025-12-05 14:37:50||394.9||394.9||394.9||394.9|0
1764945480000|2025-12-05 14:38:00||394.8||394.9||394.9||394.8|381
1764945490000|2025-12-05 14:38:10||394.8||394.8||394.8||394.8|395
1764945530000|2025-12-05 14:38:50||394.9||394.9||394.9||394.9|0
1764945540000|2025-12-05 14:39:00|395.1||395.1||395.1||395.1||80
1764945580000|2025-12-05 14:39:40|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|1439
1764945590000|2025-12-05 14:39:50|395.3|395.2|395.3|395.1|395.3|395.2|395.3|395.1|915
1764945630000|2025-12-05 14:40:30|395.4|395.2|395.4|395.2|395.4|395.3|395.4|395.2|92
1764945640000|2025-12-05 14:40:40|395.5|395.4|395.5|395.3|395.5|395.4|395.5|395.3|1626
1764945650000|2025-12-05 14:40:50||395.4||395.4||395.4||395.4|0
1764945660000|2025-12-05 14:41:00|||||||||1
1764945670000|2025-12-05 14:41:10|395.6||395.6||395.6||395.6||114
1764945690000|2025-12-05 14:41:30|395.5||395.5||395.5||395.5||0
1764945700000|2025-12-05 14:41:40|395.6||395.6||395.6||395.6||0
1764945710000|2025-12-05 14:41:50|395.5||395.5||395.5||395.5||90
1764945720000|2025-12-05 14:42:00|||||||||1
1764945750000|2025-12-05 14:42:30|395.6||395.6||395.6||395.6||676
1764945770000|2025-12-05 14:42:50|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|1343
1764945780000|2025-12-05 14:43:00|395.5|395.2|395.5|395.4|395.5|395.4|395.5|395.2|381
1764945800000|2025-12-05 14:43:20|395.4|395.3|395.4|395.2|395.4|395.3|395.4|395.2|406
1764945810000|2025-12-05 14:43:30|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|0
1764945830000|2025-12-05 14:43:50||395.4||395.3||395.4||395.3|1122
1764945840000|2025-12-05 14:44:00||395.4||395.4||395.4||395.4|1
1764945870000|2025-12-05 14:44:30||395.3||395.3||395.3||395.3|91
1764945880000|2025-12-05 14:44:40|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|0
1764945890000|2025-12-05 14:44:50|395.5|395.3|395.5|395.4|395.5|395.4|395.5|395.3|0
1764945900000|2025-12-05 14:45:00||395.3||395.3||395.3||395.3|508
1764945910000|2025-12-05 14:45:10|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|0
1764945950000|2025-12-05 14:45:50||395.3||395.2||395.3||395.2|612
1764945960000|2025-12-05 14:46:00|395.3||395.3||395.3||395.3||127
1764945970000|2025-12-05 14:46:10|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|112
1764945990000|2025-12-05 14:46:30|395.3||395.3||395.3||395.3||0
1764946010000|2025-12-05 14:46:50||395.2||395.1||395.2||395.1|357
1764946020000|2025-12-05 14:47:00||395.2||395.2||395.2||395.2|508
1764946030000|2025-12-05 14:47:10||395.1||395.1||395.1||395.1|97
1764946040000|2025-12-05 14:47:20|395.2||395.3||395.3||395.2||214
1764946070000|2025-12-05 14:47:50||395.2||395.2||395.2||395.2|0
1764946080000|2025-12-05 14:48:00|395.4|395.1|395.4|395.3|395.4|395.3|395.4|395.1|1120
1764946090000|2025-12-05 14:48:10|395.3|395.2|395.4|395.2|395.4|395.2|395.3|395.2|104
1764946100000|2025-12-05 14:48:20|395.3||395.3||395.3||395.3||0
1764946140000|2025-12-05 14:49:00|||||||||1
1764946150000|2025-12-05 14:49:10|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|120
1764946160000|2025-12-05 14:49:20|395.5|395.4|395.5|395.3|395.5|395.4|395.4|395.3|1164
1764946190000|2025-12-05 14:49:50||395.4||395.3||395.4||395.3|612
1764946200000|2025-12-05 14:50:00|395.4||395.4||395.4||395.4||381
1764946210000|2025-12-05 14:50:10|395.5||395.5||395.5||395.5||0
1764946250000|2025-12-05 14:50:50|395.4|395.4|395.4|395.3|395.5|395.4|395.4|395.3|612
1764946260000|2025-12-05 14:51:00|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|770
1764946280000|2025-12-05 14:51:20|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|0
1764946290000|2025-12-05 14:51:30||395.2||395.2||395.2||395.2|101
1764946310000|2025-12-05 14:51:50||395.3||395.2||395.3||395.2|612
1764946320000|2025-12-05 14:52:00|395.3||395.4||395.4||395.3||458
1764946370000|2025-12-05 14:52:50|395.3|395|395.1|394.9|395.3|395|395.1|394.9|3271
1764946380000|2025-12-05 14:53:00||395||394.9||395||394.9|776
1764946410000|2025-12-05 14:53:30|395||395.1||395.1||395||1090
1764946420000|2025-12-05 14:53:40|395||395||395||395||0
1764946430000|2025-12-05 14:53:50|395.1||395||395.1||395||1000
1764946440000|2025-12-05 14:54:00|||||||||1
1764946450000|2025-12-05 14:54:10|394.9|394.8|394.8|394.7|394.9|394.8|394.8|394.7|0
1764946460000|2025-12-05 14:54:20||394.6||394.6||394.6||394.6|86
1764946470000|2025-12-05 14:54:30|394.9|394.7|394.9|394.8|394.9|394.8|394.9|394.7|1293
1764946480000|2025-12-05 14:54:40|395|394.9|395|394.9|395|394.9|395|394.9|2274
1764946500000|2025-12-05 14:55:00|395.1|395|395.1|395|395.1|395|395.1|395|670
1764946510000|2025-12-05 14:55:10||394.9||394.9||394.9||394.9|99
1764946530000|2025-12-05 14:55:30|395.2|395|395.2|395.1|395.2|395.1|395.2|395|300
1764946550000|2025-12-05 14:55:50|395.1|395|395.1|395|395.1|395|395.1|395|248
1764946560000|2025-12-05 14:56:00|395.2||395.2||395.2||395.2||1
1764946570000|2025-12-05 14:56:10||395.1||395.1||395.1||395.1|0
1764946610000|2025-12-05 14:56:50||395||395.1||395.1||395|2051
1764946620000|2025-12-05 14:57:00||395||395||395||395|806
1764946640000|2025-12-05 14:57:20||395.1||395.1||395.1||395.1|0
1764946650000|2025-12-05 14:57:30|395.3||395.3||395.3||395.3||0
1764946670000|2025-12-05 14:57:50||395.2||395.2||395.2||395.2|0
1764946680000|2025-12-05 14:58:00|||||||||1
1764946730000|2025-12-05 14:58:50|||||||||1
1764946780000|2025-12-05 14:59:40||395.1||395.1||395.1||395.1|150
1764946790000|2025-12-05 14:59:50||395.2||395.2||395.2||395.2|0
1764946800000|2025-12-05 15:00:00||395.1||395.2||395.2||395.1|1471
1764946810000|2025-12-05 15:00:10||395.1||395.1||395.1||395.1|93
1764946840000|2025-12-05 15:00:40|395.4|395.2|395.4|395.3|395.4|395.3|395.4|395.2|77
1764946850000|2025-12-05 15:00:50||395.2||395.2||395.2||395.2|0
1764946900000|2025-12-05 15:01:40|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|105
1764946910000|2025-12-05 15:01:50|395.2|395|395.2|395|395.2|395.1|395.2|395|1243
1764946920000|2025-12-05 15:02:00|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|0
1764946930000|2025-12-05 15:02:10|395||395||395||395||0
1764946940000|2025-12-05 15:02:20||394.8||394.8||394.8||394.8|2051
1764946960000|2025-12-05 15:02:40|394.9||394.9||394.9||394.9||0
1764946970000|2025-12-05 15:02:50|395|394.9|395|394.9|395|394.9|395|394.9|0
1764946980000|2025-12-05 15:03:00|395.1|395|395.1|395|395.1|395|395.1|395|1175
1764946990000|2025-12-05 15:03:10|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|727
1764947000000|2025-12-05 15:03:20|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|2000
1764947010000|2025-12-05 15:03:30|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|98
1764947030000|2025-12-05 15:03:50|395.5|395.3|395.5|395.4|395.5|395.4|395.5|395.3|0
1764947040000|2025-12-05 15:04:00|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|98
1764947050000|2025-12-05 15:04:10|395.5||395.5||395.5||395.5||0
1764947100000|2025-12-05 15:05:00|395.4||395.5||395.5||395.4||2051
1764947160000|2025-12-05 15:06:00|395.4||395.4||395.4||395.4||0
1764947180000|2025-12-05 15:06:20|395.5||395.5||395.5||395.5||2051
1764947270000|2025-12-05 15:07:50|395.7|395.6|395.7|395.5|395.7|395.6|395.7|395.5|0
1764947340000|2025-12-05 15:09:00|||||||||365
1764947390000|2025-12-05 15:09:50|||||||||2051
1764947400000|2025-12-05 15:10:00|395.6|395.6|395.7|395.5|395.7|395.6|395.6|395.5|1090
1764947420000|2025-12-05 15:10:20|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|1463
1764947440000|2025-12-05 15:10:40||395.4||395.4||395.4||395.4|0
1764947450000|2025-12-05 15:10:50|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1764947470000|2025-12-05 15:11:10|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1764947620000|2025-12-05 15:13:40|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|201
1764947640000|2025-12-05 15:14:00|395.7||395.7||395.7||395.7||0
1764947660000|2025-12-05 15:14:20||395.6||395.6||395.6||395.6|0
1764947670000|2025-12-05 15:14:30||395.5||395.5||395.5||395.5|0
1764947690000|2025-12-05 15:14:50|395.6||395.6||395.6||395.6||0
1764947820000|2025-12-05 15:17:00|||||||||110
1764947870000|2025-12-05 15:17:50|395.7||395.7||395.7||395.7||0
1764947880000|2025-12-05 15:18:00|395.6||395.6||395.6||395.6||0
1764947890000|2025-12-05 15:18:10|395.5|395.4|395.5|395.3|395.5|395.4|395.5|395.3|2051
1764947930000|2025-12-05 15:18:50|395.4||395.5||395.5||395.4||100
1764947940000|2025-12-05 15:19:00|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|362
1764947980000|2025-12-05 15:19:40|395.7|395.6|395.8|395.6|395.8|395.6|395.7|395.6|1788
1764948080000|2025-12-05 15:21:20|395.7|395.5|395.7|395.6|395.7|395.6|395.7|395.5|0
1764948120000|2025-12-05 15:22:00|395.8||395.8||395.8||395.8||72
1764948130000|2025-12-05 15:22:10|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|100
1764948140000|2025-12-05 15:22:20|396.1|395.9|396.1|396|396.1|396|396.1|395.9|0
1764948150000|2025-12-05 15:22:30|396|395.9|396|395.9|396|395.9|396|395.9|0
1764948160000|2025-12-05 15:22:40|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|0
1764948170000|2025-12-05 15:22:50|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|20
1764948180000|2025-12-05 15:23:00|396.1|396|396.1|396|396.1|396|396|395.9|2146
1764948190000|2025-12-05 15:23:10|||||||||99
1764948200000|2025-12-05 15:23:20|396|395.9|396.1|396|396.1|396|396|395.9|41
1764948210000|2025-12-05 15:23:30|||||||||1898
1764948220000|2025-12-05 15:23:40|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|2051
1764948240000|2025-12-05 15:24:00|396.1|396|396.1|396|396.1|396|396.1|396|1090
1764948250000|2025-12-05 15:24:10||395.9||395.9||395.9||395.9|0
1764948270000|2025-12-05 15:24:30|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|4
1764948280000|2025-12-05 15:24:40|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.4|0
1764948290000|2025-12-05 15:24:50||395.4||395.4||395.4||395.4|2051
1764948300000|2025-12-05 15:25:00||395.5||395.4||395.5||395.4|881
1764948320000|2025-12-05 15:25:20|395.5|395.2|395.7|395.5|395.7|395.6|395.4|395.2|2266
1764948360000|2025-12-05 15:26:00|395.6|395.3|395.3|395.2|395.6|395.3|395.3|395.1|1463
1764948370000|2025-12-05 15:26:10||395.1||395.1||395.1||395.1|150
1764948380000|2025-12-05 15:26:20|395.4|395.2|395.4|395.2|395.4|395.3|395.4|395.2|541
1764948420000|2025-12-05 15:27:00||395.3||395.3||395.3||395.3|0
1764948430000|2025-12-05 15:27:10||395.2||395.2||395.2||395.2|1056
1764948440000|2025-12-05 15:27:20||395.3||395.3||395.3||395.3|0
1764948450000|2025-12-05 15:27:30|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|953
1764948510000|2025-12-05 15:28:30|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|124
1764948520000|2025-12-05 15:28:40|395.4|395.4|395.5|395.4|395.5|395.4|395.4|395.4|0
1764948530000|2025-12-05 15:28:50|395.6||395.6||395.6||395.6||0
1764948540000|2025-12-05 15:29:00|395.5||395.5||395.5||395.5||0
1764948550000|2025-12-05 15:29:10|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1764948560000|2025-12-05 15:29:20||395.4||395.4||395.4||395.4|0
1764948600000|2025-12-05 15:30:00|395.5||395.6||395.6||395.5||1700
1764948630000|2025-12-05 15:30:30|395.5|395.3|395.5|395.3|395.5|395.4|395.5|395.3|2051
1764948640000|2025-12-05 15:30:40||395.4||395.3||395.4||395.3|0
1764948660000|2025-12-05 15:31:00|395.4|395.2|395.3|395.2|395.4|395.2|395.3|395.2|79
1764948690000|2025-12-05 15:31:30|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|0
1764948720000|2025-12-05 15:32:00|395.1|395|395.1|395|395.1|395|395.1|395|0
1764948780000|2025-12-05 15:33:00|395.2||395.2||395.2||395.2||639
1764948790000|2025-12-05 15:33:10|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1764948850000|2025-12-05 15:34:10|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|0
1764948870000|2025-12-05 15:34:30|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|716
1764948890000|2025-12-05 15:34:50||395.1||395.1||395.1||395.1|0
1764948960000|2025-12-05 15:36:00|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|437
1764948970000|2025-12-05 15:36:10||395.2||395.2||395.2||395.2|1104
1764948990000|2025-12-05 15:36:30||395.3||395.3||395.3||395.3|0
1764949000000|2025-12-05 15:36:40|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|0
1764949040000|2025-12-05 15:37:20|395.5||395.5||395.5||395.5||49
1764949050000|2025-12-05 15:37:30|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|72
1764949070000|2025-12-05 15:37:50|||||||||2000
1764949110000|2025-12-05 15:38:30|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1764949160000|2025-12-05 15:39:20||395.5||395.5||395.5||395.5|1817
1764949300000|2025-12-05 15:41:40|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|1085
1764949320000|2025-12-05 15:42:00|395.7||395.7||395.7||395.7||0
1764949330000|2025-12-05 15:42:10||395.5||395.5||395.5||395.5|0
1764949420000|2025-12-05 15:43:40||395.6||395.6||395.6||395.6|0
1764949450000|2025-12-05 15:44:10|395.8|395.5|395.7|395.6|395.8|395.6|395.6|395.5|284
1764949460000|2025-12-05 15:44:20|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1764949510000|2025-12-05 15:45:10|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1764949550000|2025-12-05 15:45:50||395.5||395.5||395.5||395.5|98
1764949560000|2025-12-05 15:46:00||395.6||395.6||395.6||395.6|0
1764949610000|2025-12-05 15:46:50|395.8||395.8||395.8||395.8||2215
1764949620000|2025-12-05 15:47:00|395.7||395.7||395.7||395.7||0
1764949670000|2025-12-05 15:47:50|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|51
1764949690000|2025-12-05 15:48:10|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|72
1764949700000|2025-12-05 15:48:20|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|52
1764949730000|2025-12-05 15:48:50|||||||||2051
1764949750000|2025-12-05 15:49:10||395.4||395.4||395.4||395.4|0
1764949800000|2025-12-05 15:50:00|395.5||395.5||395.5||395.5||0
1764949810000|2025-12-05 15:50:10|395.6|395.5|395.7|395.5|395.7|395.5|395.6|395.5|2279
1764949850000|2025-12-05 15:50:50|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|0
1764949860000|2025-12-05 15:51:00|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.4|0
1764949920000|2025-12-05 15:52:00|395.6||395.6||395.6||395.6||2
1764949960000|2025-12-05 15:52:40||395.4||395.4||395.4||395.4|52
1764949980000|2025-12-05 15:53:00|395.5||395.5||395.5||395.5||0
1764949990000|2025-12-05 15:53:10||395.3||395.3||395.3||395.3|0
1764950020000|2025-12-05 15:53:40|395.4||395.5||395.5||395.4||0
1764950040000|2025-12-05 15:54:00|395.4||395.4||395.4||395.4||0
1764950050000|2025-12-05 15:54:10|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|56
1764950100000|2025-12-05 15:55:00|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|0
1764950150000|2025-12-05 15:55:50|395.1|395|395.1|395|395.1|395|395.1|395|0
1764950170000|2025-12-05 15:56:10|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|72
1764950180000|2025-12-05 15:56:20|||||||||2051
1764950200000|2025-12-05 15:56:40|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|1128
1764950210000|2025-12-05 15:56:50|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|0
1764950230000|2025-12-05 15:57:10||395.2||395.2||395.2||395.2|929
1764950300000|2025-12-05 15:58:20|395.6|395.3|395.6|395.5|395.6|395.5|395.6|395.3|965
1764950320000|2025-12-05 15:58:40|395.7|395.6|395.7|395.5|395.7|395.6|395.7|395.5|618
1764950340000|2025-12-05 15:59:00||395.6||395.6||395.6||395.6|0
1764950410000|2025-12-05 16:00:10|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1764950420000|2025-12-05 16:00:20|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|929
1764950450000|2025-12-05 16:00:50|395.6|395.5|395.7|395.5|395.7|395.5|395.6|395.5|0
1764950470000|2025-12-05 16:01:10|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|0
1764950480000|2025-12-05 16:01:20|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|551
1764950580000|2025-12-05 16:03:00|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|0
1764950590000|2025-12-05 16:03:10|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|2000
1764950620000|2025-12-05 16:03:40|||||||||1212
1764950730000|2025-12-05 16:05:30|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|0
1764950750000|2025-12-05 16:05:50|||||||||506
1764950790000|2025-12-05 16:06:30|395.5|395.4|395.5|395.3|395.5|395.4|395.5|395.3|300
1764950820000|2025-12-05 16:07:00||395.4||395.4||395.4||395.4|0
1764950830000|2025-12-05 16:07:10|395.4|395.3|395.3|395.1|395.4|395.3|395.2|395.1|2051
1764950860000|2025-12-05 16:07:40|395.2|395|395.1|395|395.2|395|395.1|395|90
1764950880000|2025-12-05 16:08:00|395|394.9|395|394.9|395|394.9|395|394.9|60
1764950890000|2025-12-05 16:08:10|395.1||395.1||395.1||395.1||0
1764950930000|2025-12-05 16:08:50|395|394.8|394.9|394.8|395|394.8|394.9|394.8|0
1764950950000|2025-12-05 16:09:10|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|61
1764950980000|2025-12-05 16:09:40||394.6||394.6||394.6||394.6|0
1764951000000|2025-12-05 16:10:00|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|11
1764951080000|2025-12-05 16:11:20||394.6||394.6||394.6||394.6|0
1764951100000|2025-12-05 16:11:40|||||||||72
1764951110000|2025-12-05 16:11:50||394.5||394.5||394.5||394.5|0
1764951150000|2025-12-05 16:12:30||394.6||394.6||394.6||394.6|0
1764951160000|2025-12-05 16:12:40|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|72
1764951170000|2025-12-05 16:12:50||394.6||394.6||394.6||394.6|0
1764951210000|2025-12-05 16:13:30|394.7|394.7|394.8|394.7|394.8|394.7|394.7|394.7|211
1764951230000|2025-12-05 16:13:50|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|500
1764951240000|2025-12-05 16:14:00|394.8||394.8||394.8||394.8||0
1764951290000|2025-12-05 16:14:50||394.7||394.7||394.7||394.7|0
1764951300000|2025-12-05 16:15:00|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1764951310000|2025-12-05 16:15:10|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|614
1764951320000|2025-12-05 16:15:20|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|632
1764951330000|2025-12-05 16:15:30|394.9||394.9||394.9||394.9||0
1764951390000|2025-12-05 16:16:30||394.8||394.7||394.8||394.7|1022
1764951400000|2025-12-05 16:16:40|||||||||300
1764951480000|2025-12-05 16:18:00|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|0
1764951530000|2025-12-05 16:18:50|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1764951540000|2025-12-05 16:19:00|395|394.9|395.1|395|395.1|395|395|394.9|610
1764951550000|2025-12-05 16:19:10||394.9||394.9||394.9||394.9|701
1764951580000|2025-12-05 16:19:40||395||395||395||395|0
1764951610000|2025-12-05 16:20:10|||||||||186
1764951640000|2025-12-05 16:20:40|||||||||1489
1764951650000|2025-12-05 16:20:50|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|1354
1764951660000|2025-12-05 16:21:00|395.4|395.3|395.3|395.2|395.4|395.3|395.3|395.2|1067
1764951680000|2025-12-05 16:21:20|395.2|395.1|395.1|395|395.2|395.1|395.1|395|1788
1764951720000|2025-12-05 16:22:00|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|0
1764951740000|2025-12-05 16:22:20|||||||||2567
1764951750000|2025-12-05 16:22:30|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1764951780000|2025-12-05 16:23:00|||||||||250
1764951810000|2025-12-05 16:23:30|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|1900
1764951840000|2025-12-05 16:24:00|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|1463
1764951850000|2025-12-05 16:24:10|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|173
1764951860000|2025-12-05 16:24:20|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|1028
1764951900000|2025-12-05 16:25:00|395.2|395.1|395.2|395|395.2|395.1|395.2|395|3329
1764951910000|2025-12-05 16:25:10||395.1||395.1||395.1||395.1|0
1764951920000|2025-12-05 16:25:20|395.1|395|395.1|395|395.1|395|395.1|395|34
1764951970000|2025-12-05 16:26:10|395|394.9|395|394.9|395|394.9|395|394.9|0
1764952030000|2025-12-05 16:27:10|395.1|395|395.1|395|395.1|395|395.1|395|2208
1764952050000|2025-12-05 16:27:30|||||||||214
1764952150000|2025-12-05 16:29:10|||||||||4019
1764952180000|2025-12-05 16:29:40|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|1054
1764952190000|2025-12-05 16:29:50|395.1|395|395.2|395|395.2|395|395.1|395|556
1765180810000|2025-12-08 08:00:10|393|392.6|393.1|392.7|393.1|392.7|393|392.6|543
1765180820000|2025-12-08 08:00:20|392.9|392.5|392.9|392.5|392.9|392.5|392.9|392.5|913
1765180830000|2025-12-08 08:00:30|392.7|392.4|393.2|392.8|393.3|392.9|392.7|392.4|1730
1765180860000|2025-12-08 08:01:00|393.3|392.9|393.8|393.3|393.8|393.3|393.2|392.8|641
1765180870000|2025-12-08 08:01:10|393.7|393.2|393.6|393.1|393.7|393.2|393.6|393.1|0
1765180880000|2025-12-08 08:01:20|393.7|393.2|393.3|392.8|393.7|393.2|393.3|392.8|47
1765180920000|2025-12-08 08:02:00|393.1|392.9|393.2|392.9|393.2|392.9|393.1|392.9|0
1765180930000|2025-12-08 08:02:10|393.1|392.8|392.8|392.4|393.1|392.8|392.8|392.4|1825
1765180950000|2025-12-08 08:02:30|392.9|392.5|392.9|392.5|392.9|392.5|392.9|392.5|2
1765180960000|2025-12-08 08:02:40|392.8|392.4|392.9|392.5|392.9|392.5|392.8|392.4|0
1765180980000|2025-12-08 08:03:00|392.8|392.4|392.8|392.4|392.8|392.4|392.8|392.4|0
1765180990000|2025-12-08 08:03:10|392.9|392.5|392.9|392.5|392.9|392.5|392.8|392.4|1504
1765181000000|2025-12-08 08:03:20|392.8|392.4|392.9|392.5|392.9|392.5|392.8|392.4|2385
1765181010000|2025-12-08 08:03:30|392.8|392.4|392.8|392.5|392.8|392.5|392.7|392.4|0
1765181030000|2025-12-08 08:03:50|392.7|392.4|392.7|392.4|392.7|392.4|392.7|392.4|0
1765181040000|2025-12-08 08:04:00|392.6||392.6||392.6||392.6||213
1765181050000|2025-12-08 08:04:10|392.7|392.5|392.8|392.5|392.8|392.5|392.7|392.5|1294
1765181060000|2025-12-08 08:04:20|392.7|392.4|392.7|392.4|392.7|392.4|392.7|392.4|0
1765181070000|2025-12-08 08:04:30|392.8|392.5|392.7|392.4|392.8|392.5|392.7|392.4|0
1765181090000|2025-12-08 08:04:50||392.3||392.3||392.3||392.3|0
1765181110000|2025-12-08 08:05:10||392.2||392.2||392.2||392.2|3485
1765181120000|2025-12-08 08:05:20|392.8|392.3|392.8|392.3|392.8|392.3|392.8|392.3|0
1765181140000|2025-12-08 08:05:40|392.7|392.2|392.7|392.2|392.7|392.2|392.7|392.2|0
1765181150000|2025-12-08 08:05:50|392.6|392.3|392.6|392.3|392.6|392.3|392.6|392.3|1551
1765181160000|2025-12-08 08:06:00|392.9|392.4|392.9|392.5|393|392.6|392.9|392.4|1858
1765181170000|2025-12-08 08:06:10|393|392.6|392.7|392.2|393|392.6|392.7|392.2|2500
1765181200000|2025-12-08 08:06:40|392.8|392.3|393|392.5|393|392.6|392.7|392.2|2634
1765181210000|2025-12-08 08:06:50|392.9|392.4|393.1|392.6|393.1|392.6|392.9|392.4|0
1765181220000|2025-12-08 08:07:00|393|392.5|393|392.5|393|392.5|393|392.5|0
1765181240000|2025-12-08 08:07:20|393.1|392.6|393.1|392.6|393.1|392.6|393|392.5|2500
1765181250000|2025-12-08 08:07:30|393|392.5|393.2|392.7|393.3|392.8|393|392.5|150
1765181270000|2025-12-08 08:07:50|393.3|392.8|393.3|392.8|393.3|392.8|393.3|392.8|0
1765181280000|2025-12-08 08:08:00|393.2|392.7|393.1|392.7|393.2|392.8|393.1|392.7|0
1765181290000|2025-12-08 08:08:10|393.2|392.8|393.2|392.8|393.2|392.8|393.2|392.8|750
1765181310000|2025-12-08 08:08:30|393.1|392.7|393.2|392.7|393.2|392.7|393.1|392.7|0
1765181320000|2025-12-08 08:08:40|393.3|392.8|393.3|392.8|393.3|392.8|393.3|392.8|0
1765181330000|2025-12-08 08:08:50|393.1|392.7|393.1|392.7|393.1|392.7|393.1|392.7|0
1765181340000|2025-12-08 08:09:00|393.2|392.8|393.2|392.8|393.2|392.8|393.2|392.8|15
1765181350000|2025-12-08 08:09:10|393.1|392.7|393.1|392.7|393.2|392.8|393.1|392.7|0
1765181370000|2025-12-08 08:09:30|393.2|392.8|393.2|392.9|393.2|392.9|393.2|392.8|0
1765181380000|2025-12-08 08:09:40|393.1|392.8|393.1|392.8|393.1|392.8|393.1|392.8|0
1765181400000|2025-12-08 08:10:00|||||||||1125
1765181410000|2025-12-08 08:10:10|393.2|392.9|393.3|392.9|393.4|393|393.2|392.8|1503
1765181420000|2025-12-08 08:10:20|393.2||393.2||393.2||393.2||0
1765181430000|2025-12-08 08:10:30|393.1|392.8|393|392.6|393.1|392.8|393|392.6|3474
1765181440000|2025-12-08 08:10:40|392.8|392.4|392.9|392.5|392.9|392.5|392.8|392.4|0
1765181450000|2025-12-08 08:10:50|392.8|392.4|392.8|392.4|392.8|392.4|392.8|392.4|0
1765181460000|2025-12-08 08:11:00|392.9|392.5|392.9|392.5|392.9|392.5|392.9|392.5|0
1765181470000|2025-12-08 08:11:10|392.8|392.4|392.8|392.4|392.8|392.4|392.8|392.4|0
1765181530000|2025-12-08 08:12:10||392.7||392.5||392.7||392.5|2500
1765181580000|2025-12-08 08:13:00|392.6|392.3|392.6|392.3|392.6|392.3|392.6|392.3|99
1765181630000|2025-12-08 08:13:50||392.2||392.2||392.2||392.2|0
1765181700000|2025-12-08 08:15:00|392.4|392|392.4|392|392.4|392|392.4|392|2500
1765181720000|2025-12-08 08:15:20||392.1||392.1||392.1||392.1|0
1765181730000|2025-12-08 08:15:30|392.3||392.3||392.3||392.3||0
1765181760000|2025-12-08 08:16:00|392.2|392|392.2|392|392.3|392|392.2|392|1000
1765181770000|2025-12-08 08:16:10|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|2000
1765181790000|2025-12-08 08:16:30|392|391.8|392|391.8|392|391.8|392|391.8|0
1765181800000|2025-12-08 08:16:40|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|1915
1765181860000|2025-12-08 08:17:40|392.2||392.2||392.2||392.2||1832
1765181870000|2025-12-08 08:17:50||392||392||392||392|0
1765181880000|2025-12-08 08:18:00||391.9||391.9||391.9||391.9|2500
1765181900000|2025-12-08 08:18:20|392||392.2||392.2||392||222
1765181930000|2025-12-08 08:18:50|392.3|392|392.3|392|392.3|392|392.3|392|1000
1765181950000|2025-12-08 08:19:10|392.2|391.9|392.3|392|392.3|392|392.2|391.9|0
1765181970000|2025-12-08 08:19:30|392.2|391.9|392.2|391.9|392.2|391.9|392.2|391.9|0
1765182020000|2025-12-08 08:20:20||391.8||391.8||391.8||391.8|0
1765182040000|2025-12-08 08:20:40|392|391.7|391.8|391.6|392|391.7|391.8|391.6|150
1765182060000|2025-12-08 08:21:00|391.7|391.5|391.7|391.4|391.7|391.5|391.7|391.4|1374
1765182090000|2025-12-08 08:21:30||391.3||391.5||391.5||391.3|0
1765182100000|2025-12-08 08:21:40|||||||||72
1765182140000|2025-12-08 08:22:20||391.6||391.5||391.6||391.5|1000
1765182150000|2025-12-08 08:22:30|||||||||2802
1765182210000|2025-12-08 08:23:30|392.2|391.8|392.2|391.8|392.2|391.8|392.2|391.8|1049
1765182220000|2025-12-08 08:23:40|392.1||392.1||392.1||392.1||250
1765182230000|2025-12-08 08:23:50|392.2||392.2||392.2||392.2||0
1765182240000|2025-12-08 08:24:00||391.9||391.9||391.9||391.9|0
1765182280000|2025-12-08 08:24:40||391.8||391.8||391.8||391.8|0
1765182310000|2025-12-08 08:25:10|392.1||392.2||392.2||392.1||0
1765182330000|2025-12-08 08:25:30|392.4|392.1|392.4|392.1|392.4|392.1|392.4|392.1|0
1765182340000|2025-12-08 08:25:40|||||||||2
1765182380000|2025-12-08 08:26:20||392||392||392||392|0
1765182400000|2025-12-08 08:26:40||392.1||392.1||392.1||392.1|0
1765182410000|2025-12-08 08:26:50|392.5|392.2|392.6|392.3|392.6|392.3|392.5|392.2|1611
1765182420000|2025-12-08 08:27:00||392.5||392.5||392.5||392.5|0
1765182430000|2025-12-08 08:27:10||392.3||392.3||392.3||392.3|9800
1765182500000|2025-12-08 08:28:20|392.5||392.5||392.5||392.5||0
1765182510000|2025-12-08 08:28:30|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|0
1765182560000|2025-12-08 08:29:20|392.5|392.3|392.5|392.1|392.5|392.3|392.5|392.1|3000
1765182570000|2025-12-08 08:29:30|392.4||392.4||392.4||392.4||0
1765182600000|2025-12-08 08:30:00||392.2||392.2||392.2||392.2|0
1765182630000|2025-12-08 08:30:30|392.2|391.9|392.2|391.9|392.2|391.9|392.2|391.9|130
1765182760000|2025-12-08 08:32:40||392||392||392||392|0
1765182900000|2025-12-08 08:35:00|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|700
1765182960000|2025-12-08 08:36:00|392.2|392|392.2|392|392.2|392|392.2|392|0
1765183000000|2025-12-08 08:36:40|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|0
1765183010000|2025-12-08 08:36:50|392.4|392.2|392.3|392|392.4|392.2|392.3|392|1585
1765183020000|2025-12-08 08:37:00|392.2||392.2||392.2||392.2||0
1765183090000|2025-12-08 08:38:10|392.1|391.9|392.1|391.8|392.1|391.9|392.1|391.8|0
1765183140000|2025-12-08 08:39:00|392||392||392||392||0
1765183150000|2025-12-08 08:39:10|392.1||392.1||392.1||392.1||0
1765183160000|2025-12-08 08:39:20|392.2|392|392.2|392|392.2|392|392.2|392|120
1765183250000|2025-12-08 08:40:50|392.4|392.1|392.3|392|392.4|392.1|392.3|392|150
1765183350000|2025-12-08 08:42:30|392|391.7|392|391.7|392|391.7|392|391.7|4000
1765183360000|2025-12-08 08:42:40|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|150
1765183400000|2025-12-08 08:43:20|391.7|391.5|391.7|391.5|391.8|391.5|391.7|391.5|3179
1765183420000|2025-12-08 08:43:40|||||||||500
1765183440000|2025-12-08 08:44:00|391.6|391.4|391.7|391.4|391.7|391.4|391.6|391.4|3193
1765183450000|2025-12-08 08:44:10|391.6|391.5|391.7|391.5|391.7|391.5|391.6|391.5|1080
1765183460000|2025-12-08 08:44:20||391.4||391.4||391.4||391.4|0
1765183470000|2025-12-08 08:44:30||391.5||391.6||391.6||391.5|0
1765183480000|2025-12-08 08:44:40|||||||||1500
1765183500000|2025-12-08 08:45:00|391.8||391.8||391.8||391.8||168
1765183560000|2025-12-08 08:46:00|391.9|391.7|391.8|391.7|391.9|391.7|391.8|391.7|441
1765183580000|2025-12-08 08:46:20||391.6||391.6||391.6||391.6|0
1765183680000|2025-12-08 08:48:00||391.7||391.7||391.7||391.7|559
1765183700000|2025-12-08 08:48:20|391.9||391.9||391.9||391.9||754
1765183720000|2025-12-08 08:48:40|392|391.9|392|391.8|392|391.9|392|391.8|511
1765183740000|2025-12-08 08:49:00||391.9||391.8||391.9||391.8|1620
1765183830000|2025-12-08 08:50:30|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|511
1765183840000|2025-12-08 08:50:40||391.6||391.6||391.6||391.6|0
1765183860000|2025-12-08 08:51:00|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|2704
1765183960000|2025-12-08 08:52:40|||||||||511
1765183980000|2025-12-08 08:53:00||391.6||391.6||391.6||391.6|0
1765183990000|2025-12-08 08:53:10||391.5||391.5||391.5||391.5|1323
1765184000000|2025-12-08 08:53:20|||||||||65
1765184040000|2025-12-08 08:54:00|391.6||391.6||391.6||391.6||0
1765184200000|2025-12-08 08:56:40||391.4||391.4||391.4||391.4|2000
1765184250000|2025-12-08 08:57:30|||||||||393
1765184270000|2025-12-08 08:57:50|||||||||300
1765184280000|2025-12-08 08:58:00||391.5||391.4||391.5||391.4|50
1765184320000|2025-12-08 08:58:40|||||||||200
1765184340000|2025-12-08 08:59:00||391.5||391.5||391.5||391.5|0
1765184370000|2025-12-08 08:59:30||391.4||391.4||391.4||391.4|3928
1765184400000|2025-12-08 09:00:00||391.5||391.4||391.5||391.4|0
1765184450000|2025-12-08 09:00:50|||||||||5000
1765184470000|2025-12-08 09:01:10|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|769
1765184500000|2025-12-08 09:01:40||391.4||391.3||391.4||391.3|150
1765184560000|2025-12-08 09:02:40||391.4||391.3||391.4||391.3|426
1765184570000|2025-12-08 09:02:50|391.4|391.4|391.4|391.3|391.4|391.4|391.4|391.3|0
1765184600000|2025-12-08 09:03:20|391.3|391.2|391.3|391.1|391.3|391.2|391.3|391.1|2547
1765184640000|2025-12-08 09:04:00||391.2||391.1||391.2||391.1|218
1765184650000|2025-12-08 09:04:10||391.2||391.2||391.2||391.2|0
1765184660000|2025-12-08 09:04:20||391.1||391.1||391.1||391.1|0
1765184670000|2025-12-08 09:04:30||391.2||391.1||391.2||391.1|3000
1765184750000|2025-12-08 09:05:50|||||||||808
1765184830000|2025-12-08 09:07:10|391.2|391.2|391.3|391.1|391.3|391.2|391.2|391.1|14920
1765184860000|2025-12-08 09:07:40|391.2||391.2||391.2||391.2||0
1765184870000|2025-12-08 09:07:50|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|2027
1765184880000|2025-12-08 09:08:00||391.1||391.1||391.1||391.1|1600
1765184890000|2025-12-08 09:08:10||391.2||391.2||391.2||391.2|0
1765184900000|2025-12-08 09:08:20||391.1||391.1||391.1||391.1|5000
1765184990000|2025-12-08 09:09:50|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|207
1765185040000|2025-12-08 09:10:40|391.3|391.2|391.4|391.3|391.4|391.3|391.3|391.2|414
1765185130000|2025-12-08 09:12:10|||||||||60
1765185140000|2025-12-08 09:12:20|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|635
1765185230000|2025-12-08 09:13:50|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|0
1765185250000|2025-12-08 09:14:10||391.6||391.6||391.6||391.6|2535
1765185260000|2025-12-08 09:14:20||391.7||391.7||391.7||391.7|140
1765185270000|2025-12-08 09:14:30|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1765185360000|2025-12-08 09:16:00|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|630
1765185370000|2025-12-08 09:16:10|391.9||391.9||391.9||391.9||0
1765185420000|2025-12-08 09:17:00|391.8||391.9||391.9||391.8||0
1765185430000|2025-12-08 09:17:10|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|589
1765185470000|2025-12-08 09:17:50|391.7|391.7|391.8|391.6|391.8|391.7|391.7|391.6|568
1765185480000|2025-12-08 09:18:00|391.7||391.8||391.8||391.7||0
1765185500000|2025-12-08 09:18:20|||||||||2535
1765185530000|2025-12-08 09:18:50|391.9|391.7|391.9|391.8|391.9|391.8|391.9|391.7|0
1765185540000|2025-12-08 09:19:00||391.7||391.7||391.7||391.7|150
1765185550000|2025-12-08 09:19:10|391.8||391.8||391.8||391.8||0
1765185560000|2025-12-08 09:19:20||391.6||391.6||391.6||391.6|103
1765185670000|2025-12-08 09:21:10|391.7||391.7||391.7||391.7||0
1765185710000|2025-12-08 09:21:50|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1632
1765185720000|2025-12-08 09:22:00||391.6||391.6||391.6||391.6|126
1765185740000|2025-12-08 09:22:20||391.7||391.7||391.7||391.7|0
1765185800000|2025-12-08 09:23:20|392|391.8|392|391.8|392|391.8|392|391.8|2535
1765185810000|2025-12-08 09:23:30|391.9|391.9|391.9|391.8|391.9|391.9|391.9|391.8|511
1765185840000|2025-12-08 09:24:00|392||392||392||392||0
1765185980000|2025-12-08 09:26:20||391.9||391.8||391.9||391.8|2
1765186070000|2025-12-08 09:27:50||391.9||391.9||391.9||391.9|10
1765186120000|2025-12-08 09:28:40|||||||||1000
1765186150000|2025-12-08 09:29:10||391.8||391.8||391.8||391.8|701
1765186180000|2025-12-08 09:29:40||391.9||391.8||391.9||391.8|3216
1765186190000|2025-12-08 09:29:50||391.9||391.9||391.9||391.9|3000
1765186200000|2025-12-08 09:30:00|||||||||20
1765186220000|2025-12-08 09:30:20||391.8||391.8||391.8||391.8|0
1765186240000|2025-12-08 09:30:40|391.9||391.9||391.9||391.9||750
1765186280000|2025-12-08 09:31:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1525
1765186300000|2025-12-08 09:31:40|||||||||317
1765186400000|2025-12-08 09:33:20|391.9|391.6|391.7|391.6|391.9|391.6|391.7|391.6|500
1765186520000|2025-12-08 09:35:20|||||||||1080
1765186670000|2025-12-08 09:37:50|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|2510
1765186680000|2025-12-08 09:38:00|391.9|391.8|391.8|391.7|391.9|391.8|391.8|391.7|2008
1765186710000|2025-12-08 09:38:30|||||||||1425
1765186720000|2025-12-08 09:38:40|391.9|391.8|392|391.8|392|391.8|391.9|391.8|2404
1765186780000|2025-12-08 09:39:40|391.9||391.9||391.9||391.9||0
1765186810000|2025-12-08 09:40:10||391.7||391.7||391.7||391.7|150
1765186820000|2025-12-08 09:40:20|||||||||600
1765186900000|2025-12-08 09:41:40||391.8||391.8||391.8||391.8|0
1765186980000|2025-12-08 09:43:00|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|27
1765187010000|2025-12-08 09:43:30|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1765187040000|2025-12-08 09:44:00||391.7||391.7||391.7||391.7|0
1765187130000|2025-12-08 09:45:30|||||||||100
1765187190000|2025-12-08 09:46:30|||||||||2500
1765187210000|2025-12-08 09:46:50||391.8||391.8||391.8||391.8|0
1765187240000|2025-12-08 09:47:20|||||||||327
1765187260000|2025-12-08 09:47:40||391.7||391.7||391.7||391.7|100
1765187320000|2025-12-08 09:48:40|391.8||391.8||391.8||391.8||0
1765187370000|2025-12-08 09:49:30|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|2
1765187460000|2025-12-08 09:51:00|391.8||391.8||391.8||391.8||0
1765187540000|2025-12-08 09:52:20||391.7||391.7||391.7||391.7|0
1765187600000|2025-12-08 09:53:20|||||||||502
1765187610000|2025-12-08 09:53:30|||||||||2000
1765187650000|2025-12-08 09:54:10||391.6||391.7||391.7||391.6|318
1765187660000|2025-12-08 09:54:20|||||||||4585
1765187700000|2025-12-08 09:55:00|391.9||391.9||391.9||391.9||506
1765187770000|2025-12-08 09:56:10|391.8||391.8||391.8||391.8||1190
1765187800000|2025-12-08 09:56:40|391.9||391.9||391.9||391.9||0
1765187860000|2025-12-08 09:57:40||391.8||391.8||391.8||391.8|0
1765187880000|2025-12-08 09:58:00||391.7||391.7||391.7||391.7|564
1765187930000|2025-12-08 09:58:50||391.8||391.8||391.8||391.7|62
1765188010000|2025-12-08 10:00:10||391.7||391.7||391.7||391.7|0
1765188080000|2025-12-08 10:01:20|391.8||391.8||391.8||391.8||0
1765188120000|2025-12-08 10:02:00|391.9|391.8|391.8|391.7|391.9|391.8|391.8|391.7|0
1765188270000|2025-12-08 10:04:30|391.9||391.9||391.9||391.9||0
1765188300000|2025-12-08 10:05:00|391.8||391.8||391.9||391.8||0
1765188320000|2025-12-08 10:05:20|391.7|391.6|391.6|391.5|391.7|391.6|391.6|391.5|2473
1765188370000|2025-12-08 10:06:10|391.7|391.6|391.7|391.5|391.7|391.6|391.7|391.5|430
1765188380000|2025-12-08 10:06:20||391.6||391.6||391.6||391.6|0
1765188390000|2025-12-08 10:06:30|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|2972
1765188420000|2025-12-08 10:07:00||391.4||391.4||391.4||391.4|803
1765188440000|2025-12-08 10:07:20||391.5||391.5||391.5||391.5|0
1765188460000|2025-12-08 10:07:40|391.7|391.6|391.7|391.5|391.7|391.6|391.7|391.5|1381
1765188520000|2025-12-08 10:08:40|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|386
1765188530000|2025-12-08 10:08:50||391.7||391.7||391.7||391.7|0
1765188550000|2025-12-08 10:09:10|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1765188580000|2025-12-08 10:09:40|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|511
1765188690000|2025-12-08 10:11:30|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|903
1765188700000|2025-12-08 10:11:40|391.8||391.8||391.8||391.8||0
1765188740000|2025-12-08 10:12:20|391.7||391.7||391.7||391.7||0
1765188750000|2025-12-08 10:12:30|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|1
1765188810000|2025-12-08 10:13:30|||||||||92
1765188880000|2025-12-08 10:14:40|||||||||1278
1765188890000|2025-12-08 10:14:50|391.7||391.7||391.7||391.7||8
1765188900000|2025-12-08 10:15:00|391.6|391.6|391.6|391.5|391.6|391.6|391.6|391.5|511
1765188950000|2025-12-08 10:15:50|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|888
1765188960000|2025-12-08 10:16:00|391.6||391.6||391.6||391.6||0
1765189080000|2025-12-08 10:18:00|391.7|391.5|391.7|391.6|391.7|391.6|391.7|391.5|552
1765189090000|2025-12-08 10:18:10||391.5||391.5||391.5||391.5|0
1765189120000|2025-12-08 10:18:40|391.6||391.6||391.6||391.6||0
1765189170000|2025-12-08 10:19:30|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1765189180000|2025-12-08 10:19:40||391.3||391.3||391.3||391.3|511
1765189240000|2025-12-08 10:20:40|391.4||391.4||391.4||391.4||0
1765189260000|2025-12-08 10:21:00||391.2||391.2||391.2||391.2|797
1765189440000|2025-12-08 10:24:00||391.3||391.3||391.3||391.3|0
1765189500000|2025-12-08 10:25:00|391.3|391.2|391.4|391.2|391.4|391.3|391.3|391.2|1293
1765189510000|2025-12-08 10:25:10||391.3||391.3||391.3||391.2|1669
1765189520000|2025-12-08 10:25:20|391.5||391.5||391.5||391.5||902
1765189550000|2025-12-08 10:25:50|391.4||391.4||391.4||391.4||0
1765189570000|2025-12-08 10:26:10||391.2||391.2||391.2||391.2|0
1765189700000|2025-12-08 10:28:20|||||||||1095
1765189710000|2025-12-08 10:28:30||391.3||391.2||391.3||391.2|0
1765189780000|2025-12-08 10:29:40||391.3||391.2||391.3||391.2|0
1765189800000|2025-12-08 10:30:00|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|0
1765189830000|2025-12-08 10:30:30|391.4||391.4||391.4||391.4||0
1765189880000|2025-12-08 10:31:20|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|0
1765189890000|2025-12-08 10:31:30|391.4||391.4||391.4||391.4||0
1765189950000|2025-12-08 10:32:30|391.3||391.3||391.3||391.3||0
1765189970000|2025-12-08 10:32:50|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1765189980000|2025-12-08 10:33:00|||||||||5
1765189990000|2025-12-08 10:33:10||391.2||391.2||391.2||391.2|0
1765190030000|2025-12-08 10:33:50|391.3||391.3||391.3||391.3||75
1765190040000|2025-12-08 10:34:00||391.1||391.1||391.1||391.1|2000
1765190130000|2025-12-08 10:35:30|391.2||391.2||391.2||391.2||0
1765190170000|2025-12-08 10:36:10|391.3||391.3||391.3||391.3||327
1765190270000|2025-12-08 10:37:50||391.2||391.2||391.2||391.2|0
1765190280000|2025-12-08 10:38:00|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|50
1765190400000|2025-12-08 10:40:00||391||391.1||391.1||391|968
1765190410000|2025-12-08 10:40:10|391.1|391|391.1|391|391.1|391|391.1|391|1090
1765190610000|2025-12-08 10:43:30|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1765190640000|2025-12-08 10:44:00|||||||||81
1765190650000|2025-12-08 10:44:10||391||391||391||391|103
1765190690000|2025-12-08 10:44:50|391.1|391.1|391.2|391|391.2|391.1|391.1|391|82
1765190770000|2025-12-08 10:46:10|391.1||391.2||391.2||391.1||0
1765190800000|2025-12-08 10:46:40|391.1||391.1||391.1||391.1||0
1765190990000|2025-12-08 10:49:50|||||||||2096
1765191050000|2025-12-08 10:50:50|||||||||20
1765191450000|2025-12-08 10:57:30|||||||||2695
1765191480000|2025-12-08 10:58:00|||||||||2263
1765191490000|2025-12-08 10:58:10|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1765191500000|2025-12-08 10:58:20|391.1|391|391.1|391|391.1|391|391.1|391|512
1765191540000|2025-12-08 10:59:00|||||||||2000
1765191550000|2025-12-08 10:59:10|391.2||391.2||391.2||391.2||400
1765191570000|2025-12-08 10:59:30||391.1||391.1||391.1||391.1|0
1765191580000|2025-12-08 10:59:40|391.1|391|391.2|391|391.2|391|391.1|391|1336
1765191590000|2025-12-08 10:59:50|391.1||391.2||391.2||391.1||0
1765191600000|2025-12-08 11:00:00|391.1|390.9|391.1|391|391.1|391|391.1|390.9|5113
1765191610000|2025-12-08 11:00:10||390.9||390.9||390.9||390.9|248
1765191660000|2025-12-08 11:01:00|391|390.8|391|390.9|391|390.9|390.9|390.8|127
1765191690000|2025-12-08 11:01:30|||||||||50
1765191710000|2025-12-08 11:01:50|391.1||391.1||391.1||391.1||393
1765191900000|2025-12-08 11:05:00|391|390.8|391|390.8|391|390.8|391|390.8|512
1765191980000|2025-12-08 11:06:20|390.9|390.7|390.9|390.7|390.9|390.7|390.8|390.7|843
1765192070000|2025-12-08 11:07:50||390.8||390.8||390.8||390.8|0
1765192110000|2025-12-08 11:08:30||390.7||390.7||390.7||390.7|0
1765192250000|2025-12-08 11:10:50|391.1|390.8|391.1|391|391.1|391|391.1|390.8|0
1765192260000|2025-12-08 11:11:00|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|5113
1765192270000|2025-12-08 11:11:10|391.3|391.2|391.4|391.3|391.4|391.3|391.3|391.2|1544
1765192330000|2025-12-08 11:12:10|||||||||44
1765192420000|2025-12-08 11:13:40|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1765192760000|2025-12-08 11:19:20|||||||||1000
1765192800000|2025-12-08 11:20:00|||||||||800
1765192820000|2025-12-08 11:20:20|||||||||300
1765192860000|2025-12-08 11:21:00|391.6||391.6||391.6||391.6||0
1765192960000|2025-12-08 11:22:40|||||||||90
1765193010000|2025-12-08 11:23:30|391.5|391.3|391.4|391.3|391.5|391.3|391.4|391.3|2873
1765193110000|2025-12-08 11:25:10|391.5|391.4|391.6|391.4|391.6|391.4|391.5|391.4|691
1765193160000|2025-12-08 11:26:00|391.5||391.5||391.5||391.5||0
1765193210000|2025-12-08 11:26:50|391.6||391.6||391.6||391.6||0
1765193290000|2025-12-08 11:28:10|391.5||391.5||391.5||391.5||0
1765193330000|2025-12-08 11:28:50|391.6||391.6||391.6||391.6||0
1765193510000|2025-12-08 11:31:50|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|1080
1765193580000|2025-12-08 11:33:00|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|511
1765193660000|2025-12-08 11:34:20|||||||||79
1765193720000|2025-12-08 11:35:20|391.6||391.6||391.6||391.6||733
1765193810000|2025-12-08 11:36:50||391.5||391.5||391.5||391.5|0
1765193890000|2025-12-08 11:38:10|391.7||391.7||391.7||391.7||511
1765193920000|2025-12-08 11:38:40|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|511
1765194120000|2025-12-08 11:42:00|391.5|391.3|391.4|391.3|391.5|391.3|391.4|391.3|1017
1765194130000|2025-12-08 11:42:10|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|82
1765194150000|2025-12-08 11:42:30|391.4||391.4||391.4||391.4||0
1765194250000|2025-12-08 11:44:10|391.3|391.1|391.2|391.1|391.3|391.1|391.2|391.1|511
1765194340000|2025-12-08 11:45:40|391.1|391|391.2|391|391.2|391|391.1|391|100
1765194380000|2025-12-08 11:46:20|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|2691
1765194420000|2025-12-08 11:47:00|391.2|391|391.2|391|391.2|391|391.1|391|0
1765194430000|2025-12-08 11:47:10|391.1||391.1||391.1||391.1||0
1765194440000|2025-12-08 11:47:20||390.9||390.9||390.9||390.9|0
1765194480000|2025-12-08 11:48:00||391||390.9||391||390.9|150
1765194520000|2025-12-08 11:48:40||391||391||391||391|0
1765194540000|2025-12-08 11:49:00||390.9||390.9||390.9||390.9|0
1765194580000|2025-12-08 11:49:40|391||391||391||391||0
1765194600000|2025-12-08 11:50:00|391.1|391|391.1|390.9|391.1|391|391.1|390.9|2145
1765194760000|2025-12-08 11:52:40||391||391||391||391|0
1765194900000|2025-12-08 11:55:00|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1765194930000|2025-12-08 11:55:30||391||391||391||391|0
1765194980000|2025-12-08 11:56:20|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|0
1765195290000|2025-12-08 12:01:30|391.2||391.2||391.2||391.2||0
1765195300000|2025-12-08 12:01:40|391.3||391.3||391.3||391.3||0
1765195390000|2025-12-08 12:03:10|||||||||750
1765195450000|2025-12-08 12:04:10|391.2||391.2||391.2||391.2||0
1765195480000|2025-12-08 12:04:40|391.3||391.3||391.3||391.3||561
1765195500000|2025-12-08 12:05:00|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|1393
1765195560000|2025-12-08 12:06:00|391.3|391.2|391.4|391.2|391.4|391.2|391.3|391.2|512
1765195650000|2025-12-08 12:07:30|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|190
1765195660000|2025-12-08 12:07:40||391.2||391.2||391.2||391.2|0
1765195670000|2025-12-08 12:07:50|||||||||750
1765195730000|2025-12-08 12:08:50|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|512
1765195900000|2025-12-08 12:11:40||391||391||391||391|515
1765195920000|2025-12-08 12:12:00|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|733
1765196030000|2025-12-08 12:13:50|391.2|391|391.2|391|391.2|391|391.2|391|0
1765196040000|2025-12-08 12:14:00|||||||||421
1765196110000|2025-12-08 12:15:10|391.1||391.1||391.1||391.1||0
1765196120000|2025-12-08 12:15:20|391|390.9|391|390.9|391|390.9|391|390.9|454
1765196150000|2025-12-08 12:15:50|391.1||391.1||391.1||391.1||0
1765196210000|2025-12-08 12:16:50||391||391||391||391|0
1765196220000|2025-12-08 12:17:00||390.9||390.9||390.9||390.9|1988
1765196230000|2025-12-08 12:17:10||391||390.9||391||390.9|2000
1765196240000|2025-12-08 12:17:20|||||||||100
1765196300000|2025-12-08 12:18:20||391||391||391||391|0
1765196320000|2025-12-08 12:18:40|||||||||500
1765196400000|2025-12-08 12:20:00|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|100
1765196500000|2025-12-08 12:21:40|391.1|391|391.1|391|391.1|391|391.1|391|796
1765196530000|2025-12-08 12:22:10|391.2||391.2||391.2||391.2||0
1765196540000|2025-12-08 12:22:20|391.1||391.1||391.1||391.1||0
1765196700000|2025-12-08 12:25:00|391.2||391.2||391.2||391.2||0
1765196820000|2025-12-08 12:27:00||391.1||391.1||391.1||391.1|0
1765196900000|2025-12-08 12:28:20|391.1|391|391.1|391|391.1|391|391.1|391|15
1765196920000|2025-12-08 12:28:40|391.2|391.1|391.3|391.2|391.3|391.2|391.2|391.1|89
1765197000000|2025-12-08 12:30:00||391.1||391.1||391.1||391.1|512
1765197160000|2025-12-08 12:32:40|391.2|391.2|391.2|391.1|391.2|391.2|391.2|391.1|4
1765197240000|2025-12-08 12:34:00|391.1|391|391.1|391|391.1|391|391.1|391|512
1765197260000|2025-12-08 12:34:20|391.2||391.2||391.2||391.2||2098
1765197520000|2025-12-08 12:38:40|391.1||391.1||391.1||391.1||2195
1765197550000|2025-12-08 12:39:10|||||||||90
1765197600000|2025-12-08 12:40:00|391|390.9|391|390.9|391|390.9|391|390.9|325
1765197630000|2025-12-08 12:40:30||390.8||390.8||390.8||390.8|0
1765197680000|2025-12-08 12:41:20||390.9||390.9||390.9||390.9|0
1765197700000|2025-12-08 12:41:40|391.1||391.1||391.1||391.1||0
1765197850000|2025-12-08 12:44:10|391|390.8|390.9|390.8|391|390.8|390.9|390.8|512
1765197870000|2025-12-08 12:44:30|391||391||391||391||1078
1765197880000|2025-12-08 12:44:40||390.9||390.9||390.9||390.9|0
1765197900000|2025-12-08 12:45:00|391.1|391|391.1|391|391.1|391|391.1|391|70
1765197930000|2025-12-08 12:45:30||390.9||390.9||390.9||390.9|92
1765197960000|2025-12-08 12:46:00|391||391||391||391||0
1765198000000|2025-12-08 12:46:40|391.1||391.1||391.1||391.1||0
1765198020000|2025-12-08 12:47:00|391||391.1||391.1||391||0
1765198110000|2025-12-08 12:48:30|391||391||391||391||2000
1765198140000|2025-12-08 12:49:00|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|0
1765198310000|2025-12-08 12:51:50|391||391||391||391||0
1765198320000|2025-12-08 12:52:00||390.9||390.9||390.9||390.9|0
1765198330000|2025-12-08 12:52:10||390.8||390.8||390.8||390.8|0
1765198380000|2025-12-08 12:53:00|390.9||390.9||390.9||390.9||0
1765198410000|2025-12-08 12:53:30|||||||||2500
1765198420000|2025-12-08 12:53:40|||||||||2150
1765198430000|2025-12-08 12:53:50|391||391||391||391||0
1765198450000|2025-12-08 12:54:10||390.9||390.9||390.9||390.9|0
1765198470000|2025-12-08 12:54:30||390.8||390.8||390.8||390.8|0
1765198620000|2025-12-08 12:57:00|390.9||390.9||390.9||390.9||0
1765198670000|2025-12-08 12:57:50|||||||||611
1765198720000|2025-12-08 12:58:40|391|390.9|391|390.9|391|390.9|391|390.9|0
1765198740000|2025-12-08 12:59:00||390.8||390.8||390.8||390.8|0
1765198800000|2025-12-08 13:00:00||390.9||390.9||390.9||390.9|0
1765198860000|2025-12-08 13:01:00|391.1||391.1||391.1||391.1||0
1765198910000|2025-12-08 13:01:50|||||||||21
1765198990000|2025-12-08 13:03:10|391||391||391||391||0
1765199000000|2025-12-08 13:03:20|391.1||391.1||391.1||391.1||0
1765199040000|2025-12-08 13:04:00|||||||||150
1765199090000|2025-12-08 13:04:50|391|391|391|390.9|391|391|391|390.9|512
1765199100000|2025-12-08 13:05:00|390.9|390.8|391|390.9|391|390.9|390.9|390.8|150
1765199180000|2025-12-08 13:06:20|391.1|391|391.2|391.1|391.2|391.1|391.1|391|1581
1765199190000|2025-12-08 13:06:30|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|10
1765199210000|2025-12-08 13:06:50|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|512
1765199240000|2025-12-08 13:07:20|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|2547
1765199250000|2025-12-08 13:07:30|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|1916
1765199390000|2025-12-08 13:09:50|||||||||735
1765199480000|2025-12-08 13:11:20|391.5||391.5||391.5||391.5||1703
1765199650000|2025-12-08 13:14:10||391.4||391.4||391.4||391.4|0
1765199730000|2025-12-08 13:15:30||391.3||391.3||391.3||391.3|511
1765199740000|2025-12-08 13:15:40||391.4||391.4||391.4||391.4|0
1765199850000|2025-12-08 13:17:30|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|1498
1765199880000|2025-12-08 13:18:00|391.5||391.5||391.5||391.5||0
1765199930000|2025-12-08 13:18:50|391.4||391.4||391.4||391.4||0
1765200030000|2025-12-08 13:20:30|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|511
1765200040000|2025-12-08 13:20:40|391.1|391|391.2|391.1|391.2|391.1|391.1|391|1311
1765200060000|2025-12-08 13:21:00|391.1|391|391.2|391.1|391.2|391.1|391.1|391|0
1765200070000|2025-12-08 13:21:10|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|0
1765200080000|2025-12-08 13:21:20||391.1||391.1||391.1||391.1|0
1765200110000|2025-12-08 13:21:50|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|0
1765200150000|2025-12-08 13:22:30|391.4||391.4||391.4||391.4||0
1765200190000|2025-12-08 13:23:10|391.5||391.5||391.5||391.5||0
1765200250000|2025-12-08 13:24:10|391.4||391.4||391.4||391.4||0
1765200270000|2025-12-08 13:24:30|391.5||391.5||391.5||391.5||0
1765200300000|2025-12-08 13:25:00|391.4||391.4||391.4||391.4||0
1765200310000|2025-12-08 13:25:10|391.5||391.5||391.5||391.5||0
1765200320000|2025-12-08 13:25:20|391.6|391.4|391.6|391.4|391.6|391.4|391.5|391.4|1429
1765200350000|2025-12-08 13:25:50|391.5||391.5||391.5||391.5||0
1765200470000|2025-12-08 13:27:50|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|511
1765200620000|2025-12-08 13:30:20||391.2||391.2||391.2||391.2|150
1765200640000|2025-12-08 13:30:40|391.3||391.3||391.3||391.3||0
1765200770000|2025-12-08 13:32:50|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|512
1765200780000|2025-12-08 13:33:00|391.3||391.3||391.3||391.3||636
1765200810000|2025-12-08 13:33:30||391.2||391.2||391.2||391.2|0
1765200850000|2025-12-08 13:34:10||391.1||391.1||391.1||391.1|1771
1765200910000|2025-12-08 13:35:10||391.2||391.1||391.2||391.1|0
1765201060000|2025-12-08 13:37:40|||||||||169
1765201080000|2025-12-08 13:38:00||391.2||391.1||391.2||391.1|1312
1765201100000|2025-12-08 13:38:20|391.2|391|391.2|391|391.2|391|391.2|391|0
1765201110000|2025-12-08 13:38:30||391.1||391||391.1||391|0
1765201120000|2025-12-08 13:38:40||391.1||391.1||391.1||391.1|0
1765201130000|2025-12-08 13:38:50||391||391.1||391.1||391|0
1765201170000|2025-12-08 13:39:30||391||391||391||391|1771
1765201250000|2025-12-08 13:40:50|391.1||391.1||391.1||391.1||10762
1765201260000|2025-12-08 13:41:00|||||||||174
1765201270000|2025-12-08 13:41:10|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1765201280000|2025-12-08 13:41:20||391||391.1||391.1||391|0
1765201290000|2025-12-08 13:41:30|||||||||7319
1765201320000|2025-12-08 13:42:00|||||||||11000
1765201340000|2025-12-08 13:42:20||391||391||391||391|1002
1765201410000|2025-12-08 13:43:30|391.1||391.1||391.1||391.1||0
1765201440000|2025-12-08 13:44:00|391.2||391.2||391.2||391.2||0
1765201480000|2025-12-08 13:44:40|391.1||391.1||391.1||391.1||0
1765201500000|2025-12-08 13:45:00|||||||||18000
1765201510000|2025-12-08 13:45:10|||||||||9200
1765201560000|2025-12-08 13:46:00|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|6144
1765201610000|2025-12-08 13:46:50|||||||||1480
1765201750000|2025-12-08 13:49:10|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|645
1765201810000|2025-12-08 13:50:10||391.1||391.1||391.1||391.1|150
1765201820000|2025-12-08 13:50:20|391.2||391.2||391.2||391.2||0
1765201870000|2025-12-08 13:51:10|391.1|391|391.1|391|391.1|391|391.1|391|0
1765201940000|2025-12-08 13:52:20|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1765202000000|2025-12-08 13:53:20|||||||||2088
1765202100000|2025-12-08 13:55:00|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|9347
1765202130000|2025-12-08 13:55:30|||||||||848
1765202250000|2025-12-08 13:57:30|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1765202280000|2025-12-08 13:58:00||391.2||391.2||391.2||391.2|512
1765202340000|2025-12-08 13:59:00||391.3||391.3||391.3||391.3|2296
1765202360000|2025-12-08 13:59:20|||||||||2517
1765202400000|2025-12-08 14:00:00|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1765202730000|2025-12-08 14:05:30|||||||||150
1765202800000|2025-12-08 14:06:40|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|511
1765203070000|2025-12-08 14:11:10|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1765203090000|2025-12-08 14:11:30|391.6||391.6||391.6||391.6||0
1765203120000|2025-12-08 14:12:00|391.5||391.5||391.5||391.5||55
1765203150000|2025-12-08 14:12:30||391.3||391.3||391.3||391.3|101
1765203160000|2025-12-08 14:12:40|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|889
1765203330000|2025-12-08 14:15:30|391.5||391.5||391.5||391.5||5
1765203340000|2025-12-08 14:15:40||391.3||391.4||391.4||391.3|0
1765203400000|2025-12-08 14:16:40|391.6||391.6||391.6||391.6||156
1765203500000|2025-12-08 14:18:20|391.5||391.5||391.5||391.5||0
1765203520000|2025-12-08 14:18:40|391.6||391.6||391.6||391.6||0
1765203580000|2025-12-08 14:19:40|391.5||391.5||391.5||391.5||0
1765203600000|2025-12-08 14:20:00|391.6||391.6||391.6||391.6||0
1765203880000|2025-12-08 14:24:40|391.7|391.5|391.8|391.7|391.8|391.7|391.7|391.5|2070
1765203890000|2025-12-08 14:24:50|391.9||391.8||391.9||391.8||0
1765203920000|2025-12-08 14:25:20|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|1001
1765203960000|2025-12-08 14:26:00|||||||||1190
1765203990000|2025-12-08 14:26:30|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|1097
1765204070000|2025-12-08 14:27:50|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|150
1765204090000|2025-12-08 14:28:10|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1765204120000|2025-12-08 14:28:40|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1765204150000|2025-12-08 14:29:10|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|511
1765204180000|2025-12-08 14:29:40|391.3|391.1|391.2|391.1|391.3|391.1|391.2|391.1|150
1765204190000|2025-12-08 14:29:50||391||391||391||391|0
1765204210000|2025-12-08 14:30:10|391.3|391.1|391.3|391.2|391.3|391.2|391.3|391.1|3051
1765204220000|2025-12-08 14:30:20|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|135
1765204230000|2025-12-08 14:30:30||391||391||391||391|512
1765204260000|2025-12-08 14:31:00|391|390.9|391|390.8|391|390.9|391|390.8|52
1765204290000|2025-12-08 14:31:30|390.9|390.7|390.5|390.4|390.9|390.7|390.5|390.4|1174
1765204300000|2025-12-08 14:31:40|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|0
1765204310000|2025-12-08 14:31:50|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|0
1765204330000|2025-12-08 14:32:10||390.5||390.5||390.5||390.5|0
1765204360000|2025-12-08 14:32:40||390.6||390.5||390.6||390.5|0
1765204380000|2025-12-08 14:33:00|390.8|390.6|390.8|390.7|390.8|390.7|390.8|390.6|1341
1765204400000|2025-12-08 14:33:20|||||||||500
1765204410000|2025-12-08 14:33:30|390.9||390.9||390.9||390.9||8130
1765204420000|2025-12-08 14:33:40|390.8|390.8|390.8|390.7|390.9|390.8|390.8|390.7|427
1765204480000|2025-12-08 14:34:40|390.9||390.9||390.9||390.9||0
1765204520000|2025-12-08 14:35:20||390.8||390.8||390.8||390.8|2213
1765204590000|2025-12-08 14:36:30|||||||||100
1765204610000|2025-12-08 14:36:50|391|390.9|390.9|390.8|391|390.9|390.9|390.8|1095
1765204630000|2025-12-08 14:37:10||390.7||390.7||390.7||390.7|0
1765204680000|2025-12-08 14:38:00|390.8||390.8||390.8||390.8||0
1765204710000|2025-12-08 14:38:30|390.7|390.6|390.8|390.6|390.8|390.6|390.7|390.6|78
1765204720000|2025-12-08 14:38:40|390.7||390.7||390.7||390.7||0
1765204730000|2025-12-08 14:38:50|||||||||3000
1765204800000|2025-12-08 14:40:00|390.8|390.7|390.7|390.5|390.8|390.7|390.7|390.5|2437
1765204830000|2025-12-08 14:40:30|390.6||390.6||390.6||390.6||0
1765204840000|2025-12-08 14:40:40|390.5|390.4|390.5|390.3|390.5|390.4|390.4|390.3|512
1765204870000|2025-12-08 14:41:10|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|0
1765204920000|2025-12-08 14:42:00||390.5||390.5||390.5||390.5|0
1765204970000|2025-12-08 14:42:50|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|651
1765205000000|2025-12-08 14:43:20|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|512
1765205070000|2025-12-08 14:44:30|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|101
1765205090000|2025-12-08 14:44:50|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|500
1765205130000|2025-12-08 14:45:30|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|1420
1765205170000|2025-12-08 14:46:10|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|1421
1765205200000|2025-12-08 14:46:40|||||||||137
1765205210000|2025-12-08 14:46:50|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|0
1765205220000|2025-12-08 14:47:00|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|0
1765205260000|2025-12-08 14:47:40|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|968
1765205270000|2025-12-08 14:47:50|||||||||513
1765205300000|2025-12-08 14:48:20|||||||||1628
1765205370000|2025-12-08 14:49:30|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|1487
1765205380000|2025-12-08 14:49:40|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|0
1765205450000|2025-12-08 14:50:50|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|87
1765205550000|2025-12-08 14:52:30|||||||||100
1765205560000|2025-12-08 14:52:40|||||||||300
1765205600000|2025-12-08 14:53:20|||||||||513
1765205610000|2025-12-08 14:53:30|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|2287
1765205700000|2025-12-08 14:55:00|||||||||257
1765205710000|2025-12-08 14:55:10||390.3||390.3||390.3||390.3|1000
1765205740000|2025-12-08 14:55:40||390.2||390.2||390.2||390.2|104
1765205780000|2025-12-08 14:56:20|390.3|390.4|390.6|390.4|390.6|390.4|390.3|390.4|0
1765205800000|2025-12-08 14:56:40|390.7|390.5|390.7|390.6|390.7|390.6|390.7|390.5|2312
1765205810000|2025-12-08 14:56:50|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|44
1765205830000|2025-12-08 14:57:10|390.7|390.6|390.8|390.6|390.8|390.6|390.7|390.6|1515
1765205870000|2025-12-08 14:57:50|390.7||390.7||390.7||390.7||0
1765205930000|2025-12-08 14:58:50||390.5||390.5||390.5||390.5|720
1765205990000|2025-12-08 14:59:50|390.6||390.6||390.6||390.6||0
1765206040000|2025-12-08 15:00:40|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|1722
1765206050000|2025-12-08 15:00:50|390.6||390.6||390.6||390.6||0
1765206060000|2025-12-08 15:01:00|390.5||390.5||390.5||390.5||850
1765206080000|2025-12-08 15:01:20||390.3||390.3||390.3||390.3|0
1765206120000|2025-12-08 15:02:00||390.4||390.4||390.4||390.4|0
1765206130000|2025-12-08 15:02:10|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|109
1765206180000|2025-12-08 15:03:00|390.3|390.2|390.5|390.4|390.5|390.4|390.3|390.2|2219
1765206210000|2025-12-08 15:03:30|390.6||390.6||390.6||390.6||0
1765206220000|2025-12-08 15:03:40||390.5||390.5||390.5||390.5|0
1765206240000|2025-12-08 15:04:00|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|0
1765206300000|2025-12-08 15:05:00|390.4|390.3|390.3|390.2|390.4|390.3|390.3|390.2|150
1765206310000|2025-12-08 15:05:10||390.1||390.1||390.1||390.1|400
1765206320000|2025-12-08 15:05:20||390.2||390.2||390.2||390.2|0
1765206430000|2025-12-08 15:07:10|390.2|390.1|390.3|390.1|390.3|390.1|390.2|390.1|1566
1765206450000|2025-12-08 15:07:30||390.2||390.2||390.2||390.2|681
1765206460000|2025-12-08 15:07:40||390.1||390.1||390.1||390.1|0
1765206480000|2025-12-08 15:08:00|390.2||390.2||390.2||390.2||0
1765206540000|2025-12-08 15:09:00|390.3||390.2||390.3||390.2||2745
1765206550000|2025-12-08 15:09:10||390||390||390||390|0
1765206580000|2025-12-08 15:09:40|390.1||390.1||390.1||390.1||0
1765206590000|2025-12-08 15:09:50|||||||||1777
1765206610000|2025-12-08 15:10:10|||||||||2859
1765206640000|2025-12-08 15:10:40|390|389.9|390|389.9|390|389.9|390|389.9|0
1765206650000|2025-12-08 15:10:50|||||||||566
1765206690000|2025-12-08 15:11:30|389.9|389.8|389.8|389.7|389.9|389.8|389.8|389.7|152
1765206710000|2025-12-08 15:11:50||389.6||389.7||389.7||389.6|150
1765206790000|2025-12-08 15:13:10|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|0
1765206820000|2025-12-08 15:13:40|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|0
1765206870000|2025-12-08 15:14:30|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|400
1765206910000|2025-12-08 15:15:10|389.8|389.7|389.8|389.6|389.8|389.7|389.8|389.6|72
1765206920000|2025-12-08 15:15:20|389.7||389.7||389.7||389.7||15
1765206930000|2025-12-08 15:15:30|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|0
1765206940000|2025-12-08 15:15:40|389.9||389.9||389.9||389.9||0
1765206950000|2025-12-08 15:15:50|389.8||389.9||389.9||389.8||0
1765206990000|2025-12-08 15:16:30||389.8||389.8||389.8||389.8|0
1765207030000|2025-12-08 15:17:10|390|389.9|390|389.9|390|389.9|390|389.9|1
1765207040000|2025-12-08 15:17:20|390.1|389.8|390.1|390|390.1|390|390.1|389.8|4014
1765207050000|2025-12-08 15:17:30|390.2|390.1|390.3|390.1|390.3|390.2|390.2|390.1|1809
1765207100000|2025-12-08 15:18:20|390.2|390|390.1|390|390.2|390|390.1|390|4127
1765207110000|2025-12-08 15:18:30|390|389.9|390.1|389.9|390.1|389.9|390|389.9|926
1765207170000|2025-12-08 15:19:30|390||390||390||390||0
1765207180000|2025-12-08 15:19:40|390.1||390.1||390.1||390.1||2859
1765207260000|2025-12-08 15:21:00|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|0
1765207300000|2025-12-08 15:21:40|390.2||390.2||390.2||390.2||0
1765207320000|2025-12-08 15:22:00|390.3|390.2|390.2|390.1|390.3|390.2|390.2|390.1|14000
1765207330000|2025-12-08 15:22:10|||||||||4000
1765207390000|2025-12-08 15:23:10|390.3||390.3||390.3||390.3||1200
1765207520000|2025-12-08 15:25:20|390.2|390|390.1|390|390.2|390|390.1|390|2750
1765207530000|2025-12-08 15:25:30|390.2||390.2||390.2||390.2||2997
1765207560000|2025-12-08 15:26:00|390.1|389.9|390.1|389.9|390.1|390|390.1|389.9|161
1765207570000|2025-12-08 15:26:10|390||390||390||390||0
1765207590000|2025-12-08 15:26:30|390.2|390|390.2|390|390.2|390|390.2|390|0
1765207610000|2025-12-08 15:26:50|390.1||390.1||390.1||390.1||0
1765207660000|2025-12-08 15:27:40|390.2||390.2||390.2||390.2||701
1765207710000|2025-12-08 15:28:30|390.1|389.9|390.1|389.9|390.1|390|390.1|389.9|3000
1765207920000|2025-12-08 15:32:00|389.9|389.7|390.1|389.9|390.1|390|389.9|389.7|6479
1765207940000|2025-12-08 15:32:20|390||390||390.1||390||0
1765207960000|2025-12-08 15:32:40|389.9|389.8|389.9|389.7|389.9|389.8|389.9|389.7|1000
1765207970000|2025-12-08 15:32:50||389.8||389.8||389.8||389.8|0
1765207990000|2025-12-08 15:33:10||389.7||389.7||389.7||389.7|0
1765208010000|2025-12-08 15:33:30||389.8||389.7||389.8||389.7|0
1765208140000|2025-12-08 15:35:40|389.8||389.8||389.8||389.8||1783
1765208160000|2025-12-08 15:36:00|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|2859
1765208190000|2025-12-08 15:36:30|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|501
1765208200000|2025-12-08 15:36:40|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.3|4231
1765208220000|2025-12-08 15:37:00||389.3||389.3||389.3||389.3|0
1765208230000|2025-12-08 15:37:10|||||||||3000
1765208240000|2025-12-08 15:37:20|389.4||389.4||389.4||389.4||0
1765208250000|2025-12-08 15:37:30|389.3|389.1|389.2|389|389.3|389.1|389.2|389|3457
1765208290000|2025-12-08 15:38:10||389.1||389.1||389.1||389.1|160
1765208300000|2025-12-08 15:38:20|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|1554
1765208320000|2025-12-08 15:38:40|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|900
1765208380000|2025-12-08 15:39:40|||||||||1800
1765208430000|2025-12-08 15:40:30|||||||||2000
1765208470000|2025-12-08 15:41:10|389.1|389|389.1|388.9|389.1|389|389.1|388.9|750
1765208490000|2025-12-08 15:41:30||389||389||389||389|0
1765208500000|2025-12-08 15:41:40|389.2||389.2||389.2||389.2||1245
1765208530000|2025-12-08 15:42:10||389.1||389.1||389.1||389.1|0
1765208540000|2025-12-08 15:42:20||389||389||389||389|2609
1765208560000|2025-12-08 15:42:40|389.1||389.1||389.1||389.1||0
1765208640000|2025-12-08 15:44:00||388.9||388.9||388.9||388.9|2550
1765208650000|2025-12-08 15:44:10|389||389||389||389||0
1765208670000|2025-12-08 15:44:30|389.1|389|389.2|389|389.2|389|389.1|389|6620
1765208680000|2025-12-08 15:44:40|389.1|389.1|389.2|389.1|389.2|389.1|389.1|389.1|6046
1765208690000|2025-12-08 15:44:50||389||389||389||389|0
1765208710000|2025-12-08 15:45:10|||||||||3145
1765208720000|2025-12-08 15:45:20|389.1||389.1||389.1||389.1||6855
1765208730000|2025-12-08 15:45:30|||||||||1000
1765208790000|2025-12-08 15:46:30|389|388.9|389|388.9|389.1|389|389|388.9|1003
1765208800000|2025-12-08 15:46:40|389.1||389.1||389.1||389.1||0
1765208820000|2025-12-08 15:47:00||389||389||389||389|0
1765208830000|2025-12-08 15:47:10|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389|2499
1765208840000|2025-12-08 15:47:20|389.3|389|389.1|389|389.3|389|389.1|389|3859
1765208920000|2025-12-08 15:48:40|||||||||2000
1765208940000|2025-12-08 15:49:00|389.2||389.2||389.2||389.2||1089
1765209220000|2025-12-08 15:53:40|389.1|388.9|388.9|388.8|389.1|388.9|388.9|388.8|3373
1765209230000|2025-12-08 15:53:50|389|388.9|389|388.9|389|388.9|389|388.9|2859
1765209240000|2025-12-08 15:54:00|||||||||2194
1765209270000|2025-12-08 15:54:30||388.8||388.8||388.8||388.8|761
1765209350000|2025-12-08 15:55:50|389.1|388.9|389.1|389|389.2|389|389.1|388.9|563
1765209380000|2025-12-08 15:56:20|389.2||389.2||389.2||389.2||0
1765209390000|2025-12-08 15:56:30||389.1||389||389.1||389|80
1765209400000|2025-12-08 15:56:40||389.1||389.1||389.1||389.1|1596
1765209520000|2025-12-08 15:58:40|||||||||2207
1765209540000|2025-12-08 15:59:00|389.1|389|389.1|389|389.1|389|389.1|389|814
1765209550000|2025-12-08 15:59:10|389.2||389.2||389.2||389.2||0
1765209560000|2025-12-08 15:59:20|389.3|389.1|389.3|389.1|389.3|389.1|389.3|389.1|1933
1765209580000|2025-12-08 15:59:40|389.2|389|389.2|389|389.2|389|389.2|389|0
1765209620000|2025-12-08 16:00:20|||||||||1628
1765209630000|2025-12-08 16:00:30|389.1||389.2||389.2||389.1||0
1765209650000|2025-12-08 16:00:50||389.1||389.1||389.1||389.1|0
1765209660000|2025-12-08 16:01:00|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|926
1765209670000|2025-12-08 16:01:10|||||||||76
1765209710000|2025-12-08 16:01:50|389.4||389.3||389.4||389.3||0
1765209740000|2025-12-08 16:02:20||389.1||389.1||389.1||389.1|0
1765209750000|2025-12-08 16:02:30|389.2||389.2||389.2||389.2||0
1765209760000|2025-12-08 16:02:40|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|500
1765209780000|2025-12-08 16:03:00|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|105
1765209800000|2025-12-08 16:03:20|389.1|389|389.1|389|389.1|389|389.1|389|0
1765209810000|2025-12-08 16:03:30|389.2||389.2||389.2||389.1||0
1765209840000|2025-12-08 16:04:00|389.1||389.2||389.2||389.1||0
1765209870000|2025-12-08 16:04:30|389.1||389.1||389.1||389.1||0
1765209880000|2025-12-08 16:04:40|389.2||389.2||389.2||389.1||0
1765209900000|2025-12-08 16:05:00||389.1||389.1||389.1||389.1|0
1765209920000|2025-12-08 16:05:20|389.3||389.3||389.3||389.3||0
1765209950000|2025-12-08 16:05:50|||||||||2859
1765209970000|2025-12-08 16:06:10||389.2||389.2||389.2||389.2|2859
1765209990000|2025-12-08 16:06:30|389.2|389.1|389.3|389.1|389.3|389.1|389.2|389.1|976
1765210010000|2025-12-08 16:06:50||389.2||389.2||389.2||389.2|2859
1765210020000|2025-12-08 16:07:00|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|0
1765210030000|2025-12-08 16:07:10|389.3||389.3||389.3||389.3||0
1765210040000|2025-12-08 16:07:20||389.2||389.2||389.2||389.2|4481
1765210080000|2025-12-08 16:08:00|||||||||1271
1765210090000|2025-12-08 16:08:10|||||||||3000
1765210100000|2025-12-08 16:08:20|389.4||389.4||389.4||389.4||6000
1765210110000|2025-12-08 16:08:30|389.3||389.3||389.3||389.3||0
1765210120000|2025-12-08 16:08:40|389.2|389.1|389.2|389|389.2|389.1|389.2|389|360
1765210130000|2025-12-08 16:08:50|389.1|389.1|389.2|389.1|389.2|389.1|389.1|389.1|0
1765210160000|2025-12-08 16:09:20|389.3||389.2||389.3||389.2||0
1765210170000|2025-12-08 16:09:30|||||||||100
1765210200000|2025-12-08 16:10:00|389.1|389|389.1|389|389.1|389|389.1|389|0
1765210210000|2025-12-08 16:10:10|389.2||389.1||389.2||389.1||150
1765210220000|2025-12-08 16:10:20|389.2||389.2||389.2||389.2||678
1765210240000|2025-12-08 16:10:40|389.3|389.1|389.3|389.1|389.3|389.1|389.3|389.1|0
1765210300000|2025-12-08 16:11:40||389.2||389.2||389.2||389.2|0
1765210320000|2025-12-08 16:12:00|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|0
1765210340000|2025-12-08 16:12:20|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|0
1765210360000|2025-12-08 16:12:40||389.1||389.1||389.1||389.1|0
1765210380000|2025-12-08 16:13:00|389.2||389.2||389.2||389.2||150
1765210390000|2025-12-08 16:13:10|389.3||389.3||389.3||389.3||2859
1765210400000|2025-12-08 16:13:20|389.2|389.2|389.3|389.2|389.3|389.2|389.2|389.2|0
1765210410000|2025-12-08 16:13:30|389.2|389.1|389.3|389.1|389.3|389.1|389.2|389.1|0
1765210450000|2025-12-08 16:14:10||389.2||389.1||389.2||389.1|2859
1765210470000|2025-12-08 16:14:30||389.2||389.2||389.2||389.2|0
1765210500000|2025-12-08 16:15:00|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|1660
1765210510000|2025-12-08 16:15:10|389.1|389|389.2|389.1|389.2|389.1|389.1|389|3271
1765210520000|2025-12-08 16:15:20||389||389||389||389|0
1765210570000|2025-12-08 16:16:10||389.1||389.1||389.1||389.1|0
1765210580000|2025-12-08 16:16:20|389.5|389.4|389.5|389.3|389.5|389.4|389.5|389.3|13845
1765210590000|2025-12-08 16:16:30|389.4||389.5||389.5||389.4||976
1765210650000|2025-12-08 16:17:30||389.4||389.4||389.4||389.4|0
1765210680000|2025-12-08 16:18:00|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|2859
1765210690000|2025-12-08 16:18:10|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|3618
1765210700000|2025-12-08 16:18:20|389.8|389.7|389.8|389.6|389.8|389.7|389.8|389.6|1620
1765210730000|2025-12-08 16:18:50|||||||||2859
1765210760000|2025-12-08 16:19:20|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|2048
1765210780000|2025-12-08 16:19:40||389.8||389.8||389.8||389.8|0
1765210830000|2025-12-08 16:20:30|390|389.9|390|389.8|390|389.9|389.9|389.8|286
1765210890000|2025-12-08 16:21:30|389.9|389.9|390|389.8|390|389.9|389.9|389.8|198
1765210920000|2025-12-08 16:22:00|389.9||390||390||389.9||0
1765210940000|2025-12-08 16:22:20||389.9||389.8||389.9||389.8|68
1765210970000|2025-12-08 16:22:50|389.9||390||390||389.9||0
1765210980000|2025-12-08 16:23:00|389.9||389.9||390||389.9||2097
1765210990000|2025-12-08 16:23:10|||||||||90
1765211060000|2025-12-08 16:24:20|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|1156
1765211070000|2025-12-08 16:24:30|||||||||259
1765211080000|2025-12-08 16:24:40|389.9||389.9||389.9||389.9||0
1765211090000|2025-12-08 16:24:50|389.8||389.8||389.8||389.8||0
1765211130000|2025-12-08 16:25:30|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|1987
1765211220000|2025-12-08 16:27:00|||||||||1068
1765211230000|2025-12-08 16:27:10|||||||||2951
1765211250000|2025-12-08 16:27:30|||||||||327
1765211260000|2025-12-08 16:27:40|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|1029
1765211310000|2025-12-08 16:28:30|389.7|389.6|389.8|389.6|389.8|389.7|389.7|389.6|2902
1765211320000|2025-12-08 16:28:40|389.7||389.7||389.7||389.7||0
1765211340000|2025-12-08 16:29:00|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|1062
1765211360000|2025-12-08 16:29:20|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|2859
1765211370000|2025-12-08 16:29:30|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|0
1765211390000|2025-12-08 16:29:50||389.6||389.6||389.6||389.6|4719
1765267210000|2025-12-09 08:00:10|389.3|388.9|389.3|388.9|389.3|389|389.3|388.9|576
1765267230000|2025-12-09 08:00:30|389.2|388.5|388.8|388.3|389.2|388.5|388.8|388.3|1696
1765267240000|2025-12-09 08:00:40|388.7||388.7||388.7||388.7||0
1765267250000|2025-12-09 08:00:50|388.8|388.5|389.1|388.7|389.1|388.7|388.8|388.5|1270
1765267260000|2025-12-09 08:01:00|389.5|388.6|389.7|389.3|389.7|389.3|389.5|388.6|1673
1765267280000|2025-12-09 08:01:20|||||||||103
1765267320000|2025-12-09 08:02:00||389.4||389.4||389.4||389.4|21
1765267330000|2025-12-09 08:02:10|389.4|389|389.4|389|389.4|389|389.4|389|1922
1765267350000|2025-12-09 08:02:30|389.3|388.9|389.3|388.9|389.3|388.9|389.3|388.9|0
1765267360000|2025-12-09 08:02:40||389||389||389||389|733
1765267380000|2025-12-09 08:03:00|389.4|389.1|389.4|389|389.4|389.1|389.4|389|657
1765267400000|2025-12-09 08:03:20||389.1||389.1||389.1||389.1|0
1765267420000|2025-12-09 08:03:40||388.9||389||389||388.9|0
1765267440000|2025-12-09 08:04:00|389.5|389.1|389.5|389.1|389.5|389.1|389.5|389.1|302
1765267470000|2025-12-09 08:04:30|389.4|389|389.5|389.1|389.5|389.1|389.4|389|0
1765267490000|2025-12-09 08:04:50|389.4||389.4||389.4||389.4||0
1765267500000|2025-12-09 08:05:00|389.5||389.5||389.5||389.4||0
1765267510000|2025-12-09 08:05:10|389.4||389.4||389.4||389.4||0
1765267530000|2025-12-09 08:05:30|389.5||389.4||389.5||389.4||0
1765267590000|2025-12-09 08:06:30|389.5||389.4||389.5||389.4||0
1765267600000|2025-12-09 08:06:40|389.5||389.5||389.5||389.4||0
1765267610000|2025-12-09 08:06:50||389.2||389.2||389.2||389.2|0
1765267620000|2025-12-09 08:07:00|389.7|389.3|389.6|389.3|389.7|389.3|389.5|389.3|871
1765267660000|2025-12-09 08:07:40|389.7||389.7||389.7||389.7||0
1765267670000|2025-12-09 08:07:50||389.4||389.5||389.5||389.4|64
1765267700000|2025-12-09 08:08:20|389.8||389.8||389.8||389.7||0
1765267710000|2025-12-09 08:08:30|389.7|389.6|389.7|389.5|389.7|389.6|389.7|389.5|389
1765267730000|2025-12-09 08:08:50|389.8||389.8||389.8||389.8||0
1765267760000|2025-12-09 08:09:20||389.6||389.6||389.6||389.6|0
1765267810000|2025-12-09 08:10:10|389.7|389.5|389.7|389.5|389.7|389.5|389.7|389.5|0
1765267820000|2025-12-09 08:10:20|389.6|389.3|389.6|389.3|389.6|389.3|389.6|389.3|850
1765267830000|2025-12-09 08:10:30|389.5|389.2|389.5|389.2|389.5|389.2|389.5|389.2|0
1765267840000|2025-12-09 08:10:40|389.3|389|389.3|389|389.3|389|389.3|389|1125
1765267860000|2025-12-09 08:11:00|389.2||389.2||389.2||389.2||0
1765267970000|2025-12-09 08:12:50|389.1||389.2||389.2||389.1||830
1765268000000|2025-12-09 08:13:20|389.3|389.2|389.5|389.2|389.5|389.2|389.3|389.2|300
1765268050000|2025-12-09 08:14:10|389.7|389.4|389.7|389.4|389.7|389.4|389.7|389.4|0
1765268100000|2025-12-09 08:15:00|389.8|389.5|389.8|389.5|389.8|389.5|389.8|389.5|830
1765268110000|2025-12-09 08:15:10|389.7|389.4|389.8|389.5|389.8|389.5|389.7|389.4|0
1765268120000|2025-12-09 08:15:20|389.7|389.4|389.7|389.4|389.7|389.4|389.7|389.4|0
1765268140000|2025-12-09 08:15:40|389.8|389.5|389.8|389.5|389.8|389.5|389.8|389.5|0
1765268160000|2025-12-09 08:16:00|390|389.6|390|389.7|390|389.7|390|389.6|1119
1765268190000|2025-12-09 08:16:30||389.8||389.8||389.8||389.8|1000
1765268260000|2025-12-09 08:17:40||389.7||389.7||389.7||389.7|876
1765268280000|2025-12-09 08:18:00||389.8||389.7||389.8||389.7|298
1765268320000|2025-12-09 08:18:40||389.8||389.7||389.8||389.7|0
1765268330000|2025-12-09 08:18:50||389.8||389.8||389.8||389.8|0
1765268350000|2025-12-09 08:19:10|390.1||390.1||390.1||390.1||0
1765268400000|2025-12-09 08:20:00|389.9||390.1||390.1||389.9||0
1765268430000|2025-12-09 08:20:30||389.9||389.9||389.9||389.8|1660
1765268470000|2025-12-09 08:21:10|390|389.8|390|389.8|390|389.8|390|389.8|1980
1765268480000|2025-12-09 08:21:20|390.1||390.1||390.1||390.1||0
1765268520000|2025-12-09 08:22:00|390|389.7|390|389.7|390|389.7|390|389.7|0
1765268580000|2025-12-09 08:23:00||389.8||389.8||389.8||389.8|0
1765268590000|2025-12-09 08:23:10|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|0
1765268600000|2025-12-09 08:23:20|389.8||389.9||389.9||389.8||0
1765268620000|2025-12-09 08:23:40|390|389.8|390|389.8|390|389.8|390|389.7|0
1765268670000|2025-12-09 08:24:30|390.1||390.1||390.1||390.1||0
1765268720000|2025-12-09 08:25:20|389.8|389.6|389.8|389.6|389.8|389.6|389.8|389.6|513
1765268740000|2025-12-09 08:25:40|389.7|389.5|389.7|389.5|389.8|389.5|389.7|389.5|356
1765268770000|2025-12-09 08:26:10|389.8||389.8||389.8||389.8||0
1765268820000|2025-12-09 08:27:00|390|389.6|390|389.8|390|389.8|390|389.6|0
1765268830000|2025-12-09 08:27:10|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|200
1765268850000|2025-12-09 08:27:30|389.8|389.6|389.8|389.5|389.8|389.6|389.8|389.5|0
1765268870000|2025-12-09 08:27:50||389.6||389.6||389.6||389.6|0
1765268890000|2025-12-09 08:28:10|389.7||389.7||389.7||389.7||0
1765268900000|2025-12-09 08:28:20|||||||||6695
1765268930000|2025-12-09 08:28:50|||||||||1039
1765268940000|2025-12-09 08:29:00|389.8||389.8||389.8||389.8||641
1765269030000|2025-12-09 08:30:30|389.7||389.8||389.8||389.7||977
1765269090000|2025-12-09 08:31:30|390.1|389.9|390.4|390.1|390.4|390.1|390.1|389.9|2244
1765269110000|2025-12-09 08:31:50|390.6|390.2|390.6|390.4|390.6|390.4|390.6|390.2|1414
1765269160000|2025-12-09 08:32:40|390.8|390.5|390.9|390.7|390.9|390.7|390.8|390.5|1702
1765269170000|2025-12-09 08:32:50|390.8|390.8|390.8|390.7|390.8|390.8|390.8|390.7|0
1765269190000|2025-12-09 08:33:10|390.9||390.9||390.9||390.9||0
1765269200000|2025-12-09 08:33:20|390.8|390.6|390.8|390.7|390.8|390.7|390.8|390.6|1414
1765269210000|2025-12-09 08:33:30|390.9||390.9||390.9||390.9||0
1765269270000|2025-12-09 08:34:30|390.8||390.8||390.8||390.8||0
1765269280000|2025-12-09 08:34:40|390.9||390.9||390.9||390.9||10620
1765269290000|2025-12-09 08:34:50||390.8||390.8||390.8||390.8|0
1765269300000|2025-12-09 08:35:00|390.8|390.6|390.7|390.5|390.8|390.6|390.7|390.5|512
1765269320000|2025-12-09 08:35:20|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|512
1765269340000|2025-12-09 08:35:40|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|682
1765269350000|2025-12-09 08:35:50|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|1414
1765269370000|2025-12-09 08:36:10|390.7|390.4|390.6|390.4|390.7|390.4|390.6|390.4|2302
1765269380000|2025-12-09 08:36:20|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|1110
1765269400000|2025-12-09 08:36:40|390.3|390|390.2|390|390.3|390|390.2|390|392
1765269410000|2025-12-09 08:36:50|390.3||390.2||390.3||390.2||0
1765269420000|2025-12-09 08:37:00|390.1||390.2||390.2||390.1||0
1765269440000|2025-12-09 08:37:20|390|389.9|390.1|389.9|390.1|389.9|390|389.9|1888
1765269460000|2025-12-09 08:37:40|390||390||390||390||0
1765269470000|2025-12-09 08:37:50|390.1||390.1||390.1||390.1||0
1765269600000|2025-12-09 08:40:00|390|389.8|390.1|389.9|390.1|389.9|390|389.8|877
1765269610000|2025-12-09 08:40:10|390||390.1||390.1||390||0
1765269660000|2025-12-09 08:41:00|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|1045
1765269680000|2025-12-09 08:41:20||389.7||389.7||389.7||389.7|85
1765269700000|2025-12-09 08:41:40|390||390||390||390||0
1765269720000|2025-12-09 08:42:00|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|1414
1765269800000|2025-12-09 08:43:20|390.2|390|390.2|390|390.2|390|390.2|390|0
1765269810000|2025-12-09 08:43:30||389.9||389.9||389.9||389.9|0
1765269860000|2025-12-09 08:44:20||390||390||390||390|0
1765269940000|2025-12-09 08:45:40|390.1||390.1||390.1||390.1||0
1765270000000|2025-12-09 08:46:40|390.2||390.2||390.2||390.2||320
1765270160000|2025-12-09 08:49:20||390.1||390||390.1||390|861
1765270190000|2025-12-09 08:49:50|390.1|389.9|390.1|390|390.1|390|390.1|389.9|0
1765270200000|2025-12-09 08:50:00|390.2|390.1|390.2|390|390.2|390.1|390.1|390|513
1765270210000|2025-12-09 08:50:10|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|94
1765270220000|2025-12-09 08:50:20||390.2||390.2||390.2||390.2|0
1765270230000|2025-12-09 08:50:30|390.3||390.3||390.3||390.3||0
1765270250000|2025-12-09 08:50:50|390.4||390.4||390.4||390.4||1414
1765270360000|2025-12-09 08:52:40|390.3|390.1|390.3|390.1|390.3|390.2|390.3|390.1|1902
1765270380000|2025-12-09 08:53:00|390.2|390.2|390.2|390|390.2|390.2|390.2|390|1414
1765270430000|2025-12-09 08:53:50|390.1|389.8|390|389.8|390.1|389.8|390|389.8|0
1765270440000|2025-12-09 08:54:00|389.7|389.6|389.8|389.7|389.8|389.7|389.7|389.6|0
1765270450000|2025-12-09 08:54:10|389.9||389.9||389.9||389.9||0
1765270490000|2025-12-09 08:54:50|389.8|389.6|389.8|389.6|389.8|389.6|389.8|389.6|0
1765270500000|2025-12-09 08:55:00|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|0
1765270520000|2025-12-09 08:55:20|389.8|389.6|389.8|389.6|389.8|389.6|389.8|389.6|0
1765270540000|2025-12-09 08:55:40|389.7|389.7|389.9|389.7|389.9|389.7|389.7|389.7|78
1765270560000|2025-12-09 08:56:00||389.8||389.7||389.8||389.7|0
1765270760000|2025-12-09 08:59:20|390|389.8|390|389.9|390|389.9|390|389.8|1300
1765270780000|2025-12-09 08:59:40|||||||||804
1765270820000|2025-12-09 09:00:20|390.4|390.2|390.5|390.3|390.5|390.3|390.4|390.2|279
1765270840000|2025-12-09 09:00:40||390.4||390.4||390.4||390.4|733
1765270860000|2025-12-09 09:01:00||390.3||390.3||390.3||390.3|0
1765270950000|2025-12-09 09:02:30|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|513
1765270990000|2025-12-09 09:03:10|390.5||390.5||390.5||390.5||0
1765271000000|2025-12-09 09:03:20|390.4||390.4||390.4||390.4||0
1765271020000|2025-12-09 09:03:40|390.7|390.5|390.8|390.6|390.8|390.6|390.7|390.5|0
1765271030000|2025-12-09 09:03:50|390.9|390.7|390.8|390.7|390.9|390.7|390.8|390.7|0
1765271040000|2025-12-09 09:04:00|390.9||390.9||390.9||390.9||0
1765271090000|2025-12-09 09:04:50|391|390.8|391|390.8|391|390.8|391|390.8|840
1765271160000|2025-12-09 09:06:00|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|0
1765271170000|2025-12-09 09:06:10|391.2|391|391.2|391|391.2|391|391.2|391|1639
1765271190000|2025-12-09 09:06:30|||||||||250
1765271250000|2025-12-09 09:07:30|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|150
1765271270000|2025-12-09 09:07:50|||||||||3000
1765271340000|2025-12-09 09:09:00|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|784
1765271400000|2025-12-09 09:10:00||391.3||391.3||391.3||391.3|0
1765271410000|2025-12-09 09:10:10|391.5||391.5||391.5||391.5||0
1765271460000|2025-12-09 09:11:00|||||||||28
1765271470000|2025-12-09 09:11:10|391.4||391.5||391.5||391.4||0
1765271600000|2025-12-09 09:13:20|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|724
1765271720000|2025-12-09 09:15:20|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|146
1765271740000|2025-12-09 09:15:40|391.8|391.7|391.9|391.8|391.9|391.8|391.8|391.7|564
1765271790000|2025-12-09 09:16:30||391.7||391.7||391.7||391.7|0
1765271820000|2025-12-09 09:17:00|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|150
1765271950000|2025-12-09 09:19:10|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|0
1765271960000|2025-12-09 09:19:20|391.8|391.6|391.9|391.7|391.9|391.7|391.8|391.6|150
1765272040000|2025-12-09 09:20:40|392|391.8|392|391.9|392|391.9|392|391.8|57
1765272050000|2025-12-09 09:20:50|392.2|392|392.2|392|392.2|392|392.1|392|843
1765272160000|2025-12-09 09:22:40||392.1||392.1||392.1||392.1|0
1765272170000|2025-12-09 09:22:50||392||392||392||392|511
1765272220000|2025-12-09 09:23:40|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|387
1765272330000|2025-12-09 09:25:30|392.4||392.4||392.4||392.4||0
1765272350000|2025-12-09 09:25:50||392.2||392.2||392.2||392.2|0
1765272430000|2025-12-09 09:27:10|392.2|392|392.2|392|392.2|392|392.2|392|740
1765272440000|2025-12-09 09:27:20|392.1|391.8|392|391.8|392.1|391.8|392|391.8|1687
1765272510000|2025-12-09 09:28:30|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|511
1765272540000|2025-12-09 09:29:00|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|150
1765272590000|2025-12-09 09:29:50|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|1039
1765272610000|2025-12-09 09:30:10|391.6|391.4|391.6|391.4|391.6|391.4|391.5|391.4|1127
1765272680000|2025-12-09 09:31:20|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|0
1765272830000|2025-12-09 09:33:50|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|1405
1765272850000|2025-12-09 09:34:10|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|0
1765272870000|2025-12-09 09:34:30|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|0
1765272880000|2025-12-09 09:34:40|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|0
1765272910000|2025-12-09 09:35:10|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|94
1765272940000|2025-12-09 09:35:40|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|0
1765272960000|2025-12-09 09:36:00|391.2|391|391.2|391|391.2|391|391.2|391|1405
1765273030000|2025-12-09 09:37:10|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|1405
1765273040000|2025-12-09 09:37:20|391|390.8|391|390.8|391|390.8|391|390.8|1062
1765273070000|2025-12-09 09:37:50|||||||||1471
1765273120000|2025-12-09 09:38:40||390.9||390.9||390.9||390.8|0
1765273140000|2025-12-09 09:39:00||390.8||390.8||390.8||390.8|0
1765273190000|2025-12-09 09:39:50|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|0
1765273220000|2025-12-09 09:40:20|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|1127
1765273380000|2025-12-09 09:43:00|391|390.8|391|390.8|391|390.8|391|390.8|4770
1765273530000|2025-12-09 09:45:30|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|0
1765273540000|2025-12-09 09:45:40|391.2|391|391.2|391|391.2|391|391.2|391|784
1765273580000|2025-12-09 09:46:20|||||||||1537
1765273640000|2025-12-09 09:47:20|391.1||391.2||391.2||391.1||0
1765273650000|2025-12-09 09:47:30|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|150
1765273710000|2025-12-09 09:48:30|391.5|391.3|391.5|391.4|391.5|391.4|391.5|391.3|822
1765273740000|2025-12-09 09:49:00||391.3||391.3||391.3||391.3|515
1765273780000|2025-12-09 09:49:40|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|86
1765273790000|2025-12-09 09:49:50|391.7||391.7||391.7||391.7||549
1765273830000|2025-12-09 09:50:30|391.9|391.6|391.9|391.7|391.9|391.7|391.9|391.6|485
1765273860000|2025-12-09 09:51:00|391.8||391.9||391.9||391.8||0
1765273920000|2025-12-09 09:52:00|391.8||391.8||391.8||391.8||150
1765273940000|2025-12-09 09:52:20|391.9||391.9||391.9||391.9||1500
1765273980000|2025-12-09 09:53:00|392|391.8|392|391.8|392|391.8|392|391.8|0
1765274050000|2025-12-09 09:54:10|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|518
1765274070000|2025-12-09 09:54:30|392||392||392||392||0
1765274090000|2025-12-09 09:54:50||391.8||391.8||391.8||391.8|492
1765274150000|2025-12-09 09:55:50|||||||||142
1765274280000|2025-12-09 09:58:00|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|219
1765274400000|2025-12-09 10:00:00|392||392.1||392.1||392||0
1765274410000|2025-12-09 10:00:10|392||392||392||392||0
1765274420000|2025-12-09 10:00:20|392.1|391.8|392|391.8|392.1|391.8|392|391.8|1500
1765274450000|2025-12-09 10:00:50|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|112
1765274460000|2025-12-09 10:01:00||391.6||391.6||391.6||391.6|0
1765274510000|2025-12-09 10:01:50||391.7||391.6||391.7||391.6|0
1765274550000|2025-12-09 10:02:30|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|0
1765274640000|2025-12-09 10:04:00|391.6|391.4|391.5|391.3|391.6|391.4|391.5|391.3|0
1765274650000|2025-12-09 10:04:10|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|0
1765274730000|2025-12-09 10:05:30|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|0
1765274840000|2025-12-09 10:07:20|||||||||1500
1765274930000|2025-12-09 10:08:50|391.4||391.5||391.5||391.4||2392
1765274970000|2025-12-09 10:09:30|391.4|391.2|391.3|391.1|391.4|391.2|391.3|391.1|1058
1765274980000|2025-12-09 10:09:40|391.2|391|391.2|391.1|391.3|391.1|391.2|391|0
1765274990000|2025-12-09 10:09:50|391.1|391|391.1|391|391.1|391|391.1|391|0
1765275030000|2025-12-09 10:10:30|391.2||391.2||391.2||391.2||588
1765275200000|2025-12-09 10:13:20|391.1||391.2||391.2||391.1||0
1765275220000|2025-12-09 10:13:40|391.1|390.9|391|390.9|391.1|390.9|391|390.9|1456
1765275230000|2025-12-09 10:13:50||390.8||390.8||390.8||390.8|112
1765275280000|2025-12-09 10:14:40|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|0
1765275340000|2025-12-09 10:15:40|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|0
1765275430000|2025-12-09 10:17:10|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|0
1765275550000|2025-12-09 10:19:10|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|513
1765275580000|2025-12-09 10:19:40|390.4|390.3|390.4|390.2|390.5|390.3|390.4|390.2|0
1765275590000|2025-12-09 10:19:50|390.3|390.1|390.3|390.1|390.4|390.1|390.3|390.1|0
1765275650000|2025-12-09 10:20:50||390.2||390.2||390.2||390.2|0
1765275660000|2025-12-09 10:21:00|390.4||390.4||390.4||390.4||0
1765275730000|2025-12-09 10:22:10|390.6|390.4|390.7|390.5|390.7|390.5|390.6|390.4|0
1765275750000|2025-12-09 10:22:30|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|1
1765275820000|2025-12-09 10:23:40||390.5||390.4||390.5||390.4|0
1765275870000|2025-12-09 10:24:30|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|0
1765275920000|2025-12-09 10:25:20||390.3||390.3||390.3||390.3|0
1765275930000|2025-12-09 10:25:30|390.5||390.5||390.5||390.5||1090
1765275950000|2025-12-09 10:25:50||390.4||390.4||390.4||390.4|170
1765275960000|2025-12-09 10:26:00|390.6||390.6||390.6||390.5||0
1765276050000|2025-12-09 10:27:30|390.7|390.5|390.7|390.6|390.7|390.6|390.7|390.5|173
1765276060000|2025-12-09 10:27:40|390.8||390.8||390.8||390.8||1560
1765276100000|2025-12-09 10:28:20|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|513
1765276180000|2025-12-09 10:29:40|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|48
1765276420000|2025-12-09 10:33:40|390.7|390.5|390.6|390.5|390.7|390.5|390.6|390.5|1374
1765276430000|2025-12-09 10:33:50||390.4||390.4||390.4||390.4|0
1765276490000|2025-12-09 10:34:50|390.5||390.5||390.5||390.5||0
1765276500000|2025-12-09 10:35:00|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|194
1765276530000|2025-12-09 10:35:30|||||||||1230
1765276600000|2025-12-09 10:36:40|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|1902
1765276660000|2025-12-09 10:37:40|390.6|390.5|390.5|390.4|390.6|390.5|390.5|390.4|1270
1765276710000|2025-12-09 10:38:30||390.3||390.3||390.3||390.3|0
1765276750000|2025-12-09 10:39:10|390.7|390.4|390.5|390.3|390.7|390.5|390.5|390.3|2894
1765276760000|2025-12-09 10:39:20|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|0
1765276780000|2025-12-09 10:39:40|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|1078
1765276790000|2025-12-09 10:39:50|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|1076
1765276800000|2025-12-09 10:40:00|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|1537
1765276820000|2025-12-09 10:40:20|390.8|390.6|390.9|390.7|390.9|390.7|390.8|390.6|577
1765277050000|2025-12-09 10:44:10|390.8|390.6|390.8|390.7|390.8|390.7|390.8|390.6|1008
1765277080000|2025-12-09 10:44:40|390.9||390.9||390.9||390.9||95
1765277100000|2025-12-09 10:45:00|391||391||391||391||0
1765277110000|2025-12-09 10:45:10|390.9||390.9||390.9||390.9||0
1765277230000|2025-12-09 10:47:10|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|0
1765277370000|2025-12-09 10:49:30|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|686
1765277380000|2025-12-09 10:49:40|390.8||390.8||390.8||390.8||0
1765277390000|2025-12-09 10:49:50|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|512
1765277400000|2025-12-09 10:50:00|390.8||390.7||390.8||390.7||0
1765277410000|2025-12-09 10:50:10|390.8||390.8||390.8||390.8||0
1765277530000|2025-12-09 10:52:10|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|1537
1765277590000|2025-12-09 10:53:10|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|1421
1765277600000|2025-12-09 10:53:20||390.7||390.7||390.7||390.7|0
1765277630000|2025-12-09 10:53:50||390.6||390.6||390.6||390.6|0
1765277770000|2025-12-09 10:56:10|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|0
1765277780000|2025-12-09 10:56:20|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|0
1765277920000|2025-12-09 10:58:40|390.5|390.5|390.6|390.4|390.6|390.5|390.5|390.4|1537
1765277930000|2025-12-09 10:58:50|390.5||390.5||390.5||390.5||0
1765277980000|2025-12-09 10:59:40||390.3||390.3||390.3||390.3|0
1765277990000|2025-12-09 10:59:50||390.4||390.4||390.4||390.4|0
1765278000000|2025-12-09 11:00:00|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|1537
1765278050000|2025-12-09 11:00:50|390.6|390.4|390.5|390.4|390.6|390.4|390.5|390.4|353
1765278060000|2025-12-09 11:01:00|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1765278080000|2025-12-09 11:01:20|390.5||390.5||390.5||390.4||512
1765278100000|2025-12-09 11:01:40|390.4||390.4||390.4||390.4||0
1765278210000|2025-12-09 11:03:30|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|1644
1765278230000|2025-12-09 11:03:50|390.6||390.6||390.6||390.6||803
1765278340000|2025-12-09 11:05:40|390.5||390.5||390.5||390.5||2790
1765278350000|2025-12-09 11:05:50|390.6||390.6||390.6||390.6||0
1765278410000|2025-12-09 11:06:50|390.5||390.5||390.5||390.5||0
1765278440000|2025-12-09 11:07:20||390.3||390.3||390.3||390.3|500
1765278480000|2025-12-09 11:08:00|390.7|390.4|390.7|390.5|390.7|390.5|390.7|390.4|0
1765278490000|2025-12-09 11:08:10|390.6|390.4|390.5|390.4|390.6|390.4|390.5|390.4|1110
1765278520000|2025-12-09 11:08:40|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|150
1765278530000|2025-12-09 11:08:50|390.7|390.6|390.8|390.6|390.8|390.6|390.7|390.6|1537
1765278590000|2025-12-09 11:09:50|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|0
1765278610000|2025-12-09 11:10:10||390.8||390.8||390.8||390.8|0
1765278630000|2025-12-09 11:10:30||390.7||390.7||390.7||390.7|40
1765278660000|2025-12-09 11:11:00||390.8||390.8||390.8||390.8|0
1765278720000|2025-12-09 11:12:00|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|686
1765278770000|2025-12-09 11:12:50|390.9|390.7|391.1|390.9|391.1|390.9|390.9|390.7|1537
1765278780000|2025-12-09 11:13:00|391|390.7|390.9|390.8|391|390.8|390.9|390.7|2656
1765278790000|2025-12-09 11:13:10|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|1005
1765278840000|2025-12-09 11:14:00||391||391||391||391|0
1765278850000|2025-12-09 11:14:10||390.9||390.9||390.9||390.9|0
1765278950000|2025-12-09 11:15:50||391||391||391||391|0
1765278960000|2025-12-09 11:16:00|||||||||512
1765278970000|2025-12-09 11:16:10||390.9||390.9||390.9||390.9|0
1765279040000|2025-12-09 11:17:20|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|1475
1765279180000|2025-12-09 11:19:40|391.3||391.3||391.3||391.3||0
1765279220000|2025-12-09 11:20:20|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|70
1765279280000|2025-12-09 11:21:20|391.5|391.4|391.6|391.4|391.6|391.4|391.5|391.4|1176
1765279300000|2025-12-09 11:21:40|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|693
1765279330000|2025-12-09 11:22:10||391.6||391.6||391.6||391.6|0
1765279360000|2025-12-09 11:22:40|391.8||391.8||391.8||391.8||35
1765279490000|2025-12-09 11:24:50|391.7||391.8||391.8||391.7||5303
1765279500000|2025-12-09 11:25:00||391.7||391.6||391.7||391.6|1537
1765279530000|2025-12-09 11:25:30|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|1500
1765279560000|2025-12-09 11:26:00|391.8||391.8||391.8||391.8||0
1765279570000|2025-12-09 11:26:10||391.6||391.6||391.6||391.6|150
1765279620000|2025-12-09 11:27:00|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|0
1765279750000|2025-12-09 11:29:10|391.8||391.8||391.8||391.8||0
1765279760000|2025-12-09 11:29:20||391.6||391.6||391.6||391.6|150
1765279800000|2025-12-09 11:30:00|391.6|391.5|391.6|391.4|391.6|391.5|391.6|391.4|1125
1765279830000|2025-12-09 11:30:30|391.5||391.5||391.5||391.5||1098
1765279840000|2025-12-09 11:30:40||391.3||391.3||391.3||391.3|0
1765279850000|2025-12-09 11:30:50|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|1128
1765279860000|2025-12-09 11:31:00|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|511
1765279970000|2025-12-09 11:32:50|391.2||391.3||391.3||391.2||121
1765280100000|2025-12-09 11:35:00||391.2||391.1||391.2||391.1|0
1765280170000|2025-12-09 11:36:10|||||||||1537
1765280290000|2025-12-09 11:38:10|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|1691
1765280310000|2025-12-09 11:38:30|391.3||391.3||391.3||391.3||0
1765280350000|2025-12-09 11:39:10||391.1||391.1||391.1||391.1|1977
1765280360000|2025-12-09 11:39:20|391.2||391.2||391.2||391.2||0
1765280380000|2025-12-09 11:39:40|391.3|391.2|391.3|391.1|391.3|391.2|391.3|391.1|0
1765280430000|2025-12-09 11:40:30||391.2||391.2||391.2||391.2|0
1765280440000|2025-12-09 11:40:40||391.1||391.1||391.1||391.1|1537
1765280520000|2025-12-09 11:42:00||391.2||391.1||391.2||391.1|0
1765280730000|2025-12-09 11:45:30|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|49
1765280910000|2025-12-09 11:48:30|391.3||391.4||391.4||391.3||5574
1765280930000|2025-12-09 11:48:50|||||||||733
1765281120000|2025-12-09 11:52:00|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|2735
1765281180000|2025-12-09 11:53:00|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|1740
1765281200000|2025-12-09 11:53:20|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|1258
1765281410000|2025-12-09 11:56:50|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|0
1765281490000|2025-12-09 11:58:10||391.2||391.2||391.2||391.2|0
1765281540000|2025-12-09 11:59:00|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|40
1765281640000|2025-12-09 12:00:40|||||||||2408
1765281660000|2025-12-09 12:01:00||391.2||391.2||391.2||391.2|0
1765281720000|2025-12-09 12:02:00|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|150
1765281780000|2025-12-09 12:03:00||391.2||391.1||391.2||391.1|0
1765281810000|2025-12-09 12:03:30|391.2||391.2||391.2||391.2||0
1765281850000|2025-12-09 12:04:10|391.3|391.2|391.4|391.2|391.4|391.3|391.3|391.2|334
1765281940000|2025-12-09 12:05:40|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|0
1765281950000|2025-12-09 12:05:50|||||||||11
1765282370000|2025-12-09 12:12:50|391.2|391|391.2|391|391.2|391|391.2|391|512
1765282720000|2025-12-09 12:18:40||391.1||391||391.1||391|1100
1765282730000|2025-12-09 12:18:50||391.1||391||391.1||391|0
1765282830000|2025-12-09 12:20:30||391.1||391||391.1||391|0
1765282920000|2025-12-09 12:22:00|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|2408
1765283050000|2025-12-09 12:24:10|391.2|391.2|391.3|391.1|391.3|391.2|391.2|391.1|3894
1765283090000|2025-12-09 12:24:50||391.2||391.2||391.2||391.2|0
1765283100000|2025-12-09 12:25:00||391.1||391.1||391.1||391.1|2408
1765283140000|2025-12-09 12:25:40||391.2||391.1||391.2||391.1|0
1765283220000|2025-12-09 12:27:00||391.2||391.2||391.2||391.2|0
1765283250000|2025-12-09 12:27:30|391.4||391.4||391.4||391.4||0
1765283260000|2025-12-09 12:27:40|391.6|391.3|391.6|391.5|391.6|391.5|391.6|391.3|8797
1765283270000|2025-12-09 12:27:50|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|565
1765283280000|2025-12-09 12:28:00|391.8|391.5|391.8|391.6|391.8|391.6|391.8|391.5|3625
1765283290000|2025-12-09 12:28:10|392|391.8|392|391.8|392|391.8|392|391.8|0
1765283300000|2025-12-09 12:28:20|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1765283310000|2025-12-09 12:28:30||391.5||391.5||391.5||391.5|0
1765283330000|2025-12-09 12:28:50|391.6||391.6||391.6||391.6||0
1765283350000|2025-12-09 12:29:10||391.4||391.4||391.4||391.4|2408
1765283460000|2025-12-09 12:31:00||391.5||391.5||391.5||391.5|217
1765283470000|2025-12-09 12:31:10|391.7||391.7||391.7||391.7||0
1765283500000|2025-12-09 12:31:40|391.8|391.6|391.8|391.7|391.8|391.7|391.8|391.6|0
1765283610000|2025-12-09 12:33:30|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|1341
1765283620000|2025-12-09 12:33:40|392|391.7|391.8|391.7|392|391.7|391.8|391.7|1137
1765283650000|2025-12-09 12:34:10|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1765283710000|2025-12-09 12:35:10||391.5||391.5||391.5||391.5|0
1765283750000|2025-12-09 12:35:50||391.6||391.6||391.6||391.6|0
1765283860000|2025-12-09 12:37:40|||||||||1200
1765283880000|2025-12-09 12:38:00|||||||||1433
1765283910000|2025-12-09 12:38:30|391.8||391.8||391.8||391.8||1139
1765283970000|2025-12-09 12:39:30||391.7||391.6||391.7||391.6|150
1765283980000|2025-12-09 12:39:40|391.7|391.5|391.7|391.5|391.7|391.5|391.6|391.5|1072
1765284060000|2025-12-09 12:41:00|391.6||391.6||391.6||391.6||0
1765284070000|2025-12-09 12:41:10|391.7||391.7||391.7||391.7||0
1765284110000|2025-12-09 12:41:50|391.6||391.6||391.6||391.6||0
1765284140000|2025-12-09 12:42:20|391.7||391.7||391.7||391.7||2734
1765284170000|2025-12-09 12:42:50|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|0
1765284300000|2025-12-09 12:45:00||391.5||391.5||391.5||391.5|0
1765284310000|2025-12-09 12:45:10||391.4||391.4||391.4||391.4|0
1765284440000|2025-12-09 12:47:20|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|0
1765284450000|2025-12-09 12:47:30||391.4||391.4||391.4||391.4|0
1765284460000|2025-12-09 12:47:40||391.3||391.3||391.3||391.3|0
1765284500000|2025-12-09 12:48:20|391.6|391.4|391.5|391.3|391.6|391.4|391.5|391.3|4816
1765284530000|2025-12-09 12:48:50|391.6|391.4|391.5|391.4|391.6|391.4|391.5|391.4|40
1765284540000|2025-12-09 12:49:00|391.6||391.6||391.6||391.6||0
1765284610000|2025-12-09 12:50:10|391.7|391.5|391.7|391.5|391.7|391.5|391.6|391.5|0
1765284670000|2025-12-09 12:51:10|391.6||391.6||391.6||391.6||7403
1765284690000|2025-12-09 12:51:30||391.4||391.4||391.4||391.4|294
1765284720000|2025-12-09 12:52:00||391.5||391.5||391.5||391.5|0
1765284740000|2025-12-09 12:52:20|391.7||391.7||391.7||391.7||0
1765284750000|2025-12-09 12:52:30|||||||||210
1765284780000|2025-12-09 12:53:00|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|0
1765284850000|2025-12-09 12:54:10||391.7||391.7||391.7||391.7|0
1765284870000|2025-12-09 12:54:30|391.9||391.9||391.9||391.9||74
1765284890000|2025-12-09 12:54:50|||||||||2408
1765284900000|2025-12-09 12:55:00|391.8||391.8||391.8||391.8||0
1765284910000|2025-12-09 12:55:10||391.6||391.6||391.6||391.6|511
1765284980000|2025-12-09 12:56:20||391.7||391.7||391.7||391.7|40
1765285020000|2025-12-09 12:57:00||391.6||391.6||391.6||391.6|1732
1765285030000|2025-12-09 12:57:10|391.7||391.8||391.8||391.7||0
1765285100000|2025-12-09 12:58:20|391.9|391.7|391.8|391.7|391.9|391.7|391.8|391.7|1930
1765285150000|2025-12-09 12:59:10|391.7|391.6|391.7|391.5|391.7|391.6|391.7|391.5|130
1765285160000|2025-12-09 12:59:20|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|1806
1765285240000|2025-12-09 13:00:40|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|254
1765285290000|2025-12-09 13:01:30|||||||||768
1765285320000|2025-12-09 13:02:00|391.6||391.7||391.7||391.6||0
1765285340000|2025-12-09 13:02:20||391.6||391.5||391.6||391.5|0
1765285350000|2025-12-09 13:02:30|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|0
1765285370000|2025-12-09 13:02:50||391.7||391.6||391.7||391.6|150
1765285400000|2025-12-09 13:03:20|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|1806
1765285420000|2025-12-09 13:03:40|391.8||391.8||391.8||391.8||0
1765285430000|2025-12-09 13:03:50||391.6||391.6||391.6||391.6|0
1765285460000|2025-12-09 13:04:20|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|0
1765285470000|2025-12-09 13:04:30|391.8|391.6|391.7|391.5|391.8|391.6|391.7|391.5|1806
1765285530000|2025-12-09 13:05:30||391.6||391.6||391.6||391.6|0
1765285560000|2025-12-09 13:06:00|391.8||391.8||391.8||391.8||0
1765285620000|2025-12-09 13:07:00||391.7||391.6||391.7||391.6|1217
1765285670000|2025-12-09 13:07:50|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|41
1765285680000|2025-12-09 13:08:00|391.6|391.6|391.7|391.6|391.7|391.6|391.6|391.6|1806
1765285690000|2025-12-09 13:08:10||391.5||391.5||391.5||391.5|0
1765285720000|2025-12-09 13:08:40|391.8|391.6|391.7|391.6|391.8|391.6|391.7|391.6|1956
1765285770000|2025-12-09 13:09:30|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1765285790000|2025-12-09 13:09:50|391.7|391.4|391.7|391.5|391.7|391.5|391.7|391.4|1354
1765285840000|2025-12-09 13:10:40||391.6||391.6||391.6||391.6|0
1765285850000|2025-12-09 13:10:50|391.8||391.8||391.8||391.8||78
1765285880000|2025-12-09 13:11:20|391.7|391.7|391.6|391.5|391.7|391.7|391.6|391.5|1297
1765285900000|2025-12-09 13:11:40||391.4||391.4||391.4||391.4|1115
1765285980000|2025-12-09 13:13:00|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|0
1765285990000|2025-12-09 13:13:10|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|0
1765286080000|2025-12-09 13:14:40|||||||||1806
1765286160000|2025-12-09 13:16:00|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|0
1765286210000|2025-12-09 13:16:50|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|1806
1765286250000|2025-12-09 13:17:30|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|0
1765286260000|2025-12-09 13:17:40||391.6||391.6||391.6||391.6|1282
1765286280000|2025-12-09 13:18:00||391.5||391.5||391.6||391.5|1828
1765286300000|2025-12-09 13:18:20|||||||||150
1765286310000|2025-12-09 13:18:30|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|0
1765286350000|2025-12-09 13:19:10|391.7|391.5|391.7|391.5|391.7|391.5|391.6|391.5|0
1765286370000|2025-12-09 13:19:30|391.6||391.6||391.6||391.6||1806
1765286380000|2025-12-09 13:19:40||391.4||391.4||391.4||391.4|1519
1765286410000|2025-12-09 13:20:10||391.5||391.4||391.5||391.4|150
1765286430000|2025-12-09 13:20:30|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|0
1765286440000|2025-12-09 13:20:40|||||||||44
1765286500000|2025-12-09 13:21:40|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|739
1765286540000|2025-12-09 13:22:20|||||||||757
1765286570000|2025-12-09 13:22:50|391.5|391.3|391.4|391.3|391.5|391.3|391.4|391.3|3086
1765286590000|2025-12-09 13:23:10|391.5||391.5||391.5||391.5||0
1765286610000|2025-12-09 13:23:30|||||||||79
1765286640000|2025-12-09 13:24:00|391.4|391.4|391.4|391.3|391.4|391.4|391.4|391.3|1806
1765286650000|2025-12-09 13:24:10||391.2||391.2||391.2||391.2|0
1765286660000|2025-12-09 13:24:20|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.2|37
1765286670000|2025-12-09 13:24:30|||||||||855
1765286690000|2025-12-09 13:24:50|||||||||1806
1765286700000|2025-12-09 13:25:00|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|0
1765286720000|2025-12-09 13:25:20|391.3|391.3|391.3|391.1|391.3|391.3|391.3|391.1|1806
1765286740000|2025-12-09 13:25:40|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|2223
1765286760000|2025-12-09 13:26:00|||||||||596
1765286770000|2025-12-09 13:26:10|||||||||1371
1765286800000|2025-12-09 13:26:40|||||||||316
1765286810000|2025-12-09 13:26:50|391.3|391.1|391.3|391.2|391.3|391.2|391.3|391.1|1090
1765286820000|2025-12-09 13:27:00||391.1||391.1||391.2||391.1|0
1765286830000|2025-12-09 13:27:10|||||||||914
1765286850000|2025-12-09 13:27:30|||||||||1189
1765286860000|2025-12-09 13:27:40|||||||||1059
1765286870000|2025-12-09 13:27:50|391.2||391.2||391.2||391.2||634
1765286890000|2025-12-09 13:28:10|||||||||711
1765286900000|2025-12-09 13:28:20|391.3||391.3||391.3||391.3||0
1765286910000|2025-12-09 13:28:30|391.2||391.2||391.2||391.2||457
1765286920000|2025-12-09 13:28:40|391.3||391.3||391.3||391.3||0
1765286930000|2025-12-09 13:28:50|||||||||914
1765286940000|2025-12-09 13:29:00|391.2|391.2|391.3|391.1|391.3|391.2|391.2|391.1|291
1765286970000|2025-12-09 13:29:30|391.2|391|391.2|391|391.2|391|391.1|391|1500
1765287180000|2025-12-09 13:33:00||391.1||391.1||391.1||391.1|0
1765287200000|2025-12-09 13:33:20|||||||||1000
1765287260000|2025-12-09 13:34:20||391||391||391||391|1806
1765287580000|2025-12-09 13:39:40||391.1||391.1||391.1||391.1|0
1765287670000|2025-12-09 13:41:10|||||||||1059
1765287910000|2025-12-09 13:45:10|391.4|391.2|391.4|391.3|391.4|391.3|391.3|391.1|1365
1765287920000|2025-12-09 13:45:20|391.5||391.5||391.5||391.5||150
1765287960000|2025-12-09 13:46:00||391.4||391.4||391.4||391.4|0
1765287980000|2025-12-09 13:46:20||391.3||391.3||391.3||391.3|3267
1765288150000|2025-12-09 13:49:10|391.5|391.2|391.5|391.2|391.5|391.2|391.5|391.2|0
1765288160000|2025-12-09 13:49:20|391.6|391.3|391.6|391.3|391.6|391.3|391.6|391.3|0
1765288200000|2025-12-09 13:50:00|391.5|391.2|391.5|391.2|391.6|391.3|391.5|391.2|0
1765288210000|2025-12-09 13:50:10|391.6|391.3|391.6|391.3|391.6|391.3|391.6|391.3|0
1765288220000|2025-12-09 13:50:20|391.5|391.2|391.5|391.2|391.5|391.2|391.5|391.2|0
1765288230000|2025-12-09 13:50:30|391.6|391.3|391.5|391.2|391.6|391.3|391.5|391.2|0
1765288240000|2025-12-09 13:50:40|391.6|391.3|391.6|391.3|391.6|391.3|391.6|391.3|0
1765288250000|2025-12-09 13:50:50|391.5|391.4|391.5|391.3|391.5|391.4|391.5|391.3|0
1765288290000|2025-12-09 13:51:30|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|0
1765288320000|2025-12-09 13:52:00|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|0
1765288340000|2025-12-09 13:52:20|391.6|391.4|391.5|391.2|391.6|391.4|391.5|391.2|0
1765288370000|2025-12-09 13:52:50|391.6|391.3|391.5|391.2|391.6|391.3|391.5|391.2|0
1765288380000|2025-12-09 13:53:00|391.6|391.3|391.6|391.3|391.6|391.3|391.6|391.3|0
1765288390000|2025-12-09 13:53:10|391.5|391.4|391.6|391.3|391.6|391.4|391.5|391.2|0
1765288410000|2025-12-09 13:53:30|391.5|391.2|391.5|391.2|391.6|391.3|391.5|391.2|0
1765288420000|2025-12-09 13:53:40|391.6|391.3|391.6|391.3|391.6|391.3|391.6|391.3|0
1765288430000|2025-12-09 13:53:50|391.5|391.2|391.6|391.3|391.6|391.3|391.5|391.2|0
1765288440000|2025-12-09 13:54:00|391.5|391.2|391.5|391.2|391.5|391.2|391.5|391.2|0
1765288450000|2025-12-09 13:54:10|391.6|391.3|391.6|391.3|391.6|391.3|391.5|391.2|0
1765288480000|2025-12-09 13:54:40|391.5|391.2|391.6|391.3|391.6|391.3|391.5|391.2|0
1765288500000|2025-12-09 13:55:00|391.5|391.2|391.6|391.3|391.6|391.3|391.5|391.2|0
1765288510000|2025-12-09 13:55:10|391.5|391.2|391.4|391.2|391.6|391.3|391.4|391.2|150
1765288520000|2025-12-09 13:55:20|391.3|391.1|391.4|391.1|391.5|391.2|391.3|391.1|2076
1765288530000|2025-12-09 13:55:30|391.5|391.2|391.5|391.2|391.5|391.2|391.4|391.1|0
1765288550000|2025-12-09 13:55:50|391.4|391.1|391.4|391.1|391.4|391.1|391.4|391.1|0
1765288570000|2025-12-09 13:56:10|391.5|391.2|391.5|391.2|391.5|391.2|391.5|391.2|0
1765288580000|2025-12-09 13:56:20|391.4|391.1|391.4|391.1|391.4|391.1|391.4|391.1|0
1765288590000|2025-12-09 13:56:30|391.5|391.2|391.5|391.2|391.5|391.2|391.5|391.2|0
1765288640000|2025-12-09 13:57:20|391.4|391.1|391.6|391.3|391.6|391.3|391.4|391.1|4382
1765288650000|2025-12-09 13:57:30|391.5|391.2|391.6|391.3|391.6|391.3|391.5|391.2|0
1765288670000|2025-12-09 13:57:50|391.5|391.2|391.5|391.2|391.5|391.2|391.5|391.2|0
1765288680000|2025-12-09 13:58:00|||||||||1250
1765288690000|2025-12-09 13:58:10|391.6|391.3|391.5|391.2|391.6|391.3|391.5|391.2|28
1765288720000|2025-12-09 13:58:40|391.6|391.3|391.6|391.3|391.6|391.3|391.6|391.3|0
1765288730000|2025-12-09 13:58:50|391.5|391.2|391.4|391.1|391.6|391.3|391.4|391.1|0
1765288740000|2025-12-09 13:59:00|391.5|391.2|391.4|391.1|391.5|391.2|391.4|391.1|0
1765288750000|2025-12-09 13:59:10|391.3|391.2|391.4|391.1|391.4|391.2|391.3|391|1217
1765288760000|2025-12-09 13:59:20|391.3|391|391.3|391|391.4|391.1|391.3|391|0
1765288780000|2025-12-09 13:59:40|391.4|391.1|391.4|391.1|391.4|391.1|391.4|391.1|0
1765288820000|2025-12-09 14:00:20|391.3|391|391.3|391|391.3|391|391.3|391|0
1765288830000|2025-12-09 14:00:30|391.4|391.1|391.4|391.1|391.4|391.1|391.4|391.1|0
1765288840000|2025-12-09 14:00:40|391.3|391|391.3|391|391.3|391|391.3|391|0
1765288850000|2025-12-09 14:00:50|391.4|391.1|391.4|391.1|391.4|391.1|391.3|391|0
1765288860000|2025-12-09 14:01:00|391.3|391|391.4|391.1|391.4|391.1|391.3|391|0
1765288870000|2025-12-09 14:01:10|391.3|391|391.4|391.1|391.4|391.1|391.3|391|0
1765288880000|2025-12-09 14:01:20|391.3|391|391.3|391|391.3|391|391.3|391|0
1765288890000|2025-12-09 14:01:30|391.4|391.1|391.4|391.1|391.4|391.1|391.4|391.1|0
1765288920000|2025-12-09 14:02:00|391.3|391|391.2|390.9|391.3|391|391.2|390.9|1990
1765288930000|2025-12-09 14:02:10|391.3|391|391.3|391|391.3|391|391.3|391|0
1765288940000|2025-12-09 14:02:20|391.2|390.9|391.3|391|391.3|391.1|391.2|390.9|135
1765288950000|2025-12-09 14:02:30|391.4|391.1|391.4|391.1|391.4|391.1|391.4|391.1|0
1765288960000|2025-12-09 14:02:40|391.3|391|391.4|391.1|391.4|391.1|391.3|391|0
1765288970000|2025-12-09 14:02:50|391.3|391|391.3|391|391.3|391|391.3|391|0
1765288980000|2025-12-09 14:03:00|391.2|390.9|391.2|390.9|391.2|390.9|391.2|390.9|306
1765288990000|2025-12-09 14:03:10|391.3|391|391.2|390.9|391.3|391|391.2|390.9|0
1765289010000|2025-12-09 14:03:30|391.3|391|391.2|390.9|391.3|391|391.2|390.9|0
1765289020000|2025-12-09 14:03:40|391.3|391|391.3|391|391.3|391|391.2|390.9|0
1765289040000|2025-12-09 14:04:00|391.2|390.9|391.2|390.9|391.2|390.9|391.2|390.9|0
1765289050000|2025-12-09 14:04:10||391.1||391||391.1||391|0
1765289060000|2025-12-09 14:04:20|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|150
1765289190000|2025-12-09 14:06:30|391.2||391.3||391.3||391.2||219
1765289200000|2025-12-09 14:06:40|391.2|391|391.2|391|391.2|391|391.2|391|1806
1765289230000|2025-12-09 14:07:10||391.1||391.1||391.1||391.1|0
1765289250000|2025-12-09 14:07:30|391.1|391|391.1|391|391.1|391|391.1|391|28
1765289270000|2025-12-09 14:07:50||390.9||390.9||390.9||390.9|0
1765289280000|2025-12-09 14:08:00||391||391||391||391|0
1765289470000|2025-12-09 14:11:10|391.2||391.2||391.2||391.2||38
1765289490000|2025-12-09 14:11:30|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|0
1765289690000|2025-12-09 14:14:50||391.2||391.1||391.2||391.1|2260
1765289700000|2025-12-09 14:15:00|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|1806
1765289750000|2025-12-09 14:15:50|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|1976
1765289860000|2025-12-09 14:17:40|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1765289870000|2025-12-09 14:17:50|391.3||391.3||391.3||391.3||0
1765289930000|2025-12-09 14:18:50|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|0
1765289980000|2025-12-09 14:19:40|391.3||391.3||391.3||391.3||0
1765289990000|2025-12-09 14:19:50|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1765290000000|2025-12-09 14:20:00|391.3||391.3||391.3||391.3||2260
1765290090000|2025-12-09 14:21:30|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|150
1765290100000|2025-12-09 14:21:40|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|1300
1765290170000|2025-12-09 14:22:50||391.4||391.3||391.4||391.3|0
1765290180000|2025-12-09 14:23:00|391.7|391.6|391.8|391.6|391.8|391.6|391.7|391.6|2199
1765290220000|2025-12-09 14:23:40|391.7||391.7||391.7||391.7||0
1765290230000|2025-12-09 14:23:50||391.5||391.5||391.5||391.5|1213
1765290240000|2025-12-09 14:24:00|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|511
1765290250000|2025-12-09 14:24:10||391.5||391.4||391.5||391.4|0
1765290260000|2025-12-09 14:24:20|391.5|391.3|391.5|391.3|391.5|391.4|391.5|391.3|98
1765290270000|2025-12-09 14:24:30|||||||||1134
1765290290000|2025-12-09 14:24:50|391.4||391.4||391.4||391.4||0
1765290300000|2025-12-09 14:25:00|391.5|391.4|391.5|391.3|391.5|391.4|391.5|391.3|2260
1765290360000|2025-12-09 14:26:00||391.4||391.3||391.4||391.3|2260
1765290380000|2025-12-09 14:26:20|||||||||3998
1765290390000|2025-12-09 14:26:30|391.4|391.4|391.6|391.4|391.6|391.4|391.4|391.4|115
1765290400000|2025-12-09 14:26:40|391.5||391.5||391.5||391.5||0
1765290410000|2025-12-09 14:26:50|391.6|391.5|391.6|391.4|391.6|391.5|391.6|391.4|331
1765290470000|2025-12-09 14:27:50|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|2260
1765290500000|2025-12-09 14:28:20|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|150
1765290590000|2025-12-09 14:29:50|391.3|391.1|391.3|391.2|391.3|391.2|391.3|391.1|79
1765290600000|2025-12-09 14:30:00|391.4|391.1|391.4|391.2|391.4|391.2|391.4|391.1|512
1765290650000|2025-12-09 14:30:50|391.3||391.3||391.3||391.3||0
1765290660000|2025-12-09 14:31:00|391.4||391.4||391.4||391.4||0
1765290710000|2025-12-09 14:31:50|391.3||391.3||391.3||391.3||126
1765290720000|2025-12-09 14:32:00|391.4||391.4||391.4||391.4||384
1765290740000|2025-12-09 14:32:20|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|150
1765290750000|2025-12-09 14:32:30|391.4||391.4||391.4||391.4||0
1765290760000|2025-12-09 14:32:40|391.3|391.2|391.4|391.2|391.4|391.2|391.3|391.2|0
1765290770000|2025-12-09 14:32:50||391.3||391.3||391.3||391.3|0
1765290780000|2025-12-09 14:33:00|391.5||391.5||391.5||391.5||2386
1765290800000|2025-12-09 14:33:20|391.6|391.5|391.6|391.4|391.6|391.5|391.6|391.4|150
1765290830000|2025-12-09 14:33:50||391.5||391.4||391.5||391.4|1
1765290840000|2025-12-09 14:34:00|391.8|391.5|391.8|391.6|391.8|391.6|391.8|391.5|0
1765290850000|2025-12-09 14:34:10||391.7||391.7||391.7||391.7|0
1765290860000|2025-12-09 14:34:20|||||||||1296
1765290870000|2025-12-09 14:34:30|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1765290880000|2025-12-09 14:34:40|391.8||391.8||391.8||391.8||0
1765290890000|2025-12-09 14:34:50||391.7||391.7||391.7||391.7|0
1765290900000|2025-12-09 14:35:00|391.9||391.9||391.9||391.9||2138
1765290910000|2025-12-09 14:35:10|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|0
1765290920000|2025-12-09 14:35:20|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|0
1765290930000|2025-12-09 14:35:30|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|511
1765290950000|2025-12-09 14:35:50|391.4||391.4||391.4||391.4||126
1765290960000|2025-12-09 14:36:00|||||||||1
1765290980000|2025-12-09 14:36:20|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|0
1765291010000|2025-12-09 14:36:50||391.5||391.5||391.5||391.5|0
1765291020000|2025-12-09 14:37:00||391.4||391.4||391.4||391.4|639
1765291040000|2025-12-09 14:37:20|391.5||391.5||391.5||391.5||0
1765291050000|2025-12-09 14:37:30|391.6||391.6||391.6||391.6||0
1765291070000|2025-12-09 14:37:50|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|1553
1765291080000|2025-12-09 14:38:00|391.3|391.2|391.4|391.3|391.4|391.3|391.3|391.2|2260
1765291090000|2025-12-09 14:38:10||391.2||391.2||391.2||391.2|241
1765291130000|2025-12-09 14:38:50|391.5|391.3|391.4|391.3|391.5|391.4|391.4|391.2|0
1765291140000|2025-12-09 14:39:00|391.3|391.2|391.2|391|391.3|391.2|391.2|391|2386
1765291150000|2025-12-09 14:39:10|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|1250
1765291190000|2025-12-09 14:39:50|391||391||391||391||2260
1765291200000|2025-12-09 14:40:00|||||||||384
1765291210000|2025-12-09 14:40:10||390.8||390.8||390.8||390.8|0
1765291240000|2025-12-09 14:40:40|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|239
1765291250000|2025-12-09 14:40:50||391||391||391||391|126
1765291260000|2025-12-09 14:41:00|391.2||391.2||391.2||391.2||0
1765291280000|2025-12-09 14:41:20|391.1||391.1||391.1||391.1||0
1765291290000|2025-12-09 14:41:30|391.2||391.2||391.2||391.2||0
1765291310000|2025-12-09 14:41:50|391.1||391.1||391.1||391.1||127
1765291320000|2025-12-09 14:42:00||390.9||390.9||390.9||390.9|512
1765291370000|2025-12-09 14:42:50|391||391||391||391||126
1765291380000|2025-12-09 14:43:00|391.1||391.1||391.1||391.1||0
1765291390000|2025-12-09 14:43:10|391|390.8|391|390.8|391|390.8|391|390.8|0
1765291400000|2025-12-09 14:43:20|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|0
1765291420000|2025-12-09 14:43:40|390.8||390.8||390.8||390.8||0
1765291430000|2025-12-09 14:43:50|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|0
1765291440000|2025-12-09 14:44:00||390.7||390.7||390.7||390.7|639
1765291450000|2025-12-09 14:44:10|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|0
1765291490000|2025-12-09 14:44:50|390.7|390.7|390.6|390.5|390.7|390.7|390.6|390.5|126
1765291500000|2025-12-09 14:45:00|390.7|390.6|390.8|390.6|390.8|390.6|390.7|390.6|1694
1765291540000|2025-12-09 14:45:40|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|1090
1765291550000|2025-12-09 14:45:50|390.6||390.6||390.6||390.6||125
1765291560000|2025-12-09 14:46:00|390.7|390.6|390.5|390.3|390.7|390.6|390.5|390.3|1753
1765291570000|2025-12-09 14:46:10|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|1278
1765291610000|2025-12-09 14:46:50||390.3||390.2||390.3||390.2|125
1765291620000|2025-12-09 14:47:00|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|517
1765291630000|2025-12-09 14:47:10|390.2|390.2|390.3|390.1|390.3|390.2|390.2|390.1|2047
1765291650000|2025-12-09 14:47:30|390.2|390|390.3|390.2|390.3|390.2|390.2|390|160
1765291670000|2025-12-09 14:47:50|390.4|390.3|390.3|390.2|390.4|390.3|390.3|390.2|7777
1765291680000|2025-12-09 14:48:00|||||||||1
1765291690000|2025-12-09 14:48:10|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|516
1765291700000|2025-12-09 14:48:20|390.1|390|390.2|390|390.2|390|390.1|390|1694
1765291710000|2025-12-09 14:48:30|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|0
1765291730000|2025-12-09 14:48:50|390.2|390|390.2|390|390.2|390|390.2|390|1694
1765291740000|2025-12-09 14:49:00|390.1|390.1|390.1|390|390.1|390.1|390.1|390|517
1765291760000|2025-12-09 14:49:20|390|389.9|390|389.8|390|389.9|390|389.8|3000
1765291770000|2025-12-09 14:49:30|389.9|389.7|390|389.8|390|389.8|389.9|389.7|3408
1765291790000|2025-12-09 14:49:50||389.9||389.9||389.9||389.9|0
1765291800000|2025-12-09 14:50:00|389.9|389.8|390|389.8|390|389.8|389.9|389.8|642
1765291810000|2025-12-09 14:50:10|389.9||389.9||389.9||389.9||0
1765291820000|2025-12-09 14:50:20|390||390||390||390||0
1765291840000|2025-12-09 14:50:40|389.9||389.9||389.9||389.9||0
1765291860000|2025-12-09 14:51:00|390||390||390||390||1
1765291890000|2025-12-09 14:51:30|390.1|389.9|390.1|390|390.1|390|390.1|389.9|1133
1765291900000|2025-12-09 14:51:40||389.9||389.9||389.9||389.9|65
1765291910000|2025-12-09 14:51:50||390||389.9||390||389.9|125
1765291920000|2025-12-09 14:52:00|390|390|390|389.9|390|390|390|389.9|517
1765291930000|2025-12-09 14:52:10|390.1||390.1||390.1||390.1||1694
1765291970000|2025-12-09 14:52:50||390||390||390||390|0
1765291980000|2025-12-09 14:53:00|||||||||1
1765292030000|2025-12-09 14:53:50|||||||||1
1765292040000|2025-12-09 14:54:00|390.2||390.2||390.2||390.2||2119
1765292050000|2025-12-09 14:54:10|390.1||390.2||390.2||390.1||0
1765292070000|2025-12-09 14:54:30|390.1||390.1||390.1||390.1||0
1765292080000|2025-12-09 14:54:40||389.9||389.9||389.9||389.9|672
1765292090000|2025-12-09 14:54:50||390||390||390||390|0
1765292100000|2025-12-09 14:55:00|||||||||1
1765292110000|2025-12-09 14:55:10|390.2||390.2||390.2||390.2||0
1765292140000|2025-12-09 14:55:40|390.1||390.1||390.1||390.1||0
1765292150000|2025-12-09 14:55:50|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|0
1765292160000|2025-12-09 14:56:00|||||||||1
1765292170000|2025-12-09 14:56:10|390.1|390|390.1|389.9|390.1|390|390.1|389.9|1580
1765292190000|2025-12-09 14:56:30|390||390||390||390||0
1765292220000|2025-12-09 14:57:00|390.1||390.1||390.1||390.1||1
1765292230000|2025-12-09 14:57:10|390||390||390||390||0
1765292240000|2025-12-09 14:57:20|390.1||390.1||390.1||390.1||0
1765292250000|2025-12-09 14:57:30|390|389.8|390|389.8|390|389.8|390|389.8|0
1765292270000|2025-12-09 14:57:50||389.9||389.8||389.9||389.8|156
1765292280000|2025-12-09 14:58:00|389.9|389.7|389.8|389.7|389.9|389.7|389.8|389.7|720
1765292320000|2025-12-09 14:58:40|389.7|389.5|389.7|389.5|389.7|389.5|389.7|389.5|0
1765292330000|2025-12-09 14:58:50||389.6||389.5||389.6||389.5|140
1765292340000|2025-12-09 14:59:00|389.6|389.6|389.6|389.4|389.6|389.6|389.6|389.4|517
1765292360000|2025-12-09 14:59:20|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|2220
1765292370000|2025-12-09 14:59:30|389.8||389.7||389.8||389.7||0
1765292380000|2025-12-09 14:59:40|389.8||389.8||389.8||389.8||0
1765292390000|2025-12-09 14:59:50|389.7||389.7||389.7||389.7||0
1765292400000|2025-12-09 15:00:00|389.8||389.8||389.8||389.8||1
1765292410000|2025-12-09 15:00:10|389.7|389.5|389.7|389.5|389.7|389.5|389.7|389.5|1090
1765292420000|2025-12-09 15:00:20|389.5|389.3|389.4|389.3|389.5|389.3|389.4|389.3|2087
1765292430000|2025-12-09 15:00:30||389.2||389.2||389.2||389.2|0
1765292460000|2025-12-09 15:01:00|389.5|389.4|389.5|389.3|389.5|389.4|389.5|389.3|4095
1765292480000|2025-12-09 15:01:20|389.4||389.4||389.5||389.4||514
1765292490000|2025-12-09 15:01:30||389.2||389.2||389.2||389.2|0
1765292550000|2025-12-09 15:02:30|||||||||532
1765292580000|2025-12-09 15:03:00|389.3|389.3|389.4|389.3|389.4|389.3|389.3|389.3|178
1765292600000|2025-12-09 15:03:20||389.2||389.2||389.2||389.2|0
1765292660000|2025-12-09 15:04:20|389.3|389|389.2|389.1|389.3|389.1|389.2|389|0
1765292670000|2025-12-09 15:04:30|||||||||463
1765292680000|2025-12-09 15:04:40|389.3|389.2|389.3|389.1|389.3|389.2|389.3|389.1|2119
1765292710000|2025-12-09 15:05:10||389.2||389.1||389.2||389.1|2633
1765292720000|2025-12-09 15:05:20|||||||||37
1765292730000|2025-12-09 15:05:30|389.2||389.2||389.2||389.2||0
1765292740000|2025-12-09 15:05:40|389.3||389.3||389.3||389.3||2119
1765292760000|2025-12-09 15:06:00|389.2|389|389.2|389|389.2|389|389.2|389|416
1765292770000|2025-12-09 15:06:10|389.1||389.2||389.2||389.1||2119
1765292820000|2025-12-09 15:07:00||389.1||389.1||389.1||389.1|0
1765292900000|2025-12-09 15:08:20|389.3|389.2|389.3|389.1|389.3|389.2|389.3|389.1|3000
1765292910000|2025-12-09 15:08:30|389.4|389.2|389.4|389.2|389.4|389.2|389.4|389.2|0
1765292970000|2025-12-09 15:09:30|389.3||389.3||389.3||389.3||0
1765292980000|2025-12-09 15:09:40||389.1||389.1||389.1||389.1|0
1765293070000|2025-12-09 15:11:10|389.2|389.2|389.2|389.1|389.3|389.2|389.2|389.1|328
1765293080000|2025-12-09 15:11:20|389.3|389.2|389.4|389.2|389.4|389.2|389.3|389.1|2737
1765293140000|2025-12-09 15:12:20|389.3|389.1|389.3|389.2|389.3|389.2|389.3|389.1|0
1765293150000|2025-12-09 15:12:30|389.4||389.4||389.4||389.4||1090
1765293180000|2025-12-09 15:13:00|389.3||389.3||389.3||389.3||1090
1765293190000|2025-12-09 15:13:10||389.1||389.1||389.1||389.1|0
1765293230000|2025-12-09 15:13:50|389.1|389|389.1|389|389.1|389|389.1|389|2008
1765293240000|2025-12-09 15:14:00|389.2||389.2||389.2||389.2||111
1765293280000|2025-12-09 15:14:40||389.1||389||389.1||389|0
1765293290000|2025-12-09 15:14:50||389.1||389.1||389.1||389.1|0
1765293300000|2025-12-09 15:15:00|389.3||389.3||389.3||389.3||0
1765293310000|2025-12-09 15:15:10||389.2||389.1||389.2||389.1|0
1765293330000|2025-12-09 15:15:30|389.2|389.2|389.2|389|389.2|389.2|389.2|389|0
1765293360000|2025-12-09 15:16:00|389.1||389.1||389.1||389.1||0
1765293390000|2025-12-09 15:16:30|389.2||389.2||389.2||389.2||0
1765293410000|2025-12-09 15:16:50|389.1||389.1||389.1||389.1||0
1765293420000|2025-12-09 15:17:00|389.2||389.2||389.2||389.2||0
1765293440000|2025-12-09 15:17:20|389|388.9|388.9|388.8|389|388.9|388.9|388.8|4718
1765293460000|2025-12-09 15:17:40|389||389||389||389||0
1765293500000|2025-12-09 15:18:20|389.2|388.9|389.4|389.2|389.4|389.2|389.2|388.9|1964
1765293520000|2025-12-09 15:18:40|389.3|389.1|389.3|389.1|389.3|389.1|389.3|389.1|0
1765293530000|2025-12-09 15:18:50||389.2||389.1||389.2||389.1|2650
1765293540000|2025-12-09 15:19:00||389.2||389.2||389.2||389.2|0
1765293550000|2025-12-09 15:19:10||389.1||389.1||389.1||389.1|0
1765293560000|2025-12-09 15:19:20|389.2||389.3||389.3||389.2||0
1765293570000|2025-12-09 15:19:30|389.2|389.2|389.2|389.1|389.2|389.2|389.2|389.1|0
1765293580000|2025-12-09 15:19:40||389||389.1||389.1||389|28
1765293600000|2025-12-09 15:20:00|389.1|389|389.2|389|389.2|389|389.1|389|1309
1765293700000|2025-12-09 15:21:40|389.1||389.2||389.2||389.1||0
1765293740000|2025-12-09 15:22:20|389.3|389.1|389.3|389.1|389.3|389.1|389.3|389.1|150
1765293760000|2025-12-09 15:22:40|389.4|389.2|389.4|389.2|389.4|389.2|389.4|389.2|0
1765293780000|2025-12-09 15:23:00|389.5|389.3|389.8|389.6|389.8|389.6|389.5|389.3|4411
1765293800000|2025-12-09 15:23:20|389.7||389.7||389.7||389.7||0
1765293830000|2025-12-09 15:23:50||389.5||389.6||389.6||389.5|95
1765293840000|2025-12-09 15:24:00|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|0
1765293850000|2025-12-09 15:24:10|389.7||389.7||389.7||389.7||0
1765293880000|2025-12-09 15:24:40|389.6||389.7||389.7||389.6||0
1765293930000|2025-12-09 15:25:30|389.6||389.6||389.6||389.6||0
1765293940000|2025-12-09 15:25:40||389.4||389.4||389.4||389.4|4104
1765293970000|2025-12-09 15:26:10|389.5||389.5||389.5||389.5||0
1765294010000|2025-12-09 15:26:50|389.4|389.3|389.5|389.3|389.5|389.3|389.4|389.3|34
1765294030000|2025-12-09 15:27:10|389.6|389.4|389.6|389.4|389.6|389.4|389.6|389.4|0
1765294080000|2025-12-09 15:28:00|389.5||389.5||389.5||389.5||0
1765294100000|2025-12-09 15:28:20|389.6||389.6||389.6||389.6||0
1765294120000|2025-12-09 15:28:40|389.5|389.3|389.4|389.3|389.5|389.3|389.4|389.3|32
1765294180000|2025-12-09 15:29:40|389.5||389.5||389.5||389.5||0
1765294190000|2025-12-09 15:29:50|389.4||389.4||389.4||389.4||0
1765294200000|2025-12-09 15:30:00|389.5||389.5||389.5||389.5||0
1765294220000|2025-12-09 15:30:20|389.4|389.2|389.4|389.2|389.4|389.2|389.4|389.2|28
1765294280000|2025-12-09 15:31:20|389.3||389.3||389.3||389.3||0
1765294320000|2025-12-09 15:32:00|389.4||389.4||389.4||389.4||0
1765294330000|2025-12-09 15:32:10|389.5|389.3|389.5|389.3|389.5|389.3|389.5|389.3|906
1765294340000|2025-12-09 15:32:20||389.4||389.4||389.4||389.4|0
1765294370000|2025-12-09 15:32:50||389.3||389.3||389.3||389.3|34
1765294420000|2025-12-09 15:33:40|||||||||2500
1765294430000|2025-12-09 15:33:50|389.4||389.4||389.4||389.4||0
1765294440000|2025-12-09 15:34:00|389.5||389.5||389.5||389.5||0
1765294470000|2025-12-09 15:34:30|389.4||389.4||389.4||389.4||0
1765294480000|2025-12-09 15:34:40||389.2||389.2||389.2||389.2|0
1765294560000|2025-12-09 15:36:00|389.3||389.3||389.3||389.3||0
1765294570000|2025-12-09 15:36:10|389.4||389.4||389.4||389.4||0
1765294630000|2025-12-09 15:37:10|389.5|389.3|389.4|389.2|389.5|389.3|389.4|389.2|3881
1765294730000|2025-12-09 15:38:50|389.3|389.3|389.3|389.2|389.3|389.3|389.3|389.2|0
1765294740000|2025-12-09 15:39:00||389.1||389.1||389.1||389.1|350
1765294760000|2025-12-09 15:39:20|389.2||389.2||389.2||389.2||0
1765294770000|2025-12-09 15:39:30||389||389||389||389|2583
1765294810000|2025-12-09 15:40:10|||||||||3314
1765294960000|2025-12-09 15:42:40||389.1||389||389.1||389|0
1765294970000|2025-12-09 15:42:50|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|3314
1765294980000|2025-12-09 15:43:00|389|388.8|389|388.8|389|388.8|389|388.8|31
1765295070000|2025-12-09 15:44:30|388.9||388.9||388.9||388.9||0
1765295080000|2025-12-09 15:44:40||388.7||388.7||388.7||388.7|3314
1765295130000|2025-12-09 15:45:30||388.8||388.7||388.8||388.7|31
1765295180000|2025-12-09 15:46:20|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|515
1765295210000|2025-12-09 15:46:50|388.7||388.8||388.8||388.7||3314
1765295220000|2025-12-09 15:47:00|||||||||1090
1765295230000|2025-12-09 15:47:10|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|33
1765295240000|2025-12-09 15:47:20||388.6||388.5||388.6||388.5|3314
1765295280000|2025-12-09 15:48:00|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|3010
1765295350000|2025-12-09 15:49:10|||||||||3314
1765295440000|2025-12-09 15:50:40|388.5|388.3|388.5|388.4|388.5|388.4|388.5|388.3|751
1765295450000|2025-12-09 15:50:50||388.3||388.3||388.3||388.3|3314
1765295520000|2025-12-09 15:52:00|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|3000
1765295540000|2025-12-09 15:52:20|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|10433
1765295570000|2025-12-09 15:52:50|388.6||388.6||388.6||388.6||694
1765295580000|2025-12-09 15:53:00|388.7||388.6||388.7||388.6||1000
1765295590000|2025-12-09 15:53:10|388.7||388.7||388.7||388.7||0
1765295610000|2025-12-09 15:53:30|388.6||388.6||388.6||388.6||0
1765295630000|2025-12-09 15:53:50|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|1107
1765295640000|2025-12-09 15:54:00|388.4|388.3|388.4|388.2|388.4|388.3|388.4|388.2|33
1765295660000|2025-12-09 15:54:20||388.3||388.2||388.3||388.2|1465
1765295670000|2025-12-09 15:54:30|388.5|388.3|388.4|388.3|388.5|388.3|388.4|388.3|41
1765295680000|2025-12-09 15:54:40|388.5||388.5||388.5||388.5||0
1765295780000|2025-12-09 15:56:20||388.4||388.4||388.4||388.4|0
1765295810000|2025-12-09 15:56:50||388.3||388.3||388.3||388.3|0
1765295820000|2025-12-09 15:57:00|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|1465
1765295830000|2025-12-09 15:57:10|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|943
1765295840000|2025-12-09 15:57:20|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|1563
1765295850000|2025-12-09 15:57:30|388.4|388.3|388.5|388.3|388.5|388.3|388.4|388.3|1500
1765295880000|2025-12-09 15:58:00|388.4||388.5||388.5||388.4||0
1765295940000|2025-12-09 15:59:00||388.4||388.3||388.4||388.3|37
1765295980000|2025-12-09 15:59:40||388.4||388.4||388.4||388.4|0
1765295990000|2025-12-09 15:59:50||388.3||388.3||388.3||388.3|0
1765296030000|2025-12-09 16:00:30|388.4||388.5||388.5||388.4||35
1765296040000|2025-12-09 16:00:40|388.4||388.5||388.5||388.4||3309
1765296050000|2025-12-09 16:00:50|388.4|388.2|388.3|388.2|388.4|388.2|388.3|388.2|0
1765296060000|2025-12-09 16:01:00|388.4||388.4||388.4||388.4||3314
1765296100000|2025-12-09 16:01:40|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|0
1765296110000|2025-12-09 16:01:50|388.7|388.4|388.7|388.5|388.7|388.5|388.7|388.4|1730
1765296140000|2025-12-09 16:02:20|388.5|388.4|388.6|388.4|388.6|388.4|388.5|388.4|3351
1765296190000|2025-12-09 16:03:10|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|3314
1765296210000|2025-12-09 16:03:30|388.6|388.4|388.6|388.4|388.6|388.5|388.6|388.4|2563
1765296260000|2025-12-09 16:04:20||388.5||388.5||388.5||388.5|0
1765296270000|2025-12-09 16:04:30|388.7|388.4|388.6|388.4|388.7|388.4|388.6|388.4|3908
1765296300000|2025-12-09 16:05:00||388.5||388.4||388.5||388.4|1034
1765296350000|2025-12-09 16:05:50||388.5||388.4||388.5||388.4|4969
1765296360000|2025-12-09 16:06:00|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|0
1765296370000|2025-12-09 16:06:10||388.6||388.6||388.6||388.6|0
1765296390000|2025-12-09 16:06:30|388.8||388.8||388.8||388.8||0
1765296420000|2025-12-09 16:07:00|388.7||388.7||388.7||388.7||0
1765296490000|2025-12-09 16:08:10||388.5||388.6||388.6||388.5|39
1765296500000|2025-12-09 16:08:20||388.5||388.5||388.5||388.5|40
1765296720000|2025-12-09 16:12:00||388.6||388.6||388.6||388.6|0
1765296750000|2025-12-09 16:12:30|388.8||388.8||388.8||388.8||3314
1765296760000|2025-12-09 16:12:40||388.7||388.7||388.7||388.7|0
1765296790000|2025-12-09 16:13:10||388.6||388.6||388.6||388.6|608
1765296810000|2025-12-09 16:13:30|||||||||10
1765296840000|2025-12-09 16:14:00||388.7||388.7||388.7||388.7|0
1765296940000|2025-12-09 16:15:40|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|3314
1765296960000|2025-12-09 16:16:00|389.1|388.9|389.1|389|389.1|389|389.1|388.9|3314
1765296980000|2025-12-09 16:16:20|||||||||3314
1765297000000|2025-12-09 16:16:40||388.9||388.9||388.9||388.9|2572
1765297030000|2025-12-09 16:17:10|389||389||389||389||0
1765297040000|2025-12-09 16:17:20|||||||||1107
1765297050000|2025-12-09 16:17:30||388.8||388.8||388.8||388.8|3314
1765297060000|2025-12-09 16:17:40|388.9||389||389||388.9||0
1765297090000|2025-12-09 16:18:10||388.9||388.9||388.9||388.9|0
1765297110000|2025-12-09 16:18:30|||||||||2259
1765297130000|2025-12-09 16:18:50||388.8||388.9||388.9||388.8|3314
1765297200000|2025-12-09 16:20:00|389.1||389.1||389.1||389.1||1328
1765297220000|2025-12-09 16:20:20|389.2|389|389.2|389|389.2|389|389.2|389|3314
1765297230000|2025-12-09 16:20:30||389.1||389.1||389.1||389.1|2563
1765297240000|2025-12-09 16:20:40|389.1|389|389.1|389|389.1|389|389.1|389|0
1765297250000|2025-12-09 16:20:50|389|388.9|389|388.9|389|388.9|389|388.9|1
1765297270000|2025-12-09 16:21:10|389.1|389|389|388.9|389.1|389|389|388.9|12
1765297280000|2025-12-09 16:21:20|389.1||389.1||389.1||389.1||0
1765297310000|2025-12-09 16:21:50||389||388.9||389||388.9|0
1765297330000|2025-12-09 16:22:10|389||389||389||389||0
1765297340000|2025-12-09 16:22:20|389.1||389.1||389.1||389.1||0
1765297400000|2025-12-09 16:23:20||389||388.9||389||388.9|0
1765297450000|2025-12-09 16:24:10||389||389||389||389|2050
1765297470000|2025-12-09 16:24:30|389.2||389.2||389.2||389.2||0
1765297520000|2025-12-09 16:25:20|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|4140
1765297530000|2025-12-09 16:25:30||389||389||389||389|0
1765297540000|2025-12-09 16:25:40|389.2||389.1||389.2||389.1||3314
1765297580000|2025-12-09 16:26:20|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|0
1765297600000|2025-12-09 16:26:40||389||389||389||389|0
1765297630000|2025-12-09 16:27:10||389.1||389.1||389.1||389.1|0
1765297650000|2025-12-09 16:27:30|||||||||520
1765297680000|2025-12-09 16:28:00|||||||||569
1765297700000|2025-12-09 16:28:20|||||||||1807
1765297730000|2025-12-09 16:28:50|||||||||1113
1765297740000|2025-12-09 16:29:00||389||389.1||389.1||389|0
1765297760000|2025-12-09 16:29:20|389.3||389.3||389.3||389.3||876
1765297770000|2025-12-09 16:29:30|389.2||389.2||389.2||389.2||0
1765353600000|2025-12-10 08:00:00|389|388.8|389|388.8|389|388.8|389|388.8|0
1765353610000|2025-12-10 08:00:10|388.9|388.7|388.7|388.4|388.9|388.7|388.7|388.4|1360
1765353620000|2025-12-10 08:00:20|389|388.6|389|388.6|389|388.7|389|388.6|150
1765353630000|2025-12-10 08:00:30|388.6|388.7|388.7|388.3|388.7|388.7|388.6|388.3|1945
1765353690000|2025-12-10 08:01:30||388.5||388.4||388.5||388.4|0
1765353720000|2025-12-10 08:02:00||388.3||388.3||388.3||388.3|0
1765353760000|2025-12-10 08:02:40||388.4||388.4||388.4||388.4|0
1765353780000|2025-12-10 08:03:00||388.3||388.3||388.3||388.3|0
1765353790000|2025-12-10 08:03:10|388.6||388.6||388.6||388.6||0
1765353830000|2025-12-10 08:03:50|388.3|388|388.4|388|388.4|388|388.3|388|0
1765353840000|2025-12-10 08:04:00||388.1||388.1||388.1||388.1|0
1765353860000|2025-12-10 08:04:20|388.3|388|388.3|388|388.3|388|388.3|388|2266
1765353870000|2025-12-10 08:04:30|388.1|387.7|388.1|387.7|388.1|387.7|388.1|387.7|150
1765353880000|2025-12-10 08:04:40|388.3|388|388.3|388|388.3|388|388.3|388|3812
1765353890000|2025-12-10 08:04:50||387.9||388||388||387.9|0
1765353900000|2025-12-10 08:05:00|388.4|388.1|388.4|388.1|388.4|388.1|388.4|388.1|0
1765353940000|2025-12-10 08:05:40||388.2||388.2||388.2||388.2|0
1765353970000|2025-12-10 08:06:10||388.1||388.1||388.1||388.1|0
1765354030000|2025-12-10 08:07:10|388.7|388.2|388.5|388.2|388.7|388.3|388.5|388.2|438
1765354060000|2025-12-10 08:07:40||388.3||388.3||388.3||388.3|0
1765354120000|2025-12-10 08:08:40||388.4||388.3||388.4||388.3|0
1765354140000|2025-12-10 08:09:00|388.4|388.1|388.2|387.9|388.4|388.1|388.2|387.9|1171
1765354190000|2025-12-10 08:09:50|388|387.7|388|387.7|388|387.7|388|387.7|988
1765354220000|2025-12-10 08:10:20|387.8|387.5|387.8|387.5|387.8|387.5|387.8|387.5|0
1765354240000|2025-12-10 08:10:40||387.6||387.6||387.6||387.6|0
1765354270000|2025-12-10 08:11:10|387.7|387.5|387.7|387.5|387.7|387.5|387.7|387.5|0
1765354320000|2025-12-10 08:12:00|387.8||387.8||387.8||387.8||0
1765354340000|2025-12-10 08:12:20|388|387.6|388|387.6|388|387.6|388|387.6|483
1765354350000|2025-12-10 08:12:30||387.7||387.7||387.7||387.7|0
1765354360000|2025-12-10 08:12:40|388.2|387.8|388.2|387.9|388.2|387.9|388.2|387.8|1461
1765354370000|2025-12-10 08:12:50|388.1||388.1||388.1||388.1||0
1765354390000|2025-12-10 08:13:10|||||||||100
1765354540000|2025-12-10 08:15:40||388||387.9||388||387.9|0
1765354550000|2025-12-10 08:15:50|388|387.8|388|387.8|388|387.8|388|387.8|0
1765354570000|2025-12-10 08:16:10|387.9|387.6|387.6|387.4|387.9|387.6|387.6|387.4|2232
1765354580000|2025-12-10 08:16:20|387.5||387.5||387.5||387.5||0
1765354600000|2025-12-10 08:16:40|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|0
1765354610000|2025-12-10 08:16:50|387.7||387.7||387.7||387.7||0
1765354640000|2025-12-10 08:17:20||387.6||387.6||387.6||387.6|0
1765354670000|2025-12-10 08:17:50|387.6|387.4|387.5|387.4|387.6|387.4|387.5|387.4|838
1765354680000|2025-12-10 08:18:00|387.6|387.3|387.4|387.2|387.6|387.3|387.4|387.2|0
1765354720000|2025-12-10 08:18:40|||||||||1000
1765354770000|2025-12-10 08:19:30|387.3||387.3||387.3||387.3||0
1765354780000|2025-12-10 08:19:40|||||||||1500
1765354800000|2025-12-10 08:20:00|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|1012
1765354810000|2025-12-10 08:20:10|387.6|387.4|387.5|387.3|387.6|387.4|387.5|387.3|402
1765354820000|2025-12-10 08:20:20|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|0
1765354840000|2025-12-10 08:20:40||387.1||387.1||387.1||387.1|150
1765354850000|2025-12-10 08:20:50|387.2||387.2||387.2||387.2||0
1765354860000|2025-12-10 08:21:00|387.3||387.3||387.3||387.3||0
1765354870000|2025-12-10 08:21:10|387.2||387.2||387.2||387.2||0
1765354880000|2025-12-10 08:21:20|387.3||387.3||387.3||387.2||150
1765354920000|2025-12-10 08:22:00||387.2||387.2||387.2||387.2|0
1765354980000|2025-12-10 08:23:00|387.4|387.3|387.6|387.4|387.6|387.4|387.4|387.3|1115
1765355000000|2025-12-10 08:23:20||387.5||387.5||387.5||387.5|0
1765355020000|2025-12-10 08:23:40|387.7||387.7||387.7||387.7||0
1765355040000|2025-12-10 08:24:00||387.6||387.6||387.6||387.6|50
1765355090000|2025-12-10 08:24:50|387.6|387.5|387.6|387.4|387.6|387.5|387.6|387.4|0
1765355110000|2025-12-10 08:25:10|387.7||387.7||387.7||387.7||0
1765355120000|2025-12-10 08:25:20|387.6||387.6||387.6||387.6||0
1765355130000|2025-12-10 08:25:30|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|0
1765355140000|2025-12-10 08:25:40|387.9||387.9||387.9||387.9||0
1765355150000|2025-12-10 08:25:50|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|0
1765355210000|2025-12-10 08:26:50|387.8|387.7|387.9|387.7|387.9|387.7|387.8|387.7|476
1765355220000|2025-12-10 08:27:00||387.8||387.8||387.8||387.8|0
1765355260000|2025-12-10 08:27:40|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|1422
1765355280000|2025-12-10 08:28:00|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|52
1765355290000|2025-12-10 08:28:10|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|691
1765355330000|2025-12-10 08:28:50|387.5||387.5||387.5||387.5||0
1765355340000|2025-12-10 08:29:00|387.6|387.6|387.9|387.7|387.9|387.7|387.6|387.6|638
1765355370000|2025-12-10 08:29:30|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|0
1765355380000|2025-12-10 08:29:40|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|0
1765355400000|2025-12-10 08:30:00|388|387.8|388|387.8|388|387.8|388|387.8|0
1765355420000|2025-12-10 08:30:20|387.9|387.7|387.9|387.8|387.9|387.8|387.9|387.7|0
1765355440000|2025-12-10 08:30:40|387.8|387.7|387.8|387.6|387.8|387.7|387.8|387.6|0
1765355450000|2025-12-10 08:30:50|387.9||387.9||387.9||387.9||0
1765355460000|2025-12-10 08:31:00|387.8||387.8||387.8||387.8||0
1765355490000|2025-12-10 08:31:30|387.7||387.7||387.7||387.7||0
1765355500000|2025-12-10 08:31:40|387.8||387.8||387.8||387.8||0
1765355540000|2025-12-10 08:32:20|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|0
1765355550000|2025-12-10 08:32:30|388|387.8|388|387.8|388|387.8|388|387.8|0
1765355560000|2025-12-10 08:32:40|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|0
1765355600000|2025-12-10 08:33:20|388||387.9||388||387.9||0
1765355620000|2025-12-10 08:33:40|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|0
1765355640000|2025-12-10 08:34:00|387.7|387.5|387.8|387.6|387.8|387.6|387.7|387.5|0
1765355650000|2025-12-10 08:34:10|387.9||387.9||387.9||387.9||0
1765355660000|2025-12-10 08:34:20|387.8||387.8||387.8||387.8||0
1765355750000|2025-12-10 08:35:50|387.7||387.7||387.7||387.7||0
1765355770000|2025-12-10 08:36:10|387.6|387.5|387.5|387.4|387.6|387.5|387.5|387.4|0
1765355800000|2025-12-10 08:36:40||387.3||387.4||387.4||387.3|0
1765355810000|2025-12-10 08:36:50|387.7|387.5|387.7|387.5|387.7|387.5|387.7|387.5|0
1765355850000|2025-12-10 08:37:30|387.6||387.6||387.6||387.6||0
1765355860000|2025-12-10 08:37:40|387.7||387.7||387.7||387.7||0
1765355880000|2025-12-10 08:38:00||387.6||387.6||387.6||387.6|715
1765355900000|2025-12-10 08:38:20|||||||||400
1765355910000|2025-12-10 08:38:30||387.5||387.5||387.5||387.5|0
1765355940000|2025-12-10 08:39:00||387.6||387.6||387.6||387.6|0
1765355960000|2025-12-10 08:39:20|||||||||235
1765355970000|2025-12-10 08:39:30||387.5||387.5||387.5||387.5|0
1765356000000|2025-12-10 08:40:00|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|18
1765356040000|2025-12-10 08:40:40||387.5||387.5||387.5||387.5|0
1765356060000|2025-12-10 08:41:00|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|1444
1765356120000|2025-12-10 08:42:00|||||||||244
1765356140000|2025-12-10 08:42:20|387.7|387.5|387.7|387.5|387.7|387.5|387.7|387.5|0
1765356160000|2025-12-10 08:42:40|387.6||387.7||387.7||387.6||0
1765356210000|2025-12-10 08:43:30|||||||||1000
1765356220000|2025-12-10 08:43:40||387.6||387.6||387.6||387.6|0
1765356240000|2025-12-10 08:44:00|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|0
1765356250000|2025-12-10 08:44:10|387.7||387.7||387.7||387.7||0
1765356260000|2025-12-10 08:44:20|387.6||387.6||387.6||387.6||0
1765356270000|2025-12-10 08:44:30||387.4||387.4||387.4||387.4|0
1765356280000|2025-12-10 08:44:40||387.5||387.5||387.5||387.5|0
1765356290000|2025-12-10 08:44:50|||||||||852
1765356310000|2025-12-10 08:45:10||387.4||387.4||387.4||387.4|0
1765356320000|2025-12-10 08:45:20|387.5||387.5||387.5||387.5||0
1765356330000|2025-12-10 08:45:30|387.6||387.5||387.6||387.5||643
1765356350000|2025-12-10 08:45:50|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|1740
1765356360000|2025-12-10 08:46:00||387.4||387.4||387.4||387.4|0
1765356440000|2025-12-10 08:47:20|387.5||387.5||387.5||387.5||0
1765356470000|2025-12-10 08:47:50||387.3||387.3||387.3||387.3|0
1765356480000|2025-12-10 08:48:00||387.4||387.4||387.4||387.4|0
1765356510000|2025-12-10 08:48:30|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|0
1765356550000|2025-12-10 08:49:10|387.3|387.2|387.4|387.2|387.4|387.2|387.3|387.2|0
1765356560000|2025-12-10 08:49:20|387.3||387.3||387.3||387.3||0
1765356580000|2025-12-10 08:49:40||387.1||387.1||387.1||387.1|75
1765356590000|2025-12-10 08:49:50|||||||||500
1765356600000|2025-12-10 08:50:00||387.2||387.2||387.2||387.2|0
1765356640000|2025-12-10 08:50:40||387.1||387.1||387.1||387.1|0
1765356650000|2025-12-10 08:50:50||387.2||387.1||387.2||387.1|0
1765356690000|2025-12-10 08:51:30|387.2|387|387.3|387.1|387.3|387.1|387.2|387|0
1765356720000|2025-12-10 08:52:00|387.2||387.3||387.3||387.2||0
1765356730000|2025-12-10 08:52:10|387.2||387.2||387.2||387.2||0
1765356740000|2025-12-10 08:52:20|387|386.9|387|386.9|387|386.9|387|386.9|0
1765356790000|2025-12-10 08:53:10|387.1||387.1||387.1||387.1||100
1765356800000|2025-12-10 08:53:20|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|150
1765356810000|2025-12-10 08:53:30|387||386.9||387||386.9||0
1765356830000|2025-12-10 08:53:50|387||387||387||387||0
1765356860000|2025-12-10 08:54:20|387.1|386.9|387.1|386.9|387.1|386.9|387.1|386.9|0
1765356880000|2025-12-10 08:54:40||387||387||387||387|150
1765356900000|2025-12-10 08:55:00|387.2|387.1|387.4|387.2|387.4|387.2|387.2|387.1|1745
1765356910000|2025-12-10 08:55:10|387.5|387.3|387.5|387.4|387.5|387.4|387.5|387.3|1422
1765356920000|2025-12-10 08:55:20|387.3|387.2|387.4|387.2|387.4|387.2|387.3|387.2|0
1765357000000|2025-12-10 08:56:40|387.5|387.3|387.5|387.3|387.5|387.3|387.5|387.3|0
1765357060000|2025-12-10 08:57:40|387.4|387.2|387.4|387.2|387.4|387.2|387.4|387.2|0
1765357120000|2025-12-10 08:58:40||387.3||387.2||387.3||387.2|0
1765357140000|2025-12-10 08:59:00|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387|79
1765357150000|2025-12-10 08:59:10|387.1|387|387.1|387|387.1|387|387.1|387|0
1765357190000|2025-12-10 08:59:50|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|0
1765357230000|2025-12-10 09:00:30|387.2|387|387.2|387|387.2|387|387.2|387|0
1765357270000|2025-12-10 09:01:10|387.1||387.1||387.1||387.1||0
1765357300000|2025-12-10 09:01:40|387|386.8|387|386.8|387|386.8|387|386.8|0
1765357320000|2025-12-10 09:02:00|386.9|386.7|386.8|386.7|386.9|386.7|386.8|386.7|0
1765357380000|2025-12-10 09:03:00|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|6
1765357410000|2025-12-10 09:03:30|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|500
1765357440000|2025-12-10 09:04:00|386.5|386.4|386.5|386.3|386.5|386.4|386.5|386.3|1000
1765357490000|2025-12-10 09:04:50|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|0
1765357510000|2025-12-10 09:05:10|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|90
1765357540000|2025-12-10 09:05:40||386.5||386.4||386.5||386.4|0
1765357550000|2025-12-10 09:05:50|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|0
1765357610000|2025-12-10 09:06:50|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|0
1765357620000|2025-12-10 09:07:00|386.5||386.5||386.5||386.5||0
1765357640000|2025-12-10 09:07:20|386.6||386.6||386.6||386.6||0
1765357730000|2025-12-10 09:08:50|386.5||386.5||386.5||386.5||0
1765357800000|2025-12-10 09:10:00|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|7
1765357820000|2025-12-10 09:10:20|386.3||386.3||386.3||386.3||0
1765357830000|2025-12-10 09:10:30|386.2|386.1|386.2|386.1|386.2|386.1|386.2|386.1|300
1765357840000|2025-12-10 09:10:40|||||||||4000
1765357900000|2025-12-10 09:11:40|||||||||1100
1765357920000|2025-12-10 09:12:00|386.3||386.3||386.3||386.3||0
1765357940000|2025-12-10 09:12:20||386.2||386.2||386.2||386.2|0
1765357970000|2025-12-10 09:12:50|386.4||386.4||386.4||386.4||0
1765358000000|2025-12-10 09:13:20||386.3||386.3||386.3||386.3|0
1765358040000|2025-12-10 09:14:00|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|113
1765358110000|2025-12-10 09:15:10|386.5|386.3|386.4|386.3|386.5|386.3|386.4|386.3|1062
1765358170000|2025-12-10 09:16:10||386.2||386.2||386.2||386.2|0
1765358180000|2025-12-10 09:16:20|386.3|386.1|386.3|386.1|386.3|386.1|386.3|386.1|0
1765358230000|2025-12-10 09:17:10|386.2|386|386.2|386|386.2|386|386.2|386|733
1765358310000|2025-12-10 09:18:30|386|385.9|385.9|385.8|386|385.9|385.9|385.8|518
1765358320000|2025-12-10 09:18:40|||||||||1500
1765358330000|2025-12-10 09:18:50|||||||||75
1765358360000|2025-12-10 09:19:20|||||||||1250
1765358400000|2025-12-10 09:20:00|386|385.9|386|385.9|386|385.9|386|385.8|1380
1765358410000|2025-12-10 09:20:10|||||||||109
1765358420000|2025-12-10 09:20:20|||||||||2000
1765358440000|2025-12-10 09:20:40|||||||||300
1765358450000|2025-12-10 09:20:50|||||||||1000
1765358460000|2025-12-10 09:21:00|386.2|386.1|386.2|386.1|386.2|386.1|386.2|386.1|816
1765358470000|2025-12-10 09:21:10|386.3||386.3||386.3||386.3||0
1765358490000|2025-12-10 09:21:30|386.2||386.3||386.3||386.2||2000
1765358510000|2025-12-10 09:21:50|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|173
1765358520000|2025-12-10 09:22:00||386.3||386.3||386.3||386.3|0
1765358560000|2025-12-10 09:22:40|386.5||386.5||386.5||386.5||1428
1765358570000|2025-12-10 09:22:50||386.4||386.4||386.4||386.4|0
1765358650000|2025-12-10 09:24:10|386.4|386.3|386.4|386.3|386.4|386.3|386.4|386.3|0
1765358660000|2025-12-10 09:24:20||386.2||386.2||386.3||386.2|2500
1765358670000|2025-12-10 09:24:30|||||||||1
1765358680000|2025-12-10 09:24:40|386.3||386.3||386.3||386.3||0
1765358700000|2025-12-10 09:25:00|386.4||386.4||386.4||386.4||0
1765358740000|2025-12-10 09:25:40||386.3||386.3||386.3||386.3|0
1765358770000|2025-12-10 09:26:10|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|19
1765358780000|2025-12-10 09:26:20|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|998
1765358850000|2025-12-10 09:27:30|386.7||386.7||386.7||386.7||0
1765358890000|2025-12-10 09:28:10||386.6||386.6||386.6||386.6|0
1765358980000|2025-12-10 09:29:40||386.5||386.5||386.6||386.5|1105
1765358990000|2025-12-10 09:29:50|386.6||386.6||386.6||386.6||87
1765359000000|2025-12-10 09:30:00|386.7||386.7||386.7||386.7||0
1765359010000|2025-12-10 09:30:10||386.6||386.6||386.6||386.6|1271
1765359060000|2025-12-10 09:31:00|||||||||114
1765359080000|2025-12-10 09:31:20|386.6|386.5|386.7|386.5|386.7|386.5|386.6|386.5|80
1765359110000|2025-12-10 09:31:50||386.6||386.6||386.6||386.6|0
1765359190000|2025-12-10 09:33:10||386.5||386.5||386.5||386.5|0
1765359210000|2025-12-10 09:33:30||386.6||386.6||386.6||386.6|0
1765359240000|2025-12-10 09:34:00|||||||||3180
1765359340000|2025-12-10 09:35:40|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|0
1765359350000|2025-12-10 09:35:50||386.6||386.6||386.6||386.6|0
1765359370000|2025-12-10 09:36:10|386.7|386.5|386.7|386.5|386.7|386.5|386.7|386.5|518
1765359400000|2025-12-10 09:36:40|386.6|386.6|386.6|386.5|386.6|386.6|386.6|386.5|0
1765359410000|2025-12-10 09:36:50|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|100
1765359520000|2025-12-10 09:38:40|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|0
1765359540000|2025-12-10 09:39:00||386.4||386.4||386.4||386.4|0
1765359550000|2025-12-10 09:39:10|386.8|386.5|386.8|386.6|386.8|386.6|386.8|386.5|0
1765359560000|2025-12-10 09:39:20||386.7||386.6||386.7||386.6|0
1765359580000|2025-12-10 09:39:40||386.7||386.7||386.7||386.7|0
1765359610000|2025-12-10 09:40:10|||||||||1
1765359640000|2025-12-10 09:40:40|||||||||4
1765359780000|2025-12-10 09:43:00|386.9|386.8|386.9|386.7|386.9|386.8|386.9|386.7|336
1765359800000|2025-12-10 09:43:20|386.8||386.8||386.8||386.8||0
1765359820000|2025-12-10 09:43:40|386.9|386.8|386.9|386.7|386.9|386.8|386.9|386.7|0
1765359830000|2025-12-10 09:43:50|386.8||386.8||386.8||386.8||0
1765359840000|2025-12-10 09:44:00|386.9||386.9||386.9||386.9||0
1765359850000|2025-12-10 09:44:10|386.8||386.9||386.9||386.8||0
1765359880000|2025-12-10 09:44:40|386.8||386.9||386.9||386.8||0
1765359910000|2025-12-10 09:45:10|386.8||386.8||386.8||386.8||0
1765359920000|2025-12-10 09:45:20|386.9||386.9||386.9||386.9||0
1765360000000|2025-12-10 09:46:40|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|700
1765360030000|2025-12-10 09:47:10|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|0
1765360050000|2025-12-10 09:47:30||386.8||386.8||386.8||386.8|0
1765360170000|2025-12-10 09:49:30|386.8|386.7|386.9|386.7|386.9|386.7|386.8|386.7|150
1765360180000|2025-12-10 09:49:40|386.8||386.8||386.9||386.8||0
1765360190000|2025-12-10 09:49:50|386.9||386.9||386.9||386.9||0
1765360200000|2025-12-10 09:50:00|386.8||386.9||386.9||386.8||0
1765360210000|2025-12-10 09:50:10|386.8||386.8||386.8||386.8||0
1765360240000|2025-12-10 09:50:40|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|0
1765360310000|2025-12-10 09:51:50|387|386.7|387|386.8|387|386.9|387|386.7|0
1765360360000|2025-12-10 09:52:40||386.9||386.9||386.9||386.9|0
1765360430000|2025-12-10 09:53:50|||||||||68
1765360480000|2025-12-10 09:54:40|||||||||5000
1765360520000|2025-12-10 09:55:20|387.1||387.1||387.1||387||1443
1765360540000|2025-12-10 09:55:40|387|386.8|387|386.8|387|386.9|387|386.8|1425
1765360610000|2025-12-10 09:56:50|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|517
1765360630000|2025-12-10 09:57:10||386.8||386.8||386.8||386.8|0
1765360710000|2025-12-10 09:58:30||386.7||386.7||386.7||386.7|0
1765360720000|2025-12-10 09:58:40|386.8||386.9||386.9||386.8||589
1765360840000|2025-12-10 10:00:40||386.8||386.8||386.8||386.8|0
1765360860000|2025-12-10 10:01:00||386.7||386.7||386.7||386.7|0
1765360920000|2025-12-10 10:02:00|386.8||386.8||386.8||386.8||0
1765361010000|2025-12-10 10:03:30||386.6||386.6||386.6||386.6|20
1765361020000|2025-12-10 10:03:40|386.7||386.7||386.7||386.7||0
1765361040000|2025-12-10 10:04:00|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|1212
1765361060000|2025-12-10 10:04:20|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|0
1765361080000|2025-12-10 10:04:40|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|0
1765361160000|2025-12-10 10:06:00||386.4||386.4||386.4||386.4|1425
1765361260000|2025-12-10 10:07:40|386.8|386.6|386.8|386.6|386.8|386.7|386.8|386.6|1441
1765361320000|2025-12-10 10:08:40|386.9|386.7|386.9|386.8|386.9|386.8|386.9|386.7|0
1765361330000|2025-12-10 10:08:50|387||387||387||387||0
1765361420000|2025-12-10 10:10:20|||||||||1
1765361440000|2025-12-10 10:10:40||386.9||386.8||386.9||386.8|1425
1765361530000|2025-12-10 10:12:10||386.9||386.8||386.9||386.8|1778
1765361580000|2025-12-10 10:13:00||386.9||386.9||386.9||386.9|0
1765361600000|2025-12-10 10:13:20|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|517
1765361650000|2025-12-10 10:14:10|387||387||387||387||0
1765361660000|2025-12-10 10:14:20|386.9||386.9||386.9||386.9||0
1765361720000|2025-12-10 10:15:20|387|386.9|387|386.9|387|386.9|387|386.9|0
1765361730000|2025-12-10 10:15:30|387.1||387.1||387.1||387.1||0
1765361740000|2025-12-10 10:15:40||387||387||387||387|0
1765361810000|2025-12-10 10:16:50|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|0
1765361820000|2025-12-10 10:17:00|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|53
1765361840000|2025-12-10 10:17:20|387.4||387.4||387.4||387.4||0
1765361860000|2025-12-10 10:17:40|387.3||387.3||387.3||387.3||0
1765361900000|2025-12-10 10:18:20|387.4||387.4||387.4||387.4||0
1765361990000|2025-12-10 10:19:50|||||||||259
1765362050000|2025-12-10 10:20:50|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|1028
1765362060000|2025-12-10 10:21:00|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|0
1765362070000|2025-12-10 10:21:10|387.7||387.7||387.7||387.7||0
1765362080000|2025-12-10 10:21:20|387.8|387.6|387.7|387.6|387.8|387.6|387.7|387.6|822
1765362090000|2025-12-10 10:21:30|||||||||1500
1765362100000|2025-12-10 10:21:40|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|0
1765362160000|2025-12-10 10:22:40|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|0
1765362190000|2025-12-10 10:23:10|387.8||387.8||387.8||387.8||323
1765362220000|2025-12-10 10:23:40||387.7||387.7||387.7||387.7|0
1765362240000|2025-12-10 10:24:00|||||||||1
1765362250000|2025-12-10 10:24:10|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|0
1765362310000|2025-12-10 10:25:10|387.8|387.7|387.9|387.8|387.9|387.8|387.8|387.6|549
1765362320000|2025-12-10 10:25:20|388|387.9|388|387.9|388|387.9|388|387.9|0
1765362330000|2025-12-10 10:25:30||387.8||387.8||387.8||387.8|0
1765362340000|2025-12-10 10:25:40|388.1|387.9|388.1|387.9|388.1|387.9|388.1|387.9|0
1765362360000|2025-12-10 10:26:00|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|0
1765362370000|2025-12-10 10:26:10|388||388||388||388||0
1765362430000|2025-12-10 10:27:10|387.9||388||388||387.9||0
1765362440000|2025-12-10 10:27:20|387.9|387.7|387.9|387.7|387.9|387.7|387.8|387.7|0
1765362490000|2025-12-10 10:28:10|388|387.8|388|387.8|388|387.8|387.9|387.8|1425
1765362550000|2025-12-10 10:29:10|387.9|387.9|387.9|387.7|387.9|387.9|387.9|387.7|0
1765362570000|2025-12-10 10:29:30|387.8||387.8||387.8||387.8||0
1765362580000|2025-12-10 10:29:40|387.9||387.9||387.9||387.9||287
1765362610000|2025-12-10 10:30:10|388|387.8|388.1|387.9|388.1|387.9|388|387.8|150
1765362660000|2025-12-10 10:31:00|388||388||388||388||365
1765362670000|2025-12-10 10:31:10||387.8||387.8||387.8||387.8|1425
1765362720000|2025-12-10 10:32:00||387.9||387.9||387.9||387.9|1015
1765362740000|2025-12-10 10:32:20|388.1||388.1||388.1||388.1||128
1765362760000|2025-12-10 10:32:40|388||388||388||388||0
1765362780000|2025-12-10 10:33:00|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|0
1765362800000|2025-12-10 10:33:20|388||388||388||388||0
1765362840000|2025-12-10 10:34:00||387.9||387.9||387.9||387.9|0
1765362890000|2025-12-10 10:34:50|388.1|388|388.2|388|388.2|388|388.1|388|354
1765363010000|2025-12-10 10:36:50|388.1||388.1||388.1||388.1||0
1765363110000|2025-12-10 10:38:30|388.2||388.2||388.2||388.2||0
1765363140000|2025-12-10 10:39:00|388.1||388.1||388.1||388.1||0
1765363190000|2025-12-10 10:39:50||387.9||387.9||387.9||387.9|119
1765363300000|2025-12-10 10:41:40|388.2|388|388.1|388|388.2|388|388.1|388|1459
1765363310000|2025-12-10 10:41:50|388.2||388.2||388.2||388.2||0
1765363320000|2025-12-10 10:42:00|388.1||388.2||388.2||388.1||0
1765363330000|2025-12-10 10:42:10|388.1||388.2||388.2||388.1||0
1765363340000|2025-12-10 10:42:20|388.1||388.1||388.1||388.1||0
1765363350000|2025-12-10 10:42:30|388.2||388.2||388.2||388.2||0
1765363360000|2025-12-10 10:42:40|388.3|388.1|388.3|388.1|388.3|388.1|388.3|388.1|0
1765363450000|2025-12-10 10:44:10|388.2||388.2||388.2||388.2||0
1765363510000|2025-12-10 10:45:10|388.3||388.3||388.3||388.3||0
1765363570000|2025-12-10 10:46:10|388.2||388.2||388.3||388.2||220
1765363600000|2025-12-10 10:46:40|388.3|388.2|388.3|388.2|388.3|388.2|388.3|388.2|0
1765363620000|2025-12-10 10:47:00|388.4||388.4||388.4||388.4||0
1765363660000|2025-12-10 10:47:40|388.3||388.3||388.3||388.3||0
1765363720000|2025-12-10 10:48:40|388.4||388.4||388.4||388.4||0
1765363750000|2025-12-10 10:49:10|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|0
1765363760000|2025-12-10 10:49:20|388.4|388.2|388.4|388.2|388.4|388.2|388.4|388.2|0
1765363780000|2025-12-10 10:49:40||388.3||388.3||388.3||388.3|0
1765363870000|2025-12-10 10:51:10|388.5||388.5||388.5||388.5||794
1765363880000|2025-12-10 10:51:20||388.4||388.4||388.4||388.4|0
1765363930000|2025-12-10 10:52:10|||||||||60
1765363940000|2025-12-10 10:52:20||388.3||388.3||388.3||388.3|0
1765363970000|2025-12-10 10:52:50||388.4||388.4||388.4||388.4|0
1765363980000|2025-12-10 10:53:00|388.6||388.6||388.6||388.6||0
1765364020000|2025-12-10 10:53:40||388.5||388.5||388.5||388.5|0
1765364160000|2025-12-10 10:56:00|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|208
1765364210000|2025-12-10 10:56:50|388.6|388.5|388.7|388.5|388.7|388.5|388.6|388.5|702
1765364220000|2025-12-10 10:57:00||388.6||388.6||388.6||388.6|733
1765364290000|2025-12-10 10:58:10|388.6|388.5|388.6|388.5|388.6|388.5|388.6|388.5|57
1765364300000|2025-12-10 10:58:20|388.7|388.6|388.7|388.5|388.7|388.6|388.7|388.5|1419
1765364400000|2025-12-10 11:00:00||388.6||388.6||388.6||388.6|0
1765364410000|2025-12-10 11:00:10|388.6|388.5|388.6|388.4|388.6|388.6|388.6|388.4|900
1765364440000|2025-12-10 11:00:40||388.5||388.4||388.5||388.4|0
1765364450000|2025-12-10 11:00:50||388.5||388.5||388.5||388.5|0
1765364470000|2025-12-10 11:01:10|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|1419
1765364480000|2025-12-10 11:01:20||388.3||388.3||388.3||388.3|162
1765364510000|2025-12-10 11:01:50||388.4||388.3||388.4||388.3|0
1765364530000|2025-12-10 11:02:10|388.4||388.4||388.4||388.4||700
1765364540000|2025-12-10 11:02:20|388.5||388.4||388.5||388.4||0
1765364560000|2025-12-10 11:02:40|388.3|388.2|388.3|388.2|388.3|388.2|388.3|388.2|0
1765364570000|2025-12-10 11:02:50|388.4|388.3|388.4|388.2|388.4|388.3|388.4|388.2|0
1765364800000|2025-12-10 11:06:40||388.3||388.3||388.3||388.3|0
1765364820000|2025-12-10 11:07:00|388.6|388.4|388.6|388.5|388.6|388.5|388.6|388.4|0
1765364880000|2025-12-10 11:08:00|388.7|388.6|388.8|388.6|388.8|388.6|388.7|388.6|957
1765364940000|2025-12-10 11:09:00|388.7||388.7||388.7||388.7||0
1765365000000|2025-12-10 11:10:00||388.5||388.5||388.5||388.5|0
1765365200000|2025-12-10 11:13:20|388.6||388.6||388.6||388.6||0
1765365210000|2025-12-10 11:13:30|388.7||388.7||388.7||388.7||0
1765365220000|2025-12-10 11:13:40|388.6||388.6||388.6||388.6||0
1765365240000|2025-12-10 11:14:00||388.4||388.4||388.4||388.4|420
1765365270000|2025-12-10 11:14:30|388.8|388.6|388.7|388.6|388.8|388.6|388.7|388.6|105
1765365280000|2025-12-10 11:14:40|388.8||388.8||388.8||388.7||0
1765365300000|2025-12-10 11:15:00|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|0
1765365390000|2025-12-10 11:16:30|388.8|388.6|388.7|388.6|388.8|388.6|388.7|388.6|101
1765365400000|2025-12-10 11:16:40||388.5||388.5||388.6||388.5|0
1765365420000|2025-12-10 11:17:00||388.6||388.5||388.6||388.5|0
1765365440000|2025-12-10 11:17:20|388.6||388.6||388.6||388.6||0
1765365450000|2025-12-10 11:17:30|388.7||388.7||388.7||388.7||0
1765365480000|2025-12-10 11:18:00|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|26
1765365510000|2025-12-10 11:18:30|388.7||388.8||388.8||388.7||0
1765365590000|2025-12-10 11:19:50|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|1351
1765365600000|2025-12-10 11:20:00||388.6||388.6||388.6||388.6|0
1765365630000|2025-12-10 11:20:30|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|0
1765365720000|2025-12-10 11:22:00|388.6|388.5|388.7|388.6|388.7|388.6|388.6|388.5|0
1765365850000|2025-12-10 11:24:10|388.8|388.7|388.8|388.7|388.8|388.7|388.8|388.7|246
1765365860000|2025-12-10 11:24:20|||||||||1000
1765365870000|2025-12-10 11:24:30||388.6||388.6||388.6||388.6|1419
1765365880000|2025-12-10 11:24:40||388.7||388.6||388.7||388.6|0
1765365910000|2025-12-10 11:25:10|388.7||388.7||388.7||388.7||0
1765365930000|2025-12-10 11:25:30|388.8||388.8||388.8||388.8||0
1765365990000|2025-12-10 11:26:30|388.7||388.7||388.7||388.7||0
1765366000000|2025-12-10 11:26:40|388.8||388.8||388.8||388.8||0
1765366050000|2025-12-10 11:27:30|||||||||300
1765366290000|2025-12-10 11:31:30|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|0
1765366370000|2025-12-10 11:32:50|388.6|388.4|388.5|388.4|388.6|388.4|388.5|388.4|1440
1765366380000|2025-12-10 11:33:00||388.3||388.3||388.3||388.3|0
1765366420000|2025-12-10 11:33:40|388.4||388.4||388.4||388.4||0
1765366440000|2025-12-10 11:34:00||388.2||388.2||388.2||388.2|0
1765366470000|2025-12-10 11:34:30|388.3||388.4||388.4||388.3||778
1765366490000|2025-12-10 11:34:50|388.3||388.3||388.4||388.3||0
1765366500000|2025-12-10 11:35:00|388.4|388.3|388.4|388.3|388.4|388.3|388.4|388.3|0
1765366530000|2025-12-10 11:35:30||388.2||388.2||388.2||388.2|0
1765366600000|2025-12-10 11:36:40||388.3||388.3||388.3||388.3|0
1765366640000|2025-12-10 11:37:20||388.2||388.2||388.2||388.2|150
1765366700000|2025-12-10 11:38:20||388.3||388.3||388.3||388.3|0
1765366710000|2025-12-10 11:38:30|388.5|388.2|388.4|388.2|388.5|388.3|388.4|388.2|1634
1765366780000|2025-12-10 11:39:40||388.3||388.2||388.3||388.2|0
1765366790000|2025-12-10 11:39:50|388.3|388.3|388.4|388.3|388.4|388.3|388.3|388.3|0
1765366970000|2025-12-10 11:42:50|388.2|388|388.2|388|388.2|388|388.2|388|0
1765366980000|2025-12-10 11:43:00||388.1||388||388.1||388|100
1765367020000|2025-12-10 11:43:40|388|387.9|388|387.9|388|387.9|388|387.9|150
1765367040000|2025-12-10 11:44:00||387.8||387.8||387.8||387.8|526
1765367100000|2025-12-10 11:45:00|388.2|388.1|388.4|388.2|388.4|388.3|388.2|388.1|1090
1765367180000|2025-12-10 11:46:20||388.3||388.3||388.3||388.3|0
1765367190000|2025-12-10 11:46:30|388.5|388.4|388.4|388.3|388.5|388.4|388.4|388.3|150
1765367210000|2025-12-10 11:46:50|388.3|388.2|388.3|388.1|388.3|388.2|388.3|388.1|1569
1765367340000|2025-12-10 11:49:00||388.2||388.2||388.2||388.2|0
1765367350000|2025-12-10 11:49:10||388.1||388.1||388.1||388.1|0
1765367430000|2025-12-10 11:50:30||388.2||388.2||388.2||388.2|0
1765367480000|2025-12-10 11:51:20|388.4||388.4||388.4||388.4||0
1765367520000|2025-12-10 11:52:00|388.3||388.3||388.4||388.3||2657
1765367530000|2025-12-10 11:52:10|388.4||388.4||388.4||388.4||0
1765367720000|2025-12-10 11:55:20|388.3|388.1|388.2|388.1|388.3|388.1|388.2|388.1|516
1765367730000|2025-12-10 11:55:30|388.3|388.2|388.3|388.2|388.4|388.2|388.3|388.2|0
1765367810000|2025-12-10 11:56:50||388.1||388.1||388.1||388.1|1519
1765367820000|2025-12-10 11:57:00||388.2||388.1||388.2||388.1|0
1765367850000|2025-12-10 11:57:30|388.1|388|388.1|388|388.1|388|388.1|388|150
1765367900000|2025-12-10 11:58:20|388|387.9|388|387.9|388|387.9|388|387.9|0
1765367910000|2025-12-10 11:58:30|388.1|388|388.1|387.9|388.2|388.1|388.1|387.9|2285
1765367930000|2025-12-10 11:58:50|387.8|387.7|387.8|387.6|387.8|387.7|387.8|387.6|0
1765367950000|2025-12-10 11:59:10||387.7||387.7||387.7||387.7|0
1765367960000|2025-12-10 11:59:20|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|0
1765367980000|2025-12-10 11:59:40|||||||||478
1765368010000|2025-12-10 12:00:10|387.8|387.7|387.8|387.6|387.8|387.7|387.8|387.6|0
1765368040000|2025-12-10 12:00:40|387.7|387.7|387.7|387.6|387.7|387.7|387.7|387.6|1129
1765368050000|2025-12-10 12:00:50|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|0
1765368070000|2025-12-10 12:01:10|387.9|387.7|387.8|387.6|387.9|387.7|387.8|387.6|1073
1765368080000|2025-12-10 12:01:20|387.7||387.7||387.7||387.7||0
1765368090000|2025-12-10 12:01:30||387.5||387.5||387.6||387.5|0
1765368110000|2025-12-10 12:01:50||387.6||387.5||387.6||387.5|0
1765368120000|2025-12-10 12:02:00||387.6||387.6||387.6||387.5|0
1765368130000|2025-12-10 12:02:10||387.5||387.5||387.5||387.5|0
1765368160000|2025-12-10 12:02:40||387.6||387.6||387.6||387.6|0
1765368190000|2025-12-10 12:03:10|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|0
1765368220000|2025-12-10 12:03:40|||||||||465
1765368280000|2025-12-10 12:04:40||387.4||387.4||387.4||387.4|0
1765368290000|2025-12-10 12:04:50|387.5|387.3|387.4|387.3|387.5|387.3|387.4|387.3|0
1765368340000|2025-12-10 12:05:40|387.3|387.2|387.2|387.1|387.3|387.2|387.2|387.1|150
1765368350000|2025-12-10 12:05:50|387.3||387.3||387.3||387.2||0
1765368360000|2025-12-10 12:06:00|387.2||387.2||387.2||387.2||0
1765368400000|2025-12-10 12:06:40|387.3|387.2|387.3|387.1|387.3|387.2|387.3|387.1|0
1765368430000|2025-12-10 12:07:10|387.2||387.2||387.2||387.2||0
1765368440000|2025-12-10 12:07:20|387.1|387|387.1|387|387.1|387|387.1|387|90
1765368450000|2025-12-10 12:07:30|||||||||4000
1765368480000|2025-12-10 12:08:00|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|1498
1765368500000|2025-12-10 12:08:20|387.2||387.3||387.3||387.2||1787
1765368520000|2025-12-10 12:08:40|387.2||387.2||387.2||387.2||0
1765368570000|2025-12-10 12:09:30||387||387||387||387|0
1765368600000|2025-12-10 12:10:00|387.1||387.1||387.1||387.1||1273
1765368610000|2025-12-10 12:10:10|387.2|387.1|387.2|387|387.2|387.1|387.2|387|0
1765368720000|2025-12-10 12:12:00|387.1||387.1||387.1||387.1||0
1765368750000|2025-12-10 12:12:30||386.9||386.9||386.9||386.9|0
1765368770000|2025-12-10 12:12:50||387||387||387||387|0
1765368860000|2025-12-10 12:14:20|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|752
1765368870000|2025-12-10 12:14:30|387.2||387.2||387.2||387.2||0
1765368880000|2025-12-10 12:14:40|387.3|387.2|387.5|387.3|387.5|387.3|387.3|387.2|0
1765368890000|2025-12-10 12:14:50|387.4|387.2|387.4|387.2|387.4|387.2|387.4|387.2|0
1765368940000|2025-12-10 12:15:40|387.5|387.3|387.5|387.4|387.5|387.4|387.5|387.3|0
1765368950000|2025-12-10 12:15:50|387.6|387.3|387.5|387.3|387.6|387.3|387.5|387.3|0
1765369000000|2025-12-10 12:16:40||387.4||387.4||387.4||387.4|0
1765369020000|2025-12-10 12:17:00|387.7|387.5|387.7|387.5|387.7|387.5|387.6|387.5|96
1765369030000|2025-12-10 12:17:10||387.6||387.6||387.6||387.6|0
1765369100000|2025-12-10 12:18:20|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|1045
1765369110000|2025-12-10 12:18:30|387.7||387.6||387.7||387.6||0
1765369120000|2025-12-10 12:18:40|387.7||387.6||387.7||387.6||0
1765369130000|2025-12-10 12:18:50|387.7||387.7||387.7||387.7||0
1765369140000|2025-12-10 12:19:00|387.6||387.7||387.7||387.6||0
1765369180000|2025-12-10 12:19:40|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|385
1765369240000|2025-12-10 12:20:40||387.5||387.5||387.5||387.5|0
1765369260000|2025-12-10 12:21:00||387.4||387.4||387.4||387.4|0
1765369360000|2025-12-10 12:22:40||387.5||387.4||387.5||387.4|0
1765369380000|2025-12-10 12:23:00||387.5||387.5||387.5||387.5|0
1765369390000|2025-12-10 12:23:10|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|552
1765369420000|2025-12-10 12:23:40|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|0
1765369480000|2025-12-10 12:24:40|||||||||459
1765369670000|2025-12-10 12:27:50|387.8|387.6|387.8|387.7|387.8|387.7|387.8|387.6|1000
1765369710000|2025-12-10 12:28:30|387.7|387.5|387.7|387.5|387.7|387.5|387.7|387.5|0
1765369720000|2025-12-10 12:28:40||387.6||387.6||387.6||387.6|0
1765369730000|2025-12-10 12:28:50|387.8||387.8||387.8||387.8||0
1765369780000|2025-12-10 12:29:40|387.7||387.8||387.8||387.7||200
1765369800000|2025-12-10 12:30:00||387.7||387.7||387.7||387.7|0
1765369950000|2025-12-10 12:32:30|||||||||1000
1765369980000|2025-12-10 12:33:00||387.6||387.6||387.6||387.6|603
1765370020000|2025-12-10 12:33:40|387.7|387.7|387.7|387.6|387.8|387.7|387.7|387.6|0
1765370030000|2025-12-10 12:33:50|387.8||387.8||387.8||387.8||0
1765370040000|2025-12-10 12:34:00|387.7|387.7|387.9|387.7|387.9|387.7|387.7|387.7|1616
1765370110000|2025-12-10 12:35:10|387.8||387.9||387.9||387.8||0
1765370140000|2025-12-10 12:35:40|388||388||388||388||0
1765370150000|2025-12-10 12:35:50|387.9||387.9||387.9||387.9||0
1765370160000|2025-12-10 12:36:00|388||388||388||388||0
1765370170000|2025-12-10 12:36:10||387.8||387.8||387.8||387.8|0
1765370200000|2025-12-10 12:36:40|387.9|387.9|387.9|387.8|387.9|387.9|387.9|387.8|0
1765370220000|2025-12-10 12:37:00|388||388||388||388||0
1765370300000|2025-12-10 12:38:20|387.9||387.9||387.9||387.9||0
1765370350000|2025-12-10 12:39:10|||||||||1
1765370440000|2025-12-10 12:40:40|387.8|387.7|387.9|387.7|387.9|387.7|387.8|387.7|1419
1765370450000|2025-12-10 12:40:50|387.8|387.8|387.8|387.7|387.8|387.8|387.8|387.7|0
1765370520000|2025-12-10 12:42:00|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|0
1765370580000|2025-12-10 12:43:00|387.8||387.8||387.8||387.8||0
1765370680000|2025-12-10 12:44:40||387.7||387.6||387.7||387.6|0
1765370740000|2025-12-10 12:45:40||387.7||387.7||387.7||387.7|0
1765370820000|2025-12-10 12:47:00|387.7|387.6|387.7|387.5|387.7|387.6|387.7|387.5|2362
1765370830000|2025-12-10 12:47:10|387.6||387.6||387.6||387.6||0
1765370890000|2025-12-10 12:48:10|||||||||774
1765371040000|2025-12-10 12:50:40|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|1181
1765371060000|2025-12-10 12:51:00|387.3|387.2|387.3|387.1|387.3|387.2|387.3|387.1|105
1765371090000|2025-12-10 12:51:30|387.2|387|387.2|387|387.2|387|387.2|387|0
1765371130000|2025-12-10 12:52:10|387.1|386.9|387.1|386.9|387.1|386.9|387.1|386.9|0
1765371310000|2025-12-10 12:55:10|387||387||387||387||0
1765371320000|2025-12-10 12:55:20|387.1||387.1||387.1||387.1||0
1765371350000|2025-12-10 12:55:50|387||387||387||387||0
1765371360000|2025-12-10 12:56:00||386.8||386.8||386.8||386.8|0
1765371420000|2025-12-10 12:57:00|386.9||386.9||386.9||386.9||1419
1765371500000|2025-12-10 12:58:20|||||||||30
1765371520000|2025-12-10 12:58:40|387|386.9|387|386.9|387|386.9|387|386.9|0
1765371540000|2025-12-10 12:59:00|387.1|387|387.1|387|387.1|387|387.1|387|35
1765371550000|2025-12-10 12:59:10||386.9||386.9||386.9||386.9|0
1765371600000|2025-12-10 13:00:00|387||387||387||387||0
1765371620000|2025-12-10 13:00:20|387.1||387.1||387.1||387.1||1419
1765371630000|2025-12-10 13:00:30|||||||||2
1765371660000|2025-12-10 13:01:00|387||387||387||387||0
1765371680000|2025-12-10 13:01:20|387.1||387.1||387.1||387.1||0
1765371720000|2025-12-10 13:02:00|387||387||387||387||0
1765371740000|2025-12-10 13:02:20|||||||||110
1765371750000|2025-12-10 13:02:30|387.1||387.1||387.1||387.1||0
1765371780000|2025-12-10 13:03:00|387||387||387||387||0
1765371800000|2025-12-10 13:03:20||386.8||386.8||386.8||386.8|0
1765371830000|2025-12-10 13:03:50|387.1|387|387.2|387.1|387.2|387.1|387.1|387|1208
1765371890000|2025-12-10 13:04:50||387||387||387||387|0
1765371920000|2025-12-10 13:05:20|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|1419
1765372010000|2025-12-10 13:06:50|387.2||387.2||387.2||387.2||0
1765372060000|2025-12-10 13:07:40|387.3||387.3||387.3||387.3||0
1765372120000|2025-12-10 13:08:40|387.4|387.2|387.4|387.2|387.4|387.2|387.4|387.2|0
1765372140000|2025-12-10 13:09:00|||||||||1
1765372320000|2025-12-10 13:12:00|387.3||387.3||387.3||387.3||0
1765372370000|2025-12-10 13:12:50|||||||||1000
1765372390000|2025-12-10 13:13:10||387.1||387.1||387.1||387.1|0
1765372420000|2025-12-10 13:13:40|387.4|387.2|387.4|387.2|387.4|387.2|387.4|387.2|1419
1765372490000|2025-12-10 13:14:50||387.3||387.3||387.3||387.3|0
1765372500000|2025-12-10 13:15:00|387.5||387.5||387.5||387.5||1416
1765372520000|2025-12-10 13:15:20|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|0
1765372560000|2025-12-10 13:16:00|387.5|387.3|387.4|387.3|387.5|387.3|387.4|387.3|517
1765372660000|2025-12-10 13:17:40|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|0
1765372670000|2025-12-10 13:17:50||387.3||387.3||387.3||387.3|0
1765372680000|2025-12-10 13:18:00||387.4||387.3||387.4||387.3|0
1765372710000|2025-12-10 13:18:30|387.4||387.5||387.5||387.4||0
1765372760000|2025-12-10 13:19:20||387.4||387.4||387.4||387.4|0
1765372790000|2025-12-10 13:19:50|387.6|387.5|387.7|387.5|387.7|387.5|387.6|387.5|989
1765372830000|2025-12-10 13:20:30|387.6||387.7||387.7||387.6||0
1765372860000|2025-12-10 13:21:00|387.6|387.4|387.5|387.3|387.6|387.4|387.5|387.3|1282
1765372940000|2025-12-10 13:22:20|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|0
1765372960000|2025-12-10 13:22:40|387.7|387.5|387.7|387.5|387.7|387.5|387.7|387.5|0
1765372980000|2025-12-10 13:23:00||387.6||387.5||387.6||387.5|0
1765373030000|2025-12-10 13:23:50||387.4||387.5||387.5||387.4|0
1765373050000|2025-12-10 13:24:10|387.6||387.6||387.6||387.6||0
1765373060000|2025-12-10 13:24:20|||||||||27
1765373190000|2025-12-10 13:26:30|387.7||387.7||387.7||387.7||973
1765373250000|2025-12-10 13:27:30||387.6||387.6||387.6||387.6|0
1765373280000|2025-12-10 13:28:00|||||||||1000
1765373360000|2025-12-10 13:29:20|388|387.9|388.1|387.9|388.1|387.9|388|387.9|4253
1765373400000|2025-12-10 13:30:00|388.3|388.1|388.3|388.1|388.3|388.1|388.2|388.1|1419
1765373460000|2025-12-10 13:31:00|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|1189
1765373480000|2025-12-10 13:31:20|||||||||1419
1765373650000|2025-12-10 13:34:10||388.4||388.4||388.4||388.4|0
1765373660000|2025-12-10 13:34:20|388.6||388.6||388.6||388.6||515
1765373770000|2025-12-10 13:36:10||388.5||388.5||388.5||388.5|0
1765373780000|2025-12-10 13:36:20|388.7|388.6|388.8|388.6|388.8|388.6|388.7|388.6|1219
1765373790000|2025-12-10 13:36:30|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|0
1765373850000|2025-12-10 13:37:30|388.6||388.6||388.6||388.6||0
1765373930000|2025-12-10 13:38:50|388.5|388.4|388.6|388.4|388.6|388.4|388.5|388.4|1648
1765373970000|2025-12-10 13:39:30|388.5||388.5||388.5||388.5||0
1765373980000|2025-12-10 13:39:40|||||||||600
1765374000000|2025-12-10 13:40:00|388.6||388.6||388.6||388.6||0
1765374010000|2025-12-10 13:40:10|388.5||388.6||388.6||388.5||1223
1765374040000|2025-12-10 13:40:40|388.5||388.6||388.6||388.5||1419
1765374100000|2025-12-10 13:41:40|388.5||388.5||388.5||388.5||0
1765374120000|2025-12-10 13:42:00|388.6|388.5|388.6|388.5|388.6|388.5|388.6|388.5|0
1765374300000|2025-12-10 13:45:00||388.4||388.4||388.4||388.4|0
1765374400000|2025-12-10 13:46:40|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|0
1765374470000|2025-12-10 13:47:50||388.7||388.7||388.7||388.7|0
1765374480000|2025-12-10 13:48:00|388.7|388.6|388.8|388.6|388.8|388.6|388.7|388.6|0
1765374690000|2025-12-10 13:51:30|388.7||388.7||388.7||388.7||0
1765374710000|2025-12-10 13:51:50|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|0
1765374790000|2025-12-10 13:53:10|389|388.8|389|388.8|389|388.8|389|388.8|1241
1765374880000|2025-12-10 13:54:40|388.9||389||389||388.9||0
1765374900000|2025-12-10 13:55:00|388.9||389||389||388.9||10
1765374950000|2025-12-10 13:55:50|388.9||388.9||388.9||388.9||0
1765374960000|2025-12-10 13:56:00|389||389||389||389||0
1765374970000|2025-12-10 13:56:10|389|388.7|389.1|388.8|389.1|388.8|389|388.7|34
1765374980000|2025-12-10 13:56:20|389|388.7|389|388.7|389|388.7|389|388.7|0
1765375020000|2025-12-10 13:57:00|389.1|388.8|389|388.7|389.1|388.8|389|388.7|0
1765375040000|2025-12-10 13:57:20|389.1|388.8|388.9|388.6|389.1|388.8|388.8|388.5|55
1765375050000|2025-12-10 13:57:30|388.8|388.5|388.9|388.6|388.9|388.6|388.8|388.5|0
1765375070000|2025-12-10 13:57:50|388.8|388.5|388.9|388.6|388.9|388.6|388.8|388.5|0
1765375080000|2025-12-10 13:58:00|388.8|388.5|388.8|388.5|388.8|388.5|388.8|388.5|0
1765375100000|2025-12-10 13:58:20|388.9|388.6|388.9|388.7|388.9|388.7|388.8|388.5|0
1765375140000|2025-12-10 13:59:00|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|0
1765375150000|2025-12-10 13:59:10|||||||||568
1765375160000|2025-12-10 13:59:20|389|388.7|389.1|388.8|389.1|388.8|389|388.7|219
1765375180000|2025-12-10 13:59:40|389|388.7|389|388.7|389|388.7|389|388.7|0
1765375190000|2025-12-10 13:59:50|389.1|388.8|389|388.7|389.1|388.8|388.9|388.6|150
1765375200000|2025-12-10 14:00:00|389.1|388.8|389.1|388.8|389.1|388.8|389|388.7|2223
1765375210000|2025-12-10 14:00:10|389|388.7|388.9|388.6|389|388.7|388.9|388.6|1000
1765375220000|2025-12-10 14:00:20|388.8|388.7|388.8|388.6|388.8|388.7|388.8|388.6|733
1765375230000|2025-12-10 14:00:30|388.9|388.7|388.8|388.6|388.9|388.7|388.8|388.6|0
1765375240000|2025-12-10 14:00:40|388.9|388.7|389|388.7|389|388.7|388.9|388.7|0
1765375250000|2025-12-10 14:00:50|388.9|388.6|388.9|388.6|388.9|388.6|388.9|388.6|1332
1765375260000|2025-12-10 14:01:00|389|388.7|388.9|388.7|389|388.7|388.9|388.7|0
1765375270000|2025-12-10 14:01:10|389|388.8|389|388.7|389.1|388.8|389|388.7|757
1765375280000|2025-12-10 14:01:20|389.1|388.8|389|388.7|389.1|388.8|389|388.7|0
1765375290000|2025-12-10 14:01:30|389.1|388.8|389.1|388.8|389.1|388.8|389.1|388.8|0
1765375300000|2025-12-10 14:01:40|389|388.7|389|388.7|389|388.7|389|388.7|0
1765375320000|2025-12-10 14:02:00|389.1|388.8|389.1|388.8|389.1|388.8|389.1|388.8|0
1765375330000|2025-12-10 14:02:10|389|388.7|389|388.7|389|388.7|389|388.7|0
1765375340000|2025-12-10 14:02:20|389.1|388.8|389|388.7|389.1|388.8|389|388.7|0
1765375350000|2025-12-10 14:02:30|389.1|388.8|389.1|388.8|389.1|388.8|389.1|388.8|0
1765375370000|2025-12-10 14:02:50|389|388.7|388.9|388.6|389|388.7|388.9|388.6|10
1765375380000|2025-12-10 14:03:00|389|388.7|388.9|388.7|389|388.7|388.8|388.6|1287
1765375390000|2025-12-10 14:03:10|389|388.6|388.9|388.6|389|388.6|388.9|388.6|0
1765375400000|2025-12-10 14:03:20|389|388.7|389|388.7|389|388.7|388.9|388.6|0
1765375410000|2025-12-10 14:03:30|388.9|388.6|389|388.7|389|388.7|388.9|388.6|0
1765375430000|2025-12-10 14:03:50|388.9|388.6|388.8|388.6|388.9|388.7|388.8|388.6|0
1765375440000|2025-12-10 14:04:00|389|388.7|388.8|388.6|389|388.7|388.8|388.6|1202
1765375450000|2025-12-10 14:04:10|388.9|388.7|389|388.7|389|388.7|388.9|388.7|0
1765375460000|2025-12-10 14:04:20|388.9|388.6|388.9|388.6|389|388.7|388.9|388.6|0
1765375470000|2025-12-10 14:04:30|389|388.7|389|388.7|389|388.7|389|388.7|0
1765375480000|2025-12-10 14:04:40|388.8|388.6|389|388.7|389|388.7|388.8|388.6|0
1765375490000|2025-12-10 14:04:50|388.9|388.6|389|388.7|389|388.7|388.9|388.6|0
1765375500000|2025-12-10 14:05:00|||||||||1617
1765375520000|2025-12-10 14:05:20|388.9|388.6|388.9|388.6|388.9|388.6|388.9|388.6|0
1765375530000|2025-12-10 14:05:30|389|388.7|389|388.7|389|388.7|389|388.7|0
1765375540000|2025-12-10 14:05:40|388.9|388.8|389.1|388.8|389.1|388.8|388.9|388.7|315
1765375550000|2025-12-10 14:05:50|389|388.7|389|388.7|389.1|388.8|389|388.7|0
1765375560000|2025-12-10 14:06:00|389.1|388.8|389|388.8|389.1|388.9|389|388.7|0
1765375570000|2025-12-10 14:06:10|389.1|388.9|389.2|389|389.2|389|389.1|388.9|942
1765375590000|2025-12-10 14:06:30|389.1|388.9|389.1|388.9|389.1|388.9|389|388.8|1762
1765375610000|2025-12-10 14:06:50|389|388.8|389|388.8|389|388.8|388.9|388.7|1944
1765375620000|2025-12-10 14:07:00|389.1||389.1||389.1||389.1||0
1765375630000|2025-12-10 14:07:10|389|388.7|389|388.7|389|388.7|389|388.7|1057
1765375650000|2025-12-10 14:07:30|389.1|388.8|389|388.7|389.1|388.8|389|388.7|0
1765375670000|2025-12-10 14:07:50|389.1|388.8|389.1|388.8|389.1|388.8|389|388.7|0
1765375680000|2025-12-10 14:08:00|389|388.7|389|388.8|389.1|388.9|389|388.7|1212
1765375690000|2025-12-10 14:08:10|389.1|388.9|389.1|388.8|389.1|388.9|389|388.8|1230
1765375730000|2025-12-10 14:08:50|389|388.7|389|388.8|389|388.8|388.9|388.7|0
1765375740000|2025-12-10 14:09:00|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|1160
1765375770000|2025-12-10 14:09:30|389|388.8|389|388.8|389|388.8|389|388.8|0
1765375780000|2025-12-10 14:09:40|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|0
1765375790000|2025-12-10 14:09:50|389.1|388.9|389|388.8|389.1|388.9|389|388.8|5
1765375800000|2025-12-10 14:10:00|389.1|388.9|389|388.8|389.1|388.9|389|388.8|0
1765375810000|2025-12-10 14:10:10|389.1|388.9|389.1|388.9|389.1|388.9|389|388.8|1886
1765375820000|2025-12-10 14:10:20|389|388.8|389.1|388.9|389.1|388.9|389|388.8|0
1765375830000|2025-12-10 14:10:30|389|388.8|389.1|388.9|389.1|388.9|389|388.8|0
1765375840000|2025-12-10 14:10:40|389|388.8|389|388.8|389|388.8|389|388.8|0
1765375860000|2025-12-10 14:11:00|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|0
1765375870000|2025-12-10 14:11:10|389|388.8|389|388.8|389|388.8|389|388.8|0
1765375970000|2025-12-10 14:12:50|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|1419
1765376090000|2025-12-10 14:14:50|388.8|388.6|388.8|388.7|388.8|388.7|388.8|388.6|0
1765376110000|2025-12-10 14:15:10|||||||||2500
1765376130000|2025-12-10 14:15:30||388.6||388.7||388.7||388.6|0
1765376200000|2025-12-10 14:16:40|||||||||700
1765376280000|2025-12-10 14:18:00|388.7|388.6|388.7|388.6|388.7|388.6|388.7|388.6|0
1765376290000|2025-12-10 14:18:10||388.5||388.5||388.5||388.5|0
1765376330000|2025-12-10 14:18:50|388.8|388.6|388.8|388.7|388.8|388.7|388.8|388.6|0
1765376350000|2025-12-10 14:19:10|389|388.8|389|388.8|389|388.8|389|388.8|0
1765376360000|2025-12-10 14:19:20|388.9||389||389||388.9||0
1765376460000|2025-12-10 14:21:00|388.9||389||389||388.9||773
1765376690000|2025-12-10 14:24:50||388.9||388.9||388.9||388.9|0
1765376720000|2025-12-10 14:25:20|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|0
1765376750000|2025-12-10 14:25:50|389||389||389||389||0
1765376840000|2025-12-10 14:27:20|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|0
1765376930000|2025-12-10 14:28:50|389|388.8|389|388.8|389|388.8|389|388.8|0
1765377000000|2025-12-10 14:30:00||388.9||388.9||388.9||388.9|0
1765377010000|2025-12-10 14:30:10|388.9|388.7|389|388.8|389|388.8|388.9|388.7|0
1765377020000|2025-12-10 14:30:20|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|0
1765377050000|2025-12-10 14:30:50|389|388.8|389|388.8|389|388.8|389|388.8|2087
1765377110000|2025-12-10 14:31:50|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|0
1765377220000|2025-12-10 14:33:40|388.9|388.7|388.8|388.6|388.9|388.7|388.7|388.5|2610
1765377260000|2025-12-10 14:34:20|388.6|388.5|388.7|388.5|388.7|388.5|388.6|388.5|1532
1765377290000|2025-12-10 14:34:50|388.8|388.6|388.7|388.5|388.8|388.6|388.7|388.5|0
1765377300000|2025-12-10 14:35:00|||||||||255
1765377320000|2025-12-10 14:35:20|388.4|388.3|388.5|388.3|388.5|388.3|388.3|388.2|693
1765377380000|2025-12-10 14:36:20|||||||||2610
1765377420000|2025-12-10 14:37:00|388.3|388.2|388.3|388.2|388.3|388.2|388.3|388.2|0
1765377430000|2025-12-10 14:37:10|388.4||388.4||388.4||388.4||0
1765377580000|2025-12-10 14:39:40|388.2|388|388.3|388.1|388.3|388.1|388.2|388|1121
1765377600000|2025-12-10 14:40:00|388.2||388.3||388.3||388.2||0
1765377640000|2025-12-10 14:40:40||388.2||388.2||388.2||388.2|0
1765377720000|2025-12-10 14:42:00|||||||||1162
1765377730000|2025-12-10 14:42:10|388.4|388.3|388.3|388.1|388.4|388.3|388.3|388.1|848
1765377740000|2025-12-10 14:42:20||388.2||388.1||388.2||388.1|0
1765377780000|2025-12-10 14:43:00|388.2||388.3||388.3||388.2||0
1765377840000|2025-12-10 14:44:00|388.2||388.3||388.3||388.2||0
1765377850000|2025-12-10 14:44:10|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|0
1765377860000|2025-12-10 14:44:20||388.4||388.4||388.4||388.4|0
1765377910000|2025-12-10 14:45:10|||||||||1
1765377930000|2025-12-10 14:45:30|388.6|388.5|388.6|388.5|388.6|388.5|388.6|388.5|273
1765377950000|2025-12-10 14:45:50|388.7|388.6|388.8|388.7|388.8|388.7|388.7|388.6|1596
1765378000000|2025-12-10 14:46:40|388.7|388.6|388.7|388.6|388.7|388.6|388.7|388.6|0
1765378020000|2025-12-10 14:47:00|388.8||388.7||388.8||388.7||0
1765378040000|2025-12-10 14:47:20|388.8||388.8||388.8||388.8||0
1765378110000|2025-12-10 14:48:30|388.7||388.7||388.7||388.7||0
1765378170000|2025-12-10 14:49:30|388.8||388.8||388.8||388.8||0
1765378180000|2025-12-10 14:49:40||388.7||388.7||388.7||388.7|0
1765378190000|2025-12-10 14:49:50|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|0
1765378230000|2025-12-10 14:50:30|388.8|388.7|388.8|388.7|388.8|388.7|388.8|388.7|0
1765378240000|2025-12-10 14:50:40|388.7|388.6|388.7|388.6|388.7|388.6|388.7|388.6|150
1765378270000|2025-12-10 14:51:10|388.8|388.7|388.8|388.7|388.8|388.7|388.8|388.7|1956
1765378280000|2025-12-10 14:51:20|388.9||388.8||388.9||388.8||0
1765378380000|2025-12-10 14:53:00|388.9||388.9||388.9||388.9||0
1765378390000|2025-12-10 14:53:10||388.8||388.8||388.8||388.8|0
1765378410000|2025-12-10 14:53:30|389|388.9|389|388.9|389|388.9|389|388.9|0
1765378560000|2025-12-10 14:56:00|||||||||1
1765378730000|2025-12-10 14:58:50|389.1||389.1||389.1||389.1||0
1765378760000|2025-12-10 14:59:20|||||||||878
1765378770000|2025-12-10 14:59:30|389||389||389||389||1532
1765378780000|2025-12-10 14:59:40|||||||||1622
1765378800000|2025-12-10 15:00:00|389.1||389.1||389.1||389.1||150
1765378810000|2025-12-10 15:00:10|389.3|389.1|389.3|389.2|389.3|389.2|389.3|389.1|0
1765378850000|2025-12-10 15:00:50||389.1||389.1||389.1||389.1|0
1765378910000|2025-12-10 15:01:50|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|0
1765378920000|2025-12-10 15:02:00|389||389.1||389.1||389||0
1765378950000|2025-12-10 15:02:30|389||389.1||389.1||389||0
1765378990000|2025-12-10 15:03:10|389||389||389||389||0
1765379000000|2025-12-10 15:03:20|389.1|389|389.1|389|389.1|389|389.1|389|2449
1765379010000|2025-12-10 15:03:30|389.2||389.2||389.2||389.2||0
1765379020000|2025-12-10 15:03:40||389.1||389||389.1||389|0
1765379060000|2025-12-10 15:04:20|389.1||389.1||389.1||389.1||0
1765379080000|2025-12-10 15:04:40|||||||||2500
1765379170000|2025-12-10 15:06:10|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|837
1765379300000|2025-12-10 15:08:20|389.1|389|389.1|389|389.1|389|389.1|389|0
1765379380000|2025-12-10 15:09:40|389.2||389.2||389.2||389.2||523
1765379410000|2025-12-10 15:10:10|389.1||389.1||389.1||389.1||0
1765379530000|2025-12-10 15:12:10|||||||||15
1765379600000|2025-12-10 15:13:20|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|0
1765379610000|2025-12-10 15:13:30|389.3|389.2|389.4|389.2|389.4|389.2|389.3|389.2|2065
1765379720000|2025-12-10 15:15:20|389.2|389.1|389.1|389|389.2|389.1|389.1|389|3811
1765379740000|2025-12-10 15:15:40||388.9||388.9||388.9||388.9|0
1765379790000|2025-12-10 15:16:30|389||389||389||389||0
1765379830000|2025-12-10 15:17:10|389.1|389|389.1|389|389.1|389|389.1|389|515
1765379880000|2025-12-10 15:18:00|389.2||389.2||389.2||389.2||452
1765379910000|2025-12-10 15:18:30|389.1||389.1||389.1||389.1||0
1765379950000|2025-12-10 15:19:10|389|388.9|389|388.9|389|388.9|389|388.9|1835
1765379990000|2025-12-10 15:19:50|389.1|389|389.1|389|389.1|389|389.1|389|0
1765380010000|2025-12-10 15:20:10||388.9||388.9||388.9||388.9|0
1765380130000|2025-12-10 15:22:10||389||389||389||389|0
1765380150000|2025-12-10 15:22:30||388.9||388.9||388.9||388.9|0
1765380280000|2025-12-10 15:24:40||389||389||389||389|0
1765380320000|2025-12-10 15:25:20||388.9||388.9||388.9||388.9|0
1765380340000|2025-12-10 15:25:40|||||||||70
1765380360000|2025-12-10 15:26:00|389|388.8|388.9|388.8|389|388.8|388.8|388.7|2350
1765380370000|2025-12-10 15:26:10||388.7||388.7||388.7||388.7|0
1765380380000|2025-12-10 15:26:20|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|897
1765380430000|2025-12-10 15:27:10|389.1|388.9|389.1|388.9|389.1|389|389.1|388.9|1411
1765380450000|2025-12-10 15:27:30|389||389||389||389||0
1765380490000|2025-12-10 15:28:10|389.1||389.1||389.1||389.1||0
1765380510000|2025-12-10 15:28:30|389.3|389|389.3|389.1|389.3|389.1|389.3|389|0
1765380520000|2025-12-10 15:28:40|389.1|389|389.1|389|389.1|389|389.1|389|0
1765380660000|2025-12-10 15:31:00|389.2||389.2||389.2||389.2||1835
1765380680000|2025-12-10 15:31:20|389.1||389.1||389.1||389.1||0
1765380720000|2025-12-10 15:32:00|389|388.9|389|388.9|389|388.9|389|388.9|0
1765380730000|2025-12-10 15:32:10|389.1||389.1||389.1||389.1||0
1765380810000|2025-12-10 15:33:30|389.2|389|389.2|389|389.2|389|389.2|389|515
1765380880000|2025-12-10 15:34:40||389.1||389.1||389.1||389.1|0
1765380950000|2025-12-10 15:35:50|||||||||127
1765380980000|2025-12-10 15:36:20|389.1|389|389.1|389|389.1|389|389.1|389|0
1765381000000|2025-12-10 15:36:40|389.2||389.2||389.2||389.2||0
1765381040000|2025-12-10 15:37:20||389.1||389.1||389.1||389.1|0
1765381200000|2025-12-10 15:40:00|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|0
1765381210000|2025-12-10 15:40:10||389.1||389.1||389.1||389.1|0
1765381230000|2025-12-10 15:40:30||389.2||389.2||389.2||389.2|0
1765381290000|2025-12-10 15:41:30|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|56
1765381310000|2025-12-10 15:41:50|||||||||512
1765381350000|2025-12-10 15:42:30||389||389||389||389|0
1765381410000|2025-12-10 15:43:30|389.1||389.1||389.1||389.1||0
1765381440000|2025-12-10 15:44:00||388.9||388.9||388.9||388.9|0
1765381480000|2025-12-10 15:44:40||389||389||389||389|0
1765381500000|2025-12-10 15:45:00|389.2||389.2||389.2||389.2||0
1765381530000|2025-12-10 15:45:30|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|0
1765381560000|2025-12-10 15:46:00|||||||||1650
1765381670000|2025-12-10 15:47:50||389||388.9||389||388.9|1786
1765381700000|2025-12-10 15:48:20|389||389.1||389.1||389||0
1765381730000|2025-12-10 15:48:50||389||388.9||389||388.9|919
1765381740000|2025-12-10 15:49:00||389||389||389||389|0
1765381760000|2025-12-10 15:49:20|389|388.9|389|388.9|389|388.9|389|388.9|4020
1765381770000|2025-12-10 15:49:30|389.1||389.1||389.1||389.1||1787
1765381800000|2025-12-10 15:50:00||389||389||389||389|0
1765381810000|2025-12-10 15:50:10|389|388.9|389|388.9|389|388.9|389|388.9|0
1765381830000|2025-12-10 15:50:30|388.9|388.8|388.9|388.7|388.9|388.8|388.9|388.7|1835
1765381900000|2025-12-10 15:51:40||388.8||388.8||388.8||388.8|0
1765381940000|2025-12-10 15:52:20|389||389||389||389||0
1765381970000|2025-12-10 15:52:50|389.2|389.1|389.4|389.2|389.4|389.2|389.2|389.1|515
1765382000000|2025-12-10 15:53:20|389.3||389.3||389.3||389.3||0
1765382010000|2025-12-10 15:53:30|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|0
1765382020000|2025-12-10 15:53:40|389.3||389.3||389.3||389.3||0
1765382030000|2025-12-10 15:53:50|389.4|389.2|389.4|389.2|389.4|389.2|389.4|389.2|0
1765382100000|2025-12-10 15:55:00|389.3|389.3|389.3|389.2|389.3|389.3|389.3|389.2|0
1765382120000|2025-12-10 15:55:20|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|0
1765382130000|2025-12-10 15:55:30|389.3||389.3||389.3||389.3||0
1765382140000|2025-12-10 15:55:40|389.2||389.2||389.2||389.2||0
1765382170000|2025-12-10 15:56:10||389||389||389||389|2697
1765382200000|2025-12-10 15:56:40|389.3|389.1|389.3|389.1|389.3|389.1|389.3|389.1|1900
1765382300000|2025-12-10 15:58:20|||||||||2697
1765382320000|2025-12-10 15:58:40||389.2||389.2||389.2||389.2|0
1765382350000|2025-12-10 15:59:10|389.4||389.4||389.4||389.4||0
1765382360000|2025-12-10 15:59:20|389.3||389.3||389.3||389.3||0
1765382380000|2025-12-10 15:59:40|389.4||389.4||389.4||389.4||0
1765382400000|2025-12-10 16:00:00|389.3||389.3||389.3||389.3||0
1765382410000|2025-12-10 16:00:10||389.1||389.2||389.2||389.1|732
1765382420000|2025-12-10 16:00:20|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|514
1765382440000|2025-12-10 16:00:40|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|1550
1765382470000|2025-12-10 16:01:10|389.6||389.6||389.6||389.6||0
1765382520000|2025-12-10 16:02:00||389.5||389.5||389.5||389.4|5394
1765382550000|2025-12-10 16:02:30|389.5|389.4|389.6|389.4|389.6|389.4|389.5|389.4|2959
1765382580000|2025-12-10 16:03:00|389.5|389.3|389.4|389.2|389.5|389.3|389.4|389.2|8698
1765382610000|2025-12-10 16:03:30|389.3||389.3||389.3||389.3||0
1765382620000|2025-12-10 16:03:40|389.4||389.4||389.4||389.4||0
1765382720000|2025-12-10 16:05:20|389.5|389.3|389.5|389.3|389.5|389.3|389.5|389.3|0
1765382760000|2025-12-10 16:06:00|389.4|389.4|389.5|389.4|389.5|389.4|389.4|389.4|0
1765382780000|2025-12-10 16:06:20|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|514
1765382800000|2025-12-10 16:06:40|389.5|389.4|389.6|389.4|389.6|389.4|389.5|389.4|0
1765382810000|2025-12-10 16:06:50||389.5||389.5||389.5||389.5|0
1765382840000|2025-12-10 16:07:20|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|487
1765382870000|2025-12-10 16:07:50|389.6||389.6||389.6||389.6||2697
1765382900000|2025-12-10 16:08:20|389.5||389.5||389.5||389.5||0
1765382930000|2025-12-10 16:08:50||389.3||389.3||389.3||389.3|0
1765382940000|2025-12-10 16:09:00||389.4||389.3||389.4||389.3|0
1765382970000|2025-12-10 16:09:30|389.4||389.4||389.4||389.4||0
1765382990000|2025-12-10 16:09:50|389.5|389.2|389.4|389.2|389.5|389.2|389.4|389.2|0
1765383000000|2025-12-10 16:10:00||389.3||389.3||389.3||389.2|2697
1765383010000|2025-12-10 16:10:10|389.5||389.4||389.5||389.4||0
1765383050000|2025-12-10 16:10:50|389.5||389.5||389.5||389.4||0
1765383060000|2025-12-10 16:11:00|389.4||389.5||389.5||389.4||0
1765383070000|2025-12-10 16:11:10|389.4||389.4||389.4||389.4||0
1765383090000|2025-12-10 16:11:30|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|0
1765383110000|2025-12-10 16:11:50|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|1777
1765383140000|2025-12-10 16:12:20|389.7||389.7||389.7||389.7||0
1765383170000|2025-12-10 16:12:50|389.6|389.6|389.8|389.7|389.8|389.7|389.6|389.6|4243
1765383180000|2025-12-10 16:13:00|389.7|389.6|389.8|389.7|389.8|389.7|389.7|389.6|2067
1765383190000|2025-12-10 16:13:10|||||||||2079
1765383200000|2025-12-10 16:13:20|389.9||389.9||389.9||389.9||0
1765383250000|2025-12-10 16:14:10|389.8||389.8||389.8||389.8||500
1765383260000|2025-12-10 16:14:20|389.9||389.9||389.9||389.9||0
1765383270000|2025-12-10 16:14:30||389.8||389.8||389.8||389.8|200
1765383280000|2025-12-10 16:14:40|389.8|389.7|389.9|389.7|389.9|389.7|389.8|389.7|150
1765383300000|2025-12-10 16:15:00|389.9|389.6|389.9|389.6|390|389.7|389.9|389.6|1169
1765383320000|2025-12-10 16:15:20|390|389.7|390|389.7|390|389.7|389.8|389.6|0
1765383330000|2025-12-10 16:15:30|389.9|389.6|390|389.7|390|389.7|389.9|389.6|0
1765383340000|2025-12-10 16:15:40|389.9|389.6|390|389.7|390|389.7|389.9|389.6|0
1765383350000|2025-12-10 16:15:50|389.9|389.6|389.9|389.6|389.9|389.6|389.9|389.6|0
1765383360000|2025-12-10 16:16:00|389.8|389.7|389.7|389.5|389.9|389.7|389.7|389.5|426
1765383370000|2025-12-10 16:16:10|389.8||389.8||389.8||389.8||1731
1765383380000|2025-12-10 16:16:20|389.7|389.4|389.7|389.4|389.7|389.4|389.7|389.4|0
1765383390000|2025-12-10 16:16:30|389.8|389.5|389.8|389.5|389.8|389.5|389.8|389.5|0
1765383400000|2025-12-10 16:16:40|389.6|389.4|389.7|389.5|389.7|389.5|389.6|389.4|412
1765383410000|2025-12-10 16:16:50||389.4||389.4||389.4||389.4|2252
1765383420000|2025-12-10 16:17:00|389.8|389.5|389.6|389.4|389.8|389.5|389.6|389.4|0
1765383430000|2025-12-10 16:17:10|389.7|389.5|389.7|389.5|389.7|389.5|389.7|389.5|0
1765383460000|2025-12-10 16:17:40|389.8|389.6|389.6|389.4|389.8|389.6|389.6|389.4|1205
1765383480000|2025-12-10 16:18:00|389.7|389.5|389.7|389.5|389.7|389.5|389.7|389.5|0
1765383490000|2025-12-10 16:18:10|389.6|389.4|389.7|389.5|389.7|389.5|389.6|389.4|0
1765383500000|2025-12-10 16:18:20|389.6|389.4|389.7|389.5|389.7|389.5|389.6|389.4|0
1765383510000|2025-12-10 16:18:30|389.6|389.4|389.5|389.3|389.6|389.4|389.5|389.3|0
1765383520000|2025-12-10 16:18:40|389.6|389.4|389.5|389.2|389.6|389.4|389.5|389.2|206
1765383530000|2025-12-10 16:18:50|389.6|389.3|389.4|389.2|389.6|389.3|389.4|389.2|1325
1765383540000|2025-12-10 16:19:00|389.5|389.3|389.4|389.2|389.5|389.3|389.4|389.2|0
1765383550000|2025-12-10 16:19:10|389.5|389.3|389.4|389.2|389.5|389.3|389.4|389.2|0
1765383560000|2025-12-10 16:19:20|389.3|389.1|389.3|389.1|389.3|389.1|389.3|389.1|0
1765383570000|2025-12-10 16:19:30|389.4|389.2|389.4|389.2|389.4|389.2|389.3|389.1|0
1765383580000|2025-12-10 16:19:40|389.3|389.1|389.5|389.3|389.5|389.3|389.3|389.1|750
1765383590000|2025-12-10 16:19:50|389.3|389.1|389.4|389.2|389.4|389.2|389.3|389.1|3810
1765383600000|2025-12-10 16:20:00|389.5|389.3|389.4|389.2|389.5|389.3|389.4|389.2|0
1765383630000|2025-12-10 16:20:30|389.5|389.3|389.4|389.2|389.5|389.3|389.4|389.2|0
1765383650000|2025-12-10 16:20:50|389.5|389.3|389.4|389.2|389.5|389.3|389.4|389.2|0
1765383660000|2025-12-10 16:21:00|389.5|389.3|389.4|389.2|389.5|389.3|389.4|389.2|0
1765383680000|2025-12-10 16:21:20|389.5|389.3|389.4|389.2|389.5|389.3|389.4|389.2|0
1765383710000|2025-12-10 16:21:50|389.5|389.3|389.4|389.2|389.5|389.3|389.4|389.2|0
1765383720000|2025-12-10 16:22:00|389.5|389.3|389.6|389.4|389.8|389.6|389.5|389.3|1998
1765383730000|2025-12-10 16:22:10|||||||||1238
1765383740000|2025-12-10 16:22:20|389.8|389.5|389.7|389.4|389.8|389.5|389.7|389.4|285
1765383750000|2025-12-10 16:22:30|389.8|389.5|389.7|389.4|389.8|389.5|389.7|389.4|2697
1765383760000|2025-12-10 16:22:40|389.8|389.5|389.8|389.5|389.8|389.5|389.8|389.5|129
1765383770000|2025-12-10 16:22:50|389.7|389.4|389.8|389.5|389.8|389.5|389.7|389.4|1181
1765383780000|2025-12-10 16:23:00|389.7|389.4|389.6|389.4|389.8|389.5|389.6|389.4|1316
1765383790000|2025-12-10 16:23:10|389.7|389.5|389.8|389.6|389.8|389.6|389.7|389.5|0
1765383800000|2025-12-10 16:23:20|389.7|389.5|389.7|389.5|389.8|389.6|389.7|389.5|2937
1765383830000|2025-12-10 16:23:50|389.8|389.6|389.7|389.5|389.8|389.6|389.7|389.5|0
1765383840000|2025-12-10 16:24:00|389.8|389.6|389.8|389.6|389.8|389.6|389.7|389.5|0
1765383850000|2025-12-10 16:24:10|389.7|389.5|389.7|389.5|389.8|389.6|389.7|389.5|0
1765383860000|2025-12-10 16:24:20|389.8|389.6|389.7|389.5|389.8|389.6|389.7|389.5|0
1765383870000|2025-12-10 16:24:30|389.8|389.6|389.8|389.6|389.8|389.6|389.8|389.6|1011
1765383880000|2025-12-10 16:24:40|389.7|389.5|389.8|389.6|389.8|389.6|389.7|389.5|0
1765383890000|2025-12-10 16:24:50|389.9|389.7|389.8|389.6|389.9|389.7|389.8|389.6|675
1765383900000|2025-12-10 16:25:00|389.9|389.7|389.9|389.7|389.9|389.7|389.8|389.6|0
1765383910000|2025-12-10 16:25:10|389.8|389.6|389.8|389.6|389.9|389.7|389.8|389.6|0
1765383920000|2025-12-10 16:25:20|389.7|389.5|389.7|389.5|389.7|389.5|389.7|389.5|1178
1765383930000|2025-12-10 16:25:30|389.8|389.6|389.8|389.6|389.8|389.6|389.7|389.5|1150
1765383940000|2025-12-10 16:25:40|389.7|389.5|389.8|389.6|389.8|389.6|389.7|389.5|0
1765383950000|2025-12-10 16:25:50|389.7|389.5|389.8|389.6|389.8|389.6|389.7|389.5|0
1765383960000|2025-12-10 16:26:00|389.7|389.5|389.8|389.6|389.8|389.6|389.7|389.5|0
1765383970000|2025-12-10 16:26:10|389.7|389.5|389.8|389.6|389.8|389.6|389.7|389.5|0
1765383980000|2025-12-10 16:26:20|389.6|389.4|389.7|389.5|389.7|389.5|389.6|389.4|2697
1765383990000|2025-12-10 16:26:30|389.6|389.4|389.6|389.4|389.6|389.4|389.6|389.4|0
1765384010000|2025-12-10 16:26:50|389.7|389.5|389.6|389.4|389.7|389.5|389.6|389.4|0
1765384020000|2025-12-10 16:27:00|389.7|389.5|389.6|389.4|389.7|389.5|389.6|389.4|0
1765384030000|2025-12-10 16:27:10|390|389.7|389.9|389.6|390|389.7|389.9|389.6|2563
1765384040000|2025-12-10 16:27:20|390|389.7|389.9|389.6|390|389.8|389.9|389.6|0
1765384050000|2025-12-10 16:27:30|390|389.7|390|389.8|390|389.8|389.9|389.6|2079
1765384060000|2025-12-10 16:27:40|389.9|389.7|389.9|389.6|390|389.8|389.8|389.6|0
1765384070000|2025-12-10 16:27:50|390|389.7|389.9|389.6|390|389.7|389.9|389.6|0
1765384080000|2025-12-10 16:28:00|390|389.7|389.9|389.6|390|389.7|389.9|389.6|0
1765384090000|2025-12-10 16:28:10|390|389.7|389.9|389.6|390|389.7|389.9|389.6|0
1765384100000|2025-12-10 16:28:20|390|389.7|390|389.7|390|389.7|390|389.7|0
1765384110000|2025-12-10 16:28:30|389.9|389.6|390|389.7|390|389.7|389.9|389.6|0
1765384130000|2025-12-10 16:28:50|389.9|389.6|389.8|389.5|390|389.7|389.8|389.5|515
1765384140000|2025-12-10 16:29:00|389.9|389.6|389.8|389.5|389.9|389.6|389.8|389.5|0
1765384160000|2025-12-10 16:29:20|389.9|389.6|389.7|389.4|389.9|389.6|389.7|389.4|2697
1765384170000|2025-12-10 16:29:30|389.8|389.5|389.6|389.4|389.8|389.5|389.6|389.4|2226
1765384180000|2025-12-10 16:29:40|389.7|389.5|389.7|389.4|389.7|389.5|389.6|389.3|1570
1765384190000|2025-12-10 16:29:50|389.6|389.3|389.6|389.3|389.7|389.3|389.6|389.3|0
1765440000000|2025-12-11 08:00:00|389.4|388.9|389.4|389|389.4|389|389.4|388.9|1
1765440020000|2025-12-11 08:00:20||389.2||388.8||389.2||388.8|82
1765440030000|2025-12-11 08:00:30||388.9||389.1||389.1||388.9|82
1765440040000|2025-12-11 08:00:40||389||388.9||389.1||388.9|0
1765440050000|2025-12-11 08:00:50|389.2|389.1|389.2|388.8|389.2|389.1|389.2|388.8|1700
1765440060000|2025-12-11 08:01:00|389.3||389.3||389.3||389.3||0
1765440160000|2025-12-11 08:02:40|389.2||389.1||389.2||389.1||0
1765440170000|2025-12-11 08:02:50|389.3|388.9|389.3|389|389.3|389|389.3|388.9|174
1765440260000|2025-12-11 08:04:20|389.7|389.3|389.7|389.4|389.7|389.4|389.7|389.3|4
1765440280000|2025-12-11 08:04:40|389.9||389.8||389.9||389.8||0
1765440300000|2025-12-11 08:05:00|389.9|389.5|389.6|389.3|389.9|389.5|389.6|389.3|0
1765440360000|2025-12-11 08:06:00|389.5|389.2|389.5|389.2|389.5|389.2|389.5|389.2|0
1765440380000|2025-12-11 08:06:20||389.3||389.3||389.3||389.3|0
1765440400000|2025-12-11 08:06:40|389.6||389.6||389.6||389.6||0
1765440500000|2025-12-11 08:08:20|389.5|389.2|389.5|389.2|389.5|389.2|389.5|389.2|1516
1765440520000|2025-12-11 08:08:40|389.4|389.1|389.2|388.9|389.4|389.1|389.2|388.9|149
1765440540000|2025-12-11 08:09:00|389.1|388.8|389.1|388.8|389.1|388.8|389.1|388.8|0
1765440560000|2025-12-11 08:09:20|389||389||389||389||0
1765440600000|2025-12-11 08:10:00|388.9|388.6|388.8|388.5|388.9|388.6|388.8|388.5|1091
1765440610000|2025-12-11 08:10:10|388.7|388.6|388.7|388.5|388.7|388.6|388.7|388.5|0
1765440620000|2025-12-11 08:10:20|388.6|388.4|388.6|388.3|388.6|388.4|388.6|388.3|0
1765440630000|2025-12-11 08:10:30|388.5||388.6||388.6||388.5||200
1765440700000|2025-12-11 08:11:40|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|515
1765440720000|2025-12-11 08:12:00|388.9|388.7|389|388.7|389|388.7|388.9|388.7|1149
1765440750000|2025-12-11 08:12:30||388.8||388.7||388.8||388.7|0
1765440760000|2025-12-11 08:12:40|389.1|388.8|389.2|388.9|389.2|388.9|389.1|388.8|515
1765440780000|2025-12-11 08:13:00|389.1||389.1||389.1||389.1||75
1765440820000|2025-12-11 08:13:40|389|388.7|389|388.7|389|388.7|389|388.7|0
1765440830000|2025-12-11 08:13:50|389.1|388.8|389.1|388.8|389.1|388.8|389.1|388.8|0
1765440840000|2025-12-11 08:14:00||388.9||388.8||388.9||388.8|0
1765440860000|2025-12-11 08:14:20|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|0
1765440870000|2025-12-11 08:14:30|389||389||389||389||248
1765440880000|2025-12-11 08:14:40|388.9|388.6|388.9|388.6|388.9|388.6|388.9|388.6|0
1765440900000|2025-12-11 08:15:00||388.5||388.6||388.7||388.5|39
1765440910000|2025-12-11 08:15:10|388.8|388.5|389|388.7|389.1|388.8|388.8|388.5|300
1765440930000|2025-12-11 08:15:30|389.1|388.8|389.1|388.8|389.1|388.8|389.1|388.8|0
1765440950000|2025-12-11 08:15:50|389.2|388.9|389.2|388.9|389.2|388.9|389.2|388.9|515
1765440960000|2025-12-11 08:16:00|389.3|389|389.3|389.1|389.3|389.1|389.3|389|949
1765441010000|2025-12-11 08:16:50|389.4|389.2|389.4|389.2|389.4|389.2|389.4|389.1|0
1765441020000|2025-12-11 08:17:00||389.1||389.1||389.1||389.1|0
1765441050000|2025-12-11 08:17:30||389.2||389.1||389.2||389.1|1172
1765441080000|2025-12-11 08:18:00|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|150
1765441120000|2025-12-11 08:18:40|389.2||389.2||389.2||389.2||633
1765441130000|2025-12-11 08:18:50||389||389||389||389|0
1765441140000|2025-12-11 08:19:00||389.1||389||389.1||388.9|0
1765441150000|2025-12-11 08:19:10|389.4|389.1|389.7|389.4|389.7|389.4|389.4|389.1|0
1765441170000|2025-12-11 08:19:30|389.6|389.2|389.6|389.3|389.6|389.3|389.5|389.2|0
1765441200000|2025-12-11 08:20:00|389.4|389.4|389.6|389.3|389.6|389.4|389.4|389.2|2618
1765441230000|2025-12-11 08:20:30||389.4||389.3||389.4||389.3|0
1765441240000|2025-12-11 08:20:40|389.5|389.2|389.5|389.2|389.5|389.2|389.5|389.2|0
1765441260000|2025-12-11 08:21:00||389.3||389.3||389.3||389.3|0
1765441270000|2025-12-11 08:21:10||389.2||389.3||389.3||389.2|0
1765441280000|2025-12-11 08:21:20||389.2||389.2||389.2||389.2|0
1765441300000|2025-12-11 08:21:40||389.3||389.3||389.3||389.3|0
1765441310000|2025-12-11 08:21:50|389.6|389.4|389.6|389.4|389.6|389.4|389.6|389.4|0
1765441360000|2025-12-11 08:22:40|389.5|389.2|389.6|389.3|389.6|389.3|389.5|389.2|0
1765441380000|2025-12-11 08:23:00|389.5|389.2|389.5|389.2|389.5|389.2|389.5|389.2|0
1765441390000|2025-12-11 08:23:10|389.4||389.4||389.4||389.4||0
1765441400000|2025-12-11 08:23:20|389.5||389.5||389.5||389.5||0
1765441410000|2025-12-11 08:23:30|389.4||389.4||389.4||389.4||0
1765441430000|2025-12-11 08:23:50|389.5|389.3|389.5|389.3|389.5|389.3|389.5|389.3|400
1765441460000|2025-12-11 08:24:20|389.6|389.4|389.6|389.4|389.6|389.4|389.6|389.4|514
1765441470000|2025-12-11 08:24:30|389.8|389.5|389.9|389.7|389.9|389.7|389.8|389.5|527
1765441480000|2025-12-11 08:24:40|390|389.6|389.9|389.6|390|389.6|389.9|389.6|0
1765441540000|2025-12-11 08:25:40|389.8||389.9||389.9||389.8||0
1765441570000|2025-12-11 08:26:10|389.8||389.9||389.9||389.8||0
1765441580000|2025-12-11 08:26:20|389.8|389.5|389.8|389.5|389.8|389.5|389.8|389.5|1025
1765441620000|2025-12-11 08:27:00||389.6||389.6||389.6||389.6|0
1765441640000|2025-12-11 08:27:20|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|0
1765441650000|2025-12-11 08:27:30|390||390||390||390||0
1765441660000|2025-12-11 08:27:40|389.9||389.9||389.9||389.9||0
1765441690000|2025-12-11 08:28:10|389.8|389.5|389.8|389.5|389.8|389.5|389.8|389.5|1020
1765441700000|2025-12-11 08:28:20|389.6||389.6||389.6||389.6||0
1765441720000|2025-12-11 08:28:40||389.4||389.3||389.4||389.3|0
1765441730000|2025-12-11 08:28:50||389.4||389.3||389.4||389.3|0
1765441740000|2025-12-11 08:29:00||389.4||389.4||389.4||389.4|0
1765441860000|2025-12-11 08:31:00|389.5|389.3|389.3|389|389.5|389.3|389.3|389|1848
1765441890000|2025-12-11 08:31:30|389.2||389.2||389.2||389.2||0
1765441900000|2025-12-11 08:31:40|389.3||389.3||389.3||389.3||0
1765441920000|2025-12-11 08:32:00||389.1||389.1||389.1||389.1|0
1765441940000|2025-12-11 08:32:20||389||389||389||389|0
1765441960000|2025-12-11 08:32:40|389.2||389.2||389.2||389.2||0
1765441970000|2025-12-11 08:32:50|389.3||389.3||389.3||389.3||0
1765441990000|2025-12-11 08:33:10|389.2|388.8|389|388.8|389.2|388.8|389|388.8|1056
1765442060000|2025-12-11 08:34:20|389.1|388.9|389|388.9|389.1|388.9|389|388.9|0
1765442070000|2025-12-11 08:34:30||388.8||388.8||388.8||388.8|1416
1765442120000|2025-12-11 08:35:20|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|1247
1765442180000|2025-12-11 08:36:20|388.6|388.5|388.6|388.5|388.6|388.5|388.6|388.5|0
1765442200000|2025-12-11 08:36:40|388.7|388.6|388.7|388.6|388.7|388.6|388.7|388.6|515
1765442210000|2025-12-11 08:36:50|388.8||388.8||388.8||388.8||0
1765442220000|2025-12-11 08:37:00|389|388.7|389|388.8|389|388.8|389|388.7|1416
1765442230000|2025-12-11 08:37:10|389.1|388.9|389.1|389|389.1|389|389.1|388.9|1063
1765442240000|2025-12-11 08:37:20|389.2|389.1|389.3|389.1|389.3|389.1|389.2|389.1|475
1765442250000|2025-12-11 08:37:30||389||389||389||389|0
1765442260000|2025-12-11 08:37:40||389.1||389.1||389.1||389.1|0
1765442320000|2025-12-11 08:38:40|389.4|389.2|389.3|389.1|389.4|389.2|389.3|389.1|259
1765442340000|2025-12-11 08:39:00|389.2|389|389.2|389|389.2|389|389.2|389|1156
1765442360000|2025-12-11 08:39:20|389.1||389.1||389.1||389.1||0
1765442370000|2025-12-11 08:39:30|389.2||389.2||389.2||389.2||0
1765442400000|2025-12-11 08:40:00||388.9||389||389||388.9|0
1765442410000|2025-12-11 08:40:10|389|388.9|389|388.9|389|388.9|389|388.9|0
1765442460000|2025-12-11 08:41:00|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|855
1765442480000|2025-12-11 08:41:20||388.5||388.5||388.5||388.5|0
1765442490000|2025-12-11 08:41:30|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|1416
1765442500000|2025-12-11 08:41:40|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|0
1765442510000|2025-12-11 08:41:50||388.8||388.8||388.8||388.8|0
1765442540000|2025-12-11 08:42:20|389||389||389||389||159
1765442600000|2025-12-11 08:43:20|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|0
1765442660000|2025-12-11 08:44:20|388.6|388.5|388.7|388.5|388.7|388.5|388.6|388.5|160
1765442700000|2025-12-11 08:45:00|388.4|388.2|388.4|388.2|388.4|388.2|388.4|388.2|480
1765442710000|2025-12-11 08:45:10|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|20
1765442750000|2025-12-11 08:45:50|388.6|388.4|388.7|388.5|388.7|388.5|388.6|388.4|802
1765442760000|2025-12-11 08:46:00|388.8|388.6|388.7|388.5|388.8|388.6|388.7|388.5|353
1765442790000|2025-12-11 08:46:30|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|0
1765442800000|2025-12-11 08:46:40||388.5||388.5||388.5||388.5|0
1765442830000|2025-12-11 08:47:10||388.6||388.6||388.6||388.6|0
1765442860000|2025-12-11 08:47:40|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|827
1765442880000|2025-12-11 08:48:00||388.8||388.8||388.8||388.8|0
1765442890000|2025-12-11 08:48:10|389||389||389||389||3168
1765442900000|2025-12-11 08:48:20|388.9||389||389||388.9||1000
1765442930000|2025-12-11 08:48:50|389.2|389|389.2|389|389.2|389|389.2|389|0
1765442960000|2025-12-11 08:49:20|389.3|389.1|389.2|389.1|389.3|389.1|389.2|389.1|1418
1765442970000|2025-12-11 08:49:30|389.3|389.2|389.4|389.2|389.4|389.2|389.3|389.2|417
1765442980000|2025-12-11 08:49:40||389.3||389.3||389.3||389.3|65
1765442990000|2025-12-11 08:49:50|389.5||389.5||389.5||389.4||700
1765443010000|2025-12-11 08:50:10|389.6|389.4|389.6|389.4|389.6|389.4|389.6|389.4|0
1765443050000|2025-12-11 08:50:50|389.3|389.1|389.3|389.1|389.3|389.1|389.3|389.1|96
1765443060000|2025-12-11 08:51:00|389.4|389.2|389.4|389.2|389.4|389.2|389.4|389.2|480
1765443070000|2025-12-11 08:51:10|389.2|389|389.2|389|389.2|389|389.2|389|185
1765443110000|2025-12-11 08:51:50|389.3|389.1|389.3|389|389.3|389.1|389.3|389|0
1765443170000|2025-12-11 08:52:50|389.2||389.2||389.2||389.2||1418
1765443230000|2025-12-11 08:53:50|388.9|388.8|389|388.8|389|388.8|388.9|388.8|233
1765443250000|2025-12-11 08:54:10|388.9||388.9||388.9||388.9||35
1765443260000|2025-12-11 08:54:20|388.8|388.7|388.9|388.7|388.9|388.7|388.8|388.7|941
1765443300000|2025-12-11 08:55:00|389|388.8|389|388.8|389|388.8|389|388.8|160
1765443320000|2025-12-11 08:55:20|388.8|388.7|388.8|388.7|388.8|388.7|388.8|388.7|77
1765443350000|2025-12-11 08:55:50|388.9||388.9||388.9||388.9||123
1765443390000|2025-12-11 08:56:30|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|0
1765443480000|2025-12-11 08:58:00|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|334
1765443540000|2025-12-11 08:59:00|388.9|388.7|388.9|388.7|388.9|388.8|388.9|388.6|345
1765443580000|2025-12-11 08:59:40|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|144
1765443630000|2025-12-11 09:00:30|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|0
1765443810000|2025-12-11 09:03:30|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|0
1765443920000|2025-12-11 09:05:20|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|0
1765443950000|2025-12-11 09:05:50|389|388.9|389|388.9|389|388.9|389|388.9|0
1765443960000|2025-12-11 09:06:00||388.8||388.8||388.8||388.8|0
1765444000000|2025-12-11 09:06:40|388.9|388.7|388.8|388.7|388.9|388.7|388.8|388.7|0
1765444010000|2025-12-11 09:06:50|388.9||388.9||388.9||388.9||0
1765444050000|2025-12-11 09:07:30|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|332
1765444060000|2025-12-11 09:07:40||388.7||388.7||388.7||388.7|0
1765444070000|2025-12-11 09:07:50||388.6||388.6||388.6||388.6|0
1765444080000|2025-12-11 09:08:00|388.9||388.9||388.9||388.9||0
1765444090000|2025-12-11 09:08:10|388.8||388.8||388.8||388.8||0
1765444100000|2025-12-11 09:08:20|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|0
1765444230000|2025-12-11 09:10:30|388.8||388.8||388.8||388.8||0
1765444260000|2025-12-11 09:11:00|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|50
1765444290000|2025-12-11 09:11:30|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|0
1765444390000|2025-12-11 09:13:10|388.6|388.5|388.7|388.5|388.7|388.5|388.6|388.5|667
1765444410000|2025-12-11 09:13:30|388.5|388.6|388.5|388.4|388.5|388.6|388.5|388.3|10
1765444420000|2025-12-11 09:13:40|388.6||388.6||388.6||388.6||0
1765444430000|2025-12-11 09:13:50|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|1418
1765444450000|2025-12-11 09:14:10|388.4||388.5||388.5||388.4||0
1765444500000|2025-12-11 09:15:00|388.6|388.4|388.6|388.5|388.6|388.5|388.6|388.4|1152
1765444530000|2025-12-11 09:15:30|388.7||388.7||388.7||388.7||0
1765444550000|2025-12-11 09:15:50|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|0
1765444570000|2025-12-11 09:16:10|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|0
1765444690000|2025-12-11 09:18:10|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|107
1765444710000|2025-12-11 09:18:30|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|4
1765444720000|2025-12-11 09:18:40|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|0
1765444730000|2025-12-11 09:18:50|388.7||388.7||388.7||388.7||0
1765444740000|2025-12-11 09:19:00|388.8||388.8||388.8||388.8||0
1765444770000|2025-12-11 09:19:30|388.7||388.7||388.7||388.7||0
1765444790000|2025-12-11 09:19:50|388.8||388.8||388.8||388.8||0
1765444840000|2025-12-11 09:20:40||388.7||388.7||388.7||388.7|0
1765444860000|2025-12-11 09:21:00|388.9||388.9||388.9||388.9||0
1765444880000|2025-12-11 09:21:20|388.7|388.6|388.8|388.6|388.8|388.6|388.7|388.6|1180
1765444930000|2025-12-11 09:22:10|389|388.9|389.1|388.9|389.1|388.9|389|388.9|112
1765445000000|2025-12-11 09:23:20|389.2|389|389.2|389|389.2|389|389.2|389|176
1765445120000|2025-12-11 09:25:20||389.1||389.1||389.1||389.1|0
1765445190000|2025-12-11 09:26:30|||||||||314
1765445210000|2025-12-11 09:26:50|||||||||118
1765445240000|2025-12-11 09:27:20|389.1|389|389.1|389|389.1|389|389.1|389|150
1765445250000|2025-12-11 09:27:30|389.2||389.2||389.2||389.2||0
1765445260000|2025-12-11 09:27:40|389.1|388.8|389|388.8|389.1|388.9|389|388.8|2615
1765445310000|2025-12-11 09:28:30|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|7
1765445320000|2025-12-11 09:28:40|388.7||388.7||388.7||388.7||0
1765445340000|2025-12-11 09:29:00|388.8||388.8||388.8||388.8||119
1765445350000|2025-12-11 09:29:10|||||||||3000
1765445650000|2025-12-11 09:34:10|388.8|388.5|388.8|388.5|388.9|388.6|388.8|388.5|0
1765445660000|2025-12-11 09:34:20|388.9|388.6|388.8|388.5|388.9|388.6|388.8|388.5|0
1765445670000|2025-12-11 09:34:30|388.9|388.6|388.8|388.5|388.9|388.6|388.8|388.5|0
1765445680000|2025-12-11 09:34:40|388.9|388.6|388.9|388.6|388.9|388.6|388.9|388.6|0
1765445690000|2025-12-11 09:34:50|388.8|388.5|388.8|388.5|388.9|388.6|388.8|388.5|0
1765445720000|2025-12-11 09:35:20|388.9|388.6|388.8|388.5|388.9|388.6|388.8|388.5|0
1765445730000|2025-12-11 09:35:30|388.7|388.6|388.7|388.5|388.7|388.6|388.7|388.5|0
1765445740000|2025-12-11 09:35:40|388.8|388.6|388.7|388.5|388.8|388.6|388.7|388.5|206
1765445760000|2025-12-11 09:36:00|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|181
1765445770000|2025-12-11 09:36:10|388.7|388.5|388.7|388.5|388.7|388.5|388.6|388.4|0
1765445780000|2025-12-11 09:36:20|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|0
1765445790000|2025-12-11 09:36:30|388.7|388.5|388.7|388.5|388.7|388.5|388.6|388.4|1465
1765445800000|2025-12-11 09:36:40|388.6|388.4|388.8|388.5|388.8|388.5|388.6|388.4|64
1765445810000|2025-12-11 09:36:50|388.7|388.4|388.7|388.5|388.8|388.6|388.7|388.4|23
1765445820000|2025-12-11 09:37:00|388.9|388.7|389|388.7|389|388.7|388.9|388.7|2051
1765445830000|2025-12-11 09:37:10|389.1|388.8|389.1|388.8|389.2|388.9|389.1|388.8|900
1765445840000|2025-12-11 09:37:20|389.2|388.9|389.2|388.9|389.2|388.9|389.2|388.9|0
1765445850000|2025-12-11 09:37:30|389.1|388.8|389.2|388.9|389.2|388.9|389.1|388.8|0
1765445860000|2025-12-11 09:37:40|389.1|388.8|389.2|388.9|389.2|388.9|389.1|388.8|0
1765445870000|2025-12-11 09:37:50|389.1|388.8|389.1|388.8|389.1|388.8|389.1|388.8|0
1765445930000|2025-12-11 09:38:50|389.2|388.9|389.2|389|389.2|389|389.2|388.9|0
1765445940000|2025-12-11 09:39:00|389.1|388.9|389.2|388.9|389.2|388.9|389.1|388.9|1424
1765445960000|2025-12-11 09:39:20|389.3|389|389.2|388.9|389.3|389|389.2|388.9|0
1765445970000|2025-12-11 09:39:30|389.3|389|389.3|389|389.3|389|389.3|389|0
1765445990000|2025-12-11 09:39:50|389.2|388.9|389.2|388.9|389.3|389|389.2|388.9|0
1765446000000|2025-12-11 09:40:00|389.3|389|389.3|389|389.3|389|389.3|389|0
1765446010000|2025-12-11 09:40:10|389.2|388.9|389.2|388.9|389.2|388.9|389.2|388.9|0
1765446020000|2025-12-11 09:40:20|389.3|389|389.2|388.9|389.3|389|389.2|388.9|0
1765446030000|2025-12-11 09:40:30|389.3|389|389.2|388.9|389.3|389|389.2|388.9|0
1765446060000|2025-12-11 09:41:00|389.3|389|389.3|389|389.3|389|389.2|388.9|0
1765446070000|2025-12-11 09:41:10|389.2|388.9|389.2|388.9|389.3|389|389.2|388.9|0
1765446110000|2025-12-11 09:41:50|389.1|388.8|389.2|388.9|389.2|388.9|389.1|388.8|71
1765446120000|2025-12-11 09:42:00|389.1|388.8|389.1|388.8|389.1|388.8|389.1|388.8|0
1765446130000|2025-12-11 09:42:10|389.2|388.9|389.2|388.9|389.2|388.9|389.1|388.8|0
1765446140000|2025-12-11 09:42:20|389.1|388.8|389.2|388.9|389.2|388.9|389.1|388.8|0
1765446150000|2025-12-11 09:42:30|389.1|388.8|389.1|388.8|389.2|388.9|389.1|388.8|0
1765446170000|2025-12-11 09:42:50|389.2|388.9|389.2|388.9|389.2|388.9|389.2|388.9|0
1765446180000|2025-12-11 09:43:00|389|388.7|389|388.7|389.1|388.8|389|388.7|0
1765446190000|2025-12-11 09:43:10|389.1|388.8|389.1|388.8|389.1|388.8|389|388.7|0
1765446210000|2025-12-11 09:43:30|389|388.7|389.1|388.8|389.1|388.8|389|388.7|0
1765446220000|2025-12-11 09:43:40|389|388.7|389.1|388.8|389.1|388.8|389|388.7|0
1765446230000|2025-12-11 09:43:50|389|388.7|389|388.8|389|388.8|388.9|388.7|500
1765446240000|2025-12-11 09:44:00|388.9|388.7|389.1|388.8|389.1|388.8|388.9|388.7|467
1765446260000|2025-12-11 09:44:20|389|388.7|389|388.7|389|388.7|389|388.7|0
1765446270000|2025-12-11 09:44:30|389.1|388.8|389|388.7|389.1|388.8|389|388.7|0
1765446290000|2025-12-11 09:44:50|389.1|388.8|388.9|388.7|389.1|388.8|388.9|388.7|0
1765446300000|2025-12-11 09:45:00|389|388.8|389.1|388.8|389.1|388.8|389|388.7|0
1765446310000|2025-12-11 09:45:10|389|388.7|389.1|388.8|389.1|388.8|389|388.7|0
1765446320000|2025-12-11 09:45:20|389|388.7|389|388.7|389|388.7|389|388.7|0
1765446340000|2025-12-11 09:45:40|389.1|388.8|389.1|388.9|389.1|388.9|389.1|388.8|272
1765446350000|2025-12-11 09:45:50|389|388.8|389.1|388.9|389.1|388.9|389|388.8|0
1765446360000|2025-12-11 09:46:00|389|388.8|389.1|388.8|389.1|388.9|389|388.8|58
1765446370000|2025-12-11 09:46:10|389.2|388.9|389.1|388.9|389.2|388.9|389.1|388.8|2037
1765446380000|2025-12-11 09:46:20|389.2|389|389.3|389|389.3|389|389.1|388.9|0
1765446390000|2025-12-11 09:46:30|389.4|389.1|389.4|389.1|389.4|389.1|389.3|389|470
1765446400000|2025-12-11 09:46:40|389.5|389.2|389.5|389.2|389.5|389.2|389.5|389.2|91
1765446410000|2025-12-11 09:46:50|389.4|389.1|389.6|389.4|389.6|389.4|389.4|389.1|6931
1765446420000|2025-12-11 09:47:00|389.4|389.2|389.3|389.1|389.5|389.3|389.3|389.1|777
1765446430000|2025-12-11 09:47:10|389.4|389.2|389.4|389.1|389.5|389.2|389.4|389.1|0
1765446440000|2025-12-11 09:47:20|389.5|389.2|389.4|389.1|389.5|389.2|389.4|389.1|0
1765446450000|2025-12-11 09:47:30|389.5|389.2|389.5|389.2|389.5|389.2|389.5|389.2|0
1765446480000|2025-12-11 09:48:00|389.4|389.1|389.4|389.1|389.5|389.2|389.4|389.1|0
1765446490000|2025-12-11 09:48:10|389.5|389.2|389.4|389.1|389.5|389.2|389.3|389.1|100
1765446500000|2025-12-11 09:48:20|389.5|389.2|389.5|389.2|389.5|389.2|389.5|389.2|0
1765446510000|2025-12-11 09:48:30|389.4|389.1|389.4|389.1|389.4|389.1|389.4|389.1|0
1765446530000|2025-12-11 09:48:50|389.5|389.2|389.6|389.3|389.6|389.3|389.4|389.1|1819
1765446540000|2025-12-11 09:49:00|389.4|389.2|389.4|389.2|389.5|389.3|389.4|389.2|1000
1765446550000|2025-12-11 09:49:10||389.1||389.1||389.1||389.1|0
1765446650000|2025-12-11 09:50:50|389.3||389.3||389.3||389.3||0
1765446720000|2025-12-11 09:52:00|||||||||2
1765446760000|2025-12-11 09:52:40|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|0
1765446780000|2025-12-11 09:53:00|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|58
1765446800000|2025-12-11 09:53:20|||||||||1043
1765446870000|2025-12-11 09:54:30|||||||||3000
1765446880000|2025-12-11 09:54:40|389.4||389.4||389.4||389.4||0
1765446890000|2025-12-11 09:54:50|||||||||163
1765446900000|2025-12-11 09:55:00|389.3||389.3||389.3||389.3||931
1765446910000|2025-12-11 09:55:10|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|2435
1765446920000|2025-12-11 09:55:20|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|401
1765446940000|2025-12-11 09:55:40|||||||||5677
1765446960000|2025-12-11 09:56:00|389.4||389.4||389.4||389.4||2584
1765447000000|2025-12-11 09:56:40|389.3|389.1|389.3|389.2|389.3|389.2|389.3|389.1|830
1765447020000|2025-12-11 09:57:00||389.1||389.1||389.1||389.1|0
1765447030000|2025-12-11 09:57:10||389.2||389.1||389.2||389.1|0
1765447040000|2025-12-11 09:57:20||389.2||389.2||389.2||389.2|0
1765447070000|2025-12-11 09:57:50|389.4||389.4||389.4||389.4||242
1765447100000|2025-12-11 09:58:20|389.3|389.3|389.4|389.3|389.4|389.3|389.3|389.3|36
1765447130000|2025-12-11 09:58:50|389.5||389.5||389.5||389.5||705
1765447140000|2025-12-11 09:59:00|389.6|389.4|389.7|389.5|389.7|389.5|389.6|389.4|234
1765447170000|2025-12-11 09:59:30||389.6||389.6||389.6||389.5|150
1765447180000|2025-12-11 09:59:40||389.5||389.5||389.5||389.5|0
1765447190000|2025-12-11 09:59:50|389.6||389.6||389.6||389.6||0
1765447200000|2025-12-11 10:00:00|389.7||389.7||389.7||389.7||0
1765447210000|2025-12-11 10:00:10||389.6||389.6||389.6||389.6|0
1765447230000|2025-12-11 10:00:30||389.5||389.5||389.5||389.5|0
1765447250000|2025-12-11 10:00:50|389.6||389.6||389.6||389.6||0
1765447260000|2025-12-11 10:01:00|||||||||200
1765447270000|2025-12-11 10:01:10|389.7||389.7||389.7||389.7||32
1765447310000|2025-12-11 10:01:50|||||||||650
1765447340000|2025-12-11 10:02:20|389.6|389.4|389.6|389.4|389.6|389.4|389.6|389.4|47
1765447370000|2025-12-11 10:02:50|389.4|389.3|389.5|389.3|389.5|389.3|389.4|389.3|1383
1765447460000|2025-12-11 10:04:20|389.4|389.2|389.4|389.2|389.4|389.2|389.4|389.2|1659
1765447470000|2025-12-11 10:04:30||389.3||389.2||389.3||389.2|0
1765447480000|2025-12-11 10:04:40||389.3||389.3||389.3||389.3|0
1765447490000|2025-12-11 10:04:50|||||||||73
1765447550000|2025-12-11 10:05:50|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|76
1765447560000|2025-12-11 10:06:00|389.4||389.4||389.4||389.4||0
1765447570000|2025-12-11 10:06:10|389.3||389.3||389.3||389.3||0
1765447590000|2025-12-11 10:06:30|389.4||389.4||389.4||389.4||3
1765447600000|2025-12-11 10:06:40||389.3||389.3||389.3||389.3|327
1765447620000|2025-12-11 10:07:00|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|2
1765447640000|2025-12-11 10:07:20|389.4|389.3|389.5|389.3|389.5|389.4|389.4|389.3|436
1765447660000|2025-12-11 10:07:40|389.4||389.4||389.4||389.4||0
1765447670000|2025-12-11 10:07:50|389.5||389.5||389.5||389.5||0
1765447690000|2025-12-11 10:08:10|||||||||267
1765447700000|2025-12-11 10:08:20||389.4||389.4||389.4||389.4|0
1765447740000|2025-12-11 10:09:00|||||||||75
1765447850000|2025-12-11 10:10:50|||||||||48
1765447860000|2025-12-11 10:11:00||389.3||389.3||389.3||389.3|1224
1765447880000|2025-12-11 10:11:20|389.4||389.5||389.5||389.4||0
1765447930000|2025-12-11 10:12:10||389.4||389.4||389.4||389.4|309
1765447940000|2025-12-11 10:12:20|||||||||1341
1765447950000|2025-12-11 10:12:30||389.3||389.3||389.3||389.3|15
1765447960000|2025-12-11 10:12:40|389.4|389.2|389.4|389.2|389.4|389.2|389.4|389.2|0
1765447970000|2025-12-11 10:12:50||389.3||389.3||389.3||389.3|0
1765447980000|2025-12-11 10:13:00|389.5||389.5||389.5||389.5||0
1765448080000|2025-12-11 10:14:40|||||||||769
1765448110000|2025-12-11 10:15:10|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|51
1765448150000|2025-12-11 10:15:50|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|4
1765448160000|2025-12-11 10:16:00||389||389||389||389|500
1765448210000|2025-12-11 10:16:50|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|0
1765448240000|2025-12-11 10:17:20||389.1||389.1||389.1||389.1|100
1765448260000|2025-12-11 10:17:40|389.2||389.3||389.3||389.2||0
1765448280000|2025-12-11 10:18:00|389.2||389.2||389.2||389.2||0
1765448290000|2025-12-11 10:18:10|389.1|389|389.1|389|389.1|389|389.1|389|81
1765448300000|2025-12-11 10:18:20|389|388.9|389|388.9|389|388.9|389|388.9|5916
1765448310000|2025-12-11 10:18:30|389.1||389.1||389.1||389.1||638
1765448350000|2025-12-11 10:19:10|389||389||389||389||0
1765448370000|2025-12-11 10:19:30|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|1100
1765448390000|2025-12-11 10:19:50|388.8||388.8||388.8||388.8||0
1765448400000|2025-12-11 10:20:00|||||||||3
1765448450000|2025-12-11 10:20:50|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|597
1765448470000|2025-12-11 10:21:10||388.7||388.7||388.7||388.7|0
1765448530000|2025-12-11 10:22:10|388.8|388.8|388.8|388.7|388.8|388.8|388.8|388.7|1350
1765448550000|2025-12-11 10:22:30|388.7|388.6|388.7|388.6|388.7|388.6|388.7|388.6|74
1765448570000|2025-12-11 10:22:50|388.8||388.8||388.8||388.8||0
1765448590000|2025-12-11 10:23:10|388.7|388.5|388.6|388.4|388.7|388.5|388.5|388.4|936
1765448640000|2025-12-11 10:24:00|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|188
1765448650000|2025-12-11 10:24:10|388.6||388.6||388.7||388.6||0
1765448660000|2025-12-11 10:24:20|388.7|388.6|388.8|388.6|388.8|388.6|388.7|388.6|434
1765448710000|2025-12-11 10:25:10||388.7||388.7||388.7||388.7|0
1765448730000|2025-12-11 10:25:30||388.6||388.6||388.6||388.6|0
1765448830000|2025-12-11 10:27:10|388.7||388.7||388.7||388.7||0
1765449060000|2025-12-11 10:31:00||388.5||388.5||388.5||388.5|0
1765449130000|2025-12-11 10:32:10|388.6||388.6||388.6||388.6||0
1765449170000|2025-12-11 10:32:50|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|178
1765449200000|2025-12-11 10:33:20|388.6|388.5|388.6|388.5|388.6|388.5|388.6|388.5|4
1765449300000|2025-12-11 10:35:00||388.4||388.4||388.4||388.4|665
1765449310000|2025-12-11 10:35:10|388.5||388.6||388.6||388.5||270
1765449320000|2025-12-11 10:35:20||388.5||388.4||388.5||388.4|882
1765449330000|2025-12-11 10:35:30||388.5||388.5||388.5||388.5|0
1765449390000|2025-12-11 10:36:30|388.7|388.6|388.7|388.5|388.7|388.6|388.7|388.5|217
1765449440000|2025-12-11 10:37:20|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|830
1765449450000|2025-12-11 10:37:30|388.4|388.3|388.3|388.2|388.4|388.3|388.3|388.2|150
1765449470000|2025-12-11 10:37:50|388.1|388|388.1|388|388.1|388|388.1|388|0
1765449480000|2025-12-11 10:38:00|388.2|388.1|388.2|388.1|388.2|388.1|388.2|388.1|1548
1765449490000|2025-12-11 10:38:10||388||388||388||388|0
1765449540000|2025-12-11 10:39:00||388.1||388.1||388.1||388.1|0
1765449550000|2025-12-11 10:39:10||388||388||388||388|0
1765449570000|2025-12-11 10:39:30||388.1||388.1||388.1||388.1|0
1765449580000|2025-12-11 10:39:40||388||388||388||388|0
1765449620000|2025-12-11 10:40:20||388.1||388.1||388.1||388.1|0
1765449660000|2025-12-11 10:41:00|||||||||345
1765449670000|2025-12-11 10:41:10|388.3||388.3||388.3||388.3||0
1765449780000|2025-12-11 10:43:00||388.2||388.2||388.2||388.2|0
1765449880000|2025-12-11 10:44:40|388.2|388.1|388.2|388.1|388.2|388.1|388.2|388.1|0
1765449890000|2025-12-11 10:44:50|||||||||100
1765449980000|2025-12-11 10:46:20|388.1|388|388.1|388|388.1|388|388.1|388|75
1765450040000|2025-12-11 10:47:20|388.2||388.2||388.2||388.2||279
1765450060000|2025-12-11 10:47:40||388.1||388.1||388.1||388.1|0
1765450070000|2025-12-11 10:47:50||388||388||388||388|0
1765450110000|2025-12-11 10:48:30|388.1||388.2||388.2||388.1||0
1765450160000|2025-12-11 10:49:20|387.9|387.8|388|387.8|388|387.8|387.9|387.8|480
1765450170000|2025-12-11 10:49:30|388.1|388|388.2|388|388.2|388|388.1|388|0
1765450290000|2025-12-11 10:51:30||388.1||388.1||388.1||388.1|0
1765450310000|2025-12-11 10:51:50||388||388||388||388|0
1765450370000|2025-12-11 10:52:50|388.1||388.1||388.1||388.1||0
1765450420000|2025-12-11 10:53:40|388.2|388.1|388.2|388.1|388.2|388.1|388.2|388.1|0
1765450430000|2025-12-11 10:53:50||388||388||388||388|0
1765450600000|2025-12-11 10:56:40|388.3|388.1|388.3|388.2|388.3|388.2|388.3|388.1|52
1765450680000|2025-12-11 10:58:00|388.4||388.4||388.4||388.4||452
1765450790000|2025-12-11 10:59:50|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|288
1765450870000|2025-12-11 11:01:10|388.4|388.2|388.3|388.2|388.4|388.2|388.3|388.1|1059
1765450920000|2025-12-11 11:02:00||388.1||388.1||388.1||388.1|123
1765450930000|2025-12-11 11:02:10|388.2||388.2||388.2||388.2||0
1765450950000|2025-12-11 11:02:30|388.3||388.3||388.3||388.3||1717
1765451000000|2025-12-11 11:03:20|388.2||388.3||388.3||388.2||0
1765451110000|2025-12-11 11:05:10||388.2||388.2||388.2||388.2|0
1765451160000|2025-12-11 11:06:00|388.4|388.3|388.4|388.3|388.4|388.3|388.4|388.3|0
1765451170000|2025-12-11 11:06:10|||||||||299
1765451180000|2025-12-11 11:06:20|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|0
1765451200000|2025-12-11 11:06:40|388.6|388.5|388.7|388.5|388.7|388.5|388.6|388.5|363
1765451220000|2025-12-11 11:07:00||388.6||388.6||388.6||388.6|0
1765451230000|2025-12-11 11:07:10|388.6|388.5|388.6|388.5|388.6|388.5|388.6|388.5|492
1765451240000|2025-12-11 11:07:20|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|714
1765451250000|2025-12-11 11:07:30|388.6||388.6||388.6||388.6||210
1765451260000|2025-12-11 11:07:40|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|296
1765451300000|2025-12-11 11:08:20||388.6||388.6||388.6||388.6|0
1765451320000|2025-12-11 11:08:40|388.6|388.5|388.7|388.5|388.7|388.5|388.6|388.5|0
1765451370000|2025-12-11 11:09:30||388.6||388.6||388.6||388.6|0
1765451400000|2025-12-11 11:10:00||388.5||388.5||388.5||388.5|0
1765451410000|2025-12-11 11:10:10|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|0
1765451420000|2025-12-11 11:10:20|388.5|388.3|388.5|388.4|388.5|388.4|388.5|388.3|1717
1765451430000|2025-12-11 11:10:30|388.6||388.6||388.6||388.6||1292
1765451450000|2025-12-11 11:10:50|388.5||388.6||388.6||388.5||0
1765451500000|2025-12-11 11:11:40|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|93
1765451520000|2025-12-11 11:12:00|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|0
1765451640000|2025-12-11 11:14:00|388.5|388.3|388.5|388.3|388.5|388.3|388.4|388.3|331
1765451650000|2025-12-11 11:14:10|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|0
1765451660000|2025-12-11 11:14:20|388.5|388.5|388.6|388.4|388.6|388.5|388.5|388.4|0
1765451670000|2025-12-11 11:14:30|||||||||140
1765451690000|2025-12-11 11:14:50|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|0
1765451730000|2025-12-11 11:15:30|388.6|388.4|388.5|388.4|388.6|388.4|388.5|388.4|0
1765451780000|2025-12-11 11:16:20|388.6||388.6||388.6||388.6||140
1765451830000|2025-12-11 11:17:10||388.5||388.4||388.5||388.4|14
1765451860000|2025-12-11 11:17:40||388.5||388.5||388.5||388.5|0
1765451890000|2025-12-11 11:18:10||388.4||388.4||388.4||388.4|0
1765451910000|2025-12-11 11:18:30||388.5||388.4||388.5||388.4|0
1765451970000|2025-12-11 11:19:30|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|12
1765452000000|2025-12-11 11:20:00|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|0
1765452060000|2025-12-11 11:21:00|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|208
1765452080000|2025-12-11 11:21:20||388.6||388.6||388.6||388.6|405
1765452090000|2025-12-11 11:21:30|388.8||388.7||388.8||388.7||0
1765452110000|2025-12-11 11:21:50||388.5||388.5||388.5||388.5|0
1765452140000|2025-12-11 11:22:20||388.6||388.5||388.6||388.5|7000
1765452170000|2025-12-11 11:22:50||388.6||388.6||388.6||388.6|0
1765452230000|2025-12-11 11:23:50||388.5||388.5||388.5||388.5|0
1765452390000|2025-12-11 11:26:30||388.6||388.6||388.6||388.6|309
1765452530000|2025-12-11 11:28:50||388.5||388.5||388.5||388.5|1546
1765452660000|2025-12-11 11:31:00|388.6||388.7||388.7||388.6||0
1765452780000|2025-12-11 11:33:00|388.6|388.4|388.6|388.4|388.6|388.4|388.5|388.4|110
1765452790000|2025-12-11 11:33:10|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|1084
1765452810000|2025-12-11 11:33:30|388.7||388.8||388.8||388.7||0
1765452830000|2025-12-11 11:33:50|388.7||388.7||388.7||388.7||0
1765452860000|2025-12-11 11:34:20|388.6|388.5|388.6|388.5|388.6|388.5|388.6|388.5|0
1765452880000|2025-12-11 11:34:40|388.7||388.7||388.7||388.7||0
1765452910000|2025-12-11 11:35:10||388.6||388.6||388.6||388.5|1679
1765452920000|2025-12-11 11:35:20|388.8||388.8||388.8||388.7||83
1765452940000|2025-12-11 11:35:40|388.7||388.8||388.8||388.7||0
1765453070000|2025-12-11 11:37:50||388.7||388.7||388.7||388.7|0
1765453080000|2025-12-11 11:38:00|388.7|388.6|388.8|388.6|388.8|388.6|388.7|388.6|141
1765453090000|2025-12-11 11:38:10||388.7||388.7||388.7||388.7|0
1765453100000|2025-12-11 11:38:20|388.9||388.9||388.9||388.9||557
1765453180000|2025-12-11 11:39:40|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|1717
1765453190000|2025-12-11 11:39:50||388.6||388.5||388.6||388.5|20
1765453380000|2025-12-11 11:43:00|||||||||1504
1765453440000|2025-12-11 11:44:00|388.6||388.6||388.6||388.6||8
1765453500000|2025-12-11 11:45:00|388.7|388.6|388.8|388.6|388.8|388.6|388.7|388.6|378
1765453820000|2025-12-11 11:50:20|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|0
1765453830000|2025-12-11 11:50:30|388.6||388.6||388.6||388.6||0
1765453850000|2025-12-11 11:50:50|388.7||388.7||388.7||388.7||210
1765453970000|2025-12-11 11:52:50|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|464
1765454160000|2025-12-11 11:56:00|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|0
1765454350000|2025-12-11 11:59:10|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|3000
1765454360000|2025-12-11 11:59:20||388.5||388.5||388.5||388.5|0
1765454370000|2025-12-11 11:59:30||388.4||388.4||388.4||388.4|600
1765454550000|2025-12-11 12:02:30|388.4|388.2|388.4|388.2|388.4|388.2|388.4|388.2|0
1765454610000|2025-12-11 12:03:30|388.3||388.3||388.3||388.3||0
1765454630000|2025-12-11 12:03:50||388.1||388.1||388.1||388.1|575
1765454670000|2025-12-11 12:04:30|388.2||388.2||388.2||388.2||0
1765454680000|2025-12-11 12:04:40|388.3||388.3||388.3||388.3||30
1765454700000|2025-12-11 12:05:00|388.4|388.2|388.4|388.2|388.4|388.2|388.4|388.2|0
1765454770000|2025-12-11 12:06:10|||||||||25
1765454780000|2025-12-11 12:06:20||388.3||388.3||388.3||388.3|0
1765454790000|2025-12-11 12:06:30|388.5||388.5||388.5||388.5||0
1765454810000|2025-12-11 12:06:50|388.4||388.4||388.4||388.4||0
1765454830000|2025-12-11 12:07:10|388.5||388.5||388.5||388.5||0
1765455200000|2025-12-11 12:13:20||388.4||388.4||388.4||388.4|15
1765455220000|2025-12-11 12:13:40|388.6||388.6||388.6||388.5||1817
1765455320000|2025-12-11 12:15:20|388.5|388.3|388.4|388.3|388.5|388.3|388.4|388.3|1069
1765455430000|2025-12-11 12:17:10||388.2||388.3||388.3||388.2|62
1765455440000|2025-12-11 12:17:20||388.2||388.2||388.2||388.2|1250
1765455470000|2025-12-11 12:17:50|388.3||388.3||388.3||388.3||0
1765455490000|2025-12-11 12:18:10|388.4||388.4||388.4||388.4||0
1765455520000|2025-12-11 12:18:40|388.3||388.3||388.3||388.3||0
1765455530000|2025-12-11 12:18:50|388.4||388.4||388.4||388.4||0
1765455590000|2025-12-11 12:19:50|||||||||15
1765455890000|2025-12-11 12:24:50|388.3|388.1|388.3|388.1|388.3|388.1|388.3|388.1|454
1765455900000|2025-12-11 12:25:00||388.2||388.2||388.2||388.2|0
1765455950000|2025-12-11 12:25:50||388.1||388.1||388.1||388.1|0
1765455980000|2025-12-11 12:26:20||388.2||388.2||388.2||388.2|0
1765455990000|2025-12-11 12:26:30||388.1||388.1||388.1||388.1|2
1765456060000|2025-12-11 12:27:40|||||||||6
1765456070000|2025-12-11 12:27:50|388.2||388.2||388.2||388.2||163
1765456080000|2025-12-11 12:28:00||388||388||388||388|200
1765456090000|2025-12-11 12:28:10|388|387.9|388|387.9|388|387.9|388|387.9|9
1765456100000|2025-12-11 12:28:20|388.1||388.1||388.1||388.1||149
1765456150000|2025-12-11 12:29:10|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|150
1765456160000|2025-12-11 12:29:20|387.8|387.7|387.7|387.6|387.8|387.7|387.7|387.6|59
1765456170000|2025-12-11 12:29:30|387.8||387.8||387.8||387.8||0
1765456200000|2025-12-11 12:30:00|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|0
1765456270000|2025-12-11 12:31:10||387.8||387.8||387.8||387.8|575
1765456300000|2025-12-11 12:31:40||387.7||387.7||387.7||387.7|0
1765456330000|2025-12-11 12:32:10|387.8|387.6|387.7|387.6|387.8|387.6|387.7|387.6|34
1765456340000|2025-12-11 12:32:20|387.8||387.8||387.8||387.8||0
1765456420000|2025-12-11 12:33:40||387.7||387.6||387.7||387.6|1110
1765456550000|2025-12-11 12:35:50|387.7||387.7||387.7||387.7||0
1765456610000|2025-12-11 12:36:50|||||||||3
1765456620000|2025-12-11 12:37:00|387.5|387.4|387.6|387.4|387.6|387.4|387.5|387.4|47
1765456840000|2025-12-11 12:40:40|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|3
1765456910000|2025-12-11 12:41:50|||||||||1504
1765456940000|2025-12-11 12:42:20|387.6|387.4|387.5|387.4|387.6|387.4|387.5|387.4|1343
1765456990000|2025-12-11 12:43:10||387.3||387.3||387.3||387.3|0
1765457050000|2025-12-11 12:44:10||387.4||387.4||387.4||387.4|0
1765457060000|2025-12-11 12:44:20||387.3||387.3||387.3||387.3|0
1765457160000|2025-12-11 12:46:00|387.4||387.4||387.4||387.4||1291
1765457170000|2025-12-11 12:46:10|387.3|387.2|387.4|387.2|387.4|387.2|387.3|387.1|5788
1765457230000|2025-12-11 12:47:10|387.3||387.3||387.3||387.3||0
1765457250000|2025-12-11 12:47:30||387.1||387.1||387.1||387.1|0
1765457260000|2025-12-11 12:47:40|387.2||387.2||387.2||387.2||0
1765457270000|2025-12-11 12:47:50||387||387||387||387|1332
1765457290000|2025-12-11 12:48:10|||||||||455
1765457510000|2025-12-11 12:51:50||387.1||387.1||387.1||387.1|1609
1765457530000|2025-12-11 12:52:10|||||||||11
1765457540000|2025-12-11 12:52:20|||||||||33
1765457630000|2025-12-11 12:53:50||387||387.1||387.1||387|104
1765457640000|2025-12-11 12:54:00|387.3|387.2|387.4|387.3|387.4|387.3|387.3|387.2|421
1765457710000|2025-12-11 12:55:10|387.5||387.5||387.5||387.5||33
1765457740000|2025-12-11 12:55:40||387.4||387.3||387.4||387.3|500
1765457840000|2025-12-11 12:57:20||387.4||387.4||387.4||387.4|181
1765457850000|2025-12-11 12:57:30|387.6||387.6||387.6||387.6||0
1765457970000|2025-12-11 12:59:30|||||||||1322
1765457990000|2025-12-11 12:59:50|387.5|387.3|387.4|387.3|387.5|387.3|387.4|387.3|0
1765458020000|2025-12-11 13:00:20|387.5||387.5||387.5||387.5||0
1765458050000|2025-12-11 13:00:50|387.4||387.5||387.5||387.4||1177
1765458110000|2025-12-11 13:01:50|387.4||387.4||387.4||387.4||0
1765458160000|2025-12-11 13:02:40|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|228
1765458170000|2025-12-11 13:02:50|387.4||387.4||387.4||387.4||0
1765458230000|2025-12-11 13:03:50||387.3||387.3||387.3||387.3|0
1765458320000|2025-12-11 13:05:20|387.5||387.5||387.5||387.5||0
1765458360000|2025-12-11 13:06:00|||||||||2660
1765458600000|2025-12-11 13:10:00|387.4|387.2|387.4|387.2|387.4|387.2|387.3|387.2|352
1765458640000|2025-12-11 13:10:40||387.3||387.3||387.3||387.3|0
1765458650000|2025-12-11 13:10:50|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|39
1765458660000|2025-12-11 13:11:00|387.4||387.4||387.4||387.4||0
1765458680000|2025-12-11 13:11:20||387.3||387.3||387.3||387.3|0
1765458690000|2025-12-11 13:11:30|387.5||387.5||387.5||387.5||0
1765458700000|2025-12-11 13:11:40||387.4||387.4||387.4||387.4|1311
1765458710000|2025-12-11 13:11:50|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|366
1765458800000|2025-12-11 13:13:20|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|20
1765458820000|2025-12-11 13:13:40|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|0
1765458830000|2025-12-11 13:13:50|387.3||387.3||387.3||387.3||0
1765458880000|2025-12-11 13:14:40|387.2||387.2||387.2||387.2||0
1765458890000|2025-12-11 13:14:50|387.1|387|387.1|387|387.1|387|387.1|387|0
1765458960000|2025-12-11 13:16:00|387.2||387.2||387.2||387.2||4
1765459090000|2025-12-11 13:18:10||387.1||387.1||387.1||387.1|0
1765459120000|2025-12-11 13:18:40||387||387||387||387|0
1765459140000|2025-12-11 13:19:00|387.1||387.1||387.1||387.1||0
1765459200000|2025-12-11 13:20:00|387.2|387.1|387.2|387|387.2|387.1|387.2|387|46
1765459270000|2025-12-11 13:21:10|387.1|386.9|387|386.9|387.1|386.9|387|386.9|2200
1765459280000|2025-12-11 13:21:20|387.1||387.1||387.1||387.1||0
1765459440000|2025-12-11 13:24:00||387||387||387||387|0
1765459480000|2025-12-11 13:24:40|||||||||251
1765459500000|2025-12-11 13:25:00|387.2||387.2||387.2||387.2||0
1765459520000|2025-12-11 13:25:20||387.1||387.1||387.1||387.1|0
1765459540000|2025-12-11 13:25:40|387.1|387|387.1|387|387.1|387|387.1|387|0
1765459560000|2025-12-11 13:26:00|387.2||387.2||387.2||387.2||0
1765459640000|2025-12-11 13:27:20|387.1|386.9|387|386.9|387.1|386.9|387|386.9|46
1765459650000|2025-12-11 13:27:30||386.8||386.8||386.8||386.8|0
1765459720000|2025-12-11 13:28:40|387.1|386.9|387.1|386.9|387.1|386.9|387.1|386.9|189
1765459730000|2025-12-11 13:28:50|387.2|387|387.2|387|387.2|387|387.2|387|0
1765459800000|2025-12-11 13:30:00||386.9||386.9||386.9||386.9|0
1765459810000|2025-12-11 13:30:10||387||386.9||387||386.9|0
1765459820000|2025-12-11 13:30:20||387||387||387||387|0
1765459960000|2025-12-11 13:32:40|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|840
1765459970000|2025-12-11 13:32:50|387.4|387.2|387.4|387.2|387.4|387.2|387.4|387.2|115
1765460030000|2025-12-11 13:33:50||387.3||387.3||387.3||387.3|1508
1765460050000|2025-12-11 13:34:10|387.5|387.4|387.6|387.4|387.6|387.4|387.5|387.4|1107
1765460060000|2025-12-11 13:34:20|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|68
1765460230000|2025-12-11 13:37:10|387.5||387.5||387.5||387.5||413
1765460240000|2025-12-11 13:37:20|387.6|387.4|387.7|387.5|387.7|387.5|387.6|387.4|0
1765460280000|2025-12-11 13:38:00|387.6|387.6|387.6|387.5|387.6|387.6|387.6|387.5|0
1765460300000|2025-12-11 13:38:20|387.7||387.7||387.7||387.7||0
1765460370000|2025-12-11 13:39:30|387.4|387.2|387.4|387.2|387.4|387.2|387.4|387.2|9
1765460380000|2025-12-11 13:39:40||387.3||387.3||387.3||387.3|0
1765460400000|2025-12-11 13:40:00|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|170
1765460440000|2025-12-11 13:40:40|387.6|387.5|387.7|387.5|387.7|387.5|387.6|387.5|0
1765460490000|2025-12-11 13:41:30|387.5|387.3|387.5|387.3|387.5|387.3|387.5|387.3|1462
1765460500000|2025-12-11 13:41:40|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|653
1765460520000|2025-12-11 13:42:00|||||||||16
1765460530000|2025-12-11 13:42:10|387.7|387.5|387.7|387.5|387.7|387.5|387.7|387.5|530
1765460580000|2025-12-11 13:43:00|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|446
1765460710000|2025-12-11 13:45:10|387.9|387.7|387.8|387.7|387.9|387.7|387.8|387.7|0
1765460810000|2025-12-11 13:46:50|387.9||387.9||387.9||387.9||0
1765460830000|2025-12-11 13:47:10|387.8||387.8||387.9||387.8||0
1765460840000|2025-12-11 13:47:20|387.9||387.9||387.9||387.9||0
1765460880000|2025-12-11 13:48:00||387.8||387.7||387.8||387.7|0
1765460890000|2025-12-11 13:48:10||387.8||387.8||387.8||387.8|365
1765460900000|2025-12-11 13:48:20|||||||||365
1765460930000|2025-12-11 13:48:50|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|0
1765461030000|2025-12-11 13:50:30|387.9||387.9||387.9||387.9||3
1765461040000|2025-12-11 13:50:40|388|387.8|388|387.8|388|387.8|388|387.8|305
1765461050000|2025-12-11 13:50:50|388.1|388|388.1|387.9|388.1|388|388.1|387.9|975
1765461130000|2025-12-11 13:52:10|387.9|387.8|387.8|387.7|388|387.8|387.8|387.7|12
1765461140000|2025-12-11 13:52:20|387.9||387.9||387.9||387.8||0
1765461190000|2025-12-11 13:53:10|||||||||250
1765461280000|2025-12-11 13:54:40|387.8|387.6|387.7|387.6|387.8|387.6|387.7|387.6|117
1765461290000|2025-12-11 13:54:50|387.8||387.8||387.8||387.8||0
1765461300000|2025-12-11 13:55:00||387.7||387.7||387.7||387.7|0
1765461320000|2025-12-11 13:55:20|387.7|387.6|387.8|387.6|387.8|387.6|387.7|387.6|0
1765461550000|2025-12-11 13:59:10|387.7||387.7||387.7||387.7||0
1765461570000|2025-12-11 13:59:30|387.8||387.8||387.8||387.8||0
1765461670000|2025-12-11 14:01:10|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|150
1765461680000|2025-12-11 14:01:20|||||||||500
1765461700000|2025-12-11 14:01:40|387.7||387.7||387.7||387.7||0
1765461730000|2025-12-11 14:02:10|387.6||387.6||387.6||387.6||1508
1765461800000|2025-12-11 14:03:20|387.7||387.7||387.7||387.7||0
1765461850000|2025-12-11 14:04:10||387.6||387.6||387.6||387.6|0
1765461900000|2025-12-11 14:05:00|387.8|387.7|387.8|387.6|387.8|387.7|387.8|387.6|0
1765461910000|2025-12-11 14:05:10|387.7|387.7|387.7|387.6|387.7|387.7|387.7|387.6|0
1765461980000|2025-12-11 14:06:20|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|1305
1765461990000|2025-12-11 14:06:30||387.4||387.5||387.5||387.4|1886
1765462070000|2025-12-11 14:07:50|387.7||387.7||387.7||387.7||39
1765462200000|2025-12-11 14:10:00|387.6||387.6||387.6||387.6||0
1765462240000|2025-12-11 14:10:40|387.7||387.7||387.7||387.7||0
1765462320000|2025-12-11 14:12:00||387.6||387.5||387.6||387.5|0
1765462390000|2025-12-11 14:13:10||387.6||387.6||387.6||387.6|0
1765462550000|2025-12-11 14:15:50||387.5||387.5||387.5||387.5|0
1765462570000|2025-12-11 14:16:10|387.6||387.6||387.6||387.6||0
1765462600000|2025-12-11 14:16:40|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|0
1765462640000|2025-12-11 14:17:20|387.8||387.7||387.8||387.7||304
1765462650000|2025-12-11 14:17:30|387.8||387.8||387.8||387.8||0
1765462830000|2025-12-11 14:20:30|387.7|387.4|387.6|387.4|387.7|387.4|387.6|387.4|1413
1765462860000|2025-12-11 14:21:00||387.5||387.5||387.5||387.4|1007
1765462870000|2025-12-11 14:21:10||387.4||387.4||387.4||387.4|0
1765462920000|2025-12-11 14:22:00||387.5||387.4||387.5||387.4|0
1765462930000|2025-12-11 14:22:10|387.7|387.5|387.7|387.5|387.7|387.5|387.7|387.5|0
1765462950000|2025-12-11 14:22:30|||||||||100
1765462970000|2025-12-11 14:22:50|387.6||387.6||387.6||387.6||0
1765462990000|2025-12-11 14:23:10||387.4||387.5||387.5||387.4|0
1765463000000|2025-12-11 14:23:20|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|159
1765463040000|2025-12-11 14:24:00|387.8||387.8||387.8||387.8||667
1765463090000|2025-12-11 14:24:50|387.7|387.7|387.7|387.6|387.7|387.7|387.7|387.6|0
1765463100000|2025-12-11 14:25:00|387.8||387.8||387.8||387.8||0
1765463210000|2025-12-11 14:26:50|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|261
1765463220000|2025-12-11 14:27:00||387.5||387.5||387.5||387.5|0
1765463260000|2025-12-11 14:27:40|387.7||387.7||387.7||387.7||25
1765463280000|2025-12-11 14:28:00|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|0
1765463360000|2025-12-11 14:29:20|387.6|387.4|387.6|387.5|387.6|387.5|387.6|387.4|0
1765463390000|2025-12-11 14:29:50|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|32
1765463400000|2025-12-11 14:30:00|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|0
1765463440000|2025-12-11 14:30:40|388|387.8|388|387.8|388|387.8|388|387.8|217
1765463470000|2025-12-11 14:31:10|388.1|387.9|388.1|388|388.1|388|388.1|387.9|0
1765463480000|2025-12-11 14:31:20|388.2||388.2||388.2||388.1||0
1765463490000|2025-12-11 14:31:30|388.1|387.9|388.1|387.9|388.1|387.9|388.1|387.9|0
1765463550000|2025-12-11 14:32:30||388||387.9||388||387.9|1413
1765463580000|2025-12-11 14:33:00|388.2|388|388.2|388|388.2|388|388.2|388|0
1765463590000|2025-12-11 14:33:10||388.1||388.1||388.1||388.1|0
1765463600000|2025-12-11 14:33:20|388.1|388|388.2|388|388.2|388|388.1|388|0
1765463620000|2025-12-11 14:33:40|388.1||388.2||388.2||388.1||0
1765463640000|2025-12-11 14:34:00|388.3|388.1|388.3|388.1|388.3|388.1|388.3|388.1|19
1765463650000|2025-12-11 14:34:10|388.2|388|388.2|388|388.2|388|388.2|388|1462
1765463670000|2025-12-11 14:34:30|388.3|388.1|388.3|388.1|388.3|388.1|388.3|388.1|1500
1765463680000|2025-12-11 14:34:40||388.2||388.2||388.2||388.2|0
1765463700000|2025-12-11 14:35:00|388.4||388.4||388.4||388.4||707
1765463710000|2025-12-11 14:35:10|388.3|388.3|388.3|388.2|388.3|388.3|388.3|388.2|150
1765463720000|2025-12-11 14:35:20|388.2|388.1|388.2|388|388.2|388.1|388.1|388|2007
1765463730000|2025-12-11 14:35:30|388.1||388.1||388.1||388.1||0
1765463740000|2025-12-11 14:35:40|388.2|388.1|388.2|388.1|388.2|388.1|388.2|388.1|159
1765463750000|2025-12-11 14:35:50|388.3||388.3||388.3||388.3||0
1765463770000|2025-12-11 14:36:10|388.2|388.2|388.4|388.2|388.4|388.2|388.2|388.2|0
1765463810000|2025-12-11 14:36:50|388.3||388.4||388.4||388.3||0
1765463850000|2025-12-11 14:37:30|388.3||388.4||388.4||388.3||0
1765463880000|2025-12-11 14:38:00|388.2|388|388.2|388.1|388.2|388.1|388.2|388|0
1765463890000|2025-12-11 14:38:10|388.3||388.3||388.3||388.3||0
1765463910000|2025-12-11 14:38:30|388.4|388.2|388.3|388.2|388.4|388.2|388.3|388.2|732
1765463920000|2025-12-11 14:38:40||388.1||388.1||388.1||388.1|171
1765463930000|2025-12-11 14:38:50|388.1|388|388|387.9|388.2|388|388|387.9|1557
1765463940000|2025-12-11 14:39:00|388.1||388.1||388.1||388.1||0
1765463950000|2025-12-11 14:39:10|387.8|387.6|387.8|387.7|387.8|387.7|387.8|387.6|0
1765463960000|2025-12-11 14:39:20|387.9|387.5|387.7|387.5|387.9|387.5|387.7|387.5|490
1765463980000|2025-12-11 14:39:40|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|1472
1765464010000|2025-12-11 14:40:10|387.7|387.5|387.7|387.5|387.7|387.5|387.7|387.5|798
1765464020000|2025-12-11 14:40:20|387.6|387.6|387.6|387.5|387.6|387.6|387.6|387.5|269
1765464030000|2025-12-11 14:40:30|387.8|387.7|387.8|387.6|387.8|387.7|387.8|387.6|2478
1765464050000|2025-12-11 14:40:50||387.7||387.7||387.7||387.7|462
1765464060000|2025-12-11 14:41:00|387.9|387.8|388|387.8|388|387.8|387.9|387.8|1563
1765464090000|2025-12-11 14:41:30||387.9||387.9||387.9||387.9|320
1765464100000|2025-12-11 14:41:40|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|3278
1765464110000|2025-12-11 14:41:50||387.7||387.7||387.7||387.7|516
1765464120000|2025-12-11 14:42:00|387.7|387.6|387.8|387.6|387.8|387.6|387.7|387.6|0
1765464180000|2025-12-11 14:43:00||387.7||387.7||387.7||387.7|0
1765464220000|2025-12-11 14:43:40||387.6||387.6||387.6||387.6|0
1765464230000|2025-12-11 14:43:50|387.9|387.7|387.8|387.6|387.9|387.8|387.7|387.6|1783
1765464240000|2025-12-11 14:44:00||387.7||387.6||387.7||387.6|0
1765464300000|2025-12-11 14:45:00|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.6|469
1765464310000|2025-12-11 14:45:10|387.8||387.9||387.9||387.8||0
1765464320000|2025-12-11 14:45:20||387.8||387.8||387.8||387.8|16
1765464340000|2025-12-11 14:45:40|388||388||388||388||774
1765464430000|2025-12-11 14:47:10||387.9||387.9||387.9||387.9|452
1765464440000|2025-12-11 14:47:20|||||||||300
1765464470000|2025-12-11 14:47:50|||||||||287
1765464480000|2025-12-11 14:48:00||387.8||387.8||387.8||387.8|118
1765464540000|2025-12-11 14:49:00|387.9|387.9|387.9|387.8|387.9|387.9|387.9|387.8|33
1765464580000|2025-12-11 14:49:40|387.8|387.7|388|387.8|388|387.8|387.8|387.7|0
1765464590000|2025-12-11 14:49:50|387.9||387.9||387.9||387.9||0
1765464610000|2025-12-11 14:50:10|||||||||344
1765464640000|2025-12-11 14:50:40|||||||||159
1765464650000|2025-12-11 14:50:50|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|0
1765464660000|2025-12-11 14:51:00|387.9||387.9||387.9||387.9||825
1765464680000|2025-12-11 14:51:20||387.8||387.8||387.8||387.8|0
1765464710000|2025-12-11 14:51:50|||||||||516
1765464740000|2025-12-11 14:52:20|388|387.9|388|387.9|388|387.9|388|387.9|0
1765464780000|2025-12-11 14:53:00|387.9|387.8|388|387.8|388|387.8|387.9|387.8|150
1765464810000|2025-12-11 14:53:30||387.9||387.9||387.9||387.9|1436
1765464830000|2025-12-11 14:53:50|||||||||957
1765464890000|2025-12-11 14:54:50|388.1|388|388.1|387.9|388.1|388|388.1|387.9|698
1765464900000|2025-12-11 14:55:00|||||||||1413
1765464910000|2025-12-11 14:55:10|388||388||388||388||0
1765464920000|2025-12-11 14:55:20|388.1|388|388|387.9|388.1|388|388|387.9|0
1765464940000|2025-12-11 14:55:40|||||||||1826
1765464950000|2025-12-11 14:55:50|388.1||388.1||388.1||388.1||0
1765465090000|2025-12-11 14:58:10||388||388||388||388|0
1765465130000|2025-12-11 14:58:50|388.2||388.2||388.2||388.2||242
1765465190000|2025-12-11 14:59:50|||||||||1079
1765465210000|2025-12-11 15:00:10|||||||||260
1765465230000|2025-12-11 15:00:30||388.1||388.1||388.1||388.1|1234
1765465250000|2025-12-11 15:00:50|388.3|388.2|388.4|388.2|388.4|388.2|388.3|388.2|869
1765465310000|2025-12-11 15:01:50|388.3|388.1|388.3|388.1|388.3|388.1|388.3|388.1|0
1765465320000|2025-12-11 15:02:00|388.2||388.2||388.2||388.2||0
1765465360000|2025-12-11 15:02:40|388.1|388|388|387.9|388.1|388|388|387.9|130
1765465370000|2025-12-11 15:02:50|388.1||388.1||388.1||388.1||0
1765465380000|2025-12-11 15:03:00|||||||||7
1765465390000|2025-12-11 15:03:10|||||||||18
1765465420000|2025-12-11 15:03:40|387.9|387.8|388|387.8|388|387.8|387.9|387.8|567
1765465440000|2025-12-11 15:04:00|387.9||388||388||387.9||1794
1765465480000|2025-12-11 15:04:40|387.9||387.9||387.9||387.9||0
1765465500000|2025-12-11 15:05:00|||||||||390
1765465520000|2025-12-11 15:05:20|||||||||10
1765465560000|2025-12-11 15:06:00|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|43
1765465580000|2025-12-11 15:06:20|387.7|387.7|387.8|387.7|387.8|387.7|387.7|387.7|1287
1765465600000|2025-12-11 15:06:40||387.6||387.6||387.6||387.6|1435
1765465660000|2025-12-11 15:07:40|387.7||387.8||387.8||387.7||0
1765465680000|2025-12-11 15:08:00|387.7||387.8||387.8||387.7||0
1765465700000|2025-12-11 15:08:20|387.7||387.7||387.7||387.7||0
1765465750000|2025-12-11 15:09:10|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|0
1765465760000|2025-12-11 15:09:20|387.7||387.7||387.7||387.7||0
1765465790000|2025-12-11 15:09:50|387.6||387.6||387.6||387.6||0
1765465810000|2025-12-11 15:10:10|387.7||387.7||387.7||387.7||210
1765465830000|2025-12-11 15:10:30|||||||||2764
1765465860000|2025-12-11 15:11:00||387.6||387.6||387.6||387.6|0
1765465880000|2025-12-11 15:11:20|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|0
1765465930000|2025-12-11 15:12:10|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|459
1765466070000|2025-12-11 15:14:30|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|0
1765466080000|2025-12-11 15:14:40|387.5||387.5||387.5||387.5||315
1765466100000|2025-12-11 15:15:00|387.4|387.1|387.2|387.1|387.4|387.1|387.2|387.1|314
1765466120000|2025-12-11 15:15:20|387.3|387.2|387.3|387.1|387.3|387.2|387.3|387.1|686
1765466150000|2025-12-11 15:15:50|387.2|387.2|387.3|387.1|387.3|387.2|387.2|387.1|0
1765466160000|2025-12-11 15:16:00|387.2||387.2||387.2||387.2||0
1765466180000|2025-12-11 15:16:20|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|6
1765466200000|2025-12-11 15:16:40|387.4||387.4||387.4||387.4||0
1765466220000|2025-12-11 15:17:00||387.3||387.3||387.3||387.3|0
1765466250000|2025-12-11 15:17:30|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|1
1765466280000|2025-12-11 15:18:00|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|525
1765466290000|2025-12-11 15:18:10|387.5|387.4|387.6|387.4|387.6|387.4|387.5|387.4|1762
1765466300000|2025-12-11 15:18:20|387.5||387.5||387.5||387.5||0
1765466310000|2025-12-11 15:18:30|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|0
1765466320000|2025-12-11 15:18:40|387.5|387.4|387.6|387.4|387.6|387.4|387.5|387.4|33
1765466360000|2025-12-11 15:19:20||387.5||387.5||387.5||387.5|0
1765466370000|2025-12-11 15:19:30|387.7||387.7||387.7||387.7||0
1765466390000|2025-12-11 15:19:50|387.6||387.7||387.7||387.6||0
1765466430000|2025-12-11 15:20:30|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|0
1765466500000|2025-12-11 15:21:40|387.7||387.7||387.7||387.7||0
1765466570000|2025-12-11 15:22:50|387.8||387.7||387.8||387.7||0
1765466580000|2025-12-11 15:23:00|387.8||387.8||387.8||387.8||0
1765466590000|2025-12-11 15:23:10|||||||||2666
1765466600000|2025-12-11 15:23:20|387.7||387.7||387.7||387.7||0
1765466630000|2025-12-11 15:23:50|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|122
1765466700000|2025-12-11 15:25:00|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|26
1765466710000|2025-12-11 15:25:10|387.8|387.5|387.6|387.5|387.8|387.5|387.6|387.5|777
1765466750000|2025-12-11 15:25:50|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|170
1765466770000|2025-12-11 15:26:10|||||||||632
1765466780000|2025-12-11 15:26:20|387.6||387.6||387.6||387.6||0
1765466800000|2025-12-11 15:26:40|387.5||387.6||387.6||387.5||0
1765466850000|2025-12-11 15:27:30|387.5||387.6||387.6||387.5||0
1765466870000|2025-12-11 15:27:50|387.7|387.5|387.7|387.5|387.7|387.5|387.7|387.5|0
1765466900000|2025-12-11 15:28:20|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|691
1765466910000|2025-12-11 15:28:30|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|0
1765466940000|2025-12-11 15:29:00|387.8||387.9||387.9||387.8||0
1765467010000|2025-12-11 15:30:10|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|81
1765467060000|2025-12-11 15:31:00|387.6|387.5|387.7|387.6|387.7|387.6|387.6|387.5|2348
1765467070000|2025-12-11 15:31:10|387.8||387.8||387.8||387.8||0
1765467100000|2025-12-11 15:31:40|387.7||387.7||387.7||387.7||0
1765467110000|2025-12-11 15:31:50|387.8||387.8||387.8||387.8||1591
1765467150000|2025-12-11 15:32:30|387.7||387.7||387.7||387.7||0
1765467160000|2025-12-11 15:32:40|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|1878
1765467180000|2025-12-11 15:33:00|387.7||387.7||387.7||387.7||0
1765467220000|2025-12-11 15:33:40|387.6||387.6||387.6||387.6||0
1765467280000|2025-12-11 15:34:40|387.7||387.7||387.7||387.7||0
1765467320000|2025-12-11 15:35:20||387.6||387.6||387.6||387.6|0
1765467340000|2025-12-11 15:35:40||387.5||387.5||387.5||387.5|35
1765467350000|2025-12-11 15:35:50|387.6||387.7||387.7||387.6||89
1765467360000|2025-12-11 15:36:00||387.6||387.6||387.6||387.6|0
1765467370000|2025-12-11 15:36:10|||||||||474
1765467400000|2025-12-11 15:36:40|||||||||1361
1765467410000|2025-12-11 15:36:50|||||||||3321
1765467430000|2025-12-11 15:37:10|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|0
1765467530000|2025-12-11 15:38:50|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|823
1765467540000|2025-12-11 15:39:00|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|1570
1765467600000|2025-12-11 15:40:00|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|2973
1765467620000|2025-12-11 15:40:20|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|33
1765467630000|2025-12-11 15:40:30|387.9||387.9||387.9||387.9||0
1765467640000|2025-12-11 15:40:40||387.8||387.8||387.8||387.8|0
1765467660000|2025-12-11 15:41:00|||||||||1171
1765467670000|2025-12-11 15:41:10|||||||||9
1765467680000|2025-12-11 15:41:20|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|3000
1765467700000|2025-12-11 15:41:40|||||||||2403
1765467710000|2025-12-11 15:41:50|||||||||500
1765467720000|2025-12-11 15:42:00|387.7|387.6|387.8|387.6|387.8|387.6|387.7|387.6|150
1765467740000|2025-12-11 15:42:20|387.5|387.4|387.6|387.4|387.6|387.4|387.5|387.4|1708
1765467760000|2025-12-11 15:42:40|387.5|387.5|387.5|387.4|387.6|387.5|387.5|387.4|0
1765467770000|2025-12-11 15:42:50|387.6||387.6||387.6||387.6||2073
1765467800000|2025-12-11 15:43:20|387.5|387.5|387.7|387.5|387.7|387.5|387.5|387.5|1189
1765467820000|2025-12-11 15:43:40||387.6||387.6||387.6||387.6|0
1765467830000|2025-12-11 15:43:50|387.8|387.7|387.9|387.7|387.9|387.7|387.8|387.7|1190
1765467950000|2025-12-11 15:45:50|387.8|387.8|387.8|387.7|387.8|387.8|387.8|387.7|3240
1765467960000|2025-12-11 15:46:00|387.9||387.9||387.9||387.9||475
1765468000000|2025-12-11 15:46:40|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|2214
1765468010000|2025-12-11 15:46:50||387.7||387.7||387.7||387.7|0
1765468020000|2025-12-11 15:47:00|||||||||729
1765468040000|2025-12-11 15:47:20||387.6||387.6||387.6||387.6|35
1765468080000|2025-12-11 15:48:00||387.7||387.7||387.7||387.7|0
1765468130000|2025-12-11 15:48:50|387.9||387.9||387.9||387.9||672
1765468150000|2025-12-11 15:49:10|387.8||387.8||387.8||387.8||0
1765468200000|2025-12-11 15:50:00|387.9||387.9||387.9||387.9||5
1765468260000|2025-12-11 15:51:00|387.8||387.8||387.8||387.8||34
1765468270000|2025-12-11 15:51:10|387.9||387.9||387.9||387.9||0
1765468330000|2025-12-11 15:52:10|387.8|387.6|387.8|387.7|387.8|387.7|387.8|387.6|997
1765468340000|2025-12-11 15:52:20|||||||||20
1765468350000|2025-12-11 15:52:30|||||||||233
1765468370000|2025-12-11 15:52:50||387.6||387.6||387.6||387.6|956
1765468380000|2025-12-11 15:53:00||387.7||387.7||387.7||387.7|0
1765468390000|2025-12-11 15:53:10|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|0
1765468400000|2025-12-11 15:53:20|||||||||2073
1765468490000|2025-12-11 15:54:50|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|0
1765468510000|2025-12-11 15:55:10|||||||||833
1765468550000|2025-12-11 15:55:50|||||||||37
1765468560000|2025-12-11 15:56:00|387.5|387.4|387.6|387.4|387.6|387.4|387.5|387.4|0
1765468580000|2025-12-11 15:56:20||387.5||387.5||387.5||387.5|0
1765468590000|2025-12-11 15:56:30|387.7||387.7||387.7||387.7||2073
1765468600000|2025-12-11 15:56:40|387.6||387.7||387.7||387.6||0
1765468610000|2025-12-11 15:56:50|||||||||52
1765468620000|2025-12-11 15:57:00||387.6||387.6||387.6||387.6|0
1765468650000|2025-12-11 15:57:30||387.5||387.5||387.5||387.5|0
1765468680000|2025-12-11 15:58:00|387.6||387.6||387.6||387.6||53
1765468710000|2025-12-11 15:58:30|||||||||3000
1765468720000|2025-12-11 15:58:40|||||||||3479
1765468740000|2025-12-11 15:59:00|||||||||89
1765468750000|2025-12-11 15:59:10|||||||||28
1765468760000|2025-12-11 15:59:20|387.7||387.7||387.7||387.7||59
1765468780000|2025-12-11 15:59:40|387.6||387.6||387.6||387.6||0
1765468790000|2025-12-11 15:59:50|387.7||387.7||387.7||387.7||0
1765468800000|2025-12-11 16:00:00|387.6|387.4|387.6|387.5|387.7|387.5|387.5|387.4|3195
1765468810000|2025-12-11 16:00:10|387.7||387.7||387.7||387.7||0
1765468820000|2025-12-11 16:00:20||387.6||387.6||387.6||387.6|0
1765468830000|2025-12-11 16:00:30||387.5||387.5||387.5||387.5|366
1765468840000|2025-12-11 16:00:40|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|150
1765468850000|2025-12-11 16:00:50|387.5||387.5||387.5||387.5||0
1765468860000|2025-12-11 16:01:00|387.6||387.6||387.6||387.6||0
1765468880000|2025-12-11 16:01:20||387.5||387.5||387.5||387.5|0
1765468920000|2025-12-11 16:02:00|||||||||92
1765468930000|2025-12-11 16:02:10|387.7||387.7||387.7||387.7||351
1765468940000|2025-12-11 16:02:20||387.6||387.6||387.6||387.6|0
1765468950000|2025-12-11 16:02:30|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|75
1765468970000|2025-12-11 16:02:50|||||||||39
1765469040000|2025-12-11 16:04:00|||||||||146
1765469050000|2025-12-11 16:04:10|387.5|387.4|387.5|387.3|387.5|387.4|387.5|387.3|5450
1765469060000|2025-12-11 16:04:20|387.4||387.4||387.4||387.4||0
1765469080000|2025-12-11 16:04:40|387.5||387.5||387.5||387.5||0
1765469100000|2025-12-11 16:05:00|387.3|387.2|387.4|387.2|387.4|387.2|387.3|387.2|19
1765469120000|2025-12-11 16:05:20|387.3||387.3||387.3||387.3||0
1765469130000|2025-12-11 16:05:30|387.4||387.4||387.4||387.4||22
1765469220000|2025-12-11 16:07:00|387.3||387.3||387.3||387.3||1135
1765469250000|2025-12-11 16:07:30|||||||||1645
1765469280000|2025-12-11 16:08:00|||||||||512
1765469290000|2025-12-11 16:08:10|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|111
1765469330000|2025-12-11 16:08:50|387.1|387|387.1|387|387.1|387|387.1|387|0
1765469400000|2025-12-11 16:10:00|387.2||387.2||387.2||387.2||0
1765469420000|2025-12-11 16:10:20||387.1||387||387.1||387|2500
1765469450000|2025-12-11 16:10:50||387.1||387.1||387.1||387.1|0
1765469510000|2025-12-11 16:11:50|387.1|387|387.1|387|387.1|387|387.1|387|10
1765469580000|2025-12-11 16:13:00|387.2||387.2||387.2||387.2||153
1765469590000|2025-12-11 16:13:10||387.1||387.1||387.1||387.1|298
1765469600000|2025-12-11 16:13:20|||||||||1000
1765469610000|2025-12-11 16:13:30|||||||||2073
1765469660000|2025-12-11 16:14:20|387.1|387|387.1|387|387.1|387|387.1|387|0
1765469670000|2025-12-11 16:14:30|387|386.9|387|386.9|387|386.9|387|386.9|0
1765469700000|2025-12-11 16:15:00|387.1|386.9|387|386.8|387.1|386.9|387|386.8|1345
1765469710000|2025-12-11 16:15:10|387.1|386.9|387|386.8|387.1|386.9|387|386.8|0
1765469720000|2025-12-11 16:15:20|387.2|386.9|387.2|386.9|387.2|386.9|387.2|386.9|0
1765469730000|2025-12-11 16:15:30|387.1|386.8|387.1|386.8|387.1|386.8|387.1|386.8|0
1765469760000|2025-12-11 16:16:00|387|386.9|387|386.8|387|386.9|387|386.8|2347
1765469770000|2025-12-11 16:16:10|387.1|386.9|387|386.8|387.1|386.9|387|386.8|48
1765469780000|2025-12-11 16:16:20|387.1|386.9|387|386.8|387.1|386.9|387|386.8|1694
1765469790000|2025-12-11 16:16:30|387.2|386.9|387.1|386.8|387.2|386.9|387.1|386.8|0
1765469800000|2025-12-11 16:16:40|387|386.9|387.1|386.9|387.1|386.9|387|386.9|0
1765469810000|2025-12-11 16:16:50|387|386.8|387|386.8|387|386.8|387|386.8|291
1765469820000|2025-12-11 16:17:00|387.1|386.9|387.1|386.9|387.1|386.9|387|386.8|228
1765469840000|2025-12-11 16:17:20|387|386.8|387|386.8|387.1|386.9|387|386.8|284
1765469850000|2025-12-11 16:17:30|386.9|386.6|386.8|386.6|386.9|386.7|386.8|386.6|4
1765469860000|2025-12-11 16:17:40|386.9|386.7|386.8|386.6|386.9|386.7|386.8|386.6|0
1765469870000|2025-12-11 16:17:50|386.9|386.7|386.8|386.6|386.9|386.7|386.8|386.6|0
1765469880000|2025-12-11 16:18:00|386.9|386.7|386.8|386.6|386.9|386.7|386.8|386.6|8187
1765469890000|2025-12-11 16:18:10|386.9|386.7|386.8|386.6|386.9|386.7|386.8|386.6|0
1765469900000|2025-12-11 16:18:20|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|0
1765469910000|2025-12-11 16:18:30|386.8|386.6|386.9|386.7|386.9|386.7|386.8|386.6|153
1765469920000|2025-12-11 16:18:40|386.8|386.6|386.8|386.6|386.9|386.7|386.8|386.6|72
1765469930000|2025-12-11 16:18:50|386.9|386.7|386.8|386.6|386.9|386.7|386.8|386.6|0
1765469940000|2025-12-11 16:19:00|386.9|386.7|386.8|386.6|386.9|386.7|386.8|386.6|0
1765469950000|2025-12-11 16:19:10|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|700
1765469960000|2025-12-11 16:19:20|386.8|386.6|386.8|386.6|386.9|386.7|386.8|386.6|1
1765469980000|2025-12-11 16:19:40|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|0
1765469990000|2025-12-11 16:19:50|386.8|386.6|386.9|386.7|386.9|386.7|386.8|386.6|1632
1765470000000|2025-12-11 16:20:00|386.8|386.6|386.8|386.6|386.9|386.7|386.8|386.6|2079
1765470010000|2025-12-11 16:20:10|386.9|386.7|387.1|386.9|387.1|386.9|386.9|386.7|2751
1765470020000|2025-12-11 16:20:20|387|386.8|387.1|386.9|387.1|386.9|387|386.8|0
1765470030000|2025-12-11 16:20:30|387|386.8|387.1|386.9|387.1|386.9|387|386.8|0
1765470040000|2025-12-11 16:20:40|387|386.8|387.1|386.9|387.1|386.9|387|386.8|51
1765470050000|2025-12-11 16:20:50|387|386.8|387.1|386.9|387.1|386.9|387|386.8|0
1765470060000|2025-12-11 16:21:00|387|386.8|387|386.8|387|386.8|386.9|386.7|410
1765470070000|2025-12-11 16:21:10|386.9|386.7|387|386.8|387|386.8|386.9|386.7|0
1765470080000|2025-12-11 16:21:20|386.9|386.7|386.9|386.7|387|386.8|386.9|386.7|6
1765470090000|2025-12-11 16:21:30|386.8|386.6|387|386.7|387|386.7|386.8|386.6|1096
1765470100000|2025-12-11 16:21:40|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|0
1765470110000|2025-12-11 16:21:50|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|0
1765470120000|2025-12-11 16:22:00|386.8|386.6|386.9|386.7|386.9|386.7|386.8|386.6|1606
1765470130000|2025-12-11 16:22:10|386.8|386.6|386.9|386.7|386.9|386.7|386.8|386.6|0
1765470140000|2025-12-11 16:22:20|386.8|386.6|386.9|386.7|386.9|386.7|386.8|386.6|1468
1765470150000|2025-12-11 16:22:30|386.8|386.6|386.8|386.6|386.8|386.6|386.7|386.5|0
1765470160000|2025-12-11 16:22:40|386.9|386.7|386.8|386.6|386.9|386.7|386.8|386.6|0
1765470170000|2025-12-11 16:22:50|386.9|386.7|386.8|386.6|386.9|386.7|386.8|386.6|0
1765470180000|2025-12-11 16:23:00|386.9|386.7|386.8|386.6|386.9|386.7|386.7|386.5|1232
1765470190000|2025-12-11 16:23:10|386.7|386.5|386.7|386.5|386.8|386.6|386.7|386.5|1356
1765470200000|2025-12-11 16:23:20|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|0
1765470210000|2025-12-11 16:23:30|386.7|386.5|386.8|386.6|386.8|386.6|386.7|386.5|0
1765470220000|2025-12-11 16:23:40|386.7|386.5|386.7|386.5|386.8|386.6|386.7|386.5|0
1765470230000|2025-12-11 16:23:50|386.8|386.6|386.7|386.4|386.8|386.6|386.7|386.4|49
1765470240000|2025-12-11 16:24:00|386.8|386.5|386.8|386.5|386.8|386.5|386.8|386.5|0
1765470250000|2025-12-11 16:24:10|386.7|386.4|386.6|386.4|386.8|386.5|386.6|386.4|2986
1765470260000|2025-12-11 16:24:20|386.7|386.5|386.7|386.5|386.7|386.5|386.6|386.4|55
1765470270000|2025-12-11 16:24:30|386.6|386.4|386.8|386.6|386.8|386.6|386.6|386.4|568
1765470280000|2025-12-11 16:24:40|386.7|386.5|386.8|386.6|386.8|386.6|386.7|386.5|0
1765470290000|2025-12-11 16:24:50|386.7|386.5|386.8|386.6|386.8|386.6|386.7|386.5|0
1765470300000|2025-12-11 16:25:00|386.7|386.5|386.7|386.5|386.8|386.6|386.7|386.5|1177
1765470310000|2025-12-11 16:25:10|386.8|386.6|386.7|386.5|386.8|386.6|386.7|386.5|0
1765470320000|2025-12-11 16:25:20|386.8|386.6|386.8|386.6|386.8|386.6|386.7|386.5|0
1765470330000|2025-12-11 16:25:30|386.7|386.5|386.6|386.4|386.8|386.6|386.6|386.4|267
1765470340000|2025-12-11 16:25:40|386.7|386.5|386.7|386.5|386.7|386.5|386.6|386.4|1260
1765470350000|2025-12-11 16:25:50|386.6|386.4|386.6|386.4|386.7|386.5|386.6|386.4|0
1765470360000|2025-12-11 16:26:00|386.8|386.5|386.6|386.4|386.8|386.5|386.6|386.4|462
1765470370000|2025-12-11 16:26:10|386.7|386.5|386.6|386.4|386.7|386.5|386.6|386.4|0
1765470380000|2025-12-11 16:26:20|386.7|386.5|386.6|386.4|386.7|386.5|386.6|386.4|0
1765470390000|2025-12-11 16:26:30|386.7|386.5|386.6|386.4|386.7|386.5|386.6|386.4|0
1765470400000|2025-12-11 16:26:40|386.7|386.5|386.7|386.5|386.7|386.5|386.6|386.4|235
1765470410000|2025-12-11 16:26:50|386.6|386.4|386.7|386.4|386.8|386.5|386.6|386.4|738
1765470420000|2025-12-11 16:27:00|386.8|386.5|386.7|386.4|386.8|386.5|386.7|386.4|0
1765470430000|2025-12-11 16:27:10|386.8|386.5|386.7|386.5|386.8|386.5|386.7|386.5|171
1765470440000|2025-12-11 16:27:20|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|2396
1765470450000|2025-12-11 16:27:30|386.7|386.5|386.7|386.5|386.7|386.5|386.6|386.4|500
1765470460000|2025-12-11 16:27:40|386.6|386.3|386.6|386.3|386.7|386.4|386.6|386.3|292
1765470470000|2025-12-11 16:27:50|386.7|386.4|386.5|386.3|386.7|386.5|386.5|386.3|99
1765470480000|2025-12-11 16:28:00|386.6|386.4|386.6|386.4|386.7|386.4|386.6|386.3|4445
1765470490000|2025-12-11 16:28:10|386.7|386.5|386.7|386.5|386.7|386.5|386.6|386.4|6086
1765470500000|2025-12-11 16:28:20|386.5|386.3|386.7|386.4|386.7|386.4|386.5|386.3|0
1765470520000|2025-12-11 16:28:40|386.6|386.3|386.5|386.3|386.6|386.4|386.5|386.3|5427
1765470530000|2025-12-11 16:28:50|386.6|386.4|386.6|386.4|386.6|386.4|386.5|386.3|514
1765470540000|2025-12-11 16:29:00|386.5|386.3|386.5|386.3|386.6|386.4|386.5|386.3|356
1765470550000|2025-12-11 16:29:10|386.6|386.4|386.6|386.4|386.6|386.4|386.5|386.3|6770
1765470560000|2025-12-11 16:29:20|386.5|386.3|386.6|386.4|386.6|386.4|386.5|386.3|0
1765470570000|2025-12-11 16:29:30|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|165
1765470580000|2025-12-11 16:29:40|386.6|386.4|386.5|386.3|386.6|386.4|386.5|386.2|752
1765470590000|2025-12-11 16:29:50|386.4|386.2|386.5|386.2|386.6|386.4|386.4|386.2|0
1765526420000|2025-12-12 08:00:20|386.6||386.6||386.6||386.6||14
1765526430000|2025-12-12 08:00:30|386.3|385.8|386.3|385.8|386.3|385.8|386.3|385.8|4
1765526440000|2025-12-12 08:00:40||385.9||385.9||385.9||385.9|0
1765526460000|2025-12-12 08:01:00|386.4|386.1|386.4|386.1|386.4|386.1|386.4|386.1|645
1765526490000|2025-12-12 08:01:30|385.9|385.6|385.9|385.6|385.9|385.6|385.9|385.6|27
1765526500000|2025-12-12 08:01:40|||||||||26
1765526520000|2025-12-12 08:02:00|385.8||385.8||385.8||385.8||0
1765526530000|2025-12-12 08:02:10|385.4|385.1|385.4|385|385.4|385.1|385.3|385|120
1765526570000|2025-12-12 08:02:50|385.5|385.2|385.4|385.1|385.5|385.2|385.4|385.1|75
1765526580000|2025-12-12 08:03:00|385.5|385.2|385.6|385.3|385.6|385.4|385.5|385.2|385
1765526590000|2025-12-12 08:03:10|||||||||1000
1765526620000|2025-12-12 08:03:40||385.2||385.2||385.2||385.2|0
1765526630000|2025-12-12 08:03:50|385.5|385.3|385.4|385.2|385.6|385.3|385.4|385.2|2500
1765526640000|2025-12-12 08:04:00|385.3|385|385.3|385|385.3|385|385.3|385|0
1765526660000|2025-12-12 08:04:20|385.4||385.4||385.4||385.4||75
1765526670000|2025-12-12 08:04:30|385.3|385.1|385.3|385|385.3|385.1|385.3|385|0
1765526680000|2025-12-12 08:04:40|385.4||385.4||385.4||385.4||2405
1765526690000|2025-12-12 08:04:50||385.1||385||385.1||385|4830
1765526700000|2025-12-12 08:05:00|385.5|385.1|385.7|385.4|385.7|385.5|385.5|385.1|633
1765526720000|2025-12-12 08:05:20||385.6||385.6||385.6||385.6|3239
1765526730000|2025-12-12 08:05:30|385.8|385.7|385.9|385.7|385.9|385.7|385.8|385.7|194
1765526760000|2025-12-12 08:06:00||385.8||385.8||385.8||385.8|0
1765526770000|2025-12-12 08:06:10|||||||||7014
1765526800000|2025-12-12 08:06:40||385.7||385.7||385.8||385.7|2500
1765526840000|2025-12-12 08:07:20|385.6|385.3|385.6|385.3|385.6|385.3|385.6|385.3|2
1765526850000|2025-12-12 08:07:30|385.5||385.5||385.5||385.5||0
1765526860000|2025-12-12 08:07:40|385.4|385.1|385.4|385.1|385.4|385.1|385.4|385.1|2000
1765526880000|2025-12-12 08:08:00|385.3||385.3||385.3||385.3||0
1765526910000|2025-12-12 08:08:30|385|384.6|385.1|384.9|385.1|384.9|385|384.6|675
1765526940000|2025-12-12 08:09:00|385.2|385|385.2|385|385.2|385|385.2|385|1500
1765527080000|2025-12-12 08:11:20|385.4|385.2|385.7|385.5|385.7|385.5|385.4|385.2|955
1765527120000|2025-12-12 08:12:00|385.8|385.6|385.8|385.6|385.8|385.6|385.8|385.6|8636
1765527130000|2025-12-12 08:12:10|385.9|385.8|385.9|385.6|385.9|385.8|385.9|385.6|21347
1765527150000|2025-12-12 08:12:30|386|385.8|386|385.7|386|385.8|386|385.7|2266
1765527170000|2025-12-12 08:12:50||385.8||385.8||385.8||385.8|0
1765527180000|2025-12-12 08:13:00|386.1|386|386.1|386|386.1|386|386.1|386|679
1765527190000|2025-12-12 08:13:10|386.2|386.1|386.2|386.1|386.2|386.1|386.2|386.1|0
1765527200000|2025-12-12 08:13:20|386.3|386.2|386.4|386.3|386.4|386.3|386.3|386.2|236
1765527220000|2025-12-12 08:13:40|386.5|386.4|386.4|386.2|386.5|386.4|386.4|386.2|351
1765527240000|2025-12-12 08:14:00|386.1|386|386.1|386|386.1|386|386.1|386|0
1765527250000|2025-12-12 08:14:10|386.2||386.2||386.2||386.2||0
1765527260000|2025-12-12 08:14:20|386.1|385.9|386.3|386|386.3|386|386.1|385.9|5090
1765527270000|2025-12-12 08:14:30|386.2||386.3||386.3||386.2||4507
1765527280000|2025-12-12 08:14:40||386.1||386||386.1||386|857
1765527300000|2025-12-12 08:15:00|386.4|386.1|386.4|386.2|386.4|386.2|386.4|386.1|79
1765527310000|2025-12-12 08:15:10|386.3|386.1|386.3|386.1|386.3|386.1|386.3|386.1|0
1765527320000|2025-12-12 08:15:20|386.4|386.3|386.3|386.1|386.4|386.3|386.2|386.1|17
1765527330000|2025-12-12 08:15:30|386.4|386.2|386.4|386.3|386.4|386.3|386.4|386.2|80
1765527340000|2025-12-12 08:15:40|386.3|386.1|386.3|386.1|386.3|386.1|386.3|386.1|888
1765527350000|2025-12-12 08:15:50||386.2||386.2||386.2||386.2|0
1765527390000|2025-12-12 08:16:30|386.2|386.1|386.2|386.1|386.2|386.1|386.2|386.1|0
1765527410000|2025-12-12 08:16:50|||||||||536
1765527420000|2025-12-12 08:17:00|386.3||386.3||386.3||386.3||192
1765527430000|2025-12-12 08:17:10|386.2|386|386.2|386|386.2|386|386.2|386|3785
1765527440000|2025-12-12 08:17:20|||||||||9000
1765527450000|2025-12-12 08:17:30|||||||||950
1765527460000|2025-12-12 08:17:40|386.1|385.9|386.1|386|386.1|386|386.1|385.9|150
1765527470000|2025-12-12 08:17:50|386.2|386.1|386.1|385.9|386.2|386.1|386.1|385.9|579
1765527480000|2025-12-12 08:18:00|386.2||386.1||386.2||386.1||6663
1765527500000|2025-12-12 08:18:20|386|385.7|385.9|385.7|386|385.7|385.9|385.7|14
1765527520000|2025-12-12 08:18:40||385.8||385.7||385.8||385.7|0
1765527640000|2025-12-12 08:20:40|385.8|385.6|385.8|385.6|385.8|385.6|385.8|385.6|813
1765527660000|2025-12-12 08:21:00|||||||||1872
1765527670000|2025-12-12 08:21:10|385.9|385.7|386.1|385.9|386.1|385.9|385.9|385.7|772
1765527690000|2025-12-12 08:21:30||386||385.9||386||385.9|1295
1765527730000|2025-12-12 08:22:10|385.9|386|386|385.8|386|386|385.9|385.8|0
1765527840000|2025-12-12 08:24:00|385.8|385.6|385.8|385.6|385.8|385.6|385.8|385.6|1140
1765527860000|2025-12-12 08:24:20|385.9|385.7|385.9|385.7|385.9|385.7|385.9|385.7|76
1765527890000|2025-12-12 08:24:50|385.8|385.8|385.9|385.7|385.9|385.8|385.8|385.6|177
1765527900000|2025-12-12 08:25:00||385.6||385.6||385.6||385.6|0
1765527910000|2025-12-12 08:25:10||385.7||385.7||385.7||385.7|10499
1765527920000|2025-12-12 08:25:20||385.8||385.8||385.8||385.8|422
1765527930000|2025-12-12 08:25:30|386|385.9|386|385.9|386|385.9|386|385.9|7104
1765527940000|2025-12-12 08:25:40||385.8||385.8||385.8||385.8|4648
1765527950000|2025-12-12 08:25:50||385.9||385.9||385.9||385.9|0
1765527960000|2025-12-12 08:26:00|386.1|385.8|386.1|385.9|386.1|385.9|386.1|385.8|131
1765528040000|2025-12-12 08:27:20||386||386||386||386|126
1765528110000|2025-12-12 08:28:30||385.9||385.9||385.9||385.9|595
1765528140000|2025-12-12 08:29:00||386||386||386||386|278
1765528180000|2025-12-12 08:29:40|||||||||254
1765528200000|2025-12-12 08:30:00|386|385.9|386|385.9|386|385.9|386|385.9|515
1765528210000|2025-12-12 08:30:10|386.1||386.1||386.1||386.1||286
1765528250000|2025-12-12 08:30:50|386.3|386.1|386.5|386.4|386.5|386.4|386.3|386.1|880
1765528260000|2025-12-12 08:31:00|386.6||386.6||386.6||386.6||438
1765528300000|2025-12-12 08:31:40|386.5||386.5||386.5||386.5||0
1765528320000|2025-12-12 08:32:00|386.6||386.6||386.6||386.6||0
1765528330000|2025-12-12 08:32:10|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|1350
1765528390000|2025-12-12 08:33:10|386.6|386.4|386.6|386.3|386.6|386.4|386.6|386.3|532
1765528410000|2025-12-12 08:33:30|386.5||386.5||386.5||386.5||0
1765528440000|2025-12-12 08:34:00||386.4||386.4||386.4||386.4|0
1765528450000|2025-12-12 08:34:10|386.6||386.6||386.6||386.6||1500
1765528460000|2025-12-12 08:34:20|386.5||386.5||386.5||386.5||0
1765528470000|2025-12-12 08:34:30|||||||||150
1765528500000|2025-12-12 08:35:00||386.3||386.3||386.3||386.3|0
1765528510000|2025-12-12 08:35:10|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|19
1765528530000|2025-12-12 08:35:30|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|612
1765528540000|2025-12-12 08:35:40|386.8|386.7|386.9|386.7|386.9|386.7|386.8|386.7|0
1765528570000|2025-12-12 08:36:10||386.8||386.8||386.8||386.8|403
1765528630000|2025-12-12 08:37:10|||||||||1200
1765528680000|2025-12-12 08:38:00|387|386.9|387|386.8|387|386.9|387|386.8|464
1765528720000|2025-12-12 08:38:40||386.9||386.9||386.9||386.9|0
1765528740000|2025-12-12 08:39:00|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|0
1765528750000|2025-12-12 08:39:10||386.6||386.6||386.6||386.6|1500
1765528790000|2025-12-12 08:39:50|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|448
1765528810000|2025-12-12 08:40:10||386.8||386.8||386.8||386.8|0
1765528830000|2025-12-12 08:40:30|387||387||387||387||1038
1765528900000|2025-12-12 08:41:40|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|1235
1765528910000|2025-12-12 08:41:50|386.8||386.8||386.8||386.8||0
1765528990000|2025-12-12 08:43:10||386.6||386.6||386.6||386.6|0
1765529020000|2025-12-12 08:43:40|386.7|386.5|386.7|386.5|386.7|386.5|386.7|386.5|112
1765529040000|2025-12-12 08:44:00|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|0
1765529050000|2025-12-12 08:44:10||386.7||386.7||386.7||386.7|0
1765529060000|2025-12-12 08:44:20|386.9|386.8|386.9|386.7|386.9|386.8|386.9|386.7|518
1765529070000|2025-12-12 08:44:30||386.8||386.8||386.8||386.8|0
1765529100000|2025-12-12 08:45:00|387|386.9|387|386.9|387|386.9|387|386.8|0
1765529110000|2025-12-12 08:45:10||386.8||386.8||386.8||386.8|244
1765529120000|2025-12-12 08:45:20|386.9||386.9||386.9||386.9||0
1765529130000|2025-12-12 08:45:30|387|386.9|387.1|387|387.1|387|387|386.9|779
1765529140000|2025-12-12 08:45:40||386.9||386.9||386.9||386.9|0
1765529150000|2025-12-12 08:45:50||387||387||387||387|0
1765529170000|2025-12-12 08:46:10||386.9||386.9||386.9||386.9|2348
1765529280000|2025-12-12 08:48:00|387||387||387||387||0
1765529290000|2025-12-12 08:48:10|387.1||387.1||387.1||387.1||2343
1765529300000|2025-12-12 08:48:20||387||387||387||387|0
1765529310000|2025-12-12 08:48:30|||||||||2000
1765529330000|2025-12-12 08:48:50|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|5
1765529340000|2025-12-12 08:49:00|387.1|386.9|387.1|386.9|387.1|386.9|387.1|386.9|517
1765529350000|2025-12-12 08:49:10||387||386.9||387||386.9|1689
1765529390000|2025-12-12 08:49:50|387||387.1||387.1||387||7
1765529450000|2025-12-12 08:50:50|386.8|386.7|386.8|386.6|386.8|386.7|386.7|386.6|641
1765529460000|2025-12-12 08:51:00||386.7||386.7||386.7||386.7|0
1765529480000|2025-12-12 08:51:20||386.6||386.6||386.6||386.6|0
1765529540000|2025-12-12 08:52:20||386.7||386.7||386.7||386.7|1
1765529550000|2025-12-12 08:52:30|386.9||386.9||386.9||386.9||782
1765529560000|2025-12-12 08:52:40|387.1|387|387.1|386.9|387.1|387|387.1|386.9|0
1765529580000|2025-12-12 08:53:00||387||386.9||387||386.9|0
1765529620000|2025-12-12 08:53:40|387|386.8|386.9|386.7|387|386.8|386.9|386.7|1084
1765529630000|2025-12-12 08:53:50|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|1133
1765529650000|2025-12-12 08:54:10|386.7||386.7||386.7||386.7||0
1765529710000|2025-12-12 08:55:10|386.8||386.7||386.8||386.7||0
1765529730000|2025-12-12 08:55:30|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|150
1765529750000|2025-12-12 08:55:50|||||||||1000
1765529770000|2025-12-12 08:56:10|386.7|386.5|386.7|386.5|386.7|386.5|386.7|386.5|0
1765529810000|2025-12-12 08:56:50|386.6|386.6|386.8|386.6|386.8|386.6|386.6|386.6|3228
1765529900000|2025-12-12 08:58:20|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|6
1765529920000|2025-12-12 08:58:40||386.8||386.7||386.8||386.7|0
1765529940000|2025-12-12 08:59:00||386.8||386.8||386.8||386.8|174
1765529960000|2025-12-12 08:59:20|387||387||387||387||0
1765529990000|2025-12-12 08:59:50|386.9||386.9||386.9||386.9||0
1765530000000|2025-12-12 09:00:00|386.8|386.7|386.9|386.7|386.9|386.8|386.8|386.7|547
1765530020000|2025-12-12 09:00:20|386.8||386.8||386.8||386.8||0
1765530040000|2025-12-12 09:00:40|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|1
1765530050000|2025-12-12 09:00:50||386.7||386.7||386.7||386.7|0
1765530060000|2025-12-12 09:01:00|387|386.8|387|386.8|387|386.8|387|386.8|114
1765530130000|2025-12-12 09:02:10|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|118
1765530170000|2025-12-12 09:02:50|387|386.8|387|386.8|387|386.8|387|386.8|112
1765530190000|2025-12-12 09:03:10||386.9||386.9||386.9||386.9|26
1765530200000|2025-12-12 09:03:20|387.1|387|387.1|387|387.1|387|387.1|387|7
1765530240000|2025-12-12 09:04:00|387.2|387.1|387.3|387.1|387.3|387.1|387.2|387.1|299
1765530300000|2025-12-12 09:05:00|387.1|387|387.2|387|387.2|387|387.1|387|1635
1765530330000|2025-12-12 09:05:30||387.1||387.1||387.1||387.1|0
1765530340000|2025-12-12 09:05:40|387.3||387.3||387.3||387.3||0
1765530350000|2025-12-12 09:05:50||387||387||387||387|0
1765530360000|2025-12-12 09:06:00|387.2||387.2||387.2||387.2||0
1765530380000|2025-12-12 09:06:20||387.1||387||387.1||387|0
1765530390000|2025-12-12 09:06:30||387.1||387.1||387.1||387.1|0
1765530410000|2025-12-12 09:06:50|387.3||387.3||387.3||387.3||0
1765530440000|2025-12-12 09:07:20|387.2|387|387.2|387|387.2|387|387.2|387|0
1765530460000|2025-12-12 09:07:40||387.1||387.1||387.1||387.1|0
1765530470000|2025-12-12 09:07:50||387||387||387||387|0
1765530570000|2025-12-12 09:09:30|387.1||387.1||387.1||387.1||0
1765530610000|2025-12-12 09:10:10|387.2|387.1|387.3|387.1|387.3|387.1|387.2|387.1|322
1765530640000|2025-12-12 09:10:40|387.2||387.2||387.2||387.2||0
1765530650000|2025-12-12 09:10:50|387.3||387.3||387.3||387.3||59
1765530730000|2025-12-12 09:12:10|387.2||387.2||387.2||387.2||650
1765530750000|2025-12-12 09:12:30|387.3||387.3||387.3||387.3||0
1765530890000|2025-12-12 09:14:50|||||||||103
1765530940000|2025-12-12 09:15:40|387.1|387|387.2|387|387.2|387|387.1|387|119
1765530960000|2025-12-12 09:16:00|387.1|386.9|387|386.9|387.1|386.9|387|386.9|150
1765530970000|2025-12-12 09:16:10|387.1|387|387.1|386.9|387.1|387|387.1|386.9|0
1765531060000|2025-12-12 09:17:40|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|2935
1765531110000|2025-12-12 09:18:30|||||||||33
1765531120000|2025-12-12 09:18:40|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|0
1765531150000|2025-12-12 09:19:10|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|75
1765531200000|2025-12-12 09:20:00|387.6||387.5||387.6||387.5||2928
1765531230000|2025-12-12 09:20:30|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.1|1076
1765531250000|2025-12-12 09:20:50|387.4|387.3|387.4|387.2|387.4|387.3|387.4|387.2|517
1765531290000|2025-12-12 09:21:30||387.3||387.3||387.3||387.3|39
1765531300000|2025-12-12 09:21:40||387.2||387.2||387.2||387.2|0
1765531310000|2025-12-12 09:21:50|387.3||387.3||387.3||387.3||0
1765531320000|2025-12-12 09:22:00|387.4||387.4||387.4||387.4||389
1765531350000|2025-12-12 09:22:30|387.5|387.3|387.5|387.3|387.5|387.3|387.5|387.3|388
1765531380000|2025-12-12 09:23:00|387.4|387.4|387.5|387.4|387.5|387.4|387.4|387.4|1
1765531420000|2025-12-12 09:23:40|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|4081
1765531430000|2025-12-12 09:23:50|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|2935
1765531440000|2025-12-12 09:24:00|387.2|387.1|387.3|387.1|387.3|387.1|387.2|387.1|63
1765531560000|2025-12-12 09:26:00||387.2||387.2||387.2||387.2|0
1765531570000|2025-12-12 09:26:10|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|50
1765531580000|2025-12-12 09:26:20|||||||||983
1765531590000|2025-12-12 09:26:30|387.1|387|387.1|387|387.1|387|387.1|387|511
1765531610000|2025-12-12 09:26:50|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|365
1765531620000|2025-12-12 09:27:00||387||387||387||387|0
1765531650000|2025-12-12 09:27:30|387.1|386.9|387|386.9|387.1|386.9|387|386.9|3336
1765531660000|2025-12-12 09:27:40|387.1|387|387.1|387|387.1|387|387.1|387|59
1765531680000|2025-12-12 09:28:00|||||||||247
1765531740000|2025-12-12 09:29:00|387|386.9|387|386.9|387|386.9|387|386.9|0
1765531850000|2025-12-12 09:30:50|387.1||387.1||387.1||387.1||141
1765531900000|2025-12-12 09:31:40|||||||||200
1765531970000|2025-12-12 09:32:50||387||386.9||387||386.9|0
1765531980000|2025-12-12 09:33:00|387|387|387|386.9|387|387|387|386.9|0
1765532040000|2025-12-12 09:34:00|387.1||387.1||387.1||387.1||364
1765532100000|2025-12-12 09:35:00|387.2|387|387.2|387.1|387.2|387.1|387.2|387|1104
1765532110000|2025-12-12 09:35:10|||||||||2500
1765532140000|2025-12-12 09:35:40||387||387||387||387|0
1765532280000|2025-12-12 09:38:00||387.1||387||387.1||387|11
1765532310000|2025-12-12 09:38:30|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|1331
1765532330000|2025-12-12 09:38:50||387.2||387.1||387.2||387.1|0
1765532410000|2025-12-12 09:40:10|||||||||150
1765532460000|2025-12-12 09:41:00|387.2||387.2||387.2||387.2||0
1765532520000|2025-12-12 09:42:00|387.1|387|387.1|387|387.1|387|387.1|387|24
1765532610000|2025-12-12 09:43:30|387.2||387.2||387.2||387.2||503
1765532620000|2025-12-12 09:43:40||387.1||387.1||387.1||387.1|0
1765532640000|2025-12-12 09:44:00||387||387||387||387|3314
1765532690000|2025-12-12 09:44:50|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|1281
1765532750000|2025-12-12 09:45:50|387.2|387|387.1|387|387.2|387|387.1|387|928
1765532780000|2025-12-12 09:46:20|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|306
1765532790000|2025-12-12 09:46:30||387||387||387||387|0
1765532840000|2025-12-12 09:47:20||387.1||387.1||387.1||387.1|0
1765532850000|2025-12-12 09:47:30|||||||||1251
1765532860000|2025-12-12 09:47:40|||||||||100
1765532900000|2025-12-12 09:48:20|||||||||22
1765532920000|2025-12-12 09:48:40|387.1|387|387.1|387|387.1|387|387.1|387|0
1765533020000|2025-12-12 09:50:20|387.2||387.2||387.2||387.2||465
1765533030000|2025-12-12 09:50:30|387.1||387.1||387.1||387.1||0
1765533050000|2025-12-12 09:50:50|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|13
1765533080000|2025-12-12 09:51:20|387.3||387.3||387.3||387.3||75
1765533110000|2025-12-12 09:51:50|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|1048
1765533120000|2025-12-12 09:52:00||387.2||387.3||387.3||387.2|723
1765533130000|2025-12-12 09:52:10|387.5||387.5||387.5||387.5||1972
1765533160000|2025-12-12 09:52:40|387.4|387.2|387.4|387.2|387.4|387.2|387.4|387.2|1268
1765533190000|2025-12-12 09:53:10|387.7|387.5|387.7|387.6|387.8|387.6|387.7|387.5|1856
1765533200000|2025-12-12 09:53:20|387.8||387.8||387.8||387.8||0
1765533220000|2025-12-12 09:53:40||387.7||387.7||387.7||387.7|2592
1765533230000|2025-12-12 09:53:50||387.6||387.6||387.6||387.6|0
1765533240000|2025-12-12 09:54:00|387.9|387.7|387.9|387.8|387.9|387.8|387.9|387.7|1649
1765533250000|2025-12-12 09:54:10|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|23
1765533360000|2025-12-12 09:56:00|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|282
1765533400000|2025-12-12 09:56:40|388|387.8|388|387.8|388|387.8|388|387.8|516
1765533420000|2025-12-12 09:57:00||387.9||387.9||387.9||387.9|0
1765533470000|2025-12-12 09:57:50|388.1||388||388.1||388||381
1765533480000|2025-12-12 09:58:00|388.1||388.1||388.1||388.1||0
1765533490000|2025-12-12 09:58:10|388|388|388|387.9|388|388|388|387.9|1433
1765533500000|2025-12-12 09:58:20|388.1||388.1||388.1||388.1||232
1765533510000|2025-12-12 09:58:30|388||388.1||388.1||388||0
1765533600000|2025-12-12 10:00:00||388||388||388||388|0
1765533620000|2025-12-12 10:00:20|388.2||388.2||388.2||388.2||0
1765533630000|2025-12-12 10:00:30|388.1||388.1||388.1||388.1||0
1765533670000|2025-12-12 10:01:10|388.2|388.1|388.2|388.1|388.2|388.1|388.2|388.1|0
1765533680000|2025-12-12 10:01:20|388.1|388|388.1|388|388.1|388|388.1|388|31
1765533710000|2025-12-12 10:01:50|388|387.9|388|387.9|388|387.9|388|387.9|1500
1765533810000|2025-12-12 10:03:30|||||||||555
1765533840000|2025-12-12 10:04:00|388.1||388.1||388.1||388.1||258
1765533900000|2025-12-12 10:05:00|388||388||388||388||0
1765533950000|2025-12-12 10:05:50|||||||||26
1765533970000|2025-12-12 10:06:10|387.9|387.8|388|387.8|388|387.8|387.9|387.8|308
1765533990000|2025-12-12 10:06:30|388.1|387.9|388.1|387.9|388.1|388|388.1|387.9|3080
1765534010000|2025-12-12 10:06:50|388||388||388||388||0
1765534020000|2025-12-12 10:07:00|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|0
1765534040000|2025-12-12 10:07:20|387.8|387.6|387.7|387.6|387.8|387.6|387.7|387.6|0
1765534080000|2025-12-12 10:08:00|||||||||575
1765534140000|2025-12-12 10:09:00|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|0
1765534190000|2025-12-12 10:09:50|387.7||387.7||387.7||387.7||0
1765534200000|2025-12-12 10:10:00|387.6||387.6||387.6||387.6||0
1765534340000|2025-12-12 10:12:20|||||||||500
1765534460000|2025-12-12 10:14:20|387.7||387.7||387.7||387.7||251
1765534470000|2025-12-12 10:14:30||387.6||387.6||387.6||387.6|0
1765534490000|2025-12-12 10:14:50|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|0
1765534540000|2025-12-12 10:15:40|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|1103
1765534570000|2025-12-12 10:16:10|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|1547
1765534680000|2025-12-12 10:18:00|387.5|387.3|387.5|387.3|387.5|387.3|387.5|387.3|195
1765534710000|2025-12-12 10:18:30|387.4||387.4||387.4||387.4||0
1765534720000|2025-12-12 10:18:40|||||||||1670
1765534810000|2025-12-12 10:20:10|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|114
1765534860000|2025-12-12 10:21:00|387.6||387.6||387.6||387.6||843
1765534910000|2025-12-12 10:21:50|387.5||387.5||387.5||387.5||0
1765534930000|2025-12-12 10:22:10|387.6||387.6||387.6||387.6||347
1765534950000|2025-12-12 10:22:30|387.5||387.5||387.5||387.5||0
1765535050000|2025-12-12 10:24:10|387.6||387.6||387.6||387.6||121
1765535070000|2025-12-12 10:24:30|387.5||387.5||387.5||387.5||0
1765535080000|2025-12-12 10:24:40|||||||||205
1765535140000|2025-12-12 10:25:40|387.6||387.6||387.6||387.6||236
1765535190000|2025-12-12 10:26:30||387.5||387.5||387.5||387.5|0
1765535200000|2025-12-12 10:26:40||387.4||387.4||387.4||387.4|1326
1765535210000|2025-12-12 10:26:50||387.5||387.5||387.5||387.5|0
1765535290000|2025-12-12 10:28:10||387.4||387.4||387.4||387.4|663
1765535330000|2025-12-12 10:28:50||387.5||387.5||387.5||387.5|0
1765535360000|2025-12-12 10:29:20|387.7||387.7||387.7||387.7||1450
1765535400000|2025-12-12 10:30:00|||||||||52
1765535420000|2025-12-12 10:30:20|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|454
1765535430000|2025-12-12 10:30:30||387.5||387.4||387.5||387.4|0
1765535440000|2025-12-12 10:30:40|387.5||387.5||387.5||387.5||0
1765535480000|2025-12-12 10:31:20||387.3||387.3||387.3||387.3|0
1765535520000|2025-12-12 10:32:00||387.4||387.4||387.4||387.4|0
1765535550000|2025-12-12 10:32:30|||||||||350
1765535630000|2025-12-12 10:33:50|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|1419
1765535700000|2025-12-12 10:35:00|||||||||376
1765535710000|2025-12-12 10:35:10|387.5|387.4|387.5|387.3|387.5|387.4|387.5|387.3|0
1765535750000|2025-12-12 10:35:50|387.4||387.5||387.5||387.4||975
1765535940000|2025-12-12 10:39:00|||||||||100
1765536050000|2025-12-12 10:40:50|387.4|387.4|387.6|387.4|387.6|387.4|387.4|387.4|303
1765536060000|2025-12-12 10:41:00|387.5||387.5||387.5||387.5||10433
1765536070000|2025-12-12 10:41:10|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.4|492
1765536260000|2025-12-12 10:44:20|387.7||387.7||387.7||387.7||0
1765536470000|2025-12-12 10:47:50|||||||||824
1765536640000|2025-12-12 10:50:40|387.8|387.7|387.9|387.8|387.9|387.8|387.8|387.7|828
1765536660000|2025-12-12 10:51:00||387.7||387.7||387.7||387.7|0
1765536680000|2025-12-12 10:51:20||387.8||387.7||387.8||387.7|0
1765536710000|2025-12-12 10:51:50|387.8|387.8|387.8|387.7|387.8|387.8|387.8|387.7|0
1765536770000|2025-12-12 10:52:50|||||||||100
1765536810000|2025-12-12 10:53:30|||||||||150
1765536850000|2025-12-12 10:54:10|387.9||387.9||387.9||387.9||1732
1765536860000|2025-12-12 10:54:20|387.8||387.8||387.8||387.8||0
1765536910000|2025-12-12 10:55:10|||||||||2600
1765536960000|2025-12-12 10:56:00|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|23
1765537040000|2025-12-12 10:57:20|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|2838
1765537120000|2025-12-12 10:58:40|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|437
1765537140000|2025-12-12 10:59:00|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|620
1765537200000|2025-12-12 11:00:00|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|0
1765537210000|2025-12-12 11:00:10|387.4|387.3|387.4|387.2|387.4|387.3|387.4|387.2|649
1765537270000|2025-12-12 11:01:10||387.3||387.3||387.3||387.3|994
1765537290000|2025-12-12 11:01:30|||||||||106
1765537330000|2025-12-12 11:02:10|||||||||382
1765537350000|2025-12-12 11:02:30|387.5||387.5||387.5||387.5||324
1765537410000|2025-12-12 11:03:30|387.4||387.4||387.4||387.4||0
1765537450000|2025-12-12 11:04:10|||||||||1926
1765537490000|2025-12-12 11:04:50|387.5||387.5||387.5||387.5||130
1765537660000|2025-12-12 11:07:40|387.4||387.4||387.4||387.4||0
1765537680000|2025-12-12 11:08:00|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|1601
1765537730000|2025-12-12 11:08:50|387.4||387.4||387.4||387.4||299
1765537870000|2025-12-12 11:11:10|387.5|387.3|387.5|387.3|387.5|387.3|387.5|387.3|423
1765537920000|2025-12-12 11:12:00|387.4|387.2|387.4|387.2|387.4|387.2|387.4|387.2|25
1765537930000|2025-12-12 11:12:10||387.3||387.3||387.3||387.2|0
1765537950000|2025-12-12 11:12:30|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|0
1765537990000|2025-12-12 11:13:10|387.4||387.4||387.4||387.4||476
1765538090000|2025-12-12 11:14:50|387.3|387.3|387.4|387.3|387.4|387.3|387.3|387.3|50
1765538110000|2025-12-12 11:15:10|||||||||2929
1765538140000|2025-12-12 11:15:40|||||||||76
1765538150000|2025-12-12 11:15:50|387.5||387.5||387.5||387.5||0
1765538170000|2025-12-12 11:16:10||387.4||387.4||387.4||387.4|0
1765538180000|2025-12-12 11:16:20||387.3||387.3||387.3||387.3|0
1765538240000|2025-12-12 11:17:20||387.4||387.4||387.4||387.4|0
1765538250000|2025-12-12 11:17:30|387.6||387.6||387.6||387.6||396
1765538330000|2025-12-12 11:18:50|387.5||387.5||387.5||387.5||0
1765538350000|2025-12-12 11:19:10||387.3||387.3||387.3||387.3|681
1765538370000|2025-12-12 11:19:30|387.6|387.4|387.6|387.4|387.6|387.5|387.6|387.4|156
1765538450000|2025-12-12 11:20:50|387.5|387.3|387.5|387.3|387.5|387.3|387.4|387.3|2268
1765538490000|2025-12-12 11:21:30|387.4||387.4||387.4||387.4||35
1765538550000|2025-12-12 11:22:30|||||||||55
1765538650000|2025-12-12 11:24:10|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|769
1765538720000|2025-12-12 11:25:20|387.4||387.4||387.4||387.4||59
1765538770000|2025-12-12 11:26:10|387.3||387.4||387.4||387.3||190
1765538860000|2025-12-12 11:27:40|387.3||387.4||387.4||387.3||890
1765538980000|2025-12-12 11:29:40|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|35
1765539150000|2025-12-12 11:32:30|387.2||387.2||387.2||387.2||0
1765539160000|2025-12-12 11:32:40|387.1|387|387.1|387|387.1|387|387.1|387|9
1765539170000|2025-12-12 11:32:50|387.2||387.2||387.2||387.2||699
1765539480000|2025-12-12 11:38:00|||||||||141
1765539590000|2025-12-12 11:39:50||387.1||387.1||387.1||387.1|0
1765539600000|2025-12-12 11:40:00||387||387||387||387|357
1765539780000|2025-12-12 11:43:00|387.3|387.1|387.3|387.2|387.3|387.2|387.3|387.1|2660
1765539820000|2025-12-12 11:43:40|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|0
1765539840000|2025-12-12 11:44:00|||||||||1500
1765539880000|2025-12-12 11:44:40|387.1|387|387.1|387|387.1|387|387.1|387|9
1765539950000|2025-12-12 11:45:50|||||||||115
1765540010000|2025-12-12 11:46:50|387|386.9|387|386.9|387|386.9|387|386.9|2534
1765540070000|2025-12-12 11:47:50|387.1||387.1||387.1||387.1||3
1765540330000|2025-12-12 11:52:10|387.2|387|387.2|387|387.2|387|387.2|387|2357
1765540430000|2025-12-12 11:53:50|387.1||387.1||387.1||387.1||0
1765540440000|2025-12-12 11:54:00|||||||||4
1765540470000|2025-12-12 11:54:30|||||||||11
1765540540000|2025-12-12 11:55:40|||||||||1099
1765540550000|2025-12-12 11:55:50|387.2||387.2||387.2||387.2||466
1765540700000|2025-12-12 11:58:20|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|662
1765540740000|2025-12-12 11:59:00|||||||||15
1765540780000|2025-12-12 11:59:40|||||||||368
1765540800000|2025-12-12 12:00:00|||||||||250
1765540910000|2025-12-12 12:01:50|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|1614
1765540930000|2025-12-12 12:02:10|387.3||387.3||387.3||387.3||1182
1765541080000|2025-12-12 12:04:40|387.2||387.2||387.2||387.2||0
1765541090000|2025-12-12 12:04:50|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|0
1765541110000|2025-12-12 12:05:10|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|23
1765541170000|2025-12-12 12:06:10|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|583
1765541180000|2025-12-12 12:06:20||387.1||387.1||387.1||387.1|0
1765541330000|2025-12-12 12:08:50|387.2|387|387.2|387.1|387.2|387.1|387.2|387|1500
1765541340000|2025-12-12 12:09:00|||||||||324
1765541370000|2025-12-12 12:09:30|387.1|387|387.1|387|387.1|387|387.1|387|0
1765541390000|2025-12-12 12:09:50|387|386.9|387|386.9|387|386.9|387|386.9|13
1765541400000|2025-12-12 12:10:00|||||||||445
1765541410000|2025-12-12 12:10:10|387.1|387|387.1|387|387.1|387|387.1|387|10
1765541580000|2025-12-12 12:13:00||386.9||386.9||386.9||386.9|286
1765541590000|2025-12-12 12:13:10|387||387||387||387||0
1765541640000|2025-12-12 12:14:00|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|0
1765541860000|2025-12-12 12:17:40|386.8||386.8||386.8||386.8||0
1765541900000|2025-12-12 12:18:20|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|139
1765541980000|2025-12-12 12:19:40|386.8|386.7|386.9|386.7|386.9|386.7|386.8|386.7|23
1765542110000|2025-12-12 12:21:50|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|38
1765542220000|2025-12-12 12:23:40|||||||||382
1765542240000|2025-12-12 12:24:00|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|0
1765542260000|2025-12-12 12:24:20|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|504
1765542300000|2025-12-12 12:25:00|||||||||212
1765542440000|2025-12-12 12:27:20|||||||||15
1765542450000|2025-12-12 12:27:30|||||||||743
1765542480000|2025-12-12 12:28:00|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|25
1765542540000|2025-12-12 12:29:00|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|180
1765542710000|2025-12-12 12:31:50|||||||||250
1765542820000|2025-12-12 12:33:40|||||||||28
1765542830000|2025-12-12 12:33:50|386.7||386.7||386.7||386.7||305
1765542970000|2025-12-12 12:36:10|386.6|386.4|386.5|386.4|386.6|386.4|386.5|386.4|25
1765543100000|2025-12-12 12:38:20|386.6||386.6||386.6||386.6||727
1765543230000|2025-12-12 12:40:30|386.5|386.3|386.4|386.3|386.5|386.3|386.4|386.3|1105
1765543270000|2025-12-12 12:41:10|386.5||386.5||386.5||386.5||4303
1765543290000|2025-12-12 12:41:30||386.4||386.4||386.4||386.4|0
1765543370000|2025-12-12 12:42:50||386.3||386.4||386.4||386.3|23
1765543420000|2025-12-12 12:43:40|||||||||73
1765543550000|2025-12-12 12:45:50|386.6||386.6||386.6||386.6||86
1765543690000|2025-12-12 12:48:10||386.5||386.5||386.5||386.5|0
1765543710000|2025-12-12 12:48:30|386.7||386.7||386.7||386.7||113
1765543770000|2025-12-12 12:49:30|386.8|386.6|386.8|386.7|386.8|386.7|386.8|386.6|150
1765543810000|2025-12-12 12:50:10|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|178
1765543830000|2025-12-12 12:50:30|386.8||386.8||386.8||386.8||390
1765543880000|2025-12-12 12:51:20||386.7||386.6||386.7||386.6|1627
1765543900000|2025-12-12 12:51:40|386.7||386.7||386.7||386.7||0
1765543920000|2025-12-12 12:52:00|386.8||386.8||386.8||386.8||86
1765544000000|2025-12-12 12:53:20|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|1321
1765544040000|2025-12-12 12:54:00|||||||||90
1765544060000|2025-12-12 12:54:20|386.7||386.6||386.7||386.6||0
1765544070000|2025-12-12 12:54:30|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|9
1765544120000|2025-12-12 12:55:20|||||||||232
1765544220000|2025-12-12 12:57:00|386.6||386.6||386.6||386.6||1992
1765544260000|2025-12-12 12:57:40||386.5||386.5||386.5||386.5|0
1765544290000|2025-12-12 12:58:10|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|422
1765544300000|2025-12-12 12:58:20|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|150
1765544340000|2025-12-12 12:59:00|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|0
1765544410000|2025-12-12 13:00:10|||||||||1431
1765544450000|2025-12-12 13:00:50|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|625
1765544500000|2025-12-12 13:01:40|||||||||211
1765544520000|2025-12-12 13:02:00|386.7||386.7||386.7||386.7||51
1765544540000|2025-12-12 13:02:20|386.6||386.6||386.6||386.6||0
1765544550000|2025-12-12 13:02:30|386.7||386.7||386.7||386.7||518
1765544750000|2025-12-12 13:05:50|386.6||386.6||386.6||386.6||0
1765544780000|2025-12-12 13:06:20|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|0
1765544820000|2025-12-12 13:07:00|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|507
1765545010000|2025-12-12 13:10:10||386.4||386.4||386.4||386.4|5
1765545020000|2025-12-12 13:10:20||386.5||386.5||386.5||386.5|0
1765545090000|2025-12-12 13:11:30|386.7||386.7||386.7||386.7||68
1765545160000|2025-12-12 13:12:40|386.8|386.7|386.7|386.6|386.8|386.7|386.7|386.6|442
1765545230000|2025-12-12 13:13:50|386.8||386.8||386.8||386.8||878
1765545270000|2025-12-12 13:14:30||386.7||386.7||386.7||386.7|0
1765545280000|2025-12-12 13:14:40|||||||||538
1765545300000|2025-12-12 13:15:00||386.6||386.6||386.7||386.6|1208
1765545390000|2025-12-12 13:16:30||386.7||386.7||386.7||386.7|0
1765545400000|2025-12-12 13:16:40||386.6||386.6||386.6||386.6|0
1765545410000|2025-12-12 13:16:50||386.7||386.6||386.7||386.6|0
1765545430000|2025-12-12 13:17:10||386.7||386.7||386.7||386.7|0
1765545490000|2025-12-12 13:18:10|||||||||546
1765545530000|2025-12-12 13:18:50|386.9||386.8||386.9||386.8||618
1765545540000|2025-12-12 13:19:00|||||||||454
1765545590000|2025-12-12 13:19:50|386.9|386.8|387.1|387|387.1|387|386.9|386.8|779
1765545600000|2025-12-12 13:20:00|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|150
1765545630000|2025-12-12 13:20:30|387.3||387.3||387.3||387.3||0
1765545660000|2025-12-12 13:21:00||387.2||387.2||387.2||387.2|793
1765545670000|2025-12-12 13:21:10|||||||||738
1765545680000|2025-12-12 13:21:20|||||||||1167
1765545830000|2025-12-12 13:23:50|387.1|387|387.1|387|387.1|387|387.1|387|226
1765545880000|2025-12-12 13:24:40|387|386.8|387|386.8|387|386.8|387|386.8|0
1765545890000|2025-12-12 13:24:50||386.9||386.9||386.9||386.9|0
1765545910000|2025-12-12 13:25:10||386.8||386.9||386.9||386.8|0
1765545930000|2025-12-12 13:25:30|387.1||387||387.1||387||382
1765546020000|2025-12-12 13:27:00|||||||||619
1765546040000|2025-12-12 13:27:20||386.8||386.9||386.9||386.8|1494
1765546050000|2025-12-12 13:27:30||386.8||386.9||386.9||386.8|0
1765546090000|2025-12-12 13:28:10|387.1|387|387.1|387|387.1|387|387.1|387|512
1765546100000|2025-12-12 13:28:20|||||||||14
1765546110000|2025-12-12 13:28:30|387.2||387.2||387.2||387.2||0
1765546130000|2025-12-12 13:28:50|||||||||2000
1765546170000|2025-12-12 13:29:30|387.1||387.2||387.2||387.1||300
1765546300000|2025-12-12 13:31:40|387|386.8|387|386.8|387|386.8|387|386.8|702
1765546460000|2025-12-12 13:34:20|387.1|386.9|387|386.9|387.1|386.9|387|386.9|0
1765546500000|2025-12-12 13:35:00|387.1||387.1||387.1||387.1||27
1765546570000|2025-12-12 13:36:10|387|386.8|387|386.8|387|386.8|387|386.8|0
1765546590000|2025-12-12 13:36:30||386.9||386.9||386.9||386.9|0
1765546600000|2025-12-12 13:36:40|||||||||673
1765546610000|2025-12-12 13:36:50|387.1||387.1||387.1||387.1||0
1765546680000|2025-12-12 13:38:00||387||387||387||387|0
1765546720000|2025-12-12 13:38:40|||||||||1661
1765546730000|2025-12-12 13:38:50|387|386.9|387|386.9|387|386.9|387|386.9|950
1765546740000|2025-12-12 13:39:00|387.1|387|387.1|387|387.1|387|387.1|387|0
1765546750000|2025-12-12 13:39:10|||||||||503
1765546790000|2025-12-12 13:39:50||386.9||386.9||386.9||386.9|1637
1765546800000|2025-12-12 13:40:00||387||387||387||387|0
1765546810000|2025-12-12 13:40:10|||||||||813
1765546820000|2025-12-12 13:40:20|387.2||387.2||387.2||387.2||0
1765546880000|2025-12-12 13:41:20|||||||||400
1765546900000|2025-12-12 13:41:40|387|386.9|387|386.9|387|386.9|387|386.9|1034
1765546920000|2025-12-12 13:42:00|387.1||387.1||387.1||387.1||6
1765546980000|2025-12-12 13:43:00|387.2|387|387.2|387|387.2|387|387.2|387|1867
1765547060000|2025-12-12 13:44:20|387|386.8|387|386.8|387|386.8|387|386.8|917
1765547080000|2025-12-12 13:44:40||386.9||386.8||386.9||386.8|31
1765547220000|2025-12-12 13:47:00||386.9||386.9||386.9||386.9|74
1765547230000|2025-12-12 13:47:10|||||||||470
1765547250000|2025-12-12 13:47:30|387.1|387|387.1|387|387.1|387|387.1|387|0
1765547260000|2025-12-12 13:47:40||386.9||386.9||386.9||386.9|0
1765547330000|2025-12-12 13:48:50|387.2|387|387.2|387|387.2|387|387.2|387|0
1765547460000|2025-12-12 13:51:00|387.1|386.9|387.1|386.9|387.1|386.9|387.1|386.9|0
1765547530000|2025-12-12 13:52:10|387||387||387||387||0
1765547540000|2025-12-12 13:52:20|||||||||113
1765547550000|2025-12-12 13:52:30|387.1||387.1||387.1||387.1||67
1765547680000|2025-12-12 13:54:40|387|386.8|386.9|386.8|387|386.8|386.9|386.8|305
1765547740000|2025-12-12 13:55:40|387||387||387||387||539
1765547810000|2025-12-12 13:56:50|||||||||268
1765547880000|2025-12-12 13:58:00||386.9||386.9||386.9||386.9|0
1765547910000|2025-12-12 13:58:30|386.9|386.8|386.8|386.7|386.9|386.8|386.8|386.7|4286
1765547940000|2025-12-12 13:59:00||386.6||386.7||386.7||386.6|0
1765547990000|2025-12-12 13:59:50||386.6||386.7||386.7||386.6|0
1765548010000|2025-12-12 14:00:10|386.7|386.5|386.7|386.5|386.7|386.5|386.7|386.5|138
1765548020000|2025-12-12 14:00:20|386.6||386.6||386.6||386.6||273
1765548040000|2025-12-12 14:00:40|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|2922
1765548050000|2025-12-12 14:00:50|386.8|386.7|386.9|386.8|386.9|386.8|386.8|386.7|1765
1765548080000|2025-12-12 14:01:20|387.1|386.9|387.1|387|387.1|387|387.1|386.9|3842
1765548100000|2025-12-12 14:01:40|387.3|387.1|387.3|387.2|387.3|387.2|387.3|387.1|0
1765548110000|2025-12-12 14:01:50|387.2|387|387.2|387.1|387.2|387.1|387.2|387|0
1765548120000|2025-12-12 14:02:00|387.1|387|387.1|386.9|387.1|387|387|386.9|110
1765548130000|2025-12-12 14:02:10|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|2922
1765548140000|2025-12-12 14:02:20||387||387||387||387|36
1765548170000|2025-12-12 14:02:50||387.1||387.1||387.1||387.1|0
1765548180000|2025-12-12 14:03:00|387.1|387|387|386.9|387.1|387|387|386.9|221
1765548200000|2025-12-12 14:03:20|||||||||60
1765548210000|2025-12-12 14:03:30|||||||||621
1765548220000|2025-12-12 14:03:40|387.1||387.1||387.1||387.1||0
1765548270000|2025-12-12 14:04:30|387||387||387||387||0
1765548290000|2025-12-12 14:04:50|387.1||387.1||387.1||387.1||600
1765548390000|2025-12-12 14:06:30|387||387||387||387||2460
1765548400000|2025-12-12 14:06:40|||||||||950
1765548490000|2025-12-12 14:08:10|||||||||144
1765548550000|2025-12-12 14:09:10|||||||||55
1765548580000|2025-12-12 14:09:40|||||||||118
1765548600000|2025-12-12 14:10:00|387.1||387.1||387.1||387.1||670
1765548640000|2025-12-12 14:10:40||387||387||387||387|0
1765548710000|2025-12-12 14:11:50|387|386.9|386.9|386.8|387|386.9|386.9|386.8|3657
1765548860000|2025-12-12 14:14:20|387||386.9||387||386.9||27
1765548880000|2025-12-12 14:14:40|387||387||387||387||0
1765548930000|2025-12-12 14:15:30||386.9||386.9||386.9||386.9|0
1765548940000|2025-12-12 14:15:40|387.1||387.1||387.1||387.1||2191
1765548950000|2025-12-12 14:15:50|387|386.8|386.9|386.8|387|386.8|386.9|386.8|0
1765549080000|2025-12-12 14:18:00|||||||||266
1765549150000|2025-12-12 14:19:10|387|386.9|387|386.8|387|386.9|387|386.8|320
1765549160000|2025-12-12 14:19:20||386.9||386.9||386.9||386.9|0
1765549180000|2025-12-12 14:19:40||386.8||386.8||386.8||386.8|0
1765549250000|2025-12-12 14:20:50|386.9||386.9||386.9||386.9||0
1765549260000|2025-12-12 14:21:00|387||387||387||387||1427
1765549350000|2025-12-12 14:22:30|386.9||386.9||386.9||386.9||57
1765549400000|2025-12-12 14:23:20|387||387||387||387||348
1765549460000|2025-12-12 14:24:20|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|150
1765549520000|2025-12-12 14:25:20|386.9||386.9||386.9||386.9||617
1765549580000|2025-12-12 14:26:20|387|386.8|387|386.8|387|386.8|387|386.8|5
1765549620000|2025-12-12 14:27:00||386.9||386.8||386.9||386.8|0
1765549720000|2025-12-12 14:28:40|386.9||386.9||386.9||386.9||462
1765549730000|2025-12-12 14:28:50|387||387||387||387||281
1765549810000|2025-12-12 14:30:10|386.8|386.9|386.8|386.6|386.8|386.9|386.8|386.6|0
1765549840000|2025-12-12 14:30:40|386.6|386.5|386.6|386.4|386.6|386.5|386.6|386.4|2922
1765549920000|2025-12-12 14:32:00|386.7|386.6|386.8|386.6|386.8|386.6|386.7|386.6|1252
1765549990000|2025-12-12 14:33:10|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|8
1765550000000|2025-12-12 14:33:20|387||387||387||387||4
1765550030000|2025-12-12 14:33:50|386.8|386.7|386.8|386.6|386.8|386.7|386.8|386.6|1557
1765550100000|2025-12-12 14:35:00|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|107
1765550120000|2025-12-12 14:35:20|387||387||387||387||2
1765550160000|2025-12-12 14:36:00|387.1|387|387.1|387|387.1|387|387.1|387|94
1765550170000|2025-12-12 14:36:10|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|0
1765550180000|2025-12-12 14:36:20|387.1|386.9|387.2|387.1|387.2|387.1|387|386.9|880
1765550190000|2025-12-12 14:36:30|387.3|387.2|387.3|387.1|387.3|387.2|387.3|387.1|348
1765550220000|2025-12-12 14:37:00|387.2||387.2||387.2||387.2||0
1765550290000|2025-12-12 14:38:10|||||||||265
1765550330000|2025-12-12 14:38:50|387.4|387.2|387.4|387.2|387.4|387.2|387.4|387.2|1219
1765550430000|2025-12-12 14:40:30||387.3||387.3||387.3||387.3|0
1765550440000|2025-12-12 14:40:40|387.5|387.4|387.5|387.4|387.5|387.4|387.4|387.4|40
1765550460000|2025-12-12 14:41:00|||||||||21
1765550470000|2025-12-12 14:41:10|||||||||17
1765550500000|2025-12-12 14:41:40|387.6||387.6||387.6||387.6||495
1765550510000|2025-12-12 14:41:50||387.5||387.5||387.5||387.5|0
1765550520000|2025-12-12 14:42:00|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|278
1765550530000|2025-12-12 14:42:10|||||||||1642
1765550610000|2025-12-12 14:43:30|||||||||90
1765550630000|2025-12-12 14:43:50|||||||||20
1765550640000|2025-12-12 14:44:00|||||||||42
1765550650000|2025-12-12 14:44:10|387.8||387.8||387.8||387.8||1875
1765550660000|2025-12-12 14:44:20|387.7|387.7|387.7|387.6|387.7|387.7|387.7|387.6|199
1765550670000|2025-12-12 14:44:30|387.8|387.7|387.8|387.7|387.8|387.7|387.7|387.6|8098
1765550680000|2025-12-12 14:44:40||387.6||387.7||387.7||387.6|4250
1765550690000|2025-12-12 14:44:50|||||||||2151
1765550700000|2025-12-12 14:45:00|387.9|387.8|388.1|387.9|388.1|387.9|387.9|387.8|3128
1765550710000|2025-12-12 14:45:10|388.2|388|388|387.9|388.2|388|388|387.9|5084
1765550720000|2025-12-12 14:45:20|388.1||388.1||388.1||388.1||513
1765550730000|2025-12-12 14:45:30|388.2|388|388.2|388|388.2|388|388.2|388|1110
1765550740000|2025-12-12 14:45:40|388.3|388.1|388.1|387.9|388.3|388.1|388.1|387.9|1756
1765550760000|2025-12-12 14:46:00|388.2|388|388.3|388.1|388.3|388.1|388.2|388|4110
1765550820000|2025-12-12 14:47:00||388.2||388.2||388.2||388.2|0
1765550830000|2025-12-12 14:47:10|388.4|388.3|388.4|388.3|388.4|388.3|388.4|388.3|5
1765550870000|2025-12-12 14:47:50|388.3|388.1|388.3|388.1|388.3|388.1|388.3|388.1|219
1765550880000|2025-12-12 14:48:00||388.2||388.2||388.2||388.2|0
1765550890000|2025-12-12 14:48:10|388.2|388.1|388.2|388.1|388.2|388.1|388.2|388.1|95
1765550900000|2025-12-12 14:48:20|388.3||388.2||388.3||388.2||331
1765550920000|2025-12-12 14:48:40|388.3|388.2|388.4|388.2|388.4|388.2|388.3|388.2|2658
1765550930000|2025-12-12 14:48:50|388.3|388.1|388.3|388.1|388.3|388.1|388.3|388.1|1451
1765550940000|2025-12-12 14:49:00|388.4|388.3|388.4|388.3|388.4|388.3|388.4|388.3|3606
1765550950000|2025-12-12 14:49:10|||||||||16
1765551000000|2025-12-12 14:50:00|||||||||264
1765551010000|2025-12-12 14:50:10|388.5||388.5||388.5||388.5||2
1765551040000|2025-12-12 14:50:40|388.7|388.6|388.8|388.6|388.8|388.6|388.7|388.6|2651
1765551080000|2025-12-12 14:51:20|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|246
1765551130000|2025-12-12 14:52:10|389|388.8|389|388.8|389|388.8|389|388.8|1642
1765551140000|2025-12-12 14:52:20|388.9|388.7|388.7|388.6|388.9|388.7|388.7|388.6|2776
1765551150000|2025-12-12 14:52:30|388.6|388.5|388.6|388.5|388.6|388.5|388.6|388.5|482
1765551180000|2025-12-12 14:53:00|388.5|388.4|388.5|388.3|388.5|388.4|388.5|388.3|22
1765551250000|2025-12-12 14:54:10|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|1636
1765551270000|2025-12-12 14:54:30|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|673
1765551290000|2025-12-12 14:54:50|388.6||388.6||388.6||388.6||0
1765551300000|2025-12-12 14:55:00|388.7||388.7||388.7||388.7||0
1765551310000|2025-12-12 14:55:10||388.6||388.6||388.6||388.6|9743
1765551360000|2025-12-12 14:56:00|388.8|388.7|388.8|388.7|388.8|388.7|388.8|388.7|6
1765551400000|2025-12-12 14:56:40|388.7|388.6|388.7|388.6|388.7|388.6|388.7|388.6|163
1765551440000|2025-12-12 14:57:20|388.6|388.5|388.6|388.5|388.6|388.5|388.6|388.5|891
1765551460000|2025-12-12 14:57:40|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|535
1765551470000|2025-12-12 14:57:50|388.6|388.5|388.6|388.4|388.6|388.5|388.6|388.4|526
1765551530000|2025-12-12 14:58:50|388.5|388.5|388.6|388.5|388.6|388.5|388.5|388.5|219
1765551540000|2025-12-12 14:59:00|||||||||1137
1765551550000|2025-12-12 14:59:10|388.7||388.7||388.7||388.7||0
1765551560000|2025-12-12 14:59:20|388.6||388.6||388.6||388.6||0
1765551580000|2025-12-12 14:59:40|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|1726
1765551600000|2025-12-12 15:00:00|388.4|388.3|388.4|388.3|388.4|388.3|388.4|388.3|0
1765551630000|2025-12-12 15:00:30|388.6|388.5|388.6|388.4|388.6|388.5|388.6|388.4|1593
1765551640000|2025-12-12 15:00:40|388.5||388.6||388.6||388.5||1
1765551740000|2025-12-12 15:02:20|388.7|388.6|388.7|388.6|388.7|388.6|388.7|388.6|822
1765551750000|2025-12-12 15:02:30|388.8|388.7|388.9|388.8|388.9|388.8|388.8|388.7|820
1765551790000|2025-12-12 15:03:10|||||||||55
1765551860000|2025-12-12 15:04:20|389|388.9|389.3|389.1|389.3|389.1|389|388.9|3782
1765551870000|2025-12-12 15:04:30|389.2||389.3||389.3||389.2||2055
1765551900000|2025-12-12 15:05:00|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|0
1765551910000|2025-12-12 15:05:10|||||||||2055
1765551920000|2025-12-12 15:05:20|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|2078
1765551930000|2025-12-12 15:05:30|||||||||150
1765551970000|2025-12-12 15:06:10|389.5||389.4||389.5||389.4||1470
1765551980000|2025-12-12 15:06:20|389.5|389.4|389.4|389.2|389.5|389.4|389.4|389.2|3017
1765551990000|2025-12-12 15:06:30||389.3||389.2||389.3||389.2|254
1765552070000|2025-12-12 15:07:50|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|0
1765552090000|2025-12-12 15:08:10|||||||||43
1765552100000|2025-12-12 15:08:20|389.3||389.3||389.3||389.3||2530
1765552110000|2025-12-12 15:08:30|389.2|389.2|389.4|389.2|389.4|389.2|389.2|389.2|380
1765552150000|2025-12-12 15:09:10|389.3|389.3|389.4|389.3|389.4|389.3|389.3|389.3|7
1765552160000|2025-12-12 15:09:20|||||||||2055
1765552180000|2025-12-12 15:09:40|389.5||389.5||389.5||389.5||4
1765552200000|2025-12-12 15:10:00|389.4||389.4||389.4||389.4||0
1765552210000|2025-12-12 15:10:10|||||||||665
1765552240000|2025-12-12 15:10:40|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|1238
1765552250000|2025-12-12 15:10:50|389.2|389.1|389.2|389|389.2|389.1|389.1|389|570
1765552290000|2025-12-12 15:11:30|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|1320
1765552300000|2025-12-12 15:11:40|389.4|389.3|389.5|389.4|389.5|389.4|389.4|389.3|0
1765552330000|2025-12-12 15:12:10|||||||||100
1765552340000|2025-12-12 15:12:20|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|2716
1765552360000|2025-12-12 15:12:40|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|0
1765552370000|2025-12-12 15:12:50|389.4||389.4||389.4||389.4||100
1765552380000|2025-12-12 15:13:00|389.3|389.3|389.3|389.1|389.3|389.3|389.3|389.1|136
1765552390000|2025-12-12 15:13:10|389.2||389.2||389.2||389.2||0
1765552420000|2025-12-12 15:13:40|389.3|389|389.3|389.2|389.3|389.2|389.3|389|2156
1765552430000|2025-12-12 15:13:50|||||||||2647
1765552440000|2025-12-12 15:14:00|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|1463
1765552450000|2025-12-12 15:14:10|389.1|389|389|388.9|389.1|389|389|388.9|68
1765552460000|2025-12-12 15:14:20|||||||||21
1765552470000|2025-12-12 15:14:30|||||||||263
1765552480000|2025-12-12 15:14:40|389.1|389|389.1|388.9|389.1|389|389.1|388.9|79
1765552490000|2025-12-12 15:14:50|389.2|389|389.2|389.1|389.2|389.1|389.2|389|943
1765552500000|2025-12-12 15:15:00||389||389||389||389|0
1765552520000|2025-12-12 15:15:20|389.1|388.9|389|388.9|389.1|388.9|389|388.9|288
1765552530000|2025-12-12 15:15:30|389.1|389|389.2|389|389.2|389|389.1|389|856
1765552540000|2025-12-12 15:15:40||389.1||389.1||389.1||389.1|95
1765552560000|2025-12-12 15:16:00|389.3||389.3||389.3||389.3||1960
1765552570000|2025-12-12 15:16:10|389.2|389|389.2|389|389.2|389|389.2|389|0
1765552580000|2025-12-12 15:16:20|389.1||389.1||389.1||389.1||0
1765552620000|2025-12-12 15:17:00|389|388.9|389|388.8|389|388.9|389|388.8|26
1765552660000|2025-12-12 15:17:40||388.9||388.8||388.9||388.8|50
1765552670000|2025-12-12 15:17:50|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|121
1765552680000|2025-12-12 15:18:00|389|388.8|389|388.8|389|388.8|389|388.8|0
1765552730000|2025-12-12 15:18:50||388.9||388.9||388.9||388.9|500
1765552740000|2025-12-12 15:19:00|389.1|389|389.1|389|389.2|389|389.1|389|250
1765552750000|2025-12-12 15:19:10|||||||||802
1765552770000|2025-12-12 15:19:30|389|388.9|389|388.9|389|388.9|389|388.9|827
1765552780000|2025-12-12 15:19:40|||||||||8000
1765552810000|2025-12-12 15:20:10|389.1|389|389.1|388.9|389.1|389|389.1|388.9|339
1765552870000|2025-12-12 15:21:10|389||389||389||389||105
1765552880000|2025-12-12 15:21:20|389.1||389.1||389.1||389.1||1681
1765552960000|2025-12-12 15:22:40|||||||||1210
1765553040000|2025-12-12 15:24:00|389|388.8|389.1|388.9|389.1|388.9|388.9|388.8|2975
1765553050000|2025-12-12 15:24:10|389||389||389||389||0
1765553080000|2025-12-12 15:24:40|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|0
1765553090000|2025-12-12 15:24:50|389|388.9|389.1|388.9|389.1|388.9|388.9|388.9|0
1765553100000|2025-12-12 15:25:00|389.2|389|389.2|389|389.2|389|389.2|389|0
1765553120000|2025-12-12 15:25:20|389.3|389.1|389.3|389.1|389.3|389.2|389.3|389.1|1093
1765553180000|2025-12-12 15:26:20|389.4|389.3|389.5|389.4|389.5|389.4|389.4|389.3|1599
1765553190000|2025-12-12 15:26:30||389.3||389.3||389.3||389.3|2055
1765553240000|2025-12-12 15:27:20|389.6|389.4|389.6|389.4|389.6|389.4|389.6|389.4|2055
1765553280000|2025-12-12 15:28:00|389.5||389.5||389.6||389.5||363
1765553300000|2025-12-12 15:28:20|389.6||389.6||389.6||389.6||65
1765553330000|2025-12-12 15:28:50|389.5|389.3|389.4|389.2|389.5|389.3|389.4|389.2|2512
1765553340000|2025-12-12 15:29:00|389.3||389.3||389.3||389.3||349
1765553350000|2025-12-12 15:29:10|389.4|389.3|389.5|389.3|389.5|389.3|389.4|389.3|354
1765553400000|2025-12-12 15:30:00|389.6|389.4|389.6|389.5|389.6|389.5|389.6|389.4|465
1765553410000|2025-12-12 15:30:10|||||||||2000
1765553440000|2025-12-12 15:30:40|389.7||389.7||389.7||389.7||277
1765553460000|2025-12-12 15:31:00|389.6||389.6||389.6||389.6||719
1765553470000|2025-12-12 15:31:10|389.7||389.7||389.7||389.7||1590
1765553510000|2025-12-12 15:31:50|389.8|389.6|389.8|389.6|389.8|389.6|389.8|389.6|2055
1765553570000|2025-12-12 15:32:50|389.7||389.7||389.7||389.7||0
1765553580000|2025-12-12 15:33:00|||||||||2569
1765553590000|2025-12-12 15:33:10|||||||||1829
1765553620000|2025-12-12 15:33:40|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|1256
1765553640000|2025-12-12 15:34:00|||||||||1217
1765553670000|2025-12-12 15:34:30|389.7||389.6||389.7||389.6||6
1765553700000|2025-12-12 15:35:00|389.7||389.7||389.7||389.7||33
1765553710000|2025-12-12 15:35:10|||||||||500
1765553750000|2025-12-12 15:35:50|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|1553
1765553770000|2025-12-12 15:36:10|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|1
1765553850000|2025-12-12 15:37:30|390|389.9|390|389.9|390|389.9|390|389.9|7
1765553860000|2025-12-12 15:37:40|389.9|389.8|389.8|389.7|389.9|389.8|389.8|389.7|3481
1765553870000|2025-12-12 15:37:50|389.9|389.8|390|389.8|390|389.8|389.9|389.8|5
1765553900000|2025-12-12 15:38:20||389.9||389.9||389.9||389.9|0
1765553910000|2025-12-12 15:38:30|390.1|390|390.1|390|390.1|390|390.1|390|512
1765553930000|2025-12-12 15:38:50|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|1091
1765553940000|2025-12-12 15:39:00|390.3|390.2|390.4|390.3|390.4|390.3|390.3|390.2|4226
1765553950000|2025-12-12 15:39:10|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|164
1765554000000|2025-12-12 15:40:00|390.4|390.3|390.3|390.2|390.4|390.3|390.3|390.2|739
1765554020000|2025-12-12 15:40:20|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|0
1765554050000|2025-12-12 15:40:50||390||390||390||390|1785
1765554060000|2025-12-12 15:41:00|390|389.9|390.1|390|390.1|390|390|389.9|284
1765554070000|2025-12-12 15:41:10|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|1331
1765554090000|2025-12-12 15:41:30|||||||||384
1765554130000|2025-12-12 15:42:10|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|0
1765554140000|2025-12-12 15:42:20|390|390|390.1|390|390.1|390|390|390|4589
1765554150000|2025-12-12 15:42:30|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|6
1765554170000|2025-12-12 15:42:50|390.1|390|390.1|390|390.1|390|390.1|390|2286
1765554190000|2025-12-12 15:43:10|||||||||100
1765554200000|2025-12-12 15:43:20|390.2||390.2||390.2||390.2||0
1765554210000|2025-12-12 15:43:30|390.1||390.1||390.1||390.1||0
1765554220000|2025-12-12 15:43:40||389.9||389.9||389.9||389.9|842
1765554240000|2025-12-12 15:44:00|390|390|390.1|390|390.1|390|390|390|1636
1765554260000|2025-12-12 15:44:20||389.9||389.9||389.9||389.9|0
1765554270000|2025-12-12 15:44:30||390||389.9||390||389.9|0
1765554340000|2025-12-12 15:45:40|390||390||390||390||0
1765554370000|2025-12-12 15:46:10|390.1||390.1||390.1||390.1||10
1765554440000|2025-12-12 15:47:20|390|390|390.1|390|390.1|390|390|390|4230
1765554450000|2025-12-12 15:47:30||389.9||389.9||389.9||389.9|1002
1765554480000|2025-12-12 15:48:00|390|390|390|389.9|390|390|390|389.9|0
1765554500000|2025-12-12 15:48:20|390.1||390.1||390.1||390.1||0
1765554510000|2025-12-12 15:48:30|||||||||2500
1765554600000|2025-12-12 15:50:00|390||390||390||390||0
1765554610000|2025-12-12 15:50:10|390.1|390|390.1|390|390.1|390|390.1|390|1664
1765554630000|2025-12-12 15:50:30||389.9||389.9||389.9||389.9|1878
1765554740000|2025-12-12 15:52:20|390|390|390.1|390|390.1|390|390|390|1686
1765554780000|2025-12-12 15:53:00||389.9||389.9||389.9||389.9|0
1765554790000|2025-12-12 15:53:10||390||390||390||390|0
1765554840000|2025-12-12 15:54:00|390|389.9|390|389.9|390|389.9|390|389.9|2522
1765554860000|2025-12-12 15:54:20|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|260
1765554890000|2025-12-12 15:54:50|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|876
1765554900000|2025-12-12 15:55:00|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|123
1765554910000|2025-12-12 15:55:10|||||||||400
1765554930000|2025-12-12 15:55:30|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|535
1765554940000|2025-12-12 15:55:40|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|324
1765555020000|2025-12-12 15:57:00|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|735
1765555030000|2025-12-12 15:57:10|389.5|389.4|389.5|389.3|389.5|389.4|389.5|389.3|991
1765555040000|2025-12-12 15:57:20|389.4|389.4|389.5|389.4|389.5|389.4|389.4|389.4|150
1765555050000|2025-12-12 15:57:30|||||||||1739
1765555080000|2025-12-12 15:58:00|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|1783
1765555120000|2025-12-12 15:58:40|389.5||389.5||389.5||389.5||0
1765555130000|2025-12-12 15:58:50|389.8|389.7|389.8|389.6|389.8|389.7|389.8|389.6|2223
1765555140000|2025-12-12 15:59:00|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|3213
1765555150000|2025-12-12 15:59:10|389.8|389.6|389.9|389.8|389.9|389.8|389.8|389.6|1273
1765555160000|2025-12-12 15:59:20|390|389.9|390|389.9|390|389.9|390|389.9|500
1765555180000|2025-12-12 15:59:40|390.1|390|390.1|390|390.1|390|390.1|390|0
1765555190000|2025-12-12 15:59:50|||||||||1048
1765555200000|2025-12-12 16:00:00|390|389.9|390.2|390.1|390.2|390.1|390|389.9|150
1765555210000|2025-12-12 16:00:10|390.1|390|390.2|390|390.2|390|390.1|390|0
1765555220000|2025-12-12 16:00:20|390.1|389.9|390|389.8|390.1|389.9|390|389.8|246
1765555240000|2025-12-12 16:00:40|390.1|390|390.1|390|390.1|390|390.1|390|32
1765555270000|2025-12-12 16:01:10|||||||||25
1765555310000|2025-12-12 16:01:50|||||||||1864
1765555380000|2025-12-12 16:03:00|390|389.8|390|389.8|390|389.8|390|389.8|136
1765555450000|2025-12-12 16:04:10|389.9|389.9|390|389.9|390|389.9|389.9|389.9|0
1765555490000|2025-12-12 16:04:50|||||||||137
1765555500000|2025-12-12 16:05:00|390.1||390.1||390.1||390.1||0
1765555510000|2025-12-12 16:05:10|||||||||2589
1765555520000|2025-12-12 16:05:20|390||390.1||390.1||390||0
1765555600000|2025-12-12 16:06:40|390.2|390|390.2|390.1|390.2|390.1|390.2|390|3346
1765555640000|2025-12-12 16:07:20|||||||||1635
1765555670000|2025-12-12 16:07:50||390||390||390||390|3955
1765555680000|2025-12-12 16:08:00|390|389.8|389.9|389.7|390|389.8|389.9|389.7|328
1765555690000|2025-12-12 16:08:10|390|389.8|390|389.8|390|389.8|390|389.8|8
1765555770000|2025-12-12 16:09:30|390.1|390|390.1|390|390.1|390|390.1|390|0
1765555780000|2025-12-12 16:09:40|390.2|390.1|390.1|390|390.2|390.1|390.1|390|1507
1765555800000|2025-12-12 16:10:00|390.2||390.2||390.2||390.2||3837
1765555820000|2025-12-12 16:10:20|390.3|390.1|390.3|390.2|390.3|390.2|390.3|390.1|2781
1765555830000|2025-12-12 16:10:30|||||||||1
1765555840000|2025-12-12 16:10:40|390.4||390.4||390.4||390.3||0
1765555860000|2025-12-12 16:11:00|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|3218
1765555920000|2025-12-12 16:12:00|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|3653
1765556000000|2025-12-12 16:13:20|390.3||390.3||390.3||390.3||3213
1765556010000|2025-12-12 16:13:30|||||||||1300
1765556020000|2025-12-12 16:13:40||390.1||390.1||390.1||390.1|1727
1765556070000|2025-12-12 16:14:30|390.2||390.2||390.2||390.2||0
1765556080000|2025-12-12 16:14:40|||||||||1326
1765556090000|2025-12-12 16:14:50|||||||||500
1765556120000|2025-12-12 16:15:20|||||||||250
1765556130000|2025-12-12 16:15:30|390.1|390|390.2|390.1|390.2|390.1|390.1|390|3463
1765556150000|2025-12-12 16:15:50||390||390.1||390.1||390|2064
1765556160000|2025-12-12 16:16:00|390.1|390|390.2|390.1|390.2|390.1|390.1|390|1811
1765556170000|2025-12-12 16:16:10|||||||||140
1765556190000|2025-12-12 16:16:30||390||390||390||390|0
1765556220000|2025-12-12 16:17:00|390.1|390.1|390.2|390.1|390.2|390.1|390.1|390.1|2023
1765556240000|2025-12-12 16:17:20|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|3760
1765556250000|2025-12-12 16:17:30||390.1||390.1||390.1||390.1|3213
1765556260000|2025-12-12 16:17:40|390.2||390.2||390.2||390.2||332
1765556290000|2025-12-12 16:18:10|390.3|390.2|390.3|390.1|390.3|390.2|390.2|390.1|0
1765556300000|2025-12-12 16:18:20|390.2||390.2||390.2||390.2||1500
1765556310000|2025-12-12 16:18:30|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|0
1765556370000|2025-12-12 16:19:30|390.2|390.1|390.3|390.2|390.3|390.2|390.2|390.1|1507
1765556380000|2025-12-12 16:19:40||390.1||390.1||390.1||390.1|0
1765556390000|2025-12-12 16:19:50||390.2||390.2||390.2||390.1|1400
1765556420000|2025-12-12 16:20:20|||||||||2644
1765556460000|2025-12-12 16:21:00|390.4||390.3||390.4||390.3||0
1765556620000|2025-12-12 16:23:40|||||||||681
1765556640000|2025-12-12 16:24:00|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|8770
1765556650000|2025-12-12 16:24:10|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|0
1765556660000|2025-12-12 16:24:20||390.1||390.1||390.1||390.1|0
1765556690000|2025-12-12 16:24:50||390.2||390.2||390.2||390.2|1327
1765556700000|2025-12-12 16:25:00|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|5326
1765556710000|2025-12-12 16:25:10|||||||||7904
1765556720000|2025-12-12 16:25:20|390.3|390.2|390.3|390.1|390.3|390.2|390.3|390.1|542
1765556740000|2025-12-12 16:25:40|||||||||2244
1765556760000|2025-12-12 16:26:00||390.2||390.2||390.2||390.2|6815
1765556770000|2025-12-12 16:26:10|390.4||390.3||390.4||390.3||0
1765556780000|2025-12-12 16:26:20|390.4||390.4||390.4||390.3||5110
1765556800000|2025-12-12 16:26:40|390.3||390.4||390.4||390.3||0
1765556820000|2025-12-12 16:27:00||390.3||390.2||390.3||390.2|3213
1765556830000|2025-12-12 16:27:10|390.3||390.4||390.4||390.3||1000
1765556850000|2025-12-12 16:27:30||390.3||390.3||390.3||390.3|639
1765556860000|2025-12-12 16:27:40|||||||||1776
1765556870000|2025-12-12 16:27:50|390.5|390.4|390.4|390.3|390.5|390.4|390.4|390.3|7997
1765556880000|2025-12-12 16:28:00|||||||||549
1765556890000|2025-12-12 16:28:10|||||||||265
1765556900000|2025-12-12 16:28:20|||||||||558
1765556910000|2025-12-12 16:28:30|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|4347
1765556920000|2025-12-12 16:28:40|390.4|390.3|390.5|390.3|390.5|390.3|390.4|390.3|824
1765556930000|2025-12-12 16:28:50|390.4||390.4||390.4||390.4||0
1765556940000|2025-12-12 16:29:00|||||||||269
1765556960000|2025-12-12 16:29:20|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|1956
1765556980000|2025-12-12 16:29:40|||||||||134
1765556990000|2025-12-12 16:29:50|390.4|390.1|390.3|390.2|390.4|390.2|390.3|390.1|0
1765785620000|2025-12-15 08:00:20|390.8|390.6|390.9|390.6|390.9|390.6|390.8|390.5|1282
1765785630000|2025-12-15 08:00:30|390.8|390.5|390.7|390.5|390.9|390.6|390.7|390.5|150
1765785640000|2025-12-15 08:00:40|390.8|390.6|390.5|390.3|390.8|390.7|390.5|390.3|247
1765785650000|2025-12-15 08:00:50|390.4|390|390.4|390.2|390.4|390.3|390.3|390|142
1765785660000|2025-12-15 08:01:00|390.1|389.8|389.6|389.3|390.1|389.8|389.6|389.3|260
1765785670000|2025-12-15 08:01:10|389.9|389.7|389.8|389.6|390|389.8|389.8|389.6|3944
1765785680000|2025-12-15 08:01:20|389.9|389.5|389.9|389.5|389.9|389.5|389.8|389.5|0
1765785690000|2025-12-15 08:01:30|389.8|389.4|390|389.6|390|389.6|389.8|389.4|0
1765785700000|2025-12-15 08:01:40||389.7||389.7||389.7||389.7|0
1765785710000|2025-12-15 08:01:50|390.1||390.1||390.1||390.1||5191
1765785720000|2025-12-15 08:02:00|390|389.6|390.4|390|390.4|390.1|389.9|389.6|3861
1765785730000|2025-12-15 08:02:10|390.3|389.9|390.1|389.7|390.3|390|390.1|389.7|221
1765785740000|2025-12-15 08:02:20|390|389.5|390.2|389.8|390.2|389.8|389.9|389.5|1101
1765785750000|2025-12-15 08:02:30|390.3||390.2||390.3||390.2||0
1765785760000|2025-12-15 08:02:40|390.3|389.9|390.3|389.9|390.3|389.9|390.3|389.9|0
1765785770000|2025-12-15 08:02:50|390.5|390|390.3|390|390.5|390.1|390.3|390|506
1765785780000|2025-12-15 08:03:00|390.2|389.7|390|389.7|390.2|389.7|390|389.7|8000
1765785790000|2025-12-15 08:03:10|390.1|389.8|390.1|389.7|390.1|389.8|390.1|389.7|0
1765785800000|2025-12-15 08:03:20||389.8||389.8||389.8||389.8|0
1765785820000|2025-12-15 08:03:40|390|389.7|390|389.7|390|389.7|390|389.7|0
1765785840000|2025-12-15 08:04:00|389.9|389.5|389.8|389.5|389.9|389.5|389.8|389.5|18
1765785850000|2025-12-15 08:04:10|389.9|389.4|389.9|389.5|389.9|389.5|389.8|389.4|0
1765785860000|2025-12-15 08:04:20||389.6||389.6||389.6||389.5|0
1765785870000|2025-12-15 08:04:30||389.5||389.6||389.6||389.5|0
1765785880000|2025-12-15 08:04:40||389.5||389.5||389.5||389.5|0
1765785890000|2025-12-15 08:04:50|389.8|389.4|389.9|389.6|389.9|389.6|389.8|389.4|0
1765785900000|2025-12-15 08:05:00|390|389.7|389.9|389.6|390|389.7|389.9|389.6|0
1765785910000|2025-12-15 08:05:10|390.3|389.8|390.3|389.9|390.3|389.9|390.3|389.8|85
1765785950000|2025-12-15 08:05:50|390.2||390.2||390.2||390.2||0
1765785960000|2025-12-15 08:06:00|390.3||390.3||390.3||390.3||1037
1765785970000|2025-12-15 08:06:10|390.2||390.3||390.3||390.2||0
1765785990000|2025-12-15 08:06:30|390.2||390.2||390.2||390.2||52
1765786000000|2025-12-15 08:06:40|390.3|390|390.3|390.1|390.3|390.1|390.3|390|0
1765786050000|2025-12-15 08:07:30|390.6|390.3|390.6|390.3|390.6|390.3|390.6|390.3|1062
1765786060000|2025-12-15 08:07:40|390.5|390.1|390.5|390.1|390.5|390.1|390.5|390.1|1014
1765786080000|2025-12-15 08:08:00|390.4||390.4||390.4||390.4||2708
1765786090000|2025-12-15 08:08:10|||||||||37
1765786110000|2025-12-15 08:08:30|390.5||390.5||390.5||390.5||0
1765786120000|2025-12-15 08:08:40||390.2||390.2||390.2||390.2|0
1765786140000|2025-12-15 08:09:00|390.4|390.1|390.4|390.1|390.4|390.1|390.4|390.1|0
1765786160000|2025-12-15 08:09:20||390.2||390.2||390.2||390.2|0
1765786180000|2025-12-15 08:09:40|390.2|389.9|390.2|389.9|390.2|389.9|390.2|389.9|1440
1765786190000|2025-12-15 08:09:50|390.1||390.1||390.1||390.1||0
1765786200000|2025-12-15 08:10:00|390|389.8|390.2|389.9|390.2|389.9|390|389.8|0
1765786210000|2025-12-15 08:10:10|390.1|389.8|390.2|389.9|390.2|389.9|390.1|389.8|0
1765786220000|2025-12-15 08:10:20|390.1|389.8|390.1|389.8|390.1|389.8|390.1|389.8|0
1765786230000|2025-12-15 08:10:30|390|389.6|389.9|389.6|390|389.6|389.9|389.6|0
1765786240000|2025-12-15 08:10:40|389.8|389.7|389.7|389.4|389.8|389.7|389.7|389.4|6279
1765786260000|2025-12-15 08:11:00|389.6||389.7||389.7||389.6||0
1765786290000|2025-12-15 08:11:30|389.6||389.7||389.7||389.6||0
1765786310000|2025-12-15 08:11:50||389.5||389.5||389.5||389.5|0
1765786320000|2025-12-15 08:12:00||389.4||389.4||389.4||389.4|0
1765786330000|2025-12-15 08:12:10||389.5||389.5||389.5||389.5|0
1765786350000|2025-12-15 08:12:30|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|0
1765786360000|2025-12-15 08:12:40||389.6||389.6||389.6||389.6|0
1765786370000|2025-12-15 08:12:50|389.8|389.5|389.8|389.5|389.8|389.5|389.8|389.5|0
1765786380000|2025-12-15 08:13:00||389.6||389.6||389.6||389.6|345
1765786390000|2025-12-15 08:13:10|||||||||753
1765786440000|2025-12-15 08:14:00|389.9||389.9||389.9||389.9||0
1765786450000|2025-12-15 08:14:10|389.8||389.8||389.8||389.8||0
1765786470000|2025-12-15 08:14:30|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|0
1765786500000|2025-12-15 08:15:00|390.1|390|390.2|390|390.2|390|390.1|390|0
1765786510000|2025-12-15 08:15:10|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|0
1765786520000|2025-12-15 08:15:20|||||||||785
1765786540000|2025-12-15 08:15:40||390.2||390.2||390.2||390.2|0
1765786560000|2025-12-15 08:16:00|390.4||390.4||390.4||390.4||0
1765786570000|2025-12-15 08:16:10||390.3||390.3||390.3||390.3|0
1765786580000|2025-12-15 08:16:20|390.6|390.4|390.6|390.5|390.6|390.5|390.6|390.4|1396
1765786640000|2025-12-15 08:17:20|390.7||390.7||390.7||390.7||0
1765786650000|2025-12-15 08:17:30|390.6|390.2|390.5|390.2|390.6|390.2|390.5|390.2|0
1765786660000|2025-12-15 08:17:40||390.3||390.3||390.3||390.3|0
1765786700000|2025-12-15 08:18:20|390.6||390.6||390.6||390.6||0
1765786720000|2025-12-15 08:18:40|390.3|390|390.3|390|390.3|390|390.3|390|0
1765786740000|2025-12-15 08:19:00|390.4|390.1|390.4|390.2|390.4|390.2|390.4|390.1|0
1765786750000|2025-12-15 08:19:10||390.1||390.1||390.1||390.1|0
1765786760000|2025-12-15 08:19:20|390.3|390.3|390.3|390.1|390.3|390.3|390.3|390|5000
1765786830000|2025-12-15 08:20:30|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|0
1765786850000|2025-12-15 08:20:50|390.5|390.3|390.6|390.4|390.6|390.4|390.5|390.3|1286
1765786860000|2025-12-15 08:21:00|||||||||699
1765786890000|2025-12-15 08:21:30|390.7|390.6|390.9|390.7|390.9|390.7|390.7|390.6|0
1765786920000|2025-12-15 08:22:00|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|619
1765786930000|2025-12-15 08:22:10|390.7|390.5|390.8|390.5|390.8|390.5|390.7|390.5|1458
1765786940000|2025-12-15 08:22:20|390.9|390.6|390.9|390.6|390.9|390.6|390.9|390.6|242
1765786980000|2025-12-15 08:23:00|390.8|390.7|390.8|390.6|390.8|390.7|390.8|390.6|0
1765787000000|2025-12-15 08:23:20|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|289
1765787010000|2025-12-15 08:23:30|390.6|390.3|390.6|390.3|390.6|390.3|390.6|390.3|0
1765787020000|2025-12-15 08:23:40|390.7|390.4|390.7|390.4|390.7|390.4|390.7|390.4|0
1765787030000|2025-12-15 08:23:50|390.6||390.6||390.6||390.6||0
1765787050000|2025-12-15 08:24:10|390.7||390.7||390.7||390.7||0
1765787070000|2025-12-15 08:24:30|390.6||390.6||390.6||390.6||3000
1765787080000|2025-12-15 08:24:40|390.5|390.2|390.5|390.3|390.5|390.3|390.5|390.2|250
1765787090000|2025-12-15 08:24:50|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|0
1765787110000|2025-12-15 08:25:10||390.1||390.1||390.1||390.1|1264
1765787120000|2025-12-15 08:25:20|390.3||390.3||390.3||390.3||0
1765787140000|2025-12-15 08:25:40|390.2||390.2||390.2||390.2||0
1765787150000|2025-12-15 08:25:50||390||390||390||390|0
1765787160000|2025-12-15 08:26:00|390.3|390.1|390.3|390.2|390.3|390.2|390.3|390.1|350
1765787170000|2025-12-15 08:26:10|390.4||390.4||390.4||390.4||0
1765787180000|2025-12-15 08:26:20||390.1||390.1||390.1||390.1|0
1765787190000|2025-12-15 08:26:30|390.3||390.3||390.3||390.3||0
1765787200000|2025-12-15 08:26:40|390.2|390|390.2|390|390.2|390|390.2|390|0
1765787210000|2025-12-15 08:26:50|390.1||390.2||390.2||390.1||2241
1765787230000|2025-12-15 08:27:10|390.3||390.3||390.3||390.3||0
1765787240000|2025-12-15 08:27:20|390.2||390.2||390.2||390.2||0
1765787270000|2025-12-15 08:27:50|390.1||390.2||390.2||390.1||1147
1765787290000|2025-12-15 08:28:10|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|0
1765787330000|2025-12-15 08:28:50|390.2|390.2|390.3|390.2|390.3|390.2|390.2|390.2|987
1765787380000|2025-12-15 08:29:40|390.4||390.4||390.4||390.4||93
1765787400000|2025-12-15 08:30:00|||||||||1081
1765787440000|2025-12-15 08:30:40||390.3||390.2||390.3||390.2|0
1765787460000|2025-12-15 08:31:00|||||||||513
1765787470000|2025-12-15 08:31:10|390.5|390.4|390.6|390.4|390.6|390.4|390.5|390.4|2098
1765787520000|2025-12-15 08:32:00|390.5||390.5||390.5||390.5||0
1765787550000|2025-12-15 08:32:30|390.6||390.6||390.6||390.6||475
1765787580000|2025-12-15 08:33:00|390.5||390.5||390.5||390.5||0
1765787600000|2025-12-15 08:33:20|390.6|390.5|390.7|390.5|390.7|390.5|390.6|390.5|1103
1765787640000|2025-12-15 08:34:00|390.6||390.6||390.6||390.6||0
1765787670000|2025-12-15 08:34:30|390.7|390.6|390.8|390.6|390.8|390.6|390.7|390.6|1791
1765787700000|2025-12-15 08:35:00|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|513
1765787720000|2025-12-15 08:35:20|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|0
1765787730000|2025-12-15 08:35:30||390.5||390.5||390.5||390.5|0
1765787740000|2025-12-15 08:35:40|390.7|390.3|390.5|390.3|390.7|390.3|390.4|390.3|943
1765787750000|2025-12-15 08:35:50|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|1018
1765787760000|2025-12-15 08:36:00||390.4||390.4||390.4||390.4|0
1765787770000|2025-12-15 08:36:10||390.5||390.4||390.5||390.4|40
1765787780000|2025-12-15 08:36:20|390.6||390.6||390.6||390.6||0
1765787800000|2025-12-15 08:36:40|390.7||390.7||390.7||390.7||50
1765787810000|2025-12-15 08:36:50|390.6||390.6||390.6||390.6||0
1765787830000|2025-12-15 08:37:10|390.5||390.5||390.5||390.5||0
1765787840000|2025-12-15 08:37:20|390.6||390.6||390.6||390.6||1306
1765787850000|2025-12-15 08:37:30|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|0
1765787910000|2025-12-15 08:38:30|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|400
1765787920000|2025-12-15 08:38:40|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|0
1765787940000|2025-12-15 08:39:00|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|0
1765787960000|2025-12-15 08:39:20|390.3|390.1|390.2|390|390.3|390.1|390.2|390|1964
1765787990000|2025-12-15 08:39:50|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|0
1765788010000|2025-12-15 08:40:10|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|2
1765788030000|2025-12-15 08:40:30|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|747
1765788050000|2025-12-15 08:40:50|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|1071
1765788060000|2025-12-15 08:41:00|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|1458
1765788100000|2025-12-15 08:41:40|391|390.8|391|390.8|391|390.8|391|390.8|800
1765788120000|2025-12-15 08:42:00|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|61
1765788130000|2025-12-15 08:42:10|391|390.8|391|390.8|391|390.8|391|390.8|0
1765788150000|2025-12-15 08:42:30|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|345
1765788160000|2025-12-15 08:42:40|391|390.8|390.9|390.7|391|390.8|390.9|390.7|150
1765788170000|2025-12-15 08:42:50|391|390.8|391|390.8|391|390.8|391|390.8|1105
1765788180000|2025-12-15 08:43:00|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|0
1765788210000|2025-12-15 08:43:30|391.4|391.1|391.4|391.2|391.4|391.2|391.4|391.1|1990
1765788220000|2025-12-15 08:43:40|||||||||74
1765788250000|2025-12-15 08:44:10|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|1068
1765788260000|2025-12-15 08:44:20|391.4|391.4|391.5|391.4|391.5|391.4|391.4|391.4|150
1765788290000|2025-12-15 08:44:50|391.6||391.6||391.6||391.6||925
1765788300000|2025-12-15 08:45:00|391.5||391.5||391.5||391.5||150
1765788320000|2025-12-15 08:45:20|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|2398
1765788350000|2025-12-15 08:45:50|391.7|391.6|391.7|391.5|391.7|391.6|391.7|391.5|755
1765788360000|2025-12-15 08:46:00||391.6||391.6||391.6||391.6|1051
1765788380000|2025-12-15 08:46:20|391.8||391.8||391.8||391.8||42
1765788400000|2025-12-15 08:46:40||391.7||391.7||391.7||391.7|0
1765788420000|2025-12-15 08:47:00|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|1458
1765788430000|2025-12-15 08:47:10|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|0
1765788440000|2025-12-15 08:47:20|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|0
1765788450000|2025-12-15 08:47:30|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|0
1765788510000|2025-12-15 08:48:30|391.6|391.4|391.7|391.4|391.7|391.4|391.6|391.4|0
1765788520000|2025-12-15 08:48:40||391.5||391.5||391.5||391.5|0
1765788700000|2025-12-15 08:51:40|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|1069
1765788730000|2025-12-15 08:52:10|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|1583
1765788750000|2025-12-15 08:52:30||391.6||391.6||391.6||391.6|0
1765788830000|2025-12-15 08:53:50|391.8||391.8||391.8||391.8||2821
1765788840000|2025-12-15 08:54:00|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|0
1765788850000|2025-12-15 08:54:10|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1765788860000|2025-12-15 08:54:20|391.6||391.6||391.6||391.6||0
1765788880000|2025-12-15 08:54:40|391.5||391.5||391.5||391.5||0
1765788890000|2025-12-15 08:54:50|391.6||391.6||391.6||391.6||0
1765789000000|2025-12-15 08:56:40|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1765789020000|2025-12-15 08:57:00|391.6|391.4|391.7|391.5|391.7|391.5|391.6|391.4|1132
1765789040000|2025-12-15 08:57:20|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|0
1765789120000|2025-12-15 08:58:40|391.5||391.6||391.6||391.5||0
1765789150000|2025-12-15 08:59:10|391.5||391.5||391.5||391.5||591
1765789160000|2025-12-15 08:59:20|391.6||391.6||391.6||391.6||0
1765789200000|2025-12-15 09:00:00|391.5||391.6||391.6||391.5||0
1765789230000|2025-12-15 09:00:30|391.5||391.6||391.6||391.5||553
1765789280000|2025-12-15 09:01:20|391.7|391.5|391.6|391.5|391.7|391.5|391.6|391.5|0
1765789290000|2025-12-15 09:01:30|391.7||391.7||391.7||391.7||1360
1765789320000|2025-12-15 09:02:00||391.6||391.6||391.6||391.6|0
1765789330000|2025-12-15 09:02:10|392|391.8|392|391.9|392|391.9|392|391.8|106
1765789340000|2025-12-15 09:02:20|392.2|392|392.2|392|392.2|392.1|392.1|392|1476
1765789350000|2025-12-15 09:02:30|392.1||392.2||392.2||392.1||0
1765789360000|2025-12-15 09:02:40|392.1||392.1||392.2||392.1||0
1765789390000|2025-12-15 09:03:10|392.2||392.2||392.2||392.2||0
1765789430000|2025-12-15 09:03:50|392.1||392.1||392.1||392.1||0
1765789440000|2025-12-15 09:04:00|392.2|392.2|392.4|392.3|392.4|392.3|392.2|392.2|3350
1765789450000|2025-12-15 09:04:10||392.2||392.2||392.2||392.2|2124
1765789460000|2025-12-15 09:04:20||392.3||392.3||392.3||392.3|0
1765789480000|2025-12-15 09:04:40|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|509
1765789490000|2025-12-15 09:04:50|||||||||127
1765789500000|2025-12-15 09:05:00|392.6||392.5||392.6||392.5||129
1765789550000|2025-12-15 09:05:50|392.6||392.6||392.6||392.6||0
1765789560000|2025-12-15 09:06:00|392.4|392.3|392.5|392.3|392.5|392.3|392.4|392.3|101
1765789630000|2025-12-15 09:07:10|392.4|392.4|392.5|392.4|392.5|392.4|392.4|392.4|126
1765789640000|2025-12-15 09:07:20||392.3||392.3||392.3||392.3|0
1765789660000|2025-12-15 09:07:40|392.6|392.4|392.6|392.5|392.6|392.5|392.6|392.4|4629
1765789670000|2025-12-15 09:07:50|392.7|392.3|392.5|392.3|392.7|392.3|392.5|392.3|1171
1765789680000|2025-12-15 09:08:00|392.4|392.2|392.4|392.3|392.4|392.3|392.4|392.2|0
1765789690000|2025-12-15 09:08:10|392.5||392.5||392.5||392.5||0
1765789730000|2025-12-15 09:08:50|392.4||392.4||392.4||392.4||0
1765789800000|2025-12-15 09:10:00|392.5|392.2|392.5|392.4|392.5|392.4|392.5|392.2|510
1765789860000|2025-12-15 09:11:00|392.4|392.3|392.4|392.2|392.4|392.3|392.4|392.2|0
1765789890000|2025-12-15 09:11:30|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|0
1765789920000|2025-12-15 09:12:00|392.4|392.2|392.3|392.2|392.4|392.2|392.3|392.2|0
1765790000000|2025-12-15 09:13:20|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|1125
1765790010000|2025-12-15 09:13:30|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|1037
1765790040000|2025-12-15 09:14:00|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|0
1765790050000|2025-12-15 09:14:10|392|391.8|392|391.8|392|391.8|392|391.8|0
1765790080000|2025-12-15 09:14:40|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|150
1765790140000|2025-12-15 09:15:40|391.8|391.6|392|391.8|392|391.8|391.8|391.6|1222
1765790180000|2025-12-15 09:16:20||391.9||391.8||391.9||391.8|702
1765790190000|2025-12-15 09:16:30|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|1825
1765790220000|2025-12-15 09:17:00|391.8||391.8||391.8||391.8||0
1765790250000|2025-12-15 09:17:30|392|391.8|392|391.8|392|391.8|392|391.7|65
1765790280000|2025-12-15 09:18:00||391.9||391.8||391.9||391.8|0
1765790300000|2025-12-15 09:18:20|392.1|391.9|392|391.9|392.1|391.9|392|391.9|0
1765790310000|2025-12-15 09:18:30|392.1||392.1||392.1||392.1||0
1765790330000|2025-12-15 09:18:50|392|391.8|392|391.8|392|391.8|392|391.8|733
1765790370000|2025-12-15 09:19:30|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|500
1765790400000|2025-12-15 09:20:00||392||391.9||392||391.9|0
1765790420000|2025-12-15 09:20:20||392||391.9||392||391.9|56
1765790440000|2025-12-15 09:20:40|392.2|392|392.2|392.1|392.2|392.1|392.2|392|1887
1765790450000|2025-12-15 09:20:50|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|150
1765790460000|2025-12-15 09:21:00|392.5|392.3|392.5|392.4|392.5|392.4|392.5|392.3|1040
1765790520000|2025-12-15 09:22:00|||||||||300
1765790540000|2025-12-15 09:22:20|392.6||392.6||392.6||392.6||61
1765790580000|2025-12-15 09:23:00|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|0
1765790610000|2025-12-15 09:23:30|392.5||392.5||392.5||392.5||0
1765790630000|2025-12-15 09:23:50|392.4||392.4||392.4||392.4||0
1765790640000|2025-12-15 09:24:00|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|0
1765790650000|2025-12-15 09:24:10|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|0
1765790660000|2025-12-15 09:24:20|392.5|392.3|392.6|392.4|392.6|392.4|392.5|392.3|0
1765790690000|2025-12-15 09:24:50|||||||||100
1765790730000|2025-12-15 09:25:30||392.5||392.5||392.5||392.5|0
1765790790000|2025-12-15 09:26:30|||||||||150
1765790800000|2025-12-15 09:26:40|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|150
1765790890000|2025-12-15 09:28:10|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1765790900000|2025-12-15 09:28:20|392.7||392.7||392.7||392.7||0
1765790960000|2025-12-15 09:29:20|392.4|392.2|392.3|392.1|392.4|392.2|392.3|392.1|1075
1765790970000|2025-12-15 09:29:30|392.4||392.3||392.4||392.3||0
1765791000000|2025-12-15 09:30:00|392.4||392.4||392.4||392.4||0
1765791010000|2025-12-15 09:30:10|392.3||392.3||392.3||392.3||0
1765791070000|2025-12-15 09:31:10|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|0
1765791090000|2025-12-15 09:31:30|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|75
1765791120000|2025-12-15 09:32:00|392.2||392.2||392.2||392.2||0
1765791150000|2025-12-15 09:32:30|392.1|392|392.1|392|392.1|392|392.1|392|0
1765791180000|2025-12-15 09:33:00|392.2||392.2||392.2||392.2||4294
1765791190000|2025-12-15 09:33:10||392.1||392.1||392.1||392.1|0
1765791200000|2025-12-15 09:33:20||392||392||392||392|0
1765791220000|2025-12-15 09:33:40|392|391.9|392|391.9|392|391.9|392|391.9|1014
1765791230000|2025-12-15 09:33:50|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1765791270000|2025-12-15 09:34:30|||||||||77
1765791280000|2025-12-15 09:34:40|392||392||392||392||0
1765791320000|2025-12-15 09:35:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|839
1765791340000|2025-12-15 09:35:40|391.9||391.9||391.9||391.9||0
1765791390000|2025-12-15 09:36:30||391.8||391.8||391.8||391.8|0
1765791420000|2025-12-15 09:37:00|||||||||946
1765791430000|2025-12-15 09:37:10|392|392|392.1|392|392.1|392|392|392|8989
1765791500000|2025-12-15 09:38:20|392|391.9|392|391.9|392|391.9|392|391.9|0
1765791550000|2025-12-15 09:39:10|392.1|392|392.2|392|392.2|392|392.1|392|0
1765791600000|2025-12-15 09:40:00|392.1|391.9|392|391.9|392.1|391.9|392|391.9|0
1765791610000|2025-12-15 09:40:10|392.1||392.1||392.1||392.1||0
1765791640000|2025-12-15 09:40:40|392||392.1||392.1||392||380
1765791690000|2025-12-15 09:41:30|392.2|392|392.2|392|392.2|392|392.2|392|0
1765791720000|2025-12-15 09:42:00|392.1||392.1||392.1||392.1||0
1765791740000|2025-12-15 09:42:20|392|391.9|392|391.9|392|391.9|392|391.9|0
1765791770000|2025-12-15 09:42:50|392.1||392.1||392.1||392.1||4
1765791790000|2025-12-15 09:43:10||392||392||392||392|0
1765791800000|2025-12-15 09:43:20|392.2||392.2||392.2||392.2||1209
1765791900000|2025-12-15 09:45:00||392.1||392||392.1||392|2951
1765791940000|2025-12-15 09:45:40|392.1||392.1||392.1||392.1||0
1765792020000|2025-12-15 09:47:00|392|391.9|392|391.9|392|391.9|392|391.9|1600
1765792120000|2025-12-15 09:48:40||391.8||391.8||391.8||391.8|0
1765792170000|2025-12-15 09:49:30|391.9|391.7|391.8|391.6|391.9|391.7|391.8|391.6|1022
1765792180000|2025-12-15 09:49:40||391.7||391.6||391.7||391.6|0
1765792210000|2025-12-15 09:50:10||391.7||391.7||391.7||391.7|0
1765792220000|2025-12-15 09:50:20|391.9||391.9||391.9||391.9||0
1765792230000|2025-12-15 09:50:30||391.8||391.8||391.8||391.8|27
1765792250000|2025-12-15 09:50:50|392||392||392||392||4
1765792260000|2025-12-15 09:51:00|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|1368
1765792280000|2025-12-15 09:51:20||391.8||391.9||391.9||391.8|0
1765792290000|2025-12-15 09:51:30|392||392||392||392||0
1765792300000|2025-12-15 09:51:40|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|1006
1765792310000|2025-12-15 09:51:50||391.7||391.7||391.7||391.7|0
1765792330000|2025-12-15 09:52:10||391.8||391.8||391.8||391.8|0
1765792340000|2025-12-15 09:52:20|392||392||392||392||0
1765792360000|2025-12-15 09:52:40||391.9||391.9||391.9||391.9|1368
1765792370000|2025-12-15 09:52:50|392.1||392.1||392.1||392.1||0
1765792390000|2025-12-15 09:53:10|392|391.8|392|391.8|392|391.8|392|391.8|0
1765792400000|2025-12-15 09:53:20|391.9||392||392||391.9||1562
1765792410000|2025-12-15 09:53:30|||||||||500
1765792450000|2025-12-15 09:54:10|392.1|391.9|392|391.9|392.1|391.9|392|391.9|1368
1765792460000|2025-12-15 09:54:20|392.1|391.8|392|391.8|392.1|391.8|392|391.8|0
1765792480000|2025-12-15 09:54:40|392.1|392|392.1|392|392.1|392|392.1|392|1368
1765792490000|2025-12-15 09:54:50||391.9||391.9||391.9||391.9|0
1765792590000|2025-12-15 09:56:30|392|391.8|392|391.8|392|391.8|392|391.8|1200
1765792600000|2025-12-15 09:56:40|392.2|391.9|392.2|391.9|392.2|391.9|392.2|391.9|2223
1765792620000|2025-12-15 09:57:00|392.1||392.1||392.1||392.1||1295
1765792640000|2025-12-15 09:57:20||391.8||391.9||391.9||391.8|888
1765792650000|2025-12-15 09:57:30||391.8||391.8||391.8||391.8|0
1765792690000|2025-12-15 09:58:10|392|391.7|392|391.7|392|391.7|392|391.7|734
1765792700000|2025-12-15 09:58:20|391.9|391.6|391.9|391.6|391.9|391.6|391.9|391.6|595
1765792710000|2025-12-15 09:58:30||391.7||391.6||391.7||391.6|0
1765792720000|2025-12-15 09:58:40||391.7||391.7||391.7||391.7|0
1765792770000|2025-12-15 09:59:30|391.8|391.6|391.8|391.5|391.8|391.6|391.8|391.5|336
1765792780000|2025-12-15 09:59:40|391.9|391.6|391.9|391.6|391.9|391.6|391.9|391.6|225
1765792840000|2025-12-15 10:00:40|392|391.8|392|391.8|392|391.8|392|391.8|1601
1765792850000|2025-12-15 10:00:50|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|507
1765792860000|2025-12-15 10:01:00|392||392||392||392||0
1765792960000|2025-12-15 10:02:40|391.9||391.9||391.9||391.9||0
1765792980000|2025-12-15 10:03:00|392||392||392||392||223
1765793100000|2025-12-15 10:05:00|391.9||391.9||391.9||391.9||0
1765793110000|2025-12-15 10:05:10|||||||||638
1765793140000|2025-12-15 10:05:40|||||||||2726
1765793160000|2025-12-15 10:06:00|||||||||10
1765793210000|2025-12-15 10:06:50|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|1211
1765793270000|2025-12-15 10:07:50|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|873
1765793310000|2025-12-15 10:08:30|392||392||392||392||0
1765793360000|2025-12-15 10:09:20||391.8||391.8||391.8||391.8|0
1765793430000|2025-12-15 10:10:30|392.1||392.1||392.1||392.1||2019
1765793470000|2025-12-15 10:11:10||391.9||391.8||391.9||391.8|0
1765793500000|2025-12-15 10:11:40||391.9||391.9||391.9||391.9|0
1765793560000|2025-12-15 10:12:40|392.2|392|392.2|392|392.2|392|392.2|392|1706
1765793570000|2025-12-15 10:12:50|392.1|391.9|392.1|392|392.1|392|392.1|391.9|150
1765793590000|2025-12-15 10:13:10|392|391.9|392|391.8|392|391.9|392|391.8|912
1765793600000|2025-12-15 10:13:20||391.9||391.8||391.9||391.8|0
1765793620000|2025-12-15 10:13:40|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|0
1765793640000|2025-12-15 10:14:00|391.8||391.8||391.8||391.8||0
1765793710000|2025-12-15 10:15:10|||||||||2500
1765793720000|2025-12-15 10:15:20|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|55
1765793740000|2025-12-15 10:15:40|392|391.9|392|391.9|392|391.9|392|391.9|0
1765793770000|2025-12-15 10:16:10|392.1||392.1||392.1||392.1||853
1765793810000|2025-12-15 10:16:50||392||392||392||392|0
1765793820000|2025-12-15 10:17:00|392.2||392.2||392.2||392.1||0
1765793830000|2025-12-15 10:17:10|392.1||392.1||392.1||392.1||0
1765793840000|2025-12-15 10:17:20|392.2||392.2||392.2||392.2||0
1765793850000|2025-12-15 10:17:30|||||||||1495
1765793860000|2025-12-15 10:17:40|392.1||392.1||392.1||392.1||0
1765793920000|2025-12-15 10:18:40||391.9||391.9||391.9||391.9|0
1765793930000|2025-12-15 10:18:50|||||||||1079
1765793940000|2025-12-15 10:19:00|392||392||392||392||0
1765793950000|2025-12-15 10:19:10|392.1|392|392.1|392|392.1|392|392.1|392|150
1765793980000|2025-12-15 10:19:40|392|391.9|392|391.8|392|391.9|392|391.8|2543
1765793990000|2025-12-15 10:19:50||391.9||391.9||391.9||391.9|0
1765794000000|2025-12-15 10:20:00||391.8||391.9||391.9||391.8|0
1765794010000|2025-12-15 10:20:10|392.1||392.1||392.1||392.1||0
1765794030000|2025-12-15 10:20:30||392||392||392||392|0
1765794070000|2025-12-15 10:21:10|392.2||392.1||392.2||392.1||1710
1765794080000|2025-12-15 10:21:20|392.2||392.2||392.2||392.2||0
1765794110000|2025-12-15 10:21:50|||||||||1
1765794130000|2025-12-15 10:22:10||392.1||392.1||392.1||392.1|936
1765794180000|2025-12-15 10:23:00|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|1232
1765794230000|2025-12-15 10:23:50|||||||||74
1765794300000|2025-12-15 10:25:00|392.2|392|392.2|392|392.2|392|392.2|392|0
1765794320000|2025-12-15 10:25:20|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|1105
1765794350000|2025-12-15 10:25:50|392.2||392.3||392.3||392.2||1300
1765794390000|2025-12-15 10:26:30|392.2||392.3||392.3||392.2||0
1765794430000|2025-12-15 10:27:10|392.2||392.2||392.2||392.2||421
1765794490000|2025-12-15 10:28:10|||||||||27
1765794500000|2025-12-15 10:28:20|392.3||392.3||392.3||392.3||90
1765794630000|2025-12-15 10:30:30|392.2||392.2||392.2||392.2||0
1765794730000|2025-12-15 10:32:10|||||||||100
1765794820000|2025-12-15 10:33:40|392.1|392|392.1|392|392.1|392|392.1|392|1382
1765794870000|2025-12-15 10:34:30|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|1700
1765794880000|2025-12-15 10:34:40|392|391.8|391.9|391.8|392|391.8|391.9|391.7|4342
1765794900000|2025-12-15 10:35:00|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1061
1765794910000|2025-12-15 10:35:10|391.9||391.9||391.9||391.9||511
1765794950000|2025-12-15 10:35:50||391.8||391.8||391.8||391.8|0
1765794970000|2025-12-15 10:36:10|||||||||903
1765795020000|2025-12-15 10:37:00|392||392||392||392||0
1765795030000|2025-12-15 10:37:10|||||||||53
1765795060000|2025-12-15 10:37:40|||||||||1407
1765795070000|2025-12-15 10:37:50||391.9||391.9||391.9||391.9|0
1765795100000|2025-12-15 10:38:20|392.1||392.1||392.1||392.1||0
1765795110000|2025-12-15 10:38:30|392|392|392|391.9|392|392|392|391.9|1105
1765795190000|2025-12-15 10:39:50|||||||||359
1765795200000|2025-12-15 10:40:00|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1765795310000|2025-12-15 10:41:50||391.7||391.7||391.7||391.7|295
1765795330000|2025-12-15 10:42:10|391.8|391.5|391.7|391.5|391.8|391.5|391.7|391.5|0
1765795380000|2025-12-15 10:43:00||391.6||391.6||391.6||391.6|0
1765795400000|2025-12-15 10:43:20|391.8||391.8||391.8||391.8||85
1765795410000|2025-12-15 10:43:30||391.7||391.6||391.7||391.6|598
1765795420000|2025-12-15 10:43:40|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|2196
1765795440000|2025-12-15 10:44:00||391.8||391.7||391.8||391.7|0
1765795580000|2025-12-15 10:46:20|391.8||391.8||391.8||391.8||194
1765795590000|2025-12-15 10:46:30|391.9||391.9||391.9||391.9||425
1765795610000|2025-12-15 10:46:50|391.8||391.8||391.8||391.8||0
1765795650000|2025-12-15 10:47:30|||||||||854
1765795680000|2025-12-15 10:48:00|391.9||391.9||391.9||391.9||393
1765795690000|2025-12-15 10:48:10|391.8||391.8||391.8||391.8||0
1765795700000|2025-12-15 10:48:20|391.9|391.8|392.2|392|392.2|392|391.9|391.8|2246
1765795710000|2025-12-15 10:48:30|392.1||392.1||392.1||392.1||0
1765795770000|2025-12-15 10:49:30||391.9||391.9||391.9||391.9|736
1765795810000|2025-12-15 10:50:10||392||391.9||392||391.9|0
1765795830000|2025-12-15 10:50:30||392||392||392||392|0
1765795970000|2025-12-15 10:52:50|392.2||392.2||392.2||392.2||886
1765796020000|2025-12-15 10:53:40||392.1||392.1||392.1||392.1|0
1765796110000|2025-12-15 10:55:10|392.1|392|392.2|392|392.2|392|392.1|392|2352
1765796190000|2025-12-15 10:56:30||392.1||392.1||392.1||392.1|0
1765796200000|2025-12-15 10:56:40||392||392||392.1||392|840
1765796240000|2025-12-15 10:57:20|392.1||392.2||392.2||392.1||46
1765796310000|2025-12-15 10:58:30|392.1||392.1||392.1||392.1||0
1765796350000|2025-12-15 10:59:10|392|391.9|392|391.9|392|391.9|392|391.9|2000
1765796360000|2025-12-15 10:59:20|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|1045
1765796380000|2025-12-15 10:59:40|||||||||1105
1765796440000|2025-12-15 11:00:40|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1410
1765796460000|2025-12-15 11:01:00|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.5|943
1765796470000|2025-12-15 11:01:10||391.5||391.5||391.5||391.5|1105
1765796480000|2025-12-15 11:01:20||391.6||391.5||391.6||391.5|0
1765796500000|2025-12-15 11:01:40|391.6|391.4|391.5|391.3|391.6|391.4|391.5|391.3|2664
1765796520000|2025-12-15 11:02:00|391.3|391.2|391.3|391.2|391.3|391.2|391.2|391.1|93
1765796530000|2025-12-15 11:02:10|||||||||7
1765796540000|2025-12-15 11:02:20|391.4||391.3||391.4||391.3||0
1765796550000|2025-12-15 11:02:30|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|952
1765796560000|2025-12-15 11:02:40||391.2||391.2||391.2||391.2|0
1765796570000|2025-12-15 11:02:50||391.3||391.3||391.3||391.3|0
1765796580000|2025-12-15 11:03:00||391.2||391.2||391.2||391.2|0
1765796640000|2025-12-15 11:04:00||391.3||391.3||391.3||391.3|2142
1765796650000|2025-12-15 11:04:10||391.2||391.3||391.3||391.2|1847
1765796660000|2025-12-15 11:04:20||391.2||391.2||391.2||391.2|2015
1765796700000|2025-12-15 11:05:00|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|183
1765796720000|2025-12-15 11:05:20|391.2||391.3||391.3||391.2||0
1765796730000|2025-12-15 11:05:30|391.2|391|391.2|391|391.2|391|391.2|391|515
1765796760000|2025-12-15 11:06:00|391|390.9|391.1|391|391.1|391|391|390.9|4300
1765796820000|2025-12-15 11:07:00|||||||||2015
1765796830000|2025-12-15 11:07:10|391.2|391.1|391.2|391|391.2|391.1|391.2|391|3102
1765796840000|2025-12-15 11:07:20|391.1||391.1||391.1||391.1||0
1765796980000|2025-12-15 11:09:40|391|390.9|391|390.9|391|390.9|391|390.9|4584
1765796990000|2025-12-15 11:09:50|391.1||391.1||391.1||391.1||0
1765797020000|2025-12-15 11:10:20||391||391||391||391|0
1765797060000|2025-12-15 11:11:00|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|476
1765797110000|2025-12-15 11:11:50|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|689
1765797120000|2025-12-15 11:12:00|391.2|391.1|391.2|391|391.2|391.1|391.2|391|1882
1765797160000|2025-12-15 11:12:40||391.1||391.1||391.1||391.1|0
1765797170000|2025-12-15 11:12:50||391||391||391||391|2519
1765797190000|2025-12-15 11:13:10|391.1||391.1||391.1||391.1||0
1765797220000|2025-12-15 11:13:40|391.2||391.2||391.2||391.2||1105
1765797270000|2025-12-15 11:14:30|||||||||2519
1765797300000|2025-12-15 11:15:00||391.1||391.1||391.1||391|1435
1765797390000|2025-12-15 11:16:30|391.3||391.3||391.3||391.3||0
1765797440000|2025-12-15 11:17:20|391.2||391.2||391.2||391.2||0
1765797500000|2025-12-15 11:18:20||391||391||391||391|1484
1765797590000|2025-12-15 11:19:50|391.1||391.1||391.1||391.1||122
1765797600000|2025-12-15 11:20:00||390.9||390.9||390.9||390.9|0
1765797660000|2025-12-15 11:21:00||391||391||391||391|0
1765797720000|2025-12-15 11:22:00|||||||||2365
1765797750000|2025-12-15 11:22:30|||||||||540
1765797760000|2025-12-15 11:22:40|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|766
1765797770000|2025-12-15 11:22:50||391||391||391||391|0
1765798000000|2025-12-15 11:26:40|391|390.9|391.1|391|391.1|391|391|390.9|3059
1765798020000|2025-12-15 11:27:00|||||||||2365
1765798080000|2025-12-15 11:28:00|391|390.8|391|390.8|391|390.8|391|390.8|1248
1765798090000|2025-12-15 11:28:10|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|1854
1765798140000|2025-12-15 11:29:00|391|390.8|390.9|390.8|391|390.8|390.9|390.8|1057
1765798180000|2025-12-15 11:29:40|||||||||1363
1765798200000|2025-12-15 11:30:00|391|390.9|391|390.8|391|390.9|391|390.8|0
1765798270000|2025-12-15 11:31:10||390.9||390.9||390.9||390.9|0
1765798280000|2025-12-15 11:31:20|391.1|391|391.1|390.9|391.1|391|391.1|390.9|0
1765798300000|2025-12-15 11:31:40||391||391||391||391|0
1765798320000|2025-12-15 11:32:00||390.9||390.9||390.9||390.9|2012
1765798330000|2025-12-15 11:32:10|391||391||391||391||0
1765798340000|2025-12-15 11:32:20|391.1|391|391.1|391|391.1|391|391.1|391|877
1765798370000|2025-12-15 11:32:50|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|678
1765798390000|2025-12-15 11:33:10||391.2||391.2||391.2||391.2|0
1765798440000|2025-12-15 11:34:00||391.1||391.1||391.1||391.1|0
1765798460000|2025-12-15 11:34:20|||||||||188
1765798550000|2025-12-15 11:35:50||391.2||391.1||391.2||391.1|849
1765798630000|2025-12-15 11:37:10|391.2||391.2||391.2||391.2||0
1765798680000|2025-12-15 11:38:00|||||||||500
1765798700000|2025-12-15 11:38:20|391.3||391.3||391.3||391.3||51
1765798770000|2025-12-15 11:39:30||391.2||391.2||391.2||391.2|0
1765798890000|2025-12-15 11:41:30|||||||||5000
1765798940000|2025-12-15 11:42:20|||||||||812
1765798960000|2025-12-15 11:42:40||391.1||391.1||391.1||391.1|936
1765798980000|2025-12-15 11:43:00|391.2|391|391.2|391|391.2|391.1|391.2|391|2755
1765798990000|2025-12-15 11:43:10||391.1||391.1||391.1||391.1|0
1765799000000|2025-12-15 11:43:20|391.3||391.3||391.3||391.3||0
1765799010000|2025-12-15 11:43:30||391.2||391.2||391.2||391.2|0
1765799080000|2025-12-15 11:44:40|391.4||391.3||391.4||391.3||426
1765799120000|2025-12-15 11:45:20|391.4||391.3||391.4||391.3||0
1765799130000|2025-12-15 11:45:30|391.4||391.3||391.4||391.3||0
1765799150000|2025-12-15 11:45:50|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|1602
1765799190000|2025-12-15 11:46:30||391||391||391||391|0
1765799230000|2025-12-15 11:47:10|391.1||391.1||391.1||391.1||0
1765799240000|2025-12-15 11:47:20|391.2|391.1|391.3|391.1|391.3|391.1|391.2|391.1|108
1765799470000|2025-12-15 11:51:10|391.2|391|391.2|391|391.2|391|391.2|391|0
1765799520000|2025-12-15 11:52:00|391.1|391.1|391.2|391.1|391.2|391.1|391.1|391.1|68
1765799540000|2025-12-15 11:52:20|||||||||405
1765799550000|2025-12-15 11:52:30|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|2519
1765799570000|2025-12-15 11:52:50|||||||||1620
1765799580000|2025-12-15 11:53:00||391.1||391.1||391.1||391.1|1669
1765799590000|2025-12-15 11:53:10||391.2||391.1||391.2||391.1|2519
1765799600000|2025-12-15 11:53:20||391.2||391.2||391.2||391.2|0
1765799640000|2025-12-15 11:54:00||391.1||391.1||391.1||391.1|0
1765799670000|2025-12-15 11:54:30||391.2||391.2||391.2||391.2|0
1765799740000|2025-12-15 11:55:40||391.1||391.1||391.1||391.1|0
1765799820000|2025-12-15 11:57:00|391.2|391.2|391.3|391.2|391.3|391.2|391.2|391.2|45
1765799850000|2025-12-15 11:57:30|391.4||391.4||391.4||391.4||408
1765799870000|2025-12-15 11:57:50||391.3||391.3||391.3||391.3|0
1765799880000|2025-12-15 11:58:00||391.2||391.2||391.2||391.2|1038
1765799980000|2025-12-15 11:59:40|391.3||391.3||391.3||391.3||0
1765800000000|2025-12-15 12:00:00|391.4||391.4||391.4||391.4||0
1765800060000|2025-12-15 12:01:00|391.3||391.4||391.4||391.3||0
1765800070000|2025-12-15 12:01:10|391.3||391.3||391.3||391.3||0
1765800120000|2025-12-15 12:02:00|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|2193
1765800140000|2025-12-15 12:02:20|||||||||791
1765800160000|2025-12-15 12:02:40||391.2||391.2||391.2||391.2|510
1765800180000|2025-12-15 12:03:00|391.3||391.3||391.3||391.3||0
1765800190000|2025-12-15 12:03:10|391.4||391.4||391.4||391.4||2519
1765800200000|2025-12-15 12:03:20|391.5|391.3|391.6|391.5|391.6|391.5|391.5|391.3|7323
1765800240000|2025-12-15 12:04:00||391.4||391.4||391.4||391.4|1459
1765800260000|2025-12-15 12:04:20|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|150
1765800270000|2025-12-15 12:04:30|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|0
1765800330000|2025-12-15 12:05:30|||||||||2
1765800350000|2025-12-15 12:05:50|391.9|391.7|391.9|391.8|391.9|391.8|391.9|391.7|840
1765800360000|2025-12-15 12:06:00||391.7||391.8||391.8||391.7|0
1765800390000|2025-12-15 12:06:30|392|391.9|392|391.9|392|391.9|392|391.9|2519
1765800420000|2025-12-15 12:07:00|392.1|392|392.1|392|392.1|392|392.1|391.9|841
1765800530000|2025-12-15 12:08:50|392.2||392.2||392.2||392.2||1700
1765800540000|2025-12-15 12:09:00||392.1||392.1||392.1||392.1|0
1765800600000|2025-12-15 12:10:00||392||392||392||392|409
1765800610000|2025-12-15 12:10:10|||||||||1
1765800710000|2025-12-15 12:11:50|392.1||392.1||392.1||392.1||0
1765800740000|2025-12-15 12:12:20|||||||||1205
1765800780000|2025-12-15 12:13:00|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|545
1765800820000|2025-12-15 12:13:40|||||||||1105
1765800880000|2025-12-15 12:14:40|392.4||392.4||392.4||392.4||0
1765800910000|2025-12-15 12:15:10||392.2||392.2||392.2||392.2|0
1765800920000|2025-12-15 12:15:20|||||||||1546
1765801050000|2025-12-15 12:17:30|392.5||392.5||392.5||392.5||0
1765801080000|2025-12-15 12:18:00|392.4||392.4||392.4||392.4||0
1765801090000|2025-12-15 12:18:10|392.5||392.5||392.5||392.5||0
1765801100000|2025-12-15 12:18:20|||||||||1000
1765801170000|2025-12-15 12:19:30|||||||||1331
1765801190000|2025-12-15 12:19:50|392.6|392.3|392.6|392.3|392.6|392.3|392.6|392.3|675
1765801210000|2025-12-15 12:20:10|392.4|392.1|392.4|392.1|392.4|392.1|392.4|392.1|327
1765801230000|2025-12-15 12:20:30|392.3||392.3||392.3||392.3||0
1765801240000|2025-12-15 12:20:40|392.4|392.2|392.5|392.2|392.5|392.2|392.4|392.2|0
1765801310000|2025-12-15 12:21:50|392.4||392.4||392.4||392.4||0
1765801320000|2025-12-15 12:22:00|392.5||392.5||392.5||392.5||195
1765801380000|2025-12-15 12:23:00|392.4||392.4||392.4||392.4||0
1765801390000|2025-12-15 12:23:10||392.1||392.1||392.1||392.1|1226
1765801530000|2025-12-15 12:25:30|||||||||304
1765801600000|2025-12-15 12:26:40|||||||||733
1765801610000|2025-12-15 12:26:50|392.3||392.3||392.3||392.3||1541
1765801620000|2025-12-15 12:27:00||392||392||392.1||392|0
1765801660000|2025-12-15 12:27:40|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|637
1765801670000|2025-12-15 12:27:50||392.1||392.1||392.1||392.1|0
1765801690000|2025-12-15 12:28:10|392.3||392.3||392.3||392.3||1
1765801710000|2025-12-15 12:28:30|392.3||392.3||392.3||392.3||0
1765801740000|2025-12-15 12:29:00|392.2||392.2||392.2||392.2||0
1765801770000|2025-12-15 12:29:30||392||392||392||392|415
1765801780000|2025-12-15 12:29:40||392.1||392.1||392.1||392.1|0
1765801790000|2025-12-15 12:29:50||392||392.1||392.1||392|2519
1765801800000|2025-12-15 12:30:00|392.3|392|392.1|392|392.3|392|392.1|392|1458
1765801820000|2025-12-15 12:30:20|392.2||392.2||392.2||392.2||0
1765801850000|2025-12-15 12:30:50||392.1||392.1||392.1||392.1|0
1765801880000|2025-12-15 12:31:20|392.1|392|392.1|392|392.1|392|392.1|392|2000
1765801890000|2025-12-15 12:31:30|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1765801900000|2025-12-15 12:31:40||392||392||392||392|0
1765801910000|2025-12-15 12:31:50|392.1|392.1|392.2|392|392.2|392.1|392.1|392|1023
1765801940000|2025-12-15 12:32:20||392.1||392||392.1||392|0
1765801950000|2025-12-15 12:32:30||392.1||392.1||392.1||392.1|0
1765801960000|2025-12-15 12:32:40|||||||||2519
1765801980000|2025-12-15 12:33:00|392.3||392.3||392.3||392.3||157
1765801990000|2025-12-15 12:33:10||392.2||392.1||392.2||392.1|0
1765802010000|2025-12-15 12:33:30||392.2||392.2||392.2||392.2|0
1765802020000|2025-12-15 12:33:40||392.1||392.1||392.1||392.1|0
1765802030000|2025-12-15 12:33:50|392.4|392.2|392.4|392.3|392.4|392.3|392.4|392.2|884
1765802040000|2025-12-15 12:34:00|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|2209
1765802050000|2025-12-15 12:34:10|392.4||392.3||392.4||392.3||0
1765802060000|2025-12-15 12:34:20||392.1||392.1||392.1||392.1|328
1765802110000|2025-12-15 12:35:10|392.2||392.2||392.2||392.2||0
1765802170000|2025-12-15 12:36:10|392.3||392.3||392.3||392.3||0
1765802180000|2025-12-15 12:36:20|392.2||392.2||392.2||392.2||864
1765802210000|2025-12-15 12:36:50||392||392||392||392|1691
1765802260000|2025-12-15 12:37:40||392.1||392.1||392.1||392.1|0
1765802270000|2025-12-15 12:37:50|392.3||392.3||392.3||392.3||867
1765802310000|2025-12-15 12:38:30|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|2519
1765802400000|2025-12-15 12:40:00|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|2519
1765802450000|2025-12-15 12:40:50|||||||||723
1765802480000|2025-12-15 12:41:20|||||||||200
1765802500000|2025-12-15 12:41:40|392.2|392.2|392.3|392.2|392.3|392.2|392.2|392.2|55
1765802540000|2025-12-15 12:42:20|392.4||392.4||392.4||392.4||0
1765802570000|2025-12-15 12:42:50||392.3||392.3||392.3||392.3|0
1765802610000|2025-12-15 12:43:30||392.2||392.2||392.2||392.2|873
1765802620000|2025-12-15 12:43:40||392.3||392.3||392.3||392.3|0
1765802640000|2025-12-15 12:44:00||392.2||392.2||392.2||392.2|405
1765802800000|2025-12-15 12:46:40|392.3||392.3||392.3||392.3||1670
1765802810000|2025-12-15 12:46:50|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|0
1765802850000|2025-12-15 12:47:30||392.2||392.3||392.3||392.2|2352
1765802870000|2025-12-15 12:47:50|392.5|392.4|392.5|392.3|392.5|392.4|392.5|392.3|3000
1765802950000|2025-12-15 12:49:10|392.4|392.2|392.3|392.2|392.4|392.2|392.3|392.2|2434
1765802960000|2025-12-15 12:49:20|392.4||392.4||392.4||392.4||0
1765803000000|2025-12-15 12:50:00||392.3||392.3||392.3||392.3|355
1765803010000|2025-12-15 12:50:10|392.5||392.5||392.5||392.5||0
1765803090000|2025-12-15 12:51:30|392.4||392.4||392.4||392.4||0
1765803120000|2025-12-15 12:52:00||392.2||392.2||392.2||392.2|12
1765803250000|2025-12-15 12:54:10|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|2946
1765803300000|2025-12-15 12:55:00|392.4||392.4||392.4||392.4||0
1765803320000|2025-12-15 12:55:20|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|284
1765803330000|2025-12-15 12:55:30||392.3||392.3||392.3||392.3|0
1765803340000|2025-12-15 12:55:40||392.4||392.4||392.4||392.4|3151
1765803360000|2025-12-15 12:56:00||392.3||392.3||392.3||392.3|805
1765803370000|2025-12-15 12:56:10||392.4||392.4||392.4||392.4|0
1765803390000|2025-12-15 12:56:30||392.3||392.4||392.4||392.3|1125
1765803480000|2025-12-15 12:58:00|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|827
1765803530000|2025-12-15 12:58:50||392.4||392.4||392.4||392.4|1632
1765803610000|2025-12-15 13:00:10||392.5||392.5||392.5||392.5|0
1765803640000|2025-12-15 13:00:40|||||||||310
1765803660000|2025-12-15 13:01:00||392.4||392.5||392.5||392.4|971
1765803670000|2025-12-15 13:01:10||392.4||392.5||392.5||392.4|278
1765803730000|2025-12-15 13:02:10|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|1134
1765803740000|2025-12-15 13:02:20|392.6||392.6||392.6||392.5||0
1765803770000|2025-12-15 13:02:50|392.5||392.5||392.5||392.5||0
1765803790000|2025-12-15 13:03:10|392.6||392.6||392.6||392.6||0
1765803800000|2025-12-15 13:03:20|392.5||392.6||392.6||392.5||0
1765803810000|2025-12-15 13:03:30||392.5||392.4||392.5||392.4|0
1765803830000|2025-12-15 13:03:50|||||||||2104
1765803880000|2025-12-15 13:04:40|392.5||392.6||392.6||392.5||264
1765803970000|2025-12-15 13:06:10|392.5||392.5||392.5||392.5||396
1765803990000|2025-12-15 13:06:30||392.3||392.3||392.3||392.3|98
1765804110000|2025-12-15 13:08:30|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|121
1765804130000|2025-12-15 13:08:50|392.4||392.3||392.4||392.3||1722
1765804140000|2025-12-15 13:09:00|392.4||392.4||392.4||392.4||0
1765804150000|2025-12-15 13:09:10|392.3||392.4||392.4||392.3||0
1765804160000|2025-12-15 13:09:20|392.3||392.3||392.3||392.3||0
1765804170000|2025-12-15 13:09:30|392.4||392.4||392.4||392.4||0
1765804210000|2025-12-15 13:10:10||392.3||392.3||392.3||392.3|0
1765804230000|2025-12-15 13:10:30|392.5||392.5||392.5||392.5||510
1765804280000|2025-12-15 13:11:20||392.4||392.4||392.4||392.4|0
1765804310000|2025-12-15 13:11:50|392.6||392.6||392.6||392.6||2507
1765804400000|2025-12-15 13:13:20||392.5||392.5||392.5||392.5|0
1765804420000|2025-12-15 13:13:40|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1765804500000|2025-12-15 13:15:00|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|1037
1765804730000|2025-12-15 13:18:50|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|81
1765804740000|2025-12-15 13:19:00||392.3||392.3||392.3||392.3|1502
1765804760000|2025-12-15 13:19:20|392.4||392.4||392.4||392.4||0
1765804810000|2025-12-15 13:20:10|392.5||392.5||392.5||392.5||637
1765804890000|2025-12-15 13:21:30|392.4||392.4||392.5||392.4||1793
1765804900000|2025-12-15 13:21:40|392.5||392.5||392.5||392.5||0
1765804920000|2025-12-15 13:22:00|392.4||392.4||392.4||392.4||75
1765804970000|2025-12-15 13:22:50|392.5||392.5||392.5||392.5||0
1765805000000|2025-12-15 13:23:20|392.4||392.5||392.5||392.4||510
1765805050000|2025-12-15 13:24:10|||||||||75
1765805150000|2025-12-15 13:25:50||392.4||392.4||392.4||392.4|0
1765805160000|2025-12-15 13:26:00|||||||||3151
1765805170000|2025-12-15 13:26:10|392.6||392.6||392.6||392.6||0
1765805190000|2025-12-15 13:26:30|392.5||392.5||392.5||392.5||357
1765805230000|2025-12-15 13:27:10|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|600
1765805320000|2025-12-15 13:28:40|392.7||392.7||392.7||392.7||2467
1765805390000|2025-12-15 13:29:50|392.6||392.7||392.7||392.6||1105
1765805480000|2025-12-15 13:31:20|392.6||392.6||392.6||392.6||1101
1765805490000|2025-12-15 13:31:30|||||||||440
1765805510000|2025-12-15 13:31:50|392.7||392.7||392.7||392.7||24
1765805570000|2025-12-15 13:32:50|||||||||1800
1765805580000|2025-12-15 13:33:00|392.8|392.6|392.8|392.7|392.8|392.7|392.8|392.6|2645
1765805600000|2025-12-15 13:33:20|392.9||392.9||392.9||392.9||0
1765805770000|2025-12-15 13:36:10|393|392.8|393|392.9|393|392.9|393|392.8|867
1765805800000|2025-12-15 13:36:40|393.1|393|393.1|393|393.1|393|393.1|393|142
1765805810000|2025-12-15 13:36:50|||||||||1863
1765805840000|2025-12-15 13:37:20||392.9||392.9||392.9||392.9|3449
1765805930000|2025-12-15 13:38:50|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|1226
1765805950000|2025-12-15 13:39:10|392.7|392.3|392.4|392.2|392.7|392.3|392.4|392.2|2558
1765806000000|2025-12-15 13:40:00||392.3||392.3||392.3||392.3|0
1765806010000|2025-12-15 13:40:10|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|3151
1765806030000|2025-12-15 13:40:30|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|1749
1765806080000|2025-12-15 13:41:20|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|507
1765806220000|2025-12-15 13:43:40|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|0
1765806230000|2025-12-15 13:43:50|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|3151
1765806250000|2025-12-15 13:44:10|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|3151
1765806270000|2025-12-15 13:44:30|392.3||392.3||392.3||392.3||0
1765806280000|2025-12-15 13:44:40|||||||||2600
1765806310000|2025-12-15 13:45:10||392.1||392.1||392.1||392.1|0
1765806370000|2025-12-15 13:46:10|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|1126
1765806380000|2025-12-15 13:46:20|392.3|392.1|392.3|392.2|392.3|392.2|392.2|392.1|923
1765806390000|2025-12-15 13:46:30|392.4||392.4||392.4||392.4||3151
1765806400000|2025-12-15 13:46:40|392.5|392.3|392.5|392.3|392.5|392.4|392.5|392.3|3661
1765806440000|2025-12-15 13:47:20|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|1105
1765806470000|2025-12-15 13:47:50|392.3|392|392.1|391.9|392.3|392.1|392.1|391.9|6535
1765806480000|2025-12-15 13:48:00|392||392.1||392.1||392||0
1765806510000|2025-12-15 13:48:30|392|391.8|391.9|391.7|392|391.8|391.9|391.7|1085
1765806530000|2025-12-15 13:48:50|392|391.9|392.1|391.9|392.1|392|392|391.9|3416
1765806550000|2025-12-15 13:49:10|392||392||392||392||1794
1765806560000|2025-12-15 13:49:20|392.1||392.1||392.1||392.1||728
1765806580000|2025-12-15 13:49:40|392||392||392||392||467
1765806690000|2025-12-15 13:51:30||391.8||391.8||391.8||391.8|150
1765806700000|2025-12-15 13:51:40||391.9||391.9||391.9||391.9|0
1765806720000|2025-12-15 13:52:00|||||||||150
1765806730000|2025-12-15 13:52:10|392.1||392.1||392.1||392.1||3151
1765806760000|2025-12-15 13:52:40|392|391.8|392|391.8|392|391.8|392|391.8|750
1765806850000|2025-12-15 13:54:10|391.9||391.9||391.9||391.9||0
1765806860000|2025-12-15 13:54:20|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|436
1765806880000|2025-12-15 13:54:40||391.7||391.6||391.7||391.6|0
1765806900000|2025-12-15 13:55:00|391.9|391.7|392|391.8|392|391.8|391.9|391.7|7012
1765806930000|2025-12-15 13:55:30||391.9||391.8||391.9||391.8|5709
1765806950000|2025-12-15 13:55:50|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|1105
1765806990000|2025-12-15 13:56:30|392||392||392||392||0
1765807000000|2025-12-15 13:56:40||391.8||391.8||391.8||391.8|2336
1765807020000|2025-12-15 13:57:00|391.9|391.9|392|391.8|392|391.9|391.9|391.8|220
1765807030000|2025-12-15 13:57:10|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|0
1765807040000|2025-12-15 13:57:20|392|391.8|392|391.8|392|391.8|392|391.8|0
1765807050000|2025-12-15 13:57:30|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|0
1765807060000|2025-12-15 13:57:40|392||392||392||392||0
1765807070000|2025-12-15 13:57:50|||||||||2340
1765807080000|2025-12-15 13:58:00|392.1||392.1||392.1||392.1||2558
1765807100000|2025-12-15 13:58:20|392||392||392||392||0
1765807120000|2025-12-15 13:58:40||391.8||391.8||391.8||391.8|0
1765807200000|2025-12-15 14:00:00|391.9||391.9||391.9||391.9||0
1765807220000|2025-12-15 14:00:20|392|391.9|392|391.9|392|391.9|392|391.9|563
1765807230000|2025-12-15 14:00:30||391.8||391.8||391.8||391.8|0
1765807240000|2025-12-15 14:00:40|391.9||392||392||391.9||0
1765807250000|2025-12-15 14:00:50|391.9||391.9||391.9||391.9||0
1765807320000|2025-12-15 14:02:00|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1456
1765807380000|2025-12-15 14:03:00|392|391.8|392|391.9|392|391.9|392|391.8|3
1765807400000|2025-12-15 14:03:20|||||||||1789
1765807460000|2025-12-15 14:04:20|392.1|392|392.1|392|392.1|392|392.1|392|0
1765807510000|2025-12-15 14:05:10|392.2|392.1|392.2|392|392.2|392.1|392.2|392|121
1765807520000|2025-12-15 14:05:20|392.1||392.1||392.2||392.1||0
1765807560000|2025-12-15 14:06:00|392|391.9|392|391.9|392|391.9|392|391.9|150
1765807570000|2025-12-15 14:06:10||391.8||391.8||391.8||391.8|0
1765807590000|2025-12-15 14:06:30||391.9||391.9||391.9||391.9|0
1765807620000|2025-12-15 14:07:00|392.1|391.8|392.1|391.9|392.1|391.9|392.1|391.8|0
1765807640000|2025-12-15 14:07:20|||||||||700
1765807660000|2025-12-15 14:07:40|392.2|392|392.2|392|392.2|392|392.2|392|0
1765807740000|2025-12-15 14:09:00||392.1||392.1||392.1||392.1|0
1765807900000|2025-12-15 14:11:40||392||392||392||392|76
1765807920000|2025-12-15 14:12:00||392.1||392.1||392.1||392.1|0
1765807930000|2025-12-15 14:12:10||392||392||392||392|0
1765807940000|2025-12-15 14:12:20||392.1||392||392.1||392|0
1765807960000|2025-12-15 14:12:40||392.1||392.1||392.1||392.1|0
1765807980000|2025-12-15 14:13:00|392.3|392.2|392.2|392.1|392.3|392.2|392.2|392.1|4264
1765808120000|2025-12-15 14:15:20|||||||||1105
1765808150000|2025-12-15 14:15:50|||||||||30
1765808200000|2025-12-15 14:16:40|392.1|392|392.1|392|392.1|392|392.1|392|408
1765808210000|2025-12-15 14:16:50|392|391.9|392.1|391.9|392.1|391.9|392|391.9|2670
1765808240000|2025-12-15 14:17:20|392||392||392||392||104
1765808250000|2025-12-15 14:17:30|391.9|391.8|392|391.8|392|391.8|391.9|391.8|1739
1765808300000|2025-12-15 14:18:20||391.9||391.9||391.9||391.9|0
1765808330000|2025-12-15 14:18:50|||||||||357
1765808340000|2025-12-15 14:19:00|392.1|392|392.1|392|392.1|392|392.1|392|1105
1765808350000|2025-12-15 14:19:10|||||||||1438
1765808410000|2025-12-15 14:20:10|392.2|392.1|392.1|392|392.2|392.1|392.1|392|1133
1765808440000|2025-12-15 14:20:40|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|1994
1765808470000|2025-12-15 14:21:10||392||392||392||392|0
1765808540000|2025-12-15 14:22:20||392.1||392||392.1||392|1105
1765808560000|2025-12-15 14:22:40|392.1||392.1||392.1||392.1||0
1765808660000|2025-12-15 14:24:20|392.2||392.2||392.2||392.2||82
1765808700000|2025-12-15 14:25:00|392.1||392.1||392.1||392.1||0
1765808710000|2025-12-15 14:25:10|392.2||392.2||392.2||392.2||511
1765808740000|2025-12-15 14:25:40|392.1||392.2||392.2||392.1||0
1765808750000|2025-12-15 14:25:50|392.1||392.1||392.1||392.1||0
1765808800000|2025-12-15 14:26:40|||||||||100
1765808900000|2025-12-15 14:28:20|392|391.8|392|391.9|392|391.9|392|391.8|725
1765808940000|2025-12-15 14:29:00||391.8||391.8||391.8||391.8|0
1765808960000|2025-12-15 14:29:20|||||||||100
1765808970000|2025-12-15 14:29:30|391.9||391.9||391.9||391.9||0
1765808980000|2025-12-15 14:29:40|392||392||392||392||216
1765808990000|2025-12-15 14:29:50||391.9||391.9||391.9||391.9|658
1765809000000|2025-12-15 14:30:00|392.1|392|392.5|392.4|392.5|392.4|392.1|392|2820
1765809030000|2025-12-15 14:30:30|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|2361
1765809050000|2025-12-15 14:30:50|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1
1765809060000|2025-12-15 14:31:00|392.7|392.6|392.8|392.6|392.8|392.6|392.7|392.6|0
1765809070000|2025-12-15 14:31:10||392.7||392.7||392.7||392.7|0
1765809090000|2025-12-15 14:31:30|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1765809110000|2025-12-15 14:31:50|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1
1765809120000|2025-12-15 14:32:00|392.9|392.8|392.8|392.7|392.9|392.8|392.8|392.7|2361
1765809130000|2025-12-15 14:32:10||392.6||392.6||392.6||392.6|1227
1765809140000|2025-12-15 14:32:20|392.7||392.7||392.7||392.7||0
1765809150000|2025-12-15 14:32:30|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|150
1765809170000|2025-12-15 14:32:50|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|1
1765809190000|2025-12-15 14:33:10|392.8||392.8||392.8||392.8||0
1765809210000|2025-12-15 14:33:30|392.9|392.7|392.9|392.8|392.9|392.8|392.9|392.7|5283
1765809220000|2025-12-15 14:33:40|393|392.9|393|392.8|393|392.9|393|392.8|1401
1765809230000|2025-12-15 14:33:50||392.9||392.9||392.9||392.9|1419
1765809240000|2025-12-15 14:34:00|||||||||1
1765809250000|2025-12-15 14:34:10||392.8||392.8||392.8||392.8|1438
1765809290000|2025-12-15 14:34:50|392.9||392.9||392.9||392.9||1054
1765809300000|2025-12-15 14:35:00|393||393||393||393||384
1765809320000|2025-12-15 14:35:20||392.9||392.8||392.9||392.8|0
1765809350000|2025-12-15 14:35:50|392.9|392.9|393|392.9|393|392.9|392.9|392.8|1055
1765809360000|2025-12-15 14:36:00||392.8||392.8||392.8||392.8|384
1765809380000|2025-12-15 14:36:20|392.9||392.9||392.9||392.9||0
1765809400000|2025-12-15 14:36:40|||||||||861
1765809410000|2025-12-15 14:36:50||392.7||392.8||392.8||392.7|0
1765809420000|2025-12-15 14:37:00|||||||||1
1765809440000|2025-12-15 14:37:20|393|392.9|393|392.9|393|392.9|393|392.9|85
1765809470000|2025-12-15 14:37:50|||||||||1
1765809480000|2025-12-15 14:38:00|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|136
1765809490000|2025-12-15 14:38:10|392.9||392.9||392.9||392.9||0
1765809510000|2025-12-15 14:38:30||392.8||392.8||392.8||392.8|0
1765809520000|2025-12-15 14:38:40|393||393||393||393||0
1765809530000|2025-12-15 14:38:50||392.9||392.9||392.9||392.9|0
1765809540000|2025-12-15 14:39:00|||||||||1689
1765809550000|2025-12-15 14:39:10|393.1|393|393.1|392.9|393.1|393|393.1|392.9|2213
1765809570000|2025-12-15 14:39:30||393||393||393||393|558
1765809580000|2025-12-15 14:39:40|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|40
1765809590000|2025-12-15 14:39:50|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|2361
1765809600000|2025-12-15 14:40:00|393.2|393.1|393.3|393.1|393.3|393.1|393.2|393.1|2362
1765809640000|2025-12-15 14:40:40||393.2||393.2||393.2||393.2|0
1765809660000|2025-12-15 14:41:00|||||||||1
1765809690000|2025-12-15 14:41:30||393.1||393.1||393.1||393.1|756
1765809700000|2025-12-15 14:41:40|393.2||393.2||393.2||393.2||500
1765809710000|2025-12-15 14:41:50|393.1|393|393.1|393|393.1|393|393.1|393|2321
1765809720000|2025-12-15 14:42:00|||||||||256
1765809770000|2025-12-15 14:42:50|||||||||1
1765809780000|2025-12-15 14:43:00|393.2||393.1||393.2||393.1||2361
1765809790000|2025-12-15 14:43:10|393|392.9|393|392.9|393|392.9|393|392.8|384
1765809800000|2025-12-15 14:43:20||392.8||392.8||392.8||392.8|1249
1765809810000|2025-12-15 14:43:30|392.9||392.9||392.9||392.9||1762
1765809820000|2025-12-15 14:43:40|||||||||250
1765809830000|2025-12-15 14:43:50|||||||||100
1765809840000|2025-12-15 14:44:00|393|392.9|393|392.9|393|392.9|392.9|392.8|498
1765809850000|2025-12-15 14:44:10|392.9|392.8|392.9|392.8|392.9|392.9|392.9|392.8|350
1765809860000|2025-12-15 14:44:20|393||393||393||393||0
1765809880000|2025-12-15 14:44:40||392.9||392.9||392.9||392.9|0
1765809890000|2025-12-15 14:44:50|393.1|393|393.1|393|393.1|393|393.1|393|0
1765809900000|2025-12-15 14:45:00|||||||||1
1765809910000|2025-12-15 14:45:10|393|392.8|393|392.8|393|392.8|393|392.8|1490
1765809930000|2025-12-15 14:45:30||392.9||392.9||392.9||392.9|0
1765809940000|2025-12-15 14:45:40|393.1||393.1||393.1||393.1||2361
1765809950000|2025-12-15 14:45:50|393|393|393.1|393|393.1|393|393|393|0
1765809960000|2025-12-15 14:46:00|||||||||1
1765809970000|2025-12-15 14:46:10|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1765809980000|2025-12-15 14:46:20||393||393||393||393|1878
1765809990000|2025-12-15 14:46:30||393.1||393||393.1||393|0
1765810010000|2025-12-15 14:46:50||393.1||393||393.1||393|1615
1765810020000|2025-12-15 14:47:00|393.1||393.1||393.1||393.1||1
1765810060000|2025-12-15 14:47:40|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|224
1765810070000|2025-12-15 14:47:50|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|1756
1765810080000|2025-12-15 14:48:00||393.1||393.2||393.2||393.1|448
1765810090000|2025-12-15 14:48:10||393.1||393.1||393.1||393.1|2271
1765810130000|2025-12-15 14:48:50||393.2||393.2||393.2||393.2|0
1765810140000|2025-12-15 14:49:00|||||||||3731
1765810150000|2025-12-15 14:49:10||393.1||393.1||393.1||393.1|0
1765810160000|2025-12-15 14:49:20||393.2||393.2||393.2||393.2|0
1765810190000|2025-12-15 14:49:50|||||||||1
1765810230000|2025-12-15 14:50:30|393.4||393.4||393.4||393.3||2363
1765810250000|2025-12-15 14:50:50||393.3||393.2||393.3||393.2|948
1765810260000|2025-12-15 14:51:00|393.3||393.4||393.4||393.3||384
1765810280000|2025-12-15 14:51:20|393.3||393.3||393.3||393.3||0
1765810290000|2025-12-15 14:51:30|393.4||393.3||393.4||393.3||1072
1765810310000|2025-12-15 14:51:50|393.4|393.3|393.3|393.2|393.4|393.3|393.3|393.2|948
1765810320000|2025-12-15 14:52:00|||||||||1
1765810330000|2025-12-15 14:52:10|393.4||393.3||393.4||393.3||509
1765810340000|2025-12-15 14:52:20|393.4||393.4||393.4||393.4||2956
1765810360000|2025-12-15 14:52:40|393.3||393.3||393.3||393.3||0
1765810370000|2025-12-15 14:52:50|393.2|393.1|393.3|393.2|393.3|393.2|393.2|393.1|893
1765810380000|2025-12-15 14:53:00|||||||||1
1765810440000|2025-12-15 14:54:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|6729
1765810510000|2025-12-15 14:55:10|||||||||2385
1765810530000|2025-12-15 14:55:30|393.3|393|393.1|393|393.3|393|393.1|393|0
1765810540000|2025-12-15 14:55:40|393|392.9|392.9|392.8|393|392.9|392.9|392.8|0
1765810550000|2025-12-15 14:55:50|393|392.9|393|392.9|393|392.9|393|392.9|128
1765810560000|2025-12-15 14:56:00|393.1||393||393.1||393||94
1765810580000|2025-12-15 14:56:20|393.1|393|393.1|393|393.1|393|393.1|393|0
1765810610000|2025-12-15 14:56:50|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|3137
1765810620000|2025-12-15 14:57:00|||||||||1
1765810650000|2025-12-15 14:57:30|||||||||4896
1765810680000|2025-12-15 14:58:00|||||||||1
1765810730000|2025-12-15 14:58:50|||||||||760
1765810740000|2025-12-15 14:59:00|393.1|393|393|392.9|393.1|393|393|392.9|1484
1765810750000|2025-12-15 14:59:10|393.1||393.1||393.1||393.1||126
1765810770000|2025-12-15 14:59:30|393.2|393|393.1|393|393.2|393|393.1|393|0
1765810780000|2025-12-15 14:59:40|393.2||393.2||393.2||393.2||3217
1765810790000|2025-12-15 14:59:50||393.1||393.1||393.1||393.1|2063
1765810800000|2025-12-15 15:00:00||393||393||393||393|2219
1765810820000|2025-12-15 15:00:20|393.1||393.2||393.2||393.1||0
1765810860000|2025-12-15 15:01:00|393.1||393.1||393.1||393.1||0
1765810920000|2025-12-15 15:02:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|632
1765811010000|2025-12-15 15:03:30|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|2507
1765811030000|2025-12-15 15:03:50||393.1||393.1||393.1||393.1|2956
1765811050000|2025-12-15 15:04:10||393.2||393.1||393.2||393.1|2956
1765811060000|2025-12-15 15:04:20||393.2||393.2||393.2||393.1|0
1765811070000|2025-12-15 15:04:30||393.1||393.1||393.2||393.1|0
1765811100000|2025-12-15 15:05:00|393.2||393.2||393.2||393.2||0
1765811140000|2025-12-15 15:05:40||393||393||393||393|1001
1765811160000|2025-12-15 15:06:00||393.1||393.1||393.1||393.1|0
1765811300000|2025-12-15 15:08:20|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|24
1765811310000|2025-12-15 15:08:30|393.2|393.1|393.3|393.2|393.3|393.2|393.2|393.1|0
1765811320000|2025-12-15 15:08:40|393.2|393|393.2|393.1|393.2|393.1|393.2|393|0
1765811360000|2025-12-15 15:09:20|393.3||393.3||393.3||393.3||509
1765811400000|2025-12-15 15:10:00|393.2||393.2||393.2||393.2||0
1765811420000|2025-12-15 15:10:20|393.3|393.2|393.3|393.1|393.3|393.2|393.3|393.1|102
1765811440000|2025-12-15 15:10:40|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1765811500000|2025-12-15 15:11:40||393.2||393.2||393.2||393.2|2956
1765811510000|2025-12-15 15:11:50|393.3||393.4||393.4||393.3||0
1765811520000|2025-12-15 15:12:00|393.3||393.3||393.3||393.3||0
1765811540000|2025-12-15 15:12:20||393.1||393.1||393.1||393.1|1037
1765811550000|2025-12-15 15:12:30|393.2||393.3||393.3||393.2||0
1765811610000|2025-12-15 15:13:30|393.2|393.2|393.3|393.2|393.3|393.2|393.2|393.2|509
1765811700000|2025-12-15 15:15:00|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|106
1765811710000|2025-12-15 15:15:10|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|150
1765811720000|2025-12-15 15:15:20|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|620
1765811730000|2025-12-15 15:15:30|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|493
1765811750000|2025-12-15 15:15:50|||||||||2956
1765811760000|2025-12-15 15:16:00|393.8||393.8||393.8||393.8||265
1765811780000|2025-12-15 15:16:20|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|2956
1765811840000|2025-12-15 15:17:20|393.6||393.6||393.6||393.6||944
1765811850000|2025-12-15 15:17:30|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|509
1765811860000|2025-12-15 15:17:40||393.7||393.7||393.7||393.7|0
1765811880000|2025-12-15 15:18:00|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1765811890000|2025-12-15 15:18:10|||||||||1500
1765811930000|2025-12-15 15:18:50|393.8|393.7|393.8|393.7|393.9|393.7|393.8|393.7|0
1765811990000|2025-12-15 15:19:50|393.7|393.6|393.8|393.6|393.8|393.6|393.7|393.6|269
1765812080000|2025-12-15 15:21:20|393.7||393.7||393.7||393.7||0
1765812090000|2025-12-15 15:21:30|393.8|393.7|393.7|393.6|393.8|393.7|393.7|393.6|0
1765812130000|2025-12-15 15:22:10|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|117
1765812190000|2025-12-15 15:23:10|393.7|393.6|393.8|393.6|393.8|393.6|393.7|393.6|0
1765812200000|2025-12-15 15:23:20|393.7||393.7||393.8||393.7||0
1765812210000|2025-12-15 15:23:30|393.8||393.8||393.8||393.8||0
1765812220000|2025-12-15 15:23:40||393.7||393.7||393.7||393.7|0
1765812290000|2025-12-15 15:24:50|393.9||393.9||393.9||393.8||4273
1765812310000|2025-12-15 15:25:10|393.8||393.8||393.8||393.8||0
1765812370000|2025-12-15 15:26:10|||||||||190
1765812380000|2025-12-15 15:26:20|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|83
1765812410000|2025-12-15 15:26:50|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|49
1765812420000|2025-12-15 15:27:00|||||||||1169
1765812430000|2025-12-15 15:27:10|393.9||393.9||393.9||393.9||0
1765812470000|2025-12-15 15:27:50|393.8||393.9||393.9||393.8||0
1765812530000|2025-12-15 15:28:50|393.8||393.8||393.8||393.8||0
1765812540000|2025-12-15 15:29:00|||||||||501
1765812600000|2025-12-15 15:30:00|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1765812630000|2025-12-15 15:30:30|||||||||1000
1765812750000|2025-12-15 15:32:30|||||||||63
1765812760000|2025-12-15 15:32:40|394|393.9|394|393.9|394|393.9|394|393.9|150
1765812780000|2025-12-15 15:33:00|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|2117
1765812800000|2025-12-15 15:33:20|394||394||394||394||1105
1765812810000|2025-12-15 15:33:30|||||||||250
1765812880000|2025-12-15 15:34:40|393.9||393.9||393.9||393.9||2393
1765812940000|2025-12-15 15:35:40|394|393.9|394|393.9|394|393.9|394|393.9|100
1765813030000|2025-12-15 15:37:10|394.1|394|394.1|394|394.1|394|394.1|394|0
1765813150000|2025-12-15 15:39:10|||||||||943
1765813190000|2025-12-15 15:39:50|||||||||100
1765813240000|2025-12-15 15:40:40|||||||||1161
1765813260000|2025-12-15 15:41:00|394.2||394.2||394.2||394.2||2887
1765813290000|2025-12-15 15:41:30||394.1||394.1||394.1||394.1|1177
1765813310000|2025-12-15 15:41:50|394.1|394|394.1|394|394.1|394|394.1|394|0
1765813330000|2025-12-15 15:42:10|394.2||394.1||394.2||394.1||3695
1765813340000|2025-12-15 15:42:20|||||||||1000
1765813380000|2025-12-15 15:43:00|394|393.9|394|393.9|394|393.9|394|393.9|0
1765813400000|2025-12-15 15:43:20||393.8||393.8||393.8||393.8|0
1765813420000|2025-12-15 15:43:40||393.9||393.9||393.9||393.9|0
1765813440000|2025-12-15 15:44:00|||||||||2845
1765813470000|2025-12-15 15:44:30|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1765813480000|2025-12-15 15:44:40|||||||||1292
1765813550000|2025-12-15 15:45:50|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1765813590000|2025-12-15 15:46:30|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|3059
1765813620000|2025-12-15 15:47:00||393.7||393.7||393.7||393.7|0
1765813640000|2025-12-15 15:47:20||393.8||393.8||393.8||393.8|0
1765813660000|2025-12-15 15:47:40|||||||||732
1765813730000|2025-12-15 15:48:50|||||||||250
1765813740000|2025-12-15 15:49:00|394||394||394||394||0
1765813750000|2025-12-15 15:49:10|393.9||393.9||393.9||393.9||0
1765813780000|2025-12-15 15:49:40|394||394||394||394||0
1765813810000|2025-12-15 15:50:10|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|101
1765813830000|2025-12-15 15:50:30|394|394|394|393.9|394|394|394|393.9|1105
1765813840000|2025-12-15 15:50:40|394.1||394||394.1||394||0
1765813860000|2025-12-15 15:51:00|394.1||394.1||394.1||394.1||0
1765813900000|2025-12-15 15:51:40|394||394||394||394||113
1765813910000|2025-12-15 15:51:50|||||||||847
1765813920000|2025-12-15 15:52:00|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1765813940000|2025-12-15 15:52:20|||||||||1788
1765813960000|2025-12-15 15:52:40|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|2768
1765813980000|2025-12-15 15:53:00|394||394||394||394||0
1765814000000|2025-12-15 15:53:20|394.1||394.1||394.1||394.1||0
1765814040000|2025-12-15 15:54:00|394||394.1||394.1||394||1812
1765814050000|2025-12-15 15:54:10|394||394||394||394||0
1765814090000|2025-12-15 15:54:50|394.1||394.1||394.1||394.1||494
1765814150000|2025-12-15 15:55:50||394||394||394||394|0
1765814240000|2025-12-15 15:57:20|||||||||998
1765814280000|2025-12-15 15:58:00||393.9||393.9||394||393.9|0
1765814290000|2025-12-15 15:58:10||394||394||394||393.9|0
1765814300000|2025-12-15 15:58:20||393.9||393.9||394||393.9|0
1765814310000|2025-12-15 15:58:30||394||394||394||393.9|0
1765814320000|2025-12-15 15:58:40||393.9||394||394||393.9|764
1765814330000|2025-12-15 15:58:50||393.9||393.9||393.9||393.9|150
1765814400000|2025-12-15 16:00:00|394.2|394|394.2|394|394.2|394.1|394.2|394|206
1765814410000|2025-12-15 16:00:10||394.1||394.1||394.1||394.1|1400
1765814420000|2025-12-15 16:00:20||394||394.1||394.1||394|1000
1765814430000|2025-12-15 16:00:30||394||394||394||394|0
1765814510000|2025-12-15 16:01:50|394.1||394.2||394.2||394.1||0
1765814550000|2025-12-15 16:02:30|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|4333
1765814560000|2025-12-15 16:02:40|394.2||394.2||394.2||394.2||76
1765814570000|2025-12-15 16:02:50|394.3||394.3||394.3||394.3||0
1765814630000|2025-12-15 16:03:50||394.2||394.2||394.2||394.2|1344
1765814690000|2025-12-15 16:04:50|394.2|394.1|394.3|394.1|394.3|394.1|394.2|394.1|1200
1765814750000|2025-12-15 16:05:50|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|0
1765814760000|2025-12-15 16:06:00|||||||||4333
1765814770000|2025-12-15 16:06:10||394.3||394.3||394.3||394.3|0
1765814810000|2025-12-15 16:06:50|||||||||286
1765814850000|2025-12-15 16:07:30|||||||||428
1765814860000|2025-12-15 16:07:40|||||||||15
1765814920000|2025-12-15 16:08:40|||||||||1234
1765814960000|2025-12-15 16:09:20|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|500
1765815070000|2025-12-15 16:11:10|394.1|394|394.1|394|394.1|394|394.1|394|0
1765815110000|2025-12-15 16:11:50|394|393.9|394|393.9|394|393.9|394|393.9|74
1765815230000|2025-12-15 16:13:50|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1765815240000|2025-12-15 16:14:00|394||394||394||394||241
1765815280000|2025-12-15 16:14:40|393.9||393.9||393.9||393.9||0
1765815310000|2025-12-15 16:15:10|||||||||1990
1765815330000|2025-12-15 16:15:30|||||||||1011
1765815340000|2025-12-15 16:15:40|393.9|393.6|393.9|393.6|393.9|393.6|393.9|393.6|1889
1765815350000|2025-12-15 16:15:50|393.8||393.8||393.8||393.8||274
1765815370000|2025-12-15 16:16:10|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|0
1765815390000|2025-12-15 16:16:30|||||||||5
1765815400000|2025-12-15 16:16:40|||||||||2827
1765815410000|2025-12-15 16:16:50|||||||||1423
1765815430000|2025-12-15 16:17:10|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|1698
1765815440000|2025-12-15 16:17:20|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|59
1765815460000|2025-12-15 16:17:40||393.4||393.4||393.4||393.4|0
1765815480000|2025-12-15 16:18:00||393.5||393.5||393.5||393.5|1640
1765815500000|2025-12-15 16:18:20|||||||||732
1765815540000|2025-12-15 16:19:00|||||||||2668
1765815560000|2025-12-15 16:19:20|||||||||317
1765815570000|2025-12-15 16:19:30||393.4||393.4||393.4||393.4|0
1765815610000|2025-12-15 16:20:10|393.6||393.6||393.6||393.6||0
1765815620000|2025-12-15 16:20:20|||||||||2346
1765815650000|2025-12-15 16:20:50|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|375
1765815670000|2025-12-15 16:21:10||393.4||393.4||393.4||393.4|2223
1765815800000|2025-12-15 16:23:20|393.6||393.6||393.6||393.6||0
1765815810000|2025-12-15 16:23:30||393.3||393.3||393.3||393.3|2146
1765815840000|2025-12-15 16:24:00||393.4||393.4||393.4||393.4|11932
1765815870000|2025-12-15 16:24:30|||||||||732
1765815890000|2025-12-15 16:24:50|||||||||1246
1765815910000|2025-12-15 16:25:10||393.3||393.3||393.3||393.3|1066
1765815920000|2025-12-15 16:25:20||393.4||393.4||393.4||393.4|0
1765815930000|2025-12-15 16:25:30||393.3||393.3||393.3||393.3|3743
1765815960000|2025-12-15 16:26:00||393.4||393.3||393.4||393.3|0
1765815980000|2025-12-15 16:26:20|||||||||1776
1765816020000|2025-12-15 16:27:00||393.4||393.3||393.4||393.3|0
1765816050000|2025-12-15 16:27:30||393.4||393.3||393.4||393.3|937
1765816130000|2025-12-15 16:28:50|393.5||393.5||393.5||393.5||0
1765816140000|2025-12-15 16:29:00|||||||||1320
1765816150000|2025-12-15 16:29:10|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|2589
1765816170000|2025-12-15 16:29:30|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|5
1765816180000|2025-12-15 16:29:40|||||||||2021
1765816190000|2025-12-15 16:29:50|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|653
1765872020000|2025-12-16 08:00:20|394.5|393.4|394.3|393.6|394.5|393.6|394.3|393.4|0
1765872030000|2025-12-16 08:00:30||393.7||393.7||393.7||393.7|0
1765872050000|2025-12-16 08:00:50|394.2|393.8|394.1|393.6|394.2|393.8|394.1|393.6|104
1765872060000|2025-12-16 08:01:00|393.9|393.4|394.1|393.4|394.1|393.4|393.9|393.3|174
1765872070000|2025-12-16 08:01:10|394|393.2|393.7|393|394|393.2|393.7|393|1198
1765872090000|2025-12-16 08:01:30|393.6|392.6|393.3|392.6|393.6|392.6|393.3|392.6|604
1765872100000|2025-12-16 08:01:40|393.2|392.7|393.3|392.8|393.3|392.8|393.2|392.7|0
1765872120000|2025-12-16 08:02:00|393.2|392.7|392.9|392.3|393.2|392.7|392.9|392.3|262
1765872130000|2025-12-16 08:02:10|392.8||392.9||392.9||392.8||0
1765872160000|2025-12-16 08:02:40|392.8|392|392.5|392|392.8|392|392.5|392|1734
1765872180000|2025-12-16 08:03:00|392.7|392.3|392.7|392.2|392.7|392.3|392.7|392.2|0
1765872200000|2025-12-16 08:03:20|392.6||392.6||392.6||392.6||0
1765872210000|2025-12-16 08:03:30|392.7||392.7||392.7||392.7||321
1765872240000|2025-12-16 08:04:00|392.6|392|392.4|392|392.6|392|392.4|392|1142
1765872250000|2025-12-16 08:04:10||392.1||392.1||392.1||392.1|0
1765872270000|2025-12-16 08:04:30|392.3|391.8|392.1|391.6|392.3|391.8|392|391.6|3664
1765872280000|2025-12-16 08:04:40||391.7||391.7||391.7||391.7|0
1765872290000|2025-12-16 08:04:50|392.5|392|392.2|391.8|392.5|392|392.2|391.8|1037
1765872300000|2025-12-16 08:05:00|392.1||392.1||392.1||392.1||404
1765872310000|2025-12-16 08:05:10|392.4|392|392.4|392|392.4|392|392.4|391.9|0
1765872330000|2025-12-16 08:05:30|392.5|392.1|392.5|392|392.5|392.1|392.5|392|1030
1765872340000|2025-12-16 08:05:40||392.1||392.1||392.1||392.1|0
1765872360000|2025-12-16 08:06:00|392.7|392.3|392.7|392.3|392.7|392.3|392.7|392.3|1430
1765872380000|2025-12-16 08:06:20|392.8|392.5|392.8|392.6|392.8|392.6|392.8|392.5|0
1765872390000|2025-12-16 08:06:30|392.9||392.9||393||392.9||0
1765872410000|2025-12-16 08:06:50|||||||||801
1765872420000|2025-12-16 08:07:00|393.1|392.7|393.1|392.7|393.1|392.7|393.1|392.7|91
1765872480000|2025-12-16 08:08:00||392.8||392.8||392.8||392.8|0
1765872490000|2025-12-16 08:08:10||392.9||392.9||392.9||392.9|125
1765872510000|2025-12-16 08:08:30|393.2||393.2||393.3||393.2||0
1765872530000|2025-12-16 08:08:50|393.3||393.2||393.3||393.2||1058
1765872540000|2025-12-16 08:09:00|393.1|392.8|393.1|392.8|393.1|392.8|393.1|392.8|5000
1765872550000|2025-12-16 08:09:10||393||392.8||393||392.8|0
1765872600000|2025-12-16 08:10:00|393.2|392.9|393.1|392.8|393.2|392.9|393.1|392.8|2081
1765872630000|2025-12-16 08:10:30|393||393.1||393.1||393||0
1765872660000|2025-12-16 08:11:00|393||393||393||393||0
1765872670000|2025-12-16 08:11:10|393.1||393.1||393.1||393.1||0
1765872700000|2025-12-16 08:11:40|392.9|392.6|392.7|392.4|392.9|392.6|392.7|392.4|1049
1765872710000|2025-12-16 08:11:50|392.6|392.5|392.5|392.2|392.6|392.5|392.5|392.2|4000
1765872720000|2025-12-16 08:12:00|392.4|392.1|392.3|392.1|392.4|392.1|392.3|391.9|4709
1765872730000|2025-12-16 08:12:10|392.4|392.2|392.6|392.3|392.6|392.3|392.4|392.1|0
1765872750000|2025-12-16 08:12:30||392.4||392.4||392.4||392.4|0
1765872770000|2025-12-16 08:12:50|392.3|392|392.3|392|392.3|392.1|392.3|392|267
1765872780000|2025-12-16 08:13:00|392.5|392.2|392.4|392.1|392.5|392.2|392.4|392.1|0
1765872800000|2025-12-16 08:13:20|392.3||392.4||392.4||392.3||0
1765872810000|2025-12-16 08:13:30||392.2||392.2||392.2||392.2|607
1765872830000|2025-12-16 08:13:50|392.5|392.3|392.6|392.3|392.6|392.3|392.5|392.3|247
1765872840000|2025-12-16 08:14:00|392.5|392.2|392.5|392.2|392.5|392.2|392.5|392.2|1089
1765872890000|2025-12-16 08:14:50|392.2|391.9|392.2|391.9|392.2|391.9|392.2|391.9|594
1765872900000|2025-12-16 08:15:00|392.1|391.7|392.1|391.8|392.1|391.8|392|391.7|0
1765872910000|2025-12-16 08:15:10|392.2|391.9|392.1|391.9|392.2|391.9|392.1|391.9|449
1765872920000|2025-12-16 08:15:20|392.2|391.8|392.1|391.8|392.2|391.8|392.1|391.8|331
1765872940000|2025-12-16 08:15:40||391.9||391.9||391.9||391.9|0
1765872950000|2025-12-16 08:15:50||392||391.9||392||391.9|1000
1765872960000|2025-12-16 08:16:00|392.2|392|392.2|392|392.2|392|392.2|392|1500
1765872970000|2025-12-16 08:16:10|||||||||1582
1765872990000|2025-12-16 08:16:30|392.4|392.1|392.4|392.1|392.4|392.1|392.4|392.1|1687
1765873000000|2025-12-16 08:16:40|392.3||392.3||392.3||392.3||0
1765873020000|2025-12-16 08:17:00|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|0
1765873030000|2025-12-16 08:17:10|392.5|392.3|392.7|392.4|392.7|392.4|392.5|392.3|122
1765873040000|2025-12-16 08:17:20||392.5||392.6||392.6||392.5|0
1765873050000|2025-12-16 08:17:30|393|392.7|393|392.7|393|392.7|393|392.7|2394
1765873070000|2025-12-16 08:17:50|392.8|392.8|392.8|392.5|392.8|392.8|392.8|392.5|0
1765873080000|2025-12-16 08:18:00|||||||||348
1765873100000|2025-12-16 08:18:20|392.7|392.4|392.7|392.4|392.7|392.4|392.7|392.4|928
1765873110000|2025-12-16 08:18:30|392.6||392.6||392.6||392.6||0
1765873130000|2025-12-16 08:18:50|392.4|392.2|392.5|392.2|392.5|392.2|392.4|392.2|228
1765873150000|2025-12-16 08:19:10|392.4||392.4||392.4||392.4||0
1765873170000|2025-12-16 08:19:30|392.3|392|392.2|392|392.3|392|392.2|392|1928
1765873200000|2025-12-16 08:20:00|392.3|392.1|392.4|392.2|392.4|392.2|392.3|392.1|1450
1765873210000|2025-12-16 08:20:10||392.1||392.1||392.1||392.1|0
1765873220000|2025-12-16 08:20:20|392.3||392.4||392.4||392.3||0
1765873230000|2025-12-16 08:20:30|392.3||392.3||392.4||392.3||0
1765873250000|2025-12-16 08:20:50|392.4||392.4||392.4||392.4||0
1765873260000|2025-12-16 08:21:00|392.3||392.3||392.3||392.3||1374
1765873270000|2025-12-16 08:21:10|392.4|391.9|392.1|391.9|392.4|391.9|392.1|391.9|400
1765873300000|2025-12-16 08:21:40|392|391.8|392|391.7|392|391.8|392|391.7|0
1765873310000|2025-12-16 08:21:50|391.9||391.9||391.9||391.9||0
1765873320000|2025-12-16 08:22:00|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|0
1765873330000|2025-12-16 08:22:10|||||||||1095
1765873340000|2025-12-16 08:22:20|391.9|391.7|391.8|391.6|391.9|391.7|391.8|391.6|121
1765873350000|2025-12-16 08:22:30|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|991
1765873370000|2025-12-16 08:22:50|391.8|391.6|391.9|391.7|391.9|391.7|391.8|391.6|219
1765873410000|2025-12-16 08:23:30|392.1|391.8|392.1|391.8|392.1|391.8|392.1|391.8|0
1765873420000|2025-12-16 08:23:40||391.9||391.9||391.9||391.9|0
1765873430000|2025-12-16 08:23:50|392|391.8|392|391.8|392|391.8|392|391.8|0
1765873450000|2025-12-16 08:24:10|392.1||392.1||392.1||392.1||0
1765873460000|2025-12-16 08:24:20||391.9||391.9||391.9||391.9|0
1765873480000|2025-12-16 08:24:40|392.2||392.1||392.2||392.1||0
1765873490000|2025-12-16 08:24:50|392.2||392.2||392.2||392.2||0
1765873500000|2025-12-16 08:25:00|392.1|392|392.1|391.8|392.1|392|392.1|391.8|7000
1765873510000|2025-12-16 08:25:10||391.9||391.9||391.9||391.9|0
1765873520000|2025-12-16 08:25:20|392|391.8|392|391.8|392|391.9|392|391.8|0
1765873530000|2025-12-16 08:25:30||391.9||391.8||391.9||391.8|75
1765873540000|2025-12-16 08:25:40|391.9|391.7|391.7|391.6|391.9|391.7|391.7|391.6|1204
1765873560000|2025-12-16 08:26:00||391.5||391.6||391.6||391.5|0
1765873570000|2025-12-16 08:26:10|391.6|391.5|391.7|391.5|391.7|391.5|391.6|391.3|1245
1765873600000|2025-12-16 08:26:40|391.6|391.3|391.6|391.3|391.6|391.3|391.6|391.3|497
1765873610000|2025-12-16 08:26:50||391.4||391.4||391.4||391.4|0
1765873620000|2025-12-16 08:27:00|391.7|391.3|391.7|391.5|391.7|391.5|391.7|391.3|0
1765873640000|2025-12-16 08:27:20|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|1095
1765873670000|2025-12-16 08:27:50||391.5||391.5||391.5||391.5|0
1765873680000|2025-12-16 08:28:00||391.4||391.4||391.4||391.4|0
1765873700000|2025-12-16 08:28:20|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|150
1765873720000|2025-12-16 08:28:40|391.4||391.4||391.4||391.4||0
1765873780000|2025-12-16 08:29:40|391.5|391.4|391.6|391.4|391.6|391.4|391.5|391.4|1660
1765873810000|2025-12-16 08:30:10||391.5||391.4||391.5||391.4|1115
1765873830000|2025-12-16 08:30:30|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|1138
1765873840000|2025-12-16 08:30:40|391.4||391.5||391.5||391.4||0
1765873860000|2025-12-16 08:31:00|391.4||391.4||391.4||391.4||0
1765873880000|2025-12-16 08:31:20|391.5||391.5||391.5||391.5||0
1765873890000|2025-12-16 08:31:30||391.4||391.4||391.4||391.4|7509
1765873900000|2025-12-16 08:31:40|391.6|391.5|391.8|391.6|391.8|391.6|391.6|391.5|3079
1765873920000|2025-12-16 08:32:00|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|0
1765873930000|2025-12-16 08:32:10|392|391.8|392|391.8|392|391.8|392|391.8|0
1765873970000|2025-12-16 08:32:50|392.2|392|392.2|392|392.2|392|392.2|392|1260
1765873980000|2025-12-16 08:33:00|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|0
1765874010000|2025-12-16 08:33:30|392.2||392.2||392.2||392.2||0
1765874020000|2025-12-16 08:33:40|392.3|392.2|392.3|392.1|392.3|392.2|392.3|392.1|1095
1765874100000|2025-12-16 08:35:00|392.2|391.9|392.1|391.9|392.2|391.9|392.1|391.9|637
1765874120000|2025-12-16 08:35:20||392||392||392||392|0
1765874140000|2025-12-16 08:35:40|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|1464
1765874160000|2025-12-16 08:36:00|392.2|392|392.2|392|392.2|392|392.1|391.9|1498
1765874170000|2025-12-16 08:36:10|||||||||2213
1765874200000|2025-12-16 08:36:40|392|391.8|392|391.8|392|391.8|392|391.8|150
1765874220000|2025-12-16 08:37:00||391.9||391.9||391.9||391.9|0
1765874240000|2025-12-16 08:37:20|392.1||392||392.1||392||0
1765874320000|2025-12-16 08:38:40|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|711
1765874330000|2025-12-16 08:38:50||391.7||391.7||391.7||391.7|1464
1765874360000|2025-12-16 08:39:20|391.8||391.8||391.8||391.8||0
1765874370000|2025-12-16 08:39:30|391.9||391.9||391.9||391.9||0
1765874390000|2025-12-16 08:39:50|391.8||391.8||391.8||391.8||0
1765874400000|2025-12-16 08:40:00|391.9||391.9||391.9||391.9||0
1765874440000|2025-12-16 08:40:40|391.8||391.8||391.8||391.8||0
1765874460000|2025-12-16 08:41:00|391.9||391.9||391.9||391.9||0
1765874480000|2025-12-16 08:41:20|391.8||391.8||391.8||391.8||0
1765874500000|2025-12-16 08:41:40|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|125
1765874510000|2025-12-16 08:41:50|391.8||391.8||391.8||391.8||0
1765874520000|2025-12-16 08:42:00|391.7|391.7|391.8|391.7|391.8|391.7|391.7|391.7|0
1765874540000|2025-12-16 08:42:20||391.6||391.6||391.6||391.6|0
1765874550000|2025-12-16 08:42:30|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|1415
1765874560000|2025-12-16 08:42:40|391.8|391.6|391.8|391.6|391.9|391.6|391.8|391.6|0
1765874600000|2025-12-16 08:43:20|391.7|391.7|391.9|391.7|391.9|391.7|391.7|391.7|1095
1765874620000|2025-12-16 08:43:40|392.2|392.1|392.2|392|392.2|392.1|392.2|392|1095
1765874640000|2025-12-16 08:44:00|392.1|391.9|392|391.8|392.1|391.9|392|391.8|552
1765874670000|2025-12-16 08:44:30|391.9||391.9||391.9||391.9||0
1765874680000|2025-12-16 08:44:40|392|391.9|392.1|391.9|392.1|392|392|391.9|0
1765874710000|2025-12-16 08:45:10|392||392||392||392||0
1765874730000|2025-12-16 08:45:30|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1765874760000|2025-12-16 08:46:00|392|391.9|392.1|391.9|392.1|391.9|392|391.9|1000
1765874770000|2025-12-16 08:46:10|392|391.8|392|391.9|392|391.9|392|391.8|0
1765874780000|2025-12-16 08:46:20||391.8||391.8||391.8||391.8|0
1765874800000|2025-12-16 08:46:40|391.9||391.9||391.9||391.9||1192
1765874830000|2025-12-16 08:47:10|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|2453
1765874840000|2025-12-16 08:47:20|392|391.8|392|391.8|392|391.8|392|391.8|0
1765874870000|2025-12-16 08:47:50|391.9||391.9||391.9||391.9||0
1765874880000|2025-12-16 08:48:00|392||391.9||392||391.9||0
1765874910000|2025-12-16 08:48:30|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|378
1765874920000|2025-12-16 08:48:40|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1765874930000|2025-12-16 08:48:50|392|391.7|391.8|391.6|392|391.7|391.8|391.6|0
1765874940000|2025-12-16 08:49:00|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|150
1765874960000|2025-12-16 08:49:20|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|0
1765874970000|2025-12-16 08:49:30|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|0
1765875000000|2025-12-16 08:50:00||391.6||391.6||391.6||391.6|0
1765875010000|2025-12-16 08:50:10|391.8|391.7|391.8|391.6|391.8|391.7|391.8|391.6|0
1765875020000|2025-12-16 08:50:20||391.7||391.7||391.7||391.7|0
1765875030000|2025-12-16 08:50:30|391.9||391.8||391.9||391.8||0
1765875040000|2025-12-16 08:50:40||391.6||391.6||391.6||391.6|1011
1765875050000|2025-12-16 08:50:50|391.7||391.8||391.8||391.7||0
1765875060000|2025-12-16 08:51:00||391.7||391.7||391.7||391.7|0
1765875100000|2025-12-16 08:51:40|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|342
1765875110000|2025-12-16 08:51:50|392||392||392||392||0
1765875120000|2025-12-16 08:52:00||391.9||391.9||391.9||391.9|0
1765875140000|2025-12-16 08:52:20|392.1|392|392.1|392|392.1|392|392.1|392|20
1765875150000|2025-12-16 08:52:30|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1765875160000|2025-12-16 08:52:40|392.3||392.3||392.3||392.3||850
1765875170000|2025-12-16 08:52:50||392.2||392.2||392.2||392.2|0
1765875180000|2025-12-16 08:53:00|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1765875190000|2025-12-16 08:53:10|392.3||392.3||392.3||392.3||0
1765875200000|2025-12-16 08:53:20|392.2||392.3||392.3||392.2||0
1765875210000|2025-12-16 08:53:30|392.1|392|392.1|392|392.1|392|392.1|392|983
1765875240000|2025-12-16 08:54:00|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1765875250000|2025-12-16 08:54:10||392||392||392||392|0
1765875270000|2025-12-16 08:54:30|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|0
1765875280000|2025-12-16 08:54:40|392.2||392.2||392.3||392.2||0
1765875290000|2025-12-16 08:54:50|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|0
1765875310000|2025-12-16 08:55:10|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|0
1765875330000|2025-12-16 08:55:30||392.2||392.2||392.2||392.2|0
1765875360000|2025-12-16 08:56:00|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|0
1765875390000|2025-12-16 08:56:30|392.2||392.3||392.3||392.2||1095
1765875400000|2025-12-16 08:56:40|392.2||392.2||392.2||392.2||0
1765875440000|2025-12-16 08:57:20|392.3||392.3||392.3||392.3||0
1765875450000|2025-12-16 08:57:30||392.2||392.1||392.2||392.1|438
1765875460000|2025-12-16 08:57:40||392.2||392.2||392.2||392.2|0
1765875470000|2025-12-16 08:57:50||392.1||392.1||392.1||392.1|1095
1765875510000|2025-12-16 08:58:30||392.2||392.2||392.2||392.2|0
1765875520000|2025-12-16 08:58:40||392.1||392.1||392.1||392.1|150
1765875540000|2025-12-16 08:59:00||392.2||392.2||392.2||392.2|0
1765875550000|2025-12-16 08:59:10|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|0
1765875560000|2025-12-16 08:59:20|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|1464
1765875580000|2025-12-16 08:59:40|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|876
1765875590000|2025-12-16 08:59:50|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|0
1765875610000|2025-12-16 09:00:10|392.4||392.4||392.4||392.4||0
1765875620000|2025-12-16 09:00:20|392.3|392.1|392.2|392.1|392.3|392.1|392.2|392.1|1063
1765875630000|2025-12-16 09:00:30|392.1|392|392.4|392.2|392.4|392.2|392.1|392|0
1765875650000|2025-12-16 09:00:50||392.3||392.3||392.3||392.3|0
1765875660000|2025-12-16 09:01:00|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1765875670000|2025-12-16 09:01:10||392.3||392.3||392.3||392.3|637
1765875690000|2025-12-16 09:01:30|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|1095
1765875750000|2025-12-16 09:02:30|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|0
1765875770000|2025-12-16 09:02:50||392.4||392.4||392.4||392.4|0
1765875780000|2025-12-16 09:03:00||392.3||392.3||392.3||392.3|0
1765875940000|2025-12-16 09:05:40|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|1036
1765875960000|2025-12-16 09:06:00|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.4|0
1765875980000|2025-12-16 09:06:20|392.8|392.7|392.8|392.7|392.9|392.7|392.8|392.6|42
1765876000000|2025-12-16 09:06:40|392.9||392.9||392.9||392.9||0
1765876020000|2025-12-16 09:07:00|393|392.8|393|392.8|393|392.8|393|392.8|0
1765876030000|2025-12-16 09:07:10||392.9||392.9||392.9||392.9|0
1765876040000|2025-12-16 09:07:20|393.1||393.1||393.1||393.1||288
1765876050000|2025-12-16 09:07:30|393||393||393||393||0
1765876060000|2025-12-16 09:07:40|393.1|393|393.1|393|393.1|393|393.1|393|60
1765876080000|2025-12-16 09:08:00||392.9||392.9||392.9||392.9|0
1765876110000|2025-12-16 09:08:30||393||393||393||393|0
1765876130000|2025-12-16 09:08:50||392.9||392.9||392.9||392.9|0
1765876140000|2025-12-16 09:09:00||393||393||393||393|0
1765876260000|2025-12-16 09:11:00|393|392.9|393|392.9|393|392.9|393|392.9|233
1765876330000|2025-12-16 09:12:10||392.8||392.8||392.8||392.8|1178
1765876340000|2025-12-16 09:12:20|392.9||392.9||392.9||392.9||0
1765876350000|2025-12-16 09:12:30|393||393||393||393||0
1765876360000|2025-12-16 09:12:40|392.9||392.9||392.9||392.9||0
1765876370000|2025-12-16 09:12:50||392.7||392.7||392.7||392.7|0
1765876380000|2025-12-16 09:13:00||392.8||392.8||392.8||392.8|0
1765876390000|2025-12-16 09:13:10||392.7||392.7||392.7||392.7|0
1765876420000|2025-12-16 09:13:40|392.8|392.8|392.9|392.8|392.9|392.8|392.8|392.8|76
1765876440000|2025-12-16 09:14:00|393|392.9|393|392.9|393|392.9|393|392.9|0
1765876480000|2025-12-16 09:14:40|393.1|393|393.1|393|393.1|393|393.1|393|278
1765876500000|2025-12-16 09:15:00||392.9||392.9||392.9||392.9|636
1765876510000|2025-12-16 09:15:10|393.2|393|393.2|393.1|393.2|393.1|393.2|393|2373
1765876570000|2025-12-16 09:16:10|393.1|393|393.1|392.9|393.1|393|393.1|392.9|0
1765876590000|2025-12-16 09:16:30|393|392.8|393|392.9|393|392.9|393|392.8|0
1765876680000|2025-12-16 09:18:00|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|308
1765876700000|2025-12-16 09:18:20|392.8||392.9||392.9||392.8||0
1765876740000|2025-12-16 09:19:00|392.8|392.5|392.6|392.5|392.8|392.5|392.6|392.5|22
1765876750000|2025-12-16 09:19:10|||||||||219
1765876770000|2025-12-16 09:19:30|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1765876780000|2025-12-16 09:19:40||392.3||392.3||392.4||392.3|0
1765876810000|2025-12-16 09:20:10||392.4||392.4||392.4||392.3|0
1765876820000|2025-12-16 09:20:20||392.3||392.3||392.3||392.3|0
1765876870000|2025-12-16 09:21:10|||||||||100
1765876880000|2025-12-16 09:21:20|||||||||900
1765876890000|2025-12-16 09:21:30|||||||||80
1765876930000|2025-12-16 09:22:10||392.4||392.3||392.4||392.3|0
1765876970000|2025-12-16 09:22:50|||||||||500
1765876990000|2025-12-16 09:23:10||392.4||392.4||392.4||392.4|0
1765877070000|2025-12-16 09:24:30|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|25
1765877080000|2025-12-16 09:24:40|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1765877100000|2025-12-16 09:25:00|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1765877110000|2025-12-16 09:25:10|392.9|392.6|392.7|392.6|392.9|392.6|392.7|392.6|150
1765877180000|2025-12-16 09:26:20|392.8|392.7|392.8|392.6|392.8|392.7|392.8|392.6|240
1765877220000|2025-12-16 09:27:00|392.7||392.8||392.8||392.7||122
1765877240000|2025-12-16 09:27:20||392.7||392.7||392.7||392.7|0
1765877280000|2025-12-16 09:28:00||392.6||392.6||392.6||392.6|1033
1765877290000|2025-12-16 09:28:10|||||||||300
1765877310000|2025-12-16 09:28:30|392.7||392.7||392.7||392.7||0
1765877330000|2025-12-16 09:28:50|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1765877400000|2025-12-16 09:30:00|392.9|392.8|392.9|392.7|392.9|392.8|392.9|392.7|0
1765877410000|2025-12-16 09:30:10||392.8||392.7||392.8||392.7|0
1765877470000|2025-12-16 09:31:10|392.8||392.8||392.8||392.8||0
1765877490000|2025-12-16 09:31:30|||||||||300
1765877520000|2025-12-16 09:32:00|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|22
1765877610000|2025-12-16 09:33:30|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|636
1765877700000|2025-12-16 09:35:00||392.4||392.4||392.4||392.4|1314
1765877770000|2025-12-16 09:36:10|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|0
1765877780000|2025-12-16 09:36:20|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|542
1765877790000|2025-12-16 09:36:30|392.6|392.4|392.5|392.3|392.6|392.4|392.5|392.3|161
1765877800000|2025-12-16 09:36:40|392.4|392.2|392.3|392.2|392.4|392.2|392.3|392.2|637
1765877810000|2025-12-16 09:36:50|392.4|392.5|392.6|392.5|392.6|392.5|392.4|392.5|1351
1765877820000|2025-12-16 09:37:00|392.7|392.6|392.8|392.6|392.8|392.6|392.7|392.6|856
1765877830000|2025-12-16 09:37:10||392.7||392.7||392.7||392.7|0
1765877840000|2025-12-16 09:37:20||392.6||392.6||392.6||392.6|24
1765877880000|2025-12-16 09:38:00||392.7||392.7||392.7||392.7|0
1765877890000|2025-12-16 09:38:10||392.6||392.7||392.7||392.6|0
1765877910000|2025-12-16 09:38:30|||||||||750
1765877930000|2025-12-16 09:38:50||392.6||392.6||392.6||392.6|425
1765877940000|2025-12-16 09:39:00|392.7||392.8||392.8||392.7||0
1765877990000|2025-12-16 09:39:50|392.7||392.7||392.7||392.7||0
1765878000000|2025-12-16 09:40:00|392.6|392.5|392.7|392.5|392.7|392.5|392.6|392.5|0
1765878040000|2025-12-16 09:40:40||392.6||392.6||392.6||392.6|0
1765878100000|2025-12-16 09:41:40|392.8||392.8||392.8||392.8||0
1765878150000|2025-12-16 09:42:30|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|1158
1765878220000|2025-12-16 09:43:40||392.6||392.5||392.6||392.5|0
1765878250000|2025-12-16 09:44:10|392.8|392.6|392.8|392.7|392.8|392.7|392.8|392.6|0
1765878260000|2025-12-16 09:44:20|392.9||392.8||392.9||392.8||0
1765878280000|2025-12-16 09:44:40|392.9||392.8||392.9||392.8||0
1765878290000|2025-12-16 09:44:50|392.9||392.9||392.9||392.9||0
1765878300000|2025-12-16 09:45:00|||||||||29
1765878440000|2025-12-16 09:47:20||392.8||392.8||392.8||392.8|0
1765878460000|2025-12-16 09:47:40|393||393||393||393||0
1765878480000|2025-12-16 09:48:00|392.9|392.7|392.8|392.7|392.9|392.8|392.8|392.7|123
1765878500000|2025-12-16 09:48:20|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|1300
1765878520000|2025-12-16 09:48:40|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1765878560000|2025-12-16 09:49:20||392.6||392.6||392.6||392.6|0
1765878640000|2025-12-16 09:50:40||392.7||392.7||392.7||392.7|0
1765878660000|2025-12-16 09:51:00|392.7|392.6|392.8|392.6|392.8|392.6|392.7|392.6|6000
1765878770000|2025-12-16 09:52:50||392.7||392.7||392.7||392.7|0
1765878960000|2025-12-16 09:56:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|891
1765878980000|2025-12-16 09:56:20|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1765878990000|2025-12-16 09:56:30|392.9||392.9||392.9||392.8||0
1765879000000|2025-12-16 09:56:40|392.8||392.9||392.9||392.8||0
1765879010000|2025-12-16 09:56:50|392.8|392.5|392.6|392.5|392.8|392.6|392.6|392.5|2008
1765879020000|2025-12-16 09:57:00|392.7|392.4|392.5|392.3|392.7|392.4|392.4|392.3|150
1765879030000|2025-12-16 09:57:10|392.4||392.4||392.5||392.4||0
1765879080000|2025-12-16 09:58:00||392.1||392.1||392.1||392.1|1095
1765879090000|2025-12-16 09:58:10||392.2||392.2||392.2||392.2|0
1765879110000|2025-12-16 09:58:30|392.3|392.1|392.4|392.2|392.4|392.2|392.3|392.1|0
1765879120000|2025-12-16 09:58:40|392.3|392|392.3|392.1|392.3|392.1|392.3|392|0
1765879150000|2025-12-16 09:59:10|392.2|391.9|392.2|392.1|392.2|392.1|392.2|391.9|0
1765879230000|2025-12-16 10:00:30|392.1|392|392.1|392|392.1|392|392.1|392|0
1765879250000|2025-12-16 10:00:50|392.2||392.2||392.2||392.2||0
1765879260000|2025-12-16 10:01:00|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|1326
1765879290000|2025-12-16 10:01:30|392||392||392.1||392||0
1765879300000|2025-12-16 10:01:40|392.1||392||392.1||392||0
1765879310000|2025-12-16 10:01:50|392.1||392.1||392.1||392.1||0
1765879320000|2025-12-16 10:02:00|392.3|392.1|392.4|392.3|392.4|392.3|392.3|392.1|2978
1765879330000|2025-12-16 10:02:10|392.5||392.5||392.5||392.5||0
1765879360000|2025-12-16 10:02:40|392.4||392.4||392.4||392.4||0
1765879480000|2025-12-16 10:04:40||392.2||392.2||392.2||392.2|0
1765879490000|2025-12-16 10:04:50|392.3||392.3||392.4||392.3||0
1765879520000|2025-12-16 10:05:20|392.4||392.4||392.4||392.4||1207
1765879590000|2025-12-16 10:06:30|392.3||392.4||392.4||392.3||0
1765879650000|2025-12-16 10:07:30|392.3||392.4||392.4||392.3||0
1765879660000|2025-12-16 10:07:40|392.3||392.3||392.4||392.3||0
1765879700000|2025-12-16 10:08:20|392.4|392.3|392.4|392.2|392.4|392.3|392.3|392.2|1134
1765879770000|2025-12-16 10:09:30|392.5|392.3|392.5|392.3|392.5|392.3|392.4|392.3|85
1765879780000|2025-12-16 10:09:40|392.4||392.4||392.4||392.4||0
1765879800000|2025-12-16 10:10:00|392.5||392.5||392.5||392.5||0
1765879830000|2025-12-16 10:10:30|392.4||392.4||392.4||392.4||0
1765879840000|2025-12-16 10:10:40|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|1721
1765879890000|2025-12-16 10:11:30|||||||||984
1765879930000|2025-12-16 10:12:10|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1765879940000|2025-12-16 10:12:20||392.4||392.4||392.4||392.4|70
1765879970000|2025-12-16 10:12:50||392.5||392.4||392.5||392.4|0
1765880080000|2025-12-16 10:14:40|392.7|392.5|392.6|392.5|392.7|392.5|392.6|392.5|0
1765880100000|2025-12-16 10:15:00|392.7||392.7||392.7||392.7||0
1765880130000|2025-12-16 10:15:30|392.6||392.6||392.6||392.6||0
1765880170000|2025-12-16 10:16:10||392.4||392.5||392.5||392.4|0
1765880240000|2025-12-16 10:17:20|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1765880330000|2025-12-16 10:18:50||392.5||392.5||392.5||392.5|793
1765880360000|2025-12-16 10:19:20|392.6||392.6||392.6||392.6||0
1765880380000|2025-12-16 10:19:40|392.7|392.6|392.7|392.6|392.8|392.7|392.7|392.6|122
1765880510000|2025-12-16 10:21:50|392.5|392.4|392.5|392.4|392.6|392.4|392.5|392.4|993
1765880560000|2025-12-16 10:22:40|392.6||392.6||392.6||392.6||772
1765880630000|2025-12-16 10:23:50||392.5||392.5||392.5||392.5|0
1765880680000|2025-12-16 10:24:40|392.7||392.7||392.7||392.7||0
1765880750000|2025-12-16 10:25:50|392.6||392.6||392.6||392.6||0
1765880800000|2025-12-16 10:26:40|392.7||392.6||392.7||392.6||0
1765880830000|2025-12-16 10:27:10|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|1508
1765880840000|2025-12-16 10:27:20|||||||||774
1765880850000|2025-12-16 10:27:30|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|6312
1765880880000|2025-12-16 10:28:00||392.4||392.4||392.4||392.4|0
1765880890000|2025-12-16 10:28:10|392.5||392.5||392.5||392.5||0
1765880970000|2025-12-16 10:29:30|392.6||392.6||392.6||392.6||0
1765881030000|2025-12-16 10:30:30||392.5||392.5||392.5||392.5|0
1765881050000|2025-12-16 10:30:50|||||||||137
1765881100000|2025-12-16 10:31:40||392.4||392.4||392.4||392.4|1248
1765881190000|2025-12-16 10:33:10|392.5|392.3|392.5|392.4|392.6|392.4|392.5|392.3|2006
1765881250000|2025-12-16 10:34:10|392.6|392.5|392.6|392.4|392.6|392.5|392.6|392.4|1219
1765881300000|2025-12-16 10:35:00|392.5||392.5||392.5||392.5||0
1765881330000|2025-12-16 10:35:30|392.6||392.6||392.6||392.6||0
1765881350000|2025-12-16 10:35:50|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|0
1765881470000|2025-12-16 10:37:50|392.6|392.6|392.7|392.6|392.7|392.6|392.6|392.6|1600
1765881520000|2025-12-16 10:38:40|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|795
1765881580000|2025-12-16 10:39:40|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|1010
1765881590000|2025-12-16 10:39:50|392.8||392.8||392.8||392.8||0
1765881750000|2025-12-16 10:42:30||392.7||392.7||392.7||392.7|0
1765881800000|2025-12-16 10:43:20|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|250
1765881830000|2025-12-16 10:43:50|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|67
1765881880000|2025-12-16 10:44:40|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|895
1765881890000|2025-12-16 10:44:50|||||||||1013
1765882070000|2025-12-16 10:47:50|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1765882110000|2025-12-16 10:48:30|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|590
1765882140000|2025-12-16 10:49:00|393||393||393||392.9||0
1765882150000|2025-12-16 10:49:10|392.9||392.9||393||392.9||0
1765882170000|2025-12-16 10:49:30|393||393||393||393||0
1765882180000|2025-12-16 10:49:40|392.9||392.9||392.9||392.9||0
1765882230000|2025-12-16 10:50:30|393||393||393||393||0
1765882240000|2025-12-16 10:50:40||392.9||392.9||392.9||392.9|0
1765882260000|2025-12-16 10:51:00|||||||||128
1765882280000|2025-12-16 10:51:20|393.1||393.1||393.1||393.1||0
1765882300000|2025-12-16 10:51:40||393||393||393||393|0
1765882310000|2025-12-16 10:51:50|393|392.9|393|392.9|393|392.9|393|392.9|1195
1765882340000|2025-12-16 10:52:20|393.1||393.1||393.1||393.1||340
1765882370000|2025-12-16 10:52:50||393||393||393||393|1587
1765882410000|2025-12-16 10:53:30|393|392.9|393|392.9|393|392.9|393|392.9|150
1765882420000|2025-12-16 10:53:40|393.1||393.1||393.1||393.1||0
1765882450000|2025-12-16 10:54:10||393||393||393||393|0
1765882560000|2025-12-16 10:56:00|393.2|393.1|393.3|393.1|393.3|393.1|393.2|393.1|694
1765882570000|2025-12-16 10:56:10|393.2|393|393.2|393|393.2|393|393.2|393|91
1765882580000|2025-12-16 10:56:20|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|0
1765882590000|2025-12-16 10:56:30||393||393||393||393|0
1765882610000|2025-12-16 10:56:50|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|358
1765882620000|2025-12-16 10:57:00|393.3||393.3||393.3||393.3||0
1765882630000|2025-12-16 10:57:10|393.2||393.2||393.2||393.2||0
1765882650000|2025-12-16 10:57:30|393.3||393.3||393.3||393.3||0
1765882680000|2025-12-16 10:58:00|393.2||393.3||393.3||393.2||0
1765882690000|2025-12-16 10:58:10|393.2||393.3||393.3||393.2||0
1765882700000|2025-12-16 10:58:20|393.2||393.2||393.3||393.2||0
1765882710000|2025-12-16 10:58:30|393.1|393|393.1|393|393.1|393|393.1|393|22
1765882780000|2025-12-16 10:59:40|393.2|393.1|393.2|393|393.2|393.1|393.2|393|0
1765882790000|2025-12-16 10:59:50|393.1||393.2||393.2||393.1||84
1765882800000|2025-12-16 11:00:00|393.1||393.1||393.1||393.1||0
1765882830000|2025-12-16 11:00:30|393.2|393.1|393.3|393.1|393.3|393.2|393.2|393.1|985
1765882840000|2025-12-16 11:00:40|||||||||134
1765882970000|2025-12-16 11:02:50||393.2||393.2||393.2||393.2|0
1765882980000|2025-12-16 11:03:00|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|815
1765883000000|2025-12-16 11:03:20|393.5||393.5||393.5||393.4||655
1765883050000|2025-12-16 11:04:10||393.4||393.4||393.4||393.4|0
1765883060000|2025-12-16 11:04:20||393.3||393.3||393.3||393.3|0
1765883140000|2025-12-16 11:05:40||393.4||393.4||393.4||393.4|0
1765883260000|2025-12-16 11:07:40||393.3||393.3||393.3||393.3|1670
1765883270000|2025-12-16 11:07:50|393.6|393.4|393.6|393.5|393.6|393.5|393.6|393.4|1587
1765883280000|2025-12-16 11:08:00|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|1326
1765883320000|2025-12-16 11:08:40|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|0
1765883330000|2025-12-16 11:08:50|393.3||393.3||393.3||393.3||0
1765883370000|2025-12-16 11:09:30|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1765883440000|2025-12-16 11:10:40|393.3|393.2|393.4|393.2|393.4|393.2|393.3|393.2|51
1765883470000|2025-12-16 11:11:10|393.3||393.3||393.3||393.3||0
1765883530000|2025-12-16 11:12:10|393.4|393.3|393.5|393.3|393.5|393.3|393.4|393.3|0
1765883550000|2025-12-16 11:12:30|393.4||393.4||393.4||393.4||0
1765883560000|2025-12-16 11:12:40|393.5||393.5||393.5||393.5||692
1765883590000|2025-12-16 11:13:10||393.4||393.4||393.4||393.4|0
1765883620000|2025-12-16 11:13:40|393.6||393.6||393.6||393.6||0
1765883680000|2025-12-16 11:14:40||393.5||393.5||393.5||393.5|0
1765883690000|2025-12-16 11:14:50|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|575
1765883700000|2025-12-16 11:15:00|||||||||450
1765883730000|2025-12-16 11:15:30|393.8|393.7|393.8|393.6|393.8|393.7|393.8|393.6|0
1765883760000|2025-12-16 11:16:00||393.7||393.7||393.7||393.7|0
1765883860000|2025-12-16 11:17:40|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|374
1765883960000|2025-12-16 11:19:20|394|393.9|394|393.9|394|393.9|394|393.9|150
1765884030000|2025-12-16 11:20:30|||||||||1326
1765884040000|2025-12-16 11:20:40|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1765884050000|2025-12-16 11:20:50|393.8|393.7|393.9|393.7|393.9|393.7|393.8|393.7|129
1765884060000|2025-12-16 11:21:00|393.8||393.8||393.8||393.8||0
1765884080000|2025-12-16 11:21:20|393.7|393.6|393.8|393.6|393.8|393.6|393.7|393.6|1113
1765884090000|2025-12-16 11:21:30|393.7||393.7||393.7||393.7||0
1765884220000|2025-12-16 11:23:40|393.8||393.8||393.8||393.8||1723
1765884240000|2025-12-16 11:24:00||393.7||393.7||393.7||393.7|0
1765884260000|2025-12-16 11:24:20|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1765884270000|2025-12-16 11:24:30|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|524
1765884350000|2025-12-16 11:25:50|393.9|393.8|393.9|393.8|394|393.8|393.9|393.8|2196
1765884400000|2025-12-16 11:26:40|||||||||1689
1765884490000|2025-12-16 11:28:10|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|1656
1765884590000|2025-12-16 11:29:50|394|394|394|393.9|394|394|394|393.9|150
1765884730000|2025-12-16 11:32:10|393.8|393.8|393.6|393.5|393.8|393.8|393.6|393.5|150
1765884740000|2025-12-16 11:32:20|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|1887
1765884860000|2025-12-16 11:34:20|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|1095
1765884870000|2025-12-16 11:34:30|394||394||394||394||0
1765884920000|2025-12-16 11:35:20|393.9||394||394||393.9||627
1765885000000|2025-12-16 11:36:40|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|997
1765885040000|2025-12-16 11:37:20|393.8|393.8|393.9|393.8|393.9|393.8|393.8|393.8|13997
1765885050000|2025-12-16 11:37:30||393.7||393.7||393.7||393.7|0
1765885060000|2025-12-16 11:37:40||393.8||393.7||393.8||393.7|0
1765885080000|2025-12-16 11:38:00|394|393.8|394|393.9|394|393.9|394|393.8|1217
1765885090000|2025-12-16 11:38:10|||||||||19
1765885110000|2025-12-16 11:38:30|394.2|394.1|394.3|394.2|394.3|394.2|394.2|394.1|719
1765885180000|2025-12-16 11:39:40|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1765885190000|2025-12-16 11:39:50|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|5811
1765885210000|2025-12-16 11:40:10|394.4|394.3|394.5|394.3|394.5|394.3|394.4|394.3|0
1765885270000|2025-12-16 11:41:10||394.4||394.4||394.4||394.4|0
1765885380000|2025-12-16 11:43:00|||||||||1095
1765885460000|2025-12-16 11:44:20|||||||||1821
1765885710000|2025-12-16 11:48:30|||||||||2000
1765885800000|2025-12-16 11:50:00|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|665
1765885840000|2025-12-16 11:50:40|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|572
1765885860000|2025-12-16 11:51:00|394.1|394|394.1|394|394.1|394|394.1|394|1171
1765885870000|2025-12-16 11:51:10|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|850
1765885890000|2025-12-16 11:51:30|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|1051
1765885900000|2025-12-16 11:51:40|||||||||657
1765885920000|2025-12-16 11:52:00|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|82
1765885940000|2025-12-16 11:52:20|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|2303
1765885950000|2025-12-16 11:52:30|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1765886000000|2025-12-16 11:53:20|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|2551
1765886010000|2025-12-16 11:53:30|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1765886070000|2025-12-16 11:54:30|||||||||1157
1765886100000|2025-12-16 11:55:00|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|1162
1765886160000|2025-12-16 11:56:00|394.2||394.2||394.2||394.2||0
1765886230000|2025-12-16 11:57:10||394||394||394||394|0
1765886240000|2025-12-16 11:57:20||394.1||394||394.1||394|1233
1765886250000|2025-12-16 11:57:30|394.1|393.9|394|393.9|394.1|393.9|394|393.9|1191
1765886260000|2025-12-16 11:57:40|394.1|394|394.1|394|394.1|394|394.1|393.9|1027
1765886380000|2025-12-16 11:59:40||393.9||393.9||393.9||393.9|0
1765886390000|2025-12-16 11:59:50|394||394.1||394.1||394||0
1765886400000|2025-12-16 12:00:00|394||394||394||394||0
1765886420000|2025-12-16 12:00:20|394.1|394|394.1|394|394.1|394|394.1|394|0
1765887170000|2025-12-16 12:12:50|||||||||74
1765887240000|2025-12-16 12:14:00|||||||||5000
1765887280000|2025-12-16 12:14:40|||||||||1
1765887300000|2025-12-16 12:15:00||393.9||394||394||393.9|611
1765887360000|2025-12-16 12:16:00|||||||||10
1765887420000|2025-12-16 12:17:00||393.9||393.9||393.9||393.9|959
1765887460000|2025-12-16 12:17:40|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|150
1765887490000|2025-12-16 12:18:10|393.8|393.7|393.8|393.7|393.9|393.7|393.8|393.7|804
1765887500000|2025-12-16 12:18:20||393.6||393.6||393.6||393.6|0
1765887560000|2025-12-16 12:19:20||393.7||393.7||393.7||393.7|0
1765887580000|2025-12-16 12:19:40||393.6||393.6||393.6||393.6|0
1765887640000|2025-12-16 12:20:40|393.7||393.8||393.8||393.7||726
1765887730000|2025-12-16 12:22:10||393.7||393.7||393.7||393.7|1367
1765887770000|2025-12-16 12:22:50|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|133
1765887820000|2025-12-16 12:23:40|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|634
1765887860000|2025-12-16 12:24:20|393.9||393.9||393.9||393.9||991
1765888000000|2025-12-16 12:26:40|393.8||393.8||393.8||393.8||0
1765888040000|2025-12-16 12:27:20|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|500
1765888070000|2025-12-16 12:27:50|394|393.9|394|393.9|394|393.9|394|393.9|509
1765888100000|2025-12-16 12:28:20||393.8||393.8||393.8||393.8|1039
1765888120000|2025-12-16 12:28:40|394.1|393.9|394.1|394|394.1|394|394.1|393.9|0
1765888140000|2025-12-16 12:29:00|||||||||502
1765888160000|2025-12-16 12:29:20|394.2||394.2||394.2||394.2||0
1765888230000|2025-12-16 12:30:30||394.1||394.1||394.1||394.1|0
1765888290000|2025-12-16 12:31:30|||||||||2000
1765888300000|2025-12-16 12:31:40|394.1|394|393.9|393.8|394.2|394|393.9|393.8|757
1765888310000|2025-12-16 12:31:50|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1765888320000|2025-12-16 12:32:00|393.7|393.6|393.8|393.6|393.8|393.6|393.7|393.6|2181
1765888370000|2025-12-16 12:32:50|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|123
1765888380000|2025-12-16 12:33:00|393.8||393.8||393.8||393.8||0
1765888500000|2025-12-16 12:35:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1765888530000|2025-12-16 12:35:30|393.8||393.8||393.8||393.8||0
1765888550000|2025-12-16 12:35:50|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.3|2353
1765888560000|2025-12-16 12:36:00||393.3||393.4||393.4||393.3|0
1765888570000|2025-12-16 12:36:10||393.3||393.3||393.4||393.3|0
1765888580000|2025-12-16 12:36:20||393.4||393.4||393.4||393.3|0
1765888590000|2025-12-16 12:36:30||393.3||393.3||393.3||393.3|1043
1765888600000|2025-12-16 12:36:40||393.4||393.3||393.4||393.3|0
1765888630000|2025-12-16 12:37:10||393.4||393.3||393.4||393.3|0
1765888640000|2025-12-16 12:37:20|393.7|393.4|393.7|393.6|393.7|393.6|393.7|393.4|2079
1765888650000|2025-12-16 12:37:30|393.6|393.5|394.1|394|394.1|394|393.6|393.5|3267
1765888660000|2025-12-16 12:37:40|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|4479
1765888680000|2025-12-16 12:38:00|394.2||394.2||394.2||394.2||0
1765888710000|2025-12-16 12:38:30|394.3||394.3||394.3||394.3||0
1765888780000|2025-12-16 12:39:40||394.2||394.2||394.2||394.2|0
1765888800000|2025-12-16 12:40:00|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|2207
1765888810000|2025-12-16 12:40:10||394||394||394||394|1260
1765888820000|2025-12-16 12:40:20|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|0
1765888830000|2025-12-16 12:40:30|394||394||394||394||0
1765888840000|2025-12-16 12:40:40|394.1|394|394.1|394|394.1|394|394.1|394|0
1765888950000|2025-12-16 12:42:30|||||||||1833
1765888960000|2025-12-16 12:42:40|||||||||500
1765888970000|2025-12-16 12:42:50|||||||||4461
1765888980000|2025-12-16 12:43:00|||||||||500
1765889000000|2025-12-16 12:43:20|394|393.9|394.1|394|394.1|394|394|393.9|5141
1765889010000|2025-12-16 12:43:30|||||||||438
1765889100000|2025-12-16 12:45:00|||||||||3146
1765889110000|2025-12-16 12:45:10|||||||||2500
1765889420000|2025-12-16 12:50:20|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|1608
1765889440000|2025-12-16 12:50:40|394.1|394|394.1|394|394.1|394|394.1|394|438
1765889450000|2025-12-16 12:50:50|||||||||1095
1765889480000|2025-12-16 12:51:20|||||||||150
1765889520000|2025-12-16 12:52:00|394.2||394.2||394.2||394.2||0
1765889600000|2025-12-16 12:53:20||394.1||394.1||394.1||394|1095
1765889610000|2025-12-16 12:53:30|||||||||733
1765889660000|2025-12-16 12:54:20|394.1|394|394.1|394|394.1|394|394.1|394|0
1765889670000|2025-12-16 12:54:30|||||||||15
1765889740000|2025-12-16 12:55:40|||||||||647
1765889750000|2025-12-16 12:55:50|394|393.9|394.1|394|394.1|394|394|393.9|11512
1765889760000|2025-12-16 12:56:00|||||||||2789
1765889860000|2025-12-16 12:57:40|||||||||4866
1765889880000|2025-12-16 12:58:00|||||||||32
1765889900000|2025-12-16 12:58:20|394|393.9|394.1|394|394.1|394|394|393.9|1924
1765889940000|2025-12-16 12:59:00|||||||||775
1765889970000|2025-12-16 12:59:30|||||||||83
1765890000000|2025-12-16 13:00:00|||||||||213
1765890010000|2025-12-16 13:00:10|||||||||90
1765890050000|2025-12-16 13:00:50|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|3539
1765890070000|2025-12-16 13:01:10||394||394||394||394|0
1765890100000|2025-12-16 13:01:40|394.1||394.1||394.1||394.1||220
1765890170000|2025-12-16 13:02:50|||||||||280
1765890180000|2025-12-16 13:03:00|||||||||321
1765890360000|2025-12-16 13:06:00|||||||||24
1765890430000|2025-12-16 13:07:10|||||||||500
1765890450000|2025-12-16 13:07:30|||||||||404
1765890470000|2025-12-16 13:07:50||393.9||394||394||393.9|732
1765890480000|2025-12-16 13:08:00|||||||||133
1765890490000|2025-12-16 13:08:10|394|393.9|393.9|393.8|394.1|394|393.9|393.8|12299
1765890500000|2025-12-16 13:08:20|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|7958
1765890510000|2025-12-16 13:08:30|393.7|393.7|393.7|393.6|393.7|393.7|393.6|393.4|3518
1765890520000|2025-12-16 13:08:40|393.6|393.4|393.6|393.5|393.6|393.5|393.6|393.4|2537
1765890530000|2025-12-16 13:08:50||393.4||393.4||393.4||393.4|1095
1765890540000|2025-12-16 13:09:00|393.5|393.3|393.7|393.5|393.7|393.6|393.5|393.3|166
1765890570000|2025-12-16 13:09:30|394|393.8|394|393.9|394|393.9|394|393.8|2483
1765890580000|2025-12-16 13:09:40||393.8||393.8||393.8||393.8|490
1765890660000|2025-12-16 13:11:00|393.9||393.9||393.9||393.9||0
1765890670000|2025-12-16 13:11:10|394|393.7|394|393.8|394|393.8|394|393.7|111
1765890710000|2025-12-16 13:11:50|393.9||393.9||393.9||393.9||1023
1765890730000|2025-12-16 13:12:10||393.7||393.7||393.7||393.7|0
1765890770000|2025-12-16 13:12:50|393.8||393.8||393.8||393.8||6615
1765890910000|2025-12-16 13:15:10|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|900
1765890930000|2025-12-16 13:15:30|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|1125
1765890960000|2025-12-16 13:16:00|393.5|393.4|393.4|393.2|393.5|393.4|393.4|393.2|126
1765890980000|2025-12-16 13:16:20|393.3||393.3||393.3||393.3||0
1765890990000|2025-12-16 13:16:30|||||||||1009
1765891020000|2025-12-16 13:17:00|393.2|393|393.1|393|393.2|393|393.1|393|2849
1765891060000|2025-12-16 13:17:40|||||||||1727
1765891080000|2025-12-16 13:18:00|393|392.9|392.9|392.8|393|392.9|392.9|392.8|3493
1765891100000|2025-12-16 13:18:20||392.7||392.7||392.7||392.7|3887
1765891120000|2025-12-16 13:18:40|392.8||392.8||392.8||392.8||0
1765891130000|2025-12-16 13:18:50|392.9|392.8|392.8|392.7|392.9|392.8|392.8|392.7|1777
1765891140000|2025-12-16 13:19:00|392.9|392.6|392.7|392.6|392.9|392.6|392.7|392.6|1606
1765891190000|2025-12-16 13:19:50|392.6|392.5|392.5|392.4|392.6|392.5|392.5|392.4|2172
1765891200000|2025-12-16 13:20:00||392.3||392.3||392.3||392.3|75
1765891230000|2025-12-16 13:20:30|392.4|392.4|392.5|392.4|392.5|392.4|392.4|392.4|2917
1765891260000|2025-12-16 13:21:00||392.3||392.3||392.3||392.3|1117
1765891280000|2025-12-16 13:21:20||392.4||392.4||392.4||392.4|0
1765891310000|2025-12-16 13:21:50||392.3||392.3||392.3||392.3|0
1765891320000|2025-12-16 13:22:00|392.4||392.5||392.5||392.4||0
1765891340000|2025-12-16 13:22:20|392.4||392.4||392.4||392.4||0
1765891380000|2025-12-16 13:23:00|||||||||281
1765891390000|2025-12-16 13:23:10|392.6|392.5|392.7|392.6|392.7|392.6|392.6|392.5|99
1765891430000|2025-12-16 13:23:50|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1765891450000|2025-12-16 13:24:10|392.7||392.7||392.7||392.7||0
1765891460000|2025-12-16 13:24:20|392.6|392.6|392.6|392.5|392.6|392.6|392.6|392.5|1095
1765891520000|2025-12-16 13:25:20|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|2165
1765891600000|2025-12-16 13:26:40|||||||||951
1765891740000|2025-12-16 13:29:00|||||||||206
1765891790000|2025-12-16 13:29:50||392.5||392.5||392.5||392.5|0
1765891800000|2025-12-16 13:30:00|392.6|392.3|392.7|392.3|392.7|392.5|392.6|392.3|1054
1765891810000|2025-12-16 13:30:10||392.4||392.3||392.4||392.3|166
1765891820000|2025-12-16 13:30:20||392.4||392.5||392.5||392.4|0
1765891830000|2025-12-16 13:30:30|392.5|392.4|392.5|392.3|392.5|392.4|392.5|392.3|769
1765891840000|2025-12-16 13:30:40|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|0
1765891850000|2025-12-16 13:30:50|392.5||392.5||392.5||392.5||1023
1765891880000|2025-12-16 13:31:20|392.6|392.5|392.6|392.4|392.6|392.5|392.6|392.4|691
1765891910000|2025-12-16 13:31:50|||||||||929
1765891920000|2025-12-16 13:32:00|392.5||392.5||392.5||392.5||0
1765891930000|2025-12-16 13:32:10|392.4|392.2|392.4|392.2|392.4|392.3|392.4|392.2|0
1765891940000|2025-12-16 13:32:20|392.3|392.3|392.3|392.2|392.3|392.3|392.3|392.2|167
1765891960000|2025-12-16 13:32:40|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|290
1765891970000|2025-12-16 13:32:50||392||392||392||392|341
1765892130000|2025-12-16 13:35:30|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|455
1765892140000|2025-12-16 13:35:40|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|27
1765892150000|2025-12-16 13:35:50|392.3||392.3||392.3||392.3||0
1765892160000|2025-12-16 13:36:00|392.2||392.2||392.2||392.2||0
1765892170000|2025-12-16 13:36:10|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|1435
1765892310000|2025-12-16 13:38:30|||||||||400
1765892320000|2025-12-16 13:38:40|||||||||44
1765892340000|2025-12-16 13:39:00||392.1||392.1||392.1||392.1|0
1765892350000|2025-12-16 13:39:10|391.8|391.6|391.7|391.5|391.8|391.6|391.6|391.5|1497
1765892360000|2025-12-16 13:39:20|391.6||391.6||391.6||391.6||2186
1765892380000|2025-12-16 13:39:40|391.7||391.7||391.7||391.7||2186
1765892400000|2025-12-16 13:40:00|391.6|391.1|391.1|390.9|391.6|391.1|391.1|390.9|0
1765892410000|2025-12-16 13:40:10||391||391||391||391|0
1765892420000|2025-12-16 13:40:20|391|390.9|391|390.9|391|391|391|390.9|4198
1765892480000|2025-12-16 13:41:20|390.9|390.8|391|390.8|391|390.8|390.9|390.8|1245
1765892510000|2025-12-16 13:41:50|390.9|390.7|390.9|390.7|391|390.8|390.8|390.7|3723
1765892530000|2025-12-16 13:42:10|390.5|390.8|390.6|390.5|390.6|390.8|390.5|390.3|0
1765892540000|2025-12-16 13:42:20|390.7|390.6|390.7|390.5|390.7|390.6|390.7|390.5|35
1765892550000|2025-12-16 13:42:30||390.6||390.6||390.6||390.6|975
1765892570000|2025-12-16 13:42:50|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|2040
1765892580000|2025-12-16 13:43:00|390.7|390.6|390.6|390.4|390.7|390.6|390.5|390.4|3355
1765892590000|2025-12-16 13:43:10|390.7|390.5|390.1|390|390.7|390.5|390.1|390|2992
1765892600000|2025-12-16 13:43:20|390.2|390.1|390.2|390|390.2|390.1|390.2|390|0
1765892610000|2025-12-16 13:43:30|390.1|389.9|390|389.9|390.2|389.9|390|389.9|5589
1765892620000|2025-12-16 13:43:40|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|1675
1765892650000|2025-12-16 13:44:10|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|28
1765892660000|2025-12-16 13:44:20|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|1430
1765892670000|2025-12-16 13:44:30|||||||||2650
1765892690000|2025-12-16 13:44:50|389.9|389.8|389.9|389.7|389.9|389.8|389.9|389.7|550
1765892700000|2025-12-16 13:45:00|390.2|390|390.2|390|390.2|390|390.2|390|749
1765892720000|2025-12-16 13:45:20|390.1|389.9|389.9|389.8|390.1|389.9|389.9|389.8|1639
1765892740000|2025-12-16 13:45:40|389.7|389.5|389.6|389.5|389.7|389.5|389.6|389.5|0
1765892790000|2025-12-16 13:46:30|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|1536
1765892800000|2025-12-16 13:46:40|389.6|389.5|389.7|389.5|389.7|389.5|389.6|389.5|1852
1765892810000|2025-12-16 13:46:50|389.6||389.6||389.6||389.6||0
1765892820000|2025-12-16 13:47:00|389.5|389.4|389.5|389.4|389.5|389.4|389.4|389.3|501
1765892830000|2025-12-16 13:47:10|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|159
1765892900000|2025-12-16 13:48:20|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|1095
1765892940000|2025-12-16 13:49:00|389.9|389.7|389.9|389.7|389.9|389.7|389.8|389.7|2296
1765892970000|2025-12-16 13:49:30|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|0
1765892980000|2025-12-16 13:49:40||389.5||389.5||389.5||389.5|0
1765893000000|2025-12-16 13:50:00|389.6|389.4|389.6|389.4|389.6|389.4|389.6|389.4|962
1765893010000|2025-12-16 13:50:10|389.7|389.5|389.7|389.6|389.7|389.6|389.7|389.5|1095
1765893020000|2025-12-16 13:50:20|389.6|389.5|389.5|389.4|389.6|389.5|389.5|389.4|1500
1765893030000|2025-12-16 13:50:30||389.3||389.3||389.3||389.3|100
1765893050000|2025-12-16 13:50:50|||||||||1639
1765893060000|2025-12-16 13:51:00|389.4|389.1|389.2|389.1|389.4|389.1|389.2|389.1|1005
1765893070000|2025-12-16 13:51:10|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|0
1765893110000|2025-12-16 13:51:50|||||||||1257
1765893170000|2025-12-16 13:52:50|389.4|389.3|389.3|389.2|389.4|389.3|389.3|389.2|30
1765893180000|2025-12-16 13:53:00|389.2|389|389.1|389|389.2|389.1|389.1|389|428
1765893190000|2025-12-16 13:53:10|389.2||389.2||389.2||389.2||6481
1765893220000|2025-12-16 13:53:40|389.1||389.2||389.2||389.1||470
1765893230000|2025-12-16 13:53:50|389.1||389.1||389.1||389.1||1320
1765893250000|2025-12-16 13:54:10|389.2|389.1|389|388.8|389.2|389.1|389|388.8|219
1765893300000|2025-12-16 13:55:00|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|1095
1765893310000|2025-12-16 13:55:10|389||389.1||389.1||389||0
1765893330000|2025-12-16 13:55:30|388.9|389|388.9|388.8|388.9|389|388.9|388.8|0
1765893340000|2025-12-16 13:55:40|389|388.9|389|388.8|389|388.9|389|388.8|65
1765893360000|2025-12-16 13:56:00||388.9||388.9||388.9||388.9|0
1765893370000|2025-12-16 13:56:10|||||||||2420
1765893380000|2025-12-16 13:56:20|389.1|389|389.1|389|389.1|389|389.1|389|607
1765893410000|2025-12-16 13:56:50|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|4160
1765893580000|2025-12-16 13:59:40|||||||||2225
1765893600000|2025-12-16 14:00:00|389.3|389.2|389.4|389.3|389.4|389.3|389.2|389.1|1023
1765893610000|2025-12-16 14:00:10|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|2591
1765893640000|2025-12-16 14:00:40|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|1665
1765893670000|2025-12-16 14:01:10|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|2205
1765893690000|2025-12-16 14:01:30|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|2520
1765893710000|2025-12-16 14:01:50|390|389.9|390|389.9|390|389.9|390|389.9|0
1765893810000|2025-12-16 14:03:30|389.9|389.8|389.9|389.7|389.9|389.8|389.9|389.7|109
1765893830000|2025-12-16 14:03:50|389.8||389.8||389.8||389.8||0
1765893860000|2025-12-16 14:04:20|389.9|389.8|389.7|389.6|389.9|389.8|389.7|389.6|0
1765893890000|2025-12-16 14:04:50|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|872
1765893950000|2025-12-16 14:05:50|390|389.8|390|389.9|390|389.9|390|389.8|0
1765893980000|2025-12-16 14:06:20|390.1||390.1||390.1||390.1||0
1765893990000|2025-12-16 14:06:30|390||390||390||390||0
1765894040000|2025-12-16 14:07:20|390.1|390|390.1|390|390.1|390|390.1|390|3635
1765894060000|2025-12-16 14:07:40|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|2513
1765894070000|2025-12-16 14:07:50|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|2732
1765894080000|2025-12-16 14:08:00|390.5|390.4|390.5|390.3|390.5|390.4|390.5|390.3|0
1765894120000|2025-12-16 14:08:40|390.4||390.4||390.4||390.4||519
1765894130000|2025-12-16 14:08:50|390.5|390.4|390.6|390.4|390.6|390.4|390.5|390.4|3165
1765894160000|2025-12-16 14:09:20||390.5||390.5||390.5||390.5|0
1765894220000|2025-12-16 14:10:20|390.7||390.7||390.7||390.7||0
1765894280000|2025-12-16 14:11:20|390.6||390.6||390.6||390.6||0
1765894290000|2025-12-16 14:11:30|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|617
1765894310000|2025-12-16 14:11:50|||||||||2992
1765894330000|2025-12-16 14:12:10|||||||||2177
1765894340000|2025-12-16 14:12:20|||||||||640
1765894380000|2025-12-16 14:13:00|390.6|390.5|390.7|390.5|390.7|390.5|390.6|390.5|0
1765894410000|2025-12-16 14:13:30|390.5|390.3|390.4|390.3|390.5|390.3|390.4|390.3|0
1765894420000|2025-12-16 14:13:40|390.5||390.4||390.5||390.4||0
1765894430000|2025-12-16 14:13:50|390.5||390.5||390.5||390.5||0
1765894450000|2025-12-16 14:14:10||390.4||390.4||390.4||390.4|0
1765894470000|2025-12-16 14:14:30|390.4|390.3|390.5|390.4|390.5|390.4|390.4|390.3|1000
1765894480000|2025-12-16 14:14:40|390.6|390.5|390.6|390.4|390.6|390.5|390.6|390.4|1082
1765894500000|2025-12-16 14:15:00|390.5|390.3|390.4|390.3|390.5|390.3|390.4|390.2|0
1765894530000|2025-12-16 14:15:30|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|354
1765894540000|2025-12-16 14:15:40|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|343
1765894550000|2025-12-16 14:15:50|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|775
1765894610000|2025-12-16 14:16:50|||||||||544
1765894720000|2025-12-16 14:18:40|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|1280
1765894760000|2025-12-16 14:19:20|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|125
1765894830000|2025-12-16 14:20:30|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|0
1765894860000|2025-12-16 14:21:00|||||||||1633
1765894870000|2025-12-16 14:21:10|391|390.8|391|390.8|391|390.8|391|390.8|0
1765894920000|2025-12-16 14:22:00|391.1||391.1||391.1||391.1||1456
1765894950000|2025-12-16 14:22:30||390.9||390.9||390.9||390.9|0
1765894980000|2025-12-16 14:23:00|391|390.8|391|390.8|391|390.8|391|390.8|0
1765894990000|2025-12-16 14:23:10|391.1||391||391.1||391||0
1765895060000|2025-12-16 14:24:20|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|0
1765895090000|2025-12-16 14:24:50|391|390.8|391|390.8|391|390.8|391|390.8|295
1765895100000|2025-12-16 14:25:00|||||||||1931
1765895130000|2025-12-16 14:25:30|||||||||2223
1765895150000|2025-12-16 14:25:50|||||||||173
1765895300000|2025-12-16 14:28:20|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|3411
1765895360000|2025-12-16 14:29:20|391.2|391|391.2|391|391.2|391|391.2|391|669
1765895370000|2025-12-16 14:29:30|||||||||579
1765895380000|2025-12-16 14:29:40|391.3||391.2||391.3||391.2||0
1765895400000|2025-12-16 14:30:00|391.3|391.1|391.3|391|391.3|391.1|391.3|391|0
1765895440000|2025-12-16 14:30:40|391.2||391.2||391.2||391.2||1100
1765895460000|2025-12-16 14:31:00|391.1|390.9|391.1|390.8|391.1|390.9|391.1|390.8|274
1765895480000|2025-12-16 14:31:20|391|390.9|391|390.8|391|390.9|391|390.8|0
1765895520000|2025-12-16 14:32:00|||||||||1
1765895580000|2025-12-16 14:33:00|391||391||391||391||128
1765895630000|2025-12-16 14:33:50||390.9||390.9||390.9||390.9|0
1765895640000|2025-12-16 14:34:00|391.1|391|391.2|391.1|391.2|391.1|391.1|391|2334
1765895670000|2025-12-16 14:34:30|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|424
1765895690000|2025-12-16 14:34:50|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|36
1765895700000|2025-12-16 14:35:00|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|36
1765895710000|2025-12-16 14:35:10|391.4||391.4||391.4||391.4||0
1765895720000|2025-12-16 14:35:20|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1765895730000|2025-12-16 14:35:30|391.3||391.3||391.3||391.3||0
1765895740000|2025-12-16 14:35:40|391.2||391.3||391.3||391.2||0
1765895750000|2025-12-16 14:35:50||391.2||391.2||391.2||391.2|0
1765895760000|2025-12-16 14:36:00|391.2|391.1|391.2|391|391.2|391.1|391.2|391|257
1765895780000|2025-12-16 14:36:20|391.1||391.1||391.1||391.1||32
1765895790000|2025-12-16 14:36:30|||||||||2888
1765895820000|2025-12-16 14:37:00||390.9||390.9||390.9||390.9|1
1765895830000|2025-12-16 14:37:10|391|390.6|390.8|390.6|391|390.6|390.7|390.6|81
1765895840000|2025-12-16 14:37:20|390.7|390.5|390.7|390.6|390.7|390.6|390.7|390.5|0
1765895870000|2025-12-16 14:37:50|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|1372
1765895880000|2025-12-16 14:38:00|||||||||1
1765895920000|2025-12-16 14:38:40|390.5|390.4|390.4|390.3|390.5|390.4|390.4|390.3|28
1765895930000|2025-12-16 14:38:50|||||||||207
1765895940000|2025-12-16 14:39:00|||||||||1
1765895950000|2025-12-16 14:39:10|390.5||390.5||390.5||390.5||549
1765895970000|2025-12-16 14:39:30|390.4|390.2|390.3|390.2|390.4|390.2|390.3|390.2|2955
1765896000000|2025-12-16 14:40:00|||||||||1
1765896020000|2025-12-16 14:40:20|||||||||557
1765896050000|2025-12-16 14:40:50|390.4|390.3|390.4|390.2|390.4|390.3|390.4|390.2|1
1765896060000|2025-12-16 14:41:00|||||||||258
1765896070000|2025-12-16 14:41:10|390.5|390.4|390.4|390.3|390.5|390.4|390.4|390.3|658
1765896080000|2025-12-16 14:41:20|390.5||390.5||390.5||390.5||0
1765896090000|2025-12-16 14:41:30|390.4|390.4|390.5|390.4|390.5|390.4|390.4|390.4|0
1765896110000|2025-12-16 14:41:50|390.6|390.5|390.6|390.5|390.7|390.6|390.6|390.5|1299
1765896120000|2025-12-16 14:42:00|390.7||390.6||390.7||390.6||1699
1765896130000|2025-12-16 14:42:10|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|229
1765896150000|2025-12-16 14:42:30|390.8||390.8||390.8||390.8||0
1765896170000|2025-12-16 14:42:50||390.7||390.6||390.7||390.6|1
1765896180000|2025-12-16 14:43:00||390.7||390.7||390.7||390.7|0
1765896210000|2025-12-16 14:43:30|390.7|390.5|390.7|390.6|390.7|390.6|390.7|390.5|595
1765896220000|2025-12-16 14:43:40|390.8||390.7||390.8||390.7||1
1765896230000|2025-12-16 14:43:50|||||||||1441
1765896240000|2025-12-16 14:44:00|390.8|390.7|390.8|390.6|390.8|390.7|390.7|390.6|439
1765896270000|2025-12-16 14:44:30|390.7|390.5|390.6|390.4|390.7|390.5|390.6|390.4|2565
1765896290000|2025-12-16 14:44:50|390.5||390.5||390.5||390.5||400
1765896300000|2025-12-16 14:45:00|390.6||390.6||390.6||390.6||654
1765896320000|2025-12-16 14:45:20||390.5||390.5||390.5||390.5|1200
1765896330000|2025-12-16 14:45:30|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|468
1765896350000|2025-12-16 14:45:50|390.8|390.7|390.9|390.8|390.9|390.8|390.8|390.7|162
1765896360000|2025-12-16 14:46:00|391||391||391||391||0
1765896410000|2025-12-16 14:46:50|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|0
1765896420000|2025-12-16 14:47:00|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|0
1765896470000|2025-12-16 14:47:50|390.7|390.7|390.8|390.6|390.8|390.7|390.7|390.6|183
1765896480000|2025-12-16 14:48:00|390.7||390.8||390.8||390.7||256
1765896490000|2025-12-16 14:48:10|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|0
1765896510000|2025-12-16 14:48:30|390.6||390.6||390.6||390.6||1441
1765896520000|2025-12-16 14:48:40|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|1519
1765896530000|2025-12-16 14:48:50|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|0
1765896540000|2025-12-16 14:49:00|||||||||1
1765896590000|2025-12-16 14:49:50|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|128
1765896600000|2025-12-16 14:50:00|||||||||29
1765896610000|2025-12-16 14:50:10|390.7||390.7||390.7||390.7||0
1765896620000|2025-12-16 14:50:20|390.6||390.7||390.7||390.6||0
1765896630000|2025-12-16 14:50:30|390.6||390.7||390.7||390.6||0
1765896640000|2025-12-16 14:50:40|390.6||390.6||390.6||390.6||0
1765896650000|2025-12-16 14:50:50|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|0
1765896660000|2025-12-16 14:51:00|390.6||390.6||390.6||390.6||1
1765896710000|2025-12-16 14:51:50||390.5||390.4||390.5||390.4|182
1765896720000|2025-12-16 14:52:00||390.5||390.5||390.5||390.5|0
1765896770000|2025-12-16 14:52:50|||||||||135
1765896780000|2025-12-16 14:53:00|390.7||390.7||390.7||390.7||1
1765896800000|2025-12-16 14:53:20||390.6||390.6||390.6||390.6|0
1765896810000|2025-12-16 14:53:30||390.5||390.5||390.5||390.5|0
1765896830000|2025-12-16 14:53:50|390.6||390.6||390.6||390.6||181
1765896840000|2025-12-16 14:54:00|||||||||1
1765896890000|2025-12-16 14:54:50|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|493
1765896950000|2025-12-16 14:55:50|||||||||136
1765896960000|2025-12-16 14:56:00|||||||||1
1765896980000|2025-12-16 14:56:20||390.5||390.5||390.5||390.5|0
1765896990000|2025-12-16 14:56:30|390.6||390.6||390.6||390.6||0
1765897010000|2025-12-16 14:56:50|||||||||135
1765897020000|2025-12-16 14:57:00|||||||||1
1765897070000|2025-12-16 14:57:50|||||||||136
1765897100000|2025-12-16 14:58:20|||||||||1028
1765897130000|2025-12-16 14:58:50|||||||||136
1765897150000|2025-12-16 14:59:10||390.4||390.4||390.4||390.4|150
1765897190000|2025-12-16 14:59:50||390.5||390.4||390.5||390.4|316
1765897200000|2025-12-16 15:00:00||390.5||390.4||390.5||390.4|1293
1765897230000|2025-12-16 15:00:30||390.5||390.5||390.5||390.5|0
1765897240000|2025-12-16 15:00:40|390.7||390.6||390.7||390.6||553
1765897260000|2025-12-16 15:01:00||390.4||390.4||390.4||390.4|2903
1765897320000|2025-12-16 15:02:00||390.5||390.5||390.5||390.5|0
1765897350000|2025-12-16 15:02:30||390.4||390.4||390.4||390.4|0
1765897400000|2025-12-16 15:03:20|390.5|390.3|390.5|390.4|390.5|390.4|390.5|390.3|0
1765897420000|2025-12-16 15:03:40|390.6||390.6||390.6||390.6||0
1765897430000|2025-12-16 15:03:50||390.5||390.5||390.5||390.5|0
1765897530000|2025-12-16 15:05:30|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|764
1765897560000|2025-12-16 15:06:00||390.5||390.5||390.5||390.5|0
1765897600000|2025-12-16 15:06:40|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|0
1765897620000|2025-12-16 15:07:00||390.5||390.4||390.5||390.4|0
1765897720000|2025-12-16 15:08:40||390.5||390.5||390.5||390.5|0
1765897750000|2025-12-16 15:09:10|390.7||390.7||390.7||390.7||1087
1765897760000|2025-12-16 15:09:20|||||||||500
1765897770000|2025-12-16 15:09:30|390.6||390.6||390.7||390.6||0
1765897780000|2025-12-16 15:09:40|390.7||390.6||390.7||390.6||0
1765897800000|2025-12-16 15:10:00|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|150
1765897810000|2025-12-16 15:10:10|||||||||2060
1765897830000|2025-12-16 15:10:30|390.3|390.2|390.2|390.1|390.3|390.2|390.2|390.1|177
1765897840000|2025-12-16 15:10:40|390.3||390.2||390.3||390.2||1144
1765897850000|2025-12-16 15:10:50|390.1|390|390.2|390|390.2|390|390.1|390|1954
1765897870000|2025-12-16 15:11:10|390.1|389.8|389.9|389.7|390.1|389.8|389.9|389.7|0
1765897880000|2025-12-16 15:11:20|389.8|389.5|389.6|389.5|389.8|389.5|389.6|389.5|2377
1765897910000|2025-12-16 15:11:50|389.5|389.4|389.6|389.4|389.6|389.4|389.5|389.4|1502
1765897940000|2025-12-16 15:12:20|389.5|389.3|389.4|389.3|389.5|389.3|389.4|389.3|2257
1765897960000|2025-12-16 15:12:40|389.3|389.2|389.4|389.2|389.4|389.2|389.3|389.2|1917
1765897980000|2025-12-16 15:13:00|389.3||389.3||389.3||389.3||0
1765897990000|2025-12-16 15:13:10|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|27
1765898010000|2025-12-16 15:13:30|389.1|389|389.1|389|389.1|389|389.1|389|0
1765898020000|2025-12-16 15:13:40|||||||||2990
1765898030000|2025-12-16 15:13:50|389.3|389.2|389.5|389.3|389.5|389.3|389.3|389.2|1218
1765898040000|2025-12-16 15:14:00|||||||||500
1765898070000|2025-12-16 15:14:30|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|0
1765898080000|2025-12-16 15:14:40|389.8|389.6|389.8|389.6|389.8|389.6|389.8|389.6|2135
1765898100000|2025-12-16 15:15:00|389.7|389.7|389.8|389.6|389.8|389.7|389.7|389.6|2596
1765898110000|2025-12-16 15:15:10|389.7||389.8||389.8||389.7||0
1765898180000|2025-12-16 15:16:20||389.7||389.6||389.7||389.6|0
1765898210000|2025-12-16 15:16:50|389.6|389.4|389.6|389.4|389.6|389.4|389.6|389.4|0
1765898230000|2025-12-16 15:17:10|389.5||389.5||389.5||389.5||0
1765898240000|2025-12-16 15:17:20||389.3||389.4||389.4||389.3|0
1765898270000|2025-12-16 15:17:50|389.6||389.6||389.6||389.6||2257
1765898280000|2025-12-16 15:18:00|389.8|389.6|389.9|389.7|389.9|389.7|389.8|389.6|400
1765898290000|2025-12-16 15:18:10||389.8||389.7||389.8||389.7|533
1765898310000|2025-12-16 15:18:30|389.8|389.6|389.7|389.6|389.8|389.6|389.7|389.6|0
1765898360000|2025-12-16 15:19:20||389.5||389.6||389.6||389.5|1200
1765898370000|2025-12-16 15:19:30|389.8|389.7|389.7|389.6|389.8|389.7|389.7|389.6|150
1765898380000|2025-12-16 15:19:40||389.5||389.5||389.5||389.5|0
1765898510000|2025-12-16 15:21:50|||||||||132
1765898520000|2025-12-16 15:22:00||389.6||389.5||389.6||389.5|1483
1765898530000|2025-12-16 15:22:10|389.6|389.6|389.7|389.5|389.7|389.6|389.6|389.5|0
1765898540000|2025-12-16 15:22:20|||||||||28
1765898570000|2025-12-16 15:22:50||389.6||389.6||389.6||389.6|1783
1765898600000|2025-12-16 15:23:20|389.6|389.5|389.7|389.5|389.7|389.5|389.6|389.5|25
1765898650000|2025-12-16 15:24:10||389.6||389.6||389.6||389.6|0
1765898660000|2025-12-16 15:24:20|||||||||1754
1765898670000|2025-12-16 15:24:30|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|837
1765898700000|2025-12-16 15:25:00||389.6||389.6||389.6||389.6|272
1765898710000|2025-12-16 15:25:10||389.7||389.6||389.7||389.6|0
1765898730000|2025-12-16 15:25:30|389.7|389.7|389.8|389.6|389.8|389.7|389.7|389.6|0
1765898750000|2025-12-16 15:25:50|389.7||389.7||389.7||389.7||0
1765898760000|2025-12-16 15:26:00|389.6|389.5|389.8|389.5|389.8|389.5|389.6|389.5|962
1765898800000|2025-12-16 15:26:40|||||||||128
1765898910000|2025-12-16 15:28:30|||||||||698
1765898940000|2025-12-16 15:29:00|389.7||389.7||389.7||389.7||0
1765898970000|2025-12-16 15:29:30||389.4||389.5||389.5||389.4|2974
1765899080000|2025-12-16 15:31:20|389.6|389.4|389.6|389.4|389.6|389.4|389.6|389.4|3088
1765899110000|2025-12-16 15:31:50|||||||||1252
1765899240000|2025-12-16 15:34:00|||||||||5167
1765899250000|2025-12-16 15:34:10|389.5|389.3|389.4|389.2|389.5|389.3|389.4|389.2|1336
1765899270000|2025-12-16 15:34:30|389.5|389.3|389.5|389.3|389.5|389.3|389.5|389.3|0
1765899310000|2025-12-16 15:35:10|||||||||1205
1765899330000|2025-12-16 15:35:30|||||||||1244
1765899340000|2025-12-16 15:35:40|389.6|389.4|389.7|389.5|389.7|389.5|389.6|389.4|750
1765899360000|2025-12-16 15:36:00||389.4||389.4||389.4||389.4|0
1765899410000|2025-12-16 15:36:50|389.6||389.6||389.6||389.6||1125
1765899420000|2025-12-16 15:37:00|389.7||389.7||389.7||389.7||0
1765899440000|2025-12-16 15:37:20|389.6||389.6||389.6||389.6||0
1765899480000|2025-12-16 15:38:00|||||||||450
1765899490000|2025-12-16 15:38:10|389.7|389.5|389.7|389.5|389.7|389.5|389.7|389.5|1657
1765899530000|2025-12-16 15:38:50|||||||||678
1765899540000|2025-12-16 15:39:00|||||||||37
1765899660000|2025-12-16 15:41:00|389.6|389.4|389.5|389.3|389.6|389.4|389.5|389.3|2664
1765899670000|2025-12-16 15:41:10|389.4||389.4||389.4||389.4||0
1765899700000|2025-12-16 15:41:40|389.3||389.3||389.3||389.3||0
1765899790000|2025-12-16 15:43:10|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|25
1765899830000|2025-12-16 15:43:50|389.1|389|389.1|389|389.1|389|389.1|389|0
1765899940000|2025-12-16 15:45:40|||||||||681
1765900000000|2025-12-16 15:46:40|389|388.9|389|388.9|389|388.9|389|388.9|0
1765900030000|2025-12-16 15:47:10|388.9|388.8|389|388.9|389|388.9|388.9|388.8|529
1765900040000|2025-12-16 15:47:20||388.8||388.8||388.8||388.8|1095
1765900080000|2025-12-16 15:48:00||388.9||388.9||388.9||388.9|0
1765900120000|2025-12-16 15:48:40|||||||||401
1765900130000|2025-12-16 15:48:50|||||||||1099
1765900240000|2025-12-16 15:50:40|389.1|389|389.1|389|389.1|389|389.1|389|6
1765900260000|2025-12-16 15:51:00|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|0
1765900300000|2025-12-16 15:51:40|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|733
1765900310000|2025-12-16 15:51:50|||||||||196
1765900380000|2025-12-16 15:53:00|389.2|389.1|389.3|389.2|389.3|389.2|389.2|389.1|0
1765900390000|2025-12-16 15:53:10|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|471
1765900400000|2025-12-16 15:53:20|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|0
1765900440000|2025-12-16 15:54:00||389.3||389.3||389.3||389.3|157
1765900500000|2025-12-16 15:55:00||389.4||389.4||389.4||389.4|0
1765900570000|2025-12-16 15:56:10|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|24
1765900800000|2025-12-16 16:00:00|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|0
1765900830000|2025-12-16 16:00:30|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|1500
1765900860000|2025-12-16 16:01:00|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|0
1765900920000|2025-12-16 16:02:00|389.8|389.7|389.9|389.8|389.9|389.8|389.8|389.7|1000
1765900930000|2025-12-16 16:02:10||389.7||389.8||389.8||389.7|0
1765900950000|2025-12-16 16:02:30|390|389.9|390|389.9|390|389.9|390|389.9|150
1765900980000|2025-12-16 16:03:00|390.1|390|390.1|390|390.1|390|390.1|389.9|0
1765901000000|2025-12-16 16:03:20|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|1167
1765901010000|2025-12-16 16:03:30|390.3||390.3||390.3||390.3||150
1765901020000|2025-12-16 16:03:40|390.2|390.2|390.2|390.1|390.3|390.2|390.2|390.1|64
1765901040000|2025-12-16 16:04:00|390.3||390.3||390.3||390.3||194
1765901060000|2025-12-16 16:04:20|390.2|390.2|390.3|390.2|390.3|390.2|390.2|390.1|0
1765901070000|2025-12-16 16:04:30|390.4|390.3|390.5|390.4|390.5|390.4|390.4|390.3|1830
1765901100000|2025-12-16 16:05:00|390.6|390.5|390.6|390.4|390.6|390.5|390.6|390.4|977
1765901190000|2025-12-16 16:06:30||390.5||390.5||390.5||390.5|1670
1765901220000|2025-12-16 16:07:00|390.4|390.4|390.4|390.3|390.4|390.5|390.4|390.3|1216
1765901240000|2025-12-16 16:07:20|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|0
1765901250000|2025-12-16 16:07:30|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|0
1765901260000|2025-12-16 16:07:40|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|1998
1765901270000|2025-12-16 16:07:50|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|1664
1765901280000|2025-12-16 16:08:00|390.5||390.4||390.5||390.4||2100
1765901290000|2025-12-16 16:08:10||390.2||390.2||390.2||390.2|0
1765901330000|2025-12-16 16:08:50||390.3||390.3||390.3||390.3|592
1765901340000|2025-12-16 16:09:00||390.2||390.3||390.3||390.2|2257
1765901360000|2025-12-16 16:09:20|390.5|390.4|390.6|390.4|390.6|390.4|390.5|390.4|3166
1765901380000|2025-12-16 16:09:40||390.5||390.5||390.5||390.4|0
1765901390000|2025-12-16 16:09:50|390.5|390.4|390.6|390.4|390.6|390.4|390.5|390.4|150
1765901420000|2025-12-16 16:10:20||390.5||390.4||390.5||390.4|76
1765901430000|2025-12-16 16:10:30|390.5||390.5||390.5||390.5||1183
1765901450000|2025-12-16 16:10:50||390.3||390.3||390.3||390.3|0
1765901490000|2025-12-16 16:11:30||390.4||390.4||390.4||390.3|100
1765901520000|2025-12-16 16:12:00|390.6||390.6||390.6||390.6||884
1765901540000|2025-12-16 16:12:20|390.5|390.2|390.3|390.2|390.5|390.2|390.3|390.2|0
1765901550000|2025-12-16 16:12:30|390.4|390.3|390.4|390.2|390.4|390.3|390.4|390.2|0
1765901570000|2025-12-16 16:12:50||390.3||390.3||390.3||390.3|0
1765901590000|2025-12-16 16:13:10|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|395
1765901600000|2025-12-16 16:13:20|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|2257
1765901610000|2025-12-16 16:13:30|390.6|390.5|390.6|390.4|390.6|390.5|390.6|390.4|4102
1765901650000|2025-12-16 16:14:10|390.5||390.5||390.5||390.5||1869
1765901700000|2025-12-16 16:15:00|||||||||908
1765901720000|2025-12-16 16:15:20|390.6||390.5||390.6||390.5||2362
1765901730000|2025-12-16 16:15:30|390.6||390.5||390.6||390.5||0
1765901750000|2025-12-16 16:15:50|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|2257
1765901760000|2025-12-16 16:16:00|||||||||2257
1765901770000|2025-12-16 16:16:10|||||||||1542
1765901810000|2025-12-16 16:16:50|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|150
1765901940000|2025-12-16 16:19:00|390.6||390.5||390.6||390.5||59
1765901950000|2025-12-16 16:19:10|390.6||390.6||390.6||390.6||355
1765901960000|2025-12-16 16:19:20|390.5|390.5|390.5|390.4|390.5|390.5|390.5|390.4|0
1765901980000|2025-12-16 16:19:40|||||||||1033
1765902080000|2025-12-16 16:21:20|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|235
1765902140000|2025-12-16 16:22:20|||||||||219
1765902160000|2025-12-16 16:22:40|390.7|390.6|390.6|390.5|390.7|390.6|390.6|390.5|0
1765902170000|2025-12-16 16:22:50|390.7||390.7||390.7||390.7||0
1765902180000|2025-12-16 16:23:00|390.6|390.6|390.7|390.6|390.7|390.6|390.6|390.6|901
1765902190000|2025-12-16 16:23:10|||||||||339
1765902210000|2025-12-16 16:23:30|||||||||1000
1765902240000|2025-12-16 16:24:00|||||||||2909
1765902270000|2025-12-16 16:24:30|||||||||951
1765902280000|2025-12-16 16:24:40|390.8||390.7||390.8||390.7||0
1765902300000|2025-12-16 16:25:00|||||||||1951
1765902320000|2025-12-16 16:25:20|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|4
1765902330000|2025-12-16 16:25:30|390.9||390.9||390.9||390.9||1305
1765902340000|2025-12-16 16:25:40|390.8||390.8||390.8||390.8||0
1765902350000|2025-12-16 16:25:50|||||||||375
1765902360000|2025-12-16 16:26:00|390.9||390.8||390.9||390.8||0
1765902420000|2025-12-16 16:27:00|||||||||384
1765902430000|2025-12-16 16:27:10|390.9||390.8||390.9||390.8||5375
1765902440000|2025-12-16 16:27:20|||||||||1135
1765902470000|2025-12-16 16:27:50|||||||||1320
1765902490000|2025-12-16 16:28:10|||||||||150
1765902500000|2025-12-16 16:28:20|||||||||1183
1765902520000|2025-12-16 16:28:40|390.9||390.8||390.9||390.8||998
1765902530000|2025-12-16 16:28:50|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|988
1765902550000|2025-12-16 16:29:10|||||||||718
1765902560000|2025-12-16 16:29:20|390.8||390.8||390.8||390.7||2822
1765902570000|2025-12-16 16:29:30|390.7|390.7|390.8|390.7|390.8|390.7|390.7|390.6|6317
1765902580000|2025-12-16 16:29:40|390.7|390.6|390.8|390.7|390.8|390.7|390.7|390.6|958
1765902590000|2025-12-16 16:29:50||390.6||390.6||390.6||390.6|0
1765958420000|2025-12-17 08:00:20|390.5|390|390.5|390.1|390.5|390.1|390.4|390|9945
1765958430000|2025-12-17 08:00:30|390.9|390.5|391|390.5|391|390.5|390.8|390.5|908
1765958460000|2025-12-17 08:01:00|390.9||390.9||390.9||390.9||0
1765958490000|2025-12-17 08:01:30|390.8||390.8||390.8||390.8||0
1765958510000|2025-12-17 08:01:50|390.9|390.6|391.1|390.6|391.1|390.6|390.9|390.6|1372
1765958520000|2025-12-17 08:02:00|391|390.5|391|390.5|391|390.5|391|390.5|0
1765958530000|2025-12-17 08:02:10||390.6||390.6||390.6||390.6|0
1765958540000|2025-12-17 08:02:20||390.5||390.5||390.5||390.5|0
1765958570000|2025-12-17 08:02:50|390.9||390.9||390.9||390.9||0
1765958610000|2025-12-17 08:03:30|391|390.6|391|390.6|391|390.6|391|390.6|1466
1765958670000|2025-12-17 08:04:30|390.9|390.5|390.9|390.5|390.9|390.5|390.9|390.5|0
1765958690000|2025-12-17 08:04:50|390.5|390.3|390.6|390.2|390.7|390.3|390.4|390.2|3425
1765958700000|2025-12-17 08:05:00|390.5|390.1|390.5|390.1|390.5|390.1|390.5|390.1|0
1765958740000|2025-12-17 08:05:40|390.6|390.2|390.6|390.2|390.6|390.2|390.6|390.2|17
1765958760000|2025-12-17 08:06:00|390.5|390.1|390.5|390.1|390.5|390.1|390.5|390.1|0
1765958780000|2025-12-17 08:06:20||390.2||390.1||390.2||390.1|0
1765958790000|2025-12-17 08:06:30||390.2||390.1||390.2||390.1|0
1765958800000|2025-12-17 08:06:40||390.2||390.2||390.2||390.2|0
1765958810000|2025-12-17 08:06:50|390.4|390.1|390.4|390.1|390.4|390.1|390.4|390.1|870
1765958820000|2025-12-17 08:07:00|390.1|389.9|390.2|389.9|390.2|389.9|390.1|389.9|703
1765958890000|2025-12-17 08:08:10||390||390||390||390|0
1765958900000|2025-12-17 08:08:20||389.9||389.9||389.9||389.9|250
1765958910000|2025-12-17 08:08:30||390||390||390||390|0
1765958940000|2025-12-17 08:09:00|||||||||3117
1765959000000|2025-12-17 08:10:00|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|594
1765959010000|2025-12-17 08:10:10|||||||||513
1765959030000|2025-12-17 08:10:30|390.2|390|390.2|390|390.2|390|390.2|390|779
1765959040000|2025-12-17 08:10:40|390.3|390.1|390.4|390.2|390.4|390.2|390.3|390.1|1335
1765959050000|2025-12-17 08:10:50|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|0
1765959060000|2025-12-17 08:11:00|390.4||390.4||390.4||390.4||0
1765959080000|2025-12-17 08:11:20|390.5|390.2|390.5|390.2|390.5|390.2|390.5|390.2|1044
1765959090000|2025-12-17 08:11:30|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|2421
1765959140000|2025-12-17 08:12:20|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|0
1765959160000|2025-12-17 08:12:40|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|1300
1765959190000|2025-12-17 08:13:10|390.2|390|390.1|390|390.2|390|390.1|390|513
1765959200000|2025-12-17 08:13:20|||||||||100
1765959210000|2025-12-17 08:13:30|390.3||390.3||390.3||390.3||0
1765959220000|2025-12-17 08:13:40|390.4|390.1|390.4|390.1|390.4|390.1|390.4|390.1|0
1765959290000|2025-12-17 08:14:50|390.5|390.2|390.5|390.2|390.5|390.2|390.5|390.2|0
1765959300000|2025-12-17 08:15:00||390.3||390.3||390.3||390.3|150
1765959330000|2025-12-17 08:15:30||390.2||390.2||390.2||390.2|0
1765959360000|2025-12-17 08:16:00||390.3||390.3||390.3||390.3|0
1765959380000|2025-12-17 08:16:20|390.3|390.1|390.2|390|390.3|390.1|390.2|390|1006
1765959420000|2025-12-17 08:17:00|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|104
1765959500000|2025-12-17 08:18:20|390.1|389.9|390.1|389.9|390.2|390|390.1|389.9|1699
1765959530000|2025-12-17 08:18:50|390.2||390.2||390.2||390.2||0
1765959550000|2025-12-17 08:19:10|390.1|389.8|389.8|389.7|390.1|389.8|389.8|389.7|197
1765959560000|2025-12-17 08:19:20|||||||||30
1765959570000|2025-12-17 08:19:30|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|2304
1765959580000|2025-12-17 08:19:40|389.6|389.5|389.6|389.4|389.6|389.5|389.6|389.4|525
1765959590000|2025-12-17 08:19:50|389.5||389.5||389.5||389.5||150
1765959600000|2025-12-17 08:20:00|389.4|389.2|389.4|389.2|389.4|389.2|389.4|389.2|0
1765959610000|2025-12-17 08:20:10|389.3||389.3||389.3||389.3||68
1765959620000|2025-12-17 08:20:20|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|0
1765959650000|2025-12-17 08:20:50|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|0
1765959660000|2025-12-17 08:21:00|389.3|389.1|389.4|389.2|389.4|389.2|389.3|389.1|0
1765959670000|2025-12-17 08:21:10|389.5|389.3|389.5|389.3|389.5|389.3|389.5|389.3|489
1765959680000|2025-12-17 08:21:20|389.6|389.4|389.5|389.4|389.6|389.4|389.5|389.4|1562
1765959700000|2025-12-17 08:21:40|389.6|389.2|389.4|389.2|389.6|389.2|389.4|389.2|733
1765959710000|2025-12-17 08:21:50|389.5||389.5||389.5||389.5||0
1765959720000|2025-12-17 08:22:00||389.3||389.3||389.3||389.3|0
1765959740000|2025-12-17 08:22:20||389.2||389.3||389.3||389.2|0
1765959750000|2025-12-17 08:22:30||389.2||389.2||389.2||389.2|0
1765959780000|2025-12-17 08:23:00|389.4|389.3|389.5|389.3|389.5|389.3|389.4|389.3|150
1765959810000|2025-12-17 08:23:30|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|338
1765959850000|2025-12-17 08:24:10||389.4||389.4||389.4||389.4|26
1765959860000|2025-12-17 08:24:20||389.5||389.5||389.5||389.5|0
1765959880000|2025-12-17 08:24:40|389.7|389.6|389.8|389.6|389.8|389.6|389.7|389.6|0
1765959910000|2025-12-17 08:25:10|389.7||389.8||389.8||389.7||246
1765959950000|2025-12-17 08:25:50|||||||||75
1765960020000|2025-12-17 08:27:00||389.7||389.7||389.7||389.7|1438
1765960030000|2025-12-17 08:27:10||389.6||389.6||389.6||389.6|0
1765960040000|2025-12-17 08:27:20||389.7||389.6||389.7||389.6|0
1765960050000|2025-12-17 08:27:30|389.9|389.7|389.9|389.8|389.9|389.8|389.9|389.6|1462
1765960070000|2025-12-17 08:27:50|389.7|389.7|389.7|389.5|389.7|389.7|389.7|389.5|203
1765960080000|2025-12-17 08:28:00|389.6|389.4|389.6|389.4|389.6|389.4|389.6|389.4|0
1765960180000|2025-12-17 08:29:40|389.7|389.5|389.7|389.6|389.7|389.6|389.7|389.5|879
1765960190000|2025-12-17 08:29:50||389.5||389.5||389.5||389.5|514
1765960200000|2025-12-17 08:30:00|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|0
1765960320000|2025-12-17 08:32:00|390|389.8|390|389.8|390|389.8|390|389.8|1276
1765960370000|2025-12-17 08:32:50|||||||||700
1765960390000|2025-12-17 08:33:10|||||||||1300
1765960460000|2025-12-17 08:34:20|390.1|389.9|389.9|389.8|390.1|389.9|389.9|389.8|1514
1765960480000|2025-12-17 08:34:40|390|389.9|390.1|389.9|390.1|389.9|390|389.9|0
1765960540000|2025-12-17 08:35:40|390.3|390.2|390.4|390.2|390.4|390.2|390.3|390.2|24
1765960600000|2025-12-17 08:36:40|390.3||390.3||390.3||390.3||0
1765960610000|2025-12-17 08:36:50|390.2|390.1|390.2|390|390.2|390.1|390.2|390|1078
1765960720000|2025-12-17 08:38:40|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|0
1765960790000|2025-12-17 08:39:50|390.2|390|390.2|390|390.2|390|390.2|390|963
1765960840000|2025-12-17 08:40:40|390.3|390.1|390.3|390.2|390.3|390.2|390.3|390.1|0
1765960850000|2025-12-17 08:40:50|390.2|390.1|390.2|390|390.2|390.1|390.2|390|1476
1765960860000|2025-12-17 08:41:00|390.3|390.1|390.3|390.2|390.3|390.2|390.3|390.1|0
1765960870000|2025-12-17 08:41:10|390.4||390.4||390.4||390.4||0
1765960890000|2025-12-17 08:41:30||390.3||390.2||390.3||390.2|0
1765960920000|2025-12-17 08:42:00|390.2|390|390.1|390|390.2|390|390.1|390|0
1765960930000|2025-12-17 08:42:10|390.2||390.2||390.2||390.2||0
1765960970000|2025-12-17 08:42:50|||||||||190
1765960980000|2025-12-17 08:43:00|390.3||390.3||390.3||390.3||0
1765961020000|2025-12-17 08:43:40|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|573
1765961050000|2025-12-17 08:44:10|390.3||390.3||390.3||390.3||0
1765961080000|2025-12-17 08:44:40||390.2||390.2||390.2||390.2|0
1765961090000|2025-12-17 08:44:50|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1765961110000|2025-12-17 08:45:10|390.5||390.5||390.5||390.5||0
1765961130000|2025-12-17 08:45:30|390.4|390.2|390.2|390.1|390.4|390.2|390.2|390.1|698
1765961140000|2025-12-17 08:45:40|390.3||390.3||390.3||390.3||0
1765961160000|2025-12-17 08:46:00|390.2||390.2||390.2||390.2||0
1765961170000|2025-12-17 08:46:10|390.3||390.3||390.3||390.3||0
1765961220000|2025-12-17 08:47:00|390.2||390.2||390.2||390.2||0
1765961240000|2025-12-17 08:47:20|390.3||390.3||390.3||390.3||0
1765961260000|2025-12-17 08:47:40|390.2||390.2||390.2||390.2||205
1765961310000|2025-12-17 08:48:30|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|0
1765961340000|2025-12-17 08:49:00|390.2|390.1|390.2|390|390.2|390.1|390.2|390|0
1765961410000|2025-12-17 08:50:10|390.3|390.1|390.3|390.2|390.3|390.2|390.3|390.1|50
1765961430000|2025-12-17 08:50:30|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|0
1765961470000|2025-12-17 08:51:10||390||390||390||390|150
1765961490000|2025-12-17 08:51:30||390.1||390||390.1||390|0
1765961530000|2025-12-17 08:52:10|||||||||1612
1765961550000|2025-12-17 08:52:30|390.1||390.1||390.1||390.1||115
1765961620000|2025-12-17 08:53:40|390.2||390.2||390.2||390.2||0
1765961660000|2025-12-17 08:54:20||390.1||390.1||390.1||390.1|0
1765961700000|2025-12-17 08:55:00||390||390||390||390|0
1765961710000|2025-12-17 08:55:10||390.1||390.1||390.1||390.1|0
1765961720000|2025-12-17 08:55:20||390||390||390||390|0
1765961730000|2025-12-17 08:55:30|390.1||390.2||390.2||390.1||0
1765961830000|2025-12-17 08:57:10|390.4|390.3|390.3|390.2|390.4|390.3|390.3|390.2|0
1765961850000|2025-12-17 08:57:30|390.4||390.4||390.4||390.4||0
1765961860000|2025-12-17 08:57:40||390.3||390.3||390.3||390.3|0
1765961950000|2025-12-17 08:59:10||390.2||390.2||390.2||390.2|901
1765961970000|2025-12-17 08:59:30|||||||||1500
1765962010000|2025-12-17 09:00:10|390.3|390.1|390.3|390.1|390.3|390.1|390.2|390.1|0
1765962020000|2025-12-17 09:00:20|390.2|390|390.2|390|390.2|390|390.2|390|0
1765962030000|2025-12-17 09:00:30|390.1|389.9|390|389.9|390.1|389.9|390|389.9|1059
1765962040000|2025-12-17 09:00:40|390.1||390.1||390.1||390.1||0
1765962060000|2025-12-17 09:01:00||390||390||390||390|0
1765962080000|2025-12-17 09:01:20|390.3|390.1|390.3|390.1|390.3|390.2|390.3|390.1|1230
1765962100000|2025-12-17 09:01:40|390.2|390|390.2|390|390.2|390|390.2|390|513
1765962140000|2025-12-17 09:02:20|390.1||390.1||390.1||390.1||0
1765962150000|2025-12-17 09:02:30|||||||||160
1765962210000|2025-12-17 09:03:30|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390|121
1765962260000|2025-12-17 09:04:20|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|0
1765962290000|2025-12-17 09:04:50|390.4|390.3|390.4|390.2|390.5|390.3|390.4|390.2|0
1765962300000|2025-12-17 09:05:00|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|284
1765962370000|2025-12-17 09:06:10||390.2||390.2||390.2||390.2|0
1765962420000|2025-12-17 09:07:00||390.1||390.1||390.1||390.1|171
1765962450000|2025-12-17 09:07:30|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1765962460000|2025-12-17 09:07:40|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|1937
1765962490000|2025-12-17 09:08:10||390.3||390.3||390.3||390.3|138
1765962510000|2025-12-17 09:08:30|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|513
1765962530000|2025-12-17 09:08:50|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|0
1765962550000|2025-12-17 09:09:10|||||||||1358
1765962560000|2025-12-17 09:09:20|390.4||390.4||390.4||390.4||0
1765962590000|2025-12-17 09:09:50|390.3||390.3||390.3||390.3||1648
1765962600000|2025-12-17 09:10:00|390.2|390|390.3|390|390.3|390.1|390.2|390|576
1765962630000|2025-12-17 09:10:30||390.1||390.1||390.1||390.1|368
1765962640000|2025-12-17 09:10:40||390||390||390||390|7
1765962670000|2025-12-17 09:11:10|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|1643
1765962680000|2025-12-17 09:11:20|390.6|390.4|390.6|390.3|390.6|390.4|390.6|390.3|2014
1765962690000|2025-12-17 09:11:30|390.5||390.6||390.6||390.5||0
1765962720000|2025-12-17 09:12:00|390.7|390.4|390.7|390.4|390.7|390.4|390.7|390.4|1038
1765962790000|2025-12-17 09:13:10|390.8|390.5|390.8|390.5|390.8|390.5|390.8|390.5|345
1765962850000|2025-12-17 09:14:10||390.6||390.6||390.6||390.6|0
1765962910000|2025-12-17 09:15:10|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|22
1765962980000|2025-12-17 09:16:20|391|390.8|391|390.7|391|390.8|391|390.7|33
1765962990000|2025-12-17 09:16:30|||||||||3
1765963000000|2025-12-17 09:16:40|||||||||7
1765963100000|2025-12-17 09:18:20|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|718
1765963110000|2025-12-17 09:18:30|390.8||390.8||390.8||390.8||2134
1765963140000|2025-12-17 09:19:00|390.9|390.6|390.9|390.6|390.9|390.6|390.9|390.6|280
1765963240000|2025-12-17 09:20:40|390.8||390.8||390.8||390.8||0
1765963260000|2025-12-17 09:21:00|390.9||390.9||390.9||390.9||0
1765963300000|2025-12-17 09:21:40|390.8||390.8||390.8||390.8||0
1765963400000|2025-12-17 09:23:20|390.9||390.9||390.9||390.9||2508
1765963430000|2025-12-17 09:23:50|390.8||390.9||390.9||390.8||0
1765963450000|2025-12-17 09:24:10|390.7||390.7||390.7||390.7||0
1765963460000|2025-12-17 09:24:20|390.8||390.8||390.8||390.8||0
1765963470000|2025-12-17 09:24:30|390.7||390.7||390.8||390.7||0
1765963500000|2025-12-17 09:25:00||390.5||390.5||390.5||390.5|229
1765963540000|2025-12-17 09:25:40|390.7||390.7||390.7||390.7||2036
1765963560000|2025-12-17 09:26:00|390.8|390.6|390.8|390.5|390.8|390.6|390.8|390.5|1098
1765963580000|2025-12-17 09:26:20||390.6||390.6||390.6||390.6|0
1765963600000|2025-12-17 09:26:40|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|666
1765963620000|2025-12-17 09:27:00|||||||||1139
1765963660000|2025-12-17 09:27:40|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|1181
1765963670000|2025-12-17 09:27:50|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|1560
1765963680000|2025-12-17 09:28:00|||||||||140
1765963720000|2025-12-17 09:28:40|391||391||391||391||0
1765963730000|2025-12-17 09:28:50|390.9||390.9||390.9||390.9||10470
1765963740000|2025-12-17 09:29:00|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|0
1765963800000|2025-12-17 09:30:00|390.9||390.9||390.9||390.9||0
1765963810000|2025-12-17 09:30:10|391|390.8|391|390.8|391|390.8|391|390.8|2234
1765963820000|2025-12-17 09:30:20|391.3|391|391.3|391|391.3|391|391.3|391|124
1765963840000|2025-12-17 09:30:40|391.4|391.1|391.4|391.1|391.4|391.1|391.4|391.1|0
1765963860000|2025-12-17 09:31:00||391.2||391.2||391.2||391.2|1650
1765963870000|2025-12-17 09:31:10|391.5||391.5||391.5||391.5||1950
1765963880000|2025-12-17 09:31:20|391.6|391.3|391.6|391.3|391.6|391.3|391.6|391.3|685
1765963890000|2025-12-17 09:31:30||391.4||391.4||391.4||391.4|0
1765963900000|2025-12-17 09:31:40|391.7|391.5|391.8|391.5|391.8|391.5|391.7|391.4|2944
1765963910000|2025-12-17 09:31:50|||||||||362
1765963930000|2025-12-17 09:32:10|||||||||2205
1765963940000|2025-12-17 09:32:20|391.9|391.6|391.9|391.6|391.9|391.6|391.9|391.6|1398
1765963950000|2025-12-17 09:32:30||391.7||391.7||391.7||391.7|0
1765963990000|2025-12-17 09:33:10|||||||||169
1765964000000|2025-12-17 09:33:20|392||392||392||392||1062
1765964100000|2025-12-17 09:35:00|392.1|391.8|392.1|391.9|392.1|391.9|392.1|391.8|1658
1765964120000|2025-12-17 09:35:20|392.2||392.2||392.2||392.2||660
1765964130000|2025-12-17 09:35:30|||||||||11
1765964140000|2025-12-17 09:35:40||392||392||392||392|0
1765964160000|2025-12-17 09:36:00|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|0
1765964210000|2025-12-17 09:36:50|392.4||392.4||392.4||392.4||1100
1765964230000|2025-12-17 09:37:10|392.3||392.3||392.3||392.3||0
1765964240000|2025-12-17 09:37:20|392.4||392.4||392.4||392.4||1768
1765964300000|2025-12-17 09:38:20|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|1756
1765964310000|2025-12-17 09:38:30|392.4|392.1|392.4|392.1|392.4|392.1|392.4|392.1|2223
1765964370000|2025-12-17 09:39:30|392.3|392|392.3|392|392.3|392|392.3|392|84
1766044810000|2025-12-18 08:00:10|396.7|395.4|396.6|395.9|396.8|396.2|396.6|395.4|1334
1766044820000|2025-12-18 08:00:20|396.4|396|396.1|395.4|396.4|396|396.1|395.4|0
1766044830000|2025-12-18 08:00:30|396.2|395.5|396.7|396|396.7|396|396.2|395.5|0
1766044840000|2025-12-18 08:00:40|396.8|396.1|397.2|396.6|397.2|396.7|396.8|396.1|1099
1766044850000|2025-12-18 08:00:50||396.7||396.7||396.7||396.7|0
1766044860000|2025-12-18 08:01:00|397|396.3|396.9|396.2|397.1|396.4|396.9|396.2|816
1766044880000|2025-12-18 08:01:20|397.2|396.3|397.1|396.5|397.2|396.6|397.1|396.3|0
1766044920000|2025-12-18 08:02:00|397||397||397||396.9||1151
1766044930000|2025-12-18 08:02:10|397.1||397.1||397.1||397.1||0
1766044970000|2025-12-18 08:02:50||396.6||396.6||396.6||396.6|0
1766044980000|2025-12-18 08:03:00|397|396.4|397|396.4|397|396.4|397|396.4|245
1766044990000|2025-12-18 08:03:10|396.9||396.8||396.9||396.8||0
1766045000000|2025-12-18 08:03:20|396.7||396.7||396.7||396.7||0
1766045010000|2025-12-18 08:03:30|396.4|396.2|396.4|396|396.4|396.2|396.4|396|0
1766045050000|2025-12-18 08:04:10|396.3|395.7|396.1|395.7|396.3|395.7|396.1|395.7|277
1766045070000|2025-12-18 08:04:30|396.2|395.8|396.4|396|396.4|396|396.2|395.8|0
1766045080000|2025-12-18 08:04:40|396.3|395.8|396.2|395.8|396.3|395.8|396.2|395.8|1059
1766045100000|2025-12-18 08:05:00||395.7||395.8||395.8||395.7|0
1766045120000|2025-12-18 08:05:20|396.4|396|396.4|396|396.4|396|396.4|396|0
1766045150000|2025-12-18 08:05:50|396.9|396.5|396.9|396.5|396.9|396.5|396.9|396.5|1178
1766045160000|2025-12-18 08:06:00|397|396.6|396.9|396.5|397|396.6|396.9|396.5|1178
1766045170000|2025-12-18 08:06:10||396.6||396.6||396.6||396.5|0
1766045180000|2025-12-18 08:06:20|397.2|396.8|397.2|396.8|397.2|396.8|397.2|396.8|1100
1766045190000|2025-12-18 08:06:30|397.1|396.7|397.1|396.7|397.1|396.7|397.1|396.7|0
1766045200000|2025-12-18 08:06:40|397.2|396.8|397.2|396.8|397.2|396.8|397.2|396.8|504
1766045210000|2025-12-18 08:06:50|397.4|397|397.4|397|397.4|397|397.4|397|1100
1766045220000|2025-12-18 08:07:00|397.3|396.9|397.3|396.9|397.3|396.9|397.3|396.9|0
1766045230000|2025-12-18 08:07:10|397.5|397.1|397.5|397.1|397.5|397.1|397.5|397.1|0
1766045270000|2025-12-18 08:07:50|397.4||397.4||397.4||397.4||200
1766045290000|2025-12-18 08:08:10|397.5|397.2|397.5|397.2|397.6|397.3|397.5|397.1|218
1766045300000|2025-12-18 08:08:20|397.4|397.1|397.4|397.1|397.4|397.1|397.4|397.1|429
1766045320000|2025-12-18 08:08:40|397.3|397|397.2|397|397.3|397|397.2|397|288
1766045340000|2025-12-18 08:09:00||397.1||397||397.1||397|0
1766045360000|2025-12-18 08:09:20||396.9||396.9||396.9||396.9|2376
1766045370000|2025-12-18 08:09:30|397.1|396.8|397.1|396.8|397.1|396.8|397.1|396.8|0
1766045400000|2025-12-18 08:10:00|397||397||397||397||0
1766045420000|2025-12-18 08:10:20|397.2|396.9|397.1|396.9|397.2|396.9|397.1|396.9|0
1766045430000|2025-12-18 08:10:30|397.2||397.2||397.2||397.2||0
1766045460000|2025-12-18 08:11:00|397.1|397|397.3|397|397.3|397|397.1|397|0
1766045470000|2025-12-18 08:11:10|397.4|397.1|397.4|397.1|397.4|397.1|397.4|397.1|515
1766045540000|2025-12-18 08:12:20|397.2|397|397.2|397|397.2|397|397.2|397|390
1766045550000|2025-12-18 08:12:30|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|0
1766045600000|2025-12-18 08:13:20|||||||||1000
1766045670000|2025-12-18 08:14:30|397.2||397.2||397.2||397.2||0
1766045700000|2025-12-18 08:15:00|397.3|397|397.3|397|397.3|397|397.3|397|504
1766045760000|2025-12-18 08:16:00|397.4|397.1|397.4|397.1|397.4|397.1|397.4|397.1|400
1766045770000|2025-12-18 08:16:10|397.5|397.2|397.5|397.2|397.5|397.2|397.5|397.2|0
1766045780000|2025-12-18 08:16:20|397.4|397.1|397.2|396.9|397.4|397.1|397.2|396.9|1277
1766045800000|2025-12-18 08:16:40|397.3|397|397.3|397|397.3|397|397.3|397|0
1766045840000|2025-12-18 08:17:20|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|543
1766045850000|2025-12-18 08:17:30|397|396.8|396.8|396.5|397|396.8|396.8|396.5|2624
1766045860000|2025-12-18 08:17:40|396.7|396.4|396.7|396.4|396.7|396.4|396.7|396.4|0
1766045900000|2025-12-18 08:18:20|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|150
1766045920000|2025-12-18 08:18:40||396.4||396.4||396.5||396.4|394
1766045930000|2025-12-18 08:18:50|396.9|396.6|396.9|396.7|396.9|396.7|396.9|396.6|0
1766045940000|2025-12-18 08:19:00|397||397||397||397||0
1766045960000|2025-12-18 08:19:20|396.9||396.9||396.9||396.9||0
1766045970000|2025-12-18 08:19:30|397||397||397||397||0
1766045990000|2025-12-18 08:19:50|||||||||25
1766046000000|2025-12-18 08:20:00|397.2|396.8|397.2|396.9|397.2|396.9|397.2|396.8|971
1766046040000|2025-12-18 08:20:40|397.1||397.1||397.1||397.1||0
1766046060000|2025-12-18 08:21:00|397.3|397.1|397.4|397.1|397.4|397.1|397.3|397|2229
1766046070000|2025-12-18 08:21:10|397.2|396.9|397.2|396.9|397.2|396.9|397.2|396.9|0
1766046080000|2025-12-18 08:21:20||397||397||397||397|0
1766046140000|2025-12-18 08:22:20|397.5|397.2|397.6|397.3|397.6|397.3|397.5|397.2|520
1766046160000|2025-12-18 08:22:40||397.4||397.4||397.4||397.4|0
1766046180000|2025-12-18 08:23:00||397.3||397.3||397.3||397.3|0
1766046200000|2025-12-18 08:23:20|397.7|397.4|397.7|397.5|397.8|397.5|397.7|397.4|0
1766046210000|2025-12-18 08:23:30|397.8||397.8||397.8||397.8||1484
1766046250000|2025-12-18 08:24:10|397.9|397.6|397.9|397.6|397.9|397.6|397.9|397.6|0
1766046270000|2025-12-18 08:24:30|397.8||397.8||397.8||397.8||0
1766046280000|2025-12-18 08:24:40|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|447
1766046290000|2025-12-18 08:24:50|397.8||397.8||397.8||397.8||0
1766046300000|2025-12-18 08:25:00|397.7|397.4|397.7|397.4|397.7|397.4|397.7|397.4|0
1766046320000|2025-12-18 08:25:20|397.8|397.5|397.8|397.5|397.8|397.5|397.8|397.5|0
1766046340000|2025-12-18 08:25:40|397.7||397.7||397.7||397.7||0
1766046350000|2025-12-18 08:25:50|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.5|1243
1766046360000|2025-12-18 08:26:00|397.9|397.7|397.9|397.6|397.9|397.7|397.9|397.6|903
1766046390000|2025-12-18 08:26:30||397.7||397.8||397.8||397.7|0
1766046410000|2025-12-18 08:26:50||397.7||397.7||397.7||397.7|0
1766046420000|2025-12-18 08:27:00|398|397.8|398.1|397.8|398.1|397.8|398|397.8|0
1766046450000|2025-12-18 08:27:30||397.9||397.8||397.9||397.8|1013
1766046470000|2025-12-18 08:27:50|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|150
1766046510000|2025-12-18 08:28:30|||||||||2800
1766046520000|2025-12-18 08:28:40|398|397.8|398|397.8|398|397.8|398|397.8|0
1766046530000|2025-12-18 08:28:50||397.7||397.7||397.7||397.7|0
1766046550000|2025-12-18 08:29:10||397.8||397.8||397.8||397.8|0
1766046570000|2025-12-18 08:29:30|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|0
1766046590000|2025-12-18 08:29:50|397.9||397.9||397.9||397.9||0
1766046610000|2025-12-18 08:30:10|397.8||397.8||397.8||397.8||0
1766046620000|2025-12-18 08:30:20|397.9||397.9||397.9||397.9||0
1766046630000|2025-12-18 08:30:30|397.7|397.5|397.5|397.4|397.7|397.5|397.5|397.4|0
1766046650000|2025-12-18 08:30:50|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1766046660000|2025-12-18 08:31:00|397.5||397.5||397.5||397.5||0
1766046670000|2025-12-18 08:31:10|397.7|397.4|397.7|397.4|397.7|397.4|397.7|397.4|21
1766046690000|2025-12-18 08:31:30||397.5||397.5||397.5||397.5|0
1766046780000|2025-12-18 08:33:00|||||||||1000
1766046790000|2025-12-18 08:33:10|397.6|397.3|397.6|397.3|397.6|397.3|397.6|397.3|1000
1766046820000|2025-12-18 08:33:40|397.5|397.2|397.5|397.2|397.5|397.2|397.5|397.2|2517
1766046830000|2025-12-18 08:33:50|||||||||150
1766046840000|2025-12-18 08:34:00||397.3||397.3||397.3||397.3|0
1766046860000|2025-12-18 08:34:20|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|0
1766046870000|2025-12-18 08:34:30|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|0
1766046900000|2025-12-18 08:35:00|||||||||4
1766047010000|2025-12-18 08:36:50|||||||||2000
1766047030000|2025-12-18 08:37:10|397.4|397.2|397.5|397.4|397.5|397.4|397.4|397.2|0
1766047040000|2025-12-18 08:37:20|397.4|397.2|397.4|397.2|397.4|397.3|397.4|397.2|885
1766047080000|2025-12-18 08:38:00||397.3||397.2||397.3||397.2|2000
1766047090000|2025-12-18 08:38:10||397.3||397.2||397.3||397.2|285
1766047100000|2025-12-18 08:38:20|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|1137
1766047110000|2025-12-18 08:38:30|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|150
1766047120000|2025-12-18 08:38:40||397.3||397.2||397.3||397.2|7000
1766047160000|2025-12-18 08:39:20|397.5|397.3|397.5|397.4|397.5|397.4|397.5|397.3|554
1766047190000|2025-12-18 08:39:50|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|740
1766047200000|2025-12-18 08:40:00||397.2||397.2||397.2||397.2|365
1766047240000|2025-12-18 08:40:40|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|273
1766047250000|2025-12-18 08:40:50|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|2044
1766047260000|2025-12-18 08:41:00|||||||||500
1766047330000|2025-12-18 08:42:10|397.3||397.3||397.3||397.3||0
1766047350000|2025-12-18 08:42:30|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|641
1766047400000|2025-12-18 08:43:20|||||||||400
1766047410000|2025-12-18 08:43:30|397.1|397|397.1|397|397.1|397|397.1|397|0
1766047420000|2025-12-18 08:43:40|397.2|397.1|397.3|397.2|397.3|397.2|397.2|397.1|0
1766047440000|2025-12-18 08:44:00||397.1||397.1||397.1||397.1|25
1766047540000|2025-12-18 08:45:40|397.2|397|397.1|397|397.2|397|397.1|397|0
1766047550000|2025-12-18 08:45:50|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1766047560000|2025-12-18 08:46:00||397||397||397||397|572
1766047580000|2025-12-18 08:46:20|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|840
1766047600000|2025-12-18 08:46:40|397||397||397||397||0
1766047620000|2025-12-18 08:47:00||396.8||396.8||396.8||396.8|772
1766047640000|2025-12-18 08:47:20||396.9||396.9||396.9||396.9|0
1766047650000|2025-12-18 08:47:30|397.1|397|397.1|397|397.1|397|397.1|397|0
1766047660000|2025-12-18 08:47:40|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|0
1766047720000|2025-12-18 08:48:40||397.2||397.2||397.2||397.2|0
1766047730000|2025-12-18 08:48:50||397.1||397.1||397.1||397.1|24
1766047750000|2025-12-18 08:49:10|397.2||397.3||397.3||397.2||0
1766047820000|2025-12-18 08:50:20|397.1|397|397.2|397|397.2|397|397.1|397|658
1766047850000|2025-12-18 08:50:50|397.1||397.1||397.1||397.1||0
1766047860000|2025-12-18 08:51:00|397.2||397.2||397.2||397.2||0
1766047900000|2025-12-18 08:51:40|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|0
1766047960000|2025-12-18 08:52:40|397.2||397.2||397.2||397.2||0
1766047970000|2025-12-18 08:52:50||397||397||397||397|2044
1766047980000|2025-12-18 08:53:00|397.4|397.2|397.2|397.1|397.4|397.2|397.2|397.1|24
1766047990000|2025-12-18 08:53:10|397.3||397.3||397.3||397.3||0
1766048010000|2025-12-18 08:53:30|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|0
1766048060000|2025-12-18 08:54:20|397.5||397.4||397.5||397.4||84
1766048070000|2025-12-18 08:54:30||397.3||397.2||397.3||397.2|0
1766048100000|2025-12-18 08:55:00|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|0
1766048120000|2025-12-18 08:55:20|397.4|397.2|397.3|397.2|397.4|397.2|397.3|397.2|1113
1766048160000|2025-12-18 08:56:00|397.4|397.1|397.3|397.2|397.4|397.2|397.3|397.1|1073
1766048170000|2025-12-18 08:56:10|397.6|397.4|397.4|397.2|397.6|397.4|397.4|397.2|2755
1766048190000|2025-12-18 08:56:30|397.5|397.3|397.6|397.4|397.6|397.4|397.5|397.3|0
1766048210000|2025-12-18 08:56:50|397.7|397.5|397.7|397.6|397.7|397.6|397.7|397.5|2517
1766048230000|2025-12-18 08:57:10|397.8||397.8||397.8||397.8||0
1766048250000|2025-12-18 08:57:30|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|0
1766048320000|2025-12-18 08:58:40|397.8||397.9||397.9||397.8||1713
1766048340000|2025-12-18 08:59:00|397.6|397.4|397.5|397.3|397.6|397.4|397.5|397.3|0
1766048360000|2025-12-18 08:59:20|||||||||129
1766048380000|2025-12-18 08:59:40||397.4||397.4||397.4||397.4|0
1766048400000|2025-12-18 09:00:00|397.4|397.3|397.5|397.3|397.5|397.3|397.4|397.3|2044
1766048440000|2025-12-18 09:00:40|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|1600
1766048470000|2025-12-18 09:01:10|397.2|397|397.2|397|397.2|397|397.2|397|0
1766048520000|2025-12-18 09:02:00|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|134
1766048530000|2025-12-18 09:02:10|397.2|397.1|397.2|397|397.2|397.1|397.2|397|0
1766048550000|2025-12-18 09:02:30|397.3|397.1|397.2|397|397.3|397.2|397.2|397|0
1766048580000|2025-12-18 09:03:00|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|0
1766048590000|2025-12-18 09:03:10||397.2||397.2||397.2||397.2|0
1766048610000|2025-12-18 09:03:30|397.4||397.4||397.4||397.4||0
1766048620000|2025-12-18 09:03:40|397.3||397.3||397.3||397.3||0
1766048640000|2025-12-18 09:04:00|397.4||397.4||397.4||397.4||0
1766048650000|2025-12-18 09:04:10|||||||||75
1766048670000|2025-12-18 09:04:30|397.3|397.3|397.3|397.2|397.3|397.3|397.3|397.2|1392
1766048680000|2025-12-18 09:04:40|397.4||397.4||397.4||397.4||0
1766048790000|2025-12-18 09:06:30|397.3|397.1|397.2|397.1|397.3|397.1|397.2|397.1|0
1766048820000|2025-12-18 09:07:00|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|104
1766048880000|2025-12-18 09:08:00|397.5||397.5||397.5||397.5||2044
1766048940000|2025-12-18 09:09:00|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|0
1766048990000|2025-12-18 09:09:50|397.3||397.3||397.3||397.3||2161
1766049000000|2025-12-18 09:10:00|397.2|397.2|397.2|397.1|397.2|397.2|397.2|397.1|0
1766049010000|2025-12-18 09:10:10||397||397||397||397|0
1766049030000|2025-12-18 09:10:30|397.1||397.2||397.2||397.1||0
1766049040000|2025-12-18 09:10:40|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|0
1766049070000|2025-12-18 09:11:10|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|1298
1766049100000|2025-12-18 09:11:40|397.5|397.3|397.3|397.2|397.5|397.4|397.3|397.2|868
1766049110000|2025-12-18 09:11:50|397.4||397.4||397.4||397.4||0
1766049120000|2025-12-18 09:12:00|397.3|397.1|397.3|397.1|397.3|397.2|397.3|397.1|807
1766049130000|2025-12-18 09:12:10||397.2||397.1||397.2||397.1|456
1766049140000|2025-12-18 09:12:20|397.2||397.3||397.3||397.2||0
1766049160000|2025-12-18 09:12:40|397.4|397.2|397.4|397.3|397.4|397.3|397.4|397.2|2044
1766049180000|2025-12-18 09:13:00|||||||||886
1766049190000|2025-12-18 09:13:10|397.5||397.5||397.5||397.5||116
1766049210000|2025-12-18 09:13:30|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|554
1766049250000|2025-12-18 09:14:10||397.3||397.3||397.3||397.3|0
1766049310000|2025-12-18 09:15:10|397.6|397.4|397.6|397.5|397.6|397.5|397.6|397.4|1269
1766049320000|2025-12-18 09:15:20|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.3|665
1766049330000|2025-12-18 09:15:30|||||||||585
1766049340000|2025-12-18 09:15:40|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1766049350000|2025-12-18 09:15:50|397.7|397.6|397.7|397.5|397.7|397.6|397.7|397.5|0
1766049360000|2025-12-18 09:16:00||397.6||397.6||397.6||397.6|1243
1766049370000|2025-12-18 09:16:10||397.5||397.5||397.5||397.5|0
1766049390000|2025-12-18 09:16:30|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|1010
1766049470000|2025-12-18 09:17:50|397.8|397.7|397.9|397.7|397.9|397.8|397.8|397.7|1170
1766049520000|2025-12-18 09:18:40|397.8|397.6|397.7|397.5|397.8|397.6|397.7|397.5|388
1766049530000|2025-12-18 09:18:50|||||||||286
1766049540000|2025-12-18 09:19:00||397.6||397.6||397.6||397.6|0
1766049550000|2025-12-18 09:19:10|397.8|397.7|397.8|397.6|397.8|397.7|397.8|397.6|1561
1766049590000|2025-12-18 09:19:50|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|448
1766049600000|2025-12-18 09:20:00|||||||||1
1766049680000|2025-12-18 09:21:20|397.6|397.4|397.5|397.4|397.6|397.4|397.5|397.4|565
1766049690000|2025-12-18 09:21:30|397.6||397.6||397.6||397.6||1819
1766049780000|2025-12-18 09:23:00|397.5|397.3|397.6|397.4|397.6|397.4|397.4|397.2|2671
1766049800000|2025-12-18 09:23:20|397.5||397.5||397.5||397.5||0
1766049820000|2025-12-18 09:23:40|397.6|397.5|397.7|397.6|397.7|397.6|397.6|397.5|10000
1766049880000|2025-12-18 09:24:40|397.8||397.8||397.8||397.8||1127
1766049890000|2025-12-18 09:24:50|397.6|397.5|397.5|397.3|397.6|397.5|397.5|397.3|1934
1766049900000|2025-12-18 09:25:00|397.4||397.4||397.4||397.4||0
1766049920000|2025-12-18 09:25:20|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|629
1766049930000|2025-12-18 09:25:30|397.6||397.6||397.6||397.6||1622
1766049950000|2025-12-18 09:25:50||397.5||397.5||397.5||397.5|1500
1766049980000|2025-12-18 09:26:20|397.7||397.7||397.7||397.7||1531
1766050020000|2025-12-18 09:27:00|397.6|397.4|397.5|397.4|397.6|397.4|397.5|397.4|150
1766050030000|2025-12-18 09:27:10|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|1266
1766050060000|2025-12-18 09:27:40||397.2||397.2||397.2||397.2|526
1766050140000|2025-12-18 09:29:00|||||||||49
1766050160000|2025-12-18 09:29:20|397.3||397.3||397.3||397.3||0
1766050190000|2025-12-18 09:29:50|397.4||397.3||397.4||397.3||0
1766050200000|2025-12-18 09:30:00|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|988
1766050220000|2025-12-18 09:30:20|397.5||397.5||397.5||397.5||0
1766050320000|2025-12-18 09:32:00||397.4||397.4||397.4||397.4|0
1766050340000|2025-12-18 09:32:20|397.6|397.5|397.6|397.4|397.6|397.5|397.6|397.4|2973
1766050380000|2025-12-18 09:33:00|397.5||397.5||397.5||397.5||277
1766050410000|2025-12-18 09:33:30|397.6||397.6||397.6||397.6||0
1766050590000|2025-12-18 09:36:30|||||||||1
1766050630000|2025-12-18 09:37:10|397.5||397.5||397.5||397.5||0
1766050650000|2025-12-18 09:37:30|397.6||397.6||397.6||397.6||0
1766050660000|2025-12-18 09:37:40||397.5||397.5||397.5||397.5|0
1766050720000|2025-12-18 09:38:40|397.7||397.7||397.7||397.7||0
1766050770000|2025-12-18 09:39:30||397.6||397.6||397.6||397.6|0
1766050790000|2025-12-18 09:39:50|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|150
1766050800000|2025-12-18 09:40:00|397.7||397.7||397.7||397.7||0
1766050810000|2025-12-18 09:40:10|397.6||397.7||397.7||397.6||0
1766050870000|2025-12-18 09:41:10|||||||||250
1766050980000|2025-12-18 09:43:00||397.6||397.5||397.6||397.5|355
1766050990000|2025-12-18 09:43:10|397.9|397.6|397.8|397.7|397.9|397.7|397.8|397.6|0
1766051000000|2025-12-18 09:43:20|397.9||397.9||397.9||397.9||987
1766051030000|2025-12-18 09:43:50||397.8||397.7||397.8||397.7|0
1766051040000|2025-12-18 09:44:00|398|397.8|398.2|398|398.2|398|398|397.8|185
1766051050000|2025-12-18 09:44:10||398.1||398.1||398.1||398.1|0
1766051060000|2025-12-18 09:44:20|398.3|398.2|398.4|398.3|398.4|398.3|398.3|398.2|2315
1766051070000|2025-12-18 09:44:30|398.7|398.6|398.8|398.6|398.8|398.7|398.7|398.6|675
1766051100000|2025-12-18 09:45:00|399|398.8|399|398.8|399|398.8|399|398.8|1089
1766051190000|2025-12-18 09:46:30|399.1|398.9|399.1|398.9|399.1|399|399.1|398.9|1333
1766051200000|2025-12-18 09:46:40|399|398.8|399|398.8|399|398.8|398.9|398.8|2356
1766051210000|2025-12-18 09:46:50|399.1|398.9|399|398.9|399.1|398.9|399|398.8|0
1766051230000|2025-12-18 09:47:10|399.2|399.1|399.3|399.1|399.3|399.1|399.2|399.1|3001
1766051240000|2025-12-18 09:47:20|399.2|399.2|399.2|399.1|399.2|399.2|399.2|399.1|0
1766051250000|2025-12-18 09:47:30|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|1308
1766051280000|2025-12-18 09:48:00|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|1
1766051290000|2025-12-18 09:48:10|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|250
1766051320000|2025-12-18 09:48:40||399.1||399.1||399.1||399.1|0
1766051340000|2025-12-18 09:49:00|399.2|399|399.2|399|399.2|399|399.2|399|714
1766051360000|2025-12-18 09:49:20|399.1||399.2||399.2||399.1||1308
1766051380000|2025-12-18 09:49:40||399.1||399||399.1||399|0
1766051400000|2025-12-18 09:50:00||399.1||399||399.1||399|0
1766051430000|2025-12-18 09:50:30|399|398.8|399|398.8|399|398.8|399|398.8|0
1766051450000|2025-12-18 09:50:50||398.9||398.9||398.9||398.9|0
1766051460000|2025-12-18 09:51:00|399.1|398.8|399|398.8|399.1|398.8|399|398.8|0
1766051480000|2025-12-18 09:51:20|398.9||398.9||398.9||398.9||0
1766051550000|2025-12-18 09:52:30|399||399||399||399||0
1766051580000|2025-12-18 09:53:00|398.9||398.9||398.9||398.9||0
1766051590000|2025-12-18 09:53:10|399||399||399||399||0
1766051640000|2025-12-18 09:54:00|398.9||398.9||398.9||398.9||0
1766051650000|2025-12-18 09:54:10|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|150
1766051690000|2025-12-18 09:54:50|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|0
1766051800000|2025-12-18 09:56:40|398.6|398.5|398.6|398.4|398.6|398.5|398.6|398.4|0
1766051810000|2025-12-18 09:56:50||398.5||398.5||398.5||398.5|0
1766051830000|2025-12-18 09:57:10||398.4||398.5||398.5||398.4|0
1766051910000|2025-12-18 09:58:30|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|0
1766051930000|2025-12-18 09:58:50|398.5|398.4|398.6|398.5|398.6|398.5|398.5|398.4|2179
1766051950000|2025-12-18 09:59:10|398.8|398.6|398.8|398.7|398.8|398.7|398.8|398.6|3001
1766051960000|2025-12-18 09:59:20|398.9||398.9||398.9||398.9||3001
1766051970000|2025-12-18 09:59:30|399|398.8|398.9|398.8|399|398.8|398.9|398.8|2756
1766052010000|2025-12-18 10:00:10|399|398.9|399|398.9|399|398.9|399|398.9|0
1766052070000|2025-12-18 10:01:10|399.1||399.1||399.1||399.1||18
1766052100000|2025-12-18 10:01:40|399.2|399|399.2|399|399.2|399|399.2|399|0
1766052120000|2025-12-18 10:02:00||399.1||399||399.1||399|881
1766052130000|2025-12-18 10:02:10|399.1|398.9|399.1|398.9|399.1|398.9|399|398.9|2539
1766052140000|2025-12-18 10:02:20|399||399||399||399||3500
1766052150000|2025-12-18 10:02:30|399.1|399|399.1|399|399.1|399|399.1|399|626
1766052200000|2025-12-18 10:03:20|||||||||500
1766052210000|2025-12-18 10:03:30|399.2||399.2||399.2||399.2||553
1766052240000|2025-12-18 10:04:00|||||||||100
1766052280000|2025-12-18 10:04:40||399.1||399.1||399.1||399.1|0
1766052300000|2025-12-18 10:05:00|399.1|399|399|398.9|399.1|399|399|398.9|1500
1766052310000|2025-12-18 10:05:10|399.1||399.1||399.1||399.1||0
1766052360000|2025-12-18 10:06:00|399||399||399||399||0
1766052400000|2025-12-18 10:06:40|399.1||399||399.1||399||0
1766052420000|2025-12-18 10:07:00|399.1||399||399.1||399||747
1766052430000|2025-12-18 10:07:10|399.1||399.1||399.1||399.1||0
1766052490000|2025-12-18 10:08:10||399||399||399||399|0
1766052510000|2025-12-18 10:08:30|||||||||21
1766052530000|2025-12-18 10:08:50|399.2||399.2||399.2||399.2||0
1766052570000|2025-12-18 10:09:30|399.1|399.1|399.1|399|399.1|399.1|399.1|399|0
1766052600000|2025-12-18 10:10:00|||||||||295
1766052660000|2025-12-18 10:11:00|399|398.9|399|398.9|399|398.9|399|398.9|1
1766052680000|2025-12-18 10:11:20|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|1534
1766052700000|2025-12-18 10:11:40|||||||||878
1766052740000|2025-12-18 10:12:20|||||||||212
1766052790000|2025-12-18 10:13:10|||||||||1168
1766052860000|2025-12-18 10:14:20|398.8|398.7|398.8|398.7|398.9|398.7|398.8|398.7|0
1766052910000|2025-12-18 10:15:10|||||||||1181
1766052920000|2025-12-18 10:15:20|398.6|398.4|398.6|398.5|398.6|398.5|398.6|398.4|127
1766052930000|2025-12-18 10:15:30|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|940
1766052950000|2025-12-18 10:15:50||398.3||398.3||398.3||398.3|0
1766052970000|2025-12-18 10:16:10|398.6|398.4|398.6|398.4|398.6|398.4|398.6|398.4|0
1766053010000|2025-12-18 10:16:50|398.5||398.5||398.5||398.5||0
1766053020000|2025-12-18 10:17:00|398.6||398.6||398.6||398.6||889
1766053040000|2025-12-18 10:17:20|398.5||398.5||398.5||398.5||0
1766053050000|2025-12-18 10:17:30|398.6||398.6||398.6||398.6||0
1766053080000|2025-12-18 10:18:00|||||||||1000
1766053130000|2025-12-18 10:18:50|398.5||398.5||398.5||398.5||850
1766053140000|2025-12-18 10:19:00|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|952
1766053170000|2025-12-18 10:19:30|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|0
1766053190000|2025-12-18 10:19:50|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|909
1766053200000|2025-12-18 10:20:00|398.7|398.5|398.7|398.6|398.7|398.6|398.7|398.5|1397
1766053280000|2025-12-18 10:21:20|398.8|398.7|398.9|398.7|398.9|398.7|398.8|398.7|1240
1766053290000|2025-12-18 10:21:30|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|0
1766053300000|2025-12-18 10:21:40|398.8||398.8||398.8||398.8||150
1766053330000|2025-12-18 10:22:10|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|0
1766053380000|2025-12-18 10:23:00||398.8||398.8||398.8||398.8|0
1766053390000|2025-12-18 10:23:10|399||399||399||399||354
1766053410000|2025-12-18 10:23:30|398.9|398.7|398.8|398.7|398.9|398.7|398.8|398.7|25
1766053420000|2025-12-18 10:23:40|398.9||398.9||398.9||398.9||0
1766053500000|2025-12-18 10:25:00|||||||||2250
1766053540000|2025-12-18 10:25:40|399|398.8|399|398.8|399|398.8|399|398.8|1308
1766053580000|2025-12-18 10:26:20|398.9||398.9||398.9||398.9||0
1766053640000|2025-12-18 10:27:20|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|741
1766053690000|2025-12-18 10:28:10|399|398.8|399|398.8|399|398.8|399|398.8|1043
1766053740000|2025-12-18 10:29:00|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|1000
1766053750000|2025-12-18 10:29:10|398.8|398.6|398.8|398.6|398.8|398.6|398.7|398.6|2057
1766053780000|2025-12-18 10:29:40|398.7||398.8||398.8||398.7||0
1766053790000|2025-12-18 10:29:50|398.7||398.7||398.7||398.7||0
1766053810000|2025-12-18 10:30:10|398.8||398.8||398.8||398.8||0
1766053850000|2025-12-18 10:30:50|398.7||398.8||398.8||398.7||0
1766054090000|2025-12-18 10:34:50||398.7||398.7||398.7||398.7|0
1766054110000|2025-12-18 10:35:10|398.9|398.8|398.8|398.6|398.9|398.8|398.8|398.6|1468
1766054170000|2025-12-18 10:36:10||398.7||398.7||398.7||398.7|0
1766054180000|2025-12-18 10:36:20|398.9||398.9||398.9||398.9||0
1766054190000|2025-12-18 10:36:30|||||||||137
1766054240000|2025-12-18 10:37:20|399|398.8|399|398.8|399|398.8|399|398.8|0
1766054250000|2025-12-18 10:37:30|398.9||398.9||398.9||398.9||0
1766054260000|2025-12-18 10:37:40|398.8|398.7|398.9|398.7|398.9|398.8|398.8|398.7|0
1766054280000|2025-12-18 10:38:00||398.8||398.8||398.8||398.8|0
1766054290000|2025-12-18 10:38:10|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|0
1766054370000|2025-12-18 10:39:30|398.7|398.6|398.7|398.5|398.8|398.6|398.7|398.5|772
1766054410000|2025-12-18 10:40:10|398.6||398.6||398.6||398.6||0
1766054420000|2025-12-18 10:40:20||398.4||398.4||398.4||398.4|2250
1766054440000|2025-12-18 10:40:40||398.5||398.5||398.5||398.4|3122
1766054450000|2025-12-18 10:40:50|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|0
1766054510000|2025-12-18 10:41:50|||||||||1500
1766054520000|2025-12-18 10:42:00|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|1010
1766054530000|2025-12-18 10:42:10|399|398.9|399|398.9|399|398.9|399|398.9|0
1766054550000|2025-12-18 10:42:30|399.1|399|399.3|399.1|399.3|399.1|399.1|399|2250
1766054560000|2025-12-18 10:42:40|399.2||399.2||399.2||399.2||0
1766054580000|2025-12-18 10:43:00|399.3||399.3||399.3||399.3||0
1766054650000|2025-12-18 10:44:10|399.2|399.2|399.2|399.1|399.2|399.2|399.2|399.1|402
1766054660000|2025-12-18 10:44:20|399.3||399.2||399.3||399.2||0
1766054680000|2025-12-18 10:44:40||399||399.1||399.1||399|0
1766054690000|2025-12-18 10:44:50|399.1|399|399|398.9|399.1|399|399|398.9|150
1766054720000|2025-12-18 10:45:20||398.8||398.8||398.8||398.8|922
1766054730000|2025-12-18 10:45:30|399.1|398.9|399.1|399|399.1|399|399.1|398.9|2507
1766054760000|2025-12-18 10:46:00|399|398.9|398.9|398.8|399|398.9|398.9|398.8|481
1766054770000|2025-12-18 10:46:10|399||399||399||399||0
1766054810000|2025-12-18 10:46:50|398.9|398.7|398.9|398.7|398.9|398.7|398.9|398.7|0
1766054820000|2025-12-18 10:47:00|399|398.8|399|398.8|399|398.9|399|398.8|0
1766054860000|2025-12-18 10:47:40|398.9|398.7|398.9|398.8|398.9|398.8|398.9|398.7|0
1766054880000|2025-12-18 10:48:00|399||399||399||399||0
1766054900000|2025-12-18 10:48:20|398.9||398.9||398.9||398.9||0
1766054920000|2025-12-18 10:48:40|399||399||399||399||459
1766054960000|2025-12-18 10:49:20||398.9||398.9||398.9||398.9|459
1766054970000|2025-12-18 10:49:30|||||||||923
1766055010000|2025-12-18 10:50:10|399.1|399|399.1|398.9|399.1|399|399.1|398.9|1293
1766055070000|2025-12-18 10:51:10|399|399|399.1|398.9|399.1|399|399|398.9|22
1766055120000|2025-12-18 10:52:00|399||399||399||399||0
1766055160000|2025-12-18 10:52:40|398.9|398.8|398.9|398.7|398.9|398.8|398.8|398.7|1799
1766055230000|2025-12-18 10:53:50||398.8||398.8||398.8||398.8|0
1766055270000|2025-12-18 10:54:30|398.8|398.7|398.9|398.7|398.9|398.8|398.8|398.7|1398
1766055300000|2025-12-18 10:55:00|398.8|398.6|398.7|398.6|398.8|398.6|398.7|398.6|0
1766055310000|2025-12-18 10:55:10||398.5||398.5||398.5||398.5|310
1766055330000|2025-12-18 10:55:30||398.6||398.5||398.6||398.5|0
1766055480000|2025-12-18 10:58:00|||||||||137
1766055500000|2025-12-18 10:58:20||398.6||398.5||398.6||398.5|596
1766055570000|2025-12-18 10:59:30|398.6||398.7||398.7||398.6||0
1766055610000|2025-12-18 11:00:10|398.6|398.6|398.7|398.6|398.7|398.6|398.6|398.6|0
1766055620000|2025-12-18 11:00:20|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|1910
1766055630000|2025-12-18 11:00:30|398.9||398.9||398.9||398.9||0
1766055640000|2025-12-18 11:00:40|399|398.9|399|398.9|399|398.9|399|398.9|4
1766055670000|2025-12-18 11:01:10|399.1|399|399.2|399.1|399.2|399.1|399.1|399|0
1766055810000|2025-12-18 11:03:30|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|0
1766055870000|2025-12-18 11:04:30|399.2|399.1|399.2|399.1|399.3|399.1|399.2|399.1|0
1766055890000|2025-12-18 11:04:50|399.3||399.3||399.3||399.3||0
1766055950000|2025-12-18 11:05:50||399.2||399.2||399.2||399.2|0
1766055960000|2025-12-18 11:06:00||399.1||399.1||399.1||399.1|0
1766056140000|2025-12-18 11:09:00||399.2||399.2||399.2||399.2|0
1766056150000|2025-12-18 11:09:10|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|2814
1766056160000|2025-12-18 11:09:20|399.4|399|399.4|399.3|399.4|399.3|399.4|399|262
1766056170000|2025-12-18 11:09:30|399.5||399.5||399.5||399.5||2730
1766056210000|2025-12-18 11:10:10|399.4||399.4||399.4||399.4||0
1766056250000|2025-12-18 11:10:50|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|0
1766056310000|2025-12-18 11:11:50|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|979
1766056470000|2025-12-18 11:14:30||399.2||399.2||399.2||399.2|370
1766056560000|2025-12-18 11:16:00||399.3||399.3||399.3||399.3|0
1766056570000|2025-12-18 11:16:10|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|0
1766056590000|2025-12-18 11:16:30|||||||||2814
1766056670000|2025-12-18 11:17:50|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|0
1766056690000|2025-12-18 11:18:10|399.5||399.5||399.5||399.5||83
1766056700000|2025-12-18 11:18:20|399.4||399.4||399.4||399.4||26
1766056800000|2025-12-18 11:20:00|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|0
1766056810000|2025-12-18 11:20:10|399.4||399.4||399.4||399.4||2072
1766056840000|2025-12-18 11:20:40|399.5|399.3|399.6|399.5|399.6|399.5|399.5|399.3|1480
1766056850000|2025-12-18 11:20:50||399.4||399.4||399.4||399.4|0
1766056860000|2025-12-18 11:21:00|399.5||399.5||399.5||399.5||0
1766056870000|2025-12-18 11:21:10|399.6||399.6||399.6||399.6||0
1766056920000|2025-12-18 11:22:00|399.5||399.5||399.5||399.5||0
1766056930000|2025-12-18 11:22:10|399.6||399.6||399.6||399.6||225
1766056980000|2025-12-18 11:23:00||399.5||399.5||399.5||399.5|0
1766056990000|2025-12-18 11:23:10||399.4||399.4||399.4||399.4|0
1766057010000|2025-12-18 11:23:30|399.4|399.3|399.6|399.4|399.6|399.4|399.4|399.3|150
1766057020000|2025-12-18 11:23:40|399.5||399.5||399.5||399.5||0
1766057070000|2025-12-18 11:24:30||399.3||399.3||399.3||399.3|889
1766057110000|2025-12-18 11:25:10|399.4||399.4||399.4||399.4||0
1766057130000|2025-12-18 11:25:30|399.5||399.5||399.5||399.5||0
1766057180000|2025-12-18 11:26:20|||||||||300
1766057220000|2025-12-18 11:27:00||399.4||399.4||399.4||399.4|73
1766057250000|2025-12-18 11:27:30|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|0
1766057290000|2025-12-18 11:28:10||399.4||399.4||399.4||399.4|1308
1766057330000|2025-12-18 11:28:50|399.5||399.5||399.5||399.5||0
1766057360000|2025-12-18 11:29:20|||||||||1000
1766057510000|2025-12-18 11:31:50|399.6||399.5||399.6||399.5||150
1766057720000|2025-12-18 11:35:20|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|1308
1766057730000|2025-12-18 11:35:30|||||||||30
1766057770000|2025-12-18 11:36:10||399.4||399.4||399.4||399.4|0
1766057830000|2025-12-18 11:37:10|399.5||399.5||399.5||399.5||0
1766057870000|2025-12-18 11:37:50|||||||||100
1766057910000|2025-12-18 11:38:30|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|0
1766057940000|2025-12-18 11:39:00|399.5||399.5||399.5||399.5||0
1766057960000|2025-12-18 11:39:20|399.4||399.4||399.4||399.4||0
1766057980000|2025-12-18 11:39:40|399.5||399.5||399.5||399.5||0
1766058010000|2025-12-18 11:40:10|399.4||399.5||399.5||399.4||1308
1766058030000|2025-12-18 11:40:30|||||||||1000
1766058140000|2025-12-18 11:42:20||399.4||399.4||399.4||399.4|0
1766058290000|2025-12-18 11:44:50|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|296
1766058300000|2025-12-18 11:45:00|399.3|399.2|399.4|399.2|399.4|399.2|399.3|399.2|24
1766058400000|2025-12-18 11:46:40||399.3||399.2||399.3||399.2|846
1766058410000|2025-12-18 11:46:50||399.3||399.3||399.3||399.3|0
1766058470000|2025-12-18 11:47:50||399.2||399.2||399.2||399.2|168
1766058570000|2025-12-18 11:49:30|399.3||399.4||399.4||399.3||0
1766058580000|2025-12-18 11:49:40||399.3||399.3||399.3||399.3|0
1766058620000|2025-12-18 11:50:20|||||||||1887
1766058690000|2025-12-18 11:51:30|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|82
1766058760000|2025-12-18 11:52:40|399.4||399.4||399.4||399.4||0
1766058830000|2025-12-18 11:53:50|399.5|399.3|399.6|399.5|399.6|399.5|399.5|399.3|0
1766058900000|2025-12-18 11:55:00|399.5|399.4|399.5|399.3|399.5|399.4|399.5|399.3|3633
1766058910000|2025-12-18 11:55:10||399.4||399.4||399.4||399.4|0
1766058950000|2025-12-18 11:55:50|399.6||399.6||399.6||399.5||1797
1766059020000|2025-12-18 11:57:00||399.5||399.5||399.5||399.5|0
1766059040000|2025-12-18 11:57:20||399.4||399.4||399.4||399.4|0
1766059070000|2025-12-18 11:57:50|399.5||399.5||399.5||399.5||0
1766059080000|2025-12-18 11:58:00|||||||||1308
1766059150000|2025-12-18 11:59:10|399.6||399.6||399.6||399.6||1233
1766059170000|2025-12-18 11:59:30|399.5||399.5||399.5||399.5||0
1766059180000|2025-12-18 11:59:40|399.6||399.6||399.6||399.6||895
1766059190000|2025-12-18 11:59:50||399.5||399.5||399.5||399.5|4435
1766059210000|2025-12-18 12:00:10|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|1561
1766059220000|2025-12-18 12:00:20|399.6||399.5||399.6||399.5||0
1766059230000|2025-12-18 12:00:30|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|0
1766059270000|2025-12-18 12:01:10|||||||||95
1766059280000|2025-12-18 12:01:20|399.5||399.4||399.5||399.4||774
1766059290000|2025-12-18 12:01:30|399.3|399.2|399.2|399.1|399.3|399.2|399.2|399.1|1763
1766059300000|2025-12-18 12:01:40|399.1|399|399.1|399|399.1|399|399.1|399|0
1766059320000|2025-12-18 12:02:00|||||||||1090
1766059340000|2025-12-18 12:02:20|399|398.9|399.1|398.9|399.1|398.9|399|398.9|1710
1766059370000|2025-12-18 12:02:50||399||399||399||399|0
1766059380000|2025-12-18 12:03:00||398.9||398.9||398.9||398.9|0
1766059390000|2025-12-18 12:03:10||399||399||399||399|0
1766059410000|2025-12-18 12:03:30|399|398.9|399|398.8|399|398.9|399|398.8|24
1766059460000|2025-12-18 12:04:20|399.1|398.9|399.1|398.9|399.1|398.9|399.1|398.9|0
1766059480000|2025-12-18 12:04:40|399||399.1||399.1||399||0
1766059490000|2025-12-18 12:04:50||399||399||399||399|0
1766059510000|2025-12-18 12:05:10|399|398.9|399|398.9|399|398.9|399|398.9|0
1766059580000|2025-12-18 12:06:20||398.8||398.9||398.9||398.8|914
1766059590000|2025-12-18 12:06:30||398.8||398.8||398.8||398.8|0
1766059600000|2025-12-18 12:06:40||398.9||398.9||398.9||398.9|0
1766059620000|2025-12-18 12:07:00||398.8||398.8||398.8||398.8|0
1766059660000|2025-12-18 12:07:40||398.9||398.9||398.9||398.9|0
1766059680000|2025-12-18 12:08:00|||||||||193
1766059730000|2025-12-18 12:08:50||398.8||398.8||398.8||398.8|0
1766059740000|2025-12-18 12:09:00|398.9||398.9||398.9||398.9||0
1766059770000|2025-12-18 12:09:30|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|1308
1766059790000|2025-12-18 12:09:50|||||||||2802
1766059820000|2025-12-18 12:10:20|||||||||1000
1766059890000|2025-12-18 12:11:30|398.7|398.6|398.8|398.6|398.8|398.6|398.7|398.6|1698
1766059940000|2025-12-18 12:12:20||398.7||398.7||398.7||398.7|0
1766059990000|2025-12-18 12:13:10|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|22
1766060060000|2025-12-18 12:14:20|398.8||398.8||398.8||398.8||0
1766060110000|2025-12-18 12:15:10|398.7||398.7||398.7||398.7||0
1766060140000|2025-12-18 12:15:40|398.8||398.8||398.8||398.8||0
1766060150000|2025-12-18 12:15:50|398.7||398.7||398.7||398.7||0
1766060160000|2025-12-18 12:16:00|398.8||398.8||398.8||398.8||1028
1766060210000|2025-12-18 12:16:50||398.7||398.7||398.7||398.7|0
1766060220000|2025-12-18 12:17:00||398.6||398.6||398.6||398.6|0
1766060260000|2025-12-18 12:17:40||398.7||398.7||398.7||398.7|0
1766060270000|2025-12-18 12:17:50||398.6||398.6||398.6||398.6|0
1766060310000|2025-12-18 12:18:30|398.7||398.7||398.7||398.7||0
1766060330000|2025-12-18 12:18:50|||||||||1069
1766060360000|2025-12-18 12:19:20||398.5||398.5||398.5||398.5|0
1766060380000|2025-12-18 12:19:40||398.6||398.6||398.6||398.6|0
1766060440000|2025-12-18 12:20:40||398.5||398.5||398.5||398.5|0
1766060460000|2025-12-18 12:21:00||398.6||398.6||398.6||398.6|0
1766060530000|2025-12-18 12:22:10|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|0
1766060570000|2025-12-18 12:22:50|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|150
1766060660000|2025-12-18 12:24:20||398.7||398.7||398.7||398.7|3800
1766060670000|2025-12-18 12:24:30|399|398.9|399|398.9|399|398.9|399|398.9|1022
1766060700000|2025-12-18 12:25:00|||||||||861
1766060760000|2025-12-18 12:26:00|||||||||44
1766060840000|2025-12-18 12:27:20|398.8|398.6|398.8|398.6|398.8|398.6|398.8|398.6|1182
1766060850000|2025-12-18 12:27:30|398.5|398.4|398.4|398.3|398.5|398.4|398.4|398.3|2471
1766060860000|2025-12-18 12:27:40|398.5||398.5||398.5||398.5||0
1766060940000|2025-12-18 12:29:00||398.4||398.4||398.4||398.4|0
1766060960000|2025-12-18 12:29:20|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|0
1766060990000|2025-12-18 12:29:50|398.2||398.2||398.2||398.2||72
1766061050000|2025-12-18 12:30:50|398.1|398|398.1|398|398.1|398|398.1|398|0
1766061080000|2025-12-18 12:31:20|398|397.8|398|397.8|398|397.8|398|397.8|0
1766061090000|2025-12-18 12:31:30|397.9|397.9|398|397.9|398|397.9|397.9|397.9|0
1766061100000|2025-12-18 12:31:40|398.1|398|398.1|397.9|398.1|398|398.1|397.9|0
1766061110000|2025-12-18 12:31:50||398||398||398||398|0
1766061170000|2025-12-18 12:32:50||397.9||398||398||397.9|0
1766061330000|2025-12-18 12:35:30|398|397.8|398|397.8|398|397.8|398|397.8|5000
1766061340000|2025-12-18 12:35:40||397.9||397.9||397.9||397.9|0
1766061370000|2025-12-18 12:36:10||397.8||397.8||397.8||397.8|0
1766061380000|2025-12-18 12:36:20||397.9||397.9||397.9||397.9|50
1766061540000|2025-12-18 12:39:00|398.1|398|398.1|398|398.1|398|398.1|398|2471
1766061600000|2025-12-18 12:40:00|||||||||192
1766061630000|2025-12-18 12:40:30|||||||||1308
1766061730000|2025-12-18 12:42:10|||||||||147
1766061750000|2025-12-18 12:42:30|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|0
1766061760000|2025-12-18 12:42:40|398.1|398|398.1|398|398.1|398|398.1|398|1090
1766061770000|2025-12-18 12:42:50|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1766061780000|2025-12-18 12:43:00|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|20
1766061910000|2025-12-18 12:45:10|397.7|397.5|397.6|397.5|397.7|397.5|397.6|397.5|2982
1766061930000|2025-12-18 12:45:30|397.5|397.4|397.6|397.4|397.6|397.4|397.5|397.4|0
1766061950000|2025-12-18 12:45:50|397.5||397.6||397.6||397.5||1308
1766061980000|2025-12-18 12:46:20|397.5|397.2|397.4|397.2|397.5|397.2|397.3|397.2|3000
1766061990000|2025-12-18 12:46:30||397.3||397.3||397.3||397.3|241
1766062010000|2025-12-18 12:46:50|||||||||2000
1766062020000|2025-12-18 12:47:00|||||||||4279
1766062090000|2025-12-18 12:48:10|||||||||5233
1766062100000|2025-12-18 12:48:20|||||||||688
1766062120000|2025-12-18 12:48:40|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1766062150000|2025-12-18 12:49:10|397.7||397.7||397.7||397.7||475
1766062180000|2025-12-18 12:49:40|397.6||397.6||397.6||397.6||0
1766062200000|2025-12-18 12:50:00|||||||||1100
1766062250000|2025-12-18 12:50:50|||||||||3025
1766062360000|2025-12-18 12:52:40|||||||||218
1766062370000|2025-12-18 12:52:50|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|112
1766062410000|2025-12-18 12:53:30|||||||||250
1766062430000|2025-12-18 12:53:50|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|150
1766062440000|2025-12-18 12:54:00|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1766062460000|2025-12-18 12:54:20|||||||||300
1766062510000|2025-12-18 12:55:10|||||||||800
1766062540000|2025-12-18 12:55:40||397.3||397.3||397.3||397.3|0
1766062560000|2025-12-18 12:56:00|397.4||397.4||397.4||397.4||1000
1766062600000|2025-12-18 12:56:40|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1766062650000|2025-12-18 12:57:30|397.6||397.6||397.6||397.6||0
1766062690000|2025-12-18 12:58:10|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|923
1766062720000|2025-12-18 12:58:40|397.4||397.4||397.4||397.4||0
1766062730000|2025-12-18 12:58:50|397.5||397.5||397.5||397.5||0
1766062760000|2025-12-18 12:59:20|397.4||397.5||397.5||397.4||31
1766062770000|2025-12-18 12:59:30||397.4||397.4||397.4||397.4|0
1766062810000|2025-12-18 13:00:10||397.3||397.3||397.3||397.3|315
1766062840000|2025-12-18 13:00:40|397.4||397.4||397.4||397.4||0
1766062870000|2025-12-18 13:01:10|397.5||397.5||397.5||397.5||0
1766062880000|2025-12-18 13:01:20|397.4||397.5||397.5||397.4||0
1766062910000|2025-12-18 13:01:50|397.4||397.4||397.4||397.4||0
1766062940000|2025-12-18 13:02:20|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|0
1766063060000|2025-12-18 13:04:20|397.2|397.1|397.3|397.1|397.3|397.1|397.2|397.1|6000
1766063070000|2025-12-18 13:04:30|397.2||397.3||397.3||397.2||771
1766063110000|2025-12-18 13:05:10|397.2||397.2||397.2||397.2||0
1766063120000|2025-12-18 13:05:20|397.1|397|397.1|397|397.1|397|397.1|397|22
1766063130000|2025-12-18 13:05:30|397.2||397.2||397.2||397.2||1676
1766063160000|2025-12-18 13:06:00||397.1||397||397.1||397|1308
1766063210000|2025-12-18 13:06:50||397.1||397.1||397.1||397.1|0
1766063240000|2025-12-18 13:07:20||397||397||397||397|0
1766063260000|2025-12-18 13:07:40||397.1||397.1||397.1||397.1|0
1766063290000|2025-12-18 13:08:10||397||397||397||397|0
1766063310000|2025-12-18 13:08:30|397.1||397.1||397.1||397.1||0
1766063320000|2025-12-18 13:08:40|397|396.9|397|396.9|397|396.9|397|396.9|210
1766063360000|2025-12-18 13:09:20||396.8||396.8||396.8||396.8|0
1766063390000|2025-12-18 13:09:50||396.9||396.9||396.9||396.9|0
1766063410000|2025-12-18 13:10:10|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|2172
1766063430000|2025-12-18 13:10:30|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1766063460000|2025-12-18 13:11:00||396.5||396.5||396.5||396.5|0
1766063480000|2025-12-18 13:11:20|396.6||396.7||396.7||396.6||0
1766063490000|2025-12-18 13:11:30||396.6||396.6||396.6||396.6|0
1766063520000|2025-12-18 13:12:00|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|820
1766063530000|2025-12-18 13:12:10|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1766063650000|2025-12-18 13:14:10|||||||||870
1766063700000|2025-12-18 13:15:00|||||||||218
1766063800000|2025-12-18 13:16:40|||||||||298
1766063810000|2025-12-18 13:16:50|396.8||396.8||396.8||396.8||141
1766063820000|2025-12-18 13:17:00||396.7||396.7||396.7||396.7|0
1766063850000|2025-12-18 13:17:30|396.7|396.6|396.6|396.5|396.7|396.6|396.6|396.5|2202
1766063860000|2025-12-18 13:17:40|396.7|396.6|396.7|396.5|396.7|396.6|396.6|396.5|0
1766063890000|2025-12-18 13:18:10||396.6||396.6||396.6||396.6|0
1766063910000|2025-12-18 13:18:30|396.8||396.8||396.8||396.8||0
1766064030000|2025-12-18 13:20:30||396.7||396.7||396.7||396.7|0
1766064090000|2025-12-18 13:21:30|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|0
1766064200000|2025-12-18 13:23:20||396.7||396.7||396.7||396.7|827
1766064240000|2025-12-18 13:24:00|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|0
1766064310000|2025-12-18 13:25:10|396.7||396.7||396.7||396.7||0
1766064340000|2025-12-18 13:25:40||396.5||396.5||396.5||396.5|0
1766064510000|2025-12-18 13:28:30||396.6||396.5||396.6||396.5|0
1766064540000|2025-12-18 13:29:00||396.6||396.6||396.6||396.6|0
1766064550000|2025-12-18 13:29:10||396.5||396.5||396.5||396.5|1308
1766064600000|2025-12-18 13:30:00|396.8|396.6|396.6|396.4|396.8|396.6|396.6|396.4|8475
1766064620000|2025-12-18 13:30:20|396.5|396.3|396.4|396.3|396.5|396.3|396.4|396.3|1062
1766064640000|2025-12-18 13:30:40|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|0
1766064720000|2025-12-18 13:32:00|396.2|396|396.2|396|396.2|396|396.2|396|1739
1766064740000|2025-12-18 13:32:20||396.1||396.1||396.1||396.1|0
1766064750000|2025-12-18 13:32:30|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|0
1766064780000|2025-12-18 13:33:00||396.1||396.1||396.1||396.1|301
1766064810000|2025-12-18 13:33:30|396.2|396|396.2|396|396.2|396|396.1|396|1038
1766064820000|2025-12-18 13:33:40|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396|0
1766064830000|2025-12-18 13:33:50||396.2||396.1||396.2||396.1|0
1766064840000|2025-12-18 13:34:00|396.2||396.2||396.2||396.2||0
1766064850000|2025-12-18 13:34:10|396.3||396.3||396.3||396.3||0
1766064940000|2025-12-18 13:35:40|396.2||396.2||396.2||396.2||0
1766065030000|2025-12-18 13:37:10|396.3|396.2|396.2|396|396.3|396.2|396.2|396|473
1766065040000|2025-12-18 13:37:20|396.1||396.1||396.1||396.1||0
1766065050000|2025-12-18 13:37:30|396.2|396.1|396.2|396|396.2|396.1|396.2|396|593
1766065060000|2025-12-18 13:37:40|396.1||396.2||396.2||396.1||0
1766065070000|2025-12-18 13:37:50|396.1||396.1||396.1||396.1||0
1766065080000|2025-12-18 13:38:00|396.2||396.2||396.2||396.2||0
1766065090000|2025-12-18 13:38:10|396.1|396.1|396.1|396|396.1|396.1|396.1|396|22
1766065100000|2025-12-18 13:38:20|396.2||396.2||396.2||396.2||0
1766065180000|2025-12-18 13:39:40|396.1||396.1||396.1||396.1||0
1766065190000|2025-12-18 13:39:50|396|395.9|396.1|395.9|396.1|396|396|395.9|3921
1766065240000|2025-12-18 13:40:40|395.8|395.6|395.6|395.5|395.8|395.6|395.6|395.5|3001
1766065250000|2025-12-18 13:40:50||395.4||395.4||395.5||395.4|0
1766065260000|2025-12-18 13:41:00||395.5||395.5||395.5||395.5|0
1766065270000|2025-12-18 13:41:10||395.4||395.4||395.4||395.4|0
1766065310000|2025-12-18 13:41:50||395.5||395.5||395.5||395.5|0
1766065320000|2025-12-18 13:42:00|||||||||1000
1766065340000|2025-12-18 13:42:20|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.5|2689
1766065370000|2025-12-18 13:42:50||395.5||395.5||395.5||395.5|0
1766065380000|2025-12-18 13:43:00||395.6||395.6||395.6||395.6|0
1766065390000|2025-12-18 13:43:10|||||||||3543
1766065400000|2025-12-18 13:43:20|||||||||9000
1766065410000|2025-12-18 13:43:30|||||||||9000
1766065440000|2025-12-18 13:44:00|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|0
1766065450000|2025-12-18 13:44:10||395.8||395.8||395.8||395.8|1739
1766065470000|2025-12-18 13:44:30|396.1|395.9|396.1|395.9|396.1|395.9|396|395.9|1394
1766065480000|2025-12-18 13:44:40|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|0
1766065490000|2025-12-18 13:44:50|396||396||396||396||0
1766065520000|2025-12-18 13:45:20||395.9||395.9||395.9||395.9|2437
1766065530000|2025-12-18 13:45:30|396.1|396|396.1|396|396.1|396|396.1|396|1739
1766065540000|2025-12-18 13:45:40|396|395.9|396|395.9|396|395.9|396|395.9|0
1766065550000|2025-12-18 13:45:50|396.1||396.1||396.1||396.1||0
1766065580000|2025-12-18 13:46:20||396||396||396||396|0
1766065600000|2025-12-18 13:46:40|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1766065620000|2025-12-18 13:47:00||396||396||396||396|1176
1766065650000|2025-12-18 13:47:30|||||||||596
1766065680000|2025-12-18 13:48:00|396.1|395.8|396|395.8|396.1|395.8|395.9|395.8|2677
1766065690000|2025-12-18 13:48:10||395.9||395.9||395.9||395.9|0
1766065700000|2025-12-18 13:48:20|||||||||3695
1766065710000|2025-12-18 13:48:30|||||||||3616
1766065720000|2025-12-18 13:48:40|396.2|396|396.2|396|396.2|396|396.2|396|0
1766065730000|2025-12-18 13:48:50|||||||||550
1766065750000|2025-12-18 13:49:10|396.1||396.1||396.1||396.1||0
1766065760000|2025-12-18 13:49:20|396|395.9|396.1|395.9|396.1|395.9|396|395.9|457
1766065770000|2025-12-18 13:49:30|396|395.7|395.8|395.7|396.1|395.7|395.8|395.7|0
1766065780000|2025-12-18 13:49:40|395.9|395.6|395.9|395.7|395.9|395.7|395.9|395.6|0
1766065790000|2025-12-18 13:49:50|395.8||395.8||395.9||395.8||0
1766065810000|2025-12-18 13:50:10|||||||||5070
1766065820000|2025-12-18 13:50:20||395.6||395.6||395.6||395.6|5557
1766065830000|2025-12-18 13:50:30|395.7||395.7||395.7||395.7||0
1766065840000|2025-12-18 13:50:40|395.6|395.5|395.6|395.4|395.6|395.5|395.6|395.4|2441
1766065850000|2025-12-18 13:50:50|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|0
1766065860000|2025-12-18 13:51:00|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|1308
1766065890000|2025-12-18 13:51:30|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|766
1766065900000|2025-12-18 13:51:40||395.3||395.3||395.3||395.3|900
1766065910000|2025-12-18 13:51:50|395.4||395.5||395.5||395.4||547
1766065920000|2025-12-18 13:52:00||395.4||395.3||395.4||395.3|150
1766065930000|2025-12-18 13:52:10|395.4|395.4|395.4|395.3|395.4|395.4|395.4|395.3|0
1766065970000|2025-12-18 13:52:50|395.3|395.2|395.3|395.2|395.4|395.2|395.3|395.2|127
1766065990000|2025-12-18 13:53:10|||||||||424
1766066010000|2025-12-18 13:53:30|395.4|395.3|395.4|395.2|395.4|395.3|395.4|395.2|2348
1766066040000|2025-12-18 13:54:00|395.3||395.4||395.4||395.3||2219
1766066060000|2025-12-18 13:54:20|395.2|395.1|395.3|395.2|395.4|395.2|395.2|395.1|0
1766066070000|2025-12-18 13:54:30|395.4|395.1|395.4|395.2|395.4|395.2|395.3|395.1|1396
1766066120000|2025-12-18 13:55:20|395.3||395.4||395.4||395.3||0
1766066130000|2025-12-18 13:55:30|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|2419
1766066140000|2025-12-18 13:55:40|395.2|395|395.2|395|395.3|395|395.2|395|0
1766066150000|2025-12-18 13:55:50|395.1||395.1||395.1||395.1||1739
1766066160000|2025-12-18 13:56:00||394.9||394.9||394.9||394.9|0
1766066170000|2025-12-18 13:56:10|395||395.1||395.1||395||0
1766066190000|2025-12-18 13:56:30|395||395.1||395.1||395||0
1766066270000|2025-12-18 13:57:50|395||395.1||395.1||395||0
1766066280000|2025-12-18 13:58:00|395||395||395||395||0
1766066290000|2025-12-18 13:58:10|395.1||395.1||395.1||395.1||0
1766066300000|2025-12-18 13:58:20|395|395|395.1|394.9|395.1|395|395|394.9|1090
1766066320000|2025-12-18 13:58:40||395||395||395||395|0
1766066350000|2025-12-18 13:59:10|||||||||1688
1766066360000|2025-12-18 13:59:20|395|394.9|395|394.9|395|394.9|395|394.9|385
1766066430000|2025-12-18 14:00:30|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1766066440000|2025-12-18 14:00:40|395|394.9|395.3|395.2|395.3|395.2|395|394.9|0
1766066450000|2025-12-18 14:00:50||395.1||395.1||395.1||395.1|1115
1766066490000|2025-12-18 14:01:30||395.2||395.2||395.2||395.2|0
1766066510000|2025-12-18 14:01:50|||||||||4539
1766066520000|2025-12-18 14:02:00|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|667
1766066530000|2025-12-18 14:02:10|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|0
1766066550000|2025-12-18 14:02:30||395.3||395.3||395.3||395.3|0
1766066570000|2025-12-18 14:02:50||395.4||395.4||395.4||395.4|0
1766066580000|2025-12-18 14:03:00|||||||||500
1766066620000|2025-12-18 14:03:40||395.3||395.3||395.3||395.3|0
1766066660000|2025-12-18 14:04:20|395.4|395|395.2|395|395.4|395|395.2|395|1649
1766066680000|2025-12-18 14:04:40|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|0
1766066690000|2025-12-18 14:04:50||395||395||395||394.9|0
1766066760000|2025-12-18 14:06:00|395.3|395.2|395.4|395.2|395.4|395.2|395.3|395.2|1003
1766066780000|2025-12-18 14:06:20|395.3||395.3||395.3||395.3||0
1766066790000|2025-12-18 14:06:30|395.4||395.4||395.4||395.4||0
1766066800000|2025-12-18 14:06:40|395.3||395.3||395.4||395.3||0
1766066810000|2025-12-18 14:06:50|395.4||395.4||395.4||395.3||0
1766066840000|2025-12-18 14:07:20||395.3||395.3||395.3||395.3|0
1766066850000|2025-12-18 14:07:30|395.3|395.2|395.4|395.2|395.4|395.2|395.3|395.2|31
1766066860000|2025-12-18 14:07:40|395.3||395.3||395.3||395.3||0
1766066880000|2025-12-18 14:08:00|395.4|395.3|395.4|395.2|395.4|395.3|395.4|395.2|832
1766066890000|2025-12-18 14:08:10|395.3||395.3||395.3||395.3||0
1766066900000|2025-12-18 14:08:20|395.4||395.3||395.4||395.3||0
1766066930000|2025-12-18 14:08:50|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|925
1766066950000|2025-12-18 14:09:10|395.1|395|395.1|395|395.1|395|395.1|395|361
1766067000000|2025-12-18 14:10:00|||||||||636
1766067010000|2025-12-18 14:10:10|||||||||2852
1766067030000|2025-12-18 14:10:30|||||||||218
1766067040000|2025-12-18 14:10:40|||||||||9000
1766067060000|2025-12-18 14:11:00|395|394.9|395.2|395|395.2|395|395|394.9|2913
1766067070000|2025-12-18 14:11:10|395.1||395.2||395.2||395.1||1739
1766067090000|2025-12-18 14:11:30||395.1||395.1||395.1||395.1|0
1766067100000|2025-12-18 14:11:40|||||||||1600
1766067110000|2025-12-18 14:11:50|395.3|395.2|395.3|395.1|395.3|395.2|395.3|395.1|1308
1766067120000|2025-12-18 14:12:00|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|0
1766067180000|2025-12-18 14:13:00|395.4|395.4|395.3|395.2|395.4|395.4|395.3|395.1|0
1766067190000|2025-12-18 14:13:10|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|0
1766067210000|2025-12-18 14:13:30|395.5||395.5||395.5||395.5||0
1766067240000|2025-12-18 14:14:00||395.4||395.4||395.4||395.4|0
1766067250000|2025-12-18 14:14:10||395.3||395.3||395.3||395.3|0
1766067270000|2025-12-18 14:14:30||395.4||395.3||395.4||395.3|0
1766067280000|2025-12-18 14:14:40|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|0
1766067290000|2025-12-18 14:14:50||395.5||395.5||395.5||395.5|0
1766067320000|2025-12-18 14:15:20|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|150
1766067420000|2025-12-18 14:17:00|395.6|395.5|395.7|395.5|395.7|395.5|395.6|395.5|27
1766067470000|2025-12-18 14:17:50|395.6||395.6||395.6||395.6||0
1766067500000|2025-12-18 14:18:20|395.7||395.7||395.7||395.7||0
1766067520000|2025-12-18 14:18:40||395.6||395.6||395.6||395.6|0
1766067550000|2025-12-18 14:19:10|395.8||395.8||395.8||395.8||0
1766067600000|2025-12-18 14:20:00|395.7||395.7||395.7||395.7||0
1766067620000|2025-12-18 14:20:20|395.8||395.8||395.8||395.8||0
1766067640000|2025-12-18 14:20:40|||||||||250
1766067650000|2025-12-18 14:20:50|395.7||395.7||395.7||395.7||0
1766067700000|2025-12-18 14:21:40|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1766067750000|2025-12-18 14:22:30||395.4||395.4||395.4||395.4|0
1766067770000|2025-12-18 14:22:50|395.5||395.6||395.6||395.5||0
1766067810000|2025-12-18 14:23:30|395.5||395.5||395.5||395.5||0
1766067840000|2025-12-18 14:24:00|395.6||395.6||395.6||395.6||0
1766067870000|2025-12-18 14:24:30|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|0
1766067900000|2025-12-18 14:25:00|||||||||300
1766067910000|2025-12-18 14:25:10||395.4||395.4||395.4||395.4|0
1766067930000|2025-12-18 14:25:30|395.6||395.6||395.6||395.6||0
1766067980000|2025-12-18 14:26:20|395.5||395.5||395.5||395.5||0
1766068050000|2025-12-18 14:27:30|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|1308
1766068080000|2025-12-18 14:28:00|395.7|395.6|395.5|395.3|395.7|395.6|395.5|395.3|41
1766068140000|2025-12-18 14:29:00||395.4||395.4||395.4||395.3|0
1766068180000|2025-12-18 14:29:40|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|2017
1766068200000|2025-12-18 14:30:00|395.5|395.2|395.4|395.3|395.5|395.3|395.4|395.2|514
1766068210000|2025-12-18 14:30:10|395.3|395.2|395.4|395.3|395.4|395.3|395.3|395.2|1089
1766068220000|2025-12-18 14:30:20||395.2||395.2||395.2||395.2|0
1766068240000|2025-12-18 14:30:40||395.3||395.3||395.3||395.3|0
1766068250000|2025-12-18 14:30:50|395.5|395.4|395.5|395.3|395.5|395.4|395.5|395.3|0
1766068260000|2025-12-18 14:31:00|395.6|395.5|395.7|395.5|395.7|395.5|395.6|395.4|2292
1766068280000|2025-12-18 14:31:20|395.8|395.6|395.9|395.7|396|395.8|395.8|395.6|3478
1766068310000|2025-12-18 14:31:50|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1766068320000|2025-12-18 14:32:00|395.8||395.8||395.8||395.8||0
1766068330000|2025-12-18 14:32:10|395.9|395.7|395.9|395.7|395.9|395.7|395.8|395.7|0
1766068360000|2025-12-18 14:32:40||395.8||395.8||395.8||395.8|0
1766068390000|2025-12-18 14:33:10||395.7||395.7||395.7||395.7|65
1766068430000|2025-12-18 14:33:50|||||||||110
1766068440000|2025-12-18 14:34:00|395.8|395.6|395.7|395.6|395.8|395.6|395.7|395.6|0
1766068450000|2025-12-18 14:34:10|395.8||395.8||395.8||395.8||0
1766068460000|2025-12-18 14:34:20||395.7||395.7||395.7||395.7|0
1766068470000|2025-12-18 14:34:30|395.7|395.6|395.7|395.5|395.7|395.6|395.7|395.5|515
1766068480000|2025-12-18 14:34:40|395.6||395.7||395.7||395.6||129
1766068490000|2025-12-18 14:34:50|395.6||395.7||395.7||395.6||0
1766068500000|2025-12-18 14:35:00||395.6||395.6||395.6||395.6|0
1766068510000|2025-12-18 14:35:10|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1766068520000|2025-12-18 14:35:20|||||||||71
1766068550000|2025-12-18 14:35:50|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|1803
1766068560000|2025-12-18 14:36:00|||||||||2000
1766068600000|2025-12-18 14:36:40|396|395.9|396|395.8|396|395.9|396|395.8|573
1766068620000|2025-12-18 14:37:00|395.6|395.5|395.6|395.4|395.6|395.5|395.6|395.4|2305
1766068630000|2025-12-18 14:37:10|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.2|1105
1766068640000|2025-12-18 14:37:20||395.2||395.2||395.2||395.2|1739
1766068650000|2025-12-18 14:37:30|395.5|395.3|395.5|395.3|395.5|395.4|395.5|395.3|435
1766068670000|2025-12-18 14:37:50|395.4||395.4||395.4||395.4||0
1766068680000|2025-12-18 14:38:00|395.5||395.5||395.5||395.5||0
1766068690000|2025-12-18 14:38:10|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|1800
1766068700000|2025-12-18 14:38:20|||||||||895
1766068710000|2025-12-18 14:38:30||395.3||395.3||395.3||395.3|0
1766068720000|2025-12-18 14:38:40|395.5||395.5||395.5||395.5||0
1766068740000|2025-12-18 14:39:00|395.6|395.4|395.6|395.4|395.6|395.4|395.5|395.4|1400
1766068800000|2025-12-18 14:40:00|395.7|395.5|395.9|395.8|395.9|395.8|395.7|395.5|0
1766068830000|2025-12-18 14:40:30|395.7|395.6|395.6|395.5|395.7|395.6|395.6|395.4|150
1766068860000|2025-12-18 14:41:00|395.7||395.7||395.7||395.7||1095
1766068880000|2025-12-18 14:41:20|395.6||395.7||395.7||395.6||0
1766068890000|2025-12-18 14:41:30|395.6||395.7||395.7||395.6||0
1766068920000|2025-12-18 14:42:00|395.6|395.3|395.5|395.3|395.6|395.4|395.4|395.3|1576
1766068940000|2025-12-18 14:42:20|395.4||395.4||395.4||395.4||0
1766068980000|2025-12-18 14:43:00|395.5||395.5||395.5||395.5||632
1766069010000|2025-12-18 14:43:30||395.4||395.4||395.4||395.4|0
1766069020000|2025-12-18 14:43:40|||||||||20
1766069030000|2025-12-18 14:43:50||395.3||395.3||395.3||395.3|61
1766069050000|2025-12-18 14:44:10|395.6|395.5|395.7|395.5|395.7|395.6|395.6|395.5|194
1766069090000|2025-12-18 14:44:50|395.6||395.6||395.6||395.6||0
1766069100000|2025-12-18 14:45:00|395.7||395.6||395.7||395.6||1739
1766069130000|2025-12-18 14:45:30|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1766069140000|2025-12-18 14:45:40|||||||||7
1766069150000|2025-12-18 14:45:50|||||||||150
1766069170000|2025-12-18 14:46:10|395.8||395.8||395.8||395.8||1362
1766069210000|2025-12-18 14:46:50|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|0
1766069250000|2025-12-18 14:47:30|396|395.9|396|395.9|396|395.9|396|395.9|1514
1766069260000|2025-12-18 14:47:40|396.1|396|396.1|396|396.1|396|396.1|396|2714
1766069300000|2025-12-18 14:48:20|||||||||493
1766069310000|2025-12-18 14:48:30|396.2||396.2||396.2||396.2||1166
1766069320000|2025-12-18 14:48:40|396.1||396.1||396.1||396.1||0
1766069350000|2025-12-18 14:49:10|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|1739
1766069360000|2025-12-18 14:49:20|396.3||396.3||396.3||396.3||0
1766069450000|2025-12-18 14:50:50||396.2||396.2||396.2||396.2|0
1766069460000|2025-12-18 14:51:00|396.4||396.4||396.4||396.4||0
1766069480000|2025-12-18 14:51:20|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1766069500000|2025-12-18 14:51:40|396.3|396.2|396.4|396.2|396.4|396.2|396.3|396.2|0
1766069520000|2025-12-18 14:52:00|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|1462
1766069580000|2025-12-18 14:53:00|396.2|396.2|396.3|396.1|396.3|396.2|396.2|396.1|0
1766069590000|2025-12-18 14:53:10|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|971
1766069600000|2025-12-18 14:53:20|396.3|396.2|396.3|396.2|396.4|396.2|396.3|396.2|0
1766069610000|2025-12-18 14:53:30|396.4||396.4||396.4||396.4||0
1766069620000|2025-12-18 14:53:40|396.3||396.4||396.4||396.3||1739
1766069650000|2025-12-18 14:54:10|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|551
1766069690000|2025-12-18 14:54:50|396.1|395.9|396.1|396|396.1|396|396.1|395.9|110
1766069700000|2025-12-18 14:55:00|396.2||396.2||396.2||396.2||0
1766069740000|2025-12-18 14:55:40|396.1||396.1||396.1||396.1||0
1766069760000|2025-12-18 14:56:00|396|395.9|395.9|395.8|396|395.9|395.9|395.8|82
1766069790000|2025-12-18 14:56:30||395.7||395.7||395.7||395.7|1739
1766069880000|2025-12-18 14:58:00|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|0
1766069940000|2025-12-18 14:59:00|||||||||30
1766069960000|2025-12-18 14:59:20|||||||||26
1766070000000|2025-12-18 15:00:00|395.7|395.7|395.9|395.7|395.9|395.7|395.7|395.7|1061
1766070020000|2025-12-18 15:00:20|395.8|395.6|395.7|395.5|395.8|395.6|395.7|395.5|0
1766070040000|2025-12-18 15:00:40|395.8|395.6|395.8|395.7|395.8|395.7|395.8|395.6|2444
1766070050000|2025-12-18 15:00:50||395.6||395.6||395.6||395.6|0
1766070060000|2025-12-18 15:01:00||395.7||395.7||395.7||395.7|0
1766070100000|2025-12-18 15:01:40|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|0
1766070160000|2025-12-18 15:02:40|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|1870
1766070180000|2025-12-18 15:03:00||395.6||395.6||395.6||395.6|339
1766070190000|2025-12-18 15:03:10||395.7||395.7||395.7||395.7|0
1766070200000|2025-12-18 15:03:20|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|0
1766070220000|2025-12-18 15:03:40|395.8|395.7|395.6|395.5|395.8|395.7|395.6|395.5|435
1766070260000|2025-12-18 15:04:20|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|347
1766070280000|2025-12-18 15:04:40|395.9|395.7|395.9|395.8|395.9|395.8|395.9|395.7|266
1766070300000|2025-12-18 15:05:00|396|395.9|396|395.8|396|395.9|396|395.8|0
1766070340000|2025-12-18 15:05:40||395.9||395.9||395.9||395.9|0
1766070360000|2025-12-18 15:06:00||395.8||395.8||395.8||395.8|320
1766070420000|2025-12-18 15:07:00|395.9|395.9|395.9|395.8|395.9|395.9|395.9|395.8|89
1766070430000|2025-12-18 15:07:10|396||396||396||396||0
1766070440000|2025-12-18 15:07:20||395.9||395.9||395.9||395.9|0
1766070450000|2025-12-18 15:07:30|396.1|396|396.1|395.9|396.1|396|396.1|395.9|579
1766070460000|2025-12-18 15:07:40|396.2|396|396.2|396|396.2|396|396.2|396|150
1766070470000|2025-12-18 15:07:50||396.1||396.1||396.1||396.1|0
1766070480000|2025-12-18 15:08:00||396||396||396||396|0
1766070500000|2025-12-18 15:08:20|396.1||396.1||396.1||396.1||0
1766070510000|2025-12-18 15:08:30|396.2||396.2||396.2||396.2||0
1766070520000|2025-12-18 15:08:40|396.4|396.2|396.3|396.1|396.4|396.2|396.3|396.1|208
1766070530000|2025-12-18 15:08:50|396.2||396.2||396.3||396.2||0
1766070560000|2025-12-18 15:09:20|396.3||396.3||396.3||396.3||237
1766070570000|2025-12-18 15:09:30||396.2||396.2||396.2||396.2|0
1766070580000|2025-12-18 15:09:40|||||||||377
1766070590000|2025-12-18 15:09:50|396.4||396.4||396.4||396.4||0
1766070610000|2025-12-18 15:10:10||396.3||396.3||396.3||396.3|0
1766070620000|2025-12-18 15:10:20|396.5|396.4|396.5|396.3|396.5|396.4|396.5|396.3|0
1766070630000|2025-12-18 15:10:30|396.4||396.4||396.4||396.4||0
1766070660000|2025-12-18 15:11:00|||||||||102
1766070720000|2025-12-18 15:12:00|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|630
1766070740000|2025-12-18 15:12:20||396.3||396.3||396.3||396.3|79
1766070770000|2025-12-18 15:12:50||396.4||396.4||396.4||396.4|0
1766070780000|2025-12-18 15:13:00|||||||||18
1766070820000|2025-12-18 15:13:40|396.6||396.6||396.6||396.6||0
1766070870000|2025-12-18 15:14:30||396.5||396.4||396.5||396.4|0
1766070880000|2025-12-18 15:14:40||396.5||396.5||396.5||396.4|1739
1766070910000|2025-12-18 15:15:10|||||||||344
1766070940000|2025-12-18 15:15:40|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|0
1766071020000|2025-12-18 15:17:00|396.6|396.5|396.6|396.4|396.6|396.5|396.6|396.4|0
1766071040000|2025-12-18 15:17:20||396.5||396.5||396.5||396.5|0
1766071050000|2025-12-18 15:17:30|396.7||396.7||396.7||396.7||90
1766071090000|2025-12-18 15:18:10|396.6||396.6||396.6||396.6||1895
1766071110000|2025-12-18 15:18:30|396.7|396.6|396.7|396.5|396.7|396.6|396.7|396.5|696
1766071120000|2025-12-18 15:18:40|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|1334
1766071130000|2025-12-18 15:18:50|396.5||396.5||396.5||396.5||0
1766071140000|2025-12-18 15:19:00|396.6|396.5|396.7|396.5|396.7|396.5|396.6|396.5|2522
1766071180000|2025-12-18 15:19:40|396.6|396.6|396.6|396.5|396.6|396.6|396.6|396.5|0
1766071190000|2025-12-18 15:19:50|396.5|396.4|396.5|396.4|396.6|396.4|396.5|396.4|881
1766071220000|2025-12-18 15:20:20||396.3||396.3||396.3||396.3|0
1766071230000|2025-12-18 15:20:30||396.4||396.4||396.4||396.4|0
1766071260000|2025-12-18 15:21:00|396.7|396.5|396.6|396.5|396.7|396.5|396.6|396.5|40
1766071270000|2025-12-18 15:21:10|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|1031
1766071280000|2025-12-18 15:21:20|396.8|396.7|396.8|396.7|396.9|396.8|396.8|396.7|4928
1766071290000|2025-12-18 15:21:30|396.9||396.9||396.9||396.9||0
1766071300000|2025-12-18 15:21:40|396.8||396.8||396.9||396.8||0
1766071310000|2025-12-18 15:21:50|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|1799
1766071320000|2025-12-18 15:22:00|396.8||396.8||396.8||396.8||0
1766071360000|2025-12-18 15:22:40|396.7||396.7||396.7||396.7||0
1766071450000|2025-12-18 15:24:10|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|7
1766071470000|2025-12-18 15:24:30||396.6||396.6||396.6||396.6|0
1766071490000|2025-12-18 15:24:50|396.7|396.5|396.6|396.4|396.7|396.5|396.6|396.4|826
1766071500000|2025-12-18 15:25:00|396.5|396.3|396.5|396.3|396.5|396.3|396.5|396.3|0
1766071580000|2025-12-18 15:26:20|396.4||396.4||396.4||396.4||0
1766071760000|2025-12-18 15:29:20|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|630
1766071770000|2025-12-18 15:29:30|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|385
1766071790000|2025-12-18 15:29:50|396.7|396.6|396.8|396.6|396.8|396.6|396.7|396.6|847
1766071850000|2025-12-18 15:30:50||396.7||396.7||396.7||396.7|0
1766071890000|2025-12-18 15:31:30|||||||||47
1766071930000|2025-12-18 15:32:10|396.9|396.8|396.9|396.7|396.9|396.8|396.9|396.7|0
1766072030000|2025-12-18 15:33:50|396.8||396.8||396.8||396.8||0
1766072050000|2025-12-18 15:34:10|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|1237
1766072060000|2025-12-18 15:34:20|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|630
1766072090000|2025-12-18 15:34:50|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|630
1766072100000|2025-12-18 15:35:00||396.7||396.7||396.7||396.7|0
1766072110000|2025-12-18 15:35:10|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|1308
1766072120000|2025-12-18 15:35:20|396.7||396.8||396.8||396.7||1739
1766072150000|2025-12-18 15:35:50|396.9|396.7|397.1|397|397.1|397|396.9|396.6|9264
1766072160000|2025-12-18 15:36:00|397|396.9|397|396.9|397|396.9|397|396.9|0
1766072410000|2025-12-18 15:40:10|397.1|397|397.1|397|397.1|397|397.1|397|0
1766072420000|2025-12-18 15:40:20|||||||||915
1766072460000|2025-12-18 15:41:00||396.9||396.9||396.9||396.9|42
1766072470000|2025-12-18 15:41:10|397|396.8|396.9|396.8|397|396.8|396.9|396.8|64
1766072510000|2025-12-18 15:41:50|||||||||1266
1766072610000|2025-12-18 15:43:30||396.7||396.8||396.8||396.7|0
1766072680000|2025-12-18 15:44:40|||||||||125
1766072830000|2025-12-18 15:47:10|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|25
1766072920000|2025-12-18 15:48:40|396.6|396.5|396.6|396.5|396.7|396.5|396.6|396.5|2223
1766072940000|2025-12-18 15:49:00|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1766072980000|2025-12-18 15:49:40|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|0
1766073020000|2025-12-18 15:50:20|396.7||396.7||396.7||396.7||876
1766073070000|2025-12-18 15:51:10|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|56
1766073080000|2025-12-18 15:51:20|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|1
1766073100000|2025-12-18 15:51:40|396.7||396.7||396.7||396.7||0
1766073150000|2025-12-18 15:52:30|396.6||396.7||396.7||396.6||0
1766073160000|2025-12-18 15:52:40|396.6||396.7||396.7||396.6||0
1766073170000|2025-12-18 15:52:50|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|1073
1766073180000|2025-12-18 15:53:00|396.5||396.5||396.5||396.4||0
1766073190000|2025-12-18 15:53:10|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|0
1766073200000|2025-12-18 15:53:20|396.5|396.5|396.6|396.5|396.7|396.5|396.5|396.5|433
1766073210000|2025-12-18 15:53:30||396.4||396.4||396.4||396.4|0
1766073230000|2025-12-18 15:53:50|396.5||396.5||396.5||396.5||0
1766073280000|2025-12-18 15:54:40||396.3||396.4||396.4||396.3|1308
1766073300000|2025-12-18 15:55:00|||||||||1886
1766073310000|2025-12-18 15:55:10|396.6||396.6||396.6||396.6||0
1766073410000|2025-12-18 15:56:50|396.5||396.5||396.5||396.5||0
1766073420000|2025-12-18 15:57:00|396.6||396.6||396.6||396.6||1632
1766073430000|2025-12-18 15:57:10||396.5||396.5||396.5||396.5|0
1766073450000|2025-12-18 15:57:30|396.7|396.6|396.6|396.5|396.7|396.6|396.6|396.5|647
1766073470000|2025-12-18 15:57:50|396.7||396.7||396.7||396.7||1175
1766073480000|2025-12-18 15:58:00|396.6||396.6||396.6||396.6||0
1766073500000|2025-12-18 15:58:20|396.7|396.6|396.8|396.7|396.8|396.7|396.7|396.6|0
1766073530000|2025-12-18 15:58:50|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|443
1766073590000|2025-12-18 15:59:50|||||||||1054
1766073600000|2025-12-18 16:00:00|396.6|396.5|396.5|396.4|396.6|396.5|396.5|396.4|0
1766073630000|2025-12-18 16:00:30|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1766073640000|2025-12-18 16:00:40|396.3|396.2|396.4|396.2|396.4|396.3|396.3|396.2|0
1766073660000|2025-12-18 16:01:00|396.3|396.1|396.2|396|396.3|396.1|396.2|396|959
1766073670000|2025-12-18 16:01:10|396.1|395.9|396.1|395.9|396.1|396|396.1|395.9|0
1766073680000|2025-12-18 16:01:20|396.2|396|396.2|396|396.2|396|396.2|395.9|0
1766073690000|2025-12-18 16:01:30||396.1||396.1||396.1||396.1|0
1766073700000|2025-12-18 16:01:40|396.1|396|396|395.9|396.1|396|396|395.9|2316
1766073710000|2025-12-18 16:01:50|395.9|395.8|395.8|395.7|395.9|395.8|395.8|395.7|931
1766073720000|2025-12-18 16:02:00|395.9|395.6|395.8|395.6|395.9|395.6|395.8|395.6|0
1766073770000|2025-12-18 16:02:50|395.7|395.5|395.7|395.5|395.7|395.5|395.6|395.5|1347
1766073780000|2025-12-18 16:03:00||395.6||395.6||395.6||395.6|0
1766073790000|2025-12-18 16:03:10||395.5||395.6||395.6||395.5|1632
1766073800000|2025-12-18 16:03:20|395.6|395.5|395.7|395.5|395.7|395.5|395.6|395.5|386
1766073810000|2025-12-18 16:03:30||395.6||395.6||395.6||395.5|0
1766073820000|2025-12-18 16:03:40||395.5||395.5||395.5||395.5|0
1766073830000|2025-12-18 16:03:50|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|18
1766073860000|2025-12-18 16:04:20|395.7||395.7||395.7||395.7||0
1766073870000|2025-12-18 16:04:30||395.5||395.5||395.5||395.5|0
1766073880000|2025-12-18 16:04:40||395.6||395.5||395.6||395.5|0
1766073900000|2025-12-18 16:05:00||395.6||395.6||395.6||395.6|0
1766073910000|2025-12-18 16:05:10||395.5||395.5||395.5||395.5|0
1766073930000|2025-12-18 16:05:30||395.6||395.6||395.6||395.6|0
1766073940000|2025-12-18 16:05:40||395.5||395.5||395.6||395.5|0
1766073960000|2025-12-18 16:06:00|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|250
1766073970000|2025-12-18 16:06:10||395.7||395.7||395.7||395.7|0
1766073990000|2025-12-18 16:06:30|395.7|395.6|395.7|395.6|395.8|395.7|395.7|395.6|500
1766074030000|2025-12-18 16:07:10|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1766074050000|2025-12-18 16:07:30|395.9||395.9||395.9||395.9||298
1766074060000|2025-12-18 16:07:40|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|330
1766074070000|2025-12-18 16:07:50||395.7||395.7||395.7||395.7|0
1766074120000|2025-12-18 16:08:40|395.9||395.8||395.9||395.8||0
1766074170000|2025-12-18 16:09:30||395.6||395.6||395.6||395.6|68
1766074180000|2025-12-18 16:09:40|395.7||395.7||395.7||395.7||0
1766074190000|2025-12-18 16:09:50|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|0
1766074200000|2025-12-18 16:10:00|395.5||395.5||395.5||395.5||0
1766074230000|2025-12-18 16:10:30|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1766074270000|2025-12-18 16:11:10|||||||||465
1766074300000|2025-12-18 16:11:40|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|760
1766074310000|2025-12-18 16:11:50|395.4|395.3|395.4|395.2|395.4|395.4|395.4|395.2|2708
1766074320000|2025-12-18 16:12:00|395.3|395.3|395.3|395.2|395.4|395.3|395.3|395.2|2223
1766074330000|2025-12-18 16:12:10||395.1||395.1||395.2||395.1|2599
1766074340000|2025-12-18 16:12:20|395.2||395.3||395.3||395.2||0
1766074360000|2025-12-18 16:12:40|395.2|395|395.2|395|395.2|395|395.2|395|0
1766074380000|2025-12-18 16:13:00|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|0
1766074390000|2025-12-18 16:13:10|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|0
1766074420000|2025-12-18 16:13:40||395.3||395.3||395.3||395.3|0
1766074430000|2025-12-18 16:13:50|395.6|395.4|395.5|395.4|395.6|395.4|395.5|395.4|1175
1766074440000|2025-12-18 16:14:00|395.6|395.5|395.6|395.4|395.6|395.5|395.6|395.4|1816
1766074460000|2025-12-18 16:14:20|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1766074500000|2025-12-18 16:15:00|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1766074520000|2025-12-18 16:15:20|395.9||395.9||395.9||395.8||0
1766074530000|2025-12-18 16:15:30|395.8||395.8||395.8||395.8||0
1766074570000|2025-12-18 16:16:10|||||||||1621
1766074640000|2025-12-18 16:17:20||395.6||395.7||395.7||395.6|0
1766074670000|2025-12-18 16:17:50|||||||||826
1766074680000|2025-12-18 16:18:00|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|0
1766074690000|2025-12-18 16:18:10|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1766074710000|2025-12-18 16:18:30|395.9||395.8||395.9||395.8||0
1766074720000|2025-12-18 16:18:40||395.6||395.6||395.6||395.6|1803
1766074730000|2025-12-18 16:18:50||395.7||395.7||395.7||395.7|0
1766074740000|2025-12-18 16:19:00||395.6||395.7||395.7||395.6|0
1766074780000|2025-12-18 16:19:40||395.6||395.6||395.6||395.6|0
1766074800000|2025-12-18 16:20:00|395.7|395.7|395.8|395.7|395.8|395.7|395.7|395.7|0
1766074810000|2025-12-18 16:20:10|395.9||395.9||395.9||395.9||0
1766074830000|2025-12-18 16:20:30|395.8||395.8||395.8||395.8||110
1766074850000|2025-12-18 16:20:50|395.7|395.6|395.7|395.5|395.7|395.6|395.7|395.5|2040
1766074860000|2025-12-18 16:21:00||395.6||395.6||395.6||395.6|0
1766074890000|2025-12-18 16:21:30||395.5||395.6||395.6||395.5|1076
1766074950000|2025-12-18 16:22:30|||||||||972
1766074980000|2025-12-18 16:23:00|||||||||1494
1766075000000|2025-12-18 16:23:20|395.8||395.8||395.8||395.8||629
1766075020000|2025-12-18 16:23:40||395.7||395.7||395.7||395.7|0
1766075040000|2025-12-18 16:24:00|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1766075050000|2025-12-18 16:24:10||395.5||395.5||395.5||395.5|2998
1766075070000|2025-12-18 16:24:30||395.6||395.5||395.6||395.5|3782
1766075080000|2025-12-18 16:24:40|395.6||395.7||395.7||395.6||280
1766075090000|2025-12-18 16:24:50|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|1545
1766075100000|2025-12-18 16:25:00|395.5||395.6||395.6||395.5||0
1766075110000|2025-12-18 16:25:10|395.5||395.6||395.6||395.5||0
1766075130000|2025-12-18 16:25:30|||||||||5
1766075140000|2025-12-18 16:25:40||395.5||395.5||395.5||395.5|0
1766075150000|2025-12-18 16:25:50|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|1575
1766075160000|2025-12-18 16:26:00|395.6||395.6||395.6||395.6||1308
1766075190000|2025-12-18 16:26:30||395.5||395.5||395.5||395.5|0
1766075230000|2025-12-18 16:27:10|395.5|395.4|395.6|395.4|395.6|395.5|395.5|395.4|0
1766075240000|2025-12-18 16:27:20|395.7|395.5|395.6|395.5|395.7|395.5|395.6|395.4|2748
1766075260000|2025-12-18 16:27:40|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|1632
1766075290000|2025-12-18 16:28:10|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.4|1
1766075300000|2025-12-18 16:28:20||395.4||395.5||395.5||395.4|0
1766075310000|2025-12-18 16:28:30||395.4||395.4||395.4||395.4|0
1766075330000|2025-12-18 16:28:50||395.5||395.5||395.5||395.5|0
1766075380000|2025-12-18 16:29:40|395.7|395.6|395.7|395.6|395.7|395.6|395.6|395.6|2107
1766075390000|2025-12-18 16:29:50|395.8||395.8||395.8||395.8||150
1766131210000|2025-12-19 08:00:10|395.3|395.1|395.5|395.2|395.5|395.2|395.3|395.1|746
1766131220000|2025-12-19 08:00:20|395.4|395.1|395.3|395|395.4|395.1|395.3|395|0
1766131230000|2025-12-19 08:00:30|395.4|395.1|395.6|395.3|395.6|395.3|395.3|395|215
1766131240000|2025-12-19 08:00:40|395.5||395.5||395.5||395.5||0
1766131250000|2025-12-19 08:00:50|395.6||395.6||395.6||395.6||150
1766131260000|2025-12-19 08:01:00|395.5|395.2|395.1|394.8|395.5|395.2|395.1|394.8|475
1766131270000|2025-12-19 08:01:10|395||395||395||395||0
1766131280000|2025-12-19 08:01:20|395.1|395|395.3|395|395.3|395|395.1|395|182
1766131300000|2025-12-19 08:01:40|395.4|395.1|395.4|395.1|395.4|395.1|395.3|395|0
1766131310000|2025-12-19 08:01:50||395.2||395.2||395.2||395.2|0
1766131320000|2025-12-19 08:02:00|395.6|395.3|395.3|395|395.6|395.3|395.3|395|515
1766131330000|2025-12-19 08:02:10|395.4||395.4||395.4||395.4||0
1766131340000|2025-12-19 08:02:20|395.3||395.3||395.3||395.3||0
1766131350000|2025-12-19 08:02:30|395.4|395.1|395.4|395.1|395.4|395.1|395.4|395.1|0
1766131360000|2025-12-19 08:02:40|395.5|395.2|395.5|395.2|395.5|395.2|395.5|395.2|0
1766131380000|2025-12-19 08:03:00|395.4|395.1|395.4|395|395.4|395.2|395.4|395|150
1766131390000|2025-12-19 08:03:10|395.3||395.3||395.3||395.3||0
1766131400000|2025-12-19 08:03:20|395.6|395.1|395.6|395.2|395.6|395.2|395.6|395.1|430
1766131410000|2025-12-19 08:03:30|395.4|395.1|395.4|395.1|395.4|395.1|395.4|395.1|274
1766131430000|2025-12-19 08:03:50||395||395||395||395|0
1766131440000|2025-12-19 08:04:00|395.3||395.3||395.3||395.3||0
1766131450000|2025-12-19 08:04:10|395.2||395.3||395.3||395.2||0
1766131460000|2025-12-19 08:04:20|395.2||395.2||395.2||395.2||0
1766131470000|2025-12-19 08:04:30|395.3||395.2||395.3||395.2||0
1766131480000|2025-12-19 08:04:40|395.3||395.2||395.3||395.2||0
1766131490000|2025-12-19 08:04:50|395.3||395.3||395.3||395.3||0
1766131500000|2025-12-19 08:05:00|395.2||395.2||395.2||395.2||0
1766131510000|2025-12-19 08:05:10|395.3||395.2||395.3||395.2||0
1766131520000|2025-12-19 08:05:20|395.1||395.1||395.1||395.1||153
1766131530000|2025-12-19 08:05:30|395.2||395.2||395.2||395.2||215
1766131540000|2025-12-19 08:05:40|395.4|395.1|395.4|395.1|395.4|395.1|395.4|395.1|971
1766131550000|2025-12-19 08:05:50|395.3|395|395.1|394.8|395.3|395|395.1|394.8|336
1766131650000|2025-12-19 08:07:30|395||395||395||395||0
1766131670000|2025-12-19 08:07:50||394.9||394.8||394.9||394.8|1835
1766131680000|2025-12-19 08:08:00||394.9||394.9||394.9||394.9|0
1766131690000|2025-12-19 08:08:10||394.8||394.8||394.8||394.8|0
1766131710000|2025-12-19 08:08:30|||||||||1500
1766131740000|2025-12-19 08:09:00|395.3|395|395.2|394.9|395.3|395|395.2|394.9|647
1766131760000|2025-12-19 08:09:20||395||395||395||395|0
1766131770000|2025-12-19 08:09:30|395.3||395.3||395.3||395.3||150
1766131800000|2025-12-19 08:10:00|395.4|395.2|395.5|395.2|395.5|395.2|395.4|395.2|0
1766131850000|2025-12-19 08:10:50|395.4||395.4||395.4||395.4||0
1766131910000|2025-12-19 08:11:50|395.2|395|395.3|395.1|395.3|395.1|395.2|395|0
1766131930000|2025-12-19 08:12:10|395.2|395|395.2|395|395.2|395|395.2|395|10
1766131940000|2025-12-19 08:12:20|395.3||395.3||395.3||395.3||0
1766131980000|2025-12-19 08:13:00|395.4|395.1|395.4|395.1|395.4|395.1|395.4|395.1|0
1766132000000|2025-12-19 08:13:20|395.2|395|395.2|395.1|395.2|395.1|395.2|395|125
1766132010000|2025-12-19 08:13:30|395.1|395|395.1|395|395.1|395|395.1|395|0
1766132020000|2025-12-19 08:13:40|395.2||395.2||395.2||395.2||0
1766132030000|2025-12-19 08:13:50|395.1|394.9|395.1|394.8|395.1|394.9|395.1|394.8|269
1766132070000|2025-12-19 08:14:30|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|0
1766132090000|2025-12-19 08:14:50|395|394.7|395|394.7|395|394.7|395|394.7|268
1766132100000|2025-12-19 08:15:00|395.1|394.8|395.2|395|395.2|395|395.1|394.8|1506
1766132110000|2025-12-19 08:15:10|395.1|394.8|395.1|395|395.2|395|395.1|394.8|475
1766132130000|2025-12-19 08:15:30|395.2||395.3||395.3||395.2||1950
1766132150000|2025-12-19 08:15:50|395.2||395.2||395.2||395.2||0
1766132160000|2025-12-19 08:16:00|395.1|394.8|395.3|395|395.3|395|395.1|394.8|1109
1766132210000|2025-12-19 08:16:50||395.1||395.1||395.1||395.1|0
1766132230000|2025-12-19 08:17:10|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.8|0
1766132250000|2025-12-19 08:17:30|395|394.8|395|394.8|395|394.8|395|394.8|200
1766132280000|2025-12-19 08:18:00|395.1|394.9|395.1|394.8|395.1|394.9|395.1|394.8|0
1766132310000|2025-12-19 08:18:30|395.2|394.9|395.5|395.2|395.5|395.2|395.2|394.9|2922
1766132320000|2025-12-19 08:18:40||395.3||395.3||395.3||395.3|734
1766132330000|2025-12-19 08:18:50||395.2||395.2||395.2||395.2|0
1766132360000|2025-12-19 08:19:20||395.3||395.3||395.3||395.3|0
1766132370000|2025-12-19 08:19:30|395.7|395.4|395.7|395.4|395.7|395.4|395.7|395.4|0
1766132380000|2025-12-19 08:19:40||395.5||395.5||395.5||395.5|0
1766132390000|2025-12-19 08:19:50|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|1201
1766132400000|2025-12-19 08:20:00|395.5||395.6||395.6||395.5||1606
1766132410000|2025-12-19 08:20:10|395.5||395.5||395.5||395.5||0
1766132420000|2025-12-19 08:20:20|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|2470
1766132440000|2025-12-19 08:20:40|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|0
1766132460000|2025-12-19 08:21:00||395.2||395.2||395.2||395.2|0
1766132500000|2025-12-19 08:21:40||395.3||395.3||395.3||395.3|0
1766132510000|2025-12-19 08:21:50|395.7|395.5|395.9|395.6|395.9|395.6|395.7|395.5|294
1766132520000|2025-12-19 08:22:00|395.8||395.8||395.8||395.8||410
1766132610000|2025-12-19 08:23:30|395.9||395.9||395.9||395.9||0
1766132670000|2025-12-19 08:24:30||395.7||395.7||395.7||395.7|0
1766132700000|2025-12-19 08:25:00|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|1278
1766132750000|2025-12-19 08:25:50|395.6|395.3|395.6|395.3|395.6|395.3|395.6|395.3|819
1766132760000|2025-12-19 08:26:00||395.4||395.4||395.4||395.3|1090
1766132770000|2025-12-19 08:26:10||395.5||395.5||395.5||395.5|0
1766132780000|2025-12-19 08:26:20|395.7||395.7||395.7||395.7||0
1766132830000|2025-12-19 08:27:10|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|0
1766132840000|2025-12-19 08:27:20|395.9||395.9||395.9||395.9||0
1766132850000|2025-12-19 08:27:30|395.8||395.8||395.8||395.8||0
1766132870000|2025-12-19 08:27:50|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|150
1766132890000|2025-12-19 08:28:10|||||||||25
1766132910000|2025-12-19 08:28:30|395.8||395.8||395.8||395.8||0
1766132930000|2025-12-19 08:28:50|395.9||395.9||395.9||395.9||0
1766132980000|2025-12-19 08:29:40|395.8|395.6|395.8|395.7|395.8|395.7|395.7|395.6|150
1766133000000|2025-12-19 08:30:00|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|100
1766133050000|2025-12-19 08:30:50|||||||||1129
1766133070000|2025-12-19 08:31:10|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|181
1766133080000|2025-12-19 08:31:20|395.5|395.4|395.5|395.3|395.5|395.4|395.5|395.3|2000
1766133100000|2025-12-19 08:31:40|395.6|395.4|395.9|395.7|395.9|395.7|395.6|395.4|1310
1766133140000|2025-12-19 08:32:20|395.7|395.5|395.7|395.6|395.7|395.6|395.6|395.5|1394
1766133150000|2025-12-19 08:32:30|395.6|395.5|395.7|395.5|395.7|395.5|395.6|395.5|182
1766133180000|2025-12-19 08:33:00|395.6||395.6||395.6||395.6||0
1766133190000|2025-12-19 08:33:10|395.7||395.7||395.7||395.7||0
1766133210000|2025-12-19 08:33:30|395.6||395.6||395.6||395.6||0
1766133220000|2025-12-19 08:33:40|395.7||395.7||395.7||395.7||0
1766133230000|2025-12-19 08:33:50|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|764
1766133250000|2025-12-19 08:34:10|395.6||395.6||395.6||395.6||0
1766133290000|2025-12-19 08:34:50||395.5||395.5||395.5||395.5|0
1766133410000|2025-12-19 08:36:50||395.4||395.4||395.4||395.4|0
1766133430000|2025-12-19 08:37:10|395.5||395.5||395.5||395.5||0
1766133460000|2025-12-19 08:37:40|395.4|395.3|395.4|395.2|395.4|395.3|395.4|395.2|147
1766133650000|2025-12-19 08:40:50|395.5|395.3|395.5|395.4|395.5|395.4|395.5|395.3|1258
1766133660000|2025-12-19 08:41:00||395.3||395.3||395.3||395.3|0
1766133720000|2025-12-19 08:42:00|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|1394
1766133730000|2025-12-19 08:42:10|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|0
1766133750000|2025-12-19 08:42:30|395.3||395.3||395.3||395.3||0
1766133760000|2025-12-19 08:42:40|395.4||395.4||395.4||395.4||0
1766133890000|2025-12-19 08:44:50|||||||||99
1766133910000|2025-12-19 08:45:10|395.2|395.1|395.3|395.1|395.3|395.1|395.2|395.1|1274
1766133930000|2025-12-19 08:45:30|||||||||50
1766134010000|2025-12-19 08:46:50|395.2||395.2||395.2||395.2||0
1766134040000|2025-12-19 08:47:20|395.1|395|395.1|395|395.1|395|395.1|395|487
1766134050000|2025-12-19 08:47:30|395|394.9|395|394.9|395|394.9|395|394.9|2462
1766134090000|2025-12-19 08:48:10|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1766134120000|2025-12-19 08:48:40|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|5000
1766134130000|2025-12-19 08:48:50|394.9||394.9||394.9||394.9||699
1766134160000|2025-12-19 08:49:20|395|394.9|395|394.8|395|394.9|395|394.8|0
1766134330000|2025-12-19 08:52:10|394.9|394.7|394.9|394.8|394.9|394.8|394.9|394.7|0
1766134340000|2025-12-19 08:52:20|395|394.9|395|394.8|395|394.9|395|394.8|1215
1766134370000|2025-12-19 08:52:50|395.1|394.9|395|394.8|395.1|394.9|395|394.8|2536
1766134400000|2025-12-19 08:53:20|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|1019
1766134460000|2025-12-19 08:54:20|||||||||100
1766134480000|2025-12-19 08:54:40|395||395.1||395.1||395||2859
1766134490000|2025-12-19 08:54:50|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|732
1766134580000|2025-12-19 08:56:20|395.3||395.3||395.3||395.3||1290
1766134610000|2025-12-19 08:56:50||395.2||395.2||395.2||395.2|0
1766134620000|2025-12-19 08:57:00|395.1|395|395.1|395|395.1|395|395.1|395|13
1766134630000|2025-12-19 08:57:10||394.9||394.9||394.9||394.9|0
1766134680000|2025-12-19 08:58:00|395||395.1||395.1||395||0
1766134690000|2025-12-19 08:58:10|395||395||395||395||0
1766134720000|2025-12-19 08:58:40|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1766134730000|2025-12-19 08:58:50|395||395||395||395||0
1766134740000|2025-12-19 08:59:00|394.9||394.9||394.9||394.9||0
1766134760000|2025-12-19 08:59:20|394.8|394.7|394.7|394.6|394.8|394.7|394.7|394.6|0
1766134790000|2025-12-19 08:59:50|394.8||394.8||394.8||394.8||263
1766134800000|2025-12-19 09:00:00|394.6|394.5|394.7|394.5|394.7|394.6|394.6|394.5|2594
1766134810000|2025-12-19 09:00:10||394.6||394.6||394.6||394.5|1400
1766134820000|2025-12-19 09:00:20|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|0
1766134830000|2025-12-19 09:00:30|394.9||394.9||394.9||394.9||363
1766134840000|2025-12-19 09:00:40||394.8||394.8||394.8||394.8|1000
1766134850000|2025-12-19 09:00:50||394.7||394.7||394.7||394.7|1097
1766134860000|2025-12-19 09:01:00|395|394.8|395|394.8|395|394.8|395|394.8|0
1766134890000|2025-12-19 09:01:30|395.1|395|395.2|395.1|395.2|395.1|395.1|395|863
1766134910000|2025-12-19 09:01:50|395.1|395|395.2|395|395.2|395|395.1|395|635
1766134920000|2025-12-19 09:02:00|395.1||395.2||395.2||395.1||0
1766134930000|2025-12-19 09:02:10||395.1||395.1||395.1||395.1|0
1766134940000|2025-12-19 09:02:20|||||||||578
1766134950000|2025-12-19 09:02:30|395.3||395.3||395.3||395.3||0
1766134990000|2025-12-19 09:03:10||395.2||395.2||395.2||395.2|0
1766135040000|2025-12-19 09:04:00|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|1175
1766135050000|2025-12-19 09:04:10||395.4||395.4||395.4||395.4|0
1766135060000|2025-12-19 09:04:20|395.6||395.6||395.6||395.6||0
1766135100000|2025-12-19 09:05:00|395.7|395.5|395.8|395.6|395.8|395.6|395.7|395.5|0
1766135120000|2025-12-19 09:05:20|395.7|395.4|395.6|395.4|395.7|395.4|395.6|395.4|0
1766135220000|2025-12-19 09:07:00|395.5||395.5||395.5||395.5||0
1766135300000|2025-12-19 09:08:20|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|1458
1766135350000|2025-12-19 09:09:10|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|0
1766135370000|2025-12-19 09:09:30|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1766135380000|2025-12-19 09:09:40|395.2|395.1|395.2|395|395.2|395.1|395.2|395|0
1766135390000|2025-12-19 09:09:50|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|0
1766135400000|2025-12-19 09:10:00|395.2|395|395.2|395|395.2|395|395.2|395|0
1766135450000|2025-12-19 09:10:50|395.1|394.9|394.9|394.8|395.1|394.9|394.9|394.7|0
1766135480000|2025-12-19 09:11:20||394.7||394.7||394.7||394.7|3716
1766135500000|2025-12-19 09:11:40|394.8||394.8||394.8||394.8||477
1766135520000|2025-12-19 09:12:00|394.9||394.9||394.9||394.9||0
1766135540000|2025-12-19 09:12:20||394.8||394.8||394.8||394.8|0
1766135590000|2025-12-19 09:13:10|395|394.9|395|394.8|395|394.9|395|394.8|742
1766135640000|2025-12-19 09:14:00|395.2|395|395.2|395.1|395.2|395.1|395.2|395|483
1766135650000|2025-12-19 09:14:10|395.3||395.3||395.3||395.3||632
1766135660000|2025-12-19 09:14:20|395.2|395|395.2|395|395.2|395|395.2|395|0
1766135670000|2025-12-19 09:14:30|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|0
1766135740000|2025-12-19 09:15:40||395.2||395.1||395.2||395.1|0
1766135750000|2025-12-19 09:15:50|395.4|395.2|395.3|395.1|395.4|395.2|395.3|395.1|0
1766135770000|2025-12-19 09:16:10|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|150
1766135780000|2025-12-19 09:16:20|395|394.8|395|394.8|395|394.8|395|394.8|0
1766135800000|2025-12-19 09:16:40|394.9||394.9||394.9||394.9||0
1766135810000|2025-12-19 09:16:50|395||395||395||395||0
1766135820000|2025-12-19 09:17:00|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|0
1766135830000|2025-12-19 09:17:10|395||395.1||395.1||395||0
1766135840000|2025-12-19 09:17:20|395|394.8|395.1|394.9|395.1|394.9|394.9|394.8|2752
1766135850000|2025-12-19 09:17:30|395|394.8|395|394.8|395|394.8|395|394.8|0
1766135890000|2025-12-19 09:18:10|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|0
1766135920000|2025-12-19 09:18:40||395||394.9||395||394.9|0
1766135940000|2025-12-19 09:19:00||395||394.9||395||394.9|0
1766135950000|2025-12-19 09:19:10||395||395||395||395|502
1766135960000|2025-12-19 09:19:20|||||||||6000
1766135970000|2025-12-19 09:19:30|395.2|395.1|395.3|395.2|395.3|395.2|395.2|395.1|474
1766135980000|2025-12-19 09:19:40|395.4|395.3|395.2|395.1|395.4|395.3|395.2|395.1|0
1766135990000|2025-12-19 09:19:50|395.1|395|395.1|394.9|395.1|395|395.1|394.9|9143
1766136010000|2025-12-19 09:20:10||395||395||395||395|0
1766136030000|2025-12-19 09:20:30|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|429
1766136040000|2025-12-19 09:20:40||395||395.1||395.1||395|83
1766136060000|2025-12-19 09:21:00|395.4|395.3|395.5|395.3|395.5|395.3|395.4|395.3|0
1766136120000|2025-12-19 09:22:00|395.4||395.5||395.5||395.4||0
1766136130000|2025-12-19 09:22:10|395.4|395.2|395.3|395.1|395.4|395.2|395.3|395.1|1571
1766136160000|2025-12-19 09:22:40|395.2||395.2||395.2||395.2||0
1766136170000|2025-12-19 09:22:50||395||395||395||395|1866
1766136220000|2025-12-19 09:23:40|395.1||395.1||395.1||395.1||0
1766136230000|2025-12-19 09:23:50|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|1290
1766136250000|2025-12-19 09:24:10|395.2||395.3||395.3||395.2||0
1766136270000|2025-12-19 09:24:30|395.2||395.3||395.3||395.2||0
1766136280000|2025-12-19 09:24:40|395.2||395.3||395.3||395.2||0
1766136290000|2025-12-19 09:24:50|395.2||395.2||395.2||395.2||0
1766136300000|2025-12-19 09:25:00|395.3||395.3||395.3||395.3||0
1766136310000|2025-12-19 09:25:10|395.2||395.3||395.3||395.2||0
1766136320000|2025-12-19 09:25:20|395.2||395.3||395.3||395.2||0
1766136330000|2025-12-19 09:25:30|395.2|395|395.1|395|395.2|395|395.1|395|0
1766136340000|2025-12-19 09:25:40|395.2||395.1||395.2||395.1||0
1766136350000|2025-12-19 09:25:50|395.2||395.1||395.2||395.1||0
1766136370000|2025-12-19 09:26:10|395|394.9|395|394.8|395|394.9|395|394.8|1623
1766136390000|2025-12-19 09:26:30|395.1|394.9|395|394.8|395.1|394.9|395|394.8|0
1766136420000|2025-12-19 09:27:00|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|12
1766136440000|2025-12-19 09:27:20|395.2|395|395.2|395|395.2|395|395.2|395|0
1766136470000|2025-12-19 09:27:50|395.1|394.9|395|394.8|395.1|394.9|395|394.8|1459
1766136540000|2025-12-19 09:29:00|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|0
1766136560000|2025-12-19 09:29:20|395|395|395|394.8|395|395|395|394.8|0
1766136570000|2025-12-19 09:29:30||394.9||394.8||394.9||394.8|2800
1766136640000|2025-12-19 09:30:40|394.9||394.9||394.9||394.9||0
1766136650000|2025-12-19 09:30:50|395||394.9||395||394.9||0
1766136660000|2025-12-19 09:31:00|395||395||395||395||0
1766136670000|2025-12-19 09:31:10|394.9||395||395||394.9||0
1766136680000|2025-12-19 09:31:20|394.9||394.9||394.9||394.9||0
1766136690000|2025-12-19 09:31:30|395||395||395||394.9||0
1766136710000|2025-12-19 09:31:50|394.9||394.9||394.9||394.9||0
1766136720000|2025-12-19 09:32:00|395||395||395||395||0
1766136750000|2025-12-19 09:32:30|394.9||395||395||394.9||0
1766136760000|2025-12-19 09:32:40||394.9||394.9||394.9||394.9|0
1766136780000|2025-12-19 09:33:00|395.1|395|395.1|395|395.1|395|395.1|395|0
1766136800000|2025-12-19 09:33:20|395.2||395.2||395.2||395.2||1023
1766136870000|2025-12-19 09:34:30|395.3|395.1|395.4|395.3|395.4|395.3|395.3|395.1|1290
1766136900000|2025-12-19 09:35:00|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|1459
1766136910000|2025-12-19 09:35:10|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|59
1766136940000|2025-12-19 09:35:40|||||||||63
1766137020000|2025-12-19 09:37:00|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1766137030000|2025-12-19 09:37:10|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|256
1766137070000|2025-12-19 09:37:50|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|632
1766137120000|2025-12-19 09:38:40|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|1192
1766137150000|2025-12-19 09:39:10|395.5||395.5||395.5||395.5||0
1766137160000|2025-12-19 09:39:20|395.4||395.4||395.4||395.4||0
1766137170000|2025-12-19 09:39:30|395.5||395.5||395.5||395.5||0
1766137190000|2025-12-19 09:39:50||395.4||395.3||395.4||395.3|300
1766137250000|2025-12-19 09:40:50||395.4||395.4||395.4||395.4|0
1766137280000|2025-12-19 09:41:20|||||||||51
1766137320000|2025-12-19 09:42:00|395.6||395.6||395.6||395.6||0
1766137330000|2025-12-19 09:42:10|395.7|395.5|395.6|395.4|395.7|395.5|395.6|395.4|58
1766137350000|2025-12-19 09:42:30|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|1102
1766137380000|2025-12-19 09:43:00|||||||||232
1766137390000|2025-12-19 09:43:10|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1766137410000|2025-12-19 09:43:30|||||||||660
1766137600000|2025-12-19 09:46:40|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|0
1766137610000|2025-12-19 09:46:50|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|1095
1766137630000|2025-12-19 09:47:10|||||||||941
1766137650000|2025-12-19 09:47:30|395.3||395.3||395.3||395.3||0
1766137660000|2025-12-19 09:47:40|395.4||395.4||395.4||395.4||0
1766137680000|2025-12-19 09:48:00|395.3||395.4||395.4||395.3||0
1766137690000|2025-12-19 09:48:10||395.3||395.3||395.3||395.3|0
1766137700000|2025-12-19 09:48:20|395.5||395.5||395.5||395.4||1042
1766137740000|2025-12-19 09:49:00|395.4||395.4||395.4||395.4||0
1766137760000|2025-12-19 09:49:20|395.3|395.2|395.4|395.2|395.4|395.2|395.3|395.2|25
1766137770000|2025-12-19 09:49:30||395.3||395.3||395.3||395.3|0
1766137800000|2025-12-19 09:50:00|395.5||395.5||395.5||395.5||0
1766137900000|2025-12-19 09:51:40||395.4||395.4||395.4||395.4|0
1766137990000|2025-12-19 09:53:10||395.3||395.3||395.3||395.3|446
1766138010000|2025-12-19 09:53:30|395.4||395.4||395.4||395.4||0
1766138040000|2025-12-19 09:54:00|395.3|395.2|395.4|395.2|395.4|395.2|395.3|395.2|0
1766138050000|2025-12-19 09:54:10|||||||||1290
1766138060000|2025-12-19 09:54:20||395.3||395.2||395.3||395.2|0
1766138090000|2025-12-19 09:54:50|395.3||395.3||395.3||395.3||0
1766138110000|2025-12-19 09:55:10|395.4||395.4||395.4||395.4||0
1766138180000|2025-12-19 09:56:20|395.3||395.3||395.3||395.3||0
1766138190000|2025-12-19 09:56:30|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|0
1766138210000|2025-12-19 09:56:50||395.2||395.2||395.2||395.2|0
1766138260000|2025-12-19 09:57:40||395.3||395.3||395.3||395.3|0
1766138290000|2025-12-19 09:58:10||395.2||395.2||395.2||395.2|1481
1766138300000|2025-12-19 09:58:20||395.3||395.2||395.3||395.2|0
1766138360000|2025-12-19 09:59:20|395.3||395.4||395.4||395.3||0
1766138410000|2025-12-19 10:00:10||395.3||395.3||395.3||395.3|0
1766138460000|2025-12-19 10:01:00|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|586
1766138560000|2025-12-19 10:02:40|||||||||1773
1766138620000|2025-12-19 10:03:40|395.2|395.1|395.1|394.9|395.2|395.1|395.1|394.9|150
1766138630000|2025-12-19 10:03:50|395||395||395||395||0
1766138640000|2025-12-19 10:04:00|395.1||395.1||395.1||395.1||0
1766138650000|2025-12-19 10:04:10|395||395.1||395.1||395||0
1766138670000|2025-12-19 10:04:30|395||395||395||395||0
1766138680000|2025-12-19 10:04:40|395.1||395.1||395.1||395.1||0
1766138700000|2025-12-19 10:05:00||395||394.9||395||394.9|0
1766138760000|2025-12-19 10:06:00||395||395||395||395|0
1766138850000|2025-12-19 10:07:30|395|394.9|395|394.9|395|394.9|395|394.9|40
1766138920000|2025-12-19 10:08:40||394.8||394.8||394.8||394.8|0
1766138930000|2025-12-19 10:08:50||394.9||394.8||394.9||394.8|430
1766138940000|2025-12-19 10:09:00|394.9||394.9||394.9||394.9||0
1766138990000|2025-12-19 10:09:50|||||||||1600
1766139000000|2025-12-19 10:10:00|395|394.9|395|394.9|395|394.9|395|394.9|0
1766139040000|2025-12-19 10:10:40||394.8||394.8||394.8||394.8|664
1766139050000|2025-12-19 10:10:50||394.9||394.9||394.9||394.9|0
1766139190000|2025-12-19 10:13:10|395.1|395|395.1|395|395.1|395|395.1|395|150
1766139220000|2025-12-19 10:13:40|395|394.9|394.9|394.8|395|394.9|394.9|394.8|1139
1766139240000|2025-12-19 10:14:00|395||395||395||395||0
1766139290000|2025-12-19 10:14:50|395.1|394.9|395|394.9|395.1|395|395|394.8|1170
1766139300000|2025-12-19 10:15:00|395.1|394.8|395|394.8|395.1|394.8|395|394.8|1825
1766139310000|2025-12-19 10:15:10||394.9||394.8||394.9||394.8|1290
1766139330000|2025-12-19 10:15:30||394.9||394.8||394.9||394.8|1512
1766139350000|2025-12-19 10:15:50|394.9||394.9||394.9||394.9||0
1766139360000|2025-12-19 10:16:00||394.7||394.7||394.7||394.7|34
1766139380000|2025-12-19 10:16:20|394.8|394.6|394.7|394.6|394.8|394.6|394.7|394.6|380
1766139420000|2025-12-19 10:17:00|394.6|394.5|394.5|394.3|394.6|394.5|394.5|394.3|471
1766139430000|2025-12-19 10:17:10||394.4||394.3||394.4||394.3|1161
1766139440000|2025-12-19 10:17:20||394.4||394.4||394.4||394.4|0
1766139460000|2025-12-19 10:17:40||394.3||394.3||394.3||394.3|0
1766139470000|2025-12-19 10:17:50|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|150
1766139650000|2025-12-19 10:20:50||394.6||394.6||394.6||394.6|0
1766139670000|2025-12-19 10:21:10|394.8||394.8||394.8||394.8||54
1766139710000|2025-12-19 10:21:50|394.7||394.7||394.7||394.7||0
1766139780000|2025-12-19 10:23:00|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|0
1766139790000|2025-12-19 10:23:10||394.6||394.6||394.6||394.6|0
1766139840000|2025-12-19 10:24:00|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|0
1766139920000|2025-12-19 10:25:20|394.8|394.8|395|394.8|395|394.8|394.8|394.8|1580
1766139960000|2025-12-19 10:26:00||394.9||394.9||394.9||394.9|0
1766139970000|2025-12-19 10:26:10||394.8||394.8||394.8||394.8|338
1766139990000|2025-12-19 10:26:30|394.9||394.9||394.9||394.9||0
1766140010000|2025-12-19 10:26:50||394.7||394.7||394.7||394.7|0
1766140050000|2025-12-19 10:27:30||394.8||394.8||394.8||394.8|0
1766140090000|2025-12-19 10:28:10|395||395||395||395||0
1766140110000|2025-12-19 10:28:30|395.1|394.9|395|394.8|395.1|394.9|395|394.8|0
1766140140000|2025-12-19 10:29:00|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|150
1766140160000|2025-12-19 10:29:20||395||394.9||395||394.9|0
1766140180000|2025-12-19 10:29:40|395|394.8|395|394.8|395|394.8|395|394.8|0
1766140190000|2025-12-19 10:29:50|394.9||394.9||394.9||394.9||0
1766140450000|2025-12-19 10:34:10|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|150
1766140530000|2025-12-19 10:35:30||394.6||394.6||394.6||394.6|552
1766140540000|2025-12-19 10:35:40|394.7||394.7||394.7||394.7||0
1766140570000|2025-12-19 10:36:10|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|515
1766140770000|2025-12-19 10:39:30|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|462
1766140780000|2025-12-19 10:39:40|394.9|394.7|394.9|394.8|394.9|394.8|394.9|394.7|0
1766140810000|2025-12-19 10:40:10|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|1290
1766140860000|2025-12-19 10:41:00||394.6||394.7||394.7||394.6|0
1766140890000|2025-12-19 10:41:30||394.6||394.6||394.6||394.6|1521
1766140920000|2025-12-19 10:42:00|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|402
1766140930000|2025-12-19 10:42:10|395|394.9|395|394.9|395|394.9|395|394.9|0
1766140950000|2025-12-19 10:42:30||394.8||394.8||394.8||394.8|0
1766141010000|2025-12-19 10:43:30|394.9||394.9||394.9||394.9||0
1766141070000|2025-12-19 10:44:30|395|394.9|395|394.9|395|394.9|395|394.9|633
1766141130000|2025-12-19 10:45:30|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|62
1766141210000|2025-12-19 10:46:50||394.7||394.7||394.7||394.7|151
1766141230000|2025-12-19 10:47:10|395|394.8|395|394.8|395|394.8|394.8|394.7|3358
1766141240000|2025-12-19 10:47:20|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|0
1766141260000|2025-12-19 10:47:40||394.8||394.7||394.8||394.7|0
1766141290000|2025-12-19 10:48:10|394.7|394.6|394.6|394.5|394.7|394.6|394.6|394.5|150
1766141300000|2025-12-19 10:48:20|394.5|394.4|394.5|394.3|394.5|394.4|394.5|394.3|1540
1766141350000|2025-12-19 10:49:10|394.2|394.1|394.3|394.1|394.3|394.1|394.2|394.1|1137
1766141370000|2025-12-19 10:49:30|394.2|394|394.1|394|394.2|394|394.1|394|502
1766141380000|2025-12-19 10:49:40|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1766141390000|2025-12-19 10:49:50|394.3|394.2|394.5|394.4|394.5|394.4|394.3|394.2|2060
1766141400000|2025-12-19 10:50:00|394.6|394.5|394.5|394.3|394.6|394.5|394.4|394.3|1847
1766141410000|2025-12-19 10:50:10|394.6|394.4|394.6|394.5|394.7|394.5|394.5|394.4|3250
1766141420000|2025-12-19 10:50:20|394.5|394.4|394.6|394.5|394.6|394.5|394.5|394.4|161
1766141430000|2025-12-19 10:50:30|394.4|394.3|394.3|394.2|394.4|394.3|394.3|394.2|727
1766141440000|2025-12-19 10:50:40|394.4||394.4||394.4||394.4||540
1766141450000|2025-12-19 10:50:50||394.3||394.3||394.3||394.3|525
1766141460000|2025-12-19 10:51:00|394.3|394.2|394.3|394.2|394.3|394.3|394.3|394.2|56
1766141470000|2025-12-19 10:51:10|394.4|394.3|394.4|394.2|394.4|394.3|394.4|394.2|727
1766141480000|2025-12-19 10:51:20||394.3||394.3||394.3||394.3|1044
1766141490000|2025-12-19 10:51:30|||||||||652
1766141500000|2025-12-19 10:51:40|||||||||1048
1766141510000|2025-12-19 10:51:50|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|162
1766141520000|2025-12-19 10:52:00|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|520
1766141530000|2025-12-19 10:52:10|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|2369
1766141540000|2025-12-19 10:52:20||394.1||394.2||394.2||394.1|553
1766141550000|2025-12-19 10:52:30|||||||||85
1766141560000|2025-12-19 10:52:40|||||||||1091
1766141570000|2025-12-19 10:52:50|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|599
1766141580000|2025-12-19 10:53:00|||||||||34
1766141590000|2025-12-19 10:53:10||394||394||394.1||394|1463
1766141600000|2025-12-19 10:53:20|394.1|394.1|394.2|394.1|394.2|394.1|394.1|394|3099
1766141610000|2025-12-19 10:53:30|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|1914
1766141620000|2025-12-19 10:53:40|394.2|394.1|394.3|394.1|394.3|394.1|394.2|394.1|927
1766141630000|2025-12-19 10:53:50|394.2|394.2|394.2|394.1|394.3|394.2|394.2|394.1|1228
1766141640000|2025-12-19 10:54:00|394.3|394.2|394.2|394.1|394.3|394.2|394.2|394.1|275
1766141650000|2025-12-19 10:54:10|394.3|394.2|394.3|394.1|394.3|394.2|394.2|394.1|746
1766141660000|2025-12-19 10:54:20|394.2|394.2|394.1|394|394.2|394.2|394.1|394|606
1766141670000|2025-12-19 10:54:30|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|34
1766141680000|2025-12-19 10:54:40|||||||||363
1766141690000|2025-12-19 10:54:50|||||||||999
1766141700000|2025-12-19 10:55:00|394.1|394|394.1|394|394.1|394|394.1|394|49
1766141710000|2025-12-19 10:55:10|394.2|394.1|394.2|394|394.2|394.1|394.2|394|1889
1766141720000|2025-12-19 10:55:20||394.1||394.1||394.1||394.1|618
1766141730000|2025-12-19 10:55:30||394||394.1||394.1||394|673
1766141740000|2025-12-19 10:55:40|394.1|394|394.1|393.9|394.1|394|394.1|393.9|4322
1766141750000|2025-12-19 10:55:50||394||394||394||394|128
1766141760000|2025-12-19 10:56:00|||||||||30
1766141770000|2025-12-19 10:56:10|394.2|394.1|394.3|394.1|394.3|394.1|394.2|394.1|2562
1766141780000|2025-12-19 10:56:20|394.2|394.2|394.2|394.1|394.2|394.2|394.2|394.1|188
1766141790000|2025-12-19 10:56:30||394||394||394||394|649
1766141800000|2025-12-19 10:56:40|394.3|394.1|394.3|394.2|394.3|394.2|394.3|394.1|3710
1766141810000|2025-12-19 10:56:50|394.4|394.3|394.3|394.2|394.4|394.3|394.3|394.2|2412
1766141820000|2025-12-19 10:57:00|394.4|394.3|394.3|394.2|394.4|394.3|394.3|394.2|176
1766141830000|2025-12-19 10:57:10|394.4|394.3|394.3|394.2|394.4|394.3|394.3|394.2|2319
1766141840000|2025-12-19 10:57:20|394.4|394.3|394.3|394.2|394.4|394.3|394.3|394.2|773
1766141850000|2025-12-19 10:57:30|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|2030
1766141860000|2025-12-19 10:57:40|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|191
1766141870000|2025-12-19 10:57:50|||||||||360
1766141880000|2025-12-19 10:58:00|||||||||100
1766141890000|2025-12-19 10:58:10|||||||||224
1766141900000|2025-12-19 10:58:20|||||||||561
1766141910000|2025-12-19 10:58:30|||||||||306
1766141920000|2025-12-19 10:58:40|||||||||201
1766141930000|2025-12-19 10:58:50|||||||||664
1766141940000|2025-12-19 10:59:00|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|763
1766141950000|2025-12-19 10:59:10|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|1198
1766141960000|2025-12-19 10:59:20|394.4|394.3|394.5|394.4|394.5|394.4|394.4|394.3|2175
1766141970000|2025-12-19 10:59:30|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|338
1766141980000|2025-12-19 10:59:40|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|372
1766141990000|2025-12-19 10:59:50|394.5|394.5|394.6|394.4|394.6|394.5|394.5|394.4|2454
1766142000000|2025-12-19 11:00:00|||||||||675
1766142010000|2025-12-19 11:00:10|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|0
1766142020000|2025-12-19 11:00:20|394.5|394.4|394.4|394.3|394.5|394.4|394.4|394.3|150
1766142090000|2025-12-19 11:01:30|||||||||76
1766142100000|2025-12-19 11:01:40|394.5||394.5||394.5||394.5||0
1766142110000|2025-12-19 11:01:50|||||||||383
1766142150000|2025-12-19 11:02:30|||||||||14
1766142170000|2025-12-19 11:02:50||394.4||394.4||394.4||394.4|0
1766142180000|2025-12-19 11:03:00||394.3||394.3||394.3||394.3|0
1766142240000|2025-12-19 11:04:00|394.4||394.4||394.4||394.4||0
1766142260000|2025-12-19 11:04:20|||||||||70
1766142330000|2025-12-19 11:05:30|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|3042
1766142350000|2025-12-19 11:05:50||394.1||394.1||394.1||394.1|0
1766142370000|2025-12-19 11:06:10|394.2||394.2||394.2||394.2||134
1766142380000|2025-12-19 11:06:20||394||394||394||394|1290
1766142440000|2025-12-19 11:07:20||394.1||394.1||394.1||394.1|0
1766142480000|2025-12-19 11:08:00||394||394||394||394|2000
1766142510000|2025-12-19 11:08:30|394.1||394.1||394.1||394.1||0
1766142550000|2025-12-19 11:09:10||393.9||393.9||393.9||393.9|0
1766142570000|2025-12-19 11:09:30|394|393.8|393.9|393.7|394|393.8|393.9|393.7|1345
1766142620000|2025-12-19 11:10:20|393.8||393.8||393.8||393.8||0
1766142650000|2025-12-19 11:10:50|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|634
1766142660000|2025-12-19 11:11:00||393.7||393.7||393.7||393.7|0
1766142740000|2025-12-19 11:12:20||393.8||393.8||393.8||393.8|0
1766142830000|2025-12-19 11:13:50|394|393.9|394|393.9|394|393.9|394|393.9|1744
1766142840000|2025-12-19 11:14:00|394.1|394|394.1|394|394.1|394|394.1|394|0
1766142860000|2025-12-19 11:14:20|||||||||7
1766142920000|2025-12-19 11:15:20|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1766143020000|2025-12-19 11:17:00|394.3|394.2|394.4|394.3|394.4|394.3|394.3|394.2|345
1766143030000|2025-12-19 11:17:10|394.5||394.5||394.5||394.5||1278
1766143040000|2025-12-19 11:17:20|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|0
1766143050000|2025-12-19 11:17:30|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|1350
1766143060000|2025-12-19 11:17:40|||||||||1
1766143140000|2025-12-19 11:19:00|394.3|394.2|394.2|394.1|394.3|394.2|394.2|394.1|2375
1766143180000|2025-12-19 11:19:40|394.1|394|394.1|394|394.1|394|394.1|394|853
1766143190000|2025-12-19 11:19:50|394.2||394.2||394.2||394.2||0
1766143280000|2025-12-19 11:21:20|394.1||394.1||394.1||394.1||0
1766143380000|2025-12-19 11:23:00|394.2||394.2||394.2||394.2||0
1766143400000|2025-12-19 11:23:20|394.1||394.1||394.1||394.1||0
1766143450000|2025-12-19 11:24:10|||||||||1712
1766143530000|2025-12-19 11:25:30|||||||||207
1766143620000|2025-12-19 11:27:00|394|393.8|393.9|393.7|394|393.8|393.9|393.7|0
1766143630000|2025-12-19 11:27:10|393.8|393.8|393.9|393.7|393.9|393.8|393.8|393.7|860
1766143640000|2025-12-19 11:27:20||393.8||393.8||393.8||393.8|0
1766143700000|2025-12-19 11:28:20|||||||||1712
1766143770000|2025-12-19 11:29:30|394||393.9||394||393.9||0
1766143830000|2025-12-19 11:30:30|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1766143920000|2025-12-19 11:32:00|393.9||393.9||393.9||393.9||0
1766144150000|2025-12-19 11:35:50|393.8||393.8||393.9||393.8||4
1766144160000|2025-12-19 11:36:00||393.6||393.6||393.6||393.6|0
1766144220000|2025-12-19 11:37:00|393.7||393.7||393.7||393.7||0
1766144300000|2025-12-19 11:38:20|393.8||393.8||393.8||393.8||1637
1766144410000|2025-12-19 11:40:10|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1766144440000|2025-12-19 11:40:40|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|2527
1766144480000|2025-12-19 11:41:20|393.7||393.7||393.7||393.7||1895
1766144690000|2025-12-19 11:44:50||393.6||393.6||393.6||393.6|0
1766144700000|2025-12-19 11:45:00|393.8||393.8||393.8||393.8||359
1766144730000|2025-12-19 11:45:30|393.7||393.7||393.7||393.7||0
1766144760000|2025-12-19 11:46:00|393.8||393.8||393.8||393.8||0
1766144830000|2025-12-19 11:47:10|393.5|393.4|393.4|393.3|393.5|393.4|393.4|393.3|0
1766144990000|2025-12-19 11:49:50|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|1631
1766145000000|2025-12-19 11:50:00||393.3||393.3||393.3||393.3|0
1766145020000|2025-12-19 11:50:20||393.4||393.4||393.4||393.4|0
1766145120000|2025-12-19 11:52:00|||||||||272
1766145420000|2025-12-19 11:57:00|||||||||75
1766145540000|2025-12-19 11:59:00|393.6||393.6||393.6||393.6||734
1766145620000|2025-12-19 12:00:20|393.5||393.5||393.5||393.5||0
1766145700000|2025-12-19 12:01:40|||||||||144
1766145720000|2025-12-19 12:02:00|||||||||790
1766145810000|2025-12-19 12:03:30|||||||||29
1766145840000|2025-12-19 12:04:00|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|1290
1766145880000|2025-12-19 12:04:40|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1766145890000|2025-12-19 12:04:50|393.4||393.4||393.4||393.4||261
1766145920000|2025-12-19 12:05:20||393.3||393.3||393.3||393.3|0
1766145990000|2025-12-19 12:06:30|393.6|393.4|393.6|393.5|393.6|393.5|393.6|393.4|1737
1766146000000|2025-12-19 12:06:40|393.7||393.7||393.7||393.7||0
1766146010000|2025-12-19 12:06:50|393.6||393.6||393.6||393.6||0
1766146020000|2025-12-19 12:07:00|||||||||16
1766146030000|2025-12-19 12:07:10|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|486
1766146200000|2025-12-19 12:10:00|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|1053
1766146250000|2025-12-19 12:10:50|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|317
1766146340000|2025-12-19 12:12:20|||||||||2
1766146440000|2025-12-19 12:14:00|393.4||393.4||393.4||393.4||1084
1766146510000|2025-12-19 12:15:10|393.3||393.3||393.3||393.3||0
1766146640000|2025-12-19 12:17:20||393.1||393.1||393.1||393.1|0
1766146700000|2025-12-19 12:18:20|393.2|393|393.1|393|393.2|393|393.1|393|0
1766146710000|2025-12-19 12:18:30|393.2||393.2||393.2||393.2||1507
1766146720000|2025-12-19 12:18:40|393.1||393.1||393.1||393.1||0
1766146730000|2025-12-19 12:18:50|393|392.9|393|392.9|393|392.9|393|392.9|2000
1766146740000|2025-12-19 12:19:00|393.1|393|393.1|393|393.1|393|393.1|393|1290
1766146760000|2025-12-19 12:19:20|393.2||393.2||393.2||393.1||0
1766146770000|2025-12-19 12:19:30|393.1||393.1||393.1||393.1||0
1766146780000|2025-12-19 12:19:40|393.2||393.2||393.2||393.2||0
1766146860000|2025-12-19 12:21:00|393.1||393.1||393.2||393.1||0
1766146870000|2025-12-19 12:21:10|393|392.9|393|392.9|393|392.9|393|392.9|74
1766146930000|2025-12-19 12:22:10||392.8||392.8||392.8||392.8|100
1766146940000|2025-12-19 12:22:20|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|509
1766146970000|2025-12-19 12:22:50|393|392.8|392.9|392.8|393|392.8|392.9|392.8|700
1766147020000|2025-12-19 12:23:40|393||393||393||393||0
1766147240000|2025-12-19 12:27:20|392.9|392.7|392.8|392.7|392.9|392.7|392.8|392.7|1093
1766147340000|2025-12-19 12:29:00|393|392.8|393|392.8|393|392.8|393|392.8|4586
1766147400000|2025-12-19 12:30:00|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|0
1766147470000|2025-12-19 12:31:10|393.2|393|393.2|393|393.2|393|393.2|393|0
1766147500000|2025-12-19 12:31:40|393.1|392.9|393.2|393.1|393.2|393.1|393.1|392.9|3755
1766147560000|2025-12-19 12:32:40|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1766147650000|2025-12-19 12:34:10|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|635
1766147680000|2025-12-19 12:34:40|393.5||393.5||393.5||393.5||635
1766147730000|2025-12-19 12:35:30|393.4||393.5||393.5||393.4||0
1766147760000|2025-12-19 12:36:00|393.4||393.4||393.4||393.4||0
1766148130000|2025-12-19 12:42:10|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|250
1766148160000|2025-12-19 12:42:40|393.4||393.4||393.4||393.4||2268
1766148180000|2025-12-19 12:43:00||393.3||393.3||393.3||393.3|0
1766148280000|2025-12-19 12:44:40|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|5724
1766148390000|2025-12-19 12:46:30||393.5||393.5||393.5||393.5|0
1766148540000|2025-12-19 12:49:00|393.7||393.7||393.7||393.7||1464
1766148590000|2025-12-19 12:49:50|393.6||393.6||393.6||393.6||0
1766148610000|2025-12-19 12:50:10|||||||||300
1766148640000|2025-12-19 12:50:40||393.4||393.4||393.4||393.4|1799
1766148680000|2025-12-19 12:51:20|393.5||393.5||393.5||393.5||0
1766148700000|2025-12-19 12:51:40||393.3||393.3||393.3||393.3|1519
1766148710000|2025-12-19 12:51:50|||||||||52
1766148770000|2025-12-19 12:52:50|393.2|393.1|393.2|393|393.2|393.1|393.2|393|0
1766148780000|2025-12-19 12:53:00|393.1||393.1||393.1||393.1||0
1766148790000|2025-12-19 12:53:10|393.2||393.2||393.2||393.2||0
1766148890000|2025-12-19 12:54:50|393.1|392.9|393|392.9|393.1|392.9|393|392.9|0
1766148910000|2025-12-19 12:55:10||392.8||392.8||392.8||392.8|877
1766148930000|2025-12-19 12:55:30||392.9||392.8||392.9||392.8|4358
1766148960000|2025-12-19 12:56:00|393.1|393|393.1|393|393.1|393|393.1|393|1062
1766149000000|2025-12-19 12:56:40|393.2|393.1|393.3|393.1|393.3|393.1|393.2|393.1|0
1766149050000|2025-12-19 12:57:30|393.2|393|393.1|393|393.2|393|393.1|392.9|0
1766149120000|2025-12-19 12:58:40|||||||||1
1766149160000|2025-12-19 12:59:20|||||||||10
1766149190000|2025-12-19 12:59:50|393|392.9|393|392.9|393|392.9|393|392.9|990
1766149200000|2025-12-19 13:00:00||392.8||392.8||392.8||392.8|0
1766149210000|2025-12-19 13:00:10|393.2|393|393.2|393|393.2|393|393.2|393|1070
1766149230000|2025-12-19 13:00:30||393.1||393.1||393.1||393.1|0
1766149270000|2025-12-19 13:01:10|393.3||393.3||393.3||393.3||14
1766149320000|2025-12-19 13:02:00|393.2||393.2||393.2||393.2||0
1766149330000|2025-12-19 13:02:10|393.3||393.3||393.3||393.3||1885
1766149410000|2025-12-19 13:03:30|393.2||393.2||393.2||393.2||1885
1766149420000|2025-12-19 13:03:40|393.3||393.3||393.3||393.3||0
1766149470000|2025-12-19 13:04:30||393.2||393.2||393.2||393.2|0
1766149480000|2025-12-19 13:04:40||393.1||393.1||393.1||393.1|1556
1766149510000|2025-12-19 13:05:10|393.2|393|393|392.9|393.2|393|393|392.9|1027
1766149530000|2025-12-19 13:05:30|393.1|393|393.1|393|393.1|393|393.1|393|0
1766149540000|2025-12-19 13:05:40||392.9||392.9||392.9||392.9|0
1766149560000|2025-12-19 13:06:00||393||392.9||393||392.9|0
1766149660000|2025-12-19 13:07:40|393||393.1||393.1||393||0
1766149700000|2025-12-19 13:08:20|393||393.1||393.1||393||0
1766149710000|2025-12-19 13:08:30|393||393||393||393||1729
1766149740000|2025-12-19 13:09:00|393.1|393|393.1|393|393.1|393|393.1|393|0
1766149750000|2025-12-19 13:09:10||392.9||392.9||392.9||392.9|0
1766149760000|2025-12-19 13:09:20||393||393||393||393|0
1766149790000|2025-12-19 13:09:50|||||||||800
1766149870000|2025-12-19 13:11:10|||||||||2602
1766149890000|2025-12-19 13:11:30|||||||||3000
1766149900000|2025-12-19 13:11:40|393|392.9|393|392.9|393|392.9|393|392.9|738
1766149910000|2025-12-19 13:11:50||392.8||392.8||392.8||392.8|0
1766149920000|2025-12-19 13:12:00|392.9||392.9||392.9||392.9||0
1766149930000|2025-12-19 13:12:10|||||||||355
1766149960000|2025-12-19 13:12:40|393|392.9|393|392.9|393|392.9|393|392.9|150
1766150020000|2025-12-19 13:13:40|||||||||1
1766150040000|2025-12-19 13:14:00|393.1|393|393.1|393|393.1|393|393.1|393|938
1766150110000|2025-12-19 13:15:10|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|365
1766150150000|2025-12-19 13:15:50||393||393.1||393.1||393|0
1766150200000|2025-12-19 13:16:40|393.3|393.2|393.3|393.1|393.3|393.2|393.3|393.1|0
1766150220000|2025-12-19 13:17:00|393.2|393.2|393.2|393.1|393.2|393.2|393.2|393.1|175
1766150320000|2025-12-19 13:18:40|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1766150510000|2025-12-19 13:21:50|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|2543
1766150720000|2025-12-19 13:25:20|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1766150830000|2025-12-19 13:27:10|393.4||393.3||393.4||393.3||40
1766150870000|2025-12-19 13:27:50|||||||||250
1766150890000|2025-12-19 13:28:10|393.4||393.4||393.4||393.4||1078
1766150900000|2025-12-19 13:28:20|393.3||393.3||393.3||393.3||1041
1766150950000|2025-12-19 13:29:10|393.4||393.4||393.4||393.4||0
1766151010000|2025-12-19 13:30:10|393.3||393.3||393.3||393.3||0
1766151030000|2025-12-19 13:30:30|393.2|393.1|393.1|393|393.2|393.1|393.1|393|1342
1766151040000|2025-12-19 13:30:40|393.2||393.2||393.2||393.2||0
1766151050000|2025-12-19 13:30:50||393.1||393.1||393.1||393.1|0
1766151110000|2025-12-19 13:31:50|393.1|393|393.1|393|393.1|393|393.1|393|1290
1766151150000|2025-12-19 13:32:30|||||||||1300
1766151180000|2025-12-19 13:33:00|393|392.9|393|392.9|393|392.9|393|392.9|0
1766151200000|2025-12-19 13:33:20|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|393
1766151220000|2025-12-19 13:33:40|||||||||47
1766151280000|2025-12-19 13:34:40|393||393||393||393||2500
1766151320000|2025-12-19 13:35:20||392.9||392.9||392.9||392.9|0
1766151650000|2025-12-19 13:40:50|393.1|393|393.1|393|393.1|393|393.1|393|3041
1766151770000|2025-12-19 13:42:50|393|392.9|392.9|392.8|393|392.9|392.9|392.8|1374
1766151780000|2025-12-19 13:43:00|393||393||393||393||1190
1766151790000|2025-12-19 13:43:10|392.9|392.7|392.8|392.7|392.9|392.7|392.8|392.7|150
1766151800000|2025-12-19 13:43:20|392.9||392.9||392.9||392.9||0
1766151810000|2025-12-19 13:43:30|392.8||392.8||392.8||392.8||0
1766151870000|2025-12-19 13:44:30|392.9||392.9||392.9||392.9||0
1766151900000|2025-12-19 13:45:00|392.8||392.8||392.8||392.8||0
1766152120000|2025-12-19 13:48:40|392.7|392.6|392.6|392.5|392.7|392.6|392.6|392.5|14302
1766152180000|2025-12-19 13:49:40|392.7|392.6|392.7|392.5|392.7|392.6|392.7|392.5|319
1766152230000|2025-12-19 13:50:30||392.6||392.6||392.6||392.6|50
1766152240000|2025-12-19 13:50:40||392.5||392.5||392.5||392.5|265
1766152260000|2025-12-19 13:51:00|392.6||392.6||392.6||392.6||0
1766152270000|2025-12-19 13:51:10|||||||||2772
1766152280000|2025-12-19 13:51:20|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1193
1766152330000|2025-12-19 13:52:10||392.6||392.6||392.6||392.6|1290
1766152370000|2025-12-19 13:52:50||392.7||392.7||392.7||392.7|0
1766152460000|2025-12-19 13:54:20|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|645
1766152470000|2025-12-19 13:54:30|||||||||1061
1766152490000|2025-12-19 13:54:50|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|479
1766152510000|2025-12-19 13:55:10|392.5|392.4|392.6|392.4|392.6|392.4|392.5|392.4|150
1766152530000|2025-12-19 13:55:30||392.5||392.5||392.5||392.5|0
1766152540000|2025-12-19 13:55:40||392.4||392.4||392.4||392.4|0
1766152570000|2025-12-19 13:56:10|392.5||392.5||392.5||392.5||0
1766152680000|2025-12-19 13:58:00|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|1290
1766152800000|2025-12-19 14:00:00|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|500
1766152810000|2025-12-19 14:00:10||392.3||392.3||392.3||392.3|0
1766152870000|2025-12-19 14:01:10|392.4||392.4||392.4||392.4||0
1766152890000|2025-12-19 14:01:30|392.5||392.5||392.5||392.5||2772
1766152910000|2025-12-19 14:01:50||392.4||392.4||392.4||392.4|1290
1766152930000|2025-12-19 14:02:10|392.6||392.6||392.6||392.6||0
1766152950000|2025-12-19 14:02:30|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|1290
1766152960000|2025-12-19 14:02:40|392.7||392.7||392.7||392.7||0
1766152990000|2025-12-19 14:03:10|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|10
1766153000000|2025-12-19 14:03:20|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|1233
1766153100000|2025-12-19 14:05:00|||||||||905
1766153180000|2025-12-19 14:06:20|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1766153220000|2025-12-19 14:07:00|||||||||1135
1766153330000|2025-12-19 14:08:50|392.9||392.9||392.9||392.9||374
1766153370000|2025-12-19 14:09:30||392.8||392.8||392.8||392.8|500
1766153410000|2025-12-19 14:10:10|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|1345
1766153420000|2025-12-19 14:10:20|392.9||392.9||392.9||392.9||0
1766153450000|2025-12-19 14:10:50|392.8||392.9||392.9||392.8||0
1766153470000|2025-12-19 14:11:10|392.8|392.6|392.7|392.6|392.8|392.6|392.7|392.6|2078
1766153490000|2025-12-19 14:11:30|||||||||293
1766153500000|2025-12-19 14:11:40|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|1090
1766153510000|2025-12-19 14:11:50||392.4||392.4||392.4||392.4|1205
1766153530000|2025-12-19 14:12:10|392.5||392.5||392.5||392.5||0
1766153550000|2025-12-19 14:12:30||392.3||392.3||392.3||392.3|63
1766153600000|2025-12-19 14:13:20|392.4||392.4||392.4||392.4||0
1766153630000|2025-12-19 14:13:50|||||||||3000
1766153810000|2025-12-19 14:16:50|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|73
1766153880000|2025-12-19 14:18:00|||||||||657
1766154120000|2025-12-19 14:22:00|||||||||125
1766154140000|2025-12-19 14:22:20|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|0
1766154170000|2025-12-19 14:22:50|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|150
1766154190000|2025-12-19 14:23:10|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|2000
1766154260000|2025-12-19 14:24:20|||||||||2222
1766154270000|2025-12-19 14:24:30|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1766154290000|2025-12-19 14:24:50|392.8||392.8||392.8||392.8||0
1766154300000|2025-12-19 14:25:00||392.7||392.7||392.7||392.7|0
1766154310000|2025-12-19 14:25:10|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|1393
1766154530000|2025-12-19 14:28:50|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1766154560000|2025-12-19 14:29:20|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|1087
1766154570000|2025-12-19 14:29:30|392.5||392.5||392.5||392.5||0
1766154590000|2025-12-19 14:29:50||392.4||392.4||392.4||392.4|0
1766154600000|2025-12-19 14:30:00|392.3|392.3|392.4|392.2|392.4|392.3|392.3|392.2|1673
1766154610000|2025-12-19 14:30:10|392.3|392.3|392.4|392.3|392.4|392.3|392.3|392.3|1557
1766154620000|2025-12-19 14:30:20||392.2||392.2||392.2||392.2|0
1766154650000|2025-12-19 14:30:50|392.5|392.3|392.5|392.4|392.5|392.4|392.5|392.3|0
1766154660000|2025-12-19 14:31:00|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|387
1766154670000|2025-12-19 14:31:10|392.5||392.5||392.5||392.5||0
1766154690000|2025-12-19 14:31:30|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|0
1766154700000|2025-12-19 14:31:40||392.1||392.1||392.2||392.1|1101
1766154710000|2025-12-19 14:31:50||392.2||392.2||392.2||392.2|0
1766154720000|2025-12-19 14:32:00|||||||||243
1766154730000|2025-12-19 14:32:10|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|150
1766154750000|2025-12-19 14:32:30|392.3||392.3||392.3||392.3||0
1766154770000|2025-12-19 14:32:50||392.2||392.2||392.2||392.2|0
1766154780000|2025-12-19 14:33:00|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1766154790000|2025-12-19 14:33:10|392.1|392|392.1|392|392.1|392|392.1|392|0
1766154840000|2025-12-19 14:34:00||391.9||391.9||391.9||391.9|243
1766154870000|2025-12-19 14:34:30|392.3|392.1|392.2|392.1|392.3|392.1|392.2|392.1|2164
1766154900000|2025-12-19 14:35:00|||||||||128
1766154960000|2025-12-19 14:36:00|392.3||392.3||392.3||392.3||649
1766154970000|2025-12-19 14:36:10||392.2||392.2||392.2||392.2|0
1766154980000|2025-12-19 14:36:20||392.1||392.1||392.1||392.1|1637
1766155010000|2025-12-19 14:36:50|392.4|392.2|392.4|392.3|392.4|392.3|392.4|392.2|1947
1766155020000|2025-12-19 14:37:00|||||||||1580
1766155070000|2025-12-19 14:37:50|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|0
1766155080000|2025-12-19 14:38:00|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|1000
1766155120000|2025-12-19 14:38:40|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|176
1766155130000|2025-12-19 14:38:50|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1766155140000|2025-12-19 14:39:00|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|128
1766155150000|2025-12-19 14:39:10|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|150
1766155180000|2025-12-19 14:39:40|392.3|392.2|392.3|392.1|392.3|392.2|392.3|392.1|160
1766155190000|2025-12-19 14:39:50||392.2||392.2||392.2||392.2|0
1766155200000|2025-12-19 14:40:00||392.1||392.1||392.1||392.1|150
1766155210000|2025-12-19 14:40:10|392.2||392.2||392.2||392.2||0
1766155260000|2025-12-19 14:41:00|392.3|392.2|392.3|392.1|392.3|392.2|392.3|392.1|294
1766155290000|2025-12-19 14:41:30||392.2||392.2||392.2||392.2|0
1766155310000|2025-12-19 14:41:50|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1766155320000|2025-12-19 14:42:00|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|1
1766155340000|2025-12-19 14:42:20|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|1290
1766155350000|2025-12-19 14:42:30|392.3||392.3||392.3||392.3||0
1766155370000|2025-12-19 14:42:50||392.2||392.2||392.2||392.2|0
1766155380000|2025-12-19 14:43:00|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|1
1766155390000|2025-12-19 14:43:10||392||392||392||392|371
1766155400000|2025-12-19 14:43:20|392.1||392.1||392.1||392.1||0
1766155410000|2025-12-19 14:43:30|392.2||392.2||392.2||392.2||150
1766155420000|2025-12-19 14:43:40|392.3|392.1|392.4|392.2|392.4|392.2|392.3|392.1|150
1766155430000|2025-12-19 14:43:50|392.3|392.1|392.3|392.2|392.3|392.2|392.3|392.1|2223
1766155440000|2025-12-19 14:44:00|392.4||392.4||392.4||392.4||1
1766155490000|2025-12-19 14:44:50||392.3||392.3||392.3||392.3|0
1766155500000|2025-12-19 14:45:00||392.2||392.2||392.2||392.2|1612
1766155510000|2025-12-19 14:45:10|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|833
1766155520000|2025-12-19 14:45:20|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|1766
1766155550000|2025-12-19 14:45:50|392.5|392.3|392.5|392.4|392.5|392.4|392.5|392.3|783
1766155560000|2025-12-19 14:46:00|392.4|392.3|392.4|392.3|392.5|392.3|392.4|392.3|765
1766155570000|2025-12-19 14:46:10|392.5||392.5||392.5||392.5||0
1766155580000|2025-12-19 14:46:20|392.4||392.4||392.4||392.4||0
1766155670000|2025-12-19 14:47:50|392.5|392.4|392.4|392.3|392.5|392.4|392.4|392.3|102
1766155680000|2025-12-19 14:48:00|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|1242
1766155710000|2025-12-19 14:48:30|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|1811
1766155730000|2025-12-19 14:48:50|392.7||392.6||392.7||392.6||0
1766155740000|2025-12-19 14:49:00||392.4||392.5||392.5||392.4|1947
1766155750000|2025-12-19 14:49:10|392.7||392.7||392.7||392.7||0
1766155790000|2025-12-19 14:49:50||392.6||392.6||392.6||392.6|0
1766155800000|2025-12-19 14:50:00|392.6|392.5|392.5|392.4|392.6|392.5|392.5|392.4|308
1766155840000|2025-12-19 14:50:40|||||||||150
1766155850000|2025-12-19 14:50:50|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1766155860000|2025-12-19 14:51:00|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|1520
1766155910000|2025-12-19 14:51:50|392.4|392.3|392.4|392.3|392.4|392.4|392.4|392.3|0
1766155920000|2025-12-19 14:52:00|||||||||776
1766155950000|2025-12-19 14:52:30|392.5|392.4|392.6|392.5|392.6|392.5|392.5|392.4|1662
1766155970000|2025-12-19 14:52:50|392.7|392.6|392.6|392.5|392.7|392.6|392.6|392.5|102
1766155980000|2025-12-19 14:53:00|392.5|392.4|392.6|392.5|392.6|392.5|392.5|392.4|3090
1766156030000|2025-12-19 14:53:50|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1766156040000|2025-12-19 14:54:00|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1766156090000|2025-12-19 14:54:50|||||||||102
1766156100000|2025-12-19 14:55:00|||||||||371
1766156150000|2025-12-19 14:55:50|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|932
1766156160000|2025-12-19 14:56:00|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|1387
1766156180000|2025-12-19 14:56:20|||||||||204
1766156200000|2025-12-19 14:56:40|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|3000
1766156220000|2025-12-19 14:57:00|||||||||446
1766156230000|2025-12-19 14:57:10|392.6||392.6||392.6||392.6||0
1766156270000|2025-12-19 14:57:50||392.5||392.5||392.5||392.5|500
1766156280000|2025-12-19 14:58:00|||||||||1928
1766156310000|2025-12-19 14:58:30|||||||||1290
1766156330000|2025-12-19 14:58:50|392.7|392.6|392.6|392.5|392.7|392.6|392.6|392.5|102
1766156340000|2025-12-19 14:59:00|392.7||392.7||392.7||392.7||745
1766156390000|2025-12-19 14:59:50||392.6||392.6||392.6||392.6|0
1766156400000|2025-12-19 15:00:00||392.5||392.5||392.5||392.5|2489
1766156410000|2025-12-19 15:00:10|392.9|392.6|392.9|392.7|393|392.8|392.9|392.6|3352
1766156420000|2025-12-19 15:00:20|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|100
1766156450000|2025-12-19 15:00:50||392.7||392.6||392.7||392.6|1514
1766156460000|2025-12-19 15:01:00|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|0
1766156480000|2025-12-19 15:01:20|392.6||392.6||392.6||392.6||0
1766156550000|2025-12-19 15:02:30||392.4||392.4||392.4||392.4|0
1766156560000|2025-12-19 15:02:40|392.5||392.5||392.5||392.5||0
1766156570000|2025-12-19 15:02:50||392.3||392.3||392.3||392.3|0
1766156580000|2025-12-19 15:03:00||392.4||392.4||392.4||392.4|0
1766156620000|2025-12-19 15:03:40|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|74
1766156640000|2025-12-19 15:04:00|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|938
1766156660000|2025-12-19 15:04:20|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|0
1766156680000|2025-12-19 15:04:40|392.7||392.7||392.7||392.7||0
1766156700000|2025-12-19 15:05:00|392.8|392.6|392.8|392.7|392.8|392.7|392.8|392.6|0
1766156710000|2025-12-19 15:05:10|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1766156760000|2025-12-19 15:06:00|393|392.9|393|392.9|393|392.9|393|392.9|1398
1766156780000|2025-12-19 15:06:20|||||||||300
1766156790000|2025-12-19 15:06:30|393.1|393|393|392.8|393.1|393|393|392.8|1086
1766156840000|2025-12-19 15:07:20||392.9||392.9||392.9||392.9|0
1766156850000|2025-12-19 15:07:30|393.1|393|393.2|393.1|393.2|393.1|393.1|393|1185
1766156920000|2025-12-19 15:08:40|393.1|393|393.1|393|393.1|393|393.1|393|0
1766156930000|2025-12-19 15:08:50|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1766156960000|2025-12-19 15:09:20|393.1|393|393.1|393|393.1|393|393.1|393|150
1766156970000|2025-12-19 15:09:30|393|392.9|393|392.9|393|392.9|393|392.9|768
1766157080000|2025-12-19 15:11:20|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|53
1766157110000|2025-12-19 15:11:50|393|392.9|393|392.9|393|392.9|393|392.9|2581
1766157120000|2025-12-19 15:12:00|||||||||70
1766157130000|2025-12-19 15:12:10|393.1|393|393.1|392.9|393.1|393|393.1|392.9|2
1766157140000|2025-12-19 15:12:20||393||393||393||393|0
1766157150000|2025-12-19 15:12:30|393.2|393.1|393.2|393.1|393.3|393.1|393.2|393.1|0
1766157160000|2025-12-19 15:12:40|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1766157210000|2025-12-19 15:13:30|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|1962
1766157220000|2025-12-19 15:13:40|393.1|392.9|393.1|393|393.1|393|393.1|392.9|0
1766157360000|2025-12-19 15:16:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1766157370000|2025-12-19 15:16:10||393||393||393||393|117
1766157490000|2025-12-19 15:18:10|393.1|393.1|393.2|393.1|393.2|393.1|393.1|393|2000
1766157590000|2025-12-19 15:19:50|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1766157600000|2025-12-19 15:20:00|393.4|393.3|393.3|393.1|393.4|393.3|393.2|393.1|3119
1766157610000|2025-12-19 15:20:10|393.2||393.2||393.2||393.2||0
1766157630000|2025-12-19 15:20:30|393.3||393.3||393.3||393.3||980
1766157650000|2025-12-19 15:20:50||393.2||393.2||393.2||393.2|0
1766157660000|2025-12-19 15:21:00||393.1||393.1||393.1||393.1|851
1766157700000|2025-12-19 15:21:40|393.2||393.2||393.2||393.2||1201
1766157720000|2025-12-19 15:22:00|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|1698
1766157760000|2025-12-19 15:22:40|393.4||393.4||393.4||393.4||0
1766157770000|2025-12-19 15:22:50|393.3||393.3||393.3||393.3||0
1766157780000|2025-12-19 15:23:00||393.1||393.1||393.1||393.1|5407
1766157810000|2025-12-19 15:23:30|393.2||393.2||393.2||393.2||677
1766157850000|2025-12-19 15:24:10|393.3||393.3||393.3||393.3||1190
1766157910000|2025-12-19 15:25:10|393.2||393.2||393.2||393.2||0
1766157960000|2025-12-19 15:26:00|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|1499
1766157980000|2025-12-19 15:26:20|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|339
1766158010000|2025-12-19 15:26:50|393.1|393|393.1|393|393.1|393|393.1|393|545
1766158040000|2025-12-19 15:27:20|393.2||393.2||393.2||393.2||0
1766158080000|2025-12-19 15:28:00||393.1||393||393.1||393|0
1766158190000|2025-12-19 15:29:50|393.1||393.1||393.1||393.1||0
1766158200000|2025-12-19 15:30:00|393.2||393.2||393.2||393.2||0
1766158220000|2025-12-19 15:30:20||393.1||393.1||393.1||393.1|0
1766158240000|2025-12-19 15:30:40||393||393||393||393|0
1766158270000|2025-12-19 15:31:10|393.1||393.1||393.1||393.1||0
1766158360000|2025-12-19 15:32:40|393.2||393.2||393.2||393.2||4089
1766158410000|2025-12-19 15:33:30|393|392.9|393|392.9|393|392.9|393|392.9|560
1766158420000|2025-12-19 15:33:40|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|119
1766158470000|2025-12-19 15:34:30|||||||||26
1766158480000|2025-12-19 15:34:40|393|392.9|393|392.9|393|392.9|393|392.8|0
1766158500000|2025-12-19 15:35:00|393.1|393|393.1|393|393.1|393|393.1|393|0
1766158510000|2025-12-19 15:35:10||392.9||393||393||392.9|0
1766158520000|2025-12-19 15:35:20||392.9||392.9||392.9||392.9|0
1766158530000|2025-12-19 15:35:30||393||392.9||393||392.9|0
1766158550000|2025-12-19 15:35:50||393||393||393||393|0
1766158570000|2025-12-19 15:36:10|||||||||1947
1766158580000|2025-12-19 15:36:20|393|392.9|393|392.9|393|392.9|393|392.9|0
1766158630000|2025-12-19 15:37:10|393.1|393|393.1|393|393.1|393|393.1|393|255
1766158680000|2025-12-19 15:38:00|393.2||393.2||393.2||393.2||0
1766158700000|2025-12-19 15:38:20||393.1||393.1||393.1||393.1|0
1766158720000|2025-12-19 15:38:40|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|2600
1766158730000|2025-12-19 15:38:50|393.4||393.3||393.4||393.3||1575
1766158740000|2025-12-19 15:39:00|393.4||393.4||393.4||393.4||1959
1766158770000|2025-12-19 15:39:30|393.3|393|393.3|393.1|393.3|393.1|393.1|393|0
1766158780000|2025-12-19 15:39:40||393.2||393.2||393.2||393.1|82
1766158790000|2025-12-19 15:39:50|393.4||393.4||393.4||393.4||0
1766158830000|2025-12-19 15:40:30|393.3||393.4||393.4||393.3||0
1766158890000|2025-12-19 15:41:30|393.5|393.3|393.4|393.2|393.5|393.3|393.4|393.2|3894
1766158900000|2025-12-19 15:41:40||393.3||393.3||393.3||393.3|0
1766158950000|2025-12-19 15:42:30|393.5||393.5||393.5||393.5||1620
1766158960000|2025-12-19 15:42:40|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.4|1947
1766158970000|2025-12-19 15:42:50|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|126
1766158980000|2025-12-19 15:43:00|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.4|1952
1766159040000|2025-12-19 15:44:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|782
1766159050000|2025-12-19 15:44:10|393.8|393.7|393.8|393.7|393.8|393.7|393.7|393.7|1947
1766159090000|2025-12-19 15:44:50|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|1619
1766159160000|2025-12-19 15:46:00||393.5||393.6||393.6||393.5|34
1766159170000|2025-12-19 15:46:10|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1766159180000|2025-12-19 15:46:20|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1766159200000|2025-12-19 15:46:40|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|0
1766159210000|2025-12-19 15:46:50||394||394||394||394|16
1766159220000|2025-12-19 15:47:00|394|393.9|394.1|393.9|394.1|393.9|394|393.9|46
1766159280000|2025-12-19 15:48:00|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|0
1766159290000|2025-12-19 15:48:10|394|393.9|394.1|394|394.1|394|394|393.9|3424
1766159300000|2025-12-19 15:48:20|394.2|394.1|394.3|394.1|394.3|394.1|394.2|394.1|10800
1766159360000|2025-12-19 15:49:20|394.2|394|394.2|394|394.2|394|394.2|394|0
1766159370000|2025-12-19 15:49:30|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|1106
1766159400000|2025-12-19 15:50:00|394.4|394.3|394.5|394.3|394.5|394.3|394.4|394.3|1585
1766159460000|2025-12-19 15:51:00||394.4||394.4||394.4||394.4|0
1766159470000|2025-12-19 15:51:10|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1766159510000|2025-12-19 15:51:50|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|1566
1766159560000|2025-12-19 15:52:40||394.1||394.1||394.1||394.1|0
1766159620000|2025-12-19 15:53:40|394.2|394|394.2|394|394.2|394|394.2|394|2500
1766159630000|2025-12-19 15:53:50|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|634
1766159700000|2025-12-19 15:55:00|394.2||394.2||394.2||394.2||48
1766159710000|2025-12-19 15:55:10||394||394.1||394.1||394|0
1766159720000|2025-12-19 15:55:20||394||394||394||394|0
1766159740000|2025-12-19 15:55:40|394.1||394.1||394.1||394.1||0
1766159760000|2025-12-19 15:56:00||393.9||393.9||393.9||393.9|1947
1766159770000|2025-12-19 15:56:10|394||394||394||394||0
1766159780000|2025-12-19 15:56:20|394.1|394|394.1|394|394.1|394|394.1|394|0
1766159790000|2025-12-19 15:56:30||393.9||393.9||393.9||393.9|0
1766159840000|2025-12-19 15:57:20|394|394|394.2|394.1|394.2|394.1|394|394|1125
1766159860000|2025-12-19 15:57:40|394.3||394.3||394.3||394.3||0
1766159880000|2025-12-19 15:58:00|394.2||394.3||394.3||394.2||500
1766159910000|2025-12-19 15:58:30||394.2||394.2||394.2||394.2|0
1766159940000|2025-12-19 15:59:00|394.4||394.4||394.4||394.4||0
1766159980000|2025-12-19 15:59:40|394.3||394.4||394.4||394.3||2078
1766159990000|2025-12-19 15:59:50|394.3||394.3||394.3||394.3||0
1766160020000|2025-12-19 16:00:20|394.4|394.3|394.4|394.2|394.4|394.3|394.4|394.2|632
1766160030000|2025-12-19 16:00:30||394.3||394.2||394.3||394.2|0
1766160050000|2025-12-19 16:00:50|||||||||6925
1766160060000|2025-12-19 16:01:00|394.3|394.3|394.4|394.3|394.4|394.3|394.3|394.3|128
1766160070000|2025-12-19 16:01:10||394.2||394.2||394.2||394.2|0
1766160120000|2025-12-19 16:02:00|394.3||394.3||394.3||394.3||0
1766160130000|2025-12-19 16:02:10|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|1000
1766160140000|2025-12-19 16:02:20|||||||||8000
1766160150000|2025-12-19 16:02:30|||||||||7000
1766160190000|2025-12-19 16:03:10|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|453
1766160200000|2025-12-19 16:03:20|394.1|393.9|393.9|393.8|394.1|393.9|393.9|393.8|5069
1766160210000|2025-12-19 16:03:30|394|393.9|394|393.9|394|393.9|394|393.9|1637
1766160220000|2025-12-19 16:03:40||393.8||393.8||393.8||393.8|284
1766160300000|2025-12-19 16:05:00|393.9||393.9||393.9||393.9||1947
1766160310000|2025-12-19 16:05:10|394||393.9||394||393.9||0
1766160320000|2025-12-19 16:05:20|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|1594
1766160340000|2025-12-19 16:05:40||393.6||393.6||393.7||393.6|434
1766160350000|2025-12-19 16:05:50||393.7||393.7||393.7||393.6|0
1766160360000|2025-12-19 16:06:00|393.9||393.9||393.9||393.9||1100
1766160440000|2025-12-19 16:07:20|393.8||393.8||393.8||393.8||0
1766160450000|2025-12-19 16:07:30|393.9||393.9||393.9||393.9||0
1766160500000|2025-12-19 16:08:20||393.8||393.8||393.8||393.7|0
1766160510000|2025-12-19 16:08:30|394|393.9|394|393.9|394|393.9|394|393.9|0
1766160520000|2025-12-19 16:08:40||393.8||393.8||393.8||393.8|0
1766160550000|2025-12-19 16:09:10||393.9||393.9||393.9||393.9|0
1766160560000|2025-12-19 16:09:20||393.8||393.8||393.8||393.8|0
1766160580000|2025-12-19 16:09:40|393.9||393.9||393.9||393.9||0
1766160600000|2025-12-19 16:10:00|394||394||394||394||471
1766160610000|2025-12-19 16:10:10||393.9||393.9||393.9||393.9|0
1766160620000|2025-12-19 16:10:20|||||||||1409
1766160640000|2025-12-19 16:10:40|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|68
1766160660000|2025-12-19 16:11:00|394||394||394||394||0
1766160670000|2025-12-19 16:11:10||393.9||393.9||393.9||393.9|0
1766160680000|2025-12-19 16:11:20|394.1||394.1||394.1||394.1||2041
1766160690000|2025-12-19 16:11:30|394||394.1||394.1||394||1432
1766160700000|2025-12-19 16:11:40||394||394||394||394|0
1766160710000|2025-12-19 16:11:50|||||||||2215
1766160720000|2025-12-19 16:12:00|||||||||209
1766160740000|2025-12-19 16:12:20|394.2||394.2||394.2||394.2||1120
1766160770000|2025-12-19 16:12:50|394.1||394.1||394.1||394.1||0
1766160780000|2025-12-19 16:13:00|394.2||394.2||394.2||394.2||0
1766160810000|2025-12-19 16:13:30||394.1||394.1||394.1||394.1|0
1766160820000|2025-12-19 16:13:40||394||394||394||394|122
1766160830000|2025-12-19 16:13:50|394.1||394.1||394.1||394.1||0
1766160860000|2025-12-19 16:14:20|394.2||394.2||394.2||394.2||80
1766160880000|2025-12-19 16:14:40|394.1||394.2||394.2||394.1||457
1766160900000|2025-12-19 16:15:00|394.1|394.1|394.1|394|394.1|394.1|394.1|394|0
1766160930000|2025-12-19 16:15:30|394|393.9|394|393.9|394|393.9|394|393.9|228
1766160940000|2025-12-19 16:15:40|394.1||394.1||394.1||394.1||0
1766160990000|2025-12-19 16:16:30|394||394||394||394||0
1766161050000|2025-12-19 16:17:30|393.9|393.7|393.9|393.8|393.9|393.8|393.9|393.7|197
1766161060000|2025-12-19 16:17:40||393.7||393.7||393.7||393.7|1002
1766161100000|2025-12-19 16:18:20||393.8||393.7||393.8||393.7|0
1766161140000|2025-12-19 16:19:00||393.8||393.8||393.8||393.8|0
1766161150000|2025-12-19 16:19:10||393.7||393.7||393.7||393.7|0
1766161210000|2025-12-19 16:20:10||393.8||393.8||393.8||393.7|0
1766161240000|2025-12-19 16:20:40|394||394||394||394||1575
1766161250000|2025-12-19 16:20:50|393.9||394||394||393.9||1863
1766161270000|2025-12-19 16:21:10|393.9|393.9|393.9|393.8|393.9|393.9|393.9|393.8|0
1766161330000|2025-12-19 16:22:10|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1766161340000|2025-12-19 16:22:20||393.6||393.6||393.6||393.6|0
1766161360000|2025-12-19 16:22:40|393.7||393.7||393.7||393.7||0
1766161380000|2025-12-19 16:23:00|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1766161400000|2025-12-19 16:23:20|393.7|393.6|393.8|393.6|393.8|393.6|393.7|393.6|1419
1766161410000|2025-12-19 16:23:30||393.7||393.7||393.7||393.7|0
1766161430000|2025-12-19 16:23:50|393.9||393.9||393.9||393.9||2925
1766161440000|2025-12-19 16:24:00||393.8||393.8||393.8||393.8|0
1766161490000|2025-12-19 16:24:50||393.7||393.7||393.7||393.7|0
1766161500000|2025-12-19 16:25:00|393.8||393.9||393.9||393.8||4041
1766161510000|2025-12-19 16:25:10|393.8||393.8||393.9||393.8||2435
1766161530000|2025-12-19 16:25:30|393.9||393.9||393.9||393.9||4122
1766161560000|2025-12-19 16:26:00|394|393.8|393.9|393.8|394|393.8|393.9|393.8|2435
1766161570000|2025-12-19 16:26:10|394||394||394||394||2223
1766161590000|2025-12-19 16:26:30|393.9||393.9||393.9||393.9||0
1766161600000|2025-12-19 16:26:40|||||||||998
1766161610000|2025-12-19 16:26:50|394|393.9|394|393.9|394|393.9|394|393.9|909
1766161630000|2025-12-19 16:27:10|393.9|393.8|394|393.8|394|393.8|393.9|393.8|0
1766161650000|2025-12-19 16:27:30||393.9||393.9||393.9||393.9|515
1766161660000|2025-12-19 16:27:40||393.8||393.8||393.8||393.8|0
1766161680000|2025-12-19 16:28:00|393.9||393.9||393.9||393.9||0
1766161690000|2025-12-19 16:28:10|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|768
1766161700000|2025-12-19 16:28:20|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|1407
1766161710000|2025-12-19 16:28:30||393.7||393.7||393.7||393.7|0
1766161720000|2025-12-19 16:28:40||393.8||393.7||393.8||393.7|866
1766161740000|2025-12-19 16:29:00|||||||||1402
1766161760000|2025-12-19 16:29:20||393.8||393.8||393.8||393.8|2435
1766161780000|2025-12-19 16:29:40|394||394||394||394||1176
1766161790000|2025-12-19 16:29:50|393.9|393.9|394|393.8|394|393.9|393.9|393.8|2568
1766390400000|2025-12-22 08:00:00|392.1|391.7|392.5|391.8|392.7|392|392.1|391.7|429
1766390410000|2025-12-22 08:00:10|392.6|391.9|392.7|392|392.7|392|392.5|391.7|0
1766390430000|2025-12-22 08:00:30||392.1||392.1||392.1||392.1|0
1766390460000|2025-12-22 08:01:00|||||||||200
1766390520000|2025-12-22 08:02:00||392.2||392.2||392.2||392.2|0
1766390530000|2025-12-22 08:02:10||392.3||392.3||392.3||392.3|0
1766390560000|2025-12-22 08:02:40|392.8|392.4|392.8|392.5|392.8|392.5|392.8|392.4|643
1766390590000|2025-12-22 08:03:10|392.6|392.2|392.5|392.2|392.6|392.3|392.5|392.2|335
1766390620000|2025-12-22 08:03:40|392.6|392.3|392.6|392.3|392.6|392.3|392.6|392.3|628
1766390630000|2025-12-22 08:03:50|392.7||392.7||392.7||392.7||0
1766390640000|2025-12-22 08:04:00|392.6|392.5|392.6|392.3|392.6|392.5|392.6|392.3|7000
1766390750000|2025-12-22 08:05:50|392.5||392.5||392.5||392.5||0
1766390760000|2025-12-22 08:06:00|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|549
1766390770000|2025-12-22 08:06:10|392.8|392.5|392.8|392.5|392.8|392.5|392.8|392.5|148
1766390780000|2025-12-22 08:06:20|392.7|392.4|392.7|392.4|392.7|392.4|392.7|392.4|0
1766390820000|2025-12-22 08:07:00|392.6|392.3|392.3|392.1|392.6|392.3|392.3|392.1|3869
1766390830000|2025-12-22 08:07:10|392.4|392|392.3|392|392.4|392.1|392.3|392|2409
1766390840000|2025-12-22 08:07:20|392.4|392.1|392.4|392.1|392.4|392.1|392.4|392.1|0
1766390860000|2025-12-22 08:07:40||392.2||392.2||392.2||392.2|0
1766390880000|2025-12-22 08:08:00|392.3|392.3|392.3|392.2|392.4|392.3|392.3|392.2|1105
1766390890000|2025-12-22 08:08:10||392.1||392.1||392.1||392.1|274
1766390900000|2025-12-22 08:08:20|392.2|392|392.2|392|392.2|392|392.2|392|1542
1766390910000|2025-12-22 08:08:30||392.1||392||392.1||392|0
1766390920000|2025-12-22 08:08:40|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|697
1766390930000|2025-12-22 08:08:50|392.4||392.4||392.4||392.4||150
1766390970000|2025-12-22 08:09:30|392.3||392.3||392.3||392.3||0
1766390980000|2025-12-22 08:09:40|392.2||392.2||392.2||392.2||0
1766391000000|2025-12-22 08:10:00|392.1|392|392.1|391.9|392.1|392|392.1|391.9|5775
1766391010000|2025-12-22 08:10:10|392.2||392.2||392.2||392.2||0
1766391040000|2025-12-22 08:10:40|392.1||392.1||392.1||392.1||636
1766391060000|2025-12-22 08:11:00|392.2|392|392.4|392.2|392.4|392.2|392.2|392|455
1766391100000|2025-12-22 08:11:40|392.5|392.3|392.5|392.2|392.5|392.3|392.5|392.2|0
1766391130000|2025-12-22 08:12:10|392.7|392.4|392.7|392.4|392.7|392.4|392.7|392.4|244
1766391140000|2025-12-22 08:12:20||392.5||392.5||392.5||392.5|0
1766391180000|2025-12-22 08:13:00|392.6|392.3|392.6|392.4|392.6|392.5|392.6|392.3|0
1766391190000|2025-12-22 08:13:10|392.7|392.5|392.7|392.4|392.7|392.5|392.7|392.4|0
1766391200000|2025-12-22 08:13:20|||||||||1200
1766391240000|2025-12-22 08:14:00|392.6||392.6||392.6||392.6||0
1766391250000|2025-12-22 08:14:10|392.8|392.5|392.8|392.5|392.8|392.5|392.8|392.5|138
1766391260000|2025-12-22 08:14:20||392.6||392.6||392.6||392.6|0
1766391300000|2025-12-22 08:15:00|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|150
1766391310000|2025-12-22 08:15:10|392.8|392.6|392.7|392.4|392.8|392.6|392.7|392.4|908
1766391330000|2025-12-22 08:15:30||392.5||392.5||392.5||392.5|0
1766391340000|2025-12-22 08:15:40||392.4||392.4||392.4||392.4|0
1766391360000|2025-12-22 08:16:00||392.5||392.4||392.5||392.4|0
1766391400000|2025-12-22 08:16:40||392.5||392.5||392.5||392.5|0
1766391410000|2025-12-22 08:16:50||392.4||392.4||392.4||392.4|0
1766391440000|2025-12-22 08:17:20|392.6||392.6||392.6||392.6||0
1766391560000|2025-12-22 08:19:20|392.5|392.3|392.6|392.3|392.6|392.3|392.5|392.3|1070
1766391580000|2025-12-22 08:19:40|392.5||392.5||392.5||392.5||0
1766391630000|2025-12-22 08:20:30|392.6||392.5||392.6||392.5||0
1766391650000|2025-12-22 08:20:50||392.4||392.4||392.4||392.4|0
1766391660000|2025-12-22 08:21:00||392.3||392.3||392.3||392.3|127
1766391670000|2025-12-22 08:21:10||392.4||392.4||392.4||392.4|765
1766391720000|2025-12-22 08:22:00||392.3||392.3||392.3||392.3|0
1766391760000|2025-12-22 08:22:40|||||||||365
1766391880000|2025-12-22 08:24:40|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|25
1766391890000|2025-12-22 08:24:50|392.2|392|392.2|392|392.2|392|392.2|392|784
1766391930000|2025-12-22 08:25:30|392.1||392.1||392.1||392.1||0
1766391950000|2025-12-22 08:25:50|||||||||1602
1766391960000|2025-12-22 08:26:00|392|391.9|392|391.9|392|391.9|392|391.9|0
1766391970000|2025-12-22 08:26:10||391.8||391.8||391.8||391.8|643
1766392000000|2025-12-22 08:26:40||391.7||391.7||391.7||391.7|0
1766392010000|2025-12-22 08:26:50|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1766392020000|2025-12-22 08:27:00|391.8|391.5|391.8|391.6|391.8|391.6|391.8|391.5|4010
1766392040000|2025-12-22 08:27:20|||||||||260
1766392070000|2025-12-22 08:27:50|||||||||6500
1766392080000|2025-12-22 08:28:00|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|298
1766392090000|2025-12-22 08:28:10|||||||||1406
1766392100000|2025-12-22 08:28:20|391.5|391.3|391.4|391.3|391.5|391.3|391.4|391.3|0
1766392110000|2025-12-22 08:28:30|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|118
1766392130000|2025-12-22 08:28:50||391.3||391.3||391.3||391.3|0
1766392180000|2025-12-22 08:29:40|391.5||391.5||391.5||391.5||0
1766392190000|2025-12-22 08:29:50|||||||||75
1766392200000|2025-12-22 08:30:00|391.6|391.4|391.5|391.3|391.6|391.4|391.5|391.3|0
1766392230000|2025-12-22 08:30:30|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|0
1766392240000|2025-12-22 08:30:40|391.4|391.3|391.4|391.2|391.4|391.3|391.4|391.2|2271
1766392260000|2025-12-22 08:31:00|391.2|391.1|391.2|391|391.2|391.1|391.1|391|1585
1766392280000|2025-12-22 08:31:20|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|124
1766392290000|2025-12-22 08:31:30|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|68
1766392320000|2025-12-22 08:32:00|391.4|391.2|391.5|391.3|391.5|391.3|391.4|391.2|2906
1766392340000|2025-12-22 08:32:20|391.4||391.4||391.4||391.4||0
1766392350000|2025-12-22 08:32:30|391.5||391.5||391.5||391.5||0
1766392370000|2025-12-22 08:32:50|391.4||391.5||391.5||391.4||0
1766392390000|2025-12-22 08:33:10|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|150
1766392440000|2025-12-22 08:34:00|391.3|391.1|391.2|391.1|391.3|391.1|391.2|391.1|150
1766392450000|2025-12-22 08:34:10|391.1|391|391.1|391|391.1|391|391.1|391|2217
1766392490000|2025-12-22 08:34:50|391|390.8|390.9|390.6|391|390.8|390.9|390.6|150
1766392500000|2025-12-22 08:35:00|390.8||390.8||390.8||390.8||0
1766392520000|2025-12-22 08:35:20||390.7||390.7||390.7||390.7|0
1766392540000|2025-12-22 08:35:40|390.9||390.9||390.9||390.9||32
1766392580000|2025-12-22 08:36:20|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|0
1766392590000|2025-12-22 08:36:30||390.7||390.7||390.7||390.7|0
1766392600000|2025-12-22 08:36:40|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|147
1766392630000|2025-12-22 08:37:10||390.5||390.5||390.5||390.5|836
1766392640000|2025-12-22 08:37:20|390.6||390.6||390.6||390.6||0
1766392650000|2025-12-22 08:37:30|390.7||390.7||390.7||390.7||0
1766392670000|2025-12-22 08:37:50|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|1050
1766392680000|2025-12-22 08:38:00|390.6|390.3|390.5|390.4|390.6|390.4|390.5|390.3|1406
1766392690000|2025-12-22 08:38:10||390.2||390.2||390.2||390.2|489
1766392700000|2025-12-22 08:38:20|390.4||390.4||390.4||390.4||0
1766392710000|2025-12-22 08:38:30|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|1139
1766392740000|2025-12-22 08:39:00|390.6|390.4|390.7|390.5|390.7|390.5|390.6|390.4|2731
1766392780000|2025-12-22 08:39:40|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|956
1766392840000|2025-12-22 08:40:40|390.7|390.7|390.7|390.6|390.7|390.7|390.7|390.6|70
1766392880000|2025-12-22 08:41:20|390.8||390.8||390.8||390.8||869
1766392890000|2025-12-22 08:41:30|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|491
1766392900000|2025-12-22 08:41:40|||||||||5
1766392910000|2025-12-22 08:41:50|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|0
1766392930000|2025-12-22 08:42:10|390.9||390.9||390.9||390.9||150
1766392940000|2025-12-22 08:42:20|390.8|390.6|390.8|390.6|390.9|390.6|390.8|390.6|43
1766392950000|2025-12-22 08:42:30|390.6|390.5|390.7|390.5|390.7|390.5|390.6|390.5|150
1766393010000|2025-12-22 08:43:30|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|0
1766393070000|2025-12-22 08:44:30||390.7||390.7||390.7||390.7|0
1766393080000|2025-12-22 08:44:40||390.6||390.6||390.6||390.6|0
1766393090000|2025-12-22 08:44:50||390.7||390.6||390.7||390.6|0
1766393100000|2025-12-22 08:45:00||390.7||390.7||390.7||390.7|0
1766393110000|2025-12-22 08:45:10|391||391||391||391||9
1766393150000|2025-12-22 08:45:50|390.9||390.9||390.9||390.9||1106
1766393170000|2025-12-22 08:46:10|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|0
1766393210000|2025-12-22 08:46:50|390.6||390.7||390.7||390.6||0
1766393350000|2025-12-22 08:49:10|390.8|390.7|390.9|390.7|390.9|390.8|390.8|390.7|0
1766393400000|2025-12-22 08:50:00|390.7|390.5|390.7|390.6|390.7|390.6|390.7|390.5|677
1766393420000|2025-12-22 08:50:20||390.5||390.5||390.5||390.5|0
1766393460000|2025-12-22 08:51:00|390.6|390.3|390.6|390.3|390.6|390.3|390.6|390.3|97
1766393510000|2025-12-22 08:51:50||390.4||390.4||390.4||390.4|0
1766393520000|2025-12-22 08:52:00||390.3||390.3||390.3||390.3|0
1766393540000|2025-12-22 08:52:20|390.5||390.5||390.5||390.5||0
1766393710000|2025-12-22 08:55:10||390.4||390.4||390.4||390.4|1000
1766393740000|2025-12-22 08:55:40|390.6||390.6||390.6||390.6||0
1766393770000|2025-12-22 08:56:10|390.5||390.6||390.6||390.5||2500
1766393800000|2025-12-22 08:56:40|390.5||390.5||390.5||390.5||0
1766393810000|2025-12-22 08:56:50|390.6||390.6||390.6||390.6||0
1766393910000|2025-12-22 08:58:30|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1766393950000|2025-12-22 08:59:10|390.5||390.5||390.5||390.5||53
1766393970000|2025-12-22 08:59:30||390.4||390.3||390.4||390.3|102
1766394000000|2025-12-22 09:00:00||390.4||390.4||390.4||390.4|0
1766394040000|2025-12-22 09:00:40|390.4|390.3|390.4|390.2|390.4|390.3|390.4|390.2|1980
1766394050000|2025-12-22 09:00:50|390.3|390.1|390.3|390.1|390.3|390.2|390.3|390.1|2409
1766394090000|2025-12-22 09:01:30|390.2|390|390.2|390|390.2|390|390.2|390|1027
1766394120000|2025-12-22 09:02:00|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|392
1766394130000|2025-12-22 09:02:10|390.4|390.2|390.5|390.3|390.5|390.3|390.4|390.2|1512
1766394170000|2025-12-22 09:02:50||390.4||390.3||390.4||390.3|0
1766394180000|2025-12-22 09:03:00|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|0
1766394190000|2025-12-22 09:03:10|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|1652
1766394200000|2025-12-22 09:03:20||390.2||390.3||390.3||390.2|0
1766394220000|2025-12-22 09:03:40|390.4|390.2|390.5|390.2|390.5|390.2|390.4|390.2|0
1766394230000|2025-12-22 09:03:50|390.4|390.3|390.4|390.2|390.4|390.3|390.4|390.2|0
1766394240000|2025-12-22 09:04:00||390.3||390.2||390.3||390.2|500
1766394250000|2025-12-22 09:04:10||390.3||390.3||390.3||390.2|0
1766394260000|2025-12-22 09:04:20||390.2||390.2||390.2||390.2|0
1766394300000|2025-12-22 09:05:00|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|256
1766394340000|2025-12-22 09:05:40|390.2||390.3||390.3||390.2||1700
1766394410000|2025-12-22 09:06:50||390.2||390.2||390.2||390.2|8694
1766394420000|2025-12-22 09:07:00|||||||||16000
1766394470000|2025-12-22 09:07:50||390.1||390.1||390.1||390.1|210
1766394490000|2025-12-22 09:08:10|390.2||390.2||390.2||390.2||0
1766394510000|2025-12-22 09:08:30||390||390.1||390.1||390|0
1766394530000|2025-12-22 09:08:50||390||390||390||390|0
1766394540000|2025-12-22 09:09:00|390.1||390.1||390.1||390.1||0
1766394580000|2025-12-22 09:09:40|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|1652
1766394590000|2025-12-22 09:09:50|390.3||390.2||390.3||390.2||0
1766394600000|2025-12-22 09:10:00|390.3||390.3||390.3||390.3||715
1766394620000|2025-12-22 09:10:20|390.2||390.2||390.2||390.2||1050
1766394660000|2025-12-22 09:11:00|390.3||390.3||390.3||390.3||0
1766394690000|2025-12-22 09:11:30|390.2||390.2||390.2||390.2||0
1766394700000|2025-12-22 09:11:40||390||390||390||390|193
1766394740000|2025-12-22 09:12:20||390.1||390.1||390.1||390.1|0
1766394750000|2025-12-22 09:12:30|390.3||390.3||390.3||390.3||1652
1766394780000|2025-12-22 09:13:00|390.2||390.2||390.2||390.2||0
1766394790000|2025-12-22 09:13:10|390.3||390.3||390.3||390.3||0
1766394810000|2025-12-22 09:13:30|390.2|390|390.2|390|390.2|390|390.2|390|0
1766394850000|2025-12-22 09:14:10|390|389.9|390|389.9|390|389.9|390|389.9|1564
1766394900000|2025-12-22 09:15:00|390.1|390|390.1|390|390.1|390|390.1|390|0
1766394920000|2025-12-22 09:15:20|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|150
1766394940000|2025-12-22 09:15:40|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|3
1766394970000|2025-12-22 09:16:10||390.1||390.1||390.1||390.1|0
1766395010000|2025-12-22 09:16:50||390.2||390.2||390.2||390.2|0
1766395050000|2025-12-22 09:17:30||390.3||390.3||390.3||390.3|0
1766395100000|2025-12-22 09:18:20||390.2||390.2||390.2||390.2|1113
1766395170000|2025-12-22 09:19:30|390.6|390.3|390.6|390.4|390.6|390.4|390.6|390.3|251
1766395200000|2025-12-22 09:20:00|390.8|390.6|390.9|390.7|390.9|390.8|390.8|390.6|563
1766395260000|2025-12-22 09:21:00|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|676
1766395650000|2025-12-22 09:27:30|390.7||390.7||390.7||390.7||0
1766395660000|2025-12-22 09:27:40|||||||||1000
1766395710000|2025-12-22 09:28:30|||||||||300
1766395740000|2025-12-22 09:29:00|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|2646
1766395750000|2025-12-22 09:29:10||390.4||390.4||390.4||390.4|593
1766395770000|2025-12-22 09:29:30|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|0
1766395780000|2025-12-22 09:29:40|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|0
1766395800000|2025-12-22 09:30:00|390.3||390.4||390.4||390.3||1652
1766396000000|2025-12-22 09:33:20|390.3||390.4||390.4||390.3||0
1766396010000|2025-12-22 09:33:30|390.3||390.3||390.3||390.3||61
1766396020000|2025-12-22 09:33:40|390.4|390.4|390.6|390.5|390.7|390.5|390.4|390.4|1462
1766396080000|2025-12-22 09:34:40|390.9|390.7|390.9|390.8|390.9|390.8|390.9|390.7|1095
1766396090000|2025-12-22 09:34:50||390.7||390.7||390.7||390.7|0
1766396140000|2025-12-22 09:35:40||390.8||390.8||390.8||390.8|1831
1766396160000|2025-12-22 09:36:00||390.7||390.8||390.8||390.7|0
1766396270000|2025-12-22 09:37:50|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.6|150
1766396280000|2025-12-22 09:38:00||390.6||390.6||390.6||390.6|1110
1766396290000|2025-12-22 09:38:10|390.9|390.7|390.8|390.7|390.9|390.7|390.8|390.7|179
1766396350000|2025-12-22 09:39:10|390.9||390.8||390.9||390.8||0
1766396390000|2025-12-22 09:39:50|390.9||390.8||390.9||390.8||0
1766396400000|2025-12-22 09:40:00|390.9||390.8||390.9||390.8||0
1766396470000|2025-12-22 09:41:10|390.7|390.6|390.7|390.5|390.7|390.6|390.7|390.5|1311
1766396520000|2025-12-22 09:42:00|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|0
1766396590000|2025-12-22 09:43:10|390.7|390.5|390.8|390.5|390.8|390.5|390.7|390.5|150
1766396600000|2025-12-22 09:43:20||390.6||390.6||390.6||390.6|0
1766396690000|2025-12-22 09:44:50|390.7||390.8||390.8||390.7||0
1766396790000|2025-12-22 09:46:30|390.7|390.7|390.8|390.7|390.8|390.7|390.7|390.7|1652
1766396870000|2025-12-22 09:47:50|390.7|390.6|390.6|390.5|390.8|390.6|390.6|390.5|1050
1766396970000|2025-12-22 09:49:30|||||||||200
1766397190000|2025-12-22 09:53:10|390.7||390.7||390.7||390.7||4309
1766397230000|2025-12-22 09:53:50||390.6||390.5||390.6||390.5|592
1766397270000|2025-12-22 09:54:30|390.6|390.6|390.6|390.5|390.6|390.6|390.6|390.5|3290
1766397310000|2025-12-22 09:55:10|||||||||928
1766397320000|2025-12-22 09:55:20|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|1789
1766397360000|2025-12-22 09:56:00|390.8|390.7|390.9|390.7|390.9|390.7|390.8|390.7|7910
1766397400000|2025-12-22 09:56:40|391|390.8|391|390.8|391|390.8|391|390.8|10
1766397430000|2025-12-22 09:57:10|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|0
1766397440000|2025-12-22 09:57:20|391|390.8|391|390.8|391|390.8|391|390.8|0
1766397460000|2025-12-22 09:57:40||390.9||390.9||390.9||390.9|20
1766397490000|2025-12-22 09:58:10|||||||||50
1766397500000|2025-12-22 09:58:20|391.1||391.1||391.1||391.1||1382
1766397550000|2025-12-22 09:59:10|391||391||391||391||0
1766397580000|2025-12-22 09:59:40||390.8||390.8||390.8||390.8|0
1766397630000|2025-12-22 10:00:30|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|0
1766397640000|2025-12-22 10:00:40|||||||||20
1766397710000|2025-12-22 10:01:50|391|390.8|391|390.8|391|390.8|390.9|390.8|0
1766397720000|2025-12-22 10:02:00|390.9||390.9||391||390.9||0
1766397730000|2025-12-22 10:02:10|391||391||391||391||0
1766397740000|2025-12-22 10:02:20|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|0
1766397760000|2025-12-22 10:02:40|||||||||9
1766397780000|2025-12-22 10:03:00|391||391||391||391||0
1766397790000|2025-12-22 10:03:10|391.1||391||391.1||391||0
1766397800000|2025-12-22 10:03:20|||||||||118
1766397850000|2025-12-22 10:04:10|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|0
1766397860000|2025-12-22 10:04:20|391||391||391||391||0
1766397910000|2025-12-22 10:05:10|390.9||390.9||390.9||390.9||0
1766397930000|2025-12-22 10:05:30|391||391||391||391||0
1766397960000|2025-12-22 10:06:00||390.9||390.9||390.9||390.9|0
1766398000000|2025-12-22 10:06:40|||||||||275
1766398030000|2025-12-22 10:07:10|||||||||655
1766398140000|2025-12-22 10:09:00|391.1|391|391.1|391|391.1|391|391.1|391|0
1766398220000|2025-12-22 10:10:20||390.9||390.9||390.9||390.9|845
1766398240000|2025-12-22 10:10:40||391||391||391||391|0
1766398320000|2025-12-22 10:12:00|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|1012
1766398420000|2025-12-22 10:13:40|||||||||135
1766398540000|2025-12-22 10:15:40|||||||||143
1766398550000|2025-12-22 10:15:50||391||391||391||391|497
1766398630000|2025-12-22 10:17:10|391.1||391.1||391.1||391.1||0
1766398750000|2025-12-22 10:19:10|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1766398850000|2025-12-22 10:20:50|||||||||650
1766398860000|2025-12-22 10:21:00||391||391||391||391|4000
1766398880000|2025-12-22 10:21:20||391.1||391.1||391.1||391.1|0
1766399030000|2025-12-22 10:23:50|||||||||1835
1766399090000|2025-12-22 10:24:50|||||||||1049
1766399190000|2025-12-22 10:26:30|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|1051
1766399410000|2025-12-22 10:30:10|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|870
1766399560000|2025-12-22 10:32:40|391.1|391|391.1|391|391.1|391|391.1|391|5084
1766399580000|2025-12-22 10:33:00|391|390.9|391|390.9|391|390.9|391|390.9|1027
1766399610000|2025-12-22 10:33:30|391.1|391|391.1|391|391.1|391|391.1|391|0
1766399620000|2025-12-22 10:33:40||390.9||390.9||391||390.9|0
1766399670000|2025-12-22 10:34:30||391||390.9||391||390.9|0
1766399690000|2025-12-22 10:34:50||391||391||391||391|0
1766399730000|2025-12-22 10:35:30|391.2||391.2||391.2||391.2||739
1766399800000|2025-12-22 10:36:40||391.1||391.1||391.1||391.1|0
1766399880000|2025-12-22 10:38:00||391||391||391||391|0
1766400120000|2025-12-22 10:42:00|390.9|390.7|390.9|390.8|390.9|390.8|390.9|390.7|0
1766400160000|2025-12-22 10:42:40|||||||||100
1766400200000|2025-12-22 10:43:20|391|390.9|391|390.9|391|390.9|391|390.9|1231
1766400250000|2025-12-22 10:44:10||390.8||390.8||390.8||390.8|0
1766400260000|2025-12-22 10:44:20|390.9||391||391||390.9||0
1766400280000|2025-12-22 10:44:40|390.9||391||391||390.9||0
1766400290000|2025-12-22 10:44:50|390.9||390.9||390.9||390.9||6
1766400300000|2025-12-22 10:45:00||390.7||390.7||390.7||390.7|738
1766400370000|2025-12-22 10:46:10|391|390.8|391|390.8|391|390.8|391|390.8|301
1766400490000|2025-12-22 10:48:10|390.9|390.9|391|390.9|391|390.9|390.9|390.9|6000
1766400510000|2025-12-22 10:48:30|||||||||9
1766400520000|2025-12-22 10:48:40|390.9|390.8|390.9|390.8|390.9|390.9|390.9|390.8|5164
1766400530000|2025-12-22 10:48:50|391||391||391||391||1203
1766400550000|2025-12-22 10:49:10||390.9||390.9||390.9||390.9|2026
1766400580000|2025-12-22 10:49:40|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391|0
1766400620000|2025-12-22 10:50:20|391.3|391.2|391.4|391.2|391.4|391.2|391.3|391.2|1034
1766400660000|2025-12-22 10:51:00|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|0
1766400770000|2025-12-22 10:52:50|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|1500
1766400780000|2025-12-22 10:53:00|391.3|391.3|391.3|391.2|391.3|391.3|391.3|391.2|2452
1766400790000|2025-12-22 10:53:10|391.4||391.4||391.4||391.4||311
1766400940000|2025-12-22 10:55:40||391.3||391.2||391.3||391.2|0
1766401000000|2025-12-22 10:56:40||391.3||391.3||391.3||391.3|0
1766401050000|2025-12-22 10:57:30||391.2||391.2||391.2||391.2|500
1766401060000|2025-12-22 10:57:40||391.3||391.3||391.3||391.3|0
1766401160000|2025-12-22 10:59:20|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1766401200000|2025-12-22 11:00:00||391.3||391.3||391.3||391.3|150
1766401260000|2025-12-22 11:01:00|||||||||609
1766401280000|2025-12-22 11:01:20|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|0
1766401320000|2025-12-22 11:02:00||391.5||391.4||391.5||391.4|0
1766401330000|2025-12-22 11:02:10||391.5||391.5||391.5||391.5|0
1766401410000|2025-12-22 11:03:30||391.4||391.4||391.4||391.4|1806
1766401500000|2025-12-22 11:05:00|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|390
1766401540000|2025-12-22 11:05:40|||||||||96
1766401680000|2025-12-22 11:08:00|||||||||250
1766401870000|2025-12-22 11:11:10|||||||||729
1766401950000|2025-12-22 11:12:30||391.2||391.2||391.2||391.2|0
1766401970000|2025-12-22 11:12:50|391.3||391.3||391.3||391.3||0
1766402030000|2025-12-22 11:13:50|391.2|391|391.2|391|391.2|391|391.2|391|1103
1766402070000|2025-12-22 11:14:30|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|0
1766402080000|2025-12-22 11:14:40|391.2|391|391.2|391|391.2|391|391.2|391|0
1766402120000|2025-12-22 11:15:20||391.1||391||391.1||391|0
1766402190000|2025-12-22 11:16:30|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|0
1766402200000|2025-12-22 11:16:40|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|0
1766402260000|2025-12-22 11:17:40||391.3||391.3||391.3||391.3|0
1766402280000|2025-12-22 11:18:00||391.2||391.2||391.2||391.2|0
1766402300000|2025-12-22 11:18:20||391.3||391.3||391.3||391.2|0
1766402310000|2025-12-22 11:18:30||391.2||391.3||391.3||391.2|0
1766402330000|2025-12-22 11:18:50|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|253
1766402340000|2025-12-22 11:19:00|391.6||391.6||391.6||391.6||0
1766402400000|2025-12-22 11:20:00|||||||||1171
1766402580000|2025-12-22 11:23:00|391.5|391.3|391.4|391.2|391.5|391.3|391.4|391.2|1024
1766402630000|2025-12-22 11:23:50|391.1|391|391.1|391|391.1|391|391.1|391|0
1766402760000|2025-12-22 11:26:00|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1766402860000|2025-12-22 11:27:40|391.3||391.2||391.3||391.2||0
1766402920000|2025-12-22 11:28:40|391.1|391|391.2|391|391.2|391|391.1|391|0
1766403010000|2025-12-22 11:30:10|||||||||500
1766403080000|2025-12-22 11:31:20|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|0
1766403120000|2025-12-22 11:32:00|391|390.8|390.9|390.8|391.1|390.8|390.9|390.8|521
1766403200000|2025-12-22 11:33:20|390.8|390.7|390.9|390.7|390.9|390.7|390.8|390.7|0
1766403220000|2025-12-22 11:33:40|390.8||390.8||390.8||390.8||0
1766403300000|2025-12-22 11:35:00|||||||||355
1766403320000|2025-12-22 11:35:20|390.9|390.8|390.9|390.7|390.9|390.8|390.9|390.7|0
1766403370000|2025-12-22 11:36:10|390.8||390.9||390.9||390.8||150
1766403530000|2025-12-22 11:38:50||390.8||390.7||390.8||390.7|0
1766403580000|2025-12-22 11:39:40||390.8||390.7||390.8||390.7|0
1766403670000|2025-12-22 11:41:10||390.8||390.7||390.8||390.7|0
1766403690000|2025-12-22 11:41:30|391|390.9|391|390.9|391|390.9|391|390.9|2000
1766403740000|2025-12-22 11:42:20|391.1||391.1||391.1||391.1||0
1766403810000|2025-12-22 11:43:30|390.9|390.8|390.7|390.6|390.9|390.8|390.7|390.6|0
1766403890000|2025-12-22 11:44:50|391|390.8|391|390.8|391|390.8|391|390.8|150
1766404060000|2025-12-22 11:47:40|391.2|390.9|391.2|391.1|391.2|391.1|391.2|390.9|0
1766404070000|2025-12-22 11:47:50|||||||||758
1766404320000|2025-12-22 11:52:00|391.1|391|391.1|391|391.1|391|391.1|391|0
1766404440000|2025-12-22 11:54:00|391.2||391.2||391.2||391.2||0
1766404590000|2025-12-22 11:56:30|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|500
1766404670000|2025-12-22 11:57:50|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|0
1766404690000|2025-12-22 11:58:10|||||||||196
1766404880000|2025-12-22 12:01:20|||||||||15
1766404950000|2025-12-22 12:02:30|||||||||500
1766405150000|2025-12-22 12:05:50|391.6|391.5|391.4|391.2|391.6|391.5|391.3|391.2|1864
1766405160000|2025-12-22 12:06:00|391.5|391.3|391.4|391.2|391.5|391.3|391.4|391.2|20
1766405230000|2025-12-22 12:07:10||391.3||391.3||391.3||391.3|0
1766405240000|2025-12-22 12:07:20||391.2||391.2||391.2||391.2|0
1766405310000|2025-12-22 12:08:30||391.3||391.3||391.3||391.3|0
1766405350000|2025-12-22 12:09:10|391.5||391.5||391.5||391.5||2196
1766405370000|2025-12-22 12:09:30|||||||||1934
1766405490000|2025-12-22 12:11:30|||||||||500
1766405500000|2025-12-22 12:11:40|||||||||1583
1766405510000|2025-12-22 12:11:50||391.4||391.4||391.4||391.3|2800
1766405610000|2025-12-22 12:13:30|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|1409
1766405620000|2025-12-22 12:13:40|391.9|391.6|391.9|391.7|391.9|391.7|391.9|391.6|150
1766405640000|2025-12-22 12:14:00|391.8||391.9||391.9||391.8||0
1766405650000|2025-12-22 12:14:10|391.8||391.9||391.9||391.8||1296
1766405660000|2025-12-22 12:14:20|||||||||13
1766405750000|2025-12-22 12:15:50|391.8|391.8|391.8|391.7|391.8|391.8|391.8|391.7|0
1766405760000|2025-12-22 12:16:00|391.9||391.9||391.9||391.9||0
1766405800000|2025-12-22 12:16:40|391.8||391.8||391.8||391.8||0
1766405810000|2025-12-22 12:16:50|391.9|391.8|391.9|391.7|391.9|391.8|391.9|391.7|2596
1766405940000|2025-12-22 12:19:00|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|0
1766406000000|2025-12-22 12:20:00|||||||||3128
1766406030000|2025-12-22 12:20:30|391.7||391.8||391.8||391.7||0
1766406070000|2025-12-22 12:21:10|391.7||391.8||391.8||391.7||0
1766406090000|2025-12-22 12:21:30|391.7||391.7||391.7||391.7||0
1766406100000|2025-12-22 12:21:40|391.8||391.8||391.8||391.8||0
1766406190000|2025-12-22 12:23:10|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|0
1766406200000|2025-12-22 12:23:20||391.8||391.7||391.8||391.7|0
1766406210000|2025-12-22 12:23:30||391.8||391.8||391.8||391.8|0
1766406240000|2025-12-22 12:24:00|||||||||11
1766406250000|2025-12-22 12:24:10|||||||||391
1766406280000|2025-12-22 12:24:40|392||392||392||392||636
1766406370000|2025-12-22 12:26:10||391.9||391.8||391.9||391.8|0
1766406390000|2025-12-22 12:26:30|391.9||392||392||391.9||0
1766406410000|2025-12-22 12:26:50|391.9||392||392||391.9||30
1766406420000|2025-12-22 12:27:00|391.9||391.9||391.9||391.9||0
1766406450000|2025-12-22 12:27:30|392||392||392||392||0
1766406500000|2025-12-22 12:28:20|391.9||392||392||391.9||0
1766406620000|2025-12-22 12:30:20|391.9||391.9||391.9||391.9||0
1766406700000|2025-12-22 12:31:40|391.8|391.7|391.8|391.6|391.8|391.7|391.8|391.6|1784
1766406720000|2025-12-22 12:32:00|391.9|391.8|392|391.8|392|391.8|391.9|391.8|0
1766406780000|2025-12-22 12:33:00|391.9||391.9||391.9||391.9||0
1766406840000|2025-12-22 12:34:00|||||||||92
1766406860000|2025-12-22 12:34:20|392|391.7|391.8|391.7|392|391.7|391.8|391.7|1296
1766406880000|2025-12-22 12:34:40||391.6||391.6||391.6||391.6|5
1766406910000|2025-12-22 12:35:10||391.7||391.7||391.7||391.7|0
1766406990000|2025-12-22 12:36:30||391.6||391.6||391.6||391.6|268
1766407130000|2025-12-22 12:38:50||391.7||391.7||391.7||391.7|0
1766407140000|2025-12-22 12:39:00|391.9||391.9||391.9||391.9||0
1766407170000|2025-12-22 12:39:30|391.8||391.8||391.8||391.8||0
1766407190000|2025-12-22 12:39:50|391.9||391.9||391.9||391.9||1000
1766407200000|2025-12-22 12:40:00|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|540
1766407270000|2025-12-22 12:41:10||391.7||391.7||391.7||391.7|0
1766407380000|2025-12-22 12:43:00|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|400
1766407440000|2025-12-22 12:44:00|392|391.9|392.1|392|392.1|392|392|391.9|4731
1766407450000|2025-12-22 12:44:10||391.9||391.9||391.9||391.9|493
1766407570000|2025-12-22 12:46:10|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|1027
1766407610000|2025-12-22 12:46:50|392.3||392.3||392.3||392.3||5
1766407780000|2025-12-22 12:49:40|392.2|392|392.2|392|392.2|392|392.2|392|1000
1766407790000|2025-12-22 12:49:50|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|0
1766407820000|2025-12-22 12:50:20|392.2||392.2||392.2||392.2||0
1766407830000|2025-12-22 12:50:30|392.3||392.3||392.3||392.3||0
1766407930000|2025-12-22 12:52:10|392.2||392.2||392.2||392.2||0
1766407950000|2025-12-22 12:52:30|392.3|392.2|392.3|392.1|392.3|392.2|392.3|392.1|2360
1766407990000|2025-12-22 12:53:10|392.2||392.2||392.2||392.2||0
1766408070000|2025-12-22 12:54:30|392.1|392|392.1|392|392.1|392|392.1|392|420
1766408290000|2025-12-22 12:58:10||391.9||391.9||391.9||391.9|744
1766408350000|2025-12-22 12:59:10|392|392|392.1|392|392.1|392|392|392|1296
1766408550000|2025-12-22 13:02:30|392.2|392.1|392.3|392.1|392.3|392.1|392.2|392.1|230
1766408560000|2025-12-22 13:02:40||392.2||392.2||392.2||392.1|180
1766408570000|2025-12-22 13:02:50|392.4|392.3|392.4|392.2|392.4|392.3|392.4|392.2|950
1766408630000|2025-12-22 13:03:50|392.3||392.3||392.3||392.3||0
1766408640000|2025-12-22 13:04:00|392.4||392.3||392.4||392.3||0
1766408680000|2025-12-22 13:04:40|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|0
1766408720000|2025-12-22 13:05:20|||||||||359
1766408730000|2025-12-22 13:05:30|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|0
1766408750000|2025-12-22 13:05:50|392.4||392.4||392.4||392.4||0
1766408810000|2025-12-22 13:06:50|||||||||110
1766408850000|2025-12-22 13:07:30|392.3||392.3||392.3||392.3||0
1766408880000|2025-12-22 13:08:00|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|2481
1766408970000|2025-12-22 13:09:30|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|259
1766409000000|2025-12-22 13:10:00||392.1||392.1||392.1||392.1|1770
1766409030000|2025-12-22 13:10:30|392.2||392.2||392.2||392.2||0
1766409060000|2025-12-22 13:11:00|392.3||392.3||392.3||392.3||0
1766409290000|2025-12-22 13:14:50|392.4|392.2|392.4|392.3|392.4|392.3|392.4|392.2|1296
1766409300000|2025-12-22 13:15:00|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|73
1766409330000|2025-12-22 13:15:30|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|125
1766409350000|2025-12-22 13:15:50|||||||||75
1766409360000|2025-12-22 13:16:00|392.7||392.7||392.7||392.7||0
1766409380000|2025-12-22 13:16:20|392.6||392.7||392.7||392.6||0
1766409390000|2025-12-22 13:16:30|392.6||392.6||392.6||392.6||0
1766409420000|2025-12-22 13:17:00||392.4||392.4||392.4||392.4|1296
1766409450000|2025-12-22 13:17:30|392.5|392.3|392.4|392.3|392.5|392.3|392.4|392.3|838
1766409460000|2025-12-22 13:17:40|392.5||392.5||392.5||392.5||0
1766409480000|2025-12-22 13:18:00|392.4||392.4||392.4||392.4||0
1766409580000|2025-12-22 13:19:40|392.3|392.2|392.3|392.1|392.3|392.2|392.3|392.1|431
1766409690000|2025-12-22 13:21:30|392.2||392.2||392.2||392.2||0
1766409720000|2025-12-22 13:22:00|392.1|392|392.1|392|392.1|392|392.1|392|1296
1766409740000|2025-12-22 13:22:20|392.2||392.2||392.2||392.2||0
1766409810000|2025-12-22 13:23:30|392|391.8|392|391.8|392|391.8|392|391.8|0
1766409830000|2025-12-22 13:23:50|||||||||100
1766409870000|2025-12-22 13:24:30||391.9||391.8||391.9||391.8|0
1766409880000|2025-12-22 13:24:40||391.9||391.9||391.9||391.9|0
1766409950000|2025-12-22 13:25:50|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|252
1766409970000|2025-12-22 13:26:10|392|391.9|392|391.9|392|391.9|392|391.9|74
1766410000000|2025-12-22 13:26:40|391.9|391.8|391.9|391.7|391.9|391.8|391.9|391.7|0
1766410030000|2025-12-22 13:27:10||391.8||391.8||391.8||391.8|0
1766410050000|2025-12-22 13:27:30||391.7||391.7||391.7||391.7|0
1766410170000|2025-12-22 13:29:30|||||||||1296
1766410220000|2025-12-22 13:30:20|391.8||391.8||391.8||391.8||0
1766410440000|2025-12-22 13:34:00|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1766410530000|2025-12-22 13:35:30|391.8|391.7|391.9|391.7|391.9|391.7|391.8|391.7|433
1766410550000|2025-12-22 13:35:50|391.8||391.8||391.8||391.8||0
1766410560000|2025-12-22 13:36:00|391.9||391.9||391.9||391.9||981
1766410570000|2025-12-22 13:36:10|391.8||391.9||391.9||391.8||0
1766410610000|2025-12-22 13:36:50||391.8||391.8||391.8||391.8|0
1766410750000|2025-12-22 13:39:10|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|419
1766410760000|2025-12-22 13:39:20|391.9||391.9||391.9||391.9||2213
1766410800000|2025-12-22 13:40:00|391.8||391.8||391.8||391.8||0
1766410870000|2025-12-22 13:41:10|391.9||391.9||391.9||391.9||0
1766410950000|2025-12-22 13:42:30||391.8||391.8||391.8||391.8|0
1766411170000|2025-12-22 13:46:10|||||||||44
1766411180000|2025-12-22 13:46:20|392|391.9|392|391.9|392|391.9|392|391.9|150
1766411250000|2025-12-22 13:47:30|392.1||392.1||392.1||392.1||279
1766411260000|2025-12-22 13:47:40||392||392||392||392|0
1766411290000|2025-12-22 13:48:10|392|391.9|392|391.9|392|391.9|392|391.9|469
1766411320000|2025-12-22 13:48:40|392.1|392|392.1|392|392.1|392|392.1|392|1336
1766411330000|2025-12-22 13:48:50||391.9||391.9||391.9||391.9|0
1766411350000|2025-12-22 13:49:10|392|392|392.1|392|392.1|392|392|392|2172
1766411430000|2025-12-22 13:50:30|392|391.9|392|391.9|392|391.9|392|391.9|0
1766411450000|2025-12-22 13:50:50||391.8||391.8||391.8||391.8|689
1766411550000|2025-12-22 13:52:30|391.9||392||392||391.9||0
1766411570000|2025-12-22 13:52:50|391.9||392||392||391.9||0
1766411580000|2025-12-22 13:53:00|391.9||391.9||391.9||391.9||0
1766411930000|2025-12-22 13:58:50|392|391.9|392|391.9|392|391.9|392|391.9|0
1766411940000|2025-12-22 13:59:00|||||||||1082
1766412120000|2025-12-22 14:02:00|392.1|392|392.1|392|392.1|392|392.1|392|86
1766412190000|2025-12-22 14:03:10|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|1960
1766412250000|2025-12-22 14:04:10|||||||||1296
1766412260000|2025-12-22 14:04:20|392.3||392.3||392.3||392.3||852
1766412350000|2025-12-22 14:05:50|392.2||392.2||392.2||392.2||0
1766412390000|2025-12-22 14:06:30|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|1657
1766412480000|2025-12-22 14:08:00|392.4||392.3||392.4||392.3||94
1766412490000|2025-12-22 14:08:10|392.4||392.4||392.4||392.4||0
1766412500000|2025-12-22 14:08:20|392.3||392.3||392.3||392.3||0
1766412520000|2025-12-22 14:08:40|392.4||392.4||392.4||392.4||0
1766412560000|2025-12-22 14:09:20|||||||||1296
1766412570000|2025-12-22 14:09:30|392.3||392.3||392.3||392.3||0
1766412650000|2025-12-22 14:10:50|392.4||392.4||392.4||392.4||34
1766412720000|2025-12-22 14:12:00||392.3||392.3||392.3||392.3|0
1766412780000|2025-12-22 14:13:00|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1766412890000|2025-12-22 14:14:50|||||||||550
1766412910000|2025-12-22 14:15:10|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|4
1766412960000|2025-12-22 14:16:00||392.4||392.4||392.4||392.4|1659
1766413030000|2025-12-22 14:17:10||392.5||392.5||392.5||392.5|0
1766413060000|2025-12-22 14:17:40|||||||||10
1766413080000|2025-12-22 14:18:00|||||||||1114
1766413100000|2025-12-22 14:18:20|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|150
1766413190000|2025-12-22 14:19:50||392.5||392.5||392.5||392.5|0
1766413200000|2025-12-22 14:20:00|392.6||392.6||392.6||392.6||0
1766413220000|2025-12-22 14:20:20|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|1000
1766413340000|2025-12-22 14:22:20||392.5||392.5||392.5||392.5|2763
1766413350000|2025-12-22 14:22:30|||||||||500
1766413390000|2025-12-22 14:23:10|392.6||392.7||392.7||392.6||0
1766413450000|2025-12-22 14:24:10|392.6||392.6||392.6||392.6||0
1766413570000|2025-12-22 14:26:10|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|2595
1766413660000|2025-12-22 14:27:40||392.3||392.3||392.3||392.3|0
1766413750000|2025-12-22 14:29:10||392.4||392.4||392.4||392.4|1609
1766413770000|2025-12-22 14:29:30|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|150
1766413800000|2025-12-22 14:30:00||392.2||392.2||392.2||392.2|1418
1766413810000|2025-12-22 14:30:10|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1766413840000|2025-12-22 14:30:40|392.3||392.3||392.3||392.3||0
1766413850000|2025-12-22 14:30:50||392.2||392.2||392.2||392.2|0
1766413860000|2025-12-22 14:31:00|392.4|392.3|392.4|392.3|392.5|392.4|392.4|392.3|0
1766413890000|2025-12-22 14:31:30|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1766413900000|2025-12-22 14:31:40||392.3||392.3||392.3||392.3|0
1766413940000|2025-12-22 14:32:20||392.4||392.4||392.4||392.4|0
1766413950000|2025-12-22 14:32:30|392.6||392.6||392.6||392.6||0
1766413970000|2025-12-22 14:32:50|392.7|392.5|392.7|392.6|392.7|392.6|392.7|392.5|6
1766413980000|2025-12-22 14:33:00|392.8|392.7|392.9|392.8|392.9|392.8|392.8|392.7|0
1766414010000|2025-12-22 14:33:30|393||393||393||393||0
1766414030000|2025-12-22 14:33:50||392.9||392.9||392.9||392.9|1296
1766414040000|2025-12-22 14:34:00|392.9|392.8|392.9|392.8|393|392.8|392.9|392.8|0
1766414050000|2025-12-22 14:34:10|393|392.9|393|392.8|393|392.9|393|392.8|0
1766414070000|2025-12-22 14:34:30||392.9||392.9||392.9||392.9|0
1766414080000|2025-12-22 14:34:40||392.8||392.8||392.8||392.8|0
1766414160000|2025-12-22 14:36:00|392.9||393||393||392.9||0
1766414170000|2025-12-22 14:36:10|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|2578
1766414310000|2025-12-22 14:38:30|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1766414320000|2025-12-22 14:38:40|||||||||84
1766414350000|2025-12-22 14:39:10|||||||||471
1766414470000|2025-12-22 14:41:10|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|96
1766414480000|2025-12-22 14:41:20|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|50
1766414540000|2025-12-22 14:42:20|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|47
1766414580000|2025-12-22 14:43:00|393.5||393.5||393.5||393.5||0
1766414590000|2025-12-22 14:43:10|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|72
1766414700000|2025-12-22 14:45:00|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|150
1766414730000|2025-12-22 14:45:30|393.6|393.5|393.7|393.6|393.7|393.6|393.6|393.5|64
1766414760000|2025-12-22 14:46:00|393.6|393.5|393.7|393.5|393.7|393.5|393.6|393.5|0
1766414770000|2025-12-22 14:46:10|393.6||393.7||393.7||393.6||0
1766414780000|2025-12-22 14:46:20|393.6||393.6||393.6||393.6||0
1766414800000|2025-12-22 14:46:40|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|572
1766414820000|2025-12-22 14:47:00|393.4|393.3|393.5|393.3|393.5|393.3|393.4|393.3|34
1766414930000|2025-12-22 14:48:50|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1766414950000|2025-12-22 14:49:10|||||||||11001
1766414990000|2025-12-22 14:49:50|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|1100
1766415000000|2025-12-22 14:50:00|393.6||393.6||393.6||393.6||0
1766415110000|2025-12-22 14:51:50|393.5||393.5||393.5||393.5||0
1766415170000|2025-12-22 14:52:50|393.4|393.3|393.5|393.4|393.5|393.4|393.4|393.3|0
1766415220000|2025-12-22 14:53:40|393.4|393.3|393.3|393.2|393.4|393.3|393.3|393.2|959
1766415230000|2025-12-22 14:53:50|393.4||393.3||393.4||393.3||0
1766415240000|2025-12-22 14:54:00|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|286
1766415250000|2025-12-22 14:54:10|||||||||1279
1766415310000|2025-12-22 14:55:10|393.1|393|393.1|393|393.1|393|393.1|393|0
1766415320000|2025-12-22 14:55:20|393.2||393.2||393.2||393.2||0
1766415340000|2025-12-22 14:55:40||393.1||393.1||393.1||393.1|0
1766415390000|2025-12-22 14:56:30|393.1|393|393.1|393|393.1|393|393.1|393|1135
1766415410000|2025-12-22 14:56:50|393|392.9|393|392.9|393|392.9|393|392.9|1004
1766415480000|2025-12-22 14:58:00|392.9|392.8|393|392.8|393|392.8|392.9|392.8|36
1766415520000|2025-12-22 14:58:40|392.9||392.9||392.9||392.9||0
1766415530000|2025-12-22 14:58:50|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|0
1766415560000|2025-12-22 14:59:20|||||||||2000
1766415620000|2025-12-22 15:00:20|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|229
1766415650000|2025-12-22 15:00:50|393|392.9|393|392.9|393|392.9|393|392.9|0
1766415670000|2025-12-22 15:01:10|||||||||1300
1766415680000|2025-12-22 15:01:20|393.1||393.1||393.1||393.1||1226
1766415720000|2025-12-22 15:02:00||393||393||393||393|2500
1766415870000|2025-12-22 15:04:30|393.2||393.2||393.2||393.2||0
1766415880000|2025-12-22 15:04:40|393.1||393.2||393.2||393.1||0
1766415930000|2025-12-22 15:05:30|393|392.9|393|392.9|393|392.9|393|392.9|0
1766416050000|2025-12-22 15:07:30|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|995
1766416100000|2025-12-22 15:08:20|393|392.9|393|392.9|393|392.9|393|392.9|0
1766416190000|2025-12-22 15:09:50|393.1|393|393.1|393|393.1|393|393.1|393|0
1766416210000|2025-12-22 15:10:10|393.2|393.1|393.3|393.1|393.3|393.1|393.2|393.1|0
1766416260000|2025-12-22 15:11:00|393.2||393.2||393.2||393.2||0
1766416270000|2025-12-22 15:11:10|393.3||393.3||393.3||393.3||0
1766416290000|2025-12-22 15:11:30|393.2||393.2||393.2||393.2||0
1766416500000|2025-12-22 15:15:00|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1766416510000|2025-12-22 15:15:10||393.1||393.1||393.1||393.1|0
1766416540000|2025-12-22 15:15:40|393.2|393|393.2|393|393.2|393.1|393.1|393|0
1766416560000|2025-12-22 15:16:00|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|1285
1766416580000|2025-12-22 15:16:20||393.2||393.2||393.2||393.2|0
1766416650000|2025-12-22 15:17:30|393.4||393.4||393.4||393.4||1332
1766416690000|2025-12-22 15:18:10|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|0
1766416760000|2025-12-22 15:19:20|393.4||393.5||393.5||393.4||0
1766416770000|2025-12-22 15:19:30|393.4||393.4||393.4||393.4||0
1766416780000|2025-12-22 15:19:40|393.3|393.2|393.2|393.1|393.3|393.2|393.2|393.1|1118
1766416840000|2025-12-22 15:20:40|||||||||1945
1766416900000|2025-12-22 15:21:40|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|517
1766416970000|2025-12-22 15:22:50|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|266
1766417040000|2025-12-22 15:24:00|393.5|393.4|393.6|393.4|393.6|393.4|393.5|393.4|150
1766417170000|2025-12-22 15:26:10||393.5||393.5||393.5||393.5|1928
1766417200000|2025-12-22 15:26:40|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1766417250000|2025-12-22 15:27:30|393.8||393.8||393.8||393.8||1471
1766417330000|2025-12-22 15:28:50|393.7||393.7||393.7||393.7||0
1766417410000|2025-12-22 15:30:10|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|123
1766417430000|2025-12-22 15:30:30|393.9||393.9||393.9||393.9||0
1766417450000|2025-12-22 15:30:50|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|0
1766417520000|2025-12-22 15:32:00|393.7||393.7||393.7||393.7||1169
1766417560000|2025-12-22 15:32:40|||||||||8
1766417630000|2025-12-22 15:33:50|||||||||7000
1766417660000|2025-12-22 15:34:20|||||||||7880
1766417700000|2025-12-22 15:35:00|393.8||393.8||393.8||393.8||991
1766417720000|2025-12-22 15:35:20|||||||||464
1766417740000|2025-12-22 15:35:40||393.7||393.7||393.7||393.7|0
1766417760000|2025-12-22 15:36:00|393.9||393.9||393.9||393.9||587
1766417770000|2025-12-22 15:36:10||393.8||393.8||393.8||393.8|0
1766417810000|2025-12-22 15:36:50|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1766417840000|2025-12-22 15:37:20|||||||||2995
1766417870000|2025-12-22 15:37:50|393.9||393.9||393.9||393.9||0
1766417880000|2025-12-22 15:38:00|393.8|393.8|393.9|393.8|393.9|393.8|393.8|393.8|150
1766418000000|2025-12-22 15:40:00|||||||||3654
1766418030000|2025-12-22 15:40:30|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1766418040000|2025-12-22 15:40:40|393.9||393.9||393.9||393.9||0
1766418110000|2025-12-22 15:41:50|393.8||393.8||393.8||393.8||0
1766418140000|2025-12-22 15:42:20|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1766418150000|2025-12-22 15:42:30|393.6|393.5|393.6|393.5|393.7|393.5|393.6|393.5|6
1766418260000|2025-12-22 15:44:20|||||||||1000
1766418410000|2025-12-22 15:46:50|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|103
1766418430000|2025-12-22 15:47:10||393.4||393.4||393.4||393.4|0
1766418540000|2025-12-22 15:49:00|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|286
1766418600000|2025-12-22 15:50:00|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|573
1766418670000|2025-12-22 15:51:10|393.4||393.4||393.4||393.4||709
1766418690000|2025-12-22 15:51:30||393.3||393.3||393.3||393.3|0
1766418750000|2025-12-22 15:52:30|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1766418910000|2025-12-22 15:55:10|||||||||500
1766419020000|2025-12-22 15:57:00|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|147
1766419090000|2025-12-22 15:58:10|||||||||1979
1766419130000|2025-12-22 15:58:50|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|299
1766419170000|2025-12-22 15:59:30|393.6||393.6||393.6||393.6||0
1766419180000|2025-12-22 15:59:40||393.5||393.5||393.5||393.5|0
1766419200000|2025-12-22 16:00:00|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|62
1766419210000|2025-12-22 16:00:10|393.6||393.6||393.6||393.6||0
1766419220000|2025-12-22 16:00:20|393.5|393.3|393.4|393.2|393.5|393.3|393.4|393.2|1095
1766419260000|2025-12-22 16:01:00||393.3||393.2||393.3||393.2|296
1766419350000|2025-12-22 16:02:30||393.3||393.3||393.3||393.3|0
1766419370000|2025-12-22 16:02:50||393.2||393.2||393.2||393.2|0
1766419480000|2025-12-22 16:04:40|393.5|393.3|393.5|393.4|393.5|393.4|393.5|393.3|147
1766419500000|2025-12-22 16:05:00|||||||||823
1766419510000|2025-12-22 16:05:10|393.6|393.5|393.6|393.4|393.6|393.5|393.6|393.4|1823
1766419530000|2025-12-22 16:05:30|393.5||393.6||393.6||393.5||0
1766419540000|2025-12-22 16:05:40||393.5||393.5||393.5||393.5|0
1766419560000|2025-12-22 16:06:00|393.7||393.7||393.7||393.7||150
1766419580000|2025-12-22 16:06:20|393.6||393.7||393.7||393.6||3119
1766419620000|2025-12-22 16:07:00|393.6||393.7||393.7||393.6||1266
1766419640000|2025-12-22 16:07:20||393.6||393.6||393.6||393.5|0
1766419650000|2025-12-22 16:07:30|||||||||1823
1766419690000|2025-12-22 16:08:10|||||||||428
1766419700000|2025-12-22 16:08:20|393.8||393.8||393.8||393.8||0
1766419730000|2025-12-22 16:08:50|393.7||393.8||393.8||393.7||500
1766419790000|2025-12-22 16:09:50||393.7||393.7||393.7||393.7|0
1766419800000|2025-12-22 16:10:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|54
1766419810000|2025-12-22 16:10:10|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1766419830000|2025-12-22 16:10:30|393.7|393.6|393.8|393.6|393.8|393.6|393.7|393.6|0
1766419850000|2025-12-22 16:10:50||393.7||393.7||393.7||393.7|0
1766419870000|2025-12-22 16:11:10|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|1608
1766420020000|2025-12-22 16:13:40|393.6|393.5|393.7|393.6|393.7|393.6|393.6|393.5|73
1766420120000|2025-12-22 16:15:20|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1766420170000|2025-12-22 16:16:10|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|3625
1766420180000|2025-12-22 16:16:20|393.8||393.8||393.8||393.8||0
1766420190000|2025-12-22 16:16:30||393.7||393.7||393.7||393.7|0
1766420230000|2025-12-22 16:17:10|||||||||400
1766420340000|2025-12-22 16:19:00||393.6||393.6||393.6||393.6|692
1766420350000|2025-12-22 16:19:10|393.5|393.4|393.6|393.5|393.6|393.5|393.5|393.4|1507
1766420380000|2025-12-22 16:19:40||393.4||393.4||393.4||393.4|0
1766420400000|2025-12-22 16:20:00||393.5||393.5||393.5||393.5|0
1766420420000|2025-12-22 16:20:20|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1766420470000|2025-12-22 16:21:10|||||||||750
1766420510000|2025-12-22 16:21:50|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|1595
1766420520000|2025-12-22 16:22:00|393.5|393.4|393.6|393.5|393.6|393.5|393.5|393.4|150
1766420540000|2025-12-22 16:22:20|||||||||1800
1766420620000|2025-12-22 16:23:40||393.4||393.5||393.5||393.4|26
1766420700000|2025-12-22 16:25:00|||||||||150
1766420750000|2025-12-22 16:25:50|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1766420760000|2025-12-22 16:26:00|393.6|393.5|393.7|393.6|393.7|393.6|393.6|393.5|523
1766420770000|2025-12-22 16:26:10||393.5||393.6||393.6||393.5|0
1766420780000|2025-12-22 16:26:20||393.5||393.5||393.5||393.5|0
1766420800000|2025-12-22 16:26:40||393.6||393.6||393.6||393.6|0
1766420810000|2025-12-22 16:26:50||393.5||393.5||393.5||393.5|0
1766420830000|2025-12-22 16:27:10||393.6||393.5||393.6||393.5|0
1766420840000|2025-12-22 16:27:20||393.6||393.6||393.6||393.6|0
1766420850000|2025-12-22 16:27:30||393.5||393.6||393.6||393.5|2853
1766420870000|2025-12-22 16:27:50|393.6|393.5|393.7|393.6|393.7|393.6|393.6|393.5|0
1766420880000|2025-12-22 16:28:00||393.5||393.5||393.5||393.5|0
1766420900000|2025-12-22 16:28:20||393.6||393.6||393.6||393.6|762
1766420930000|2025-12-22 16:28:50|||||||||2405
1766420940000|2025-12-22 16:29:00|||||||||1545
1766420990000|2025-12-22 16:29:50||393.5||393.5||393.5||393.5|0
1766476820000|2025-12-23 08:00:20|393.9|393.4|393.7|393.4|393.9|393.4|393.7|393.2|770
1766476830000|2025-12-23 08:00:30|393.8||393.8||393.8||393.8||150
1766476840000|2025-12-23 08:00:40|394.2|393.8|394.2|393.8|394.2|393.8|394.2|393.8|0
1766476850000|2025-12-23 08:00:50||393.9||394||394||393.9|0
1766476860000|2025-12-23 08:01:00|393.9|393.5|393.7|393.3|393.9|393.5|393.7|393.3|284
1766476920000|2025-12-23 08:02:00|393.6||393.6||393.6||393.6||0
1766476930000|2025-12-23 08:02:10|393.5|393.2|393.5|393.2|393.5|393.2|393.5|393.2|1590
1766476950000|2025-12-23 08:02:30|393.4||393.5||393.5||393.4||2383
1766476960000|2025-12-23 08:02:40|393.4|393.3|393.4|393.2|393.4|393.3|393.4|393.2|640
1766476970000|2025-12-23 08:02:50|393.8|393.5|393.9|393.6|394|393.6|393.8|393.5|277
1766476980000|2025-12-23 08:03:00|394.1|393.8|394.1|393.8|394.1|393.8|394.1|393.8|550
1766476990000|2025-12-23 08:03:10||393.9||393.9||393.9||393.9|0
1766477000000|2025-12-23 08:03:20|394.2|393.8|394.1|393.8|394.2|393.9|394.1|393.8|482
1766477010000|2025-12-23 08:03:30|394.2|393.9|394.3|393.9|394.3|393.9|394.2|393.9|0
1766477020000|2025-12-23 08:03:40|394.2||394.2||394.2||394.2||0
1766477040000|2025-12-23 08:04:00|394.1|393.8|394.1|393.8|394.1|393.8|394.1|393.8|332
1766477050000|2025-12-23 08:04:10|394.2||394.2||394.2||394.2||0
1766477060000|2025-12-23 08:04:20|394.1||394.1||394.1||394.1||0
1766477100000|2025-12-23 08:05:00|394.2|393.9|394.2|393.9|394.2|393.9|394.2|393.9|1984
1766477110000|2025-12-23 08:05:10|394.3|394|394.3|394.1|394.3|394.1|394.3|393.9|673
1766477120000|2025-12-23 08:05:20|394.4||394.4||394.4||394.4||769
1766477130000|2025-12-23 08:05:30|394.3|394|394.2|394|394.3|394|394.2|394|146
1766477140000|2025-12-23 08:05:40||393.9||393.9||393.9||393.9|0
1766477160000|2025-12-23 08:06:00|394|393.7|394.1|393.8|394.1|393.8|394|393.7|150
1766477180000|2025-12-23 08:06:20|394|393.7|393.9|393.7|394.1|393.7|393.9|393.7|2830
1766477200000|2025-12-23 08:06:40|394.1|393.8|394.1|393.8|394.1|393.8|394.1|393.8|150
1766477240000|2025-12-23 08:07:20|394|393.7|394|393.7|394|393.8|393.9|393.7|1203
1766477330000|2025-12-23 08:08:50|394.1|393.8|394|393.7|394.1|393.8|394|393.7|0
1766477360000|2025-12-23 08:09:20|393.9||393.9||393.9||393.9||0
1766477380000|2025-12-23 08:09:40|393.8|393.5|393.8|393.5|393.8|393.5|393.8|393.5|82
1766477410000|2025-12-23 08:10:10||393.6||393.6||393.6||393.6|0
1766477420000|2025-12-23 08:10:20|393.7|393.5|393.9|393.6|393.9|393.6|393.7|393.5|0
1766477430000|2025-12-23 08:10:30|394|393.7|394.3|394|394.3|394|394|393.7|1906
1766477440000|2025-12-23 08:10:40|394.4|394.1|394.4|394.1|394.4|394.1|394.4|394.1|568
1766477530000|2025-12-23 08:12:10|394.3||394.3||394.3||394.3||0
1766477540000|2025-12-23 08:12:20|394.5|394.2|394.5|394.2|394.5|394.2|394.5|394.2|0
1766477550000|2025-12-23 08:12:30|394.6|394.3|394.5|394.2|394.6|394.3|394.5|394.2|0
1766477560000|2025-12-23 08:12:40|||||||||2500
1766477580000|2025-12-23 08:13:00|394.6|394.3|394.6|394.3|394.6|394.3|394.6|394.3|0
1766477600000|2025-12-23 08:13:20|394.4|394.1|394.4|394.1|394.4|394.1|394.4|394.1|108
1766477620000|2025-12-23 08:13:40|394.2|394|394.2|394|394.2|394|394.1|393.9|1076
1766477630000|2025-12-23 08:13:50|394.1|393.9|394|393.7|394.1|393.9|394|393.7|150
1766477700000|2025-12-23 08:15:00||393.8||393.8||393.8||393.8|0
1766477710000|2025-12-23 08:15:10|394.1|393.9|393.9|393.7|394.1|393.9|393.9|393.7|1162
1766477720000|2025-12-23 08:15:20|394||394||394||394||0
1766477730000|2025-12-23 08:15:30|393.9||393.9||393.9||393.9||0
1766477740000|2025-12-23 08:15:40|394|393.8|394|393.7|394|393.8|394|393.7|150
1766477760000|2025-12-23 08:16:00|||||||||50
1766477790000|2025-12-23 08:16:30||393.8||393.8||393.8||393.8|0
1766477800000|2025-12-23 08:16:40||393.7||393.8||393.8||393.7|0
1766477850000|2025-12-23 08:17:30|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|190
1766477860000|2025-12-23 08:17:40|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|880
1766477870000|2025-12-23 08:17:50||393.6||393.6||393.6||393.6|0
1766477890000|2025-12-23 08:18:10||393.7||393.7||393.7||393.7|0
1766478120000|2025-12-23 08:22:00|393.7|393.5|394|393.8|394|393.8|393.7|393.5|1457
1766478160000|2025-12-23 08:22:40|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|0
1766478190000|2025-12-23 08:23:10|394|393.8|394|393.9|394|393.9|394|393.8|854
1766478200000|2025-12-23 08:23:20|394.1||394.1||394.1||394.1||0
1766478260000|2025-12-23 08:24:20||393.8||393.9||393.9||393.8|150
1766478320000|2025-12-23 08:25:20|394.2|394|394.2|394|394.2|394|394.2|394|220
1766478330000|2025-12-23 08:25:30|394.1|394.1|394.1|394|394.1|394.1|394.1|394|4038
1766478340000|2025-12-23 08:25:40||393.9||393.9||393.9||393.9|886
1766478380000|2025-12-23 08:26:20|394.2|394|394.2|394|394.2|394|394.2|394|0
1766478390000|2025-12-23 08:26:30||393.9||393.9||393.9||393.9|0
1766478420000|2025-12-23 08:27:00||394||394||394||394|248
1766478470000|2025-12-23 08:27:50|||||||||621
1766478510000|2025-12-23 08:28:30|394.1||394.1||394.1||394.1||0
1766478520000|2025-12-23 08:28:40||393.9||393.9||393.9||393.9|2041
1766478600000|2025-12-23 08:30:00|394|393.8|393.9|393.7|394|393.8|393.9|393.7|1282
1766478650000|2025-12-23 08:30:50|394|393.8|394|393.8|394|393.8|394|393.8|1436
1766478660000|2025-12-23 08:31:00|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|1326
1766478810000|2025-12-23 08:33:30|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|94
1766478820000|2025-12-23 08:33:40|393.7|393.5|393.6|393.5|393.7|393.5|393.6|393.5|140
1766478830000|2025-12-23 08:33:50||393.4||393.4||393.4||393.4|3843
1766478920000|2025-12-23 08:35:20|393.7|393.6|393.8|393.7|393.9|393.7|393.7|393.6|3150
1766478930000|2025-12-23 08:35:30|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|1019
1766478940000|2025-12-23 08:35:40|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|0
1766478950000|2025-12-23 08:35:50|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1766478960000|2025-12-23 08:36:00||393.5||393.5||393.5||393.5|0
1766478980000|2025-12-23 08:36:20|393.6|393.4|393.5|393.3|393.6|393.4|393.5|393.3|1436
1766479010000|2025-12-23 08:36:50||393.4||393.3||393.4||393.3|750
1766479070000|2025-12-23 08:37:50|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|0
1766479110000|2025-12-23 08:38:30|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|634
1766479120000|2025-12-23 08:38:40|393.4|393.2|393.3|393.2|393.4|393.2|393.3|393.2|283
1766479140000|2025-12-23 08:39:00|393.4||393.4||393.4||393.4||715
1766479210000|2025-12-23 08:40:10||393.3||393.3||393.3||393.3|115
1766479230000|2025-12-23 08:40:30|393.5|393.2|393.5|393.4|393.5|393.4|393.5|393.2|949
1766479240000|2025-12-23 08:40:40|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1766479250000|2025-12-23 08:40:50|393.5||393.5||393.5||393.5||123
1766479320000|2025-12-23 08:42:00||393.4||393.4||393.4||393.4|250
1766479330000|2025-12-23 08:42:10||393.3||393.3||393.3||393.3|0
1766479360000|2025-12-23 08:42:40|393.4||393.5||393.5||393.4||26
1766479380000|2025-12-23 08:43:00|393.4|393.2|393.4|393.1|393.4|393.2|393.4|393.1|2165
1766479420000|2025-12-23 08:43:40|393.3||393.3||393.3||393.3||0
1766479440000|2025-12-23 08:44:00|||||||||10
1766479550000|2025-12-23 08:45:50|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|0
1766479590000|2025-12-23 08:46:30|393.3||393.3||393.3||393.3||0
1766479600000|2025-12-23 08:46:40||393.1||393.1||393.1||393.1|118
1766479610000|2025-12-23 08:46:50|||||||||1566
1766479660000|2025-12-23 08:47:40|393.2|393|393.2|393|393.2|393|393.2|393|1246
1766479780000|2025-12-23 08:49:40||393.1||393||393.1||393|0
1766479910000|2025-12-23 08:51:50||393.1||393||393.1||393|1000
1766479920000|2025-12-23 08:52:00|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|0
1766479940000|2025-12-23 08:52:20|393.2|393|393.2|393|393.2|393|393.2|393|410
1766479960000|2025-12-23 08:52:40|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|860
1766480000000|2025-12-23 08:53:20|393.2||393.2||393.2||393.2||1562
1766480050000|2025-12-23 08:54:10|||||||||398
1766480060000|2025-12-23 08:54:20|||||||||1403
1766480090000|2025-12-23 08:54:50||393||393||393||393|1032
1766480100000|2025-12-23 08:55:00|393.1|392.9|393.1|392.9|393.2|392.9|393|392.9|1292
1766480130000|2025-12-23 08:55:30||393||393||393||392.9|1179
1766480170000|2025-12-23 08:56:10|393.2|393.1|393.3|393.2|393.3|393.2|393.2|393.1|2884
1766480200000|2025-12-23 08:56:40|||||||||2320
1766480220000|2025-12-23 08:57:00||393.1||393.1||393.1||393.1|745
1766480250000|2025-12-23 08:57:30||393.2||393.1||393.2||393.1|337
1766480260000|2025-12-23 08:57:40||393.2||393.1||393.2||393.1|812
1766480290000|2025-12-23 08:58:10||393.2||393.2||393.2||393.2|0
1766480310000|2025-12-23 08:58:30|393.4|393.1|393.2|393.1|393.4|393.1|393.2|393.1|919
1766480320000|2025-12-23 08:58:40|393.1|393|393.1|392.9|393.1|393|393.1|392.9|11
1766480380000|2025-12-23 08:59:40||393||393||393||393|0
1766480390000|2025-12-23 08:59:50|393|392.9|393|392.9|393|392.9|393|392.9|98
1766480400000|2025-12-23 09:00:00||392.8||392.8||392.8||392.8|0
1766480460000|2025-12-23 09:01:00|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|121
1766480510000|2025-12-23 09:01:50|393|392.9|393|392.9|393|392.9|393|392.9|0
1766480550000|2025-12-23 09:02:30|393.1|393|393.1|392.9|393.1|393|393.1|392.9|1082
1766480560000|2025-12-23 09:02:40||393||393||393||393|0
1766480580000|2025-12-23 09:03:00|393.2||393.2||393.2||393.2||242
1766480760000|2025-12-23 09:06:00|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|45
1766480780000|2025-12-23 09:06:20|393.4|393.3|393.4|393.2|393.4|393.3|393.3|393.2|2328
1766480810000|2025-12-23 09:06:50||393.3||393.3||393.3||393.3|0
1766480830000|2025-12-23 09:07:10|393.6|393.4|393.6|393.4|393.6|393.4|393.5|393.4|954
1766480840000|2025-12-23 09:07:20|393.5||393.5||393.5||393.5||0
1766480860000|2025-12-23 09:07:40|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|360
1766480900000|2025-12-23 09:08:20|393.7|393.4|393.5|393.4|393.7|393.4|393.5|393.4|670
1766480920000|2025-12-23 09:08:40|393.6||393.6||393.6||393.6||0
1766480940000|2025-12-23 09:09:00|393.5||393.5||393.5||393.5||0
1766480980000|2025-12-23 09:09:40||393.3||393.3||393.3||393.3|0
1766481000000|2025-12-23 09:10:00|||||||||18
1766481030000|2025-12-23 09:10:30|||||||||1
1766481050000|2025-12-23 09:10:50|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|660
1766481060000|2025-12-23 09:11:00|393.8|393.6|393.7|393.5|393.8|393.6|393.7|393.5|2666
1766481130000|2025-12-23 09:12:10|393.8|393.7|393.8|393.6|393.8|393.7|393.8|393.6|0
1766481180000|2025-12-23 09:13:00|393.7|393.5|393.6|393.4|393.7|393.5|393.6|393.4|0
1766481200000|2025-12-23 09:13:20|393.5|393.3|393.4|393.2|393.5|393.3|393.4|393.2|0
1766481210000|2025-12-23 09:13:30|393.5|393.3|393.5|393.2|393.5|393.3|393.5|393.2|0
1766481220000|2025-12-23 09:13:40||393.3||393.3||393.3||393.3|0
1766481230000|2025-12-23 09:13:50||393.2||393.2||393.2||393.2|0
1766481240000|2025-12-23 09:14:00|393.4||393.4||393.4||393.4||0
1766481280000|2025-12-23 09:14:40|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|0
1766481340000|2025-12-23 09:15:40|393.2|393|393.2|393|393.2|393|393.2|393|0
1766481350000|2025-12-23 09:15:50|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|1161
1766481400000|2025-12-23 09:16:40|393.2|393|393.2|393|393.2|393|393.2|393|0
1766481410000|2025-12-23 09:16:50|393.3||393.3||393.3||393.3||0
1766481430000|2025-12-23 09:17:10|393.2||393.2||393.2||393.2||0
1766481460000|2025-12-23 09:17:40|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|424
1766481480000|2025-12-23 09:18:00||393.1||393.1||393.1||393.1|0
1766481510000|2025-12-23 09:18:30||393.2||393.2||393.2||393.2|0
1766481520000|2025-12-23 09:18:40|393.4||393.4||393.4||393.4||910
1766481550000|2025-12-23 09:19:10|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|2728
1766481560000|2025-12-23 09:19:20||393.4||393.4||393.4||393.4|0
1766481660000|2025-12-23 09:21:00|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|150
1766481670000|2025-12-23 09:21:10||393.4||393.4||393.4||393.4|0
1766481680000|2025-12-23 09:21:20|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|150
1766481760000|2025-12-23 09:22:40||393.4||393.4||393.4||393.4|3227
1766481770000|2025-12-23 09:22:50|||||||||420
1766481780000|2025-12-23 09:23:00|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|665
1766481820000|2025-12-23 09:23:40||393.2||393.2||393.2||393.2|285
1766481830000|2025-12-23 09:23:50||393.3||393.2||393.3||393.2|0
1766481850000|2025-12-23 09:24:10|393.2|393.1|393.2|393|393.2|393.1|393.2|393|127
1766481860000|2025-12-23 09:24:20||393.1||393||393.1||393|0
1766481910000|2025-12-23 09:25:10|393.1||393.1||393.1||393.1||0
1766481940000|2025-12-23 09:25:40||392.9||392.9||392.9||392.9|0
1766481960000|2025-12-23 09:26:00|393||393||393||393||0
1766481980000|2025-12-23 09:26:20|393.1|393|393.1|392.9|393.1|393|393.1|392.9|3928
1766481990000|2025-12-23 09:26:30||393||393||393||393|0
1766482010000|2025-12-23 09:26:50|393.2||393.2||393.2||393.2||0
1766482020000|2025-12-23 09:27:00|393.1||393.1||393.1||393.1||0
1766482050000|2025-12-23 09:27:30||392.9||392.9||392.9||392.9|236
1766482110000|2025-12-23 09:28:30|393||393||393||393||0
1766482140000|2025-12-23 09:29:00|||||||||1
1766482250000|2025-12-23 09:30:50|393.1||393.1||393.1||393.1||1082
1766482520000|2025-12-23 09:35:20|393|392.8|393.2|393|393.2|393|393|392.8|1435
1766482530000|2025-12-23 09:35:30||393.1||393||393.1||393|0
1766482550000|2025-12-23 09:35:50|||||||||100
1766482720000|2025-12-23 09:38:40||393.1||393.1||393.1||393.1|0
1766482730000|2025-12-23 09:38:50|393.3||393.3||393.3||393.3||0
1766482750000|2025-12-23 09:39:10||393.2||393.2||393.2||393.2|55
1766482790000|2025-12-23 09:39:50|393.2|393.1|393.3|393.1|393.3|393.1|393.2|393.1|2169
1766482910000|2025-12-23 09:41:50|393.2|393|393.2|393|393.2|393|393.2|393|0
1766483070000|2025-12-23 09:44:30|||||||||1
1766483210000|2025-12-23 09:46:50|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|1332
1766483230000|2025-12-23 09:47:10||393||392.9||393||392.9|0
1766483280000|2025-12-23 09:48:00|393.2|393|393.2|393|393.2|393|393.2|393|1011
1766483330000|2025-12-23 09:48:50|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|1000
1766483360000|2025-12-23 09:49:20|393||393.1||393.1||393||0
1766483440000|2025-12-23 09:50:40|393|392.8|393|392.8|393|392.8|393|392.8|0
1766483460000|2025-12-23 09:51:00|392.9||393||393||392.9||4593
1766483490000|2025-12-23 09:51:30||392.9||392.9||392.9||392.9|0
1766483580000|2025-12-23 09:53:00|393.1||393.1||393.1||393.1||1466
1766483670000|2025-12-23 09:54:30|393||393.1||393.1||393||0
1766483680000|2025-12-23 09:54:40|393.2|393.1|393.2|393|393.2|393.1|393.2|393|916
1766483710000|2025-12-23 09:55:10|393.1|393.1|393.3|393.1|393.3|393.1|393.1|393.1|0
1766483720000|2025-12-23 09:55:20|393.4|393.2|393.4|393.3|393.4|393.3|393.4|393.2|1087
1766483920000|2025-12-23 09:58:40|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1766483940000|2025-12-23 09:59:00|393.3||393.3||393.3||393.3||1043
1766484010000|2025-12-23 10:00:10||393.2||393.2||393.2||393.2|0
1766484060000|2025-12-23 10:01:00|393.4||393.4||393.4||393.4||1408
1766484140000|2025-12-23 10:02:20||393.3||393.3||393.3||393.3|0
1766484180000|2025-12-23 10:03:00|||||||||149
1766484200000|2025-12-23 10:03:20|393.5||393.4||393.5||393.4||36
1766484210000|2025-12-23 10:03:30|393.5||393.5||393.5||393.5||0
1766484230000|2025-12-23 10:03:50|||||||||381
1766484430000|2025-12-23 10:07:10|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|819
1766484440000|2025-12-23 10:07:20|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|856
1766484460000|2025-12-23 10:07:40|||||||||10
1766484510000|2025-12-23 10:08:30|||||||||1
1766484540000|2025-12-23 10:09:00|393.7||393.7||393.7||393.7||2676
1766484560000|2025-12-23 10:09:20|393.6||393.7||393.7||393.6||0
1766484570000|2025-12-23 10:09:30||393.6||393.6||393.6||393.6|0
1766484580000|2025-12-23 10:09:40|393.6|393.5|393.7|393.5|393.7|393.5|393.6|393.5|851
1766484630000|2025-12-23 10:10:30|393.6||393.6||393.6||393.6||0
1766484640000|2025-12-23 10:10:40|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1766484670000|2025-12-23 10:11:10|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|919
1766484800000|2025-12-23 10:13:20|393.6||393.7||393.7||393.6||200
1766485050000|2025-12-23 10:17:30|393.6||393.7||393.7||393.6||1597
1766485270000|2025-12-23 10:21:10|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|0
1766485360000|2025-12-23 10:22:40||393.5||393.5||393.5||393.5|0
1766485700000|2025-12-23 10:28:20|393.7|393.6|393.7|393.5|393.7|393.6|393.7|393.5|1723
1766485770000|2025-12-23 10:29:30|393.6||393.7||393.7||393.6||0
1766485940000|2025-12-23 10:32:20|||||||||7
1766485970000|2025-12-23 10:32:50|||||||||1
1766486070000|2025-12-23 10:34:30|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|1090
1766486110000|2025-12-23 10:35:10|||||||||29
1766486460000|2025-12-23 10:41:00|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1766486580000|2025-12-23 10:43:00|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|1273
1766486590000|2025-12-23 10:43:10|393.6||393.6||393.6||393.6||150
1766486610000|2025-12-23 10:43:30|393.5||393.5||393.5||393.5||2276
1766486620000|2025-12-23 10:43:40|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|2276
1766486630000|2025-12-23 10:43:50|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|0
1766486640000|2025-12-23 10:44:00|393.7|393.6|393.6|393.5|393.7|393.6|393.6|393.5|1649
1766486680000|2025-12-23 10:44:40|393.7||393.7||393.7||393.7||1123
1766486810000|2025-12-23 10:46:50|393.8|393.7|393.7|393.6|393.8|393.7|393.7|393.6|150
1766486820000|2025-12-23 10:47:00|393.8||393.8||393.8||393.8||2276
1766486860000|2025-12-23 10:47:40|393.7||393.8||393.8||393.7||0
1766486890000|2025-12-23 10:48:10|393.7||393.7||393.7||393.7||5
1766486900000|2025-12-23 10:48:20|393.8||393.8||393.8||393.8||54
1766486940000|2025-12-23 10:49:00||393.7||393.7||393.7||393.7|0
1766486970000|2025-12-23 10:49:30||393.6||393.6||393.6||393.6|0
1766487020000|2025-12-23 10:50:20|393.6|393.5|393.6|393.4|393.6|393.5|393.6|393.4|0
1766487050000|2025-12-23 10:50:50|393.5||393.5||393.5||393.5||0
1766487060000|2025-12-23 10:51:00|393.4|393.3|393.4|393.2|393.4|393.3|393.4|393.2|1218
1766487080000|2025-12-23 10:51:20|393.3|393.1|393.2|393.1|393.3|393.1|393.2|393|0
1766487090000|2025-12-23 10:51:30|393.3||393.3||393.3||393.3||0
1766487130000|2025-12-23 10:52:10|393.2||393.2||393.2||393.2||0
1766487140000|2025-12-23 10:52:20|393.3||393.3||393.3||393.3||1827
1766487230000|2025-12-23 10:53:50|393.2||393.2||393.2||393.2||654
1766487270000|2025-12-23 10:54:30|393.1|393|393.1|392.9|393.1|393|393.1|392.9|624
1766487280000|2025-12-23 10:54:40||393||393||393||393|0
1766487290000|2025-12-23 10:54:50|393.2||393.2||393.2||393.2||0
1766487310000|2025-12-23 10:55:10|393.1||393.1||393.1||393.1||0
1766487340000|2025-12-23 10:55:40|393.2||393.2||393.2||393.2||0
1766487360000|2025-12-23 10:56:00|393.1||393.1||393.1||393.1||0
1766487370000|2025-12-23 10:56:10|393.2||393.2||393.2||393.2||2276
1766487420000|2025-12-23 10:57:00||393.1||393.1||393.1||393.1|0
1766487470000|2025-12-23 10:57:50|393.3|393.2|393.3|393.1|393.3|393.2|393.3|393.1|2683
1766487590000|2025-12-23 10:59:50|393.2|393|393.2|393|393.2|393|393.2|393|91
1766487600000|2025-12-23 11:00:00|393.1||393.1||393.1||393.1||0
1766487610000|2025-12-23 11:00:10||392.9||392.9||392.9||392.9|0
1766487620000|2025-12-23 11:00:20||393||393||393||393|0
1766487630000|2025-12-23 11:00:30|393.2||393.2||393.2||393.2||2276
1766487650000|2025-12-23 11:00:50|393.1||393.2||393.2||393.1||210
1766487670000|2025-12-23 11:01:10|393.1||393.1||393.1||393.1||0
1766487820000|2025-12-23 11:03:40|||||||||1488
1766487980000|2025-12-23 11:06:20||392.9||392.9||392.9||392.9|616
1766488020000|2025-12-23 11:07:00|393||393.1||393.1||393||1600
1766488370000|2025-12-23 11:12:50|393||393.1||393.1||393||133
1766488480000|2025-12-23 11:14:40|393||393.1||393.1||393||0
1766488520000|2025-12-23 11:15:20||393||393||393||393|0
1766488530000|2025-12-23 11:15:30|||||||||59
1766488550000|2025-12-23 11:15:50|393.2||393.2||393.2||393.2||907
1766488710000|2025-12-23 11:18:30||393.1||393.1||393.1||393.1|0
1766488760000|2025-12-23 11:19:20|393.1|393|393.1|393|393.1|393|393.1|393|1768
1766488780000|2025-12-23 11:19:40|393.2||393.2||393.2||393.2||0
1766488860000|2025-12-23 11:21:00|393.1||393.1||393.1||393.1||0
1766489000000|2025-12-23 11:23:20|393.2||393.2||393.2||393.2||552
1766489040000|2025-12-23 11:24:00||393.1||393.1||393.1||393.1|294
1766489220000|2025-12-23 11:27:00|393.3||393.3||393.3||393.3||394
1766489350000|2025-12-23 11:29:10||393.2||393.2||393.2||393.2|0
1766489440000|2025-12-23 11:30:40|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|1009
1766489520000|2025-12-23 11:32:00|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1766489540000|2025-12-23 11:32:20|393.4||393.4||393.4||393.4||2135
1766489580000|2025-12-23 11:33:00|393.3||393.3||393.3||393.3||0
1766489680000|2025-12-23 11:34:40|393.4||393.4||393.4||393.4||474
1766489900000|2025-12-23 11:38:20||393.3||393.2||393.3||393.2|0
1766489960000|2025-12-23 11:39:20|393.3||393.4||393.4||393.3||1477
1766490050000|2025-12-23 11:40:50|393.3||393.3||393.3||393.3||0
1766490060000|2025-12-23 11:41:00|||||||||1000
1766490120000|2025-12-23 11:42:00|||||||||1000
1766490130000|2025-12-23 11:42:10|||||||||1331
1766490210000|2025-12-23 11:43:30|393.4||393.4||393.4||393.4||1860
1766490330000|2025-12-23 11:45:30|393.3||393.3||393.3||393.3||3000
1766490370000|2025-12-23 11:46:10||393.1||393.1||393.1||393.1|488
1766490720000|2025-12-23 11:52:00|393.2||393.2||393.2||393.2||0
1766490730000|2025-12-23 11:52:10|393.3||393.3||393.3||393.3||520
1766491040000|2025-12-23 11:57:20|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|0
1766491230000|2025-12-23 12:00:30||393.3||393.3||393.3||393.3|0
1766491240000|2025-12-23 12:00:40|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|3506
1766491260000|2025-12-23 12:01:00||393.3||393.3||393.3||393.3|384
1766491270000|2025-12-23 12:01:10|393.4|393.2|393.3|393.2|393.4|393.2|393.3|393.2|1000
1766491280000|2025-12-23 12:01:20|393.4||393.4||393.4||393.4||0
1766491300000|2025-12-23 12:01:40|393.3||393.3||393.3||393.3||0
1766491320000|2025-12-23 12:02:00|||||||||6952
1766491700000|2025-12-23 12:08:20|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|4552
1766491740000|2025-12-23 12:09:00|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1766491910000|2025-12-23 12:11:50|393.4||393.4||393.4||393.4||0
1766491960000|2025-12-23 12:12:40|||||||||2000
1766492470000|2025-12-23 12:21:10|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1766492480000|2025-12-23 12:21:20|393.6|393.5|393.6|393.5|393.6|393.5|393.5|393.4|2402
1766492580000|2025-12-23 12:23:00|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|2000
1766492590000|2025-12-23 12:23:10|393.6||393.5||393.6||393.5||0
1766492600000|2025-12-23 12:23:20||393.3||393.3||393.3||393.3|0
1766492740000|2025-12-23 12:25:40|||||||||1000
1766492800000|2025-12-23 12:26:40||393.4||393.4||393.4||393.4|762
1766492830000|2025-12-23 12:27:10|||||||||220
1766493070000|2025-12-23 12:31:10|393.6||393.6||393.6||393.6||0
1766493140000|2025-12-23 12:32:20|393.5||393.5||393.5||393.5||0
1766493150000|2025-12-23 12:32:30|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|1500
1766493160000|2025-12-23 12:32:40|393.7||393.6||393.7||393.6||1700
1766493180000|2025-12-23 12:33:00|393.5|393.4|393.6|393.4|393.6|393.4|393.5|393.4|0
1766493200000|2025-12-23 12:33:20||393.5||393.4||393.5||393.4|0
1766493260000|2025-12-23 12:34:20|393.5||393.5||393.5||393.5||0
1766493300000|2025-12-23 12:35:00|393.6||393.6||393.6||393.6||0
1766493320000|2025-12-23 12:35:20||393.5||393.4||393.5||393.4|1523
1766493410000|2025-12-23 12:36:50||393.5||393.5||393.5||393.5|0
1766493490000|2025-12-23 12:38:10|||||||||279
1766493670000|2025-12-23 12:41:10|393.7||393.7||393.7||393.7||735
1766493850000|2025-12-23 12:44:10|393.6||393.6||393.6||393.6||0
1766493890000|2025-12-23 12:44:50|||||||||500
1766493900000|2025-12-23 12:45:00|||||||||1138
1766493910000|2025-12-23 12:45:10||393.4||393.4||393.4||393.4|0
1766493920000|2025-12-23 12:45:20|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|635
1766494240000|2025-12-23 12:50:40|393.4||393.4||393.4||393.4||0
1766494310000|2025-12-23 12:51:50||393.2||393.2||393.2||393.2|1000
1766494430000|2025-12-23 12:53:50|||||||||350
1766494490000|2025-12-23 12:54:50|393.3||393.4||393.4||393.3||1800
1766494500000|2025-12-23 12:55:00||393.3||393.2||393.3||393.2|762
1766494790000|2025-12-23 12:59:50|393.3||393.3||393.3||393.3||0
1766495170000|2025-12-23 13:06:10|393.4|393.3|393.3|393.2|393.4|393.3|393.3|393.2|0
1766495210000|2025-12-23 13:06:50|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|150
1766495230000|2025-12-23 13:07:10|393.3||393.3||393.3||393.3||400
1766495240000|2025-12-23 13:07:20|393.2||393.3||393.3||393.2||1786
1766495470000|2025-12-23 13:11:10|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|1056
1766495490000|2025-12-23 13:11:30|393.6|393.5|393.7|393.5|393.7|393.5|393.6|393.5|2956
1766495950000|2025-12-23 13:19:10|393.6|393.6|393.7|393.5|393.7|393.6|393.6|393.5|1524
1766496010000|2025-12-23 13:20:10|393.8|393.6|393.8|393.6|393.8|393.6|393.7|393.6|870
1766496020000|2025-12-23 13:20:20|393.7||393.7||393.8||393.7||0
1766496040000|2025-12-23 13:20:40|393.8||393.8||393.8||393.8||0
1766496050000|2025-12-23 13:20:50|393.7||393.8||393.8||393.7||0
1766496080000|2025-12-23 13:21:20|393.7||393.7||393.7||393.7||0
1766496100000|2025-12-23 13:21:40||393.5||393.6||393.6||393.5|1674
1766496110000|2025-12-23 13:21:50|393.8|393.7|393.7|393.6|393.8|393.7|393.7|393.6|1606
1766496190000|2025-12-23 13:23:10|393.6|393.5|393.7|393.5|393.7|393.6|393.6|393.5|2168
1766496200000|2025-12-23 13:23:20||393.6||393.6||393.6||393.6|0
1766496240000|2025-12-23 13:24:00|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|150
1766496250000|2025-12-23 13:24:10|393.7||393.7||393.7||393.7||1051
1766496260000|2025-12-23 13:24:20|||||||||1188
1766496270000|2025-12-23 13:24:30|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|681
1766496370000|2025-12-23 13:26:10|393.6|393.5|393.7|393.5|393.7|393.5|393.6|393.5|0
1766496600000|2025-12-23 13:30:00|393.6|393.4|393.5|393.3|393.6|393.4|393.5|393.3|129
1766496760000|2025-12-23 13:32:40|393.6|393.4|393.5|393.4|393.6|393.5|393.5|393.4|3159
1766496850000|2025-12-23 13:34:10|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1766496880000|2025-12-23 13:34:40|393.5||393.5||393.5||393.5||492
1766496930000|2025-12-23 13:35:30|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|150
1766496940000|2025-12-23 13:35:40|393.4||393.4||393.4||393.4||0
1766496960000|2025-12-23 13:36:00|393.2|393.1|393.2|393|393.2|393.1|393.1|393|0
1766496970000|2025-12-23 13:36:10|393.1||393.2||393.2||393.1||2345
1766497020000|2025-12-23 13:37:00|||||||||1524
1766497080000|2025-12-23 13:38:00||393.1||393.1||393.1||393.1|2000
1766497180000|2025-12-23 13:39:40|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1766497190000|2025-12-23 13:39:50|393.4||393.3||393.4||393.3||2345
1766497210000|2025-12-23 13:40:10|393.4||393.4||393.4||393.4||0
1766497320000|2025-12-23 13:42:00|393.3||393.3||393.3||393.3||5
1766497340000|2025-12-23 13:42:20|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1766497390000|2025-12-23 13:43:10|393.1|393|393.1|393|393.1|393|393.1|393|0
1766497400000|2025-12-23 13:43:20|393.4|392.9|393.4|393.2|393.4|393.2|393.4|392.9|2345
1766497410000|2025-12-23 13:43:30|393.6|393.4|393.4|393.2|393.6|393.4|393.4|393.2|629
1766497520000|2025-12-23 13:45:20|393.3|393.3|393.4|393.3|393.4|393.3|393.3|393.3|0
1766497530000|2025-12-23 13:45:30|393.3|393.2|393.4|393.3|393.4|393.3|393.3|393.2|1500
1766497560000|2025-12-23 13:46:00|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|1932
1766497580000|2025-12-23 13:46:20||393.3||393.4||393.4||393.3|150
1766497630000|2025-12-23 13:47:10||393.3||393.3||393.3||393.3|204
1766497720000|2025-12-23 13:48:40|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|0
1766497800000|2025-12-23 13:50:00|393.5|393.3|393.3|393.2|393.5|393.3|393.3|393.1|150
1766497810000|2025-12-23 13:50:10|393.4||393.4||393.4||393.4||0
1766497830000|2025-12-23 13:50:30||393.3||393.2||393.3||393.2|0
1766497900000|2025-12-23 13:51:40||393.3||393.3||393.3||393.3|203
1766497940000|2025-12-23 13:52:20|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1766498020000|2025-12-23 13:53:40||393.1||393.1||393.1||393.1|0
1766498290000|2025-12-23 13:58:10|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|50
1766498320000|2025-12-23 13:58:40|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1766498330000|2025-12-23 13:58:50|393.4|393.2|393.5|393.3|393.5|393.3|393.4|393.2|0
1766498400000|2025-12-23 14:00:00|393.7|393.5|393.6|393.5|393.7|393.5|393.6|393.5|0
1766498410000|2025-12-23 14:00:10|393.7||393.6||393.7||393.6||1
1766498440000|2025-12-23 14:00:40|393.7||393.7||393.7||393.7||0
1766498570000|2025-12-23 14:02:50||393.6||393.6||393.6||393.6|0
1766498580000|2025-12-23 14:03:00|||||||||2475
1766498600000|2025-12-23 14:03:20|393.8||393.8||393.8||393.8||0
1766498610000|2025-12-23 14:03:30|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|731
1766498690000|2025-12-23 14:04:50|393.8||393.8||393.8||393.8||649
1766498720000|2025-12-23 14:05:20|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|323
1766498730000|2025-12-23 14:05:30||393.7||393.7||393.7||393.7|0
1766498800000|2025-12-23 14:06:40|393.8||393.8||393.8||393.8||0
1766498820000|2025-12-23 14:07:00|394|393.9|394.1|393.9|394.1|393.9|394|393.9|493
1766498840000|2025-12-23 14:07:20|394||394||394||394||0
1766498980000|2025-12-23 14:09:40|||||||||1500
1766498990000|2025-12-23 14:09:50|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|526
1766499000000|2025-12-23 14:10:00|394||394||394||394||0
1766499060000|2025-12-23 14:11:00|393.9||393.9||393.9||393.9||0
1766499100000|2025-12-23 14:11:40|394|393.9|394|393.9|394|393.9|394|393.9|0
1766499110000|2025-12-23 14:11:50|||||||||4108
1766499300000|2025-12-23 14:15:00|393.9|393.7|394|393.8|394|393.8|393.9|393.7|0
1766499510000|2025-12-23 14:18:30|||||||||774
1766499580000|2025-12-23 14:19:40||393.9||393.9||393.9||393.9|0
1766499590000|2025-12-23 14:19:50|394.1|394|394.1|394|394.1|394|394.1|394|5000
1766499660000|2025-12-23 14:21:00||393.9||393.9||393.9||393.9|1524
1766499670000|2025-12-23 14:21:10||394||394||394||394|0
1766499680000|2025-12-23 14:21:20|394.2|394.1|394.3|394.2|394.3|394.2|394.2|394.1|1116
1766499700000|2025-12-23 14:21:40|394.2|394.1|394.2|394|394.2|394.1|394.2|394|2284
1766499710000|2025-12-23 14:21:50|394.1||394.2||394.2||394.1||0
1766499730000|2025-12-23 14:22:10|394.1||394.1||394.1||394.1||0
1766499770000|2025-12-23 14:22:50||393.9||393.9||393.9||393.9|0
1766499810000|2025-12-23 14:23:30|393.9|393.8|393.8|393.7|393.9|393.8|393.8|393.7|1976
1766499820000|2025-12-23 14:23:40|393.9||393.9||393.9||393.9||0
1766499880000|2025-12-23 14:24:40|393.8||393.8||393.8||393.8||0
1766499940000|2025-12-23 14:25:40|||||||||761
1766500140000|2025-12-23 14:29:00|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|0
1766500150000|2025-12-23 14:29:10|393.6||393.6||393.6||393.6||0
1766500180000|2025-12-23 14:29:40|393.5|393.3|393.5|393.4|393.5|393.4|393.4|393.2|2138
1766500200000|2025-12-23 14:30:00|393.6||393.6||393.6||393.6||150
1766500230000|2025-12-23 14:30:30|393.4|393.3|393.4|393.2|393.4|393.3|393.4|393.2|199
1766500240000|2025-12-23 14:30:40|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|0
1766500250000|2025-12-23 14:30:50|393.2|393|393|392.8|393.2|393|393|392.8|150
1766500270000|2025-12-23 14:31:10|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|1500
1766500290000|2025-12-23 14:31:30|393.2|393|393.2|393|393.2|393|393.2|393|461
1766500320000|2025-12-23 14:32:00|393.1||393.1||393.1||393.1||0
1766500330000|2025-12-23 14:32:10|393.2||393.2||393.2||393.2||1400
1766500390000|2025-12-23 14:33:10|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|1507
1766500460000|2025-12-23 14:34:20|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|0
1766500480000|2025-12-23 14:34:40|393.7|393.3|393.7|393.6|393.7|393.6|393.7|393.3|150
1766500500000|2025-12-23 14:35:00|393.8||393.8||393.8||393.8||0
1766500510000|2025-12-23 14:35:10|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|0
1766500560000|2025-12-23 14:36:00|394|393.9|394.1|394|394.1|394|394|393.9|1556
1766500570000|2025-12-23 14:36:10||393.9||393.9||393.9||393.9|0
1766500610000|2025-12-23 14:36:50|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|1535
1766500630000|2025-12-23 14:37:10|394.3||394.2||394.3||394.2||1400
1766500650000|2025-12-23 14:37:30|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|0
1766500680000|2025-12-23 14:38:00||394.1||394.1||394.1||394.1|978
1766500700000|2025-12-23 14:38:20|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|577
1766500730000|2025-12-23 14:38:50||394.4||394.4||394.4||394.4|0
1766500740000|2025-12-23 14:39:00|394.6|394.5|394.6|394.4|394.6|394.5|394.6|394.4|472
1766500790000|2025-12-23 14:39:50|394.8|394.5|394.8|394.6|394.8|394.6|394.8|394.5|1302
1766500800000|2025-12-23 14:40:00|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|0
1766500820000|2025-12-23 14:40:20|394.6|394.6|394.7|394.5|394.7|394.6|394.6|394.5|0
1766500850000|2025-12-23 14:40:50|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|0
1766500960000|2025-12-23 14:42:40||394.7||394.7||394.7||394.7|250
1766500980000|2025-12-23 14:43:00|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|689
1766500990000|2025-12-23 14:43:10|395||395||395||395||1400
1766501090000|2025-12-23 14:44:50|394.9||394.9||394.9||394.9||0
1766501100000|2025-12-23 14:45:00||394.7||394.7||394.7||394.7|0
1766501120000|2025-12-23 14:45:20|394.8|394.6|394.6|394.5|394.8|394.6|394.6|394.5|1245
1766501160000|2025-12-23 14:46:00|394.5|394.4|394.6|394.5|394.6|394.5|394.5|394.4|0
1766501180000|2025-12-23 14:46:20||394.4||394.4||394.4||394.4|0
1766501190000|2025-12-23 14:46:30|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|0
1766501200000|2025-12-23 14:46:40|394.4||394.5||394.5||394.4||1280
1766501220000|2025-12-23 14:47:00|394.4|394.2|394.4|394.3|394.4|394.3|394.4|394.2|61
1766501240000|2025-12-23 14:47:20|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|3647
1766501280000|2025-12-23 14:48:00|394.6|394.5|394.6|394.4|394.6|394.5|394.6|394.4|209
1766501300000|2025-12-23 14:48:20|394.5||394.5||394.5||394.5||0
1766501340000|2025-12-23 14:49:00|||||||||2000
1766501360000|2025-12-23 14:49:20|394.6|394.5|394.6|394.4|394.6|394.5|394.6|394.4|1459
1766501390000|2025-12-23 14:49:50||394.5||394.4||394.5||394.4|0
1766501400000|2025-12-23 14:50:00||394.5||394.4||394.5||394.4|0
1766501420000|2025-12-23 14:50:20||394.5||394.5||394.5||394.5|0
1766501440000|2025-12-23 14:50:40|||||||||143
1766501460000|2025-12-23 14:51:00||394.4||394.4||394.4||394.4|513
1766501480000|2025-12-23 14:51:20|394.5||394.5||394.5||394.5||0
1766501500000|2025-12-23 14:51:40|||||||||150
1766501530000|2025-12-23 14:52:10||394.3||394.3||394.3||394.3|0
1766501540000|2025-12-23 14:52:20||394.4||394.3||394.4||394.3|0
1766501550000|2025-12-23 14:52:30||394.4||394.4||394.4||394.4|0
1766501590000|2025-12-23 14:53:10|||||||||500
1766501620000|2025-12-23 14:53:40|||||||||1391
1766501640000|2025-12-23 14:54:00|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.4|500
1766501650000|2025-12-23 14:54:10|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|0
1766501670000|2025-12-23 14:54:30|||||||||509
1766501680000|2025-12-23 14:54:40|394.6||394.6||394.6||394.6||0
1766501710000|2025-12-23 14:55:10|394.5||394.5||394.5||394.5||0
1766501750000|2025-12-23 14:55:50|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|2500
1766501810000|2025-12-23 14:56:50|394.5||394.5||394.5||394.5||0
1766501820000|2025-12-23 14:57:00|394.4||394.4||394.4||394.4||0
1766501930000|2025-12-23 14:58:50||394.2||394.3||394.3||394.2|0
1766501960000|2025-12-23 14:59:20|394.5||394.5||394.5||394.5||1444
1766501990000|2025-12-23 14:59:50||394.4||394.4||394.4||394.4|0
1766502000000|2025-12-23 15:00:00||394.3||394.3||394.3||394.3|150
1766502020000|2025-12-23 15:00:20||394.4||394.3||394.4||394.3|1502
1766502030000|2025-12-23 15:00:30|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|1146
1766502110000|2025-12-23 15:01:50|394.7|394.5|394.7|394.5|394.7|394.6|394.7|394.5|0
1766502120000|2025-12-23 15:02:00||394.6||394.6||394.6||394.6|0
1766502140000|2025-12-23 15:02:20|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|0
1766502200000|2025-12-23 15:03:20|394.7|394.5|394.7|394.6|394.7|394.6|394.7|394.5|1870
1766502210000|2025-12-23 15:03:30|394.8|394.7|394.9|394.8|394.9|394.8|394.8|394.7|379
1766502240000|2025-12-23 15:04:00|||||||||412
1766502260000|2025-12-23 15:04:20|395|394.9|395|394.9|395|394.9|395|394.9|1545
1766502270000|2025-12-23 15:04:30|394.9|394.8|394.9|394.8|394.9|394.9|394.9|394.8|747
1766502280000|2025-12-23 15:04:40|||||||||821
1766502300000|2025-12-23 15:05:00|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|0
1766502320000|2025-12-23 15:05:20|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|85
1766502350000|2025-12-23 15:05:50|394.8|394.5|394.8|394.6|394.8|394.6|394.8|394.5|0
1766502380000|2025-12-23 15:06:20||394.7||394.7||394.7||394.7|0
1766502390000|2025-12-23 15:06:30|394.9||394.9||394.9||394.9||603
1766502540000|2025-12-23 15:09:00||394.8||394.8||394.8||394.8|0
1766502590000|2025-12-23 15:09:50||394.7||394.8||394.8||394.7|462
1766502640000|2025-12-23 15:10:40|395.1|395|395.1|395|395.1|395|395.1|395|0
1766502670000|2025-12-23 15:11:10|395.2|395.1|395.3|395.1|395.3|395.1|395.2|395.1|10042
1766502710000|2025-12-23 15:11:50|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|0
1766502720000|2025-12-23 15:12:00||395.3||395.2||395.3||395.2|0
1766502730000|2025-12-23 15:12:10||395.3||395.3||395.3||395.3|0
1766502760000|2025-12-23 15:12:40|395.5|395.4|395.4|395.3|395.5|395.4|395.4|395.3|2330
1766502770000|2025-12-23 15:12:50||395.2||395.2||395.2||395.2|0
1766502790000|2025-12-23 15:13:10|395.3||395.3||395.3||395.3||0
1766502810000|2025-12-23 15:13:30|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|2071
1766502880000|2025-12-23 15:14:40||395||395||395||395|0
1766502950000|2025-12-23 15:15:50||395.1||395||395.1||395|0
1766502970000|2025-12-23 15:16:10||395.1||395.1||395.1||395.1|0
1766502980000|2025-12-23 15:16:20||395||395||395||395|0
1766502990000|2025-12-23 15:16:30||395.1||395.1||395.1||395.1|0
1766503080000|2025-12-23 15:18:00||395||395.1||395.1||395|1043
1766503100000|2025-12-23 15:18:20||395||395||395||395|0
1766503120000|2025-12-23 15:18:40|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|0
1766503130000|2025-12-23 15:18:50||395||394.9||395||394.9|0
1766503160000|2025-12-23 15:19:20|395.2|395|395.2|395|395.2|395|395.2|395|1447
1766503180000|2025-12-23 15:19:40||395.1||395.1||395.1||395.1|0
1766503200000|2025-12-23 15:20:00||395||395||395||395|0
1766503210000|2025-12-23 15:20:10|||||||||1867
1766503220000|2025-12-23 15:20:20|395.1||395.1||395.1||395.1||0
1766503240000|2025-12-23 15:20:40||394.9||394.9||394.9||394.9|0
1766503260000|2025-12-23 15:21:00||395||395||395||395|0
1766503310000|2025-12-23 15:21:50|||||||||300
1766503330000|2025-12-23 15:22:10||394.9||394.9||394.9||394.9|0
1766503370000|2025-12-23 15:22:50|395|395|395.1|395|395.1|395|395|395|9700
1766503380000|2025-12-23 15:23:00|||||||||15000
1766503390000|2025-12-23 15:23:10|||||||||1142
1766503450000|2025-12-23 15:24:10||394.9||394.9||394.9||394.9|0
1766503460000|2025-12-23 15:24:20|395||395.1||395.1||395||0
1766503470000|2025-12-23 15:24:30||395||394.9||395||394.9|0
1766503480000|2025-12-23 15:24:40||395||395||395||395|336
1766503490000|2025-12-23 15:24:50||394.9||394.9||394.9||394.9|150
1766503630000|2025-12-23 15:27:10|395||395||395||395||2157
1766503650000|2025-12-23 15:27:30|||||||||355
1766503670000|2025-12-23 15:27:50|||||||||258
1766503690000|2025-12-23 15:28:10||394.8||394.8||394.8||394.8|0
1766503780000|2025-12-23 15:29:40||394.9||394.9||394.9||394.9|0
1766503870000|2025-12-23 15:31:10|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|1027
1766503950000|2025-12-23 15:32:30|395|394.9|395|394.9|395|394.9|395|394.9|0
1766503960000|2025-12-23 15:32:40||394.8||394.8||394.8||394.8|0
1766504040000|2025-12-23 15:34:00|395.2|395.1|395.2|395|395.2|395.1|395.2|395|1302
1766504070000|2025-12-23 15:34:30||395.1||395.1||395.1||395.1|0
1766504080000|2025-12-23 15:34:40|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|3000
1766504100000|2025-12-23 15:35:00|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|35
1766504390000|2025-12-23 15:39:50|||||||||2418
1766504640000|2025-12-23 15:44:00|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1766504650000|2025-12-23 15:44:10|||||||||1100
1766504690000|2025-12-23 15:44:50|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|0
1766504740000|2025-12-23 15:45:40|395.1|395|395.1|395|395.1|395|395.1|395|2157
1766504760000|2025-12-23 15:46:00|||||||||2418
1766504810000|2025-12-23 15:46:50||394.9||394.9||394.9||394.9|0
1766504890000|2025-12-23 15:48:10|395.2|395|395.2|395.1|395.2|395.1|395.2|395|474
1766505040000|2025-12-23 15:50:40|395.1|395|395.1|395|395.1|395|395.1|395|314
1766505060000|2025-12-23 15:51:00|395|394.9|395.1|394.9|395.1|394.9|395|394.9|150
1766505110000|2025-12-23 15:51:50||395||395||395||395|0
1766505120000|2025-12-23 15:52:00|395|394.9|395|394.9|395|394.9|395|394.9|481
1766505170000|2025-12-23 15:52:50|395.1|395|395.1|395|395.1|395|395.1|395|150
1766505180000|2025-12-23 15:53:00|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|1999
1766505200000|2025-12-23 15:53:20|||||||||2583
1766505230000|2025-12-23 15:53:50|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|37
1766505240000|2025-12-23 15:54:00|395.4||395.4||395.4||395.4||2109
1766505260000|2025-12-23 15:54:20||395.3||395.3||395.3||395.3|0
1766505290000|2025-12-23 15:54:50|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|1971
1766505360000|2025-12-23 15:56:00|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|2125
1766505430000|2025-12-23 15:57:10|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|0
1766505520000|2025-12-23 15:58:40|395.7|395.6|395.7|395.5|395.7|395.6|395.7|395.5|1442
1766505540000|2025-12-23 15:59:00|395.6||395.6||395.6||395.6||0
1766505590000|2025-12-23 15:59:50|395.5|395.4|395.6|395.4|395.6|395.4|395.5|395.4|0
1766505610000|2025-12-23 16:00:10||395.5||395.5||395.5||395.5|0
1766505620000|2025-12-23 16:00:20||395.4||395.4||395.4||395.4|3400
1766505690000|2025-12-23 16:01:30||395.5||395.5||395.5||395.5|0
1766505710000|2025-12-23 16:01:50|||||||||762
1766505720000|2025-12-23 16:02:00|||||||||1110
1766505730000|2025-12-23 16:02:10|395.5|395.4|395.5|395.3|395.5|395.4|395.4|395.3|1368
1766505780000|2025-12-23 16:03:00||395.4||395.4||395.4||395.4|760
1766505820000|2025-12-23 16:03:40|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1766505840000|2025-12-23 16:04:00|||||||||686
1766505850000|2025-12-23 16:04:10|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|516
1766505900000|2025-12-23 16:05:00||395.5||395.5||395.5||395.5|0
1766505950000|2025-12-23 16:05:50|395.6||395.6||395.6||395.6||0
1766506030000|2025-12-23 16:07:10|395.7|395.6|395.7|395.5|395.7|395.6|395.7|395.5|0
1766506080000|2025-12-23 16:08:00||395.6||395.6||395.6||395.6|0
1766506180000|2025-12-23 16:09:40|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|1595
1766506190000|2025-12-23 16:09:50|395.7||395.6||395.7||395.6||0
1766506230000|2025-12-23 16:10:30|395.7||395.6||395.7||395.6||1245
1766506250000|2025-12-23 16:10:50|395.7||395.6||395.7||395.6||621
1766506350000|2025-12-23 16:12:30|||||||||34
1766506390000|2025-12-23 16:13:10|||||||||857
1766506400000|2025-12-23 16:13:20|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1766506410000|2025-12-23 16:13:30|||||||||953
1766506430000|2025-12-23 16:13:50|||||||||524
1766506440000|2025-12-23 16:14:00|||||||||3778
1766506480000|2025-12-23 16:14:40|||||||||2500
1766506490000|2025-12-23 16:14:50|||||||||500
1766506500000|2025-12-23 16:15:00|395.8||395.8||395.8||395.8||0
1766506510000|2025-12-23 16:15:10|395.7||395.8||395.8||395.7||1668
1766506530000|2025-12-23 16:15:30||395.7||395.7||395.7||395.7|2938
1766506580000|2025-12-23 16:16:20|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1766506590000|2025-12-23 16:16:30|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|1184
1766506610000|2025-12-23 16:16:50|||||||||1800
1766506620000|2025-12-23 16:17:00|396|395.8|396|395.8|396|395.8|396|395.8|3782
1766506660000|2025-12-23 16:17:40|395.9|395.9|395.9|395.8|395.9|395.9|395.9|395.8|0
1766506670000|2025-12-23 16:17:50|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1766506820000|2025-12-23 16:20:20|395.7|395.6|395.8|395.6|395.8|395.6|395.7|395.6|0
1766506830000|2025-12-23 16:20:30||395.7||395.7||395.7||395.7|0
1766506840000|2025-12-23 16:20:40|395.7|395.6|395.8|395.7|395.8|395.7|395.7|395.6|0
1766506910000|2025-12-23 16:21:50|||||||||1837
1766506920000|2025-12-23 16:22:00|396|395.9|396|395.9|396|395.9|396|395.9|249
1766506930000|2025-12-23 16:22:10|396.1|396|396.1|396|396.1|396|396.1|396|367
1766506940000|2025-12-23 16:22:20|396|395.9|396|395.9|396|395.9|396|395.9|91
1766506950000|2025-12-23 16:22:30|||||||||3
1766506980000|2025-12-23 16:23:00|||||||||5148
1766507060000|2025-12-23 16:24:20|395.9|395.8|396|395.9|396|395.9|395.9|395.8|1848
1766507090000|2025-12-23 16:24:50|395.9|395.8|396|395.9|396|395.9|395.9|395.8|0
1766507140000|2025-12-23 16:25:40|396.1|396|396.1|396|396.1|396|396.1|396|123
1766507160000|2025-12-23 16:26:00|396|395.9|396|395.9|396|395.9|396|395.9|0
1766507170000|2025-12-23 16:26:10|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|171
1766507250000|2025-12-23 16:27:30|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|86
1766507260000|2025-12-23 16:27:40|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|688
1766507320000|2025-12-23 16:28:40|||||||||2835
1766507330000|2025-12-23 16:28:50|395.8|395.7|395.9|395.8|395.9|395.8|395.8|395.7|2835
1766507350000|2025-12-23 16:29:10|||||||||5843
1766507390000|2025-12-23 16:29:50||395.7||395.7||395.7||395.7|5
1766563200000|2025-12-24 08:00:00|397.3|397.1|397.5|397.2|397.5|397.2|397.3|397.1|666
1766563210000|2025-12-24 08:00:10|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|150
1766563220000|2025-12-24 08:00:20|397.7|396.8|397.3|397|397.7|397|397.1|396.8|262
1766563230000|2025-12-24 08:00:30|397.4|397.2|397.5|397.2|397.5|397.2|397.2|397.2|150
1766563240000|2025-12-24 08:00:40|397.4|397|397.3|397|397.5|397|397.2|397|241
1766563250000|2025-12-24 08:00:50|397.2||397.2||397.2||397.2||0
1766563260000|2025-12-24 08:01:00|397|396.8|397.2|396.9|397.2|396.9|397|396.8|6092
1766563270000|2025-12-24 08:01:10|397.1|396.6|396.9|396.6|397.1|396.6|396.9|396.6|1045
1766563280000|2025-12-24 08:01:20|397|396.7|397|396.7|397|396.7|397|396.7|0
1766563310000|2025-12-24 08:01:50|396.8|396.6|396.9|396.6|396.9|396.6|396.8|396.6|728
1766563320000|2025-12-24 08:02:00|397.2|396.8|397.1|396.8|397.2|396.8|397.1|396.8|176
1766563330000|2025-12-24 08:02:10|397.3|396.9|397.3|397|397.3|397|397.3|396.9|1052
1766563340000|2025-12-24 08:02:20|397.4|397.1|397.6|397.4|397.6|397.4|397.4|397.1|694
1766563350000|2025-12-24 08:02:30|397.5|397.2|397.5|397.4|397.6|397.4|397.4|397.2|648
1766563380000|2025-12-24 08:03:00||397.2||397.2||397.2||397.2|0
1766563440000|2025-12-24 08:04:00|397.7|397.4|397.7|397.4|397.7|397.4|397.7|397.4|150
1766563460000|2025-12-24 08:04:20|397.8||397.8||397.8||397.8||0
1766563470000|2025-12-24 08:04:30||397.5||397.5||397.5||397.5|0
1766563480000|2025-12-24 08:04:40|||||||||171
1766563500000|2025-12-24 08:05:00|397.6|397.2|397.7|397.3|397.7|397.3|397.6|397.2|3697
1766563520000|2025-12-24 08:05:20|397.6|397.2|397.7|397.2|397.7|397.2|397.6|397.2|0
1766563530000|2025-12-24 08:05:30||397.3||397.2||397.3||397.2|0
1766563570000|2025-12-24 08:06:10|397.5||397.5||397.5||397.5||0
1766563580000|2025-12-24 08:06:20|397.4||397.4||397.4||397.4||0
1766563590000|2025-12-24 08:06:30||397.1||397.1||397.1||397.1|1224
1766563610000|2025-12-24 08:06:50|||||||||3000
1766563660000|2025-12-24 08:07:40||397.3||397.1||397.3||397.1|0
1766563680000|2025-12-24 08:08:00|397.2|397|397.1|397|397.2|397|397.1|397|226
1766563690000|2025-12-24 08:08:10||396.9||396.9||396.9||396.9|1
1766563720000|2025-12-24 08:08:40|397.2|397|397.2|396.9|397.2|397|397.2|396.9|807
1766563740000|2025-12-24 08:09:00|||||||||2500
1766563840000|2025-12-24 08:10:40|397.1||397.1||397.2||397.1||0
1766563850000|2025-12-24 08:10:50|397.2||397.2||397.2||397.2||0
1766563970000|2025-12-24 08:12:50|397.1||397.1||397.1||397.1||0
1766564020000|2025-12-24 08:13:40|397|396.8|397|396.7|397|396.8|397|396.7|1435
1766564030000|2025-12-24 08:13:50|396.8|396.5|396.8|396.5|396.8|396.5|396.8|396.5|516
1766564050000|2025-12-24 08:14:10|396.7|396.4|396.7|396.4|396.7|396.4|396.7|396.4|0
1766564080000|2025-12-24 08:14:40|396.8||396.8||396.8||396.8||0
1766564090000|2025-12-24 08:14:50||396.5||396.5||396.5||396.5|0
1766564100000|2025-12-24 08:15:00|396.7|396.4|396.7|396.4|396.7|396.4|396.7|396.4|0
1766564210000|2025-12-24 08:16:50||396.5||396.4||396.5||396.4|0
1766564230000|2025-12-24 08:17:10|396.9|396.5|396.8|396.4|396.9|396.6|396.8|396.4|2
1766564270000|2025-12-24 08:17:50|397.1|396.7|397.1|396.7|397.1|396.7|397.1|396.7|0
1766564350000|2025-12-24 08:19:10|397||397||397||397||0
1766564360000|2025-12-24 08:19:20|397.1|396.9|397.4|397.1|397.4|397.1|397.1|396.9|6953
1766564450000|2025-12-24 08:20:50|397.3|397|397.3|397|397.3|397|397.3|397|23
1766564460000|2025-12-24 08:21:00|397.2|396.9|397.2|396.9|397.2|396.9|397.2|396.9|1256
1766564540000|2025-12-24 08:22:20|397.1|396.8|397.1|396.8|397.1|396.8|397.1|396.8|0
1766564600000|2025-12-24 08:23:20|397|396.7|397|396.7|397|396.7|397|396.7|1564
1766564680000|2025-12-24 08:24:40|396.9|396.6|396.9|396.6|396.9|396.6|396.9|396.6|847
1766564800000|2025-12-24 08:26:40|397.2|396.9|397.4|397|397.4|397.1|397.2|396.9|2307
1766564870000|2025-12-24 08:27:50|||||||||663
1766564880000|2025-12-24 08:28:00||397.1||397.1||397.1||397.1|0
1766564960000|2025-12-24 08:29:20||397.2||397.2||397.2||397.2|620
1766565000000|2025-12-24 08:30:00|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|0
1766565010000|2025-12-24 08:30:10|397.4||397.4||397.4||397.4||0
1766565050000|2025-12-24 08:30:50|397.3|397|397.3|397|397.3|397|397.3|397|2570
1766565070000|2025-12-24 08:31:10|||||||||3
1766565190000|2025-12-24 08:33:10|||||||||540
1766565260000|2025-12-24 08:34:20|397.5|397.2|397.5|397.2|397.5|397.2|397.5|397.2|0
1766565270000|2025-12-24 08:34:30|397.4|397.1|397.4|397.1|397.4|397.1|397.4|397.1|0
1766565330000|2025-12-24 08:35:30|397.3|397|397.3|397|397.3|397|397.3|397|0
1766565550000|2025-12-24 08:39:10|397.1|396.8|397.1|396.8|397.1|396.8|397.1|396.8|787
1766565800000|2025-12-24 08:43:20|397.3|397|397.3|397.1|397.3|397.1|397.3|397|967
1766565820000|2025-12-24 08:43:40|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|150
1766565900000|2025-12-24 08:45:00|397.5||397.5||397.5||397.5||0
1766566160000|2025-12-24 08:49:20|397.4|397.1|397.3|397|397.4|397.1|397.3|397|3102
1766566260000|2025-12-24 08:51:00|||||||||2000
1766566280000|2025-12-24 08:51:20||397.1||397.1||397.1||397.1|0
1766566430000|2025-12-24 08:53:50|397.2|396.9|397.2|396.9|397.2|396.9|397.2|396.9|409
1766566460000|2025-12-24 08:54:20|397.1|396.7|397.1|396.7|397.1|396.7|397.1|396.7|0
1766566480000|2025-12-24 08:54:40||396.8||396.8||396.8||396.8|0
1766566490000|2025-12-24 08:54:50||396.9||396.9||396.9||396.9|0
1766566510000|2025-12-24 08:55:10|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|0
1766566520000|2025-12-24 08:55:20|397.2||397.2||397.2||397.2||1321
1766566560000|2025-12-24 08:56:00|397.3||397.3||397.3||397.3||1321
1766566570000|2025-12-24 08:56:10|397.2|397.2|397.7|397.5|397.7|397.5|397.2|397.2|12736
1766566580000|2025-12-24 08:56:20|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|0
1766566590000|2025-12-24 08:56:30|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|1324
1766566600000|2025-12-24 08:56:40|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|500
1766566620000|2025-12-24 08:57:00|397.5||397.5||397.5||397.5||0
1766566630000|2025-12-24 08:57:10|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|1163
1766566700000|2025-12-24 08:58:20|||||||||1000
1766566710000|2025-12-24 08:58:30||397.6||397.6||397.6||397.5|36
1766566720000|2025-12-24 08:58:40|397.6|397.4|397.6|397.5|397.6|397.5|397.6|397.4|5483
1766566780000|2025-12-24 08:59:40|||||||||100
1766566790000|2025-12-24 08:59:50||397.4||397.4||397.4||397.4|0
1766566970000|2025-12-24 09:02:50|397.5||397.5||397.5||397.5||0
1766567000000|2025-12-24 09:03:20|397.6||397.6||397.6||397.6||0
1766567020000|2025-12-24 09:03:40|397.5||397.5||397.5||397.5||0
1766567110000|2025-12-24 09:05:10||397.3||397.3||397.3||397.3|48
1766567130000|2025-12-24 09:05:30|397.4||397.4||397.4||397.4||0
1766567250000|2025-12-24 09:07:30||397.2||397.2||397.2||397.2|0
1766567670000|2025-12-24 09:14:30||397.3||397.3||397.3||397.3|1104
1766567790000|2025-12-24 09:16:30|||||||||1063
1766567820000|2025-12-24 09:17:00|397.5||397.5||397.5||397.5||0
1766567840000|2025-12-24 09:17:20|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|1004
1766567860000|2025-12-24 09:17:40|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|1573
1766568000000|2025-12-24 09:20:00|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|999
1766568070000|2025-12-24 09:21:10|397.6|397.4|397.7|397.5|397.7|397.5|397.6|397.4|3046
1766568150000|2025-12-24 09:22:30|397.6|397.7|397.8|397.7|397.9|397.7|397.6|397.6|0
1766568160000|2025-12-24 09:22:40||397.6||397.6||397.6||397.6|340
1766568330000|2025-12-24 09:25:30||397.7||397.6||397.7||397.6|0
1766568450000|2025-12-24 09:27:30||397.7||397.7||397.7||397.7|0
1766568480000|2025-12-24 09:28:00||397.6||397.6||397.6||397.6|0
1766568510000|2025-12-24 09:28:30|397.7||397.7||397.7||397.7||0
1766568530000|2025-12-24 09:28:50|397.8||397.8||397.8||397.8||212
1766568550000|2025-12-24 09:29:10|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|187
1766568560000|2025-12-24 09:29:20|398|397.7|398|397.8|398|397.8|398|397.7|17
1766568570000|2025-12-24 09:29:30||397.9||397.8||397.9||397.8|0
1766568600000|2025-12-24 09:30:00|397.8|397.6|397.7|397.6|397.8|397.6|397.7|397.6|0
1766568650000|2025-12-24 09:30:50|397.8||397.8||397.8||397.8||150
1766568660000|2025-12-24 09:31:00|||||||||1000
1766568720000|2025-12-24 09:32:00|397.9|397.6|397.8|397.5|397.9|397.6|397.8|397.5|0
1766568730000|2025-12-24 09:32:10|397.9|397.6|397.9|397.6|397.9|397.6|397.9|397.6|0
1766568750000|2025-12-24 09:32:30|||||||||1122
1766568770000|2025-12-24 09:32:50|397.7|397.4|397.8|397.5|397.8|397.5|397.7|397.4|2050
1766568780000|2025-12-24 09:33:00|397.7|397.4|397.7|397.4|397.7|397.4|397.7|397.4|0
1766568820000|2025-12-24 09:33:40|397.8|397.5|397.7|397.5|397.8|397.5|397.7|397.4|0
1766568840000|2025-12-24 09:34:00|||||||||143
1766568850000|2025-12-24 09:34:10|397.8|397.6|397.8|397.5|397.8|397.6|397.8|397.5|0
1766568900000|2025-12-24 09:35:00|397.7|397.4|397.7|397.4|397.7|397.4|397.7|397.4|0
1766568920000|2025-12-24 09:35:20|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|93
1766568940000|2025-12-24 09:35:40|397.7|397.4|397.8|397.6|397.8|397.6|397.7|397.4|500
1766568950000|2025-12-24 09:35:50|397.7|397.5|397.8|397.6|397.8|397.6|397.7|397.5|1075
1766568970000|2025-12-24 09:36:10|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|0
1766569020000|2025-12-24 09:37:00|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|0
1766569040000|2025-12-24 09:37:20|397.9|397.7|397.9|397.7|397.9|397.7|397.8|397.6|0
1766569240000|2025-12-24 09:40:40|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|0
1766569300000|2025-12-24 09:41:40|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|109
1766569310000|2025-12-24 09:41:50|398|397.6|397.9|397.6|398|397.6|397.9|397.6|0
1766569320000|2025-12-24 09:42:00|398|397.7|398|397.7|398|397.7|398|397.7|0
1766569330000|2025-12-24 09:42:10|397.9|397.6|398|397.7|398|397.7|397.9|397.6|0
1766569360000|2025-12-24 09:42:40|397.9|397.6|397.9|397.6|397.9|397.6|397.9|397.6|2223
1766569370000|2025-12-24 09:42:50|398|397.7|398|397.7|398|397.7|398|397.7|0
1766569380000|2025-12-24 09:43:00|397.9|397.8|398|397.8|398|397.8|397.9|397.7|978
1766569390000|2025-12-24 09:43:10|398.1||398.1||398.1||398.1||0
1766569400000|2025-12-24 09:43:20|398|397.7|397.9|397.7|398.1|397.8|397.9|397.7|2223
1766569420000|2025-12-24 09:43:40|398.1|397.8|398.1|397.8|398.1|397.8|398|397.7|2223
1766569440000|2025-12-24 09:44:00|398|397.7|398|397.7|398|397.7|398|397.7|0
1766569450000|2025-12-24 09:44:10|398.1|397.8|398|397.7|398.1|397.8|398|397.7|0
1766569480000|2025-12-24 09:44:40|398.1|397.8|398.3|398|398.3|398|398|397.7|7237
1766569500000|2025-12-24 09:45:00|398.2|397.9|398.2|397.9|398.2|397.9|398.2|397.9|0
1766569510000|2025-12-24 09:45:10|398.4|398.1|398.4|398.2|398.4|398.2|398.3|398.1|3060
1766569530000|2025-12-24 09:45:30|398.3|398.1|398.2|398|398.5|398.2|398.2|398|987
1766569540000|2025-12-24 09:45:40|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|0
1766569550000|2025-12-24 09:45:50|398.2|398|398.3|398.1|398.3|398.1|398.2|398|0
1766569590000|2025-12-24 09:46:30|398.4||398.4||398.4||398.4||93
1766569600000|2025-12-24 09:46:40|398.5|398.3|398.4|398.2|398.5|398.3|398.4|398.2|3715
1766569610000|2025-12-24 09:46:50|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|150
1766569620000|2025-12-24 09:47:00|398.4|398.3|398.3|398.2|398.4|398.3|398.3|398.2|1923
1766569640000|2025-12-24 09:47:20|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|3341
1766569660000|2025-12-24 09:47:40|398.1|398|398.1|398|398.1|398|398.1|398|0
1766569680000|2025-12-24 09:48:00|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|1082
1766569690000|2025-12-24 09:48:10||398||398||398||398|0
1766569710000|2025-12-24 09:48:30|398.1||398.1||398.1||398.1||0
1766569740000|2025-12-24 09:49:00|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|1067
1766569750000|2025-12-24 09:49:10|398.3|398.2|398.3|398.1|398.3|398.2|398.3|398.1|0
1766569800000|2025-12-24 09:50:00|398.2||398.2||398.2||398.2||0
1766569820000|2025-12-24 09:50:20|398.3||398.3||398.3||398.3||1100
1766569830000|2025-12-24 09:50:30||398.2||398.2||398.2||398.2|0
1766569840000|2025-12-24 09:50:40||398.1||398.1||398.1||398.1|0
1766569860000|2025-12-24 09:51:00||398.2||398.2||398.2||398.2|0
1766569870000|2025-12-24 09:51:10|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|1828
1766570240000|2025-12-24 09:57:20|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|1923
1766570400000|2025-12-24 10:00:00|397.8|397.7|397.8|397.6|397.8|397.7|397.8|397.6|93
1766570430000|2025-12-24 10:00:30||397.7||397.7||397.7||397.7|0
1766570770000|2025-12-24 10:06:10|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|315
1766570860000|2025-12-24 10:07:40||397.6||397.6||397.6||397.6|0
1766570880000|2025-12-24 10:08:00||397.5||397.5||397.5||397.5|0
1766570900000|2025-12-24 10:08:20|||||||||2
1766570920000|2025-12-24 10:08:40||397.6||397.6||397.6||397.6|0
1766570940000|2025-12-24 10:09:00||397.5||397.5||397.5||397.5|0
1766570960000|2025-12-24 10:09:20|||||||||600
1766570980000|2025-12-24 10:09:40|||||||||222
1766571000000|2025-12-24 10:10:00||397.6||397.5||397.6||397.5|0
1766571040000|2025-12-24 10:10:40||397.6||397.6||397.6||397.6|0
1766571050000|2025-12-24 10:10:50||397.5||397.5||397.5||397.5|0
1766571060000|2025-12-24 10:11:00||397.6||397.6||397.6||397.6|0
1766571070000|2025-12-24 10:11:10||397.5||397.5||397.5||397.5|0
1766571080000|2025-12-24 10:11:20|397.6||397.6||397.6||397.6||4000
1766571150000|2025-12-24 10:12:30|||||||||50
1766571360000|2025-12-24 10:16:00|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1766571370000|2025-12-24 10:16:10|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|870
1766571380000|2025-12-24 10:16:20||397.6||397.6||397.6||397.6|0
1766571390000|2025-12-24 10:16:30||397.7||397.6||397.7||397.6|0
1766571400000|2025-12-24 10:16:40||397.7||397.6||397.7||397.6|0
1766571510000|2025-12-24 10:18:30||397.7||397.7||397.7||397.7|0
1766571550000|2025-12-24 10:19:10||397.6||397.6||397.6||397.6|0
1766571600000|2025-12-24 10:20:00||397.7||397.6||397.7||397.6|0
1766571640000|2025-12-24 10:20:40||397.7||397.7||397.7||397.7|0
1766571660000|2025-12-24 10:21:00|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1766571700000|2025-12-24 10:21:40||397.7||397.8||397.8||397.7|925
1766571720000|2025-12-24 10:22:00|398||397.9||398||397.9||21
1766571770000|2025-12-24 10:22:50|397.8|397.7|397.9|397.8|397.9|397.8|397.8|397.6|3733
1766571780000|2025-12-24 10:23:00|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|0
1766571800000|2025-12-24 10:23:20|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1766571820000|2025-12-24 10:23:40|||||||||500
1766572110000|2025-12-24 10:28:30|||||||||654
1766572120000|2025-12-24 10:28:40||397.5||397.5||397.5||397.5|0
1766572140000|2025-12-24 10:29:00||397.6||397.6||397.6||397.6|0
1766572160000|2025-12-24 10:29:20||397.5||397.5||397.5||397.5|0
1766572210000|2025-12-24 10:30:10||397.6||397.6||397.6||397.6|0
1766572220000|2025-12-24 10:30:20|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1766572490000|2025-12-24 10:34:50|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|885
1766572520000|2025-12-24 10:35:20||397.5||397.5||397.5||397.5|0
1766572570000|2025-12-24 10:36:10|397.6||397.7||397.7||397.6||250
1766572700000|2025-12-24 10:38:20|397.6||397.6||397.6||397.6||0
1766572720000|2025-12-24 10:38:40|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1766572730000|2025-12-24 10:38:50||397.5||397.5||397.5||397.5|0
1766572740000|2025-12-24 10:39:00||397.6||397.6||397.6||397.6|0
1766572800000|2025-12-24 10:40:00|397.8||397.8||397.8||397.7||1790
1766572830000|2025-12-24 10:40:30|397.7|397.7|397.7|397.5|397.7|397.7|397.7|397.5|1317
1766572840000|2025-12-24 10:40:40|397.6|397.6|397.6|397.5|397.6|397.6|397.6|397.5|0
1766573120000|2025-12-24 10:45:20|||||||||578
1766573130000|2025-12-24 10:45:30|397.7|397.6|397.5|397.4|397.7|397.6|397.5|397.4|1317
1766573190000|2025-12-24 10:46:30|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1766573220000|2025-12-24 10:47:00||397.4||397.4||397.4||397.4|0
1766573230000|2025-12-24 10:47:10|397.5||397.5||397.5||397.5||0
1766573270000|2025-12-24 10:47:50|397.6|397.5|397.6|397.4|397.6|397.5|397.6|397.4|150
1766573310000|2025-12-24 10:48:30|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|386
1766573320000|2025-12-24 10:48:40|397.6|397.4|397.4|397.3|397.6|397.5|397.4|397.3|1538
1766573340000|2025-12-24 10:49:00|397.5|397.4|397.3|397.2|397.5|397.4|397.3|397.2|3796
1766573370000|2025-12-24 10:49:30|397.2|397.1|397.2|397|397.2|397.1|397.2|397|1908
1766573380000|2025-12-24 10:49:40|397.1||397.1||397.1||397.1||0
1766573400000|2025-12-24 10:50:00|397.2||397.2||397.2||397.2||1296
1766573420000|2025-12-24 10:50:20|||||||||600
1766573440000|2025-12-24 10:50:40|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|35
1766573510000|2025-12-24 10:51:50|||||||||1387
1766573520000|2025-12-24 10:52:00|397.2|397|397.2|397|397.2|397|397.2|397|1564
1766573530000|2025-12-24 10:52:10|397|396.9|397|396.9|397|396.9|397|396.9|1296
1766573550000|2025-12-24 10:52:30|||||||||4
1766573580000|2025-12-24 10:53:00|397.1|396.8|397.1|396.9|397.1|396.9|397.1|396.8|842
1766573720000|2025-12-24 10:55:20|397||397.1||397.1||397||937
1766573870000|2025-12-24 10:57:50||397||396.9||397||396.9|0
1766574180000|2025-12-24 11:03:00|397||397||397||397||0
1766574240000|2025-12-24 11:04:00|397.1||397.1||397.1||397.1||150
1766574470000|2025-12-24 11:07:50|397.2|397|397.2|397|397.2|397|397.2|397|150
1766574480000|2025-12-24 11:08:00|397.1||397.2||397.2||397.1||969
1766574540000|2025-12-24 11:09:00|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|1036
1766574590000|2025-12-24 11:09:50|397.2|397.2|397.3|397.2|397.3|397.2|397.2|397.2|3519
1766574620000|2025-12-24 11:10:20||397.1||397.1||397.1||397.1|0
1766574690000|2025-12-24 11:11:30|||||||||100
1766574770000|2025-12-24 11:12:50|||||||||500
1766575040000|2025-12-24 11:17:20|||||||||1500
1766575080000|2025-12-24 11:18:00|397.5|397.3|397.5|397.4|397.5|397.4|397.5|397.3|1421
1766575100000|2025-12-24 11:18:20||397.3||397.4||397.4||397.3|0
1766575170000|2025-12-24 11:19:30||397.3||397.3||397.3||397.3|0
1766575200000|2025-12-24 11:20:00||397.4||397.3||397.4||397.3|0
1766575260000|2025-12-24 11:21:00|397.6|397.4|397.6|397.4|397.6|397.5|397.6|397.4|1060
1766575270000|2025-12-24 11:21:10|397.5||397.5||397.5||397.5||0
1766575280000|2025-12-24 11:21:20|397.6||397.6||397.6||397.6||843
1766575430000|2025-12-24 11:23:50||397.5||397.5||397.5||397.5|0
1766575440000|2025-12-24 11:24:00||397.4||397.4||397.4||397.4|0
1766575500000|2025-12-24 11:25:00||397.5||397.5||397.5||397.5|0
1766575540000|2025-12-24 11:25:40|||||||||369
1766575550000|2025-12-24 11:25:50|397.7||397.7||397.7||397.7||669
1766575960000|2025-12-24 11:32:40|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|2592
1766575970000|2025-12-24 11:32:50|||||||||324
1766576000000|2025-12-24 11:33:20||397.3||397.3||397.3||397.3|0
1766576030000|2025-12-24 11:33:50||397.4||397.4||397.4||397.4|0
1766576070000|2025-12-24 11:34:30|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|302
1766576090000|2025-12-24 11:34:50||397.4||397.3||397.4||397.3|1525
1766576120000|2025-12-24 11:35:20||397.4||397.4||397.4||397.4|0
1766576140000|2025-12-24 11:35:40||397.3||397.3||397.3||397.3|0
1766576180000|2025-12-24 11:36:20||397.4||397.4||397.4||397.4|0
1766576210000|2025-12-24 11:36:50||397.3||397.3||397.3||397.3|0
1766576240000|2025-12-24 11:37:20|||||||||203
1766576310000|2025-12-24 11:38:30||397.2||397.3||397.3||397.2|0
1766576710000|2025-12-24 11:45:10|397.4||397.5||397.5||397.4||937
1766576740000|2025-12-24 11:45:40|397.4|397.4|397.5|397.4|397.5|397.4|397.4|397.4|24
1766576760000|2025-12-24 11:46:00|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|42
1766576790000|2025-12-24 11:46:30||397.2||397.2||397.2||397.2|0
1766576820000|2025-12-24 11:47:00||397.3||397.3||397.3||397.3|0
1766576860000|2025-12-24 11:47:40||397.2||397.2||397.2||397.2|0
1766576900000|2025-12-24 11:48:20||397.3||397.3||397.3||397.3|0
1766576940000|2025-12-24 11:49:00|397.3|397.1|397.3|397.1|397.3|397.1|397.2|397.1|1434
1766576950000|2025-12-24 11:49:10|397.2||397.2||397.2||397.2||283
1766577010000|2025-12-24 11:50:10|397.1|397|397.2|397.1|397.2|397.1|397.1|397|2434
1766577060000|2025-12-24 11:51:00|||||||||1454
1766577070000|2025-12-24 11:51:10|397.3||397.3||397.3||397.3||0
1766577080000|2025-12-24 11:51:20|397.4|397.2|397.3|397.1|397.4|397.2|397.3|397.1|1285
1766577090000|2025-12-24 11:51:30||397.2||397.2||397.2||397.2|0
1766577110000|2025-12-24 11:51:50||397.1||397.1||397.1||397.1|0
1766577140000|2025-12-24 11:52:20||397.2||397.2||397.2||397.2|0
1766577160000|2025-12-24 11:52:40|||||||||1483
1766577170000|2025-12-24 11:52:50||397.1||397.1||397.1||397.1|0
1766577220000|2025-12-24 11:53:40|397.2||397.2||397.2||397.2||0
1766577240000|2025-12-24 11:54:00|397.3||397.3||397.3||397.3||1121
1766577270000|2025-12-24 11:54:30||397.2||397.2||397.2||397.2|0
1766577290000|2025-12-24 11:54:50||397.1||397.1||397.1||397.1|0
1766577340000|2025-12-24 11:55:40|397.2|397.2|397.3|397.2|397.3|397.2|397.2|397.2|127
1766577360000|2025-12-24 11:56:00||397.1||397.1||397.1||397.1|0
1766577370000|2025-12-24 11:56:10||397.2||397.2||397.2||397.2|0
1766577400000|2025-12-24 11:56:40||397.1||397.1||397.1||397.1|0
1766577470000|2025-12-24 11:57:50||397.2||397.2||397.2||397.2|0
1766577500000|2025-12-24 11:58:20||397.1||397.1||397.1||397.1|0
1766577560000|2025-12-24 11:59:20|397.2|397.2|397.4|397.2|397.4|397.2|397.2|397.2|1356
1766577600000|2025-12-24 12:00:00||397.3||397.3||397.3||397.3|0
1766577910000|2025-12-24 12:05:10|397.5||397.5||397.5||397.5||1296
1766577920000|2025-12-24 12:05:20|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|1155
1766578020000|2025-12-24 12:07:00|397.5||397.5||397.5||397.5||21
1766578080000|2025-12-24 12:08:00|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|21
1766578100000|2025-12-24 12:08:20|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|21
1766578280000|2025-12-24 12:11:20|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|21
1766578320000|2025-12-24 12:12:00|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|21
1766578770000|2025-12-24 12:19:30|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|23
1766578990000|2025-12-24 12:23:10|397.3||397.3||397.3||397.3||150
1766579070000|2025-12-24 12:24:30|397.2|397|397.1|396.9|397.2|397|397.1|396.9|1849
1766579090000|2025-12-24 12:24:50||397||397||397||397|0
1766579100000|2025-12-24 12:25:00||396.9||396.9||396.9||396.9|1397
1766579140000|2025-12-24 12:25:40|397|396.8|397|396.8|397|396.8|397|396.8|1411
1766579150000|2025-12-24 12:25:50||396.9||396.9||396.9||396.9|243
1766579180000|2025-12-24 12:26:20|396.9|396.8|397|396.9|397|396.9|396.9|396.8|2267
1766579230000|2025-12-24 12:27:10||396.8||396.8||396.8||396.8|0
1766579240000|2025-12-24 12:27:20|396.9|396.9|397|396.9|397|396.9|396.9|396.9|609
1766579260000|2025-12-24 12:27:40||396.8||396.8||396.8||396.8|0
1766579320000|2025-12-24 12:28:40||396.9||396.9||396.9||396.9|1296
1766579350000|2025-12-24 12:29:10||396.8||396.8||396.8||396.8|0
1766579390000|2025-12-24 12:29:50||396.9||396.9||396.9||396.9|0
1766579570000|2025-12-24 12:32:50||396.8||396.8||396.8||396.8|2776
1766579600000|2025-12-24 12:33:20|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.8|3888
1766579620000|2025-12-24 12:33:40|397|396.8|396.9|396.7|397|396.8|396.9|396.7|1430
1766579640000|2025-12-24 12:34:00||396.8||396.7||396.8||396.7|1280
1766579670000|2025-12-24 12:34:30||396.8||396.8||396.8||396.8|0
1766579690000|2025-12-24 12:34:50||396.7||396.7||396.7||396.7|1296
1766579700000|2025-12-24 12:35:00||396.8||396.8||396.8||396.8|0
1766579720000|2025-12-24 12:35:20|397|396.7|396.8|396.7|397|396.7|396.8|396.7|3888
1766579730000|2025-12-24 12:35:30|396.9||396.9||396.9||396.9||1004
1766579790000|2025-12-24 12:36:30|396.8||396.9||396.9||396.8||2394
1766579800000|2025-12-24 12:36:40||396.8||396.8||396.8||396.8|0
1766579880000|2025-12-24 12:38:00|397||396.9||397||396.9||632
1766579960000|2025-12-24 12:39:20|397|396.9|396.9|396.8|397|396.9|396.9|396.8|398
1766580000000|2025-12-24 12:40:00|397|396.8|397.1|396.9|397.1|396.9|396.9|396.7|1183
1766580010000|2025-12-24 12:40:10|397|396.8|397.1|396.9|397.1|396.9|397|396.7|0
1766580020000|2025-12-24 12:40:20|397.2|397|397.1|396.9|397.2|397|397.1|396.9|0
1766580030000|2025-12-24 12:40:30|397.2|397|397.1|396.9|397.2|397|397.1|396.9|0
1766580040000|2025-12-24 12:40:40|397.2|397|397.1|396.8|397.2|397|397.1|396.8|0
1766580070000|2025-12-24 12:41:10|397.2|396.9|397.2|396.9|397.2|396.9|397.2|396.9|0
1766580160000|2025-12-24 12:42:40|397.1|396.8|397.1|396.9|397.1|396.9|397.1|396.8|0
1766580180000|2025-12-24 12:43:00||396.8||396.8||396.8||396.8|0
1766580210000|2025-12-24 12:43:30|397.2|396.9|397.1|396.8|397.2|396.9|397.1|396.8|0
1766580260000|2025-12-24 12:44:20|397.2|396.9|397.1|396.9|397.2|396.9|397.1|396.9|0
1766580280000|2025-12-24 12:44:40|397|396.8|397.1|396.9|397.1|396.9|397|396.8|0
1766580290000|2025-12-24 12:44:50|397|396.8|397|396.8|397|396.8|397|396.8|0
1766580300000|2025-12-24 12:45:00|397.1|396.9|397|396.8|397.1|396.9|397|396.8|0
1766580320000|2025-12-24 12:45:20|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|0
1766580350000|2025-12-24 12:45:50|397|396.8|397|396.8|397|396.8|397|396.8|0
1766580390000|2025-12-24 12:46:30|397.1|396.9|397|396.8|397.2|396.9|397|396.8|0
1766580410000|2025-12-24 12:46:50|397.1|396.9|397|396.8|397.1|396.9|397|396.8|0
1766580420000|2025-12-24 12:47:00|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|0
1766580430000|2025-12-24 12:47:10|397|396.8|397|396.8|397|396.8|397|396.8|0
1766580440000|2025-12-24 12:47:20|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|0
1766580450000|2025-12-24 12:47:30|397|396.8|397|396.8|397|396.8|397|396.8|0
1766580490000|2025-12-24 12:48:10|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|0
1766580500000|2025-12-24 12:48:20|397|396.8|397.1|396.9|397.1|396.9|397|396.8|0
1766580540000|2025-12-24 12:49:00|397|396.8|397|396.8|397|396.8|397|396.8|0
1766580560000|2025-12-24 12:49:20|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|0
1766580570000|2025-12-24 12:49:30|397|396.8|397|396.8|397|396.8|397|396.8|0
1766580590000|2025-12-24 12:49:50|397.1|396.9|397.2|396.9|397.2|396.9|397|396.8|0
1766580600000|2025-12-24 12:50:00|397.1|396.8|397.1|396.9|397.1|396.9|397.1|396.8|0
1766580620000|2025-12-24 12:50:20|397|396.8|397|396.8|397.1|396.9|397|396.8|0
1766580680000|2025-12-24 12:51:20|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|500
1766580690000|2025-12-24 12:51:30|397|396.8|397|396.8|397|396.8|397|396.8|0
1766580720000|2025-12-24 12:52:00|396.9|396.7|397|396.8|397|396.8|396.9|396.7|0
1766580790000|2025-12-24 12:53:10|396.9|396.7|397|396.8|397|396.8|396.9|396.7|0
1766580800000|2025-12-24 12:53:20|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|0
1766580840000|2025-12-24 12:54:00|397|396.8|397|396.8|397|396.8|397|396.8|1387
1766580850000|2025-12-24 12:54:10|||||||||1401
1766580860000|2025-12-24 12:54:20|396.9|396.7|396.8|396.6|396.9|396.7|396.8|396.6|1344
1766580870000|2025-12-24 12:54:30|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|0
1766580880000|2025-12-24 12:54:40|397|396.6|396.9|396.6|397|396.7|396.9|396.6|5
1766580890000|2025-12-24 12:54:50|397|396.7|397|396.8|397|396.8|396.9|396.7|0
1766569610000|2025-12-24 09:46:50|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|150
1766569620000|2025-12-24 09:47:00|398.4|398.3|398.3|398.2|398.4|398.3|398.3|398.2|1923
1766569640000|2025-12-24 09:47:20|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|3341
1766569660000|2025-12-24 09:47:40|398.1|398|398.1|398|398.1|398|398.1|398|0
1766569680000|2025-12-24 09:48:00|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|1082
1766569690000|2025-12-24 09:48:10||398||398||398||398|0
1766569710000|2025-12-24 09:48:30|398.1||398.1||398.1||398.1||0
1766569740000|2025-12-24 09:49:00|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|1067
1766569750000|2025-12-24 09:49:10|398.3|398.2|398.3|398.1|398.3|398.2|398.3|398.1|0
1766569800000|2025-12-24 09:50:00|398.2||398.2||398.2||398.2||0
1766569820000|2025-12-24 09:50:20|398.3||398.3||398.3||398.3||1100
1766569830000|2025-12-24 09:50:30||398.2||398.2||398.2||398.2|0
1766569840000|2025-12-24 09:50:40||398.1||398.1||398.1||398.1|0
1766569860000|2025-12-24 09:51:00||398.2||398.2||398.2||398.2|0
1766569870000|2025-12-24 09:51:10|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|1828
1766570240000|2025-12-24 09:57:20|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|1923
1766570400000|2025-12-24 10:00:00|397.8|397.7|397.8|397.6|397.8|397.7|397.8|397.6|93
1766570430000|2025-12-24 10:00:30||397.7||397.7||397.7||397.7|0
1766570770000|2025-12-24 10:06:10|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|315
1766570860000|2025-12-24 10:07:40||397.6||397.6||397.6||397.6|0
1766570880000|2025-12-24 10:08:00||397.5||397.5||397.5||397.5|0
1766570900000|2025-12-24 10:08:20|||||||||2
1766570920000|2025-12-24 10:08:40||397.6||397.6||397.6||397.6|0
1766570940000|2025-12-24 10:09:00||397.5||397.5||397.5||397.5|0
1766570960000|2025-12-24 10:09:20|||||||||600
1766570980000|2025-12-24 10:09:40|||||||||222
1766571000000|2025-12-24 10:10:00||397.6||397.5||397.6||397.5|0
1766571040000|2025-12-24 10:10:40||397.6||397.6||397.6||397.6|0
1766571050000|2025-12-24 10:10:50||397.5||397.5||397.5||397.5|0
1766571060000|2025-12-24 10:11:00||397.6||397.6||397.6||397.6|0
1766571070000|2025-12-24 10:11:10||397.5||397.5||397.5||397.5|0
1766571080000|2025-12-24 10:11:20|397.6||397.6||397.6||397.6||4000
1766571150000|2025-12-24 10:12:30|||||||||50
1766571360000|2025-12-24 10:16:00|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1766571370000|2025-12-24 10:16:10|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|870
1766571380000|2025-12-24 10:16:20||397.6||397.6||397.6||397.6|0
1766571390000|2025-12-24 10:16:30||397.7||397.6||397.7||397.6|0
1766571400000|2025-12-24 10:16:40||397.7||397.6||397.7||397.6|0
1766571510000|2025-12-24 10:18:30||397.7||397.7||397.7||397.7|0
1766571550000|2025-12-24 10:19:10||397.6||397.6||397.6||397.6|0
1766571600000|2025-12-24 10:20:00||397.7||397.6||397.7||397.6|0
1766571640000|2025-12-24 10:20:40||397.7||397.7||397.7||397.7|0
1766571660000|2025-12-24 10:21:00|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1766571700000|2025-12-24 10:21:40||397.7||397.8||397.8||397.7|925
1766571720000|2025-12-24 10:22:00|398||397.9||398||397.9||21
1766571770000|2025-12-24 10:22:50|397.8|397.7|397.9|397.8|397.9|397.8|397.8|397.6|3733
1766571780000|2025-12-24 10:23:00|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|0
1766571800000|2025-12-24 10:23:20|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1766571820000|2025-12-24 10:23:40|||||||||500
1766572110000|2025-12-24 10:28:30|||||||||654
1766572120000|2025-12-24 10:28:40||397.5||397.5||397.5||397.5|0
1766572140000|2025-12-24 10:29:00||397.6||397.6||397.6||397.6|0
1766572160000|2025-12-24 10:29:20||397.5||397.5||397.5||397.5|0
1766572210000|2025-12-24 10:30:10||397.6||397.6||397.6||397.6|0
1766572220000|2025-12-24 10:30:20|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1766572490000|2025-12-24 10:34:50|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|885
1766572520000|2025-12-24 10:35:20||397.5||397.5||397.5||397.5|0
1766572570000|2025-12-24 10:36:10|397.6||397.7||397.7||397.6||250
1766572700000|2025-12-24 10:38:20|397.6||397.6||397.6||397.6||0
1766572720000|2025-12-24 10:38:40|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1766572730000|2025-12-24 10:38:50||397.5||397.5||397.5||397.5|0
1766572740000|2025-12-24 10:39:00||397.6||397.6||397.6||397.6|0
1766572800000|2025-12-24 10:40:00|397.8||397.8||397.8||397.7||1790
1766572830000|2025-12-24 10:40:30|397.7|397.7|397.7|397.5|397.7|397.7|397.7|397.5|1317
1766572840000|2025-12-24 10:40:40|397.6|397.6|397.6|397.5|397.6|397.6|397.6|397.5|0
1766573120000|2025-12-24 10:45:20|||||||||578
1766573130000|2025-12-24 10:45:30|397.7|397.6|397.5|397.4|397.7|397.6|397.5|397.4|1317
1766573190000|2025-12-24 10:46:30|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1766573220000|2025-12-24 10:47:00||397.4||397.4||397.4||397.4|0
1766573230000|2025-12-24 10:47:10|397.5||397.5||397.5||397.5||0
1766573270000|2025-12-24 10:47:50|397.6|397.5|397.6|397.4|397.6|397.5|397.6|397.4|150
1766573310000|2025-12-24 10:48:30|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|386
1766573320000|2025-12-24 10:48:40|397.6|397.4|397.4|397.3|397.6|397.5|397.4|397.3|1538
1766573340000|2025-12-24 10:49:00|397.5|397.4|397.3|397.2|397.5|397.4|397.3|397.2|3796
1766573370000|2025-12-24 10:49:30|397.2|397.1|397.2|397|397.2|397.1|397.2|397|1908
1766573380000|2025-12-24 10:49:40|397.1||397.1||397.1||397.1||0
1766573400000|2025-12-24 10:50:00|397.2||397.2||397.2||397.2||1296
1766573420000|2025-12-24 10:50:20|||||||||600
1766573440000|2025-12-24 10:50:40|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|35
1766573510000|2025-12-24 10:51:50|||||||||1387
1766573520000|2025-12-24 10:52:00|397.2|397|397.2|397|397.2|397|397.2|397|1564
1766573530000|2025-12-24 10:52:10|397|396.9|397|396.9|397|396.9|397|396.9|1296
1766573550000|2025-12-24 10:52:30|||||||||4
1766573580000|2025-12-24 10:53:00|397.1|396.8|397.1|396.9|397.1|396.9|397.1|396.8|842
1766573720000|2025-12-24 10:55:20|397||397.1||397.1||397||937
1766573870000|2025-12-24 10:57:50||397||396.9||397||396.9|0
1766574180000|2025-12-24 11:03:00|397||397||397||397||0
1766574240000|2025-12-24 11:04:00|397.1||397.1||397.1||397.1||150
1766574470000|2025-12-24 11:07:50|397.2|397|397.2|397|397.2|397|397.2|397|150
1766574480000|2025-12-24 11:08:00|397.1||397.2||397.2||397.1||969
1766574540000|2025-12-24 11:09:00|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|1036
1766574590000|2025-12-24 11:09:50|397.2|397.2|397.3|397.2|397.3|397.2|397.2|397.2|3519
1766574620000|2025-12-24 11:10:20||397.1||397.1||397.1||397.1|0
1766574690000|2025-12-24 11:11:30|||||||||100
1766574770000|2025-12-24 11:12:50|||||||||500
1766575040000|2025-12-24 11:17:20|||||||||1500
1766575080000|2025-12-24 11:18:00|397.5|397.3|397.5|397.4|397.5|397.4|397.5|397.3|1421
1766575100000|2025-12-24 11:18:20||397.3||397.4||397.4||397.3|0
1766575170000|2025-12-24 11:19:30||397.3||397.3||397.3||397.3|0
1766575200000|2025-12-24 11:20:00||397.4||397.3||397.4||397.3|0
1766575260000|2025-12-24 11:21:00|397.6|397.4|397.6|397.4|397.6|397.5|397.6|397.4|1060
1766575270000|2025-12-24 11:21:10|397.5||397.5||397.5||397.5||0
1766575280000|2025-12-24 11:21:20|397.6||397.6||397.6||397.6||843
1766575430000|2025-12-24 11:23:50||397.5||397.5||397.5||397.5|0
1766575440000|2025-12-24 11:24:00||397.4||397.4||397.4||397.4|0
1766575500000|2025-12-24 11:25:00||397.5||397.5||397.5||397.5|0
1766575540000|2025-12-24 11:25:40|||||||||369
1766575550000|2025-12-24 11:25:50|397.7||397.7||397.7||397.7||669
1766575960000|2025-12-24 11:32:40|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|2592
1766575970000|2025-12-24 11:32:50|||||||||324
1766576000000|2025-12-24 11:33:20||397.3||397.3||397.3||397.3|0
1766576030000|2025-12-24 11:33:50||397.4||397.4||397.4||397.4|0
1766576070000|2025-12-24 11:34:30|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|302
1766576090000|2025-12-24 11:34:50||397.4||397.3||397.4||397.3|1525
1766576120000|2025-12-24 11:35:20||397.4||397.4||397.4||397.4|0
1766576140000|2025-12-24 11:35:40||397.3||397.3||397.3||397.3|0
1766576180000|2025-12-24 11:36:20||397.4||397.4||397.4||397.4|0
1766576210000|2025-12-24 11:36:50||397.3||397.3||397.3||397.3|0
1766576240000|2025-12-24 11:37:20|||||||||203
1766576310000|2025-12-24 11:38:30||397.2||397.3||397.3||397.2|0
1766576710000|2025-12-24 11:45:10|397.4||397.5||397.5||397.4||937
1766576740000|2025-12-24 11:45:40|397.4|397.4|397.5|397.4|397.5|397.4|397.4|397.4|24
1766576760000|2025-12-24 11:46:00|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|42
1766576790000|2025-12-24 11:46:30||397.2||397.2||397.2||397.2|0
1766576820000|2025-12-24 11:47:00||397.3||397.3||397.3||397.3|0
1766576860000|2025-12-24 11:47:40||397.2||397.2||397.2||397.2|0
1766576900000|2025-12-24 11:48:20||397.3||397.3||397.3||397.3|0
1766576940000|2025-12-24 11:49:00|397.3|397.1|397.3|397.1|397.3|397.1|397.2|397.1|1434
1766576950000|2025-12-24 11:49:10|397.2||397.2||397.2||397.2||283
1766577010000|2025-12-24 11:50:10|397.1|397|397.2|397.1|397.2|397.1|397.1|397|2434
1766577060000|2025-12-24 11:51:00|||||||||1454
1766577070000|2025-12-24 11:51:10|397.3||397.3||397.3||397.3||0
1766577080000|2025-12-24 11:51:20|397.4|397.2|397.3|397.1|397.4|397.2|397.3|397.1|1285
1766577090000|2025-12-24 11:51:30||397.2||397.2||397.2||397.2|0
1766577110000|2025-12-24 11:51:50||397.1||397.1||397.1||397.1|0
1766577140000|2025-12-24 11:52:20||397.2||397.2||397.2||397.2|0
1766577160000|2025-12-24 11:52:40|||||||||1483
1766577170000|2025-12-24 11:52:50||397.1||397.1||397.1||397.1|0
1766577220000|2025-12-24 11:53:40|397.2||397.2||397.2||397.2||0
1766577240000|2025-12-24 11:54:00|397.3||397.3||397.3||397.3||1121
1766577270000|2025-12-24 11:54:30||397.2||397.2||397.2||397.2|0
1766577290000|2025-12-24 11:54:50||397.1||397.1||397.1||397.1|0
1766577340000|2025-12-24 11:55:40|397.2|397.2|397.3|397.2|397.3|397.2|397.2|397.2|127
1766577360000|2025-12-24 11:56:00||397.1||397.1||397.1||397.1|0
1766577370000|2025-12-24 11:56:10||397.2||397.2||397.2||397.2|0
1766577400000|2025-12-24 11:56:40||397.1||397.1||397.1||397.1|0
1766577470000|2025-12-24 11:57:50||397.2||397.2||397.2||397.2|0
1766577500000|2025-12-24 11:58:20||397.1||397.1||397.1||397.1|0
1766577560000|2025-12-24 11:59:20|397.2|397.2|397.4|397.2|397.4|397.2|397.2|397.2|1356
1766577600000|2025-12-24 12:00:00||397.3||397.3||397.3||397.3|0
1766577910000|2025-12-24 12:05:10|397.5||397.5||397.5||397.5||1296
1766577920000|2025-12-24 12:05:20|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|1155
1766578020000|2025-12-24 12:07:00|397.5||397.5||397.5||397.5||21
1766578080000|2025-12-24 12:08:00|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|21
1766578100000|2025-12-24 12:08:20|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|21
1766578280000|2025-12-24 12:11:20|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|21
1766578320000|2025-12-24 12:12:00|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|21
1766578770000|2025-12-24 12:19:30|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|23
1766578990000|2025-12-24 12:23:10|397.3||397.3||397.3||397.3||150
1766579070000|2025-12-24 12:24:30|397.2|397|397.1|396.9|397.2|397|397.1|396.9|1849
1766579090000|2025-12-24 12:24:50||397||397||397||397|0
1766579100000|2025-12-24 12:25:00||396.9||396.9||396.9||396.9|1397
1766579140000|2025-12-24 12:25:40|397|396.8|397|396.8|397|396.8|397|396.8|1411
1766579150000|2025-12-24 12:25:50||396.9||396.9||396.9||396.9|243
1766579180000|2025-12-24 12:26:20|396.9|396.8|397|396.9|397|396.9|396.9|396.8|2267
1766579230000|2025-12-24 12:27:10||396.8||396.8||396.8||396.8|0
1766579240000|2025-12-24 12:27:20|396.9|396.9|397|396.9|397|396.9|396.9|396.9|609
1766579260000|2025-12-24 12:27:40||396.8||396.8||396.8||396.8|0
1766579320000|2025-12-24 12:28:40||396.9||396.9||396.9||396.9|1296
1766579350000|2025-12-24 12:29:10||396.8||396.8||396.8||396.8|0
1766579390000|2025-12-24 12:29:50||396.9||396.9||396.9||396.9|0
1766579570000|2025-12-24 12:32:50||396.8||396.8||396.8||396.8|2776
1766579600000|2025-12-24 12:33:20|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.8|3888
1766579620000|2025-12-24 12:33:40|397|396.8|396.9|396.7|397|396.8|396.9|396.7|1430
1766579640000|2025-12-24 12:34:00||396.8||396.7||396.8||396.7|1280
1766579670000|2025-12-24 12:34:30||396.8||396.8||396.8||396.8|0
1766579690000|2025-12-24 12:34:50||396.7||396.7||396.7||396.7|1296
1766579700000|2025-12-24 12:35:00||396.8||396.8||396.8||396.8|0
1766579720000|2025-12-24 12:35:20|397|396.7|396.8|396.7|397|396.7|396.8|396.7|3888
1766579730000|2025-12-24 12:35:30|396.9||396.9||396.9||396.9||1004
1766579790000|2025-12-24 12:36:30|396.8||396.9||396.9||396.8||2394
1766579800000|2025-12-24 12:36:40||396.8||396.8||396.8||396.8|0
1766579880000|2025-12-24 12:38:00|397||396.9||397||396.9||632
1766579960000|2025-12-24 12:39:20|397|396.9|396.9|396.8|397|396.9|396.9|396.8|398
1766580000000|2025-12-24 12:40:00|397|396.8|397.1|396.9|397.1|396.9|396.9|396.7|1183
1766580010000|2025-12-24 12:40:10|397|396.8|397.1|396.9|397.1|396.9|397|396.7|0
1766580020000|2025-12-24 12:40:20|397.2|397|397.1|396.9|397.2|397|397.1|396.9|0
1766580030000|2025-12-24 12:40:30|397.2|397|397.1|396.9|397.2|397|397.1|396.9|0
1766580040000|2025-12-24 12:40:40|397.2|397|397.1|396.8|397.2|397|397.1|396.8|0
1766580070000|2025-12-24 12:41:10|397.2|396.9|397.2|396.9|397.2|396.9|397.2|396.9|0
1766580160000|2025-12-24 12:42:40|397.1|396.8|397.1|396.9|397.1|396.9|397.1|396.8|0
1766580180000|2025-12-24 12:43:00||396.8||396.8||396.8||396.8|0
1766580210000|2025-12-24 12:43:30|397.2|396.9|397.1|396.8|397.2|396.9|397.1|396.8|0
1766580260000|2025-12-24 12:44:20|397.2|396.9|397.1|396.9|397.2|396.9|397.1|396.9|0
1766580280000|2025-12-24 12:44:40|397|396.8|397.1|396.9|397.1|396.9|397|396.8|0
1766580290000|2025-12-24 12:44:50|397|396.8|397|396.8|397|396.8|397|396.8|0
1766580300000|2025-12-24 12:45:00|397.1|396.9|397|396.8|397.1|396.9|397|396.8|0
1766580320000|2025-12-24 12:45:20|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|0
1766580350000|2025-12-24 12:45:50|397|396.8|397|396.8|397|396.8|397|396.8|0
1766580390000|2025-12-24 12:46:30|397.1|396.9|397|396.8|397.2|396.9|397|396.8|0
1766580410000|2025-12-24 12:46:50|397.1|396.9|397|396.8|397.1|396.9|397|396.8|0
1766580420000|2025-12-24 12:47:00|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|0
1766580430000|2025-12-24 12:47:10|397|396.8|397|396.8|397|396.8|397|396.8|0
1766580440000|2025-12-24 12:47:20|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|0
1766580450000|2025-12-24 12:47:30|397|396.8|397|396.8|397|396.8|397|396.8|0
1766580490000|2025-12-24 12:48:10|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|0
1766580500000|2025-12-24 12:48:20|397|396.8|397.1|396.9|397.1|396.9|397|396.8|0
1766580540000|2025-12-24 12:49:00|397|396.8|397|396.8|397|396.8|397|396.8|0
1766580560000|2025-12-24 12:49:20|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|0
1766580570000|2025-12-24 12:49:30|397|396.8|397|396.8|397|396.8|397|396.8|0
1766580590000|2025-12-24 12:49:50|397.1|396.9|397.2|396.9|397.2|396.9|397|396.8|0
1766580600000|2025-12-24 12:50:00|397.1|396.8|397.1|396.9|397.1|396.9|397.1|396.8|0
1766580620000|2025-12-24 12:50:20|397|396.8|397|396.8|397.1|396.9|397|396.8|0
1766580680000|2025-12-24 12:51:20|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|500
1766580690000|2025-12-24 12:51:30|397|396.8|397|396.8|397|396.8|397|396.8|0
1766580720000|2025-12-24 12:52:00|396.9|396.7|397|396.8|397|396.8|396.9|396.7|0
1766580790000|2025-12-24 12:53:10|396.9|396.7|397|396.8|397|396.8|396.9|396.7|0
1766580800000|2025-12-24 12:53:20|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|0
1766580840000|2025-12-24 12:54:00|397|396.8|397|396.8|397|396.8|397|396.8|1387
1766580850000|2025-12-24 12:54:10|||||||||1401
1766580860000|2025-12-24 12:54:20|396.9|396.7|396.8|396.6|396.9|396.7|396.8|396.6|1344
1766580870000|2025-12-24 12:54:30|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|0
1766580880000|2025-12-24 12:54:40|397|396.6|396.9|396.6|397|396.7|396.9|396.6|5
1766580890000|2025-12-24 12:54:50|397|396.7|397|396.8|397|396.8|396.9|396.7|0
1767168000000|2025-12-31 08:00:00|398.8|398.3|398.8|398.3|398.8|398.3|398.8|398.3|525
1767168010000|2025-12-31 08:00:10||398.4||398.4||398.4||398.4|561
1767168020000|2025-12-31 08:00:20|399|398.6|399.6|399.1|399.8|399.3|399|398.6|8139
1767168040000|2025-12-31 08:00:40|399.3|398.7|398.9|398.4|399.3|398.7|398.9|398.4|1497
1767168060000|2025-12-31 08:01:00|398.8|398.5|398.8|398.4|398.8|398.5|398.8|398.4|548
1767168080000|2025-12-31 08:01:20||398.3||398.4||398.4||398.3|749
1767168110000|2025-12-31 08:01:50|398.9|398.5|398.9|398.5|398.9|398.5|398.9|398.5|0
1767168120000|2025-12-31 08:02:00|398.8|398.4|398.3|398|398.8|398.4|398.3|398|1867
1767168130000|2025-12-31 08:02:10|398.2|397.9|398.7|398.3|398.7|398.3|398.2|397.9|1783
1767168140000|2025-12-31 08:02:20|398.8||398.7||398.8||398.7||0
1767168150000|2025-12-31 08:02:30|398.8||398.8||398.8||398.8||0
1767168160000|2025-12-31 08:02:40||398.4||398.3||398.4||398.3|0
1767168170000|2025-12-31 08:02:50|398.7||398.7||398.7||398.7||0
1767168180000|2025-12-31 08:03:00|398.6||398.7||398.7||398.6||165
1767168190000|2025-12-31 08:03:10|398.8||398.7||398.8||398.7||0
1767168200000|2025-12-31 08:03:20|398.6||398.7||398.7||398.6||0
1767168310000|2025-12-31 08:05:10|398.6||398.6||398.6||398.6||0
1767168320000|2025-12-31 08:05:20|398.3|398|398.3|398|398.3|398|398.3|398|895
1767168340000|2025-12-31 08:05:40|398.2|397.9|398.2|397.9|398.2|397.9|398.2|397.9|691
1767168350000|2025-12-31 08:05:50|398.3|398|398.2|397.9|398.3|398|398.2|397.9|563
1767168360000|2025-12-31 08:06:00|398.3|398|398.6|398.2|398.6|398.2|398.3|398|1284
1767168370000|2025-12-31 08:06:10|398.5|398.1|398.5|398.1|398.5|398.1|398.5|398.1|0
1767168410000|2025-12-31 08:06:50||398.2||398.2||398.2||398.2|836
1767168420000|2025-12-31 08:07:00|398.4|397.9|398.3|397.9|398.4|398.2|398.3|397.9|1739
1767168430000|2025-12-31 08:07:10|398.4|398|398.3|397.9|398.4|398|398.3|397.9|0
1767168440000|2025-12-31 08:07:20|398.4|398|398.4|398|398.4|398|398.4|398|0
1767168450000|2025-12-31 08:07:30|398.3|397.9|398.4|397.9|398.4|397.9|398.3|397.9|0
1767168470000|2025-12-31 08:07:50||398||398||398||398|0
1767168480000|2025-12-31 08:08:00|398.5|398.1|398.5|398.1|398.5|398.1|398.5|398.1|1284
1767168510000|2025-12-31 08:08:30||398.2||398.2||398.2||398.2|0
1767168530000|2025-12-31 08:08:50||398.1||398.1||398.1||398.1|0
1767168550000|2025-12-31 08:09:10|398.6|398.2|398.6|398.2|398.6|398.2|398.6|398.2|0
1767168560000|2025-12-31 08:09:20|398.5|398.1|398.5|398.1|398.5|398.1|398.5|398.1|589
1767168570000|2025-12-31 08:09:30|398.6|398.2|398.6|398.2|398.6|398.2|398.6|398.2|0
1767168600000|2025-12-31 08:10:00|398.9|398.6|398.9|398.6|398.9|398.6|398.9|398.6|0
1767168610000|2025-12-31 08:10:10||398.5||398.4||398.5||398.4|521
1767168630000|2025-12-31 08:10:30||398.5||398.5||398.5||398.5|0
1767168650000|2025-12-31 08:10:50|399|398.6|399|398.5|399|398.6|399|398.5|0
1767168660000|2025-12-31 08:11:00|398.9||398.9||398.9||398.9||0
1767168670000|2025-12-31 08:11:10||398.6||398.6||398.6||398.6|0
1767168690000|2025-12-31 08:11:30||398.8||398.6||398.8||398.6|1095
1767168730000|2025-12-31 08:12:10|399||399||399||399||186
1767168770000|2025-12-31 08:12:50||398.7||398.7||398.7||398.7|0
1767168870000|2025-12-31 08:14:30||398.6||398.6||398.6||398.6|91
1767168880000|2025-12-31 08:14:40|398.9||398.9||398.9||398.9||0
1767168900000|2025-12-31 08:15:00|||||||||3000
1767168920000|2025-12-31 08:15:20|398.8|398.4|398.8|398.4|398.8|398.4|398.8|398.4|0
1767168930000|2025-12-31 08:15:30|398.6|398.2|398.6|398.2|398.6|398.2|398.6|398.2|923
1767168980000|2025-12-31 08:16:20|398.7|398.3|398.7|398.3|398.7|398.3|398.7|398.3|0
1767169040000|2025-12-31 08:17:20|398.6|398.2|398.6|398.2|398.6|398.2|398.6|398.2|1531
1767169060000|2025-12-31 08:17:40||398.3||398.3||398.3||398.3|0
1767169080000|2025-12-31 08:18:00|398.5||398.5||398.5||398.5||50
1767169100000|2025-12-31 08:18:20|||||||||500
1767169170000|2025-12-31 08:19:30|398.6|398.4|398.7|398.4|398.7|398.4|398.6|398.4|1623
1767169220000|2025-12-31 08:20:20|398.6|398.6|398.8|398.6|398.8|398.6|398.6|398.6|1469
1767169230000|2025-12-31 08:20:30|398.9|398.5|398.9|398.6|398.9|398.6|398.9|398.5|1349
1767169280000|2025-12-31 08:21:20|||||||||985
1767169290000|2025-12-31 08:21:30|398.8||398.8||398.8||398.8||0
1767169520000|2025-12-31 08:25:20||398.7||398.7||398.7||398.7|0
1767169550000|2025-12-31 08:25:50||398.6||398.6||398.6||398.6|884
1767169580000|2025-12-31 08:26:20|398.7|398.4|398.8|398.5|398.8|398.5|398.7|398.4|894
1767169640000|2025-12-31 08:27:20|398.7||398.7||398.7||398.7||0
1767169730000|2025-12-31 08:28:50|399|398.7|399|398.7|399|398.7|399|398.7|57
1767169800000|2025-12-31 08:30:00|398.8|398.5|398.9|398.5|398.9|398.5|398.8|398.5|932
1767169860000|2025-12-31 08:31:00|398.8|398.3|398.7|398.3|398.8|398.3|398.7|398.3|3472
1767169870000|2025-12-31 08:31:10|398.6|398.1|398.5|398.1|398.6|398.1|398.5|398.1|2717
1767169890000|2025-12-31 08:31:30|398.3|398|398.4|398|398.4|398|398.3|398|746
1767169920000|2025-12-31 08:32:00|398.3||398.3||398.3||398.3||0
1767169930000|2025-12-31 08:32:10|398.4|398.1|398.4|398.1|398.4|398.1|398.4|398.1|0
1767170000000|2025-12-31 08:33:20||398.2||398.2||398.2||398.2|0
1767170040000|2025-12-31 08:34:00|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|1319
1767170050000|2025-12-31 08:34:10|398.4||398.4||398.4||398.4||0
1767170090000|2025-12-31 08:34:50|398.3||398.3||398.3||398.3||0
1767170110000|2025-12-31 08:35:10|398.2|398|398.2|398|398.2|398|398.2|398|150
1767170120000|2025-12-31 08:35:20|398.3||398.3||398.3||398.3||117
1767170170000|2025-12-31 08:36:10|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|113
1767170220000|2025-12-31 08:37:00|398|397.8|398|397.8|398|397.8|398|397.8|0
1767170230000|2025-12-31 08:37:10|397.9|397.7|398|397.7|398|397.7|397.9|397.7|6284
1767170240000|2025-12-31 08:37:20|398.2|397.9|398.2|397.9|398.2|397.9|398.2|397.9|0
1767170500000|2025-12-31 08:41:40||398||398||398||398|0
1767170550000|2025-12-31 08:42:30|||||||||90
1767170580000|2025-12-31 08:43:00|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|0
1767170590000|2025-12-31 08:43:10|398.2||398.2||398.2||398.2||0
1767170640000|2025-12-31 08:44:00|||||||||477
1767170650000|2025-12-31 08:44:10|398.1|397.8|398.1|397.8|398.1|397.8|398.1|397.8|141
1767170690000|2025-12-31 08:44:50||397.9||397.9||397.9||397.9|0
1767170770000|2025-12-31 08:46:10|397.9|397.8|397.8|397.6|397.9|397.8|397.8|397.6|873
1767170870000|2025-12-31 08:47:50|||||||||2
1767170960000|2025-12-31 08:49:20||397.7||397.6||397.7||397.6|3750
1767171080000|2025-12-31 08:51:20|397.9|397.8|398|397.9|398|397.9|397.9|397.8|974
1767171090000|2025-12-31 08:51:30|397.9|397.7|398|397.8|398|397.8|397.9|397.7|1953
1767171120000|2025-12-31 08:52:00|397.9||398||398||397.9||150
1767171140000|2025-12-31 08:52:20||397.9||397.9||397.9||397.9|0
1767171150000|2025-12-31 08:52:30||397.8||397.8||397.8||397.8|0
1767171160000|2025-12-31 08:52:40||397.9||397.8||397.9||397.8|0
1767171180000|2025-12-31 08:53:00|397.9||397.9||397.9||397.9||0
1767171210000|2025-12-31 08:53:30||397.7||397.7||397.7||397.7|932
1767171300000|2025-12-31 08:55:00|||||||||30
1767171350000|2025-12-31 08:55:50||397.8||397.8||397.8||397.8|0
1767171400000|2025-12-31 08:56:40|||||||||700
1767171470000|2025-12-31 08:57:50|398|397.9|398|397.9|398|397.9|398|397.9|0
1767171480000|2025-12-31 08:58:00||397.8||397.8||397.8||397.8|514
1767171710000|2025-12-31 09:01:50||397.9||397.9||397.9||397.9|0
1767171730000|2025-12-31 09:02:10|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1767171740000|2025-12-31 09:02:20|398||398||398||398||132
1767171830000|2025-12-31 09:03:50|397.9||397.9||397.9||397.9||0
1767171870000|2025-12-31 09:04:30||397.7||397.7||397.7||397.7|150
1767172030000|2025-12-31 09:07:10|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|836
1767172090000|2025-12-31 09:08:10|||||||||3255
1767172150000|2025-12-31 09:09:10|||||||||1284
1767172180000|2025-12-31 09:09:40|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|0
1767172220000|2025-12-31 09:10:20|397.8||397.8||397.8||397.8||0
1767172290000|2025-12-31 09:11:30|397.9||397.9||397.9||397.9||0
1767172360000|2025-12-31 09:12:40|397.8||397.8||397.8||397.8||0
1767172380000|2025-12-31 09:13:00||397.6||397.6||397.6||397.6|0
1767172450000|2025-12-31 09:14:10|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|0
1767172580000|2025-12-31 09:16:20||397.8||397.8||397.8||397.8|250
1767172590000|2025-12-31 09:16:30|398||398||398||398||1126
1767172680000|2025-12-31 09:18:00|397.9||397.9||397.9||397.9||0
1767172700000|2025-12-31 09:18:20|398|397.7|397.9|397.7|398|397.7|397.9|397.7|1730
1767172720000|2025-12-31 09:18:40||397.8||397.7||397.8||397.7|449
1767172730000|2025-12-31 09:18:50|398|397.8|398|397.8|398|397.8|398|397.8|250
1767172810000|2025-12-31 09:20:10|397.9||397.9||397.9||397.9||0
1767172820000|2025-12-31 09:20:20|398||398||398||398||3000
1767172870000|2025-12-31 09:21:10|397.9||398||398||397.9||3466
1767172970000|2025-12-31 09:22:50||397.9||397.9||397.9||397.9|0
1767173040000|2025-12-31 09:24:00||397.8||397.8||397.8||397.8|1014
1767173060000|2025-12-31 09:24:20|398.1|397.9|398.1|398|398.1|398|398.1|397.9|2
1767173080000|2025-12-31 09:24:40||397.9||397.9||397.9||397.9|0
1767173100000|2025-12-31 09:25:00|398|397.8|398|397.8|398|397.8|398|397.8|866
1767173300000|2025-12-31 09:28:20|397.9||397.9||397.9||397.9||0
1767173360000|2025-12-31 09:29:20||397.7||397.7||397.7||397.7|721
1767173430000|2025-12-31 09:30:30|397.8||397.8||397.8||397.8||0
1767173450000|2025-12-31 09:30:50|397.9||397.9||397.9||397.9||0
1767173790000|2025-12-31 09:36:30|397.8|397.6|397.7|397.5|397.8|397.6|397.7|397.5|908
1767173830000|2025-12-31 09:37:10|||||||||250
1767174050000|2025-12-31 09:40:50|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|0
1767174060000|2025-12-31 09:41:00|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|207
1767174080000|2025-12-31 09:41:20||397.7||397.7||397.7||397.7|216
1767174320000|2025-12-31 09:45:20|397.8|397.6|397.8|397.7|397.8|397.7|397.8|397.6|0
1767174330000|2025-12-31 09:45:30|398|397.9|398|397.9|398|397.9|398|397.9|1500
1767174340000|2025-12-31 09:45:40|398.1||398.1||398.1||398.1||441
1767174460000|2025-12-31 09:47:40|398.2|398|398.3|398.2|398.3|398.2|398.2|398|1284
1767174480000|2025-12-31 09:48:00|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|1386
1767174520000|2025-12-31 09:48:40|398.3||398.3||398.3||398.3||108
1767174530000|2025-12-31 09:48:50||398.2||398.1||398.2||398.1|3284
1767174540000|2025-12-31 09:49:00|398.2|398|398.1|398|398.2|398|398.1|398|1400
1767174550000|2025-12-31 09:49:10|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|1284
1767174600000|2025-12-31 09:50:00|398.2|398|398.2|398|398.2|398|398.2|398|2048
1767175040000|2025-12-31 09:57:20|398.1||398.2||398.2||398.1||0
1767175090000|2025-12-31 09:58:10||398.1||398||398.1||398|347
1767175130000|2025-12-31 09:58:50|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|0
1767175150000|2025-12-31 09:59:10||398||398||398||398|1000
1767175160000|2025-12-31 09:59:20|398|397.9|398|397.8|398|397.9|398|397.8|780
1767175220000|2025-12-31 10:00:20|||||||||1386
1767175240000|2025-12-31 10:00:40|397.9|397.7|398|397.8|398|397.8|397.9|397.7|295
1767175270000|2025-12-31 10:01:10|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|647
1767175290000|2025-12-31 10:01:30|398||398||398||398||100
1767175300000|2025-12-31 10:01:40|||||||||582
1767175380000|2025-12-31 10:03:00||397.8||397.8||397.8||397.8|1386
1767175450000|2025-12-31 10:04:10|||||||||125
1767175490000|2025-12-31 10:04:50|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|885
1767175500000|2025-12-31 10:05:00|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|1284
1767175520000|2025-12-31 10:05:20|397.6|397.6|397.6|397.5|397.6|397.6|397.6|397.5|0
1767175530000|2025-12-31 10:05:30|397.7|397.4|397.7|397.6|397.7|397.6|397.7|397.4|2172
1767175540000|2025-12-31 10:05:40|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|916
1767175550000|2025-12-31 10:05:50|397.7|397.6|397.7|397.5|397.7|397.6|397.7|397.5|1284
1767175910000|2025-12-31 10:11:50||397.6||397.6||397.6||397.6|0
1767175920000|2025-12-31 10:12:00|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|293
1767175930000|2025-12-31 10:12:10|||||||||876
1767175940000|2025-12-31 10:12:20||397.4||397.4||397.4||397.4|0
1767175950000|2025-12-31 10:12:30||397.5||397.4||397.5||397.4|0
1767175960000|2025-12-31 10:12:40|||||||||300
1767176070000|2025-12-31 10:14:30|397.5||397.5||397.5||397.5||0
1767176080000|2025-12-31 10:14:40|397.6||397.6||397.6||397.6||272
1767176160000|2025-12-31 10:16:00||397.5||397.4||397.5||397.4|4100
1767176260000|2025-12-31 10:17:40|397.5|397.5|397.7|397.5|397.7|397.5|397.5|397.5|1212
1767176270000|2025-12-31 10:17:50|397.6|397.4|397.5|397.4|397.6|397.4|397.5|397.4|347
1767176290000|2025-12-31 10:18:10|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1767176400000|2025-12-31 10:20:00||397.4||397.4||397.4||397.4|200
1767176660000|2025-12-31 10:24:20|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|524
1767176690000|2025-12-31 10:24:50|||||||||1120
1767176700000|2025-12-31 10:25:00|397.8||397.8||397.8||397.8||0
1767176790000|2025-12-31 10:26:30||397.7||397.7||397.7||397.7|0
1767176820000|2025-12-31 10:27:00|397.9||397.9||397.9||397.9||0
1767176860000|2025-12-31 10:27:40|397.8|397.8|397.9|397.8|397.9|397.8|397.8|397.8|1284
1767176920000|2025-12-31 10:28:40|||||||||78
1767176940000|2025-12-31 10:29:00|397.7|397.7|397.7|397.6|397.7|397.7|397.7|397.6|0
1767176950000|2025-12-31 10:29:10|397.8|397.7|397.7|397.6|397.8|397.7|397.7|397.6|0
1767177020000|2025-12-31 10:30:20|||||||||253
1767177030000|2025-12-31 10:30:30||397.5||397.5||397.5||397.5|0
1767177050000|2025-12-31 10:30:50||397.6||397.6||397.6||397.6|0
1767177080000|2025-12-31 10:31:20|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|1368
1767177090000|2025-12-31 10:31:30|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|83
1767177120000|2025-12-31 10:32:00|397.8||397.8||397.8||397.8||1368
1767177160000|2025-12-31 10:32:40|397.7||397.7||397.7||397.7||0
1767177170000|2025-12-31 10:32:50|397.6|397.5|397.7|397.5|397.7|397.5|397.6|397.5|0
1767177180000|2025-12-31 10:33:00|397.6|397.4|397.5|397.4|397.6|397.4|397.5|397.4|268
1767177190000|2025-12-31 10:33:10|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|1368
1767177200000|2025-12-31 10:33:20||397.4||397.4||397.4||397.4|0
1767177280000|2025-12-31 10:34:40||397.5||397.5||397.5||397.5|0
1767177290000|2025-12-31 10:34:50||397.4||397.4||397.4||397.4|0
1767177340000|2025-12-31 10:35:40|397.7|397.5|397.7|397.6|397.7|397.6|397.7|397.5|1117
1767177440000|2025-12-31 10:37:20|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|1137
1767177450000|2025-12-31 10:37:30|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1767177510000|2025-12-31 10:38:30|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1767177520000|2025-12-31 10:38:40||397.4||397.4||397.4||397.4|0
1767177530000|2025-12-31 10:38:50|||||||||250
1767177610000|2025-12-31 10:40:10||397.5||397.5||397.5||397.5|0
1767177620000|2025-12-31 10:40:20||397.4||397.4||397.4||397.4|0
1767177660000|2025-12-31 10:41:00|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|1368
1767177900000|2025-12-31 10:45:00|397.6||397.6||397.6||397.6||0
1767177940000|2025-12-31 10:45:40|397.7||397.7||397.7||397.7||0
1767177950000|2025-12-31 10:45:50||397.6||397.6||397.6||397.6|0
1767177960000|2025-12-31 10:46:00|397.6|397.5|397.7|397.5|397.7|397.5|397.6|397.5|0
1767178080000|2025-12-31 10:48:00|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|1368
1767178090000|2025-12-31 10:48:10||397.5||397.5||397.5||397.5|0
1767178140000|2025-12-31 10:49:00||397.4||397.4||397.5||397.4|767
1767178240000|2025-12-31 10:50:40|||||||||1368
1767178280000|2025-12-31 10:51:20|397.5||397.6||397.6||397.5||1284
1767178290000|2025-12-31 10:51:30|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|0
1767178350000|2025-12-31 10:52:30|||||||||500
1767178360000|2025-12-31 10:52:40|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|1368
1767178480000|2025-12-31 10:54:40|397.9|397.7|398|397.8|398|397.8|397.9|397.7|3953
1767178490000|2025-12-31 10:54:50|397.9|397.9|397.9|397.8|397.9|397.9|397.9|397.8|150
1767178500000|2025-12-31 10:55:00|398||398||398||398||0
1767178510000|2025-12-31 10:55:10||397.9||397.9||397.9||397.9|0
1767178550000|2025-12-31 10:55:50|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|1284
1767178710000|2025-12-31 10:58:30|397.8|397.7|397.9|397.8|397.9|397.8|397.8|397.7|863
1767178720000|2025-12-31 10:58:40||397.7||397.7||397.7||397.7|100
1767178790000|2025-12-31 10:59:50|397.8||397.9||397.9||397.8||0
1767178850000|2025-12-31 11:00:50||397.8||397.8||397.8||397.8|0
1767178890000|2025-12-31 11:01:30|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|37
1767178910000|2025-12-31 11:01:50||397.6||397.6||397.6||397.6|236
1767179170000|2025-12-31 11:06:10||397.7||397.7||397.7||397.7|0
1767179180000|2025-12-31 11:06:20||397.6||397.6||397.6||397.6|350
1767179240000|2025-12-31 11:07:20||397.7||397.7||397.7||397.7|0
1767179400000|2025-12-31 11:10:00|||||||||300
1767179440000|2025-12-31 11:10:40|397.9|397.8|397.9|397.7|397.9|397.8|397.9|397.7|0
1767179460000|2025-12-31 11:11:00|397.8||397.9||397.9||397.8||1368
1767179480000|2025-12-31 11:11:20||397.8||397.8||397.8||397.8|0
1767179520000|2025-12-31 11:12:00|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|411
1767179700000|2025-12-31 11:15:00|397.9||397.9||397.9||397.9||0
1767179780000|2025-12-31 11:16:20|397.7|397.6|397.8|397.6|397.8|397.6|397.7|397.6|445
1767179820000|2025-12-31 11:17:00|||||||||1295
1767179920000|2025-12-31 11:18:40||397.7||397.7||397.7||397.7|0
1767179940000|2025-12-31 11:19:00||397.6||397.6||397.6||397.6|377
1767179960000|2025-12-31 11:19:20|397.7||397.7||397.7||397.7||267
1767179990000|2025-12-31 11:19:50||397.5||397.5||397.5||397.5|0
1767180070000|2025-12-31 11:21:10||397.6||397.6||397.6||397.6|0
1767180410000|2025-12-31 11:26:50|397.8|397.7|397.8|397.6|397.8|397.7|397.8|397.6|1284
1767180510000|2025-12-31 11:28:30||397.7||397.7||397.7||397.7|0
1767180610000|2025-12-31 11:30:10||397.6||397.7||397.7||397.6|579
1767180660000|2025-12-31 11:31:00|||||||||1284
1767180750000|2025-12-31 11:32:30||397.6||397.6||397.6||397.6|0
1767180760000|2025-12-31 11:32:40|||||||||11
1767180790000|2025-12-31 11:33:10|397.9|397.7|397.9|397.8|397.9|397.8|397.9|397.7|1386
1767180800000|2025-12-31 11:33:20|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|0
1767180840000|2025-12-31 11:34:00|397.9||397.9||397.9||397.9||0
1767180880000|2025-12-31 11:34:40|397.8||397.9||397.9||397.8||1261
1767181060000|2025-12-31 11:37:40||397.8||397.8||397.8||397.8|0
1767181170000|2025-12-31 11:39:30||397.7||397.7||397.7||397.7|0
1767181260000|2025-12-31 11:41:00|397.8||397.8||397.8||397.8||0
1767181280000|2025-12-31 11:41:20|397.9||397.9||397.9||397.9||0
1767181500000|2025-12-31 11:45:00|397.8|397.8|397.9|397.7|397.9|397.8|397.8|397.7|311
1767181680000|2025-12-31 11:48:00|||||||||1000
1767181720000|2025-12-31 11:48:40||397.8||397.8||397.8||397.8|0
1767181730000|2025-12-31 11:48:50|||||||||2
1767181800000|2025-12-31 11:50:00||397.7||397.7||397.7||397.7|2516
1767181810000|2025-12-31 11:50:10||397.8||397.8||397.8||397.8|0
1767181900000|2025-12-31 11:51:40|398||398||398||398||0
1767181960000|2025-12-31 11:52:40||397.9||397.9||397.9||397.9|30
1767182130000|2025-12-31 11:55:30|398.1|398|398.1|397.9|398.1|398|398|397.9|0
1767182190000|2025-12-31 11:56:30|398|398|398.1|398|398.1|398|398|398|1284
1767182450000|2025-12-31 12:00:50|398.2||398.1||398.2||398.1||1385
1767182520000|2025-12-31 12:02:00|398.2|398.1|398.2|398|398.2|398.1|398.2|398|1284
1767182580000|2025-12-31 12:03:00|398.1||398.1||398.1||398.1||0
1767182630000|2025-12-31 12:03:50|398.2||398.2||398.2||398.2||0
1767182690000|2025-12-31 12:04:50||398.1||398.1||398.1||398.1|0
1767182720000|2025-12-31 12:05:20|||||||||336
1767183170000|2025-12-31 12:12:50|398.3||398.3||398.3||398.3||0
1767183330000|2025-12-31 12:15:30|398.2|398|398.1|398|398.2|398|398.1|398|428
1767183490000|2025-12-31 12:18:10|398.2||398.2||398.2||398.2||0
1767183540000|2025-12-31 12:19:00|398.1||398.1||398.1||398.1||600
1767183630000|2025-12-31 12:20:30|398.2||398.2||398.2||398.2||0
1767183660000|2025-12-31 12:21:00|398.1||398.1||398.1||398.1||0
1767183800000|2025-12-31 12:23:20|||||||||500
1767183990000|2025-12-31 12:26:30|||||||||1000
1767184110000|2025-12-31 12:28:30|398|397.9|398|397.9|398|397.9|398|397.9|1045
1767184150000|2025-12-31 12:29:10|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1767184170000|2025-12-31 12:29:30|398||398||398||398||997
1767184390000|2025-12-31 12:33:10|397.9|397.9|397.8|397.7|397.9|397.9|397.8|397.7|1800
1767184450000|2025-12-31 12:34:10||397.6||397.6||397.6||397.6|521
1767184720000|2025-12-31 12:38:40||397.7||397.6||397.7||397.6|0
1767184740000|2025-12-31 12:39:00|397.6|397.5|397.6|397.4|397.6|397.5|397.6|397.4|0
1767184810000|2025-12-31 12:40:10|397.5|397.5|397.5|397.3|397.5|397.5|397.4|397.3|4589
1767184830000|2025-12-31 12:40:30||397.4||397.3||397.4||397.3|1284
1767184970000|2025-12-31 12:42:50|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|1994
1767185020000|2025-12-31 12:43:40|397.5||397.6||397.6||397.5||113
1767185040000|2025-12-31 12:44:00|397.5||397.5||397.5||397.5||0
1767185070000|2025-12-31 12:44:30|397.6||397.6||397.6||397.6||1503
1767185090000|2025-12-31 12:44:50|397.5|397.5|397.6|397.4|397.6|397.5|397.5|397.4|1880
1767185200000|2025-12-31 12:46:40|397.5||397.5||397.5||397.5||0
1767185250000|2025-12-31 12:47:30|397.6||397.5||397.6||397.5||250
1767185260000|2025-12-31 12:47:40|397.6||397.6||397.6||397.6||803
1767185340000|2025-12-31 12:49:00|397.5|397.5|397.5|397.4|397.5|397.5|397.5|397.4|38
1767185380000|2025-12-31 12:49:40|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|4865
1767185410000|2025-12-31 12:50:10|397.5||397.5||397.5||397.5||4411
1767185420000|2025-12-31 12:50:20|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|0
1767185460000|2025-12-31 12:51:00||397.5||397.5||397.5||397.5|0
1767185480000|2025-12-31 12:51:20|||||||||36
1767185540000|2025-12-31 12:52:20|||||||||1490
1767185550000|2025-12-31 12:52:30|397.7||397.7||397.7||397.7||0
1767185570000|2025-12-31 12:52:50|397.6||397.6||397.6||397.6||0
1767185640000|2025-12-31 12:54:00|397.7||397.7||397.7||397.7||2943
1767185660000|2025-12-31 12:54:20|397.6|397.6|397.8|397.6|397.8|397.6|397.6|397.6|0
1767185670000|2025-12-31 12:54:30|397.7||397.7||397.7||397.7||1611
1767185680000|2025-12-31 12:54:40|||||||||2943
1767185690000|2025-12-31 12:54:50|397.8|397.5|397.7|397.6|397.9|397.6|397.7|397.5|667
1767340820000|2026-01-02 08:00:20|398.8|398.1|398.2|397.6|398.8|398.1|398.2|397.6|505
1767340830000|2026-01-02 08:00:30|398.1|397.7|398.1|397.7|398.1|397.7|398.1|397.6|0
1767340860000|2026-01-02 08:01:00|398|397.6|398.1|397.8|398.1|397.8|398|397.6|2161
1767340870000|2026-01-02 08:01:10|398|397.5|398|397.5|398|397.5|398|397.5|1326
1767340890000|2026-01-02 08:01:30||397.6||397.6||397.6||397.6|0
1767340900000|2026-01-02 08:01:40||397.5||397.5||397.5||397.5|0
1767340910000|2026-01-02 08:01:50|397.9|397.6|397.9|397.5|397.9|397.6|397.9|397.5|1324
1767340940000|2026-01-02 08:02:20|||||||||21
1767340970000|2026-01-02 08:02:50|397.7|397.4|397.6|397.3|397.7|397.4|397.4|397.2|2222
1767340980000|2026-01-02 08:03:00|397.7|397.4|397.9|397.6|397.9|397.7|397.7|397.4|783
1767341010000|2026-01-02 08:03:30|397.8|397.5|397.8|397.5|397.8|397.5|397.8|397.5|530
1767341030000|2026-01-02 08:03:50||397.4||397.5||397.5||397.4|1481
1767341040000|2026-01-02 08:04:00||397.6||397.6||397.6||397.6|90
1767341060000|2026-01-02 08:04:20|398.1|397.8|398.1|397.8|398.1|397.8|398.1|397.8|1448
1767341070000|2026-01-02 08:04:30|398|397.7|398|397.8|398|397.8|398|397.7|0
1767341090000|2026-01-02 08:04:50|398.2|397.9|398.3|398|398.3|398|398.1|397.9|0
1767341100000|2026-01-02 08:05:00|398.2|397.8|398.2|397.9|398.2|397.9|398.1|397.8|150
1767341110000|2026-01-02 08:05:10|398.1|397.8|398|397.7|398.1|397.8|398|397.7|0
1767341120000|2026-01-02 08:05:20||397.8||397.8||397.8||397.7|0
1767341150000|2026-01-02 08:05:50|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|0
1767341220000|2026-01-02 08:07:00|397.8||397.9||397.9||397.8||0
1767341230000|2026-01-02 08:07:10|398|397.8|398|397.8|398|397.8|398|397.8|0
1767341240000|2026-01-02 08:07:20|398.1|397.9|398.2|398|398.3|398|398.1|397.9|844
1767341280000|2026-01-02 08:08:00||398.1||397.9||398.1||397.9|0
1767341300000|2026-01-02 08:08:20||398||398||398||398|0
1767341330000|2026-01-02 08:08:50|||||||||312
1767341340000|2026-01-02 08:09:00|398.3||398.3||398.3||398.3||0
1767341350000|2026-01-02 08:09:10|398.2||398.3||398.3||398.2||2
1767341390000|2026-01-02 08:09:50|398.4|398.1|398.5|398.2|398.5|398.2|398.4|398.1|451
1767341400000|2026-01-02 08:10:00|398.4|398.3|398.4|398.2|398.4|398.3|398.4|398.2|1168
1767341440000|2026-01-02 08:10:40|398.5||398.5||398.5||398.5||435
1767341510000|2026-01-02 08:11:50|398.4|398.1|398.4|398.1|398.4|398.2|398.4|398.1|0
1767341630000|2026-01-02 08:13:50|398.3|398|398.2|398|398.3|398|398.2|398|340
1767341650000|2026-01-02 08:14:10|398.1||398.2||398.2||398.1||262
1767341740000|2026-01-02 08:15:40|398|397.8|398|397.8|398|397.9|398|397.8|1334
1767341760000|2026-01-02 08:16:00|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|2460
1767341800000|2026-01-02 08:16:40|398|397.8|398|397.8|398|397.8|398|397.8|714
1767341810000|2026-01-02 08:16:50|397.9|397.7|398|397.8|398|397.8|397.9|397.7|0
1767341820000|2026-01-02 08:17:00|398.1||398.1||398.1||398.1||0
1767341890000|2026-01-02 08:18:10|||||||||3522
1767341900000|2026-01-02 08:18:20|398.2|398|398.2|398|398.2|398|398.2|398|0
1767341980000|2026-01-02 08:19:40|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|1476
1767341990000|2026-01-02 08:19:50||398||398||398||398|0
1767342000000|2026-01-02 08:20:00|397.9|397.9|397.9|397.8|397.9|397.9|397.9|397.8|2014
1767342020000|2026-01-02 08:20:20||397.7||397.7||397.7||397.7|0
1767342070000|2026-01-02 08:21:10|||||||||900
1767342090000|2026-01-02 08:21:30|398|397.8|398|397.8|398|397.8|398|397.8|0
1767342180000|2026-01-02 08:23:00|398.1|397.9|398|397.8|398.1|397.9|398|397.8|1207
1767342190000|2026-01-02 08:23:10||397.9||397.8||397.9||397.8|176
1767342230000|2026-01-02 08:23:50|||||||||90
1767342270000|2026-01-02 08:24:30|397.9|397.7|397.9|397.7|398|397.8|397.9|397.7|1813
1767342300000|2026-01-02 08:25:00|397.8|397.6|397.8|397.7|397.8|397.7|397.8|397.6|3982
1767342310000|2026-01-02 08:25:10|397.9||397.9||397.9||397.9||1147
1767342490000|2026-01-02 08:28:10|||||||||1000
1767342640000|2026-01-02 08:30:40|398|397.8|398|397.8|398|397.8|398|397.8|1439
1767342650000|2026-01-02 08:30:50||397.9||397.9||397.9||397.9|0
1767342660000|2026-01-02 08:31:00|398.1|397.8|398|397.8|398.1|397.8|398|397.8|532
1767342670000|2026-01-02 08:31:10|397.9||397.9||397.9||397.9||1284
1767342680000|2026-01-02 08:31:20|398||398||398||398||0
1767342700000|2026-01-02 08:31:40|397.9||398||398||397.9||0
1767342720000|2026-01-02 08:32:00|397.9||397.9||397.9||397.9||911
1767342740000|2026-01-02 08:32:20|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|80
1767342750000|2026-01-02 08:32:30||397.6||397.6||397.6||397.6|141
1767342820000|2026-01-02 08:33:40|||||||||150
1767342830000|2026-01-02 08:33:50|397.6|397.5|397.7|397.5|397.7|397.5|397.6|397.5|60
1767342890000|2026-01-02 08:34:50|||||||||1385
1767342930000|2026-01-02 08:35:30|||||||||555
1767342940000|2026-01-02 08:35:40|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|268
1767342960000|2026-01-02 08:36:00|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|800
1767342970000|2026-01-02 08:36:10|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|0
1767342980000|2026-01-02 08:36:20|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|0
1767343000000|2026-01-02 08:36:40|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|0
1767343010000|2026-01-02 08:36:50|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|0
1767343040000|2026-01-02 08:37:20|397.8|397.6|397.8|397.7|397.8|397.7|397.8|397.6|423
1767343060000|2026-01-02 08:37:40|397.9||397.9||397.9||397.9||0
1767343080000|2026-01-02 08:38:00|398|397.8|397.9|397.8|398|397.8|397.9|397.7|0
1767343100000|2026-01-02 08:38:20|398||398||398||398||0
1767343140000|2026-01-02 08:39:00|397.9||398||398||397.9||0
1767343160000|2026-01-02 08:39:20|||||||||250
1767343190000|2026-01-02 08:39:50|397.9||397.9||397.9||397.9||0
1767343200000|2026-01-02 08:40:00|398||398||398||398||0
1767343240000|2026-01-02 08:40:40|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|0
1767343320000|2026-01-02 08:42:00||398||397.9||398||397.9|210
1767343360000|2026-01-02 08:42:40||398||398||398||397.9|1926
1767343380000|2026-01-02 08:43:00|398.2||398.2||398.2||398.2||52
1767343480000|2026-01-02 08:44:40||398.1||398||398.1||398|1076
1767343490000|2026-01-02 08:44:50|398.1|398.1|398.1|398|398.1|398.1|398.1|398|0
1767343500000|2026-01-02 08:45:00|398.2||398.2||398.2||398.2||1385
1767343510000|2026-01-02 08:45:10||398.1||398.1||398.1||398.1|0
1767343520000|2026-01-02 08:45:20|398.3||398.3||398.3||398.3||63
1767343590000|2026-01-02 08:46:30|398.2|398.2|398.2|398.1|398.2|398.2|398.2|398.1|26
1767343610000|2026-01-02 08:46:50|398.3||398.3||398.3||398.3||1359
1767343620000|2026-01-02 08:47:00|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|1385
1767343650000|2026-01-02 08:47:30|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|1782
1767343680000|2026-01-02 08:48:00|||||||||1418
1767343690000|2026-01-02 08:48:10|398.2|398|398.2|398|398.2|398|398.2|398|2628
1767343760000|2026-01-02 08:49:20||398.1||398.1||398.1||398.1|0
1767343780000|2026-01-02 08:49:40|398.3||398.3||398.3||398.3||101
1767343820000|2026-01-02 08:50:20||398.2||398.2||398.2||398.2|0
1767343910000|2026-01-02 08:51:50|398.2|398.1|398.3|398.1|398.3|398.1|398.2|398.1|886
1767343920000|2026-01-02 08:52:00|398.2|398|398.2|398|398.2|398|398.2|398|2000
1767344010000|2026-01-02 08:53:30|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|0
1767344020000|2026-01-02 08:53:40|398.2|398|398.2|398|398.2|398|398.2|398|1277
1767344030000|2026-01-02 08:53:50|398.3||398.3||398.3||398.3||0
1767344050000|2026-01-02 08:54:10|398.2||398.2||398.2||398.2||0
1767344140000|2026-01-02 08:55:40|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|150
1767344200000|2026-01-02 08:56:40||398.2||398.2||398.2||398.2|0
1767344220000|2026-01-02 08:57:00|398.4||398.4||398.4||398.4||2961
1767344240000|2026-01-02 08:57:20||398.3||398.3||398.3||398.3|0
1767344260000|2026-01-02 08:57:40||398.2||398.2||398.2||398.2|4549
1767344270000|2026-01-02 08:57:50||398.3||398.3||398.3||398.3|0
1767344280000|2026-01-02 08:58:00|||||||||2451
1767344290000|2026-01-02 08:58:10|398.5||398.5||398.5||398.5||1937
1767344310000|2026-01-02 08:58:30|398.4||398.4||398.4||398.4||100
1767344350000|2026-01-02 08:59:10|398.5||398.5||398.5||398.5||0
1767344400000|2026-01-02 09:00:00||398.4||398.4||398.4||398.4|0
1767344410000|2026-01-02 09:00:10|398.3|398.2|398.3|398.2|398.3|398.2|398.3|398.2|3000
1767344420000|2026-01-02 09:00:20|398.4||398.4||398.4||398.4||0
1767344440000|2026-01-02 09:00:40|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|4065
1767344450000|2026-01-02 09:00:50|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|1000
1767344470000|2026-01-02 09:01:10||398.3||398.3||398.3||398.3|0
1767344490000|2026-01-02 09:01:30||398.2||398.2||398.2||398.2|0
1767344500000|2026-01-02 09:01:40|398.3|398.1|398.3|398.1|398.3|398.2|398.3|398.1|0
1767344510000|2026-01-02 09:01:50|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|7001
1767344530000|2026-01-02 09:02:10|398.5|398.4|398.5|398.3|398.5|398.4|398.5|398.3|0
1767344540000|2026-01-02 09:02:20|398.4||398.5||398.5||398.4||0
1767344550000|2026-01-02 09:02:30|398.3|398.2|398.3|398.1|398.3|398.2|398.3|398.1|1782
1767344570000|2026-01-02 09:02:50||398.2||398.2||398.2||398.2|1782
1767344610000|2026-01-02 09:03:30|||||||||9950
1767344620000|2026-01-02 09:03:40|||||||||549
1767344690000|2026-01-02 09:04:50|||||||||36
1767344700000|2026-01-02 09:05:00||398.1||398.2||398.2||398.1|150
1767344710000|2026-01-02 09:05:10|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|0
1767344760000|2026-01-02 09:06:00|398.5||398.5||398.5||398.4||1331
1767344820000|2026-01-02 09:07:00||398.4||398.4||398.4||398.4|0
1767344850000|2026-01-02 09:07:30|||||||||1050
1767344880000|2026-01-02 09:08:00|||||||||3394
1767344890000|2026-01-02 09:08:10|||||||||9000
1767344910000|2026-01-02 09:08:30|||||||||1050
1767344920000|2026-01-02 09:08:40||398.3||398.3||398.3||398.3|913
1767344930000|2026-01-02 09:08:50|||||||||26
1767344940000|2026-01-02 09:09:00||398.4||398.4||398.4||398.3|0
1767344960000|2026-01-02 09:09:20|||||||||1232
1767344980000|2026-01-02 09:09:40||398.3||398.3||398.3||398.3|0
1767345000000|2026-01-02 09:10:00||398.4||398.3||398.4||398.3|6518
1767345030000|2026-01-02 09:10:30||398.4||398.4||398.4||398.4|0
1767345060000|2026-01-02 09:11:00|||||||||200
1767345080000|2026-01-02 09:11:20|398.6||398.6||398.6||398.6||500
1767345160000|2026-01-02 09:12:40|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|0
1767345240000|2026-01-02 09:14:00|398.6|398.4|398.6|398.4|398.6|398.4|398.6|398.4|840
1767345300000|2026-01-02 09:15:00|398.5||398.6||398.6||398.5||1050
1767345350000|2026-01-02 09:15:50|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|0
1767345370000|2026-01-02 09:16:10|398.4|398.2|398.3|398.2|398.4|398.2|398.3|398.2|1080
1767345410000|2026-01-02 09:16:50|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|1630
1767345420000|2026-01-02 09:17:00|398.1|398|398.2|398|398.2|398|398.1|398|1050
1767345460000|2026-01-02 09:17:40|398.1||398.2||398.2||398.1||0
1767345500000|2026-01-02 09:18:20|398.1||398.2||398.2||398.1||0
1767345530000|2026-01-02 09:18:50|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|1050
1767345540000|2026-01-02 09:19:00||398.2||398.2||398.2||398.2|0
1767345670000|2026-01-02 09:21:10|||||||||1066
1767345700000|2026-01-02 09:21:40|398.2|398.1|398.3|398.1|398.3|398.1|398.2|398.1|193
1767345720000|2026-01-02 09:22:00|398.2|398.2|398.2|398.1|398.3|398.2|398.2|398.1|1550
1767345780000|2026-01-02 09:23:00||398||398||398||398|1
1767345860000|2026-01-02 09:24:20|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|1218
1767345900000|2026-01-02 09:25:00||398||398||398||398|2
1767345940000|2026-01-02 09:25:40||397.9||397.9||397.9||397.9|10
1767345950000|2026-01-02 09:25:50|398|397.8|398|397.8|398|397.8|398|397.8|1016
1767345990000|2026-01-02 09:26:30|397.9||397.9||397.9||397.9||0
1767346020000|2026-01-02 09:27:00||397.7||397.7||397.7||397.7|41
1767346040000|2026-01-02 09:27:20||397.8||397.8||397.8||397.8|0
1767346050000|2026-01-02 09:27:30|397.8|397.7|397.9|397.7|397.9|397.7|397.8|397.7|1072
1767346060000|2026-01-02 09:27:40||397.8||397.7||397.8||397.7|0
1767346150000|2026-01-02 09:29:10|397.8||397.9||397.9||397.8||1400
1767346260000|2026-01-02 09:31:00|||||||||1043
1767346340000|2026-01-02 09:32:20|397.8|397.6|397.8|397.6|397.8|397.7|397.8|397.6|1780
1767346350000|2026-01-02 09:32:30||397.7||397.7||397.7||397.7|0
1767346370000|2026-01-02 09:32:50|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1767346390000|2026-01-02 09:33:10|||||||||250
1767346420000|2026-01-02 09:33:40|||||||||1050
1767346460000|2026-01-02 09:34:20|397.8||397.8||397.8||397.8||1050
1767346470000|2026-01-02 09:34:30||397.7||397.7||397.7||397.7|846
1767346500000|2026-01-02 09:35:00|397.9||397.9||397.9||397.9||695
1767346540000|2026-01-02 09:35:40|398|397.8|398|397.8|398|397.8|398|397.8|1050
1767346580000|2026-01-02 09:36:20|||||||||61
1767346640000|2026-01-02 09:37:20|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|86
1767346750000|2026-01-02 09:39:10|397.8||397.8||397.8||397.8||1085
1767346840000|2026-01-02 09:40:40||397.6||397.6||397.6||397.6|2231
1767346870000|2026-01-02 09:41:10|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|138
1767346920000|2026-01-02 09:42:00||397.8||397.7||397.8||397.7|0
1767346950000|2026-01-02 09:42:30||397.8||397.8||397.8||397.8|1050
1767346970000|2026-01-02 09:42:50||397.7||397.7||397.7||397.7|0
1767347120000|2026-01-02 09:45:20|398|397.8|398|397.8|398|397.8|398|397.8|688
1767347220000|2026-01-02 09:47:00|397.9||397.9||397.9||397.9||0
1767347230000|2026-01-02 09:47:10|397.8|397.7|397.9|397.7|397.9|397.7|397.8|397.7|1105
1767347250000|2026-01-02 09:47:30|397.7|397.6|397.8|397.6|397.8|397.6|397.7|397.6|5950
1767347340000|2026-01-02 09:49:00|397.7|397.5|397.6|397.5|397.7|397.5|397.6|397.5|2878
1767347350000|2026-01-02 09:49:10|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|2223
1767347370000|2026-01-02 09:49:30||397.3||397.3||397.3||397.3|2402
1767347420000|2026-01-02 09:50:20|397.4||397.4||397.4||397.4||0
1767347490000|2026-01-02 09:51:30|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|3861
1767347520000|2026-01-02 09:52:00||397.3||397.3||397.3||397.3|0
1767347600000|2026-01-02 09:53:20||397.4||397.4||397.4||397.4|0
1767347620000|2026-01-02 09:53:40||397.3||397.3||397.3||397.3|3950
1767347720000|2026-01-02 09:55:20|397.4|397.2|397.4|397.2|397.4|397.2|397.4|397.2|1232
1767347740000|2026-01-02 09:55:40|||||||||412
1767347790000|2026-01-02 09:56:30|397.3||397.3||397.3||397.3||539
1767347840000|2026-01-02 09:57:20|||||||||358
1767347860000|2026-01-02 09:57:40|397.4||397.4||397.4||397.4||1050
1767347880000|2026-01-02 09:58:00|397.3|397.1|397.2|397.1|397.3|397.1|397.2|397.1|400
1767347930000|2026-01-02 09:58:50|397.1|397|396.9|396.7|397.1|397|396.9|396.7|7056
1767347950000|2026-01-02 09:59:10|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|2710
1767347960000|2026-01-02 09:59:20|||||||||2043
1767348000000|2026-01-02 10:00:00|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|2490
1767348010000|2026-01-02 10:00:10||396.7||396.7||396.7||396.7|2087
1767348050000|2026-01-02 10:00:50||396.8||396.8||396.8||396.8|1525
1767348060000|2026-01-02 10:01:00||396.7||396.7||396.7||396.7|0
1767348070000|2026-01-02 10:01:10||396.8||396.8||396.8||396.8|13322
1767348080000|2026-01-02 10:01:20|||||||||7095
1767348100000|2026-01-02 10:01:40|||||||||9000
1767348110000|2026-01-02 10:01:50|||||||||109
1767348120000|2026-01-02 10:02:00|||||||||1000
1767348140000|2026-01-02 10:02:20|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|1076
1767348210000|2026-01-02 10:03:30|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|982
1767348250000|2026-01-02 10:04:10|||||||||650
1767348260000|2026-01-02 10:04:20||396.5||396.5||396.5||396.5|50
1767348270000|2026-01-02 10:04:30|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|2293
1767348300000|2026-01-02 10:05:00|396.5||396.5||396.5||396.5||0
1767348390000|2026-01-02 10:06:30|||||||||750
1767348400000|2026-01-02 10:06:40|||||||||2388
1767348410000|2026-01-02 10:06:50|396.6|396.5|396.7|396.6|396.7|396.6|396.6|396.5|0
1767348420000|2026-01-02 10:07:00|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|2716
1767348510000|2026-01-02 10:08:30|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1767348540000|2026-01-02 10:09:00||396.5||396.5||396.5||396.5|150
1767348580000|2026-01-02 10:09:40|396.6||396.6||396.6||396.6||1000
1767348590000|2026-01-02 10:09:50||396.4||396.4||396.4||396.4|150
1767348600000|2026-01-02 10:10:00|396.5|396.3|396.4|396.3|396.5|396.3|396.4|396.3|987
1767348660000|2026-01-02 10:11:00|396.3|396.2|396.4|396.3|396.4|396.3|396.3|396.2|1050
1767348730000|2026-01-02 10:12:10|396.5||396.5||396.5||396.5||865
1767348750000|2026-01-02 10:12:30||396.4||396.3||396.4||396.3|0
1767348820000|2026-01-02 10:13:40|||||||||10
1767348830000|2026-01-02 10:13:50|396.4|396.4|396.5|396.4|396.5|396.4|396.4|396.4|0
1767348840000|2026-01-02 10:14:00||396.3||396.3||396.3||396.3|0
1767348870000|2026-01-02 10:14:30|396.6|396.4|396.6|396.5|396.6|396.5|396.6|396.4|0
1767348890000|2026-01-02 10:14:50|396.7||396.7||396.7||396.7||1050
1767348900000|2026-01-02 10:15:00||396.6||396.6||396.6||396.6|0
1767348960000|2026-01-02 10:16:00|396.8|396.5|396.6|396.5|396.8|396.5|396.6|396.5|633
1767349010000|2026-01-02 10:16:50|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1767349040000|2026-01-02 10:17:20||396.5||396.5||396.5||396.5|0
1767349100000|2026-01-02 10:18:20||396.6||396.6||396.6||396.6|0
1767349130000|2026-01-02 10:18:50|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|0
1767349170000|2026-01-02 10:19:30|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|2791
1767349220000|2026-01-02 10:20:20|397|396.9|397|396.9|397|396.9|397|396.9|2093
1767349300000|2026-01-02 10:21:40||396.8||396.8||396.8||396.8|443
1767349310000|2026-01-02 10:21:50||396.9||396.9||396.9||396.9|0
1767349390000|2026-01-02 10:23:10|||||||||1219
1767349400000|2026-01-02 10:23:20||396.8||396.8||396.8||396.8|0
1767349460000|2026-01-02 10:24:20|397.1|397|397.1|397|397.1|397|397.1|397|1369
1767349570000|2026-01-02 10:26:10|397.2||397.2||397.2||397.2||1150
1767349580000|2026-01-02 10:26:20|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|2196
1767349610000|2026-01-02 10:26:50|397.2||397.2||397.2||397.2||0
1767349630000|2026-01-02 10:27:10|||||||||2806
1767349640000|2026-01-02 10:27:20|397.3||397.3||397.3||397.3||0
1767349650000|2026-01-02 10:27:30|397.2|397|397.1|396.9|397.2|397|397.1|396.9|275
1767349680000|2026-01-02 10:28:00|397|396.8|397|396.8|397|396.8|397|396.8|1054
1767349710000|2026-01-02 10:28:30|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|0
1767349750000|2026-01-02 10:29:10|396.8||396.9||396.9||396.8||1050
1767349790000|2026-01-02 10:29:50|396.8||396.8||396.8||396.8||0
1767349810000|2026-01-02 10:30:10|396.7|396.6|396.8|396.7|396.8|396.7|396.7|396.6|0
1767349830000|2026-01-02 10:30:30|396.9||396.9||396.9||396.9||609
1767349870000|2026-01-02 10:31:10|396.8|396.6|396.7|396.6|396.8|396.6|396.7|396.6|0
1767349890000|2026-01-02 10:31:30|396.8||396.8||396.8||396.8||0
1767349930000|2026-01-02 10:32:10|396.7||396.7||396.7||396.7||112
1767349970000|2026-01-02 10:32:50|||||||||4000
1767350110000|2026-01-02 10:35:10|||||||||100
1767350120000|2026-01-02 10:35:20|||||||||1050
1767350230000|2026-01-02 10:37:10|||||||||7000
1767350300000|2026-01-02 10:38:20|||||||||1050
1767350510000|2026-01-02 10:41:50|||||||||950
1767350530000|2026-01-02 10:42:10|||||||||1050
1767350610000|2026-01-02 10:43:30|||||||||45
1767350660000|2026-01-02 10:44:20||396.5||396.6||396.6||396.5|0
1767350670000|2026-01-02 10:44:30||396.5||396.5||396.5||396.5|0
1767350710000|2026-01-02 10:45:10||396.6||396.6||396.6||396.6|150
1767350730000|2026-01-02 10:45:30||396.5||396.5||396.5||396.5|0
1767350780000|2026-01-02 10:46:20|396.8|396.6|396.8|396.6|396.8|396.6|396.7|396.6|1659
1767350790000|2026-01-02 10:46:30||396.7||396.7||396.7||396.7|0
1767350840000|2026-01-02 10:47:20|396.9||396.9||396.9||396.9||1201
1767350850000|2026-01-02 10:47:30|||||||||100
1767350880000|2026-01-02 10:48:00|396.8||396.8||396.8||396.8||29
1767351000000|2026-01-02 10:50:00|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|6
1767351070000|2026-01-02 10:51:10|||||||||36
1767351110000|2026-01-02 10:51:50|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|2617
1767351210000|2026-01-02 10:53:30|||||||||1050
1767351250000|2026-01-02 10:54:10|396.7||396.7||396.7||396.7||1691
1767351270000|2026-01-02 10:54:30|396.6||396.6||396.6||396.6||0
1767351280000|2026-01-02 10:54:40|396.7||396.7||396.7||396.7||0
1767351320000|2026-01-02 10:55:20|396.6||396.6||396.6||396.6||0
1767351450000|2026-01-02 10:57:30|||||||||1050
1767351520000|2026-01-02 10:58:40||396.4||396.4||396.4||396.4|0
1767351550000|2026-01-02 10:59:10|||||||||500
1767351590000|2026-01-02 10:59:50|396.5||396.5||396.5||396.5||0
1767351610000|2026-01-02 11:00:10|||||||||1050
1767351700000|2026-01-02 11:01:40|||||||||40
1767351720000|2026-01-02 11:02:00|||||||||7
1767351800000|2026-01-02 11:03:20|||||||||100
1767351810000|2026-01-02 11:03:30|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|300
1767351830000|2026-01-02 11:03:50|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|0
1767351890000|2026-01-02 11:04:50|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|140
1767351950000|2026-01-02 11:05:50|396.5||396.5||396.5||396.5||3637
1767352090000|2026-01-02 11:08:10|396.4||396.4||396.4||396.4||0
1767352100000|2026-01-02 11:08:20|||||||||3273
1767352280000|2026-01-02 11:11:20|||||||||481
1767352310000|2026-01-02 11:11:50|||||||||1050
1767352320000|2026-01-02 11:12:00|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|1050
1767352330000|2026-01-02 11:12:10|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|421
1767352350000|2026-01-02 11:12:30|396.5||396.4||396.5||396.4||0
1767352470000|2026-01-02 11:14:30|||||||||1000
1767352520000|2026-01-02 11:15:20|||||||||740
1767352530000|2026-01-02 11:15:30|||||||||1050
1767352570000|2026-01-02 11:16:10||396.2||396.2||396.2||396.2|150
1767352640000|2026-01-02 11:17:20|396.3||396.4||396.4||396.3||1050
1767352750000|2026-01-02 11:19:10|396.3||396.3||396.3||396.3||1995
1767352780000|2026-01-02 11:19:40|||||||||1050
1767353010000|2026-01-02 11:23:30|396.4||396.4||396.4||396.4||3250
1767353070000|2026-01-02 11:24:30|396.3||396.3||396.3||396.3||0
1767353180000|2026-01-02 11:26:20|||||||||200
1767353200000|2026-01-02 11:26:40|||||||||1627
1767353210000|2026-01-02 11:26:50|396.4||396.4||396.4||396.4||0
1767353300000|2026-01-02 11:28:20|396.3||396.3||396.3||396.3||675
1767353350000|2026-01-02 11:29:10|396.4||396.4||396.4||396.4||330
1767353420000|2026-01-02 11:30:20||396.3||396.2||396.3||396.2|0
1767353480000|2026-01-02 11:31:20|396.3||396.3||396.3||396.3||743
1767353520000|2026-01-02 11:32:00|||||||||113
1767353660000|2026-01-02 11:34:20|||||||||1050
1767353670000|2026-01-02 11:34:30|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1767353750000|2026-01-02 11:35:50|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|1050
1767353930000|2026-01-02 11:38:50||396.3||396.3||396.3||396.3|150
1767353950000|2026-01-02 11:39:10|396.4|396.1|396.3|396.1|396.4|396.1|396.3|396.1|830
1767353960000|2026-01-02 11:39:20|396.2||396.2||396.2||396.2||0
1767354030000|2026-01-02 11:40:30|||||||||4450
1767354040000|2026-01-02 11:40:40|||||||||9000
1767354060000|2026-01-02 11:41:00|||||||||1250
1767354120000|2026-01-02 11:42:00|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|1050
1767354180000|2026-01-02 11:43:00||396.1||396.1||396.1||396.1|32
1767354220000|2026-01-02 11:43:40||396.2||396.1||396.2||396.1|0
1767354280000|2026-01-02 11:44:40||396.2||396.2||396.2||396.2|0
1767354290000|2026-01-02 11:44:50|||||||||4000
1767354310000|2026-01-02 11:45:10|||||||||30
1767354340000|2026-01-02 11:45:40|||||||||1050
1767354360000|2026-01-02 11:46:00|||||||||7782
1767354390000|2026-01-02 11:46:30|||||||||1000
1767354400000|2026-01-02 11:46:40|396.4||396.4||396.4||396.4||0
1767354500000|2026-01-02 11:48:20|396.3|396.3|396.4|396.3|396.4|396.3|396.3|396.3|1050
1767354560000|2026-01-02 11:49:20|||||||||9178
1767354610000|2026-01-02 11:50:10|||||||||1050
1767354720000|2026-01-02 11:52:00||396.2||396.2||396.2||396.2|1838
1767354730000|2026-01-02 11:52:10|||||||||26
1767354840000|2026-01-02 11:54:00||396.3||396.3||396.3||396.3|1050
1767354990000|2026-01-02 11:56:30|||||||||31
1767355000000|2026-01-02 11:56:40|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|1050
1767355010000|2026-01-02 11:56:50|396.4||396.4||396.4||396.4||0
1767355090000|2026-01-02 11:58:10||396.3||396.3||396.3||396.3|0
1767355120000|2026-01-02 11:58:40|396.5||396.5||396.5||396.5||1050
1767355180000|2026-01-02 11:59:40||396.4||396.4||396.4||396.4|0
1767355240000|2026-01-02 12:00:40|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|4901
1767355260000|2026-01-02 12:01:00|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|215
1767355320000|2026-01-02 12:02:00|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|662
1767355360000|2026-01-02 12:02:40||396.2||396.2||396.2||396.2|368
1767355420000|2026-01-02 12:03:40|396.3|396.1|396.2|396.1|396.3|396.1|396.2|396.1|0
1767355500000|2026-01-02 12:05:00||396||396||396||396|1135
1767355570000|2026-01-02 12:06:10|396.1||396.2||396.2||396.1||1050
1767355730000|2026-01-02 12:08:50|396.1|396.1|396.3|396.2|396.3|396.2|396.1|396.1|3429
1767355740000|2026-01-02 12:09:00|396.4||396.4||396.4||396.4||0
1767355750000|2026-01-02 12:09:10||396.3||396.3||396.3||396.3|3
1767355760000|2026-01-02 12:09:20||396.2||396.2||396.2||396.2|3600
1767355770000|2026-01-02 12:09:30||396.3||396.3||396.3||396.3|0
1767355820000|2026-01-02 12:10:20|||||||||1716
1767355840000|2026-01-02 12:10:40|396.5|396.4|396.6|396.5|396.6|396.5|396.5|396.4|150
1767355880000|2026-01-02 12:11:20|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|109
1767355890000|2026-01-02 12:11:30|396.7||396.7||396.7||396.7||244
1767355900000|2026-01-02 12:11:40|396.8||396.8||396.8||396.8||0
1767356000000|2026-01-02 12:13:20||396.7||396.7||396.7||396.7|1745
1767356020000|2026-01-02 12:13:40|396.9||396.9||396.9||396.9||2145
1767356190000|2026-01-02 12:16:30||396.8||396.8||396.8||396.8|0
1767356260000|2026-01-02 12:17:40|||||||||26
1767356270000|2026-01-02 12:17:50|397||397||397||397||0
1767356330000|2026-01-02 12:18:50|396.9||396.9||396.9||396.9||0
1767356370000|2026-01-02 12:19:30|397||397||397||397||0
1767356540000|2026-01-02 12:22:20|396.9|396.7|396.9|396.7|396.9|396.7|396.8|396.7|6422
1767356610000|2026-01-02 12:23:30|396.8||396.8||396.8||396.8||0
1767356620000|2026-01-02 12:23:40|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|544
1767356640000|2026-01-02 12:24:00|396.8||396.8||396.8||396.8||1977
1767356660000|2026-01-02 12:24:20|396.7||396.7||396.7||396.7||761
1767356670000|2026-01-02 12:24:30|396.8||396.8||396.8||396.8||0
1767357060000|2026-01-02 12:31:00|396.7||396.7||396.7||396.7||0
1767357140000|2026-01-02 12:32:20|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|150
1767357240000|2026-01-02 12:34:00|396.5|396.4|396.6|396.5|396.6|396.5|396.5|396.4|0
1767357250000|2026-01-02 12:34:10||396.4||396.4||396.4||396.4|0
1767357270000|2026-01-02 12:34:30|396.5||396.5||396.5||396.5||0
1767357450000|2026-01-02 12:37:30|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|1472
1767357460000|2026-01-02 12:37:40||396.4||396.4||396.4||396.4|0
1767357480000|2026-01-02 12:38:00||396.5||396.5||396.5||396.5|200
1767357490000|2026-01-02 12:38:10|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|1691
1767357520000|2026-01-02 12:38:40|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|1779
1767357540000|2026-01-02 12:39:00|396.9|396.8|397|396.8|397|396.8|396.9|396.8|790
1767357570000|2026-01-02 12:39:30|396.9||397||397||396.9||0
1767357610000|2026-01-02 12:40:10|||||||||160
1767357640000|2026-01-02 12:40:40|396.9||396.9||396.9||396.9||0
1767357680000|2026-01-02 12:41:20|397||397||397||397||0
1767357790000|2026-01-02 12:43:10|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|0
1767357800000|2026-01-02 12:43:20||396.8||396.7||396.8||396.7|0
1767357830000|2026-01-02 12:43:50||396.8||396.8||396.8||396.8|409
1767357840000|2026-01-02 12:44:00|397|396.9|397|396.9|397|396.9|397|396.9|0
1767357850000|2026-01-02 12:44:10|||||||||60
1767357900000|2026-01-02 12:45:00|||||||||2600
1767358140000|2026-01-02 12:49:00||396.8||396.8||396.8||396.8|64
1767358150000|2026-01-02 12:49:10|396.9||396.9||396.9||396.9||0
1767358180000|2026-01-02 12:49:40||396.7||396.7||396.7||396.7|1552
1767358200000|2026-01-02 12:50:00||396.8||396.7||396.8||396.7|102
1767358350000|2026-01-02 12:52:30||396.8||396.8||396.8||396.8|0
1767358390000|2026-01-02 12:53:10|397|396.9|397|396.8|397|396.9|397|396.8|2493
1767358400000|2026-01-02 12:53:20|396.9||396.9||396.9||396.9||0
1767358500000|2026-01-02 12:55:00|||||||||639
1767358520000|2026-01-02 12:55:20|396.8|396.7|396.8|396.7|396.8|396.7|396.8|396.7|503
1767358550000|2026-01-02 12:55:50|||||||||1000
1767358720000|2026-01-02 12:58:40|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|104
1767358740000|2026-01-02 12:59:00|397||397||397||397||12109
1767358760000|2026-01-02 12:59:20||396.9||396.9||396.9||396.9|0
1767358780000|2026-01-02 12:59:40|||||||||4759
1767358790000|2026-01-02 12:59:50|||||||||9000
1767358800000|2026-01-02 13:00:00|397.1|397|397.1|397|397.1|397|397.1|397|1944
1767358810000|2026-01-02 13:00:10|397|396.9|397|396.9|397|396.9|397|396.9|0
1767358820000|2026-01-02 13:00:20|397.1|397|397.1|397|397.1|397|397.1|397|2023
1767358860000|2026-01-02 13:01:00|||||||||3147
1767358870000|2026-01-02 13:01:10||396.9||396.9||396.9||396.9|5
1767358880000|2026-01-02 13:01:20||397||396.9||397||396.9|1105
1767359000000|2026-01-02 13:03:20||397||397||397||397|0
1767359030000|2026-01-02 13:03:50|||||||||2315
1767359040000|2026-01-02 13:04:00|397|396.9|397.1|396.9|397.1|396.9|397|396.9|2152
1767359050000|2026-01-02 13:04:10|||||||||1000
1767359090000|2026-01-02 13:04:50||397||397||397||397|0
1767359170000|2026-01-02 13:06:10||396.9||396.9||396.9||396.9|0
1767359180000|2026-01-02 13:06:20|397|397|397|396.9|397|397|397|396.9|0
1767359270000|2026-01-02 13:07:50|396.9|396.8|396.9|396.8|396.9|396.8|396.9|396.8|510
1767359310000|2026-01-02 13:08:30||396.7||396.7||396.7||396.7|0
1767359330000|2026-01-02 13:08:50|396.8||396.8||396.8||396.8||0
1767359370000|2026-01-02 13:09:30|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|499
1767359390000|2026-01-02 13:09:50|396.8||396.8||396.8||396.8||0
1767359420000|2026-01-02 13:10:20|396.7||396.7||396.7||396.7||0
1767359600000|2026-01-02 13:13:20|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|3768
1767359610000|2026-01-02 13:13:30|||||||||2500
1767360000000|2026-01-02 13:20:00|396.7||396.7||396.7||396.7||150
1767360090000|2026-01-02 13:21:30|396.6|396.4|396.5|396.4|396.6|396.4|396.5|396.4|2
1767360140000|2026-01-02 13:22:20|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|1907
1767360350000|2026-01-02 13:25:50|396.5|396.4|396.6|396.5|396.6|396.5|396.5|396.4|2851
1767360360000|2026-01-02 13:26:00||396.4||396.4||396.4||396.4|0
1767360500000|2026-01-02 13:28:20|396.5||396.5||396.5||396.5||0
1767360510000|2026-01-02 13:28:30|||||||||63
1767360540000|2026-01-02 13:29:00|396.6||396.5||396.6||396.5||0
1767360570000|2026-01-02 13:29:30|||||||||124
1767360580000|2026-01-02 13:29:40|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1767360600000|2026-01-02 13:30:00|396.5||396.4||396.5||396.4||0
1767360750000|2026-01-02 13:32:30|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.3|1087
1767360760000|2026-01-02 13:32:40|396.4|396.3|396.5|396.3|396.5|396.3|396.4|396.3|235
1767360900000|2026-01-02 13:35:00|396.4||396.4||396.4||396.4||0
1767360920000|2026-01-02 13:35:20|396.5||396.5||396.5||396.5||0
1767360960000|2026-01-02 13:36:00||396.4||396.4||396.4||396.4|0
1767361140000|2026-01-02 13:39:00|||||||||1634
1767361340000|2026-01-02 13:42:20|396.6||396.6||396.6||396.6||0
1767361420000|2026-01-02 13:43:40|396.5||396.5||396.5||396.5||2322
1767361450000|2026-01-02 13:44:10|396.3|396.2|396.4|396.3|396.4|396.3|396.3|396.2|0
1767361460000|2026-01-02 13:44:20||396.2||396.2||396.2||396.2|0
1767361490000|2026-01-02 13:44:50||396.3||396.2||396.3||396.2|1224
1767361780000|2026-01-02 13:49:40|396.3||396.3||396.3||396.3||0
1767361830000|2026-01-02 13:50:30|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1767361870000|2026-01-02 13:51:10|396.3||396.3||396.3||396.3||0
1767361920000|2026-01-02 13:52:00||396.2||396.2||396.2||396.2|0
1767361950000|2026-01-02 13:52:30|396.4|396.3|396.4|396.2|396.4|396.3|396.4|396.2|761
1767362000000|2026-01-02 13:53:20|396.3||396.3||396.3||396.3||2669
1767362010000|2026-01-02 13:53:30|396.4|396.3|396.3|396.2|396.4|396.3|396.3|396.2|150
1767362020000|2026-01-02 13:53:40|396.4||396.4||396.4||396.4||1725
1767362100000|2026-01-02 13:55:00||396.3||396.3||396.3||396.3|0
1767362220000|2026-01-02 13:57:00|396.5||396.4||396.5||396.4||0
1767362320000|2026-01-02 13:58:40|||||||||823
1767362390000|2026-01-02 13:59:50|396.5||396.5||396.5||396.5||0
1767362420000|2026-01-02 14:00:20||396.4||396.4||396.4||396.4|0
1767362430000|2026-01-02 14:00:30|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|1150
1767362450000|2026-01-02 14:00:50|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|0
1767362560000|2026-01-02 14:02:40|396.4||396.4||396.4||396.4||821
1767362650000|2026-01-02 14:04:10||396.3||396.3||396.3||396.3|0
1767362700000|2026-01-02 14:05:00||396.2||396.2||396.2||396.2|743
1767362730000|2026-01-02 14:05:30|396.3||396.3||396.3||396.3||0
1767362820000|2026-01-02 14:07:00|||||||||1366
1767362830000|2026-01-02 14:07:10|||||||||200
1767362840000|2026-01-02 14:07:20|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1767362870000|2026-01-02 14:07:50|396.3||396.3||396.3||396.3||756
1767362980000|2026-01-02 14:09:40|||||||||20
1767363020000|2026-01-02 14:10:20||396.2||396.2||396.2||396.2|0
1767363160000|2026-01-02 14:12:40|396.4||396.4||396.4||396.4||43
1767363260000|2026-01-02 14:14:20||396.3||396.3||396.3||396.3|0
1767363310000|2026-01-02 14:15:10|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|1153
1767363320000|2026-01-02 14:15:20|||||||||2374
1767363360000|2026-01-02 14:16:00||396.1||396.1||396.1||396.1|0
1767363380000|2026-01-02 14:16:20|396.2||396.2||396.2||396.2||0
1767363390000|2026-01-02 14:16:30|||||||||150
1767363440000|2026-01-02 14:17:20|396.3||396.3||396.3||396.3||76
1767363490000|2026-01-02 14:18:10|||||||||600
1767363520000|2026-01-02 14:18:40||396.2||396.1||396.2||396.1|1277
1767363570000|2026-01-02 14:19:30|||||||||1444
1767363580000|2026-01-02 14:19:40|||||||||1466
1767363670000|2026-01-02 14:21:10|396.4|396.2|396.4|396.2|396.4|396.3|396.4|396.2|0
1767363860000|2026-01-02 14:24:20|||||||||10
1767363940000|2026-01-02 14:25:40||396.3||396.2||396.3||396.2|0
1767363970000|2026-01-02 14:26:10|||||||||3000
1767363980000|2026-01-02 14:26:20|||||||||188
1767364090000|2026-01-02 14:28:10|396.3||396.3||396.3||396.3||2969
1767364100000|2026-01-02 14:28:20|||||||||202
1767364150000|2026-01-02 14:29:10|396.2|396|396.2|396|396.2|396|396.2|396|0
1767364160000|2026-01-02 14:29:20|396.1|395.9|396.1|396|396.1|396|396.1|395.9|0
1767364170000|2026-01-02 14:29:30|396|395.9|396|395.9|396.1|395.9|396|395.9|3019
1767364180000|2026-01-02 14:29:40|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|0
1767364200000|2026-01-02 14:30:00|396|395.9|396.2|396|396.2|396.1|396|395.9|3465
1767364220000|2026-01-02 14:30:20|396.1||396.1||396.1||396.1||0
1767364240000|2026-01-02 14:30:40|396|395.9|396|395.9|396|395.9|396|395.9|0
1767364250000|2026-01-02 14:30:50|396.1|396|396.1|396|396.1|396|396.1|396|0
1767364260000|2026-01-02 14:31:00||395.9||395.9||395.9||395.9|1
1767364310000|2026-01-02 14:31:50|396||396||396||396||0
1767364320000|2026-01-02 14:32:00|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|1
1767364330000|2026-01-02 14:32:10||395.7||395.7||395.7||395.7|5969
1767364360000|2026-01-02 14:32:40||395.8||395.7||395.8||395.7|0
1767364370000|2026-01-02 14:32:50|395.8||395.8||395.8||395.8||0
1767364380000|2026-01-02 14:33:00|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|799
1767364390000|2026-01-02 14:33:10|395.6|395.5|395.6|395.4|395.6|395.5|395.5|395.4|1586
1767364410000|2026-01-02 14:33:30|395.5||395.5||395.5||395.5||0
1767364420000|2026-01-02 14:33:40||395.3||395.3||395.3||395.3|0
1767364430000|2026-01-02 14:33:50|395.4||395.4||395.4||395.4||0
1767364440000|2026-01-02 14:34:00|||||||||1
1767364450000|2026-01-02 14:34:10|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|295
1767364470000|2026-01-02 14:34:30|395.2|395.1|395.1|395|395.2|395.1|395.1|395|798
1767364480000|2026-01-02 14:34:40|395|394.8|394.9|394.8|395|394.8|394.9|394.8|2590
1767364490000|2026-01-02 14:34:50|394.8|394.7|395|394.8|395|394.9|394.8|394.7|127
1767364500000|2026-01-02 14:35:00|394.9|394.7|394.9|394.8|394.9|394.8|394.9|394.7|2969
1767364510000|2026-01-02 14:35:10|394.8|394.7|394.8|394.6|394.8|394.7|394.8|394.6|882
1767364530000|2026-01-02 14:35:30|394.9|394.7|395|394.8|395|394.8|394.9|394.7|2011
1767364540000|2026-01-02 14:35:40||394.9||394.8||394.9||394.8|0
1767364550000|2026-01-02 14:35:50|395.1|394.9|395.3|395.1|395.3|395.1|395.1|394.8|2172
1767364560000|2026-01-02 14:36:00|395.2|395.2|395.3|395.1|395.3|395.2|395.2|395.1|254
1767364570000|2026-01-02 14:36:10|395.2|395|395|394.9|395.2|395|395|394.9|763
1767364580000|2026-01-02 14:36:20|395.1|394.8|395|394.8|395.1|394.8|395|394.8|0
1767364590000|2026-01-02 14:36:30|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|0
1767364610000|2026-01-02 14:36:50||395||395||395||394.9|170
1767364620000|2026-01-02 14:37:00|395|394.9|395|394.9|395|394.9|395|394.9|1
1767364630000|2026-01-02 14:37:10|395.1||395.1||395.1||395.1||254
1767364660000|2026-01-02 14:37:40||395||395||395||395|0
1767364670000|2026-01-02 14:37:50||394.9||394.9||395||394.9|1500
1767364680000|2026-01-02 14:38:00||395||395||395||395|254
1767364690000|2026-01-02 14:38:10|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|1032
1767364700000|2026-01-02 14:38:20|395.3||395.3||395.3||395.3||34
1767364730000|2026-01-02 14:38:50|395.2||395.2||395.2||395.2||0
1767364740000|2026-01-02 14:39:00|395.3||395.3||395.3||395.3||127
1767364750000|2026-01-02 14:39:10||395.2||395.1||395.2||395.1|258
1767364770000|2026-01-02 14:39:30|395.5|395.2|395.5|395.3|395.5|395.3|395.5|395.2|1073
1767364790000|2026-01-02 14:39:50||395.4||395.4||395.4||395.4|0
1767364800000|2026-01-02 14:40:00|||||||||1
1767364810000|2026-01-02 14:40:10||395.3||395.3||395.3||395.3|49
1767364830000|2026-01-02 14:40:30||395.4||395.3||395.4||395.3|16685
1767364840000|2026-01-02 14:40:40|395.4||395.4||395.4||395.4||1728
1767364850000|2026-01-02 14:40:50|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|579
1767364860000|2026-01-02 14:41:00|395.6|395.5|395.7|395.5|395.7|395.5|395.6|395.5|445
1767364880000|2026-01-02 14:41:20||395.6||395.6||395.6||395.6|0
1767364900000|2026-01-02 14:41:40|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|3485
1767364920000|2026-01-02 14:42:00||395.4||395.5||395.5||395.4|665
1767364930000|2026-01-02 14:42:10|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|0
1767364940000|2026-01-02 14:42:20|395.6|395.3|395.6|395.5|395.6|395.5|395.6|395.3|2997
1767364950000|2026-01-02 14:42:30||395.4||395.4||395.4||395.4|2893
1767364960000|2026-01-02 14:42:40|395.5|395.3|395.4|395.2|395.5|395.3|395.4|395.2|3119
1767364970000|2026-01-02 14:42:50||395.3||395.2||395.3||395.2|170
1767364980000|2026-01-02 14:43:00|395.5|395.3|395.5|395.3|395.5|395.4|395.5|395.3|1236
1767364990000|2026-01-02 14:43:10||395.4||395.4||395.4||395.4|0
1767365010000|2026-01-02 14:43:30||395.3||395.3||395.3||395.3|761
1767365030000|2026-01-02 14:43:50|395.4|395.4|395.5|395.4|395.5|395.4|395.4|395.4|170
1767365040000|2026-01-02 14:44:00|||||||||242
1767365100000|2026-01-02 14:45:00|||||||||1
1767365130000|2026-01-02 14:45:30|||||||||313
1767365150000|2026-01-02 14:45:50|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|36
1767365160000|2026-01-02 14:46:00||395.2||395.2||395.2||395.2|471
1767365180000|2026-01-02 14:46:20|||||||||2
1767365240000|2026-01-02 14:47:20|395.2|395.3|395.1|395|395.2|395.3|395.1|395|1305
1767365250000|2026-01-02 14:47:30|395.2||395.2||395.2||395.2||0
1767365260000|2026-01-02 14:47:40|395.3|395.1|395.3|395.2|395.3|395.2|395.3|395.1|2795
1767365270000|2026-01-02 14:47:50||395.1||395.2||395.2||395.1|2969
1767365290000|2026-01-02 14:48:10|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|337
1767365300000|2026-01-02 14:48:20|395.4|395.3|395.5|395.3|395.5|395.3|395.4|395.3|0
1767365350000|2026-01-02 14:49:10|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|0
1767365410000|2026-01-02 14:50:10|395.2|395.1|395.3|395.1|395.3|395.1|395.2|395.1|1770
1767365460000|2026-01-02 14:51:00|395.2||395.2||395.2||395.2||0
1767365470000|2026-01-02 14:51:10|395.3||395.3||395.3||395.3||0
1767365510000|2026-01-02 14:51:50||395.2||395.2||395.2||395.2|2969
1767365520000|2026-01-02 14:52:00||395.1||395.2||395.2||395.1|0
1767365540000|2026-01-02 14:52:20|||||||||379
1767365570000|2026-01-02 14:52:50|||||||||150
1767365580000|2026-01-02 14:53:00|||||||||1
1767365630000|2026-01-02 14:53:50|||||||||150
1767365640000|2026-01-02 14:54:00|||||||||1
1767365700000|2026-01-02 14:55:00|||||||||1
1767365710000|2026-01-02 14:55:10|||||||||1241
1767365720000|2026-01-02 14:55:20|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|2791
1767365760000|2026-01-02 14:56:00|||||||||127
1767365770000|2026-01-02 14:56:10|395.4|395.3|395.3|395.2|395.4|395.3|395.3|395.2|685
1767365780000|2026-01-02 14:56:20|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|147
1767365790000|2026-01-02 14:56:30|395.1|395|395.2|395|395.2|395.1|395.1|395|150
1767365810000|2026-01-02 14:56:50|395.1||395.1||395.1||395.1||0
1767365820000|2026-01-02 14:57:00|||||||||1
1767365840000|2026-01-02 14:57:20|||||||||1173
1767365850000|2026-01-02 14:57:30|||||||||240
1767365870000|2026-01-02 14:57:50|395.2||395.2||395.2||395.2||150
1767365880000|2026-01-02 14:58:00|395.1||395.1||395.1||395.1||0
1767365920000|2026-01-02 14:58:40|395|394.9|395.1|394.9|395.1|394.9|395|394.9|54
1767365930000|2026-01-02 14:58:50|395||395||395||395||0
1767365940000|2026-01-02 14:59:00|||||||||1
1767365960000|2026-01-02 14:59:20|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|379
1767365990000|2026-01-02 14:59:50|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|341
1767366000000|2026-01-02 15:00:00||394.6||394.6||394.6||394.6|1615
1767366010000|2026-01-02 15:00:10|394.7|394.4|394.6|394.4|394.7|394.4|394.6|394.4|0
1767366050000|2026-01-02 15:00:50|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|0
1767366060000|2026-01-02 15:01:00|394.4||394.4||394.4||394.4||0
1767366070000|2026-01-02 15:01:10|394.3|394.2|394.3|394.1|394.3|394.2|394.3|394.1|0
1767366100000|2026-01-02 15:01:40|394.2|394|394.2|394|394.2|394|394.2|394|0
1767366120000|2026-01-02 15:02:00|394|393.8|394|393.9|394|393.9|394|393.8|521
1767366130000|2026-01-02 15:02:10|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|2969
1767366140000|2026-01-02 15:02:20|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|0
1767366150000|2026-01-02 15:02:30|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|1874
1767366160000|2026-01-02 15:02:40|394.6|394.4|394.6|394.5|394.6|394.5|394.6|394.4|1974
1767366170000|2026-01-02 15:02:50|394.7||394.7||394.7||394.7||150
1767366200000|2026-01-02 15:03:20|394.6||394.7||394.7||394.6||263
1767366210000|2026-01-02 15:03:30|394.6|394.4|394.6|394.4|394.7|394.4|394.6|394.4|92
1767366260000|2026-01-02 15:04:20|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|246
1767366290000|2026-01-02 15:04:50|||||||||2400
1767366300000|2026-01-02 15:05:00|||||||||5556
1767366310000|2026-01-02 15:05:10|||||||||119
1767366320000|2026-01-02 15:05:20||394.5||394.5||394.5||394.5|0
1767366350000|2026-01-02 15:05:50||394.6||394.6||394.6||394.6|0
1767366360000|2026-01-02 15:06:00|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|109
1767366370000|2026-01-02 15:06:10||394.6||394.6||394.6||394.6|1323
1767366380000|2026-01-02 15:06:20||394.7||394.7||394.7||394.7|0
1767366390000|2026-01-02 15:06:30||394.6||394.6||394.6||394.6|0
1767366400000|2026-01-02 15:06:40||394.7||394.7||394.7||394.7|0
1767366410000|2026-01-02 15:06:50|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|7
1767366430000|2026-01-02 15:07:10|394.8||394.8||394.8||394.8||0
1767366450000|2026-01-02 15:07:30||394.7||394.7||394.7||394.7|0
1767366460000|2026-01-02 15:07:40|||||||||56
1767366560000|2026-01-02 15:09:20|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1767366580000|2026-01-02 15:09:40|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|0
1767366620000|2026-01-02 15:10:20|||||||||500
1767366630000|2026-01-02 15:10:30|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|11729
1767366650000|2026-01-02 15:10:50|394.8|394.7|394.8|394.6|394.8|394.7|394.8|394.6|0
1767366660000|2026-01-02 15:11:00||394.7||394.6||394.7||394.6|2226
1767366670000|2026-01-02 15:11:10|394.9|394.7|394.9|394.8|394.9|394.8|394.9|394.7|2226
1767366690000|2026-01-02 15:11:30|395||395||395||395||0
1767366700000|2026-01-02 15:11:40|394.9|394.9|395|394.9|395|394.9|394.9|394.9|2245
1767366740000|2026-01-02 15:12:20|395.1||395.1||395.1||395.1||150
1767366770000|2026-01-02 15:12:50|395||395.1||395.1||395||0
1767366780000|2026-01-02 15:13:00|395|394.8|394.9|394.8|395|394.9|394.9|394.8|2226
1767366790000|2026-01-02 15:13:10||394.7||394.7||394.7||394.7|235
1767366810000|2026-01-02 15:13:30|395|394.9|395|394.9|395|394.9|395|394.9|1455
1767366850000|2026-01-02 15:14:10||394.8||394.8||394.8||394.8|1781
1767366860000|2026-01-02 15:14:20|395.1|394.9|395.1|395|395.1|395|395.1|394.9|2226
1767366870000|2026-01-02 15:14:30|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|2473
1767366900000|2026-01-02 15:15:00||395||395||395||395|0
1767366910000|2026-01-02 15:15:10||395.1||395.1||395.1||395.1|150
1767366920000|2026-01-02 15:15:20||395||395||395||395|2226
1767366970000|2026-01-02 15:16:10|395.1||395.2||395.2||395.1||546
1767366980000|2026-01-02 15:16:20||395.1||395||395.1||395|0
1767367020000|2026-01-02 15:17:00||395.1||395.1||395.1||395.1|0
1767367060000|2026-01-02 15:17:40||395||395||395||395|0
1767367090000|2026-01-02 15:18:10||395.1||395.1||395.1||395.1|0
1767367100000|2026-01-02 15:18:20||395||395.1||395.1||395|0
1767367110000|2026-01-02 15:18:30||395||395||395||395|0
1767367150000|2026-01-02 15:19:10|||||||||10
1767367170000|2026-01-02 15:19:30|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|2226
1767367190000|2026-01-02 15:19:50||395.1||395.1||395.1||395.1|0
1767367210000|2026-01-02 15:20:10||395.2||395.1||395.2||395.1|0
1767367220000|2026-01-02 15:20:20|395.2||395.3||395.3||395.2||0
1767367260000|2026-01-02 15:21:00||395.2||395.2||395.2||395.2|760
1767367270000|2026-01-02 15:21:10|395.4||395.4||395.4||395.4||2913
1767367370000|2026-01-02 15:22:50|395.3|395.3|395.4|395.3|395.4|395.3|395.3|395.3|2530
1767367470000|2026-01-02 15:24:30|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|1426
1767367650000|2026-01-02 15:27:30|395.6||395.6||395.6||395.6||2358
1767367660000|2026-01-02 15:27:40||395.5||395.5||395.5||395.5|0
1767367670000|2026-01-02 15:27:50|395.7||395.7||395.7||395.7||150
1767367740000|2026-01-02 15:29:00|395.8|395.6|395.8|395.7|395.8|395.7|395.8|395.6|150
1767367760000|2026-01-02 15:29:20|395.9||395.9||395.9||395.9||903
1767367770000|2026-01-02 15:29:30|395.8||395.9||395.9||395.8||0
1767367800000|2026-01-02 15:30:00||395.8||395.8||395.8||395.8|0
1767368010000|2026-01-02 15:33:30|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|726
1767368060000|2026-01-02 15:34:20||395.6||395.6||395.6||395.6|1076
1767368140000|2026-01-02 15:35:40|395.7||395.7||395.7||395.7||0
1767368230000|2026-01-02 15:37:10|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|209
1767368260000|2026-01-02 15:37:40|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|1379
1767368270000|2026-01-02 15:37:50|395.8||395.8||395.8||395.8||0
1767368370000|2026-01-02 15:39:30|395.7||395.7||395.7||395.7||0
1767368410000|2026-01-02 15:40:10|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|100
1767368440000|2026-01-02 15:40:40||395.4||395.4||395.4||395.4|0
1767368460000|2026-01-02 15:41:00|395.5||395.6||395.6||395.5||0
1767368490000|2026-01-02 15:41:30|395.5|395.3|395.4|395.3|395.5|395.3|395.4|395.3|0
1767368500000|2026-01-02 15:41:40|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|326
1767368550000|2026-01-02 15:42:30|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|2151
1767368560000|2026-01-02 15:42:40|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|1548
1767368610000|2026-01-02 15:43:30|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|179
1767368620000|2026-01-02 15:43:40||395.2||395.2||395.2||395.2|1039
1767368640000|2026-01-02 15:44:00|395.3||395.4||395.4||395.3||0
1767368650000|2026-01-02 15:44:10|395.5|395.3|395.6|395.4|395.6|395.4|395.5|395.3|270
1767368670000|2026-01-02 15:44:30|395.5||395.5||395.5||395.5||84
1767368700000|2026-01-02 15:45:00|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|162
1767368710000|2026-01-02 15:45:10|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|1
1767368720000|2026-01-02 15:45:20|395.4|395.1|395.4|395.2|395.4|395.3|395.4|395.1|16
1767368760000|2026-01-02 15:46:00|395.5|395.3|395.5|395.4|395.5|395.4|395.5|395.3|0
1767368790000|2026-01-02 15:46:30||395.3||395.3||395.3||395.3|0
1767368820000|2026-01-02 15:47:00|395.4||395.5||395.5||395.4||0
1767368850000|2026-01-02 15:47:30|395.4||395.4||395.4||395.4||0
1767368870000|2026-01-02 15:47:50||395.2||395.2||395.2||395.2|1077
1767368890000|2026-01-02 15:48:10||395.3||395.3||395.3||395.3|0
1767368940000|2026-01-02 15:49:00|395.5||395.5||395.5||395.5||0
1767368950000|2026-01-02 15:49:10|395.4||395.4||395.4||395.4||0
1767368960000|2026-01-02 15:49:20||395.2||395.2||395.2||395.2|0
1767368970000|2026-01-02 15:49:30|395.3||395.4||395.4||395.3||0
1767369100000|2026-01-02 15:51:40|395.5|395.3|395.5|395.4|395.5|395.4|395.5|395.3|1667
1767369120000|2026-01-02 15:52:00|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1767369130000|2026-01-02 15:52:10||395.4||395.4||395.4||395.4|571
1767369140000|2026-01-02 15:52:20|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|92
1767369150000|2026-01-02 15:52:30||395.6||395.6||395.6||395.6|0
1767369160000|2026-01-02 15:52:40|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1767369170000|2026-01-02 15:52:50|395.7|395.6|395.7|395.5|395.7|395.6|395.7|395.5|0
1767369200000|2026-01-02 15:53:20|395.6||395.7||395.7||395.6||3187
1767369220000|2026-01-02 15:53:40||395.6||395.6||395.6||395.6|0
1767369230000|2026-01-02 15:53:50|||||||||83
1767369260000|2026-01-02 15:54:20|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1767369280000|2026-01-02 15:54:40|395.9||395.9||395.9||395.9||0
1767369340000|2026-01-02 15:55:40||395.8||395.8||395.8||395.8|0
1767369370000|2026-01-02 15:56:10|396|395.9|396|395.9|396|395.9|396|395.9|0
1767369390000|2026-01-02 15:56:30|||||||||1155
1767369400000|2026-01-02 15:56:40|396.1||396.1||396.1||396.1||2434
1767369410000|2026-01-02 15:56:50||396||396||396||396|1130
1767369440000|2026-01-02 15:57:20||395.9||396||396||395.9|0
1767369470000|2026-01-02 15:57:50|396|395.9|396|395.9|396|395.9|396|395.9|204
1767369500000|2026-01-02 15:58:20|396.1||396.1||396.1||396.1||0
1767369790000|2026-01-02 16:03:10|396||396||396||396||0
1767369810000|2026-01-02 16:03:30|396.1||396.1||396.1||396.1||0
1767369830000|2026-01-02 16:03:50|396|395.8|396|395.8|396|395.8|395.9|395.8|3877
1767369840000|2026-01-02 16:04:00|395.9|395.9|395.9|395.8|395.9|395.9|395.9|395.8|0
1767369860000|2026-01-02 16:04:20||395.7||395.8||395.8||395.7|2284
1767369870000|2026-01-02 16:04:30|396|395.9|396|395.9|396|395.9|396|395.9|5627
1767369890000|2026-01-02 16:04:50|396.1||396.1||396.1||396.1||556
1767369910000|2026-01-02 16:05:10||396||396||396||396|0
1767369930000|2026-01-02 16:05:30||395.9||396||396||395.9|500
1767369940000|2026-01-02 16:05:40|396|395.9|396|395.9|396|395.9|396|395.9|0
1767369980000|2026-01-02 16:06:20|395.9|395.8|395.9|395.7|395.9|395.8|395.9|395.7|2223
1767370000000|2026-01-02 16:06:40||395.8||395.7||395.8||395.7|0
1767370010000|2026-01-02 16:06:50||395.8||395.8||395.8||395.8|0
1767370030000|2026-01-02 16:07:10||395.7||395.8||395.8||395.7|0
1767370050000|2026-01-02 16:07:30|396|395.9|396|395.9|396|395.9|396|395.9|83
1767370060000|2026-01-02 16:07:40|396.1||396.1||396.1||396.1||3483
1767370070000|2026-01-02 16:07:50|396||396||396||396||0
1767370080000|2026-01-02 16:08:00|396.1||396.1||396.1||396.1||0
1767370160000|2026-01-02 16:09:20|396||396.1||396.1||396||0
1767370260000|2026-01-02 16:11:00||396||396||396||396|0
1767370290000|2026-01-02 16:11:30|||||||||1090
1767370300000|2026-01-02 16:11:40||395.9||395.9||395.9||395.9|3483
1767370320000|2026-01-02 16:12:00||396||396||396||396|0
1767370330000|2026-01-02 16:12:10|396|395.9|396|395.9|396|395.9|396|395.9|0
1767370350000|2026-01-02 16:12:30|396.1||396.1||396.1||396.1||0
1767370440000|2026-01-02 16:14:00||396||396||396||396|90
1767370460000|2026-01-02 16:14:20||395.9||395.9||395.9||395.9|982
1767370490000|2026-01-02 16:14:50|396||396||396||396||500
1767370520000|2026-01-02 16:15:20|||||||||367
1767370660000|2026-01-02 16:17:40|||||||||2978
1767370670000|2026-01-02 16:17:50|396.1|396|396.1|396|396.1|396|396.1|396|2042
1767370700000|2026-01-02 16:18:20|||||||||100
1767370760000|2026-01-02 16:19:20|396|395.9|396.1|395.9|396.1|395.9|396|395.9|0
1767370770000|2026-01-02 16:19:30|396||396||396||396||0
1767370830000|2026-01-02 16:20:30|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|987
1767370870000|2026-01-02 16:21:10||395.7||395.8||395.8||395.7|2515
1767370890000|2026-01-02 16:21:30|396||396||396||396||1303
1767370910000|2026-01-02 16:21:50|395.9||395.9||395.9||395.9||0
1767370930000|2026-01-02 16:22:10|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|2617
1767371050000|2026-01-02 16:24:10|||||||||250
1767371080000|2026-01-02 16:24:40|395.7|395.6|395.8|395.6|395.8|395.7|395.7|395.6|3111
1767371090000|2026-01-02 16:24:50||395.7||395.7||395.7||395.7|0
1767371110000|2026-01-02 16:25:10||395.6||395.7||395.7||395.6|0
1767371150000|2026-01-02 16:25:50|395.9|395.6|395.9|395.7|395.9|395.7|395.9|395.6|819
1767371160000|2026-01-02 16:26:00|395.8||395.8||395.8||395.8||3483
1767371170000|2026-01-02 16:26:10|395.9||395.9||395.9||395.9||0
1767371220000|2026-01-02 16:27:00||395.8||395.7||395.8||395.7|3800
1767371240000|2026-01-02 16:27:20||395.8||395.7||395.8||395.7|2500
1767371250000|2026-01-02 16:27:30|395.8|395.8|395.8|395.7|395.8|395.8|395.8|395.7|1909
1767371260000|2026-01-02 16:27:40|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|2465
1767371270000|2026-01-02 16:27:50|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|7712
1767371310000|2026-01-02 16:28:30|395.7|395.6|395.7|395.6|395.8|395.7|395.7|395.6|1473
1767371320000|2026-01-02 16:28:40|395.8||395.8||395.8||395.8||0
1767371330000|2026-01-02 16:28:50|395.7||395.8||395.8||395.7||3483
1767371340000|2026-01-02 16:29:00||395.7||395.7||395.7||395.7|0
1767371350000|2026-01-02 16:29:10|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|0
1767371360000|2026-01-02 16:29:20|||||||||2188
1767371380000|2026-01-02 16:29:40|396|395.9|396|395.8|396|395.9|396|395.8|2515
1767371390000|2026-01-02 16:29:50|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|0
1767600010000|2026-01-05 08:00:10|397.5|397.1|397.1|396.8|397.5|397.2|397.1|396.8|1425
1767600020000|2026-01-05 08:00:20|397|396.7|396.9|396.7|397|396.7|396.9|396.7|1062
1767600030000|2026-01-05 08:00:30|396.5|396.1|396.7|396.2|396.8|396.3|396.5|396.1|5825
1767600040000|2026-01-05 08:00:40|396.8|396.3|396.8|396.4|396.8|396.4|396.8|396.3|0
1767600050000|2026-01-05 08:00:50|396.9|396.5|396.9|396.5|396.9|396.5|396.9|396.5|0
1767600060000|2026-01-05 08:01:00|396.5|396|396.4|396|396.5|396|396.4|396|1689
1767600070000|2026-01-05 08:01:10||396.1||396.1||396.1||396.1|0
1767600120000|2026-01-05 08:02:00|396.2|395.9|396.2|395.9|396.2|395.9|396.2|395.9|539
1767600130000|2026-01-05 08:02:10|396.1||396.1||396.1||396.1||0
1767600140000|2026-01-05 08:02:20|396|395.8|396|395.8|396|395.8|396|395.8|12
1767600150000|2026-01-05 08:02:30|396.1||396.1||396.1||396.1||2159
1767600190000|2026-01-05 08:03:10||395.9||395.9||395.9||395.9|0
1767600210000|2026-01-05 08:03:30|396|395.6|396|395.6|396|395.6|395.9|395.6|3205
1767600240000|2026-01-05 08:04:00||395.7||395.7||395.7||395.7|0
1767600260000|2026-01-05 08:04:20||395.6||395.8||395.8||395.6|0
1767600270000|2026-01-05 08:04:30|395.9|395.6|396|395.6|396|395.6|395.9|395.6|2802
1767600290000|2026-01-05 08:04:50|395.9|395.8|396.1|395.8|396.1|395.8|395.9|395.8|69
1767600300000|2026-01-05 08:05:00|396.3|395.9|396.3|396|396.3|396|396.3|395.8|29
1767600310000|2026-01-05 08:05:10|396.2|395.9|396.2|395.9|396.2|395.9|396.2|395.9|0
1767600320000|2026-01-05 08:05:20|396.3|396|396.3|396|396.3|396|396.3|396|0
1767600340000|2026-01-05 08:05:40|396.2|395.8|396|395.8|396.2|395.8|396|395.8|2242
1767600350000|2026-01-05 08:05:50|395.9|395.6|395.9|395.6|395.9|395.6|395.9|395.6|5000
1767600360000|2026-01-05 08:06:00|396|395.7|396|395.7|396|395.7|396|395.7|1807
1767600380000|2026-01-05 08:06:20|395.6|395.5|395.8|395.5|395.8|395.5|395.6|395.5|4000
1767600390000|2026-01-05 08:06:30|395.7||395.7||395.7||395.7||0
1767600400000|2026-01-05 08:06:40|395.9|395.4|395.8|395.5|395.9|395.5|395.8|395.4|5294
1767600410000|2026-01-05 08:06:50|395.9|395.6|395.9|395.5|395.9|395.6|395.9|395.5|0
1767600420000|2026-01-05 08:07:00||395.7||395.7||395.7||395.7|0
1767600440000|2026-01-05 08:07:20|||||||||761
1767600450000|2026-01-05 08:07:30|396|395.9|396.1|395.7|396.1|395.9|395.9|395.7|382
1767600460000|2026-01-05 08:07:40||395.8||395.8||395.8||395.8|1483
1767600470000|2026-01-05 08:07:50||395.9||395.9||395.9||395.9|0
1767600490000|2026-01-05 08:08:10|396.2|396|396.2|396|396.2|396|396.2|396|0
1767600510000|2026-01-05 08:08:30||395.9||395.9||395.9||395.9|1
1767600520000|2026-01-05 08:08:40|396.1||396.2||396.2||396.1||0
1767600570000|2026-01-05 08:09:30|395.9|395.6|395.6|395.3|395.9|395.7|395.5|395.2|6135
1767600580000|2026-01-05 08:09:40||395.4||395.4||395.4||395.4|0
1767600600000|2026-01-05 08:10:00|395.7|395.5|395.8|395.5|395.8|395.5|395.7|395.5|0
1767600610000|2026-01-05 08:10:10|395.9|395.6|395.9|395.6|395.9|395.6|395.9|395.6|0
1767600620000|2026-01-05 08:10:20|396|395.7|396|395.7|396|395.7|395.9|395.6|0
1767600650000|2026-01-05 08:10:50|395.9||396||396||395.9||150
1767600680000|2026-01-05 08:11:20|396.1|395.8|396.1|395.8|396.1|395.8|396.1|395.8|1049
1767600700000|2026-01-05 08:11:40|396.2|395.9|396.2|395.9|396.2|396|396.2|395.9|150
1767600710000|2026-01-05 08:11:50|396|395.8|395.8|395.6|396|395.8|395.8|395.6|2646
1767600720000|2026-01-05 08:12:00|395.9||395.9||395.9||395.9||0
1767600750000|2026-01-05 08:12:30|396|395.7|396|395.7|396|395.7|396|395.7|0
1767600760000|2026-01-05 08:12:40|396.1|395.8|396.1|395.8|396.1|395.8|396.1|395.8|0
1767600790000|2026-01-05 08:13:10|396.2|395.9|396.2|395.9|396.2|395.9|396.2|395.9|2150
1767600820000|2026-01-05 08:13:40|396|395.7|395.9|395.7|396|395.7|395.9|395.7|32
1767600840000|2026-01-05 08:14:00|395.8|395.6|395.8|395.6|395.9|395.6|395.8|395.6|0
1767600870000|2026-01-05 08:14:30|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|1493
1767600900000|2026-01-05 08:15:00|395.8||395.8||395.8||395.8||0
1767600910000|2026-01-05 08:15:10|395.7||395.7||395.7||395.7||0
1767600930000|2026-01-05 08:15:30|||||||||12
1767600940000|2026-01-05 08:15:40|395.6|395.4|395.4|395.1|395.6|395.4|395.3|395.1|3694
1767600950000|2026-01-05 08:15:50|395.6|395.3|395.7|395.5|395.7|395.5|395.6|395.3|0
1767600960000|2026-01-05 08:16:00||395.4||395.4||395.4||395.4|0
1767600970000|2026-01-05 08:16:10|395.4|395.2|395.4|395.1|395.4|395.2|395.4|395.1|1776
1767600980000|2026-01-05 08:16:20|395.5|395.2|395.3|395.1|395.5|395.2|395.3|395.1|1085
1767601000000|2026-01-05 08:16:40|395.4||395.4||395.4||395.4||0
1767601010000|2026-01-05 08:16:50|395.5|395.2|395.3|395.1|395.5|395.2|395.2|395.1|42
1767601020000|2026-01-05 08:17:00|395.5|395.2|395.5|395.2|395.5|395.2|395.5|395.2|919
1767601030000|2026-01-05 08:17:10|395.4|395.1|395.4|395.1|395.4|395.1|395.4|395.1|0
1767601060000|2026-01-05 08:17:40|395.5|395.2|395.5|395.2|395.5|395.2|395.5|395.2|12
1767601070000|2026-01-05 08:17:50|||||||||3000
1767601080000|2026-01-05 08:18:00|395.4||395.5||395.5||395.4||1679
1767601090000|2026-01-05 08:18:10|395.4|395.3|395.3|395.1|395.4|395.3|395.3|395.1|3095
1767601100000|2026-01-05 08:18:20|394.9|394.7|394.8|394.5|394.9|394.7|394.7|394.5|1061
1767601120000|2026-01-05 08:18:40|394.5|394.2|394.5|394.3|394.5|394.3|394.5|394.2|1093
1767601150000|2026-01-05 08:19:10|394.6|394.4|394.5|394.2|394.7|394.4|394.5|394.2|6018
1767601170000|2026-01-05 08:19:30|394.2|394.1|394.3|394|394.3|394.1|394.2|393.9|4300
1767601180000|2026-01-05 08:19:40|394.2||394.2||394.2||394.2||0
1767601200000|2026-01-05 08:20:00|394.3|394.1|394.5|394.2|394.5|394.2|394.3|394.1|1974
1767601220000|2026-01-05 08:20:20||394.3||394.3||394.3||394.3|0
1767601240000|2026-01-05 08:20:40|394.6||394.6||394.6||394.6||0
1767601260000|2026-01-05 08:21:00|394.7|394.4|394.6|394.4|394.7|394.4|394.6|394.3|1493
1767601270000|2026-01-05 08:21:10|394.7||394.6||394.7||394.6||0
1767601280000|2026-01-05 08:21:20|394.5|394.3|394.6|394.3|394.6|394.3|394.5|394.3|1510
1767601290000|2026-01-05 08:21:30|||||||||500
1767601300000|2026-01-05 08:21:40|394.7|394.4|394.7|394.5|394.7|394.5|394.7|394.4|3110
1767601320000|2026-01-05 08:22:00|394.6|394.3|394.6|394.3|394.6|394.3|394.6|394.3|705
1767601350000|2026-01-05 08:22:30|394.7|394.4|394.7|394.4|394.7|394.4|394.7|394.4|0
1767601360000|2026-01-05 08:22:40|394.6||394.6||394.6||394.6||0
1767601370000|2026-01-05 08:22:50|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|0
1767601380000|2026-01-05 08:23:00|394.4|394.1|394.1|393.9|394.4|394.1|394.1|393.9|3152
1767601390000|2026-01-05 08:23:10|394.2|393.6|393.9|393.6|394.2|393.6|393.8|393.6|368
1767601400000|2026-01-05 08:23:20|393.8|393.3|393.6|393.3|393.8|393.3|393.6|393.3|1052
1767601410000|2026-01-05 08:23:30|393.7|393.4|393.7|393.4|393.8|393.5|393.7|393.4|5290
1767601420000|2026-01-05 08:23:40|393.8|393.5|393.8|393.5|393.8|393.5|393.8|393.5|1900
1767601430000|2026-01-05 08:23:50|393.7||393.8||393.8||393.7||905
1767601440000|2026-01-05 08:24:00|393.9|393.6|393.9|393.6|393.9|393.6|393.9|393.5|1071
1767601450000|2026-01-05 08:24:10|393.8|393.7|393.8|393.6|393.8|393.7|393.8|393.6|1284
1767601460000|2026-01-05 08:24:20|393.9|393.8|393.9|393.6|393.9|393.8|393.9|393.6|1237
1767601470000|2026-01-05 08:24:30|394|393.7|394.2|393.9|394.2|393.9|394|393.7|2150
1767601490000|2026-01-05 08:24:50|394.1|393.8|394.2|393.9|394.2|393.9|394.1|393.8|2000
1767601520000|2026-01-05 08:25:20|394.1||394.1||394.1||394.1||0
1767601530000|2026-01-05 08:25:30|394|393.8|393.8|393.6|394|393.8|393.8|393.6|3543
1767601540000|2026-01-05 08:25:40|393.9||393.9||393.9||393.9||0
1767601550000|2026-01-05 08:25:50|393.8||393.8||393.8||393.8||150
1767601560000|2026-01-05 08:26:00|393.9|393.8|394|393.8|394|393.8|393.9|393.8|5000
1767601570000|2026-01-05 08:26:10|393.8|393.6|393.8|393.5|393.8|393.6|393.8|393.5|264
1767601590000|2026-01-05 08:26:30|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|1770
1767601600000|2026-01-05 08:26:40|393.7||393.7||393.7||393.7||0
1767601630000|2026-01-05 08:27:10|393.6|393.5|393.7|393.5|393.7|393.5|393.6|393.5|980
1767601640000|2026-01-05 08:27:20||393.4||393.4||393.4||393.4|0
1767601650000|2026-01-05 08:27:30|393.6|393.5|393.7|393.6|393.7|393.6|393.6|393.5|1596
1767601660000|2026-01-05 08:27:40|393.8|393.7|393.9|393.7|394|393.7|393.8|393.7|0
1767601670000|2026-01-05 08:27:50|394|393.8|394|393.8|394|393.8|394|393.8|0
1767601680000|2026-01-05 08:28:00|393.9|393.7|394|393.7|394|393.7|393.9|393.6|0
1767601690000|2026-01-05 08:28:10||393.8||393.8||393.8||393.8|0
1767601700000|2026-01-05 08:28:20|394.2|393.9|394.2|393.9|394.2|393.9|394.2|393.9|779
1767601730000|2026-01-05 08:28:50|394.3|394|394.3|394.1|394.3|394.1|394.3|394|0
1767601740000|2026-01-05 08:29:00|394.4|394.2|394.5|394.2|394.5|394.2|394.4|394.2|0
1767601750000|2026-01-05 08:29:10|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|30
1767601760000|2026-01-05 08:29:20|394.3||394.3||394.3||394.3||0
1767601800000|2026-01-05 08:30:00|394.4|394.2|394.2|394|394.4|394.2|394.2|394|4611
1767601810000|2026-01-05 08:30:10|394|393.9|394|393.9|394|393.9|394|393.9|0
1767601820000|2026-01-05 08:30:20|393.9|393.8|393.6|393.4|393.9|393.8|393.6|393.4|2223
1767601840000|2026-01-05 08:30:40|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|0
1767601850000|2026-01-05 08:30:50|393.9||393.9||393.9||393.9||0
1767601860000|2026-01-05 08:31:00||393.7||393.8||393.8||393.7|0
1767601870000|2026-01-05 08:31:10||393.7||393.7||393.7||393.7|0
1767601890000|2026-01-05 08:31:30|394||394||394||394||906
1767601930000|2026-01-05 08:32:10|394.1|393.8|394.2|394.1|394.2|394.1|394.1|393.8|0
1767601940000|2026-01-05 08:32:20|394.3|394.2|394.4|394.2|394.4|394.2|394.3|394.2|0
1767601950000|2026-01-05 08:32:30|394.3|394.1|394.2|394|394.3|394.1|394.2|394|150
1767601960000|2026-01-05 08:32:40|394.1|393.9|394.1|393.9|394.1|393.9|394|393.9|0
1767601980000|2026-01-05 08:33:00|393.9|393.8|394|393.8|394|393.8|393.9|393.8|3000
1767601990000|2026-01-05 08:33:10|393.8|393.6|393.8|393.7|393.8|393.7|393.8|393.6|45
1767602000000|2026-01-05 08:33:20||393.6||393.6||393.6||393.6|0
1767602020000|2026-01-05 08:33:40|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|802
1767602050000|2026-01-05 08:34:10|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|0
1767602060000|2026-01-05 08:34:20|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|1412
1767602070000|2026-01-05 08:34:30||393.6||393.5||393.6||393.5|0
1767602080000|2026-01-05 08:34:40|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|1596
1767602110000|2026-01-05 08:35:10|393.8|393.5|393.7|393.5|393.8|393.5|393.7|393.5|0
1767602140000|2026-01-05 08:35:40|393.6|393.4|393.6|393.5|393.6|393.5|393.6|393.4|1412
1767602150000|2026-01-05 08:35:50|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|12652
1767602170000|2026-01-05 08:36:10|393.4|393.3|393.5|393.3|393.5|393.3|393.4|393.3|2308
1767602200000|2026-01-05 08:36:40|393.3|393.2|393.3|393.2|393.4|393.2|393.3|393.2|125
1767602210000|2026-01-05 08:36:50|393.4|393.3|393.5|393.3|393.5|393.3|393.4|393.3|1349
1767602220000|2026-01-05 08:37:00|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|0
1767602230000|2026-01-05 08:37:10|393.5||393.5||393.5||393.5||0
1767602240000|2026-01-05 08:37:20|393.6|393.3|393.6|393.4|393.6|393.4|393.6|393.3|0
1767602260000|2026-01-05 08:37:40|393.5|393.2|393.4|393.2|393.6|393.3|393.4|393.2|927
1767602270000|2026-01-05 08:37:50|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|65
1767602290000|2026-01-05 08:38:10|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|0
1767602300000|2026-01-05 08:38:20|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|0
1767602310000|2026-01-05 08:38:30|||||||||409
1767602330000|2026-01-05 08:38:50|393.4|393.4|393.4|393.2|393.4|393.4|393.4|393.2|526
1767602360000|2026-01-05 08:39:20|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|0
1767602380000|2026-01-05 08:39:40|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|0
1767602390000|2026-01-05 08:39:50|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|648
1767602400000|2026-01-05 08:40:00||393.4||393.4||393.4||393.4|0
1767602410000|2026-01-05 08:40:10|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|300
1767602420000|2026-01-05 08:40:20|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|0
1767602430000|2026-01-05 08:40:30|393.2|393.1|393.1|393|393.2|393.1|393.1|393|494
1767602450000|2026-01-05 08:40:50|393.2|393.1|393.4|393.1|393.4|393.1|393.2|393|0
1767602460000|2026-01-05 08:41:00|393.3|393.2|393.2|393.1|393.3|393.2|393.2|393.1|0
1767602470000|2026-01-05 08:41:10||393||393||393||393|1326
1767602480000|2026-01-05 08:41:20|393|392.9|392.9|392.8|393.1|392.9|392.9|392.8|2520
1767602490000|2026-01-05 08:41:30|393||393||393||393||0
1767602500000|2026-01-05 08:41:40|393.1|392.9|393|392.8|393.1|392.9|393|392.8|0
1767602520000|2026-01-05 08:42:00|393.1|392.9|393.2|393|393.2|393|393.1|392.9|2470
1767602540000|2026-01-05 08:42:20|393.3|393.1|393.3|393.2|393.3|393.2|393.3|393.1|0
1767602550000|2026-01-05 08:42:30|||||||||78
1767602580000|2026-01-05 08:43:00|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1767602590000|2026-01-05 08:43:10||393.2||393.2||393.2||393.2|0
1767602600000|2026-01-05 08:43:20|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|0
1767602610000|2026-01-05 08:43:30|393.2|393|393.2|393|393.2|393|393.2|393|0
1767602670000|2026-01-05 08:44:30||393.1||393.1||393.1||393.1|0
1767602680000|2026-01-05 08:44:40|393.3||393.3||393.4||393.3||1412
1767602700000|2026-01-05 08:45:00|393.2|393|393.2|393|393.3|393|393.2|393|150
1767602720000|2026-01-05 08:45:20|393.3|393.2|393.4|393.2|393.4|393.2|393.3|393.2|0
1767602730000|2026-01-05 08:45:30|393.3||393.4||393.4||393.3||0
1767602800000|2026-01-05 08:46:40|||||||||120
1767602830000|2026-01-05 08:47:10|393.3|393.1|393.2|393|393.3|393.1|393.2|393|1412
1767602840000|2026-01-05 08:47:20|393.3|393.1|393.4|393.2|393.4|393.2|393.2|393.1|0
1767602850000|2026-01-05 08:47:30|||||||||200
1767602860000|2026-01-05 08:47:40|393.3|393.1|393.3|393.1|393.3|393.1|393.2|393.1|783
1767602880000|2026-01-05 08:48:00|393.4||393.4||393.4||393.4||0
1767602890000|2026-01-05 08:48:10|393.3||393.4||393.4||393.3||0
1767602910000|2026-01-05 08:48:30|393.3||393.3||393.3||393.3||0
1767602960000|2026-01-05 08:49:20|393.4|393.2|393.5|393.4|393.5|393.4|393.4|393.2|1110
1767602970000|2026-01-05 08:49:30|393.6||393.6||393.6||393.6||0
1767602980000|2026-01-05 08:49:40|393.7||393.6||393.7||393.6||0
1767603010000|2026-01-05 08:50:10|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|1
1767603020000|2026-01-05 08:50:20|||||||||1320
1767603100000|2026-01-05 08:51:40|393.8|393.6|393.8|393.6|393.8|393.6|393.7|393.6|144
1767603110000|2026-01-05 08:51:50|393.5|393.4|393.5|393.3|393.5|393.4|393.5|393.3|0
1767603130000|2026-01-05 08:52:10|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|0
1767603140000|2026-01-05 08:52:20|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|115
1767603150000|2026-01-05 08:52:30|393.3||393.3||393.3||393.3||0
1767603160000|2026-01-05 08:52:40|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|0
1767603180000|2026-01-05 08:53:00|393.5|393.3|393.4|393.3|393.5|393.3|393.4|393.3|528
1767603200000|2026-01-05 08:53:20|393.5||393.5||393.5||393.5||0
1767603220000|2026-01-05 08:53:40|||||||||1000
1767603240000|2026-01-05 08:54:00|393.4|393.2|393.4|393.2|393.4|393.3|393.4|393.2|67
1767603270000|2026-01-05 08:54:30|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|0
1767603280000|2026-01-05 08:54:40|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|1200
1767603300000|2026-01-05 08:55:00|393||393||393||393||996
1767603320000|2026-01-05 08:55:20||392.9||392.9||392.9||392.9|0
1767603330000|2026-01-05 08:55:30|||||||||750
1767603340000|2026-01-05 08:55:40|||||||||2000
1767603350000|2026-01-05 08:55:50||392.8||392.8||392.8||392.8|2117
1767603360000|2026-01-05 08:56:00|392.9|392.9|393|392.8|393|392.9|392.9|392.8|0
1767603410000|2026-01-05 08:56:50|392.9||393||393||392.9||0
1767603430000|2026-01-05 08:57:10|392.9|392.7|392.8|392.7|392.9|392.7|392.8|392.7|250
1767603440000|2026-01-05 08:57:20|392.9||392.9||392.9||392.9||0
1767603460000|2026-01-05 08:57:40|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|335
1767603470000|2026-01-05 08:57:50|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|0
1767603480000|2026-01-05 08:58:00|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1767603490000|2026-01-05 08:58:10|||||||||100
1767603520000|2026-01-05 08:58:40|392.7|392.5|392.8|392.6|392.8|392.6|392.7|392.5|753
1767603540000|2026-01-05 08:59:00|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|0
1767603560000|2026-01-05 08:59:20||392.6||392.6||392.6||392.6|0
1767603570000|2026-01-05 08:59:30|392.8|392.7|392.9|392.7|392.9|392.7|392.8|392.7|0
1767603600000|2026-01-05 09:00:00|392.8||392.9||392.9||392.8||0
1767603610000|2026-01-05 09:00:10||392.8||392.8||392.8||392.8|2157
1767603650000|2026-01-05 09:00:50|392.8|392.6|392.9|392.7|392.9|392.7|392.8|392.6|9643
1767603670000|2026-01-05 09:01:10|393|392.8|393|392.8|393|392.9|393|392.8|761
1767603690000|2026-01-05 09:01:30||392.9||392.9||392.9||392.9|2514
1767603700000|2026-01-05 09:01:40|393.1|393|393.1|393|393.1|393|393.1|393|0
1767603710000|2026-01-05 09:01:50|393.2||393.2||393.2||393.2||0
1767603720000|2026-01-05 09:02:00||393.1||393.1||393.1||393.1|2119
1767603730000|2026-01-05 09:02:10||393||393||393||393|0
1767603740000|2026-01-05 09:02:20||393.1||393.1||393.1||393.1|0
1767603750000|2026-01-05 09:02:30||393||393||393||393|500
1767603770000|2026-01-05 09:02:50|||||||||150
1767603790000|2026-01-05 09:03:10|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|0
1767603810000|2026-01-05 09:03:30|393.2|393|393.2|393|393.2|393|393.2|393|0
1767603860000|2026-01-05 09:04:20||393.1||393.1||393.1||393.1|0
1767603880000|2026-01-05 09:04:40|393.3||393.3||393.3||393.3||0
1767603920000|2026-01-05 09:05:20|||||||||25
1767603940000|2026-01-05 09:05:40|393.4|393.2|393.3|393.1|393.4|393.2|393.3|393.1|996
1767603950000|2026-01-05 09:05:50|393.2|393|393.2|393|393.2|393|393.2|393|1000
1767603960000|2026-01-05 09:06:00|393.1|392.9|393|392.9|393.1|392.9|393|392.9|300
1767603980000|2026-01-05 09:06:20|393.1||393.1||393.1||393.1||2471
1767603990000|2026-01-05 09:06:30||393||392.9||393||392.9|500
1767604030000|2026-01-05 09:07:10|393|392.7|392.7|392.5|393|392.7|392.7|392.5|2094
1767604070000|2026-01-05 09:07:50|||||||||100
1767604080000|2026-01-05 09:08:00|392.6||392.6||392.6||392.6||0
1767604140000|2026-01-05 09:09:00|392.8|392.6|392.9|392.7|392.9|392.7|392.8|392.6|5000
1767604220000|2026-01-05 09:10:20||392.8||392.7||392.8||392.7|0
1767604260000|2026-01-05 09:11:00||392.8||392.7||392.8||392.7|1911
1767604270000|2026-01-05 09:11:10||392.8||392.8||392.8||392.8|0
1767604290000|2026-01-05 09:11:30|393||393||393||393||0
1767604360000|2026-01-05 09:12:40|393.1|392.9|393.1|393|393.1|393|393.1|392.9|23
1767604370000|2026-01-05 09:12:50||392.9||392.9||392.9||392.9|0
1767604440000|2026-01-05 09:14:00|392.9|392.8|392.9|392.7|392.9|392.8|392.9|392.7|1438
1767604470000|2026-01-05 09:14:30|393||393||393||393||0
1767604480000|2026-01-05 09:14:40|392.9|392.8|393|392.8|393|392.8|392.9|392.8|0
1767604490000|2026-01-05 09:14:50|392.9||392.9||393||392.9||0
1767604540000|2026-01-05 09:15:40|393||392.9||393||392.9||0
1767604560000|2026-01-05 09:16:00|393||392.9||393||392.9||0
1767604580000|2026-01-05 09:16:20|393||393||393||393||0
1767604640000|2026-01-05 09:17:20|393.1|392.9|393.1|393|393.1|393|393.1|392.9|0
1767604650000|2026-01-05 09:17:30||392.9||392.9||392.9||392.9|64
1767604700000|2026-01-05 09:18:20||393||393||393||393|0
1767604730000|2026-01-05 09:18:50|||||||||110
1767604740000|2026-01-05 09:19:00||392.9||392.9||392.9||392.9|250
1767604750000|2026-01-05 09:19:10|393|392.8|392.9|392.7|393|392.8|392.9|392.7|0
1767604780000|2026-01-05 09:19:40|||||||||250
1767604790000|2026-01-05 09:19:50|392.8|392.6|392.7|392.6|392.8|392.6|392.7|392.6|0
1767604810000|2026-01-05 09:20:10|||||||||220
1767604830000|2026-01-05 09:20:30|392.8||392.8||392.8||392.8||2000
1767604880000|2026-01-05 09:21:20|||||||||20
1767604920000|2026-01-05 09:22:00|392.9|392.7|392.9|392.8|392.9|392.8|392.9|392.7|0
1767605000000|2026-01-05 09:23:20||392.7||392.8||392.8||392.7|0
1767605080000|2026-01-05 09:24:40|||||||||63
1767605090000|2026-01-05 09:24:50|||||||||500
1767605120000|2026-01-05 09:25:20|393|392.9|393|392.8|393|392.9|393|392.8|761
1767605140000|2026-01-05 09:25:40|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|2507
1767605170000|2026-01-05 09:26:10|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|123
1767605190000|2026-01-05 09:26:30|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|0
1767605210000|2026-01-05 09:26:50|392.8||392.9||392.9||392.8||0
1767605250000|2026-01-05 09:27:30|392.8||392.8||392.8||392.8||0
1767605270000|2026-01-05 09:27:50|392.9||392.9||392.9||392.9||0
1767605280000|2026-01-05 09:28:00|393||392.9||393||392.9||0
1767605290000|2026-01-05 09:28:10|393||393||393||393||0
1767605300000|2026-01-05 09:28:20|392.9|392.8|392.9|392.7|392.9|392.8|392.9|392.7|0
1767605310000|2026-01-05 09:28:30|393||392.9||393||392.9||0
1767605350000|2026-01-05 09:29:10|||||||||1500
1767605380000|2026-01-05 09:29:40|||||||||275
1767605400000|2026-01-05 09:30:00|393|392.8|393|392.8|393|392.8|393|392.8|193
1767605420000|2026-01-05 09:30:20|392.8|392.7|392.8|392.7|392.8|392.7|392.8|392.7|2546
1767605440000|2026-01-05 09:30:40||392.6||392.6||392.6||392.6|521
1767605450000|2026-01-05 09:30:50|392.7||392.7||392.7||392.7||1558
1767605460000|2026-01-05 09:31:00||392.5||392.5||392.5||392.5|0
1767605470000|2026-01-05 09:31:10||392.6||392.6||392.6||392.6|0
1767605480000|2026-01-05 09:31:20|392.6|392.5|392.7|392.5|392.7|392.5|392.6|392.5|15000
1767605490000|2026-01-05 09:31:30|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|1890
1767605500000|2026-01-05 09:31:40|392.7|392.5|392.7|392.6|392.7|392.6|392.7|392.5|1150
1767605510000|2026-01-05 09:31:50|392.8||392.8||392.8||392.8||0
1767605530000|2026-01-05 09:32:10|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|396
1767605540000|2026-01-05 09:32:20|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1767605550000|2026-01-05 09:32:30|392.6||392.6||392.6||392.6||0
1767605580000|2026-01-05 09:33:00||392.5||392.5||392.5||392.5|0
1767605590000|2026-01-05 09:33:10|392.7||392.7||392.7||392.7||0
1767605610000|2026-01-05 09:33:30|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1767605620000|2026-01-05 09:33:40|392.9|392.7|392.9|392.7|392.9|392.8|392.9|392.7|872
1767605670000|2026-01-05 09:34:30|393|392.8|393|392.8|393|392.8|393|392.8|0
1767605710000|2026-01-05 09:35:10|392.9||392.9||392.9||392.9||0
1767605720000|2026-01-05 09:35:20|392.8|392.7|392.8|392.6|392.8|392.7|392.8|392.6|752
1767605730000|2026-01-05 09:35:30|||||||||150
1767605760000|2026-01-05 09:36:00||392.7||392.6||392.7||392.6|0
1767605790000|2026-01-05 09:36:30||392.7||392.7||392.7||392.7|0
1767605810000|2026-01-05 09:36:50|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1767605820000|2026-01-05 09:37:00|392.8|392.7|392.9|392.7|392.9|392.7|392.8|392.7|0
1767605850000|2026-01-05 09:37:30|393|392.8|393|392.9|393|392.9|393|392.8|0
1767605860000|2026-01-05 09:37:40|393.1||393.1||393.1||393.1||0
1767605880000|2026-01-05 09:38:00|393||393||393||393||0
1767605890000|2026-01-05 09:38:10|392.9|392.8|392.9|392.7|392.9|392.8|392.9|392.7|5450
1767605900000|2026-01-05 09:38:20||392.8||392.7||392.8||392.7|0
1767605910000|2026-01-05 09:38:30|393|392.8|393|392.8|393|392.8|393|392.7|0
1767605920000|2026-01-05 09:38:40|392.9||393||393||392.9||0
1767605930000|2026-01-05 09:38:50||392.9||392.8||392.9||392.8|0
1767605980000|2026-01-05 09:39:40||392.9||392.9||392.9||392.9|0
1767606000000|2026-01-05 09:40:00|393.1|393|393.1|393|393.1|393|393.1|393|248
1767606040000|2026-01-05 09:40:40|393|392.9|393|392.9|393|392.9|393|392.9|0
1767606070000|2026-01-05 09:41:10|393.1|393|393.1|393|393.1|393|393.1|393|1073
1767606080000|2026-01-05 09:41:20|||||||||1730
1767606120000|2026-01-05 09:42:00||392.9||392.9||392.9||392.9|0
1767606160000|2026-01-05 09:42:40|393|393|393.1|393|393.1|393|393|393|0
1767606170000|2026-01-05 09:42:50|393|392.9|392.9|392.7|393|392.9|392.9|392.7|0
1767606190000|2026-01-05 09:43:10|392.8|392.6|392.7|392.5|392.8|392.6|392.7|392.5|2537
1767606220000|2026-01-05 09:43:40|392.5|392.4|392.4|392.3|392.5|392.4|392.4|392.3|263
1767606230000|2026-01-05 09:43:50||392.2||392.2||392.2||392.2|1078
1767606240000|2026-01-05 09:44:00|392.3||392.3||392.3||392.3||0
1767606270000|2026-01-05 09:44:30|392.2|392.1|392.2|392|392.2|392.1|392.2|392|5000
1767606280000|2026-01-05 09:44:40||392.1||392.1||392.1||392|2501
1767606290000|2026-01-05 09:44:50|392.3||392.3||392.3||392.3||694
1767606300000|2026-01-05 09:45:00|392.4||392.3||392.4||392.3||0
1767606330000|2026-01-05 09:45:30||392.2||392.2||392.2||392.2|0
1767606350000|2026-01-05 09:45:50|392.2|392|392.2|392.1|392.2|392.1|392.2|392|1465
1767606370000|2026-01-05 09:46:10|392.3|392.2|392.4|392.2|392.4|392.2|392.3|392.2|658
1767606380000|2026-01-05 09:46:20|||||||||500
1767606400000|2026-01-05 09:46:40|||||||||400
1767606410000|2026-01-05 09:46:50|||||||||100
1767606420000|2026-01-05 09:47:00||392.3||392.3||392.3||392.3|218
1767606440000|2026-01-05 09:47:20|392.5||392.5||392.5||392.5||0
1767606460000|2026-01-05 09:47:40|392.6|392.4|392.6|392.4|392.6|392.4|392.5|392.4|0
1767606500000|2026-01-05 09:48:20|392.5|392.5|392.6|392.5|392.6|392.5|392.5|392.5|1916
1767606520000|2026-01-05 09:48:40|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|456
1767606550000|2026-01-05 09:49:10|392.8||392.8||392.8||392.8||989
1767606580000|2026-01-05 09:49:40||392.7||392.6||392.7||392.6|2491
1767606640000|2026-01-05 09:50:40|393|392.9|393|392.9|393|392.9|393|392.9|0
1767606670000|2026-01-05 09:51:10|393.1|393|393.1|392.9|393.1|393|393.1|392.9|150
1767606680000|2026-01-05 09:51:20|393.2|393|393.3|393.1|393.3|393.1|393.2|393|0
1767606690000|2026-01-05 09:51:30||393.2||393.1||393.2||393.1|0
1767606720000|2026-01-05 09:52:00|393.2||393.3||393.3||393.2||0
1767606730000|2026-01-05 09:52:10||393.2||393.1||393.2||393.1|287
1767606790000|2026-01-05 09:53:10|393.2|393|393.2|393|393.2|393.1|393.2|393|3532
1767606830000|2026-01-05 09:53:50|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|0
1767606840000|2026-01-05 09:54:00|393.3||393.4||393.4||393.3||0
1767606860000|2026-01-05 09:54:20|||||||||1766
1767606870000|2026-01-05 09:54:30||393.3||393.3||393.3||393.3|0
1767606950000|2026-01-05 09:55:50||393.2||393.2||393.2||393.2|150
1767606960000|2026-01-05 09:56:00|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|0
1767607040000|2026-01-05 09:57:20|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|0
1767607110000|2026-01-05 09:58:30|393.3||393.3||393.3||393.3||0
1767607120000|2026-01-05 09:58:40|||||||||50
1767607170000|2026-01-05 09:59:30|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|1601
1767607200000|2026-01-05 10:00:00|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|969
1767607230000|2026-01-05 10:00:30|393.3||393.3||393.3||393.3||0
1767607240000|2026-01-05 10:00:40|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|1594
1767607250000|2026-01-05 10:00:50|393.3||393.3||393.3||393.3||0
1767607320000|2026-01-05 10:02:00|393.2||393.3||393.3||393.2||0
1767607340000|2026-01-05 10:02:20||393.2||393.2||393.2||393.2|0
1767607400000|2026-01-05 10:03:20|393.4||393.4||393.4||393.4||1766
1767607500000|2026-01-05 10:05:00||393.3||393.3||393.3||393.3|0
1767607510000|2026-01-05 10:05:10|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|1766
1767607530000|2026-01-05 10:05:30|393.6||393.6||393.6||393.6||0
1767607540000|2026-01-05 10:05:40|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|1766
1767607560000|2026-01-05 10:06:00|393.4||393.5||393.5||393.4||996
1767607580000|2026-01-05 10:06:20|393.6|393.4|393.6|393.5|393.6|393.5|393.6|393.4|853
1767607620000|2026-01-05 10:07:00|||||||||1766
1767607650000|2026-01-05 10:07:30|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1767607660000|2026-01-05 10:07:40|||||||||750
1767607680000|2026-01-05 10:08:00|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1767607730000|2026-01-05 10:08:50|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1767607770000|2026-01-05 10:09:30|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1767607780000|2026-01-05 10:09:40|393.9||393.9||393.9||393.9||839
1767607810000|2026-01-05 10:10:10|394|393.8|394|393.8|394|393.8|394|393.8|0
1767607870000|2026-01-05 10:11:10|393.9||393.9||393.9||393.9||0
1767607960000|2026-01-05 10:12:40|394||394||394||394||0
1767607980000|2026-01-05 10:13:00|393.9||393.9||393.9||393.9||0
1767607990000|2026-01-05 10:13:10|394|393.9|394|393.9|394|393.9|394|393.9|0
1767608020000|2026-01-05 10:13:40|||||||||866
1767608070000|2026-01-05 10:14:30||393.8||393.8||393.8||393.8|150
1767608090000|2026-01-05 10:14:50|394.1||394||394.1||394||0
1767608100000|2026-01-05 10:15:00|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|0
1767608110000|2026-01-05 10:15:10|394|393.8|394|393.8|394|393.8|394|393.8|400
1767608120000|2026-01-05 10:15:20|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|1766
1767608150000|2026-01-05 10:15:50||394||394||394||394|100
1767608180000|2026-01-05 10:16:20||393.9||393.9||393.9||393.9|0
1767608240000|2026-01-05 10:17:20||394||394||394||394|0
1767608300000|2026-01-05 10:18:20||393.9||393.9||393.9||393.9|0
1767608390000|2026-01-05 10:19:50||394||394||394||394|0
1767608440000|2026-01-05 10:20:40|||||||||1399
1767608450000|2026-01-05 10:20:50|||||||||1510
1767608510000|2026-01-05 10:21:50||393.9||393.9||393.9||393.9|0
1767608530000|2026-01-05 10:22:10|394||394||394||394||2
1767608540000|2026-01-05 10:22:20||393.8||393.8||393.8||393.8|1500
1767608640000|2026-01-05 10:24:00|393.9||393.9||393.9||393.9||0
1767608800000|2026-01-05 10:26:40|||||||||1000
1767608810000|2026-01-05 10:26:50|394|393.9|394|393.9|394|393.9|394|393.9|0
1767608820000|2026-01-05 10:27:00|394.1||394.1||394.1||394.1||0
1767608920000|2026-01-05 10:28:40||394||393.9||394||393.9|1656
1767608950000|2026-01-05 10:29:10|394||394.1||394.1||394||0
1767609010000|2026-01-05 10:30:10|394.2|394|394.2|394.1|394.2|394.1|394.2|394|73
1767609050000|2026-01-05 10:30:50|394.1|394|394.1|394|394.1|394|394.1|394|0
1767609060000|2026-01-05 10:31:00|394.2||394.2||394.2||394.2||213
1767609120000|2026-01-05 10:32:00|394.1||394.2||394.2||394.1||2000
1767609130000|2026-01-05 10:32:10||394.1||394.1||394.1||394.1|0
1767609200000|2026-01-05 10:33:20|||||||||1090
1767609260000|2026-01-05 10:34:20|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|0
1767609320000|2026-01-05 10:35:20||394.1||394.1||394.1||394.1|0
1767609370000|2026-01-05 10:36:10|||||||||1500
1767609400000|2026-01-05 10:36:40|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|0
1767609420000|2026-01-05 10:37:00|394.3||394.3||394.3||394.3||0
1767609450000|2026-01-05 10:37:30|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1767609530000|2026-01-05 10:38:50|||||||||1793
1767609560000|2026-01-05 10:39:20|394.5||394.5||394.5||394.5||191
1767609660000|2026-01-05 10:41:00|394.4||394.4||394.4||394.4||0
1767609670000|2026-01-05 10:41:10|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|1678
1767609680000|2026-01-05 10:41:20||394.1||394.2||394.2||394.1|0
1767609690000|2026-01-05 10:41:30|394.4||394.4||394.4||394.4||0
1767609710000|2026-01-05 10:41:50|394.3|394.4|394.5|394.4|394.5|394.4|394.3|394.4|1624
1767609720000|2026-01-05 10:42:00||394.3||394.3||394.3||394.3|0
1767609930000|2026-01-05 10:45:30|394.4||394.4||394.4||394.4||1656
1767609940000|2026-01-05 10:45:40|394.5||394.5||394.5||394.5||0
1767609980000|2026-01-05 10:46:20|394.4||394.4||394.4||394.4||0
1767610060000|2026-01-05 10:47:40||394.2||394.2||394.2||394.2|0
1767610080000|2026-01-05 10:48:00||394.3||394.3||394.3||394.3|0
1767610090000|2026-01-05 10:48:10|394.5||394.5||394.5||394.5||0
1767610150000|2026-01-05 10:49:10|394.4||394.4||394.4||394.4||0
1767610160000|2026-01-05 10:49:20||394.2||394.3||394.3||394.2|0
1767610170000|2026-01-05 10:49:30|394.5||394.5||394.5||394.5||0
1767610200000|2026-01-05 10:50:00|||||||||250
1767610210000|2026-01-05 10:50:10|394.4||394.4||394.4||394.4||0
1767610220000|2026-01-05 10:50:20|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|0
1767610240000|2026-01-05 10:50:40|394.6||394.6||394.6||394.6||0
1767610250000|2026-01-05 10:50:50||394.5||394.5||394.5||394.5|0
1767610320000|2026-01-05 10:52:00|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|41
1767610340000|2026-01-05 10:52:20|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.6|0
1767610360000|2026-01-05 10:52:40||394.6||394.6||394.6||394.6|0
1767610370000|2026-01-05 10:52:50||394.7||394.7||394.7||394.7|0
1767610390000|2026-01-05 10:53:10||394.6||394.6||394.6||394.6|0
1767610430000|2026-01-05 10:53:50|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|1269
1767610480000|2026-01-05 10:54:40|||||||||4
1767610530000|2026-01-05 10:55:30||394.7||394.7||394.7||394.7|495
1767610590000|2026-01-05 10:56:30|394.8||394.8||394.8||394.8||0
1767610600000|2026-01-05 10:56:40|394.9||394.9||394.9||394.9||0
1767610680000|2026-01-05 10:58:00|394.8||394.9||394.9||394.8||2000
1767610690000|2026-01-05 10:58:10|394.8||394.8||394.8||394.8||0
1767610700000|2026-01-05 10:58:20|||||||||1968
1767610740000|2026-01-05 10:59:00|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|8800
1767610760000|2026-01-05 10:59:20|||||||||150
1767610800000|2026-01-05 11:00:00|395||395||395||395||275
1767610820000|2026-01-05 11:00:20||394.9||394.8||394.9||394.8|2073
1767610830000|2026-01-05 11:00:30|394.9|394.9|395|394.9|395|394.9|394.9|394.9|7500
1767610840000|2026-01-05 11:00:40|394.9|394.8|395|394.8|395.1|394.9|394.9|394.8|704
1767610850000|2026-01-05 11:00:50||394.9||394.9||394.9||394.9|0
1767610860000|2026-01-05 11:01:00|395.1||395.1||395.1||395.1||0
1767610900000|2026-01-05 11:01:40|395||395||395||395||0
1767610980000|2026-01-05 11:03:00|395.1|395|395.1|395|395.1|395|395.1|395|271
1767611000000|2026-01-05 11:03:20||394.9||395||395||394.9|0
1767611020000|2026-01-05 11:03:40||394.9||394.9||394.9||394.9|1490
1767611050000|2026-01-05 11:04:10||395||395||395||395|0
1767611060000|2026-01-05 11:04:20|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|1656
1767611120000|2026-01-05 11:05:20|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|1069
1767611160000|2026-01-05 11:06:00|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|0
1767611200000|2026-01-05 11:06:40|||||||||1800
1767611230000|2026-01-05 11:07:10|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|0
1767611240000|2026-01-05 11:07:20|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|0
1767611250000|2026-01-05 11:07:30|395.7||395.7||395.7||395.7||0
1767611290000|2026-01-05 11:08:10|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|0
1767611300000|2026-01-05 11:08:20|395.8|395.6|395.8|395.7|395.8|395.7|395.8|395.6|1700
1767611350000|2026-01-05 11:09:10|395.9||395.9||395.9||395.9||0
1767611380000|2026-01-05 11:09:40|396|395.9|396|395.9|396|395.9|396|395.9|909
1767611400000|2026-01-05 11:10:00|396.1|396|396.3|396.1|396.3|396.1|396.1|396|2500
1767611410000|2026-01-05 11:10:10|396.2|396.2|396.2|396|396.2|396.2|396.2|396|1600
1767611520000|2026-01-05 11:12:00|396.1||396.1||396.1||396.1||0
1767611530000|2026-01-05 11:12:10|396.2||396.2||396.2||396.2||0
1767611550000|2026-01-05 11:12:30|396.1||396.2||396.2||396.1||1800
1767611770000|2026-01-05 11:16:10|396|395.8|396|395.8|396|395.8|396|395.8|0
1767611780000|2026-01-05 11:16:20|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|1015
1767611790000|2026-01-05 11:16:30||395.8||395.8||395.8||395.8|0
1767611810000|2026-01-05 11:16:50||395.7||395.7||395.7||395.7|0
1767611820000|2026-01-05 11:17:00|396|395.8|396|395.8|396|395.8|396|395.8|0
1767611830000|2026-01-05 11:17:10|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|0
1767611900000|2026-01-05 11:18:20|396|396|396.1|396|396.1|396|396|396|0
1767611940000|2026-01-05 11:19:00||395.9||395.9||395.9||395.9|13
1767611970000|2026-01-05 11:19:30|396.2|396|396.2|396|396.2|396|396.2|396|1941
1767612000000|2026-01-05 11:20:00|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|2500
1767612010000|2026-01-05 11:20:10|396.2||396.2||396.2||396.2||1000
1767612020000|2026-01-05 11:20:20|396.3||396.3||396.3||396.3||0
1767612080000|2026-01-05 11:21:20||396.2||396.2||396.2||396.2|0
1767612110000|2026-01-05 11:21:50|396.4||396.4||396.4||396.4||0
1767612140000|2026-01-05 11:22:20|396.3||396.3||396.3||396.3||0
1767612150000|2026-01-05 11:22:30|||||||||6000
1767612160000|2026-01-05 11:22:40|||||||||25
1767612230000|2026-01-05 11:23:50|||||||||133
1767612250000|2026-01-05 11:24:10|||||||||126
1767612260000|2026-01-05 11:24:20|396.2|396.1|396.3|396.1|396.3|396.1|396.2|396.1|0
1767612300000|2026-01-05 11:25:00|396.2|396.2|396.3|396.2|396.3|396.2|396.2|396.2|150
1767612320000|2026-01-05 11:25:20||396.1||396.1||396.1||396.1|7000
1767612340000|2026-01-05 11:25:40|396.2|396|396.1|395.9|396.2|396|396.1|395.9|981
1767612380000|2026-01-05 11:26:20|396||396||396||396||0
1767612460000|2026-01-05 11:27:40|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|460
1767612520000|2026-01-05 11:28:40|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1767612560000|2026-01-05 11:29:20||395.6||395.6||395.6||395.6|1815
1767612570000|2026-01-05 11:29:30||395.7||395.7||395.7||395.7|0
1767612590000|2026-01-05 11:29:50||395.6||395.6||395.6||395.6|0
1767612600000|2026-01-05 11:30:00||395.7||395.6||395.7||395.6|0
1767612610000|2026-01-05 11:30:10||395.7||395.6||395.7||395.6|0
1767612620000|2026-01-05 11:30:20||395.7||395.7||395.7||395.6|0
1767612630000|2026-01-05 11:30:30|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|1191
1767612670000|2026-01-05 11:31:10|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|301
1767612680000|2026-01-05 11:31:20|395.9||395.9||395.9||395.9||0
1767612800000|2026-01-05 11:33:20|||||||||1284
1767612830000|2026-01-05 11:33:50|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|2496
1767612860000|2026-01-05 11:34:20|395.7||395.7||395.7||395.7||0
1767612910000|2026-01-05 11:35:10|395.6|395.5|395.6|395.5|395.7|395.5|395.6|395.5|6200
1767612970000|2026-01-05 11:36:10|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|0
1767612990000|2026-01-05 11:36:30||395.3||395.4||395.4||395.3|0
1767613000000|2026-01-05 11:36:40||395.3||395.3||395.3||395.3|0
1767613030000|2026-01-05 11:37:10|||||||||100
1767613050000|2026-01-05 11:37:30||395.4||395.4||395.4||395.3|0
1767613060000|2026-01-05 11:37:40||395.3||395.4||395.4||395.3|0
1767613080000|2026-01-05 11:38:00||395.3||395.4||395.4||395.3|0
1767613130000|2026-01-05 11:38:50|395.6|395.5|395.7|395.5|395.7|395.5|395.6|395.5|997
1767613160000|2026-01-05 11:39:20||395.6||395.5||395.6||395.5|1693
1767613190000|2026-01-05 11:39:50||395.6||395.6||395.6||395.6|0
1767613210000|2026-01-05 11:40:10|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|492
1767613340000|2026-01-05 11:42:20|||||||||183
1767613380000|2026-01-05 11:43:00||395.6||395.6||395.6||395.6|1308
1767613410000|2026-01-05 11:43:30|395.7||395.8||395.8||395.7||0
1767613440000|2026-01-05 11:44:00|395.7|395.4|395.6|395.4|395.7|395.4|395.6|395.4|2073
1767613460000|2026-01-05 11:44:20|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|0
1767613470000|2026-01-05 11:44:30|395.4||395.5||395.5||395.4||0
1767613540000|2026-01-05 11:45:40|395.4||395.4||395.4||395.4||0
1767613550000|2026-01-05 11:45:50|395.5||395.4||395.5||395.4||0
1767613610000|2026-01-05 11:46:50|395.5||395.4||395.5||395.4||0
1767613720000|2026-01-05 11:48:40|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|1250
1767613730000|2026-01-05 11:48:50|395.4||395.4||395.4||395.4||2500
1767613770000|2026-01-05 11:49:30|395.3||395.3||395.3||395.3||0
1767613780000|2026-01-05 11:49:40|395.4||395.4||395.4||395.4||0
1767613840000|2026-01-05 11:50:40|395.3||395.3||395.3||395.3||0
1767613930000|2026-01-05 11:52:10|395.4||395.4||395.4||395.4||0
1767613970000|2026-01-05 11:52:50||395.3||395.2||395.3||395.2|0
1767614000000|2026-01-05 11:53:20|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|488
1767614010000|2026-01-05 11:53:30|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|0
1767614060000|2026-01-05 11:54:20|395.5||395.6||395.6||395.5||0
1767614090000|2026-01-05 11:54:50|395.7|395.5|395.7|395.5|395.7|395.5|395.7|395.5|0
1767614110000|2026-01-05 11:55:10||395.6||395.6||395.6||395.6|0
1767614140000|2026-01-05 11:55:40||395.5||395.5||395.5||395.5|0
1767614210000|2026-01-05 11:56:50|395.6||395.7||395.7||395.6||868
1767614230000|2026-01-05 11:57:10||395.6||395.6||395.6||395.6|0
1767614240000|2026-01-05 11:57:20|395.8|395.7|395.8|395.6|395.8|395.7|395.8|395.6|1047
1767614290000|2026-01-05 11:58:10||395.7||395.7||395.7||395.7|0
1767614340000|2026-01-05 11:59:00|395.7|395.6|395.5|395.4|395.7|395.6|395.5|395.4|874
1767614420000|2026-01-05 12:00:20|395.6||395.6||395.6||395.6||0
1767614650000|2026-01-05 12:04:10|395.5||395.6||395.6||395.5||0
1767614670000|2026-01-05 12:04:30|395.5||395.5||395.5||395.5||0
1767614700000|2026-01-05 12:05:00|395.4|395.3|395.5|395.3|395.5|395.3|395.4|395.3|405
1767614730000|2026-01-05 12:05:30|395.4||395.4||395.4||395.4||0
1767614740000|2026-01-05 12:05:40|||||||||739
1767614770000|2026-01-05 12:06:10||395.2||395.2||395.2||395.2|0
1767614830000|2026-01-05 12:07:10|||||||||3122
1767614840000|2026-01-05 12:07:20|395.3||395.3||395.3||395.3||0
1767614930000|2026-01-05 12:08:50|||||||||1000
1767614950000|2026-01-05 12:09:10|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|0
1767614960000|2026-01-05 12:09:20|||||||||995
1767614990000|2026-01-05 12:09:50|||||||||187
1767615000000|2026-01-05 12:10:00||395||395.1||395.1||395|0
1767615170000|2026-01-05 12:12:50|395.3|395|395.3|395.1|395.3|395.2|395.3|395|261
1767615190000|2026-01-05 12:13:10||395.2||395.2||395.2||395.2|0
1767615200000|2026-01-05 12:13:20||395.1||395.2||395.2||395.1|0
1767615210000|2026-01-05 12:13:30||395.1||395.2||395.2||395.1|0
1767615240000|2026-01-05 12:14:00||395.1||395.1||395.1||395.1|0
1767615280000|2026-01-05 12:14:40||395.2||395.2||395.2||395.1|0
1767615310000|2026-01-05 12:15:10|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|2490
1767615330000|2026-01-05 12:15:30|||||||||565
1767615340000|2026-01-05 12:15:40|||||||||3615
1767615350000|2026-01-05 12:15:50|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|2444
1767615360000|2026-01-05 12:16:00||395.1||395.1||395.1||395.1|617
1767615440000|2026-01-05 12:17:20|395.2|395|395.2|395|395.2|395|395.2|395|0
1767615470000|2026-01-05 12:17:50|395.1||395.1||395.1||395.1||0
1767615540000|2026-01-05 12:19:00|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|0
1767615590000|2026-01-05 12:19:50||395||395||395||395|0
1767615610000|2026-01-05 12:20:10||395.1||395.1||395.1||395.1|0
1767615640000|2026-01-05 12:20:40|395.3||395.3||395.3||395.3||133
1767615660000|2026-01-05 12:21:00|||||||||6
1767615690000|2026-01-05 12:21:30|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|1264
1767615720000|2026-01-05 12:22:00||395.3||395.2||395.3||395.2|0
1767615770000|2026-01-05 12:22:50|395.5|395.3|395.5|395.4|395.5|395.4|395.5|395.3|997
1767615870000|2026-01-05 12:24:30|||||||||19
1767615910000|2026-01-05 12:25:10|||||||||300
1767616000000|2026-01-05 12:26:40|||||||||639
1767616010000|2026-01-05 12:26:50|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1767616020000|2026-01-05 12:27:00|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|1251
1767616070000|2026-01-05 12:27:50||395.5||395.5||395.5||395.5|900
1767616080000|2026-01-05 12:28:00||395.6||395.5||395.6||395.5|0
1767616090000|2026-01-05 12:28:10||395.6||395.5||395.6||395.5|0
1767616100000|2026-01-05 12:28:20||395.6||395.5||395.6||395.5|0
1767616110000|2026-01-05 12:28:30||395.6||395.5||395.6||395.5|0
1767616140000|2026-01-05 12:29:00|395.6||395.6||395.6||395.6||0
1767616150000|2026-01-05 12:29:10|||||||||563
1767616220000|2026-01-05 12:30:20|||||||||8695
1767616300000|2026-01-05 12:31:40|395.8|395.4|395.8|395.7|395.8|395.7|395.8|395.4|0
1767616320000|2026-01-05 12:32:00|395.9||395.9||395.9||395.9||0
1767616340000|2026-01-05 12:32:20|395.8||395.8||395.8||395.8||2810
1767616380000|2026-01-05 12:33:00|395.9|395.8|396|395.8|396|395.8|395.9|395.8|2267
1767616410000|2026-01-05 12:33:30|396.1|395.9|396.1|396|396.1|396|396.1|395.9|96
1767616420000|2026-01-05 12:33:40|396.2|396.1|396.2|396|396.2|396.1|396.2|396|2482
1767616440000|2026-01-05 12:34:00|396.1||396.1||396.1||396.1||0
1767616450000|2026-01-05 12:34:10|396.2|396.1|396.2|396.1|396.3|396.1|396.2|396.1|900
1767616480000|2026-01-05 12:34:40|396.3||396.3||396.3||396.3||150
1767616500000|2026-01-05 12:35:00||396.2||396.2||396.2||396.2|1452
1767616510000|2026-01-05 12:35:10|396.2|396.1|396.3|396.2|396.3|396.2|396.2|396.1|1258
1767616530000|2026-01-05 12:35:30||396.1||396.1||396.1||396.1|0
1767616550000|2026-01-05 12:35:50|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|384
1767616570000|2026-01-05 12:36:10|396.3|396.3|396.4|396.3|396.5|396.3|396.3|396.3|810
1767616580000|2026-01-05 12:36:20|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|111
1767616600000|2026-01-05 12:36:40|||||||||2000
1767616630000|2026-01-05 12:37:10||396.1||396.1||396.1||396.1|1944
1767616690000|2026-01-05 12:38:10||396.2||396.2||396.2||396.2|0
1767616700000|2026-01-05 12:38:20|396.2|396.1|396.3|396.2|396.3|396.2|396.2|396.1|0
1767616720000|2026-01-05 12:38:40|396.4|396.3|396.4|396.2|396.4|396.3|396.4|396.2|0
1767616730000|2026-01-05 12:38:50||396.3||396.3||396.3||396.3|0
1767616740000|2026-01-05 12:39:00|396.5||396.5||396.5||396.5||0
1767616790000|2026-01-05 12:39:50|396.4|396.2|396.5|396.3|396.5|396.3|396.3|396.2|3011
1767616820000|2026-01-05 12:40:20|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|2500
1767616830000|2026-01-05 12:40:30|396.7|396.5|396.7|396.6|396.7|396.6|396.7|396.5|465
1767616840000|2026-01-05 12:40:40|||||||||118
1767616850000|2026-01-05 12:40:50||396.5||396.5||396.5||396.5|1401
1767616860000|2026-01-05 12:41:00|||||||||980
1767616960000|2026-01-05 12:42:40|396.6||396.6||396.6||396.6||0
1767616990000|2026-01-05 12:43:10|||||||||354
1767617000000|2026-01-05 12:43:20|||||||||794
1767617040000|2026-01-05 12:44:00|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|0
1767617110000|2026-01-05 12:45:10|||||||||2033
1767617300000|2026-01-05 12:48:20|||||||||40
1767617370000|2026-01-05 12:49:30|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|161
1767617400000|2026-01-05 12:50:00|396.7|396.6|396.7|396.6|396.8|396.6|396.7|396.6|9995
1767617420000|2026-01-05 12:50:20|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|0
1767617460000|2026-01-05 12:51:00||396.4||396.4||396.4||396.4|2094
1767617480000|2026-01-05 12:51:20|396.7|396.5|396.7|396.6|396.7|396.6|396.7|396.5|0
1767617490000|2026-01-05 12:51:30||396.5||396.5||396.5||396.5|0
1767617530000|2026-01-05 12:52:10||396.6||396.6||396.6||396.6|0
1767617540000|2026-01-05 12:52:20||396.5||396.5||396.5||396.5|0
1767617550000|2026-01-05 12:52:30||396.6||396.6||396.6||396.6|0
1767617600000|2026-01-05 12:53:20|||||||||563
1767617660000|2026-01-05 12:54:20|396.8|396.7|396.8|396.6|396.8|396.7|396.8|396.6|0
1767617690000|2026-01-05 12:54:50|396.7|396.7|396.8|396.7|396.8|396.7|396.7|396.7|3544
1767617700000|2026-01-05 12:55:00||396.6||396.6||396.6||396.6|0
1767617730000|2026-01-05 12:55:30||396.7||396.7||396.7||396.7|0
1767617760000|2026-01-05 12:56:00||396.6||396.6||396.6||396.6|0
1767617780000|2026-01-05 12:56:20|396.7||396.7||396.7||396.7||0
1767617830000|2026-01-05 12:57:10|||||||||3342
1767617970000|2026-01-05 12:59:30|396.8||396.8||396.8||396.8||0
1767618040000|2026-01-05 13:00:40|396.9|396.8|396.9|396.7|396.9|396.8|396.9|396.7|112
1767618050000|2026-01-05 13:00:50|396.8||396.9||396.9||396.8||3210
1767618060000|2026-01-05 13:01:00||396.8||396.8||396.8||396.8|0
1767618080000|2026-01-05 13:01:20|396.8|396.7|396.8|396.6|396.8|396.7|396.8|396.6|0
1767618120000|2026-01-05 13:02:00|396.7||396.8||396.8||396.7||0
1767618150000|2026-01-05 13:02:30|396.7||396.7||396.7||396.7||0
1767618170000|2026-01-05 13:02:50|396.8|396.7|396.8|396.6|396.8|396.7|396.8|396.6|0
1767618280000|2026-01-05 13:04:40||396.7||396.7||396.7||396.7|0
1767618300000|2026-01-05 13:05:00|396.7|396.6|396.9|396.7|396.9|396.7|396.7|396.6|238
1767618400000|2026-01-05 13:06:40|396.8||396.8||396.8||396.8||0
1767618420000|2026-01-05 13:07:00|396.9||396.9||396.9||396.9||0
1767618470000|2026-01-05 13:07:50|396.8||396.8||396.8||396.8||0
1767618480000|2026-01-05 13:08:00|396.9||396.9||396.9||396.9||1722
1767618520000|2026-01-05 13:08:40|396.8||396.8||396.8||396.8||0
1767618560000|2026-01-05 13:09:20|||||||||275
1767618570000|2026-01-05 13:09:30|396.9||396.9||396.9||396.9||0
1767618600000|2026-01-05 13:10:00|396.8||396.8||396.8||396.8||0
1767618610000|2026-01-05 13:10:10|396.4|396.2|396.5|396.4|396.5|396.4|396.4|396.2|0
1767618620000|2026-01-05 13:10:20|396.4|396.3|396.4|396.3|396.5|396.3|396.4|396.3|150
1767618640000|2026-01-05 13:10:40|396.5||396.5||396.5||396.5||2432
1767618680000|2026-01-05 13:11:20|396.4|396.2|396.3|396.1|396.5|396.2|396.3|396.1|0
1767618690000|2026-01-05 13:11:30||396.2||396.1||396.2||396.1|0
1767618710000|2026-01-05 13:11:50||396.2||396.1||396.2||396.1|0
1767618800000|2026-01-05 13:13:20||396.2||396.1||396.2||396.1|0
1767618810000|2026-01-05 13:13:30||396.2||396.2||396.2||396.2|2432
1767618820000|2026-01-05 13:13:40|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|2432
1767618860000|2026-01-05 13:14:20|396.3||396.3||396.3||396.3||0
1767618920000|2026-01-05 13:15:20|396.2||396.2||396.2||396.2||0
1767618930000|2026-01-05 13:15:30|396.1|396|396.1|396|396.1|396|396.1|396|0
1767619000000|2026-01-05 13:16:40|396|395.9|396|395.9|396|395.9|396|395.9|80
1767619020000|2026-01-05 13:17:00|396.1||396.1||396.1||396.1||0
1767619070000|2026-01-05 13:17:50|396||396||396||396||0
1767619080000|2026-01-05 13:18:00|396.1||396.1||396.1||396.1||0
1767619110000|2026-01-05 13:18:30|396||396||396||396||0
1767619140000|2026-01-05 13:19:00|396.1||396.1||396.1||396.1||0
1767619230000|2026-01-05 13:20:30|396||396||396||396||0
1767619270000|2026-01-05 13:21:10|396.1||396.1||396.1||396.1||0
1767619360000|2026-01-05 13:22:40|396||396||396||396||0
1767619380000|2026-01-05 13:23:00|396.1||396.1||396.1||396.1||0
1767619390000|2026-01-05 13:23:10|396||396||396||396||0
1767619400000|2026-01-05 13:23:20|||||||||147
1767619420000|2026-01-05 13:23:40|||||||||58
1767619440000|2026-01-05 13:24:00|396.1|396|396.1|396|396.1|396|396.1|396|0
1767619450000|2026-01-05 13:24:10|395.9|395.8|396|395.8|396|395.8|395.9|395.8|1667
1767619500000|2026-01-05 13:25:00||395.9||395.8||395.9||395.8|0
1767619520000|2026-01-05 13:25:20||395.9||395.9||395.9||395.9|0
1767619530000|2026-01-05 13:25:30|396.1|396|396.1|396|396.1|396|396.1|396|1248
1767619550000|2026-01-05 13:25:50|396.2|396.1|396.2|396|396.2|396.1|396.2|396|150
1767619560000|2026-01-05 13:26:00|396.1|395.9|396|395.9|396.1|395.9|396|395.9|0
1767619570000|2026-01-05 13:26:10|396.1||396.1||396.1||396.1||0
1767619590000|2026-01-05 13:26:30|396|395.8|396|395.8|396|395.8|396|395.8|118
1767619700000|2026-01-05 13:28:20||395.9||395.9||395.9||395.9|0
1767619720000|2026-01-05 13:28:40||395.8||395.8||395.8||395.8|0
1767619780000|2026-01-05 13:29:40|395.9||395.9||395.9||395.9||7
1767619800000|2026-01-05 13:30:00|396||396||396||396||0
1767619820000|2026-01-05 13:30:20|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|0
1767619830000|2026-01-05 13:30:30|395.8||395.8||395.8||395.8||2030
1767619840000|2026-01-05 13:30:40|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1767620070000|2026-01-05 13:34:30|||||||||449
1767620090000|2026-01-05 13:34:50|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1767620150000|2026-01-05 13:35:50|395.7||395.7||395.7||395.7||0
1767620160000|2026-01-05 13:36:00|395.6||395.6||395.6||395.6||0
1767620230000|2026-01-05 13:37:10|||||||||1000
1767620320000|2026-01-05 13:38:40||395.4||395.4||395.4||395.4|0
1767620350000|2026-01-05 13:39:10|395.5||395.5||395.5||395.5||0
1767620540000|2026-01-05 13:42:20|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|2291
1767620560000|2026-01-05 13:42:40|||||||||400
1767620580000|2026-01-05 13:43:00|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|2467
1767620960000|2026-01-05 13:49:20|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1767621140000|2026-01-05 13:52:20|||||||||65
1767621400000|2026-01-05 13:56:40||395.4||395.4||395.4||395.4|0
1767621490000|2026-01-05 13:58:10|395.5|395.2|395.2|395.1|395.5|395.2|395.2|395|4469
1767621600000|2026-01-05 14:00:00|||||||||48
1767621620000|2026-01-05 14:00:20|395.3|395.2|395.3|395.1|395.3|395.2|395.3|395.1|0
1767621670000|2026-01-05 14:01:10|||||||||1000
1767621680000|2026-01-05 14:01:20||395.2||395.1||395.2||395.1|0
1767621690000|2026-01-05 14:01:30||395.2||395.2||395.2||395.1|0
1767621700000|2026-01-05 14:01:40||395.1||395.1||395.1||395.1|0
1767621710000|2026-01-05 14:01:50||395.2||395.2||395.2||395.2|0
1767621830000|2026-01-05 14:03:50|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|123
1767621850000|2026-01-05 14:04:10|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1767621880000|2026-01-05 14:04:40|||||||||28
1767621920000|2026-01-05 14:05:20|||||||||171
1767621960000|2026-01-05 14:06:00|||||||||60
1767622010000|2026-01-05 14:06:50||395.1||395.1||395.1||395.1|363
1767622080000|2026-01-05 14:08:00||395.2||395.2||395.2||395.2|0
1767622090000|2026-01-05 14:08:10||395.1||395.1||395.1||395.1|0
1767622100000|2026-01-05 14:08:20||395.2||395.1||395.2||395.1|0
1767622110000|2026-01-05 14:08:30|395.2||395.2||395.2||395.2||0
1767622150000|2026-01-05 14:09:10|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1767622170000|2026-01-05 14:09:30||395.1||395.1||395.1||395.1|0
1767622190000|2026-01-05 14:09:50||395.2||395.2||395.2||395.2|0
1767622220000|2026-01-05 14:10:20|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|1520
1767622230000|2026-01-05 14:10:30||395.2||395.2||395.2||395.2|0
1767622250000|2026-01-05 14:10:50||395.3||395.3||395.3||395.3|103
1767622260000|2026-01-05 14:11:00||395.2||395.2||395.2||395.2|0
1767622280000|2026-01-05 14:11:20||395.3||395.3||395.3||395.2|0
1767622300000|2026-01-05 14:11:40|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|0
1767622380000|2026-01-05 14:13:00||395.3||395.4||395.4||395.3|0
1767622430000|2026-01-05 14:13:50||395.3||395.3||395.3||395.3|0
1767622540000|2026-01-05 14:15:40|||||||||10
1767622550000|2026-01-05 14:15:50|395.4||395.4||395.4||395.4||0
1767622570000|2026-01-05 14:16:10||395.2||395.2||395.2||395.2|0
1767622610000|2026-01-05 14:16:50|395.3||395.3||395.3||395.3||0
1767622780000|2026-01-05 14:19:40|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|5
1767622830000|2026-01-05 14:20:30||395||395||395||395|0
1767622840000|2026-01-05 14:20:40|395.1||395.1||395.1||395.1||0
1767622880000|2026-01-05 14:21:20||394.9||394.9||394.9||394.9|0
1767622890000|2026-01-05 14:21:30|395||395||395||395||0
1767622910000|2026-01-05 14:21:50|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|5136
1767622920000|2026-01-05 14:22:00|395||395||395||395||24
1767622970000|2026-01-05 14:22:50|394.9||394.9||394.9||394.9||0
1767623000000|2026-01-05 14:23:20|395|394.9|395|394.9|395|394.9|395|394.9|865
1767623020000|2026-01-05 14:23:40|||||||||263
1767623070000|2026-01-05 14:24:30|395.1|395|395.1|395|395.1|395|395.1|395|0
1767623090000|2026-01-05 14:24:50||394.9||394.9||394.9||394.9|0
1767623120000|2026-01-05 14:25:20|395.2|395.1|395.3|395.2|395.3|395.2|395.2|395.1|1716
1767623150000|2026-01-05 14:25:50|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|0
1767623170000|2026-01-05 14:26:10|395.5|395.4|395.6|395.4|395.6|395.4|395.5|395.4|0
1767623210000|2026-01-05 14:26:50||395.5||395.5||395.5||395.5|0
1767623220000|2026-01-05 14:27:00|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|0
1767623240000|2026-01-05 14:27:20||395.4||395.4||395.4||395.4|0
1767623270000|2026-01-05 14:27:50||395.3||395.3||395.3||395.3|0
1767623360000|2026-01-05 14:29:20|395.4|395.2|395.5|395.4|395.5|395.4|395.4|395.2|1374
1767623370000|2026-01-05 14:29:30||395.3||395.3||395.3||395.3|0
1767623380000|2026-01-05 14:29:40||395.4||395.4||395.4||395.4|0
1767623400000|2026-01-05 14:30:00|395.4|395.3|395.3|395.1|395.4|395.3|395.2|395.1|1275
1767623410000|2026-01-05 14:30:10|395.1|395|395.1|394.9|395.2|395|395.1|394.9|0
1767623420000|2026-01-05 14:30:20|395||395||395||395||0
1767623430000|2026-01-05 14:30:30|395.1|395|395.1|394.9|395.1|395|395.1|394.9|592
1767623440000|2026-01-05 14:30:40||395||394.9||395||394.9|1294
1767623450000|2026-01-05 14:30:50|395||395||395||395||0
1767623460000|2026-01-05 14:31:00|394.9|394.7|394.9|394.7|394.9|394.8|394.9|394.7|1237
1767623470000|2026-01-05 14:31:10|395|394.8|395|394.8|395|394.9|394.9|394.8|82
1767623490000|2026-01-05 14:31:30|395.1|395|395.2|395|395.2|395|395.1|395|3808
1767623500000|2026-01-05 14:31:40|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|0
1767623510000|2026-01-05 14:31:50|394.9|394.8|395|394.9|395|394.9|394.9|394.8|1226
1767623520000|2026-01-05 14:32:00|395.1|395|395.1|394.9|395.1|395|395.1|394.9|167
1767623530000|2026-01-05 14:32:10|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|0
1767623540000|2026-01-05 14:32:20||395||395||395||395|0
1767623570000|2026-01-05 14:32:50|395.1|394.9|395|394.9|395.1|394.9|395|394.9|127
1767623580000|2026-01-05 14:33:00|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|737
1767623600000|2026-01-05 14:33:20|394.8|394.7|394.8|394.6|394.8|394.7|394.8|394.6|0
1767623620000|2026-01-05 14:33:40||394.7||394.7||394.7||394.7|1688
1767623640000|2026-01-05 14:34:00|||||||||127
1767623650000|2026-01-05 14:34:10|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|102
1767623660000|2026-01-05 14:34:20||394.5||394.5||394.5||394.5|21
1767623680000|2026-01-05 14:34:40|394.6||394.6||394.6||394.6||0
1767623700000|2026-01-05 14:35:00|||||||||1
1767623710000|2026-01-05 14:35:10|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|566
1767623720000|2026-01-05 14:35:20||394.5||394.5||394.5||394.5|0
1767623740000|2026-01-05 14:35:40||394.6||394.6||394.6||394.6|0
1767623750000|2026-01-05 14:35:50||394.5||394.6||394.6||394.5|1051
1767623760000|2026-01-05 14:36:00|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|509
1767623780000|2026-01-05 14:36:20|394.7|394.6|394.6|394.4|394.7|394.6|394.6|394.4|3267
1767623790000|2026-01-05 14:36:30|394.7|394.5|394.9|394.7|394.9|394.7|394.7|394.5|1054
1767623810000|2026-01-05 14:36:50|394.8|394.6|394.6|394.4|394.8|394.6|394.6|394.4|58
1767623820000|2026-01-05 14:37:00|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|508
1767623840000|2026-01-05 14:37:20|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|0
1767623870000|2026-01-05 14:37:50|394.7||394.7||394.7||394.7||0
1767623880000|2026-01-05 14:38:00|394.9|394.7|394.8|394.6|394.9|394.7|394.8|394.6|566
1767623890000|2026-01-05 14:38:10|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|0
1767623900000|2026-01-05 14:38:20|394.6||394.7||394.7||394.6||1244
1767623920000|2026-01-05 14:38:40||394.6||394.6||394.6||394.6|0
1767623930000|2026-01-05 14:38:50|394.8|394.7|394.8|394.7|394.9|394.8|394.8|394.7|6908
1767623940000|2026-01-05 14:39:00|394.9|394.8|394.9|394.7|394.9|394.8|394.9|394.7|567
1767623980000|2026-01-05 14:39:40||394.8||394.8||394.8||394.8|0
1767623990000|2026-01-05 14:39:50|395|394.9|394.9|394.8|395|394.9|394.9|394.8|519
1767624000000|2026-01-05 14:40:00||394.7||394.7||394.8||394.7|2280
1767624010000|2026-01-05 14:40:10|394.8||394.8||394.8||394.8||0
1767624020000|2026-01-05 14:40:20|394.9||394.9||394.9||394.9||81
1767624030000|2026-01-05 14:40:30|395|394.8|395|394.9|395|394.9|395|394.8|566
1767624060000|2026-01-05 14:41:00|395.1|395|395.1|395|395.1|395|395.1|395|567
1767624070000|2026-01-05 14:41:10|||||||||1013
1767624080000|2026-01-05 14:41:20||394.9||394.9||394.9||394.9|0
1767624100000|2026-01-05 14:41:40|395|394.8|395|394.8|395|394.8|395|394.8|607
1767624110000|2026-01-05 14:41:50|394.9|394.7|394.8|394.7|394.9|394.7|394.8|394.7|0
1767624120000|2026-01-05 14:42:00|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|1502
1767624130000|2026-01-05 14:42:10|394.8|394.7|394.8|394.6|394.8|394.7|394.8|394.6|100
1767624170000|2026-01-05 14:42:50|394.7||394.7||394.7||394.7||0
1767624180000|2026-01-05 14:43:00|394.8|394.7|394.6|394.5|394.8|394.7|394.6|394.5|699
1767624200000|2026-01-05 14:43:20|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|1059
1767624210000|2026-01-05 14:43:30|394.6|394.5|394.6|394.4|394.6|394.5|394.6|394.4|0
1767624220000|2026-01-05 14:43:40||394.5||394.5||394.5||394.5|0
1767624230000|2026-01-05 14:43:50|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|0
1767624240000|2026-01-05 14:44:00|394.6|394.5|394.6|394.4|394.6|394.5|394.6|394.4|1216
1767624260000|2026-01-05 14:44:20|394.5||394.5||394.5||394.5||0
1767624270000|2026-01-05 14:44:30|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|1545
1767624280000|2026-01-05 14:44:40|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|0
1767624290000|2026-01-05 14:44:50|394.4|394.3|394.2|394.1|394.4|394.3|394.2|394.1|2267
1767624310000|2026-01-05 14:45:10|394|393.9|394.1|393.9|394.1|393.9|394|393.9|0
1767624320000|2026-01-05 14:45:20|394|394|394.1|394|394.1|394|394|394|400
1767624330000|2026-01-05 14:45:30|394.2|394.1|394.2|394.1|394.3|394.1|394.2|394.1|2267
1767624340000|2026-01-05 14:45:40||394||394||394||394|0
1767624350000|2026-01-05 14:45:50|394.1||394.1||394.1||394.1||0
1767624360000|2026-01-05 14:46:00|394.2|394.1|394.2|394|394.2|394.1|394.2|394|508
1767624390000|2026-01-05 14:46:30|394.3|394.1|394.3|394.1|394.3|394.1|394.2|394.1|0
1767624400000|2026-01-05 14:46:40|394.2||394.2||394.2||394.2||0
1767624410000|2026-01-05 14:46:50|394.1|394|394.1|394|394.1|394|394.1|394|2279
1767624420000|2026-01-05 14:47:00|394.2|393.9|394.2|394.1|394.2|394.1|394.2|393.9|1955
1767624430000|2026-01-05 14:47:10|394.3||394.2||394.3||394.2||1284
1767624440000|2026-01-05 14:47:20|394.3|394|394.3|394.2|394.3|394.2|394.3|394|1220
1767624450000|2026-01-05 14:47:30||394.1||394.1||394.1||394.1|0
1767624460000|2026-01-05 14:47:40|394.2||394.3||394.3||394.2||0
1767624470000|2026-01-05 14:47:50|394.2|394|394.3|394.1|394.3|394.1|394.1|394|906
1767624480000|2026-01-05 14:48:00|394.2||394.2||394.2||394.2||1
1767624500000|2026-01-05 14:48:20||394||394||394||394|412
1767624520000|2026-01-05 14:48:40||394.1||394.1||394.1||394.1|0
1767624530000|2026-01-05 14:48:50|394.1|394|394.1|394|394.1|394|394.1|394|0
1767624540000|2026-01-05 14:49:00|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|0
1767624560000|2026-01-05 14:49:20|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1767624570000|2026-01-05 14:49:30||394||394||394||394|0
1767624590000|2026-01-05 14:49:50|394.1||394.1||394.1||394.1||0
1767624600000|2026-01-05 14:50:00|||||||||1
1767624640000|2026-01-05 14:50:40|394.3|394.1|394.2|394|394.3|394.1|394.2|394|150
1767624650000|2026-01-05 14:50:50|394.3|394.1|394.2|394.1|394.3|394.1|394.2|394.1|1
1767624660000|2026-01-05 14:51:00|394.3|394|394.2|394|394.3|394|394.2|394|566
1767624710000|2026-01-05 14:51:50|394.1||394.1||394.1||394.1||0
1767624720000|2026-01-05 14:52:00|394|393.9|394|393.9|394|393.9|394|393.9|2415
1767624750000|2026-01-05 14:52:30|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|1100
1767624770000|2026-01-05 14:52:50|394|393.9|393.9|393.8|394|393.9|393.9|393.8|103
1767624780000|2026-01-05 14:53:00|||||||||566
1767624790000|2026-01-05 14:53:10|394|393.9|394|393.9|394|393.9|394|393.9|0
1767624830000|2026-01-05 14:53:50|393.9|393.8|394|393.9|394|393.9|393.9|393.8|0
1767624840000|2026-01-05 14:54:00|393.9|393.8|394.1|393.9|394.1|394|393.9|393.8|3166
1767624850000|2026-01-05 14:54:10|394||394||394||394||0
1767624870000|2026-01-05 14:54:30||393.8||393.8||393.8||393.8|0
1767624890000|2026-01-05 14:54:50|393.9||393.9||393.9||393.9||0
1767624900000|2026-01-05 14:55:00|394|393.9|394|393.8|394|393.9|394|393.8|2949
1767624910000|2026-01-05 14:55:10|393.9||393.9||393.9||393.9||0
1767624940000|2026-01-05 14:55:40|394|393.9|394|393.9|394|393.9|394|393.9|2278
1767624950000|2026-01-05 14:55:50|394.1|394|394.1|394|394.1|394|394.1|394|0
1767624960000|2026-01-05 14:56:00|394.2||394.2||394.2||394.2||567
1767625000000|2026-01-05 14:56:40|394.1||394.2||394.2||394.1||0
1767625010000|2026-01-05 14:56:50|394.1|394.1|394.1|394|394.1|394.1|394.1|394|0
1767625020000|2026-01-05 14:57:00|||||||||1
1767625030000|2026-01-05 14:57:10|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|566
1767625040000|2026-01-05 14:57:20|394.3|394.2|394.2|394|394.3|394.2|394.2|394|2279
1767625070000|2026-01-05 14:57:50|394.1||394.1||394.1||394.1||531
1767625080000|2026-01-05 14:58:00|394.2|393.9|394.2|394|394.2|394|394.2|393.9|127
1767625130000|2026-01-05 14:58:50|394.1|393.9|393.9|393.8|394.1|394|393.9|393.8|1435
1767625200000|2026-01-05 15:00:00|||||||||2666
1767625210000|2026-01-05 15:00:10|393.8|393.7|393.8|393.7|393.9|393.7|393.8|393.7|0
1767625220000|2026-01-05 15:00:20|||||||||1805
1767625230000|2026-01-05 15:00:30|393.9|393.8|394|393.8|394|393.8|393.9|393.8|300
1767625240000|2026-01-05 15:00:40|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|150
1767625260000|2026-01-05 15:01:00|394.2|394|394.2|394.1|394.2|394.1|394.2|394|150
1767625280000|2026-01-05 15:01:20|394.3||394.3||394.3||394.3||2032
1767625320000|2026-01-05 15:02:00|394.2|394|394.2|394|394.2|394|394.2|394|1315
1767625340000|2026-01-05 15:02:20||394.1||394.1||394.1||394.1|0
1767625350000|2026-01-05 15:02:30|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|0
1767625370000|2026-01-05 15:02:50|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|685
1767625400000|2026-01-05 15:03:20|394.3||394.2||394.3||394.2||0
1767625430000|2026-01-05 15:03:50|394.1|394|394.1|394|394.1|394|394.1|394|2654
1767625450000|2026-01-05 15:04:10|||||||||752
1767625490000|2026-01-05 15:04:50|394|393.9|394|393.9|394|393.9|394|393.9|894
1767625500000|2026-01-05 15:05:00|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1767625670000|2026-01-05 15:07:50|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1767625690000|2026-01-05 15:08:10|393.9||393.9||393.9||393.9||2850
1767625700000|2026-01-05 15:08:20|393.8||393.8||393.8||393.8||0
1767625710000|2026-01-05 15:08:30|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|2170
1767625760000|2026-01-05 15:09:20|||||||||1478
1767625800000|2026-01-05 15:10:00|394||394||394||394||0
1767625820000|2026-01-05 15:10:20|394.2|394|394.2|394|394.2|394|394.2|394|132
1767625840000|2026-01-05 15:10:40|394.1||394.2||394.2||394.1||0
1767625850000|2026-01-05 15:10:50|394.1||394.1||394.1||394.1||0
1767625920000|2026-01-05 15:12:00|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1767626040000|2026-01-05 15:14:00|394.1|394|394.1|394|394.1|394|394.1|394|0
1767626080000|2026-01-05 15:14:40|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|1374
1767626110000|2026-01-05 15:15:10|394.1|394|394.1|394|394.1|394|394.1|394|0
1767626120000|2026-01-05 15:15:20||393.9||393.9||393.9||393.9|996
1767626130000|2026-01-05 15:15:30|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1767626140000|2026-01-05 15:15:40|394.3||394.3||394.3||394.3||285
1767626160000|2026-01-05 15:16:00|394.4|394.3|394.6|394.4|394.6|394.4|394.4|394.3|0
1767626170000|2026-01-05 15:16:10|394.5|394.3|394.6|394.4|394.6|394.4|394.4|394.3|5512
1767626200000|2026-01-05 15:16:40|394.5||394.5||394.5||394.5||4130
1767626210000|2026-01-05 15:16:50||394.3||394.3||394.3||394.3|602
1767626220000|2026-01-05 15:17:00|394.6|394.4|394.6|394.4|394.6|394.4|394.6|394.4|0
1767626250000|2026-01-05 15:17:30|||||||||508
1767626260000|2026-01-05 15:17:40|394.5||394.5||394.5||394.5||0
1767626310000|2026-01-05 15:18:30|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1767626340000|2026-01-05 15:19:00|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|0
1767626370000|2026-01-05 15:19:30|394.6||394.6||394.6||394.6||32
1767626380000|2026-01-05 15:19:40|394.5|394.3|394.4|394.2|394.5|394.3|394.4|394.2|2750
1767626390000|2026-01-05 15:19:50|394.3||394.3||394.3||394.3||0
1767626400000|2026-01-05 15:20:00|394.4||394.3||394.4||394.3||0
1767626410000|2026-01-05 15:20:10|394.4||394.3||394.4||394.3||1600
1767626420000|2026-01-05 15:20:20|394.4|394.1|394.2|394.1|394.4|394.1|394.2|394.1|0
1767626440000|2026-01-05 15:20:40|||||||||260
1767626450000|2026-01-05 15:20:50|394.3|394.2|394.4|394.2|394.4|394.2|394.3|394.2|1448
1767626460000|2026-01-05 15:21:00||394.3||394.3||394.3||394.3|0
1767626480000|2026-01-05 15:21:20||394.2||394.2||394.2||394.2|0
1767626490000|2026-01-05 15:21:30||394.3||394.3||394.3||394.3|0
1767626510000|2026-01-05 15:21:50|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|334
1767626530000|2026-01-05 15:22:10|||||||||1423
1767626560000|2026-01-05 15:22:40||394.1||394.1||394.1||394.1|1265
1767626580000|2026-01-05 15:23:00|394.2||394.2||394.2||394.2||0
1767626590000|2026-01-05 15:23:10|394.1|394|394.1|394|394.1|394|394.1|394|2136
1767626610000|2026-01-05 15:23:30|||||||||112
1767626620000|2026-01-05 15:23:40|||||||||650
1767626670000|2026-01-05 15:24:30|||||||||269
1767626700000|2026-01-05 15:25:00|394|393.9|394|393.9|394|393.9|394|393.9|4535
1767626760000|2026-01-05 15:26:00|||||||||578
1767626770000|2026-01-05 15:26:10|393.9|393.8|393.8|393.7|393.9|393.8|393.8|393.7|3267
1767626820000|2026-01-05 15:27:00|||||||||6406
1767626840000|2026-01-05 15:27:20|393.9|393.8|394|393.9|394|393.9|393.9|393.8|1350
1767626890000|2026-01-05 15:28:10|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1767626900000|2026-01-05 15:28:20||393.7||393.7||393.7||393.7|0
1767626940000|2026-01-05 15:29:00||393.8||393.8||393.8||393.8|0
1767626970000|2026-01-05 15:29:30|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|3000
1767627030000|2026-01-05 15:30:30|393.9|393.8|394|393.9|394|393.9|393.9|393.8|241
1767627040000|2026-01-05 15:30:40|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1767627060000|2026-01-05 15:31:00||393.7||393.7||393.7||393.7|0
1767627070000|2026-01-05 15:31:10|394|393.8|394|393.9|394|393.9|394|393.8|0
1767627100000|2026-01-05 15:31:40|394.1|394|394.1|394|394.1|394|394.1|394|279
1767627110000|2026-01-05 15:31:50||393.9||393.9||393.9||393.9|0
1767627120000|2026-01-05 15:32:00|394|393.8|394|393.8|394|393.8|394|393.8|0
1767627130000|2026-01-05 15:32:10|393.9||393.9||393.9||393.9||0
1767627150000|2026-01-05 15:32:30|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|1322
1767627170000|2026-01-05 15:32:50|||||||||988
1767627180000|2026-01-05 15:33:00|393.9||393.9||393.9||393.9||0
1767627210000|2026-01-05 15:33:30||393.8||393.7||393.8||393.7|1284
1767627220000|2026-01-05 15:33:40||393.8||393.8||393.8||393.8|0
1767627240000|2026-01-05 15:34:00||393.7||393.7||393.7||393.7|0
1767627260000|2026-01-05 15:34:20|393.8||393.8||393.8||393.8||0
1767627270000|2026-01-05 15:34:30||393.6||393.6||393.6||393.6|2828
1767627280000|2026-01-05 15:34:40||393.7||393.7||393.7||393.7|0
1767627290000|2026-01-05 15:34:50|393.9||393.8||393.9||393.8||0
1767627300000|2026-01-05 15:35:00|393.9|393.8|393.9|393.7|393.9|393.8|393.9|393.7|0
1767627320000|2026-01-05 15:35:20|393.8||393.9||393.9||393.8||0
1767627350000|2026-01-05 15:35:50|393.8||393.8||393.8||393.8||0
1767627360000|2026-01-05 15:36:00|393.9|393.8|393.9|393.7|393.9|393.8|393.9|393.7|1284
1767627390000|2026-01-05 15:36:30||393.8||393.7||393.8||393.7|0
1767627430000|2026-01-05 15:37:10|394|393.8|394|393.8|394|393.8|394|393.8|0
1767627440000|2026-01-05 15:37:20|394.1|393.9|394.2|394|394.2|394|394.1|393.9|0
1767627450000|2026-01-05 15:37:30|394.1||394.2||394.2||394.1||0
1767627460000|2026-01-05 15:37:40|394|393.9|394|393.8|394|393.9|394|393.8|2136
1767627470000|2026-01-05 15:37:50|394.1|393.9|394|393.9|394.1|393.9|394|393.9|0
1767627480000|2026-01-05 15:38:00||393.8||393.8||393.8||393.8|0
1767627520000|2026-01-05 15:38:40|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|0
1767627540000|2026-01-05 15:39:00||394||393.9||394||393.9|0
1767627550000|2026-01-05 15:39:10||394||394||394||394|0
1767627560000|2026-01-05 15:39:20|394|393.9|394|393.9|394|393.9|394|393.9|10605
1767627570000|2026-01-05 15:39:30|||||||||2136
1767627580000|2026-01-05 15:39:40|394.1|394|394.1|394|394.1|394|394.1|393.9|0
1767627620000|2026-01-05 15:40:20|394|393.9|394|393.9|394|393.9|394|393.9|0
1767627630000|2026-01-05 15:40:30|394.1|394|394.1|393.9|394.1|394|394.1|393.9|0
1767627710000|2026-01-05 15:41:50||394||394||394||394|0
1767627730000|2026-01-05 15:42:10|||||||||1793
1767627740000|2026-01-05 15:42:20|394.2||394.2||394.2||394.2||2136
1767627750000|2026-01-05 15:42:30||394.1||394.1||394.1||394.1|0
1767627760000|2026-01-05 15:42:40|394.1|394|394.1|394|394.1|394|394.1|394|0
1767627800000|2026-01-05 15:43:20|394.2||394.2||394.2||394.2||0
1767627810000|2026-01-05 15:43:30|394.1||394.2||394.2||394.1||0
1767627820000|2026-01-05 15:43:40|394.1||394.1||394.1||394.1||2136
1767627840000|2026-01-05 15:44:00|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1767627850000|2026-01-05 15:44:10|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|0
1767627870000|2026-01-05 15:44:30|394.4||394.4||394.4||394.4||49
1767627980000|2026-01-05 15:46:20||394.3||394.2||394.3||394.2|0
1767627990000|2026-01-05 15:46:30||394.3||394.3||394.3||394.3|0
1767628060000|2026-01-05 15:47:40|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|3825
1767628070000|2026-01-05 15:47:50|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1767628080000|2026-01-05 15:48:00||394.2||394.2||394.2||394.2|0
1767628090000|2026-01-05 15:48:10||394.3||394.3||394.3||394.3|0
1767628100000|2026-01-05 15:48:20|394.5||394.5||394.5||394.5||0
1767628120000|2026-01-05 15:48:40||394.4||394.4||394.4||394.4|0
1767628220000|2026-01-05 15:50:20|||||||||226
1767628240000|2026-01-05 15:50:40|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|0
1767628260000|2026-01-05 15:51:00|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|0
1767628280000|2026-01-05 15:51:20|394.8||394.8||394.8||394.7||0
1767628290000|2026-01-05 15:51:30|394.7||394.7||394.7||394.7||0
1767628300000|2026-01-05 15:51:40|394.8||394.7||394.8||394.7||0
1767628460000|2026-01-05 15:54:20|||||||||123
1767628520000|2026-01-05 15:55:20|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|0
1767628530000|2026-01-05 15:55:30|394.9|394.8|394.8|394.7|394.9|394.8|394.8|394.7|1290
1767628570000|2026-01-05 15:56:10||394.6||394.6||394.6||394.6|0
1767628590000|2026-01-05 15:56:30|||||||||1000
1767628620000|2026-01-05 15:57:00||394.7||394.7||394.7||394.7|0
1767628650000|2026-01-05 15:57:30|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|1284
1767628670000|2026-01-05 15:57:50|395||395||395||395||0
1767628690000|2026-01-05 15:58:10||394.9||394.9||394.9||394.9|1479
1767628700000|2026-01-05 15:58:20|395.1|395|395.1|395|395.1|395|395.1|395|0
1767628720000|2026-01-05 15:58:40|395|394.9|395|394.9|395|394.9|395|394.9|0
1767628740000|2026-01-05 15:59:00|395.1|395|395.1|395|395.1|395|395.1|395|0
1767628750000|2026-01-05 15:59:10||394.9||394.9||394.9||394.9|0
1767628760000|2026-01-05 15:59:20|395.2|395|395.1|395|395.2|395|395.1|395|2136
1767628800000|2026-01-05 16:00:00|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|0
1767628860000|2026-01-05 16:01:00|395.1|395|395.2|395.1|395.2|395.1|395.1|395|0
1767628880000|2026-01-05 16:01:20|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|100
1767628890000|2026-01-05 16:01:30|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|0
1767628900000|2026-01-05 16:01:40|395.5|395.4|395.5|395.3|395.5|395.4|395.5|395.3|0
1767628910000|2026-01-05 16:01:50|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|659
1767628920000|2026-01-05 16:02:00|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|0
1767628930000|2026-01-05 16:02:10|395.7||395.8||395.8||395.7||0
1767628950000|2026-01-05 16:02:30|395.9|395.7|395.9|395.8|395.9|395.8|395.9|395.7|0
1767628970000|2026-01-05 16:02:50|395.8|395.7|395.9|395.7|395.9|395.7|395.8|395.7|1500
1767628980000|2026-01-05 16:03:00|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|0
1767628990000|2026-01-05 16:03:10|395.7||395.7||395.7||395.7||0
1767629000000|2026-01-05 16:03:20|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|2660
1767629010000|2026-01-05 16:03:30|395.7||395.7||395.7||395.7||2185
1767629040000|2026-01-05 16:04:00||395.6||395.6||395.6||395.6|0
1767629130000|2026-01-05 16:05:30|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|1011
1767629140000|2026-01-05 16:05:40|395.7||395.6||395.7||395.6||0
1767629150000|2026-01-05 16:05:50|||||||||1500
1767629210000|2026-01-05 16:06:50|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1767629220000|2026-01-05 16:07:00|395.8|395.7|395.8|395.6|395.8|395.7|395.8|395.6|0
1767629230000|2026-01-05 16:07:10||395.7||395.6||395.7||395.6|412
1767629260000|2026-01-05 16:07:40|395.7||395.7||395.7||395.7||0
1767629290000|2026-01-05 16:08:10|395.8|395.5|395.8|395.7|395.8|395.7|395.8|395.5|1233
1767629330000|2026-01-05 16:08:50||395.6||395.6||395.6||395.6|0
1767629360000|2026-01-05 16:09:20||395.7||395.7||395.7||395.6|0
1767629370000|2026-01-05 16:09:30||395.6||395.7||395.7||395.6|0
1767629400000|2026-01-05 16:10:00|||||||||2086
1767629460000|2026-01-05 16:11:00||395.6||395.6||395.6||395.6|1024
1767629480000|2026-01-05 16:11:20||395.7||395.7||395.7||395.7|0
1767629530000|2026-01-05 16:12:10||395.6||395.6||395.6||395.6|0
1767629600000|2026-01-05 16:13:20||395.7||395.7||395.7||395.7|0
1767629620000|2026-01-05 16:13:40|396|395.9|396|395.9|396|395.9|396|395.9|0
1767629650000|2026-01-05 16:14:10|||||||||1250
1767629670000|2026-01-05 16:14:30|||||||||3741
1767629680000|2026-01-05 16:14:40|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|0
1767629710000|2026-01-05 16:15:10|395.9|395.7|395.9|395.7|396|395.8|395.9|395.7|0
1767629720000|2026-01-05 16:15:20|396|395.8|395.9|395.7|396|395.8|395.9|395.7|0
1767629730000|2026-01-05 16:15:30|396|395.8|395.9|395.7|396|395.8|395.9|395.7|0
1767629740000|2026-01-05 16:15:40|396|395.8|395.9|395.7|396|395.8|395.9|395.7|0
1767629750000|2026-01-05 16:15:50|396|395.8|396|395.8|396|395.8|395.9|395.7|145
1767629760000|2026-01-05 16:16:00|395.9|395.7|396.1|395.9|396.1|395.9|395.9|395.7|2397
1767629770000|2026-01-05 16:16:10|396|395.8|396|395.8|396|395.8|396|395.8|3741
1767629780000|2026-01-05 16:16:20|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|0
1767629790000|2026-01-05 16:16:30|396|395.8|396.2|396|396.2|396|396|395.8|13
1767629800000|2026-01-05 16:16:40|396.1|395.9|396.2|396|396.2|396|396.1|395.9|0
1767629810000|2026-01-05 16:16:50|396.1|395.9|396.2|396|396.2|396|396.1|395.9|0
1767629820000|2026-01-05 16:17:00|396.1|395.9|396.1|395.9|396.2|396|396.1|395.9|0
1767629830000|2026-01-05 16:17:10|396.2|396|396.2|396|396.2|396|396.1|395.9|0
1767629840000|2026-01-05 16:17:20|396.1|395.9|396.1|395.9|396.2|396|396.1|395.9|0
1767629850000|2026-01-05 16:17:30|396.2|396|396.3|396.1|396.3|396.1|396.2|396|100
1767629860000|2026-01-05 16:17:40|396.2|396|396.2|396|396.3|396.1|396.2|396|0
1767629870000|2026-01-05 16:17:50|396.3|396.1|396.2|396|396.3|396.1|396.2|396|0
1767629880000|2026-01-05 16:18:00|396.3|396.1|396.3|396.1|396.3|396.1|396.2|396|0
1767629890000|2026-01-05 16:18:10|396.2|396|396.3|396.1|396.3|396.1|396.2|396|0
1767629900000|2026-01-05 16:18:20|396.2|396|396.2|396|396.3|396.1|396.2|396|0
1767629910000|2026-01-05 16:18:30|396.3|396.1|396.2|396|396.3|396.1|396.2|396|0
1767629920000|2026-01-05 16:18:40|396.3|396.1|396.2|396|396.3|396.1|396.2|396|2061
1767629930000|2026-01-05 16:18:50|396.1|395.9|396.1|395.9|396.2|396|396.1|395.9|0
1767629940000|2026-01-05 16:19:00|396.2|396|396.1|395.9|396.2|396|396.1|395.9|0
1767629950000|2026-01-05 16:19:10|396.2|396|396.1|395.9|396.2|396|396.1|395.9|303
1767629960000|2026-01-05 16:19:20|396|395.8|396.1|395.9|396.1|395.9|396|395.8|1278
1767629970000|2026-01-05 16:19:30|396|395.8|396|395.8|396|395.8|396|395.8|0
1767629980000|2026-01-05 16:19:40|396.1|395.9|396|395.8|396.1|395.9|396|395.8|2695
1767629990000|2026-01-05 16:19:50|395.9|395.7|396|395.8|396|395.8|395.9|395.7|679
1767630000000|2026-01-05 16:20:00|395.9|395.7|396.1|395.9|396.1|395.9|395.9|395.7|0
1767630010000|2026-01-05 16:20:10|396|395.8|395.9|395.7|396|395.8|395.9|395.7|0
1767630020000|2026-01-05 16:20:20|396|395.8|396|395.8|396|395.8|395.9|395.7|0
1767630030000|2026-01-05 16:20:30|395.9|395.7|395.9|395.7|396|395.8|395.9|395.7|0
1767630040000|2026-01-05 16:20:40|396|395.8|395.9|395.7|396|395.8|395.9|395.7|0
1767630060000|2026-01-05 16:21:00|396|395.8|396.1|395.8|396.1|395.8|396|395.7|0
1767630070000|2026-01-05 16:21:10|396|395.7|396.1|395.9|396.1|395.9|396|395.7|0
1767630090000|2026-01-05 16:21:30|396|395.8|396|395.8|396|395.8|396|395.8|0
1767630100000|2026-01-05 16:21:40|396.1|395.9|396|395.8|396.1|395.9|396|395.8|49
1767630110000|2026-01-05 16:21:50|396.1|395.9|396.1|395.9|396.1|395.9|396|395.8|0
1767630120000|2026-01-05 16:22:00|396|395.8|396.1|395.9|396.2|396|396|395.8|1947
1767630130000|2026-01-05 16:22:10|396.2|396|396.2|396|396.2|396|396.2|396|0
1767630140000|2026-01-05 16:22:20|396.1|395.9|396.1|395.9|396.2|396|396.1|395.9|0
1767630150000|2026-01-05 16:22:30|396.2|396|396.1|395.9|396.2|396|396.1|395.9|0
1767630160000|2026-01-05 16:22:40|396.2|396|396.2|396|396.2|396|396.1|395.9|0
1767630170000|2026-01-05 16:22:50|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|0
1767630180000|2026-01-05 16:23:00|396.3|396|396.2|396|396.3|396|396.2|396|3223
1767630190000|2026-01-05 16:23:10|396.1|395.9|396.2|396|396.2|396|396.1|395.9|16
1767630200000|2026-01-05 16:23:20|396.1|395.9|396.1|395.9|396.2|396|396.1|395.9|167
1767630210000|2026-01-05 16:23:30|396.3|396.1|396.2|396|396.3|396.1|396.2|396|0
1767630220000|2026-01-05 16:23:40|396.3|396.1|396.2|396|396.3|396.1|396.2|396|0
1767630230000|2026-01-05 16:23:50|||||||||1397
1767630240000|2026-01-05 16:24:00|396.3|396.1|396.3|396.1|396.3|396.1|396.2|396|341
1767630250000|2026-01-05 16:24:10|396.2|396|396.2|396|396.2|396|396.2|396|0
1767630260000|2026-01-05 16:24:20|396.3|396.1|396.2|396|396.3|396.1|396.2|396|0
1767630270000|2026-01-05 16:24:30|396.3|396.1|396.4|396.2|396.4|396.2|396.3|396.1|29
1767630280000|2026-01-05 16:24:40|396.3|396|396.3|396|396.3|396|396.3|396|1616
1767630290000|2026-01-05 16:24:50|396.4|396.1|396.4|396.1|396.4|396.1|396.4|396.1|0
1767630300000|2026-01-05 16:25:00|396.3|396|396.3|396|396.3|396|396.3|396|0
1767630320000|2026-01-05 16:25:20|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|0
1767630330000|2026-01-05 16:25:30|396.3|396.1|396.3|396.1|396.4|396.2|396.3|396.1|1125
1767630340000|2026-01-05 16:25:40|396.4|396|396.3|396.1|396.4|396.2|396.3|396|3333
1767630350000|2026-01-05 16:25:50|396.4|396.2|396.2|396|396.4|396.2|396.2|396|4341
1767630360000|2026-01-05 16:26:00|396.3|396.1|396.2|396|396.3|396.1|396.2|396|1264
1767630370000|2026-01-05 16:26:10|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|1243
1767630380000|2026-01-05 16:26:20|396.2|396|396.2|395.9|396.3|396|396.2|395.9|2223
1767630390000|2026-01-05 16:26:30||396||396||396||396|365
1767630400000|2026-01-05 16:26:40|396.3|396.1|396.3|396.1|396.3|396.1|396.2|396|0
1767630410000|2026-01-05 16:26:50|396.2|396|396.3|396.1|396.3|396.1|396.2|396|0
1767630420000|2026-01-05 16:27:00|396.2|396|396.2|396|396.2|396|396.2|396|0
1767630430000|2026-01-05 16:27:10|396.3|396.1|396.2|396|396.3|396.1|396.2|396|201
1767630440000|2026-01-05 16:27:20|396.3|396.1|396.2|396|396.3|396.1|396.2|396|0
1767630450000|2026-01-05 16:27:30|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|0
1767630460000|2026-01-05 16:27:40|396.2|396|396.2|396|396.2|396|396.2|396|0
1767630470000|2026-01-05 16:27:50|396.3|396.1|396.3|396.1|396.4|396.2|396.2|396|1508
1767630480000|2026-01-05 16:28:00|396.4|396.2|396.3|396.1|396.4|396.2|396.3|396.1|0
1767630490000|2026-01-05 16:28:10|396.4|396.2|396.3|396.1|396.4|396.2|396.3|396.1|0
1767630500000|2026-01-05 16:28:20|396.4|396.2|396.4|396.2|396.4|396.2|396.3|396.1|0
1767630510000|2026-01-05 16:28:30|396.3|396.1|396.5|396.2|396.5|396.2|396.3|396.1|0
1767630520000|2026-01-05 16:28:40|396.3|396.1|396.4|396.2|396.4|396.2|396.3|396.1|0
1767630530000|2026-01-05 16:28:50|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|0
1767630540000|2026-01-05 16:29:00|396.4|396.2|396.3|396.1|396.4|396.2|396.3|396.1|0
1767630550000|2026-01-05 16:29:10|396.4|396.2|396.4|396.2|396.4|396.2|396.3|396.1|0
1767630560000|2026-01-05 16:29:20|396.3|396.1|396.4|396.2|396.4|396.2|396.3|396.1|0
1767630570000|2026-01-05 16:29:30|396.3|396.1|396.5|396.3|396.5|396.3|396.3|396.1|2683
1767630580000|2026-01-05 16:29:40|396.4|396.2|396.5|396.2|396.5|396.3|396.4|396.1|33
1767630590000|2026-01-05 16:29:50|396.4|396.3|396.3|396.1|396.5|396.3|396.3|396.1|587
1767686420000|2026-01-06 08:00:20|396.4|396.4|396.5|396.2|396.5|396.4|396.4|396.2|3176
1767686430000|2026-01-06 08:00:30|396.4|396|396.5|396|396.5|396|396.4|396|0
1767686440000|2026-01-06 08:00:40|396.6|396.1|396.6|396.3|396.6|396.3|396.6|396.1|0
1767686450000|2026-01-06 08:00:50|396.8|396.4|397|396.6|397|396.6|396.6|396.3|3603
1767686460000|2026-01-06 08:01:00||396.7||396.6||396.7||396.6|3497
1767686470000|2026-01-06 08:01:10|396.9|396.5|396.8|396.5|396.9|396.5|396.8|396.5|0
1767686480000|2026-01-06 08:01:20|396.7|396.1|396.2|395.8|396.7|396.1|396.2|395.8|2729
1767686490000|2026-01-06 08:01:30|396.1|395.7|396.1|395.7|396.1|395.7|396.1|395.7|0
1767686500000|2026-01-06 08:01:40|396||396.1||396.1||396||0
1767686510000|2026-01-06 08:01:50||395.8||395.8||395.8||395.8|0
1767686520000|2026-01-06 08:02:00||395.7||395.7||395.7||395.7|0
1767686530000|2026-01-06 08:02:10||395.8||395.7||395.8||395.7|0
1767686590000|2026-01-06 08:03:10|396||396.1||396.1||396||0
1767686600000|2026-01-06 08:03:20|396||396||396||396||0
1767686620000|2026-01-06 08:03:40|396.1|395.8|396.1|395.9|396.1|395.9|396.1|395.8|382
1767686640000|2026-01-06 08:04:00|396|395.7|396|395.7|396|395.7|396|395.7|0
1767686660000|2026-01-06 08:04:20|395.9||396||396||395.9||30
1767686670000|2026-01-06 08:04:30|396.1||396.1||396.1||396.1||0
1767686680000|2026-01-06 08:04:40|396.2|395.8|396.2|395.9|396.2|395.9|396.2|395.8|0
1767686690000|2026-01-06 08:04:50||395.8||395.8||395.8||395.8|0
1767686700000|2026-01-06 08:05:00|396.3|395.9|396.6|396.3|396.7|396.3|396.3|395.9|0
1767686710000|2026-01-06 08:05:10|396.7||396.7||396.7||396.7||0
1767686740000|2026-01-06 08:05:40||396.4||396.3||396.4||396.3|0
1767686750000|2026-01-06 08:05:50||396.4||396.3||396.4||396.3|0
1767686760000|2026-01-06 08:06:00|396.6||396.6||396.6||396.6||0
1767686780000|2026-01-06 08:06:20|396.7||396.7||396.7||396.7||0
1767686790000|2026-01-06 08:06:30||396.4||396.4||396.4||396.4|0
1767686800000|2026-01-06 08:06:40||396.3||396.3||396.3||396.3|0
1767686810000|2026-01-06 08:06:50|396.6||396.6||396.6||396.6||0
1767686850000|2026-01-06 08:07:30|396.5||396.5||396.5||396.5||0
1767686860000|2026-01-06 08:07:40|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|31
1767686870000|2026-01-06 08:07:50|396.5|396.1|396.3|395.9|396.5|396.1|396.3|395.9|0
1767686890000|2026-01-06 08:08:10|396.5|396|396.5|396.2|396.5|396.2|396.5|396|1300
1767686900000|2026-01-06 08:08:20|396.7|396.4|396.8|396.5|396.8|396.5|396.6|396.3|1265
1767686910000|2026-01-06 08:08:30|396.7|396.4|396.7|396.4|396.7|396.4|396.7|396.4|0
1767686920000|2026-01-06 08:08:40|396.8|396.5|396.8|396.5|396.8|396.5|396.8|396.5|0
1767686930000|2026-01-06 08:08:50|396.9||396.8||396.9||396.8||0
1767686940000|2026-01-06 08:09:00|396.9|396.6|396.8|396.5|396.9|396.6|396.8|396.5|1008
1767686950000|2026-01-06 08:09:10|396.9|396.8|397|396.7|397|396.8|396.9|396.5|8072
1767686960000|2026-01-06 08:09:20|397.2|396.8|397.4|397.1|397.4|397.1|397.2|396.8|2398
1767686970000|2026-01-06 08:09:30|397.6|397.3|397.6|397.3|397.6|397.3|397.6|397.3|13001
1767686990000|2026-01-06 08:09:50|397.7|397.4|397.8|397.5|397.9|397.7|397.7|397.4|14870
1767687000000|2026-01-06 08:10:00|397.9||397.8||397.9||397.8||1947
1767687010000|2026-01-06 08:10:10|398|397.7|398|397.7|398|397.7|398|397.7|1080
1767687020000|2026-01-06 08:10:20|||||||||1391
1767687040000|2026-01-06 08:10:40|398.1|397.9|398.1|397.9|398.1|397.9|398.1|397.9|500
1767687050000|2026-01-06 08:10:50|398.2|398|398.5|398.2|398.5|398.2|398.2|398|5609
1767687060000|2026-01-06 08:11:00|398.4|398.1|398.4|398.1|398.4|398.1|398.4|398.1|1466
1767687080000|2026-01-06 08:11:20|398.5|398.2|398.5|398.2|398.5|398.2|398.5|398.2|0
1767687090000|2026-01-06 08:11:30|398.2|398|398.2|397.9|398.2|398|398.2|397.9|2142
1767687100000|2026-01-06 08:11:40|398.1||398.2||398.2||398.1||0
1767687120000|2026-01-06 08:12:00|398.1||398.1||398.1||398.1||0
1767687140000|2026-01-06 08:12:20|||||||||3877
1767687160000|2026-01-06 08:12:40|398|397.8|398|397.8|398|397.8|398|397.8|699
1767687180000|2026-01-06 08:13:00||397.7||397.7||397.7||397.7|0
1767687190000|2026-01-06 08:13:10|398.2|397.9|398.2|397.9|398.2|397.9|398.2|397.9|0
1767687220000|2026-01-06 08:13:40|398||398.2||398.2||398||1793
1767687230000|2026-01-06 08:13:50|398.1||398.2||398.2||398.1||2392
1767687240000|2026-01-06 08:14:00|398.1|397.7|397.9|397.7|398.1|397.7|397.9|397.7|1005
1767687250000|2026-01-06 08:14:10|398.1|397.8|398.1|397.8|398.1|397.8|398.1|397.8|3153
1767687280000|2026-01-06 08:14:40|398|397.7|398|397.7|398|397.7|398|397.7|0
1767687300000|2026-01-06 08:15:00|397.9|397.6|397.9|397.6|397.9|397.6|397.9|397.6|0
1767687320000|2026-01-06 08:15:20||397.7||397.6||397.7||397.6|0
1767687340000|2026-01-06 08:15:40|398.2|397.9|398.2|397.9|398.2|397.9|398.2|397.9|3730
1767687360000|2026-01-06 08:16:00|398.1|397.8|398.1|397.8|398.1|397.8|398.1|397.8|0
1767687370000|2026-01-06 08:16:10|398.2|397.9|398.2|397.8|398.2|397.9|398.2|397.8|0
1767687380000|2026-01-06 08:16:20|398.1||398||398.1||398||0
1767687440000|2026-01-06 08:17:20|398.2|398|398.2|398|398.2|398|398.2|398|4707
1767687480000|2026-01-06 08:18:00|398.1|397.8|398.1|397.8|398.2|397.9|398|397.8|5664
1767687490000|2026-01-06 08:18:10|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|1800
1767687510000|2026-01-06 08:18:30|397.8|397.6|397.8|397.5|397.8|397.6|397.8|397.5|1000
1767687520000|2026-01-06 08:18:40|397.7||397.8||397.8||397.7||985
1767687530000|2026-01-06 08:18:50|397.7||397.8||397.8||397.7||0
1767687550000|2026-01-06 08:19:10|397.9|397.6|397.8|397.5|397.9|397.6|397.8|397.5|0
1767687570000|2026-01-06 08:19:30|397.9|397.6|397.8|397.6|397.9|397.6|397.8|397.6|0
1767687580000|2026-01-06 08:19:40||397.5||397.5||397.5||397.5|10
1767687590000|2026-01-06 08:19:50|397.9|397.6|397.9|397.6|397.9|397.6|397.9|397.6|1081
1767687600000|2026-01-06 08:20:00|398|397.8|398|397.8|398|397.8|398|397.8|714
1767687620000|2026-01-06 08:20:20|397.9|397.7|397.9|397.7|398|397.7|397.9|397.7|1498
1767687670000|2026-01-06 08:21:10|398|397.8|398|397.8|398|397.8|398|397.8|3000
1767687680000|2026-01-06 08:21:20||397.9||397.8||397.9||397.8|0
1767687690000|2026-01-06 08:21:30||397.9||397.8||397.9||397.8|0
1767687700000|2026-01-06 08:21:40||397.9||397.8||397.9||397.8|430
1767687710000|2026-01-06 08:21:50||397.7||397.7||397.7||397.7|0
1767687730000|2026-01-06 08:22:10|397.9||397.9||397.9||397.9||0
1767687740000|2026-01-06 08:22:20|||||||||3600
1767687760000|2026-01-06 08:22:40|398|397.8|398|397.8|398|397.8|398|397.8|0
1767687770000|2026-01-06 08:22:50||397.7||397.7||397.7||397.7|31
1767687850000|2026-01-06 08:24:10|397.9|397.6|397.9|397.6|397.9|397.6|397.9|397.6|762
1767687860000|2026-01-06 08:24:20||397.7||397.7||397.7||397.7|0
1767687870000|2026-01-06 08:24:30||397.8||397.8||397.8||397.8|0
1767687900000|2026-01-06 08:25:00|398|398|398.1|398|398.1|398|398|398|160
1767687910000|2026-01-06 08:25:10||397.9||398||398||397.9|0
1767687920000|2026-01-06 08:25:20|398|397.9|398.1|397.9|398.1|397.9|398|397.9|1538
1767687930000|2026-01-06 08:25:30||398||398||398||398|0
1767687940000|2026-01-06 08:25:40|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|298
1767687950000|2026-01-06 08:25:50|398.1|398|398.1|398|398.1|398|398.1|398|1005
1767687960000|2026-01-06 08:26:00|398|397.8|398|397.8|398|397.8|398|397.8|542
1767687970000|2026-01-06 08:26:10|||||||||963
1767688030000|2026-01-06 08:27:10|397.9|397.7|397.9|397.8|397.9|397.8|397.9|397.7|0
1767688050000|2026-01-06 08:27:30||397.7||397.7||397.7||397.7|617
1767688060000|2026-01-06 08:27:40|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|0
1767688080000|2026-01-06 08:28:00|397.7|397.3|397.4|397.2|397.7|397.4|397.4|397.2|856
1767688140000|2026-01-06 08:29:00|397.3|397.1|397.2|397|397.3|397.1|397.2|397|68
1767688190000|2026-01-06 08:29:50|||||||||2121
1767688200000|2026-01-06 08:30:00|397.4|397.1|397.4|397.2|397.4|397.2|397.3|397.1|2121
1767688220000|2026-01-06 08:30:20|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|2121
1767688230000|2026-01-06 08:30:30|397.4||397.4||397.4||397.4||150
1767688240000|2026-01-06 08:30:40||397.2||397.2||397.2||397.2|1326
1767688320000|2026-01-06 08:32:00|397.3|397.1|397.3|397.1|397.3|397.1|397.3|397.1|1027
1767688330000|2026-01-06 08:32:10|397.4|397.2|397.6|397.4|397.6|397.4|397.4|397.2|118
1767688360000|2026-01-06 08:32:40||397.5||397.5||397.5||397.5|0
1767688370000|2026-01-06 08:32:50|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|41
1767688380000|2026-01-06 08:33:00|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1767688390000|2026-01-06 08:33:10|397.7||397.7||397.7||397.7||0
1767688430000|2026-01-06 08:33:50|||||||||1250
1767688500000|2026-01-06 08:35:00|397.5|397.4|397.3|397.2|397.5|397.4|397.3|397.2|316
1767688510000|2026-01-06 08:35:10|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1767688520000|2026-01-06 08:35:20|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|1
1767688540000|2026-01-06 08:35:40|397.4||397.4||397.4||397.4||0
1767688600000|2026-01-06 08:36:40||397.3||397.3||397.3||397.3|0
1767688620000|2026-01-06 08:37:00|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|31
1767688630000|2026-01-06 08:37:10|397.4|397.3|397.5|397.4|397.5|397.4|397.4|397.3|500
1767688640000|2026-01-06 08:37:20|397.6||397.6||397.6||397.6||0
1767688650000|2026-01-06 08:37:30|397.7|397.5|397.7|397.5|397.7|397.5|397.7|397.5|1591
1767688690000|2026-01-06 08:38:10|397.8|397.6|397.9|397.8|397.9|397.8|397.8|397.6|517
1767688710000|2026-01-06 08:38:30||397.7||397.7||397.7||397.7|150
1767688750000|2026-01-06 08:39:10|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|30
1767688760000|2026-01-06 08:39:20|397.7|397.7|397.8|397.6|397.8|397.7|397.7|397.6|1095
1767688790000|2026-01-06 08:39:50||397.7||397.7||397.7||397.7|0
1767688810000|2026-01-06 08:40:10|397.9||397.9||397.9||397.9||0
1767688880000|2026-01-06 08:41:20|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|873
1767688930000|2026-01-06 08:42:10|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|0
1767688980000|2026-01-06 08:43:00|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|215
1767689070000|2026-01-06 08:44:30|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|1591
1767689100000|2026-01-06 08:45:00|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|0
1767689210000|2026-01-06 08:46:50|397.5|397.4|397.5|397.3|397.5|397.4|397.5|397.3|4315
1767689250000|2026-01-06 08:47:30|397.4|397.2|397.4|397.2|397.4|397.2|397.3|397.2|107
1767689300000|2026-01-06 08:48:20|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|1217
1767689350000|2026-01-06 08:49:10|397.6|397.4|397.6|397.4|397.6|397.4|397.6|397.4|1591
1767689360000|2026-01-06 08:49:20||397.5||397.5||397.5||397.5|0
1767689380000|2026-01-06 08:49:40|397.7||397.7||397.7||397.7||597
1767689400000|2026-01-06 08:50:00|397.6||397.6||397.6||397.6||20
1767689410000|2026-01-06 08:50:10|397.7||397.7||397.7||397.7||1571
1767689470000|2026-01-06 08:51:10|||||||||450
1767689510000|2026-01-06 08:51:50|397.8|397.6|397.9|397.7|397.9|397.7|397.8|397.6|3032
1767689520000|2026-01-06 08:52:00|397.8|397.6|397.8|397.6|397.8|397.6|397.8|397.6|81
1767689570000|2026-01-06 08:52:50|397.7|397.4|397.5|397.3|397.7|397.4|397.5|397.3|1741
1767689590000|2026-01-06 08:53:10|397.4|397.2|397.3|397.2|397.4|397.2|397.3|397.2|241
1767689600000|2026-01-06 08:53:20|397.4||397.4||397.4||397.4||0
1767689730000|2026-01-06 08:55:30|||||||||1717
1767689760000|2026-01-06 08:56:00|||||||||80
1767689770000|2026-01-06 08:56:10|397.1|397|397.2|397|397.2|397|397.1|397|2061
1767689780000|2026-01-06 08:56:20|||||||||1591
1767689790000|2026-01-06 08:56:30|397.1|396.9|397.1|396.9|397.1|396.9|397.1|396.9|0
1767689810000|2026-01-06 08:56:50|397||397||397||397||0
1767689840000|2026-01-06 08:57:20|396.9|396.8|396.8|396.6|396.9|396.8|396.8|396.6|3182
1767689870000|2026-01-06 08:57:50|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|1468
1767689900000|2026-01-06 08:58:20|396.8|396.6|396.8|396.6|396.8|396.6|396.8|396.6|0
1767689920000|2026-01-06 08:58:40|396.9|396.7|396.9|396.7|396.9|396.7|396.9|396.7|905
1767689930000|2026-01-06 08:58:50|396.8||396.8||396.8||396.8||0
1767689940000|2026-01-06 08:59:00||396.6||396.6||396.6||396.6|0
1767689950000|2026-01-06 08:59:10|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|2608
1767690000000|2026-01-06 09:00:00||396.6||396.6||396.6||396.6|1591
1767690030000|2026-01-06 09:00:30|396.8||396.8||396.8||396.8||70
1767690060000|2026-01-06 09:01:00|396.7||396.7||396.7||396.7||190
1767690070000|2026-01-06 09:01:10|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|1371
1767690080000|2026-01-06 09:01:20|396.7||396.7||396.7||396.7||24
1767690170000|2026-01-06 09:02:50|||||||||1261
1767690180000|2026-01-06 09:03:00|396.6||396.6||396.6||396.6||100
1767690230000|2026-01-06 09:03:50|396.7|396.4|396.8|396.7|396.8|396.7|396.7|396.4|1309
1767690250000|2026-01-06 09:04:10|396.7|396.6|396.7|396.6|396.7|396.6|396.7|396.6|0
1767690290000|2026-01-06 09:04:50|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|0
1767690300000|2026-01-06 09:05:00||396.4||396.5||396.5||396.4|0
1767690310000|2026-01-06 09:05:10|396.7||396.7||396.7||396.7||1568
1767690340000|2026-01-06 09:05:40|396.6||396.6||396.6||396.6||100
1767690360000|2026-01-06 09:06:00|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|0
1767690380000|2026-01-06 09:06:20|||||||||1072
1767690390000|2026-01-06 09:06:30||396.3||396.3||396.3||396.3|0
1767690440000|2026-01-06 09:07:20|396.4|396.2|396.4|396.2|396.4|396.2|396.4|396.2|69
1767690460000|2026-01-06 09:07:40|396.5|396.4|396.5|396.3|396.5|396.4|396.5|396.3|996
1767690520000|2026-01-06 09:08:40|396.4||396.4||396.4||396.4||0
1767690670000|2026-01-06 09:11:10|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.1|1108
1767690830000|2026-01-06 09:13:50|||||||||1906
1767690970000|2026-01-06 09:16:10|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396|1591
1767690980000|2026-01-06 09:16:20||396||396||396||396|0
1767691000000|2026-01-06 09:16:40|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.9|0
1767691010000|2026-01-06 09:16:50||396||396||396||396|0
1767691020000|2026-01-06 09:17:00|396.2||396.2||396.2||396.2||318
1767691030000|2026-01-06 09:17:10||396.1||396.1||396.1||396.1|0
1767691060000|2026-01-06 09:17:40|395.8|395.7|396|395.8|396|395.8|395.8|395.7|1907
1767691070000|2026-01-06 09:17:50|396.1|395.9|396.1|396|396.1|396|396.1|395.9|0
1767691080000|2026-01-06 09:18:00|396|395.8|396|395.8|396|395.8|396|395.8|0
1767691090000|2026-01-06 09:18:10|396.1|395.9|396.1|395.9|396.1|395.9|396.1|395.8|1299
1767691100000|2026-01-06 09:18:20|396||396||396||396||0
1767691130000|2026-01-06 09:18:50||395.8||395.8||395.8||395.8|0
1767691180000|2026-01-06 09:19:40|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|318
1767691200000|2026-01-06 09:20:00|395.8||395.9||395.9||395.8||0
1767691240000|2026-01-06 09:20:40|||||||||1
1767691270000|2026-01-06 09:21:10||395.8||395.8||395.8||395.8|0
1767691330000|2026-01-06 09:22:10|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|0
1767691360000|2026-01-06 09:22:40|395.6|395.5|395.7|395.5|395.7|395.5|395.6|395.5|1066
1767691380000|2026-01-06 09:23:00||395.6||395.6||395.6||395.6|1965
1767691390000|2026-01-06 09:23:10||395.5||395.5||395.5||395.5|0
1767691430000|2026-01-06 09:23:50|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|0
1767691450000|2026-01-06 09:24:10|395.5|395.5|395.6|395.5|395.6|395.5|395.5|395.5|1104
1767691460000|2026-01-06 09:24:20|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|610
1767691470000|2026-01-06 09:24:30|||||||||14
1767691480000|2026-01-06 09:24:40|395.3|395.3|395.4|395.3|395.4|395.3|395.3|395.3|0
1767691510000|2026-01-06 09:25:10||395.2||395.2||395.2||395.2|0
1767691520000|2026-01-06 09:25:20|||||||||3
1767691550000|2026-01-06 09:25:50|395.3||395.4||395.4||395.3||1061
1767691690000|2026-01-06 09:28:10|395.5|395.3|395.5|395.3|395.5|395.4|395.5|395.3|673
1767691700000|2026-01-06 09:28:20|395.6|395.4|395.5|395.4|395.6|395.5|395.5|395.4|207
1767691730000|2026-01-06 09:28:50|395.6|395.5|395.5|395.4|395.6|395.5|395.5|395.4|8154
1767691740000|2026-01-06 09:29:00|395.6||395.6||395.6||395.6||151
1767691750000|2026-01-06 09:29:10|395.5||395.5||395.5||395.5||0
1767691760000|2026-01-06 09:29:20|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|6177
1767691770000|2026-01-06 09:29:30|395.5||395.5||395.5||395.5||1335
1767691790000|2026-01-06 09:29:50||395.4||395.4||395.4||395.4|0
1767691810000|2026-01-06 09:30:10|395.4|395.3|395.5|395.3|395.5|395.3|395.4|395.3|3000
1767691820000|2026-01-06 09:30:20|395.4|395.2|395.3|395.1|395.4|395.2|395.3|395.1|564
1767691900000|2026-01-06 09:31:40|395.2|395|395.1|395|395.2|395|395.1|395|2633
1767691910000|2026-01-06 09:31:50|395.2||395.2||395.2||395.2||2884
1767691920000|2026-01-06 09:32:00||395.1||395.1||395.1||395.1|0
1767691930000|2026-01-06 09:32:10||395||395||395||395|1575
1767691940000|2026-01-06 09:32:20||395.1||395.1||395.1||395.1|0
1767691950000|2026-01-06 09:32:30|||||||||4696
1767692000000|2026-01-06 09:33:20|395.1|395|395.1|394.9|395.1|395|395.1|394.9|571
1767692010000|2026-01-06 09:33:30|395|394.8|394.9|394.7|395|394.8|394.9|394.7|617
1767692020000|2026-01-06 09:33:40|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|0
1767692060000|2026-01-06 09:34:20||394.7||394.6||394.7||394.6|1800
1767692070000|2026-01-06 09:34:30||394.7||394.6||394.7||394.6|0
1767692090000|2026-01-06 09:34:50||394.7||394.7||394.7||394.7|940
1767692100000|2026-01-06 09:35:00||394.6||394.6||394.6||394.6|0
1767692120000|2026-01-06 09:35:20||394.7||394.6||394.7||394.6|1315
1767692130000|2026-01-06 09:35:30|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|1492
1767692160000|2026-01-06 09:36:00|395|394.8|395|394.8|395|394.8|395|394.8|575
1767692230000|2026-01-06 09:37:10|394.9||394.9||394.9||394.9||0
1767692270000|2026-01-06 09:37:50|||||||||1833
1767692280000|2026-01-06 09:38:00|395|394.7|394.9|394.7|395|394.7|394.9|394.7|4000
1767692290000|2026-01-06 09:38:10|394.8|394.5|394.7|394.5|394.8|394.5|394.7|394.5|703
1767692300000|2026-01-06 09:38:20|394.6|394.3|394.5|394.3|394.6|394.3|394.5|394.3|0
1767692320000|2026-01-06 09:38:40|394.6|394.4|394.6|394.4|394.6|394.4|394.5|394.4|4121
1767692330000|2026-01-06 09:38:50|394.5|394.5|394.6|394.5|394.6|394.5|394.5|394.5|3236
1767692340000|2026-01-06 09:39:00|394.7||394.7||394.7||394.7||683
1767692350000|2026-01-06 09:39:10||394.6||394.6||394.6||394.6|0
1767692370000|2026-01-06 09:39:30|||||||||232
1767692380000|2026-01-06 09:39:40|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|0
1767692390000|2026-01-06 09:39:50|394.7|394.6|394.6|394.5|394.7|394.6|394.6|394.5|373
1767692400000|2026-01-06 09:40:00|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|1606
1767692440000|2026-01-06 09:40:40||394.7||394.7||394.7||394.7|0
1767692450000|2026-01-06 09:40:50||394.6||394.6||394.6||394.6|0
1767692490000|2026-01-06 09:41:30|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|0
1767692530000|2026-01-06 09:42:10|394.6||394.6||394.6||394.6||0
1767692540000|2026-01-06 09:42:20|||||||||128
1767692550000|2026-01-06 09:42:30|||||||||312
1767692590000|2026-01-06 09:43:10|||||||||1492
1767692600000|2026-01-06 09:43:20|394.7||394.7||394.7||394.7||0
1767692630000|2026-01-06 09:43:50|394.8|394.6|394.7|394.6|394.8|394.6|394.7|394.6|1492
1767692640000|2026-01-06 09:44:00|394.8||394.8||394.8||394.7||0
1767692660000|2026-01-06 09:44:20|394.7|394.5|394.6|394.5|394.7|394.5|394.6|394.5|0
1767692670000|2026-01-06 09:44:30|||||||||596
1767692700000|2026-01-06 09:45:00|394.7||394.7||394.7||394.7||0
1767692710000|2026-01-06 09:45:10|394.6||394.6||394.6||394.6||0
1767692730000|2026-01-06 09:45:30|394.7|394.6|394.6|394.5|394.7|394.6|394.6|394.5|0
1767692740000|2026-01-06 09:45:40||394.4||394.4||394.4||394.4|140
1767692780000|2026-01-06 09:46:20|394.5||394.5||394.5||394.5||0
1767692790000|2026-01-06 09:46:30|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1767692860000|2026-01-06 09:47:40||394.2||394.2||394.2||394.2|1492
1767692870000|2026-01-06 09:47:50|394.3|394.1|394.2|394.1|394.3|394.1|394.2|394.1|583
1767692890000|2026-01-06 09:48:10||394||394||394||394|0
1767692900000|2026-01-06 09:48:20||394.1||394||394.1||394|0
1767692920000|2026-01-06 09:48:40|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|1314
1767692930000|2026-01-06 09:48:50||394.2||394.2||394.2||394.2|16
1767692960000|2026-01-06 09:49:20|||||||||2537
1767692990000|2026-01-06 09:49:50|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1767693000000|2026-01-06 09:50:00|394.3||394.3||394.3||394.3||0
1767693010000|2026-01-06 09:50:10||394.2||394.2||394.2||394.2|4293
1767693020000|2026-01-06 09:50:20||394.1||394.1||394.1||394.1|12707
1767693050000|2026-01-06 09:50:50|394.2|394|394.2|394|394.2|394|394.2|394|788
1767693090000|2026-01-06 09:51:30|394.1|394.1|394.2|394.1|394.2|394.1|394.1|394.1|1468
1767693110000|2026-01-06 09:51:50|394.1|394|394.1|394|394.1|394|394.1|394|752
1767693120000|2026-01-06 09:52:00|394.2||394.2||394.2||394.1||0
1767693130000|2026-01-06 09:52:10|394.1||394.1||394.1||394.1||0
1767693140000|2026-01-06 09:52:20|394.2||394.2||394.2||394.1||0
1767693200000|2026-01-06 09:53:20|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|1281
1767693210000|2026-01-06 09:53:30|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|13
1767693250000|2026-01-06 09:54:10|394.5|394.3|394.5|394.3|394.5|394.4|394.5|394.3|4523
1767693260000|2026-01-06 09:54:20|394.4||394.4||394.4||394.4||0
1767693280000|2026-01-06 09:54:40|394.5||394.5||394.5||394.5||0
1767693290000|2026-01-06 09:54:50|394.4||394.4||394.4||394.4||0
1767693320000|2026-01-06 09:55:20|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|0
1767693350000|2026-01-06 09:55:50|394.6||394.6||394.6||394.6||1492
1767693360000|2026-01-06 09:56:00|394.5||394.5||394.5||394.5||0
1767693400000|2026-01-06 09:56:40|394.6||394.6||394.6||394.6||1043
1767693440000|2026-01-06 09:57:20|394.3|394.1|394.4|394.2|394.4|394.2|394.3|394.1|5205
1767693480000|2026-01-06 09:58:00|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|1492
1767693510000|2026-01-06 09:58:30|394.4||394.4||394.4||394.4||0
1767693520000|2026-01-06 09:58:40|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|150
1767693540000|2026-01-06 09:59:00|394.2|394|394.2|394|394.2|394|394.2|394|60
1767693580000|2026-01-06 09:59:40|394.3|394.1|394.2|394.1|394.3|394.1|394.2|394.1|0
1767693600000|2026-01-06 10:00:00|394.3||394.3||394.3||394.3||0
1767693630000|2026-01-06 10:00:30|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|0
1767693650000|2026-01-06 10:00:50|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|475
1767693680000|2026-01-06 10:01:20|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|0
1767693730000|2026-01-06 10:02:10|394.3||394.3||394.3||394.3||0
1767693740000|2026-01-06 10:02:20|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1767693790000|2026-01-06 10:03:10|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|1140
1767693810000|2026-01-06 10:03:30||394.1||394.1||394.2||394.1|0
1767693820000|2026-01-06 10:03:40||394.2||394.1||394.2||394.1|84
1767693840000|2026-01-06 10:04:00||394.2||394.2||394.2||394.2|0
1767693850000|2026-01-06 10:04:10|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|1225
1767693880000|2026-01-06 10:04:40|||||||||8473
1767693890000|2026-01-06 10:04:50|394.3|394.2|394.2|394|394.3|394.2|394.2|394|150
1767693900000|2026-01-06 10:05:00||394.1||394.1||394.1||394.1|0
1767693910000|2026-01-06 10:05:10|||||||||580
1767693930000|2026-01-06 10:05:30|||||||||1140
1767693970000|2026-01-06 10:06:10|394.3||394.3||394.3||394.3||0
1767693990000|2026-01-06 10:06:30|394.2||394.2||394.2||394.2||0
1767694010000|2026-01-06 10:06:50|||||||||150
1767694060000|2026-01-06 10:07:40|394.3||394.3||394.3||394.3||0
1767694080000|2026-01-06 10:08:00|394.2||394.2||394.2||394.2||0
1767694100000|2026-01-06 10:08:20|394.3||394.3||394.3||394.3||1251
1767694180000|2026-01-06 10:09:40|394.2|394|394.1|394|394.2|394.1|394.1|394|48
1767694190000|2026-01-06 10:09:50|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1767694210000|2026-01-06 10:10:10|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|144
1767694250000|2026-01-06 10:10:50|||||||||1492
1767694260000|2026-01-06 10:11:00|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1767694280000|2026-01-06 10:11:20|394.5||394.5||394.5||394.5||1
1767694350000|2026-01-06 10:12:30|394.7|394.4|394.8|394.6|394.8|394.6|394.7|394.4|665
1767694370000|2026-01-06 10:12:50||394.7||394.6||394.7||394.6|0
1767694380000|2026-01-06 10:13:00|394.9|394.7|394.9|394.8|394.9|394.8|394.9|394.7|1034
1767694420000|2026-01-06 10:13:40|395|394.9|395|394.9|395|394.9|395|394.9|2000
1767694440000|2026-01-06 10:14:00|395.1|395|395|394.9|395.1|395|395|394.9|660
1767694450000|2026-01-06 10:14:10|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|1392
1767694460000|2026-01-06 10:14:20|395||395||395||395||134
1767694540000|2026-01-06 10:15:40|394.9||394.9||394.9||394.9||0
1767694620000|2026-01-06 10:17:00|||||||||153
1767694630000|2026-01-06 10:17:10|||||||||173
1767694640000|2026-01-06 10:17:20|395|394.9|395|394.9|395|394.9|395|394.9|1492
1767694710000|2026-01-06 10:18:30|395.1||395.1||395.1||395.1||589
1767694720000|2026-01-06 10:18:40|395||395.1||395.1||395||0
1767694760000|2026-01-06 10:19:20||395||395||395||394.9|1075
1767694780000|2026-01-06 10:19:40|395.2||395.2||395.2||395.2||150
1767694800000|2026-01-06 10:20:00|||||||||979
1767694880000|2026-01-06 10:21:20|395.1||395.1||395.1||395.1||0
1767694890000|2026-01-06 10:21:30|395.2||395.2||395.2||395.2||0
1767694900000|2026-01-06 10:21:40|395.1||395.1||395.1||395.1||0
1767694920000|2026-01-06 10:22:00|||||||||317
1767694960000|2026-01-06 10:22:40|||||||||337
1767694970000|2026-01-06 10:22:50|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|0
1767695000000|2026-01-06 10:23:20|395.3||395.3||395.3||395.3||276
1767695010000|2026-01-06 10:23:30|395.2||395.2||395.2||395.2||0
1767695090000|2026-01-06 10:24:50|395.1|395|395.1|395|395.1|395|395.1|395|0
1767695130000|2026-01-06 10:25:30|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|0
1767695150000|2026-01-06 10:25:50|395.2||395.2||395.2||395.2||0
1767695260000|2026-01-06 10:27:40|395|395|394.8|394.7|395|395|394.8|394.7|4284
1767695300000|2026-01-06 10:28:20|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|0
1767695350000|2026-01-06 10:29:10|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|134
1767695360000|2026-01-06 10:29:20|395.1|394.8|395.1|394.9|395.1|394.9|395.1|394.8|3210
1767695400000|2026-01-06 10:30:00|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|1035
1767695420000|2026-01-06 10:30:20|395.4||395.4||395.4||395.4||0
1767695460000|2026-01-06 10:31:00|||||||||1492
1767695670000|2026-01-06 10:34:30|395.3||395.3||395.3||395.3||3000
1767695720000|2026-01-06 10:35:20|395.4||395.4||395.4||395.4||555
1767695790000|2026-01-06 10:36:30|395.3|395.1|395.2|395.1|395.3|395.1|395.2|395.1|1538
1767695800000|2026-01-06 10:36:40|395.3|395.2|395.3|395.2|395.4|395.3|395.3|395.2|450
1767695860000|2026-01-06 10:37:40|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|1453
1767695890000|2026-01-06 10:38:10|395.5||395.5||395.5||395.5||0
1767696010000|2026-01-06 10:40:10|||||||||1492
1767696050000|2026-01-06 10:40:50|395.4||395.4||395.4||395.4||0
1767696060000|2026-01-06 10:41:00|||||||||300
1767696120000|2026-01-06 10:42:00|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|44
1767696130000|2026-01-06 10:42:10||395.2||395.2||395.2||395.2|0
1767696150000|2026-01-06 10:42:30||395.1||395.1||395.1||395.1|0
1767696240000|2026-01-06 10:44:00|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|0
1767696380000|2026-01-06 10:46:20|395.3||395.3||395.3||395.3||0
1767696560000|2026-01-06 10:49:20|395.1|395|395.2|395|395.2|395|395.1|395|3382
1767696580000|2026-01-06 10:49:40|||||||||1101
1767696690000|2026-01-06 10:51:30|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|538
1767696700000|2026-01-06 10:51:40|395.2|395|395.2|395|395.2|395|395.2|395|1492
1767696720000|2026-01-06 10:52:00||395.1||395||395.1||395|0
1767696920000|2026-01-06 10:55:20||395.1||395.1||395.1||395.1|0
1767696930000|2026-01-06 10:55:30|395.3||395.3||395.3||395.3||0
1767696960000|2026-01-06 10:56:00||395.2||395.2||395.2||395.1|0
1767697020000|2026-01-06 10:57:00|395.4||395.4||395.4||395.4||1269
1767697050000|2026-01-06 10:57:30||395.3||395.3||395.3||395.3|0
1767697120000|2026-01-06 10:58:40|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1767697190000|2026-01-06 10:59:50|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|0
1767697200000|2026-01-06 11:00:00||395.2||395.2||395.2||395.2|1492
1767697220000|2026-01-06 11:00:20|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|0
1767697300000|2026-01-06 11:01:40|395.1|395|395.1|395|395.1|395|395.1|395|1622
1767697320000|2026-01-06 11:02:00|||||||||931
1767697410000|2026-01-06 11:03:30||394.9||394.9||394.9||394.9|0
1767697430000|2026-01-06 11:03:50|395||395.1||395.1||395||15
1767697500000|2026-01-06 11:05:00|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|364
1767697520000|2026-01-06 11:05:20||394.8||394.7||394.8||394.7|0
1767697540000|2026-01-06 11:05:40|395|394.8|395|394.8|395|394.8|395|394.8|0
1767697580000|2026-01-06 11:06:20|394.9||394.9||394.9||394.9||0
1767697640000|2026-01-06 11:07:20|395||394.9||395||394.9||0
1767697660000|2026-01-06 11:07:40|395|394.7|394.8|394.7|395|394.7|394.8|394.7|600
1767697670000|2026-01-06 11:07:50|394.9||394.9||394.9||394.9||0
1767697730000|2026-01-06 11:08:50|||||||||1250
1767697750000|2026-01-06 11:09:10|395|394.8|395.1|394.9|395.1|394.9|395|394.8|2262
1767697760000|2026-01-06 11:09:20|395|394.8|395.1|394.9|395.1|394.9|395|394.8|0
1767697770000|2026-01-06 11:09:30|395|394.8|395|394.8|395|394.8|395|394.8|0
1767697780000|2026-01-06 11:09:40||394.9||394.8||394.9||394.8|0
1767697800000|2026-01-06 11:10:00||394.9||394.9||394.9||394.8|1492
1767697810000|2026-01-06 11:10:10|394.9|394.8|394.9|394.7|394.9|394.8|394.9|394.7|1303
1767697870000|2026-01-06 11:11:10|395.1|394.8|395.1|394.9|395.1|394.9|395.1|394.8|2171
1767697880000|2026-01-06 11:11:20||395||395||395||395|0
1767697890000|2026-01-06 11:11:30||394.9||394.9||394.9||394.9|0
1767697900000|2026-01-06 11:11:40||395||395||395||395|1492
1767697920000|2026-01-06 11:12:00||394.9||394.9||394.9||394.9|1492
1767697940000|2026-01-06 11:12:20|395|394.8|395|394.8|395|394.8|395|394.8|2423
1767698010000|2026-01-06 11:13:30|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|0
1767698100000|2026-01-06 11:15:00|||||||||1044
1767698200000|2026-01-06 11:16:40||394.8||394.8||394.8||394.8|0
1767698400000|2026-01-06 11:20:00|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|400
1767698420000|2026-01-06 11:20:20|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1767698700000|2026-01-06 11:25:00|||||||||1400
1767698740000|2026-01-06 11:25:40|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|924
1767698760000|2026-01-06 11:26:00|394.9||394.9||394.9||394.9||0
1767698770000|2026-01-06 11:26:10|395|394.9|395|394.9|395|394.9|395|394.9|1096
1767698820000|2026-01-06 11:27:00|395.1||395.1||395.1||395.1||0
1767698880000|2026-01-06 11:28:00|||||||||56
1767698920000|2026-01-06 11:28:40||395||395||395||395|0
1767698930000|2026-01-06 11:28:50||394.9||394.9||394.9||394.9|1163
1767698990000|2026-01-06 11:29:50|395.2|395|394.8|394.7|395.2|395|394.8|394.7|488
1767699000000|2026-01-06 11:30:00||394.6||394.6||394.6||394.6|0
1767699110000|2026-01-06 11:31:50|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|1800
1767699200000|2026-01-06 11:33:20||394.4||394.4||394.4||394.4|0
1767699330000|2026-01-06 11:35:30||394.5||394.5||394.5||394.5|0
1767699400000|2026-01-06 11:36:40|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|431
1767699410000|2026-01-06 11:36:50||394.3||394.3||394.3||394.3|0
1767699490000|2026-01-06 11:38:10|394.4||394.4||394.4||394.4||0
1767699570000|2026-01-06 11:39:30|||||||||1276
1767699590000|2026-01-06 11:39:50|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|1402
1767699660000|2026-01-06 11:41:00|394.4|394.3|394.4|394.2|394.4|394.3|394.4|394.2|1402
1767699810000|2026-01-06 11:43:30|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|1571
1767699870000|2026-01-06 11:44:30|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|0
1767699940000|2026-01-06 11:45:40|394|393.8|394|393.8|394|393.8|394|393.8|107
1767699960000|2026-01-06 11:46:00|393.9||393.9||393.9||393.9||500
1767700020000|2026-01-06 11:47:00|||||||||517
1767700060000|2026-01-06 11:47:40|394|393.9|394|393.9|394|393.9|394|393.9|1600
1767700090000|2026-01-06 11:48:10|394.1|394|394.1|394|394.1|394|394.1|394|0
1767700190000|2026-01-06 11:49:50|||||||||5680
1767700210000|2026-01-06 11:50:10|394.2||394.2||394.2||394.2||0
1767700290000|2026-01-06 11:51:30|394.1||394.1||394.1||394.1||0
1767700300000|2026-01-06 11:51:40|394.2||394.2||394.2||394.2||0
1767700360000|2026-01-06 11:52:40||394.1||394.1||394.1||394.1|0
1767700420000|2026-01-06 11:53:40|||||||||1392
1767700450000|2026-01-06 11:54:10|394.1|394|394.2|394|394.2|394|394.1|394|0
1767700470000|2026-01-06 11:54:30|394.1||394.1||394.1||394.1||0
1767700480000|2026-01-06 11:54:40|394|393.9|394|393.9|394|393.9|394|393.9|150
1767700550000|2026-01-06 11:55:50|394.1|394|394.1|394|394.1|394|394.1|394|1143
1767700600000|2026-01-06 11:56:40|||||||||5060
1767700670000|2026-01-06 11:57:50|394|393.9|394|393.9|394|393.9|394|393.9|0
1767700700000|2026-01-06 11:58:20|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|136
1767700760000|2026-01-06 11:59:20|394||394||394||394||383
1767700800000|2026-01-06 12:00:00||393.9||393.9||393.9||393.9|0
1767700980000|2026-01-06 12:03:00|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1767701010000|2026-01-06 12:03:30|||||||||3000
1767701110000|2026-01-06 12:05:10|||||||||13
1767701270000|2026-01-06 12:07:50|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|58
1767701290000|2026-01-06 12:08:10|||||||||1175
1767701390000|2026-01-06 12:09:50|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|36
1767701440000|2026-01-06 12:10:40|||||||||4149
1767701450000|2026-01-06 12:10:50|393.8|393.7|394.1|393.9|394.1|393.9|393.8|393.7|531
1767701460000|2026-01-06 12:11:00||394||394||394||394|0
1767701640000|2026-01-06 12:14:00|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|278
1767701730000|2026-01-06 12:15:30|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|1061
1767701740000|2026-01-06 12:15:40||394.1||394.1||394.1||394.1|4592
1767701750000|2026-01-06 12:15:50|||||||||3900
1767701760000|2026-01-06 12:16:00|394.2||394.2||394.2||394.2||0
1767701770000|2026-01-06 12:16:10|||||||||543
1767701820000|2026-01-06 12:17:00|||||||||1728
1767701860000|2026-01-06 12:17:40|394.1|394|394.1|394|394.1|394|394.1|394|150
1767701870000|2026-01-06 12:17:50|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|387
1767701880000|2026-01-06 12:18:00|||||||||2000
1767701890000|2026-01-06 12:18:10|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|3610
1767701950000|2026-01-06 12:19:10|394.4||394.4||394.4||394.4||150
1767701970000|2026-01-06 12:19:30||394.3||394.2||394.3||394.2|0
1767701980000|2026-01-06 12:19:40||394.3||394.2||394.3||394.2|78
1767702000000|2026-01-06 12:20:00|394.3||394.3||394.3||394.3||0
1767702010000|2026-01-06 12:20:10|394.4||394.4||394.4||394.4||0
1767702060000|2026-01-06 12:21:00|394.3||394.3||394.3||394.3||0
1767702160000|2026-01-06 12:22:40|394.4|394.3|394.3|394.2|394.4|394.3|394.3|394.2|1095
1767702170000|2026-01-06 12:22:50|394.4|394.3|394.3|394.2|394.4|394.3|394.3|394.2|150
1767702250000|2026-01-06 12:24:10|394.4|394.3|394.4|394.2|394.4|394.3|394.4|394.2|3006
1767702260000|2026-01-06 12:24:20|394.3||394.3||394.3||394.3||562
1767702400000|2026-01-06 12:26:40|394.2|394.1|394.3|394.2|394.3|394.2|394.2|394.1|1758
1767702420000|2026-01-06 12:27:00|394.4|394.3|394.4|394.2|394.4|394.3|394.3|394.2|2932
1767702430000|2026-01-06 12:27:10||394.3||394.2||394.3||394.2|2843
1767702460000|2026-01-06 12:27:40|||||||||500
1767702480000|2026-01-06 12:28:00|394.3|394.1|394.3|394.2|394.3|394.2|394.3|394.1|0
1767702630000|2026-01-06 12:30:30|394.4|394.3|394.3|394.2|394.4|394.3|394.3|394.2|5019
1767702640000|2026-01-06 12:30:40|394.4||394.4||394.4||394.4||2373
1767702660000|2026-01-06 12:31:00|||||||||2843
1767702760000|2026-01-06 12:32:40|||||||||350
1767702770000|2026-01-06 12:32:50|394.3|394.3|394.3|394.2|394.3|394.3|394.3|394.2|1000
1767702880000|2026-01-06 12:34:40|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|2193
1767702900000|2026-01-06 12:35:00|||||||||2843
1767702990000|2026-01-06 12:36:30|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|0
1767703010000|2026-01-06 12:36:50|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.5|927
1767703080000|2026-01-06 12:38:00|||||||||443
1767703090000|2026-01-06 12:38:10|394.8||394.8||394.8||394.8||0
1767703140000|2026-01-06 12:39:00|394.7||394.8||394.8||394.7||50
1767703220000|2026-01-06 12:40:20||394.7||394.7||394.7||394.7|0
1767703230000|2026-01-06 12:40:30||394.6||394.6||394.6||394.6|0
1767703290000|2026-01-06 12:41:30|394.7||394.7||394.7||394.7||1607
1767703360000|2026-01-06 12:42:40|394.8||394.8||394.8||394.8||0
1767703380000|2026-01-06 12:43:00||394.7||394.6||394.7||394.6|1651
1767703410000|2026-01-06 12:43:30||394.7||394.6||394.7||394.6|761
1767703500000|2026-01-06 12:45:00|395|394.9|394.7|394.6|395|394.9|394.7|394.6|3150
1767703540000|2026-01-06 12:45:40|||||||||2000
1767703620000|2026-01-06 12:47:00|394.8||394.8||394.8||394.8||0
1767703630000|2026-01-06 12:47:10||394.7||394.6||394.7||394.6|0
1767703680000|2026-01-06 12:48:00||394.7||394.6||394.7||394.6|50
1767703750000|2026-01-06 12:49:10|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|1727
1767703790000|2026-01-06 12:49:50||394.4||394.4||394.4||394.4|0
1767703860000|2026-01-06 12:51:00|394.5|394.5|394.5|394.4|394.5|394.5|394.5|394.4|1690
1767704040000|2026-01-06 12:54:00|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|0
1767704050000|2026-01-06 12:54:10||394.6||394.6||394.6||394.6|0
1767704140000|2026-01-06 12:55:40|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|1537
1767704160000|2026-01-06 12:56:00|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|52
1767704180000|2026-01-06 12:56:20|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|16
1767704190000|2026-01-06 12:56:30|394.7||394.7||394.7||394.7||0
1767704280000|2026-01-06 12:58:00|394.8|394.6|394.7|394.5|394.8|394.6|394.7|394.5|2158
1767704350000|2026-01-06 12:59:10|||||||||1000
1767704400000|2026-01-06 13:00:00||394.6||394.5||394.6||394.5|0
1767704460000|2026-01-06 13:01:00|||||||||645
1767704490000|2026-01-06 13:01:30||394.6||394.6||394.6||394.6|0
1767704500000|2026-01-06 13:01:40||394.5||394.5||394.5||394.5|0
1767704520000|2026-01-06 13:02:00||394.6||394.5||394.6||394.5|1597
1767704640000|2026-01-06 13:04:00|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|52
1767704720000|2026-01-06 13:05:20|394.9|394.8|395|394.8|395|394.8|394.9|394.8|125
1767704740000|2026-01-06 13:05:40|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|0
1767704750000|2026-01-06 13:05:50|395|395|395.1|394.9|395.1|395|395|394.9|860
1767704940000|2026-01-06 13:09:00|395.2|395|395.2|395|395.2|395|395.2|395|1998
1767704950000|2026-01-06 13:09:10|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395|3686
1767704970000|2026-01-06 13:09:30|395.1|395|395.1|395|395.1|395|395.1|395|779
1767704980000|2026-01-06 13:09:40|395.2|395.1|395.2|395|395.2|395.1|395.2|395|1288
1767704990000|2026-01-06 13:09:50||395.1||395.1||395.1||395.1|0
1767705000000|2026-01-06 13:10:00|||||||||1464
1767705020000|2026-01-06 13:10:20||395||395.1||395.1||395|197
1767705100000|2026-01-06 13:11:40|395.3||395.3||395.3||395.3||0
1767705170000|2026-01-06 13:12:50|395.2||395.2||395.3||395.2||1166
1767705180000|2026-01-06 13:13:00|395.3||395.2||395.3||395.2||0
1767705190000|2026-01-06 13:13:10|395.3||395.3||395.3||395.3||0
1767705240000|2026-01-06 13:14:00|||||||||1
1767705320000|2026-01-06 13:15:20|395.2|395|395|394.9|395.2|395|395|394.9|89
1767705340000|2026-01-06 13:15:40|||||||||3
1767705350000|2026-01-06 13:15:50|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|28
1767705540000|2026-01-06 13:19:00|395|394.8|395|394.9|395|394.9|395|394.8|2614
1767705560000|2026-01-06 13:19:20|||||||||1591
1767705600000|2026-01-06 13:20:00|395.2|395|395.2|395|395.2|395|395.2|395|0
1767705610000|2026-01-06 13:20:10||395.1||395.1||395.1||395.1|1068
1767705660000|2026-01-06 13:21:00||395||395||395||395|780
1767705710000|2026-01-06 13:21:50||395.1||395||395.1||395|201
1767705780000|2026-01-06 13:23:00|395.1|394.8|394.9|394.8|395.1|394.8|394.9|394.8|570
1767705790000|2026-01-06 13:23:10|395|394.9|395|394.9|395|394.9|395|394.9|1608
1767705800000|2026-01-06 13:23:20||394.8||394.9||394.9||394.8|0
1767705810000|2026-01-06 13:23:30||394.8||394.8||394.8||394.8|0
1767705850000|2026-01-06 13:24:10||394.9||394.9||394.9||394.9|0
1767705890000|2026-01-06 13:24:50|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.7|0
1767705900000|2026-01-06 13:25:00||394.7||394.7||394.7||394.7|0
1767705940000|2026-01-06 13:25:40|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|1160
1767705950000|2026-01-06 13:25:50|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|0
1767705960000|2026-01-06 13:26:00||394.6||394.7||394.7||394.6|0
1767705970000|2026-01-06 13:26:10|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|150
1767706000000|2026-01-06 13:26:40|394.8|394.7|394.8|394.6|394.8|394.7|394.8|394.6|0
1767706010000|2026-01-06 13:26:50|394.7||394.7||394.7||394.7||0
1767706030000|2026-01-06 13:27:10||394.5||394.5||394.5||394.5|150
1767706070000|2026-01-06 13:27:50|394.6||394.6||394.6||394.6||0
1767706080000|2026-01-06 13:28:00|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|0
1767706090000|2026-01-06 13:28:10|||||||||1253
1767706100000|2026-01-06 13:28:20||394.5||394.5||394.6||394.5|0
1767706110000|2026-01-06 13:28:30||394.6||394.5||394.6||394.5|150
1767706160000|2026-01-06 13:29:20|||||||||155
1767706200000|2026-01-06 13:30:00|||||||||330
1767706220000|2026-01-06 13:30:20|394.6||394.6||394.6||394.6||0
1767706270000|2026-01-06 13:31:10|394.7||394.7||394.7||394.7||0
1767706370000|2026-01-06 13:32:50||394.6||394.6||394.6||394.6|358
1767706410000|2026-01-06 13:33:30||394.5||394.5||394.5||394.5|384
1767706450000|2026-01-06 13:34:10||394.6||394.6||394.6||394.6|250
1767706470000|2026-01-06 13:34:30||394.5||394.5||394.5||394.5|12
1767706510000|2026-01-06 13:35:10|394.6||394.6||394.6||394.6||0
1767706520000|2026-01-06 13:35:20|||||||||104
1767706530000|2026-01-06 13:35:30|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|0
1767706590000|2026-01-06 13:36:30|||||||||22
1767706610000|2026-01-06 13:36:50|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|460
1767706620000|2026-01-06 13:37:00|394.9||394.9||394.9||394.9||0
1767706630000|2026-01-06 13:37:10|||||||||1000
1767706650000|2026-01-06 13:37:30|394.8||394.8||394.8||394.8||0
1767706660000|2026-01-06 13:37:40|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1767706740000|2026-01-06 13:39:00|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|150
1767706770000|2026-01-06 13:39:30|394.9||394.9||394.9||394.9||0
1767706780000|2026-01-06 13:39:40|394.8||394.8||394.9||394.8||0
1767706790000|2026-01-06 13:39:50|||||||||513
1767706810000|2026-01-06 13:40:10|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|36
1767706820000|2026-01-06 13:40:20|394.8||394.8||394.8||394.8||0
1767706830000|2026-01-06 13:40:30|394.7||394.7||394.7||394.7||0
1767706840000|2026-01-06 13:40:40|||||||||680
1767706860000|2026-01-06 13:41:00|394.8||394.8||394.8||394.8||0
1767706940000|2026-01-06 13:42:20|394.7||394.7||394.7||394.7||0
1767706960000|2026-01-06 13:42:40||394.5||394.5||394.5||394.5|0
1767707000000|2026-01-06 13:43:20|394.6||394.6||394.6||394.6||0
1767707030000|2026-01-06 13:43:50|||||||||690
1767707050000|2026-01-06 13:44:10||394.4||394.4||394.4||394.4|1998
1767707060000|2026-01-06 13:44:20|394.5||394.5||394.5||394.5||0
1767707090000|2026-01-06 13:44:50|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|1188
1767707150000|2026-01-06 13:45:50|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.3|817
1767707180000|2026-01-06 13:46:20||394.3||394.3||394.3||394.3|9
1767707280000|2026-01-06 13:48:00|394.4|394.2|394.3|394.2|394.4|394.2|394.3|394.2|0
1767707300000|2026-01-06 13:48:20|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|150
1767707310000|2026-01-06 13:48:30|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|0
1767707330000|2026-01-06 13:48:50||394.1||394.1||394.1||394.1|2499
1767707390000|2026-01-06 13:49:50||394.2||394.1||394.2||394.1|915
1767707400000|2026-01-06 13:50:00||394.2||394.2||394.2||394.1|0
1767707420000|2026-01-06 13:50:20|394.4||394.4||394.4||394.4||1040
1767707450000|2026-01-06 13:50:50||394.3||394.3||394.3||394.3|0
1767707540000|2026-01-06 13:52:20|||||||||617
1767707590000|2026-01-06 13:53:10||394.2||394.2||394.2||394.2|1050
1767707610000|2026-01-06 13:53:30|394.3||394.3||394.3||394.3||0
1767707640000|2026-01-06 13:54:00|||||||||900
1767707670000|2026-01-06 13:54:30|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|1199
1767707680000|2026-01-06 13:54:40|||||||||79
1767707710000|2026-01-06 13:55:10|||||||||236
1767707730000|2026-01-06 13:55:30|394.5||394.5||394.5||394.5||0
1767707750000|2026-01-06 13:55:50||394.4||394.4||394.4||394.4|0
1767707790000|2026-01-06 13:56:30|||||||||1
1767707800000|2026-01-06 13:56:40|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|1183
1767707840000|2026-01-06 13:57:20|394.8|394.7|394.9|394.7|394.9|394.7|394.8|394.7|105
1767707850000|2026-01-06 13:57:30|394.8|394.6|394.7|394.6|394.8|394.6|394.7|394.6|0
1767707880000|2026-01-06 13:58:00|394.6|394.5|394.4|394.3|394.6|394.5|394.4|394.3|151
1767707890000|2026-01-06 13:58:10|394.5||394.5||394.5||394.5||1413
1767707900000|2026-01-06 13:58:20|394.4|394.4|394.4|394.3|394.4|394.4|394.4|394.3|121
1767707920000|2026-01-06 13:58:40|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|186
1767707930000|2026-01-06 13:58:50|||||||||1169
1767707950000|2026-01-06 13:59:10|394.4||394.4||394.4||394.4||736
1767707970000|2026-01-06 13:59:30||394.3||394.3||394.3||394.2|0
1767708000000|2026-01-06 14:00:00|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|1284
1767708010000|2026-01-06 14:00:10|||||||||777
1767708030000|2026-01-06 14:00:30|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|0
1767708070000|2026-01-06 14:01:10|394.7||394.7||394.7||394.7||0
1767708080000|2026-01-06 14:01:20|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|22
1767708090000|2026-01-06 14:01:30|394.9||394.9||394.9||394.9||2499
1767708130000|2026-01-06 14:02:10|394.8||394.8||394.8||394.8||0
1767708170000|2026-01-06 14:02:50|394.9||394.9||394.9||394.9||0
1767708200000|2026-01-06 14:03:20|394.8||394.8||394.8||394.8||916
1767708210000|2026-01-06 14:03:30|394.9||394.9||394.9||394.9||0
1767708240000|2026-01-06 14:04:00|394.8|394.6|394.7|394.6|394.8|394.6|394.7|394.6|2268
1767708280000|2026-01-06 14:04:40|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|2128
1767708350000|2026-01-06 14:05:50|394.9||394.9||394.9||394.9||0
1767708360000|2026-01-06 14:06:00|394.8||394.8||394.8||394.8||69
1767708420000|2026-01-06 14:07:00|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|294
1767708440000|2026-01-06 14:07:20|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|62
1767708460000|2026-01-06 14:07:40|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|2635
1767708470000|2026-01-06 14:07:50|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.3|215
1767708490000|2026-01-06 14:08:10||394.3||394.3||394.3||394.3|150
1767708540000|2026-01-06 14:09:00|||||||||1874
1767708620000|2026-01-06 14:10:20|394.6|394.4|394.7|394.5|394.7|394.5|394.6|394.4|1843
1767708650000|2026-01-06 14:10:50||394.6||394.6||394.6||394.6|1874
1767708720000|2026-01-06 14:12:00|394.8||394.8||394.8||394.8||0
1767708740000|2026-01-06 14:12:20|394.7||394.7||394.7||394.7||0
1767708750000|2026-01-06 14:12:30|||||||||295
1767708840000|2026-01-06 14:14:00|394.8||394.8||394.8||394.8||1287
1767708870000|2026-01-06 14:14:30|394.9|394.7|394.9|394.8|394.9|394.8|394.9|394.7|2121
1767708910000|2026-01-06 14:15:10|||||||||1888
1767708930000|2026-01-06 14:15:30|395||395||395||395||5
1767708970000|2026-01-06 14:16:10||394.9||394.8||394.9||394.8|0
1767709030000|2026-01-06 14:17:10|394.9||394.9||394.9||394.9||0
1767709060000|2026-01-06 14:17:40|||||||||738
1767709070000|2026-01-06 14:17:50|394.8|394.7|394.9|394.8|394.9|394.8|394.8|394.7|1344
1767709080000|2026-01-06 14:18:00|395||395||395||395||0
1767709120000|2026-01-06 14:18:40|394.9|394.7|394.9|394.8|394.9|394.8|394.8|394.7|113
1767709140000|2026-01-06 14:19:00|395|394.9|395.1|395|395.1|395|395|394.9|1844
1767709150000|2026-01-06 14:19:10|395.2||395.1||395.2||395.1||2641
1767709180000|2026-01-06 14:19:40|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|1874
1767709200000|2026-01-06 14:20:00|||||||||1874
1767709210000|2026-01-06 14:20:10|395.1|395|395.1|395|395.1|395|395.1|395|0
1767709280000|2026-01-06 14:21:20|395.2||395.2||395.2||395.2||97
1767709330000|2026-01-06 14:22:10|395.1||395.1||395.1||395.1||0
1767709430000|2026-01-06 14:23:50|||||||||122
1767709490000|2026-01-06 14:24:50|||||||||1474
1767709530000|2026-01-06 14:25:30|||||||||2846
1767709560000|2026-01-06 14:26:00|395.2|395.1|395.2|395|395.2|395.1|395.2|395|2932
1767709620000|2026-01-06 14:27:00|395.1||395.1||395.1||395.1||0
1767709740000|2026-01-06 14:29:00|395.2|395.1|395.4|395.2|395.4|395.3|395.2|395.1|2659
1767709750000|2026-01-06 14:29:10||395.3||395.3||395.3||395.3|0
1767709800000|2026-01-06 14:30:00|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1767709820000|2026-01-06 14:30:20|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|0
1767709830000|2026-01-06 14:30:30|||||||||706
1767709860000|2026-01-06 14:31:00|395.3|395.2|395.6|395.5|395.6|395.5|395.3|395.2|3207
1767709870000|2026-01-06 14:31:10||395.4||395.4||395.4||395.4|0
1767709880000|2026-01-06 14:31:20|395.5||395.5||395.5||395.5||0
1767709890000|2026-01-06 14:31:30|||||||||825
1767709920000|2026-01-06 14:32:00|||||||||1
1767709940000|2026-01-06 14:32:20|395.6|395.5|395.5|395.4|395.6|395.5|395.5|395.4|1948
1767709980000|2026-01-06 14:33:00|||||||||1
1767710040000|2026-01-06 14:34:00|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|164
1767710050000|2026-01-06 14:34:10||395.1||395.1||395.2||395.1|0
1767710060000|2026-01-06 14:34:20|395.4|395.2|395.4|395.3|395.4|395.3|395.4|395.2|675
1767710070000|2026-01-06 14:34:30|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|573
1767710100000|2026-01-06 14:35:00|||||||||1
1767710130000|2026-01-06 14:35:30|395.6|395.5|395.6|395.5|395.7|395.5|395.6|395.5|4050
1767710150000|2026-01-06 14:35:50|||||||||1601
1767710160000|2026-01-06 14:36:00|||||||||1
1767710170000|2026-01-06 14:36:10|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|20
1767710190000|2026-01-06 14:36:30|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1767710200000|2026-01-06 14:36:40|||||||||365
1767710210000|2026-01-06 14:36:50|||||||||424
1767710220000|2026-01-06 14:37:00|||||||||1
1767710230000|2026-01-06 14:37:10|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|0
1767710270000|2026-01-06 14:37:50|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|918
1767710280000|2026-01-06 14:38:00|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|90
1767710300000|2026-01-06 14:38:20|||||||||206
1767710310000|2026-01-06 14:38:30|395.6|395.5|395.4|395.3|395.6|395.5|395.4|395.3|863
1767710320000|2026-01-06 14:38:40|395.5|395.4|395.6|395.5|395.6|395.5|395.5|395.4|1155
1767710330000|2026-01-06 14:38:50|||||||||43
1767710340000|2026-01-06 14:39:00|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|918
1767710360000|2026-01-06 14:39:20|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1767710370000|2026-01-06 14:39:30|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|473
1767710380000|2026-01-06 14:39:40|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1767710390000|2026-01-06 14:39:50|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|293
1767710400000|2026-01-06 14:40:00|395.8|395.7|395.8|395.7|395.8|395.7|395.7|395.6|1560
1767710410000|2026-01-06 14:40:10|||||||||100
1767710430000|2026-01-06 14:40:30|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|7473
1767710460000|2026-01-06 14:41:00|396|395.9|395.9|395.8|396|395.9|395.9|395.8|52
1767710470000|2026-01-06 14:41:10|||||||||2199
1767710500000|2026-01-06 14:41:40|396|395.9|396|395.9|396|395.9|396|395.9|0
1767710520000|2026-01-06 14:42:00|||||||||1
1767710550000|2026-01-06 14:42:30||395.8||395.8||395.8||395.8|52
1767710560000|2026-01-06 14:42:40|395.9||396||396||395.9||1094
1767710570000|2026-01-06 14:42:50|396.1|395.9|396.1|396|396.1|396|396.1|395.9|119
1767710580000|2026-01-06 14:43:00|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|7000
1767710630000|2026-01-06 14:43:50|||||||||344
1767710640000|2026-01-06 14:44:00|||||||||1
1767710660000|2026-01-06 14:44:20|396.3|396.2|396.3|396.1|396.3|396.2|396.3|396.1|27
1767710670000|2026-01-06 14:44:30|396.2||396.2||396.2||396.2||0
1767710680000|2026-01-06 14:44:40|396.1|395.9|395.9|395.8|396.1|395.9|395.9|395.8|883
1767710690000|2026-01-06 14:44:50|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|136
1767710700000|2026-01-06 14:45:00|395.9||395.9||395.9||395.9||1
1767710750000|2026-01-06 14:45:50|395.8|395.6|395.7|395.6|395.8|395.6|395.7|395.6|34
1767710820000|2026-01-06 14:47:00|||||||||1
1767710880000|2026-01-06 14:48:00|||||||||1
1767710940000|2026-01-06 14:49:00|||||||||1
1767710950000|2026-01-06 14:49:10|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|1
1767710960000|2026-01-06 14:49:20||395.4||395.4||395.4||395.4|387
1767710970000|2026-01-06 14:49:30|||||||||258
1767710990000|2026-01-06 14:49:50||395.5||395.5||395.5||395.5|0
1767711000000|2026-01-06 14:50:00|||||||||1
1767711030000|2026-01-06 14:50:30||395.4||395.4||395.5||395.4|4300
1767711040000|2026-01-06 14:50:40|||||||||1100
1767711050000|2026-01-06 14:50:50||395.5||395.5||395.5||395.5|0
1767711060000|2026-01-06 14:51:00|395.7|395.6|395.6|395.4|395.7|395.6|395.6|395.4|912
1767711070000|2026-01-06 14:51:10|395.5|395.3|395.3|395.2|395.5|395.3|395.3|395.2|180
1767711090000|2026-01-06 14:51:30|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|769
1767711100000|2026-01-06 14:51:40|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|814
1767711120000|2026-01-06 14:52:00|||||||||1
1767711130000|2026-01-06 14:52:10|||||||||48
1767711140000|2026-01-06 14:52:20||395.3||395.3||395.3||395.3|0
1767711160000|2026-01-06 14:52:40||395.4||395.4||395.4||395.4|0
1767711170000|2026-01-06 14:52:50|395.4|395.3|395.3|395.2|395.4|395.3|395.3|395.2|0
1767711180000|2026-01-06 14:53:00|395.4|395.3|395.5|395.4|395.5|395.4|395.4|395.3|210
1767711240000|2026-01-06 14:54:00|395.4|395.3|395.4|395.2|395.4|395.3|395.4|395.2|1649
1767711280000|2026-01-06 14:54:40|||||||||1000
1767711290000|2026-01-06 14:54:50||395.3||395.3||395.3||395.3|0
1767711300000|2026-01-06 14:55:00|||||||||1
1767711320000|2026-01-06 14:55:20|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|52
1767711340000|2026-01-06 14:55:40|395.4|395.3|395.5|395.3|395.5|395.3|395.4|395.3|1075
1767711350000|2026-01-06 14:55:50|395.4||395.5||395.5||395.4||1649
1767711360000|2026-01-06 14:56:00|395.4|395.2|395.3|395.2|395.4|395.2|395.3|395.2|100
1767711380000|2026-01-06 14:56:20|395.4||395.4||395.4||395.4||0
1767711410000|2026-01-06 14:56:50||395.3||395.3||395.3||395.3|0
1767711420000|2026-01-06 14:57:00|395.5||395.5||395.5||395.5||1
1767711430000|2026-01-06 14:57:10||395.4||395.4||395.4||395.4|0
1767711440000|2026-01-06 14:57:20|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|744
1767711470000|2026-01-06 14:57:50|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|52
1767711480000|2026-01-06 14:58:00|||||||||1
1767711510000|2026-01-06 14:58:30|||||||||1722
1767711520000|2026-01-06 14:58:40|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|1609
1767711580000|2026-01-06 14:59:40|395.5|395.4|395.5|395.4|395.5|395.4|395.5|395.4|2916
1767711590000|2026-01-06 14:59:50||395.3||395.4||395.4||395.3|844
1767711600000|2026-01-06 15:00:00|395.4|395.3|395.2|395.1|395.4|395.3|395.2|395.1|52
1767711620000|2026-01-06 15:00:20|395.1|395|395.2|395.1|395.2|395.1|395.1|395|1430
1767711660000|2026-01-06 15:01:00|395.3|395.2|395.3|395.1|395.3|395.2|395.3|395.1|358
1767711690000|2026-01-06 15:01:30|395.4|395.2|395.3|395.2|395.4|395.2|395.3|395.1|306
1767711700000|2026-01-06 15:01:40|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|166
1767711710000|2026-01-06 15:01:50|395.5|395.4|395.4|395.3|395.5|395.4|395.4|395.3|255
1767711720000|2026-01-06 15:02:00|395.5|395.4|395.6|395.4|395.6|395.4|395.5|395.4|2850
1767711730000|2026-01-06 15:02:10|395.5||395.6||395.6||395.5||29
1767711790000|2026-01-06 15:03:10|395.5||395.5||395.5||395.5||4
1767711820000|2026-01-06 15:03:40|395.4|395.3|395.5|395.3|395.5|395.3|395.4|395.3|1028
1767711850000|2026-01-06 15:04:10|395.6|395.4|395.7|395.5|395.7|395.5|395.6|395.4|1580
1767711870000|2026-01-06 15:04:30||395.6||395.6||395.6||395.6|0
1767712000000|2026-01-06 15:06:40|395.6|395.5|395.5|395.4|395.6|395.5|395.5|395.4|0
1767712090000|2026-01-06 15:08:10|||||||||215
1767712270000|2026-01-06 15:11:10|395.4|395.3|395.4|395.3|395.4|395.3|395.4|395.3|1340
1767712280000|2026-01-06 15:11:20|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|92
1767712300000|2026-01-06 15:11:40|395.1|395|395.1|395|395.1|395|395.1|395|0
1767712340000|2026-01-06 15:12:20|395|394.9|395|394.9|395|394.9|395|394.9|8
1767712410000|2026-01-06 15:13:30|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|875
1767712440000|2026-01-06 15:14:00|395|394.9|395|394.9|395|394.9|395|394.9|1649
1767712510000|2026-01-06 15:15:10|395.1|395|395.2|395.1|395.2|395.1|395.1|395|1872
1767712520000|2026-01-06 15:15:20|395.1|395|395.2|395|395.2|395|395.1|395|2687
1767712540000|2026-01-06 15:15:40|395.3|395.2|395.3|395.1|395.3|395.2|395.3|395.1|3486
1767712560000|2026-01-06 15:16:00|395.2||395.3||395.3||395.2||1
1767712580000|2026-01-06 15:16:20|395.2|395|395.1|395|395.2|395|395.1|395|1814
1767712610000|2026-01-06 15:16:50|395|394.9|395|394.9|395|394.9|395|394.9|0
1767712720000|2026-01-06 15:18:40|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|108
1767712730000|2026-01-06 15:18:50|395||395||395||395||0
1767712810000|2026-01-06 15:20:10|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|0
1767712820000|2026-01-06 15:20:20|394.7|394.5|394.7|394.5|394.7|394.5|394.7|394.5|87
1767712830000|2026-01-06 15:20:30|394.6|394.6|394.6|394.5|394.6|394.6|394.6|394.5|1649
1767712840000|2026-01-06 15:20:40|394.7||394.7||394.7||394.7||0
1767712870000|2026-01-06 15:21:10||394.6||394.5||394.6||394.5|2061
1767712890000|2026-01-06 15:21:30||394.6||394.6||394.6||394.6|0
1767712920000|2026-01-06 15:22:00|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|5870
1767712960000|2026-01-06 15:22:40|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1767713000000|2026-01-06 15:23:20|||||||||2061
1767713060000|2026-01-06 15:24:20|||||||||50
1767713110000|2026-01-06 15:25:10|394.8|394.6|394.8|394.7|394.8|394.7|394.8|394.6|0
1767713120000|2026-01-06 15:25:20|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1767713140000|2026-01-06 15:25:40|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|0
1767713170000|2026-01-06 15:26:10|394.9|394.8|394.8|394.7|394.9|394.8|394.8|394.7|0
1767713250000|2026-01-06 15:27:30|||||||||936
1767713320000|2026-01-06 15:28:40||394.6||394.7||394.7||394.6|150
1767713360000|2026-01-06 15:29:20|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|119
1767713410000|2026-01-06 15:30:10|394.8|394.7|394.9|394.8|394.9|394.8|394.8|394.7|949
1767713430000|2026-01-06 15:30:30|395|394.9|395|394.9|395|394.9|395|394.9|2041
1767713450000|2026-01-06 15:30:50|395.1|395|395.1|395|395.1|395|395.1|395|547
1767713460000|2026-01-06 15:31:00||394.9||394.9||394.9||394.9|87
1767713500000|2026-01-06 15:31:40||395||395||395||395|0
1767713560000|2026-01-06 15:32:40|395|394.9|395|394.9|395|394.9|395|394.9|107
1767713580000|2026-01-06 15:33:00|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|150
1767713650000|2026-01-06 15:34:10|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|271
1767713730000|2026-01-06 15:35:30|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|150
1767713780000|2026-01-06 15:36:20|||||||||2534
1767713800000|2026-01-06 15:36:40|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|1765
1767713820000|2026-01-06 15:37:00|394.9||394.9||394.9||394.9||0
1767713830000|2026-01-06 15:37:10|394.8||394.8||394.8||394.8||0
1767713860000|2026-01-06 15:37:40|394.9||394.9||394.9||394.9||0
1767713870000|2026-01-06 15:37:50|394.8||394.8||394.8||394.8||0
1767713880000|2026-01-06 15:38:00|394.9||394.8||394.9||394.8||1366
1767713890000|2026-01-06 15:38:10|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|52
1767713910000|2026-01-06 15:38:30|394.8|394.7|395|394.8|395|394.8|394.8|394.7|2824
1767713920000|2026-01-06 15:38:40|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|0
1767713950000|2026-01-06 15:39:10|395||395||395||395||0
1767714060000|2026-01-06 15:41:00|||||||||589
1767714100000|2026-01-06 15:41:40|||||||||500
1767714120000|2026-01-06 15:42:00|395.1|395|395.1|395|395.1|395|395.1|395|50
1767714140000|2026-01-06 15:42:20|||||||||1224
1767714220000|2026-01-06 15:43:40|||||||||200
1767714300000|2026-01-06 15:45:00|395|394.9|395|394.9|395|394.9|395|394.9|551
1767714320000|2026-01-06 15:45:20|||||||||300
1767714370000|2026-01-06 15:46:10||394.8||394.8||394.8||394.8|0
1767714390000|2026-01-06 15:46:30|394.9|394.7|394.9|394.8|394.9|394.8|394.9|394.7|0
1767714430000|2026-01-06 15:47:10|395|394.9|395|394.9|395|394.9|395|394.9|0
1767714460000|2026-01-06 15:47:40|||||||||1558
1767714510000|2026-01-06 15:48:30|395.1|395|395.1|395|395.1|395|395.1|395|0
1767714560000|2026-01-06 15:49:20|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|1400
1767714580000|2026-01-06 15:49:40|||||||||150
1767714610000|2026-01-06 15:50:10|395.1|395|395.1|395|395.1|395|395.1|395|0
1767714640000|2026-01-06 15:50:40|||||||||150
1767714710000|2026-01-06 15:51:50|395.2||395.2||395.2||395.2||634
1767714720000|2026-01-06 15:52:00|395.1||395.1||395.1||395.1||0
1767714750000|2026-01-06 15:52:30|395|394.9|395|394.9|395|394.9|395|394.9|163
1767714940000|2026-01-06 15:55:40|395.1||395.1||395.1||395.1||149
1767714960000|2026-01-06 15:56:00|395||395||395||395||0
1767715060000|2026-01-06 15:57:40|395.1||395||395.1||395||0
1767715080000|2026-01-06 15:58:00|395.1||395.1||395.1||395.1||0
1767715160000|2026-01-06 15:59:20|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|1386
1767715200000|2026-01-06 16:00:00|395|394.9|395|394.9|395|394.9|395|394.9|0
1767715210000|2026-01-06 16:00:10|395.1|395|395.1|395|395.1|395|395.1|395|0
1767715220000|2026-01-06 16:00:20|395|394.9|395|394.9|395|394.9|395|394.9|193
1767715230000|2026-01-06 16:00:30|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|150
1767715260000|2026-01-06 16:01:00||394.7||394.7||394.7||394.7|812
1767715270000|2026-01-06 16:01:10|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|1582
1767715280000|2026-01-06 16:01:20|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|0
1767715290000|2026-01-06 16:01:30|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|131
1767715300000|2026-01-06 16:01:40|||||||||1068
1767715310000|2026-01-06 16:01:50|394.6||394.5||394.6||394.5||0
1767715360000|2026-01-06 16:02:40|394.4|394.3|394.2|394.1|394.4|394.3|394.2|394.1|45
1767715370000|2026-01-06 16:02:50|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|0
1767715390000|2026-01-06 16:03:10|||||||||1120
1767715460000|2026-01-06 16:04:20|394.1|394|394.1|394|394.1|394|394.1|394|150
1767715470000|2026-01-06 16:04:30|394|393.9|394|393.9|394|393.9|394|393.8|1567
1767715490000|2026-01-06 16:04:50|||||||||1229
1767715500000|2026-01-06 16:05:00|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|123
1767715550000|2026-01-06 16:05:50|394|393.9|393.9|393.8|394|393.9|393.9|393.8|1994
1767715560000|2026-01-06 16:06:00|394||394||394||394||1018
1767715570000|2026-01-06 16:06:10||393.9||393.9||393.9||393.8|921
1767715580000|2026-01-06 16:06:20|394.1||394||394.1||394||0
1767715590000|2026-01-06 16:06:30||393.8||393.8||393.8||393.8|544
1767715600000|2026-01-06 16:06:40||393.9||393.9||393.9||393.9|0
1767715630000|2026-01-06 16:07:10|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|77
1767715640000|2026-01-06 16:07:20|394|393.9|394|393.8|394|393.9|394|393.8|0
1767715660000|2026-01-06 16:07:40|393.9|393.7|393.4|393.3|393.9|393.7|393.4|393.3|3328
1767715670000|2026-01-06 16:07:50|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|521
1767715680000|2026-01-06 16:08:00|393.4|393.3|393.4|393.2|393.4|393.3|393.4|393.2|869
1767715690000|2026-01-06 16:08:10||393.3||393.2||393.3||393.2|3000
1767715700000|2026-01-06 16:08:20|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|0
1767715710000|2026-01-06 16:08:30|393.6|393.4|393.5|393.4|393.6|393.5|393.5|393.4|5046
1767715720000|2026-01-06 16:08:40|393.6||393.6||393.6||393.6||1546
1767715740000|2026-01-06 16:09:00|393.5||393.5||393.5||393.5||0
1767715750000|2026-01-06 16:09:10|||||||||3688
1767715780000|2026-01-06 16:09:40|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|1875
1767715790000|2026-01-06 16:09:50|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|928
1767715800000|2026-01-06 16:10:00|393.4|393.3|393.5|393.4|393.5|393.4|393.4|393.3|93
1767715810000|2026-01-06 16:10:10|||||||||1297
1767715830000|2026-01-06 16:10:30|||||||||1546
1767715850000|2026-01-06 16:10:50|||||||||1546
1767715860000|2026-01-06 16:11:00|||||||||1026
1767715880000|2026-01-06 16:11:20|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|1050
1767715890000|2026-01-06 16:11:30|393.5||393.5||393.5||393.5||856
1767715900000|2026-01-06 16:11:40|393.4||393.4||393.4||393.4||0
1767715910000|2026-01-06 16:11:50|393.5||393.5||393.5||393.5||0
1767715990000|2026-01-06 16:13:10|393.4|393.4|393.4|393.3|393.4|393.4|393.4|393.3|198
1767716060000|2026-01-06 16:14:20|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|1546
1767716090000|2026-01-06 16:14:50|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|0
1767716100000|2026-01-06 16:15:00|393.5|393.3|393.4|393.2|393.5|393.3|393.4|393.2|1290
1767716110000|2026-01-06 16:15:10|393.5|393.3|393.4|393.2|393.5|393.3|393.4|393.2|0
1767716120000|2026-01-06 16:15:20|393.5|393.3|393.5|393.3|393.5|393.3|393.4|393.2|1433
1767716130000|2026-01-06 16:15:30|393.4|393.2|393.6|393.4|393.6|393.4|393.4|393.2|0
1767716140000|2026-01-06 16:15:40|393.7|393.3|393.7|393.4|393.7|393.4|393.6|393.3|394
1767716160000|2026-01-06 16:16:00|393.5|393.5|393.6|393.4|393.6|393.5|393.5|393.3|1182
1767716170000|2026-01-06 16:16:10|393.5|393.3|393.5|393.3|393.6|393.4|393.5|393.3|2223
1767716180000|2026-01-06 16:16:20|393.6|393.4|393.5|393.3|393.6|393.4|393.5|393.3|0
1767716190000|2026-01-06 16:16:30|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|0
1767716200000|2026-01-06 16:16:40|393.5|393.3|393.6|393.4|393.6|393.4|393.5|393.3|1058
1767716210000|2026-01-06 16:16:50|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|0
1767716220000|2026-01-06 16:17:00|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|1384
1767716240000|2026-01-06 16:17:20|393.5|393.3|393.6|393.4|393.6|393.4|393.5|393.3|0
1767716250000|2026-01-06 16:17:30|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|0
1767716270000|2026-01-06 16:17:50|393.6|393.4|393.5|393.3|393.6|393.4|393.5|393.3|0
1767716280000|2026-01-06 16:18:00|393.6|393.4|393.6|393.3|393.6|393.4|393.5|393.3|35
1767716290000|2026-01-06 16:18:10|393.5|393.4|393.6|393.4|393.6|393.4|393.5|393.4|0
1767716320000|2026-01-06 16:18:40|393.5|393.3|393.5|393.3|393.5|393.3|393.5|393.3|0
1767716340000|2026-01-06 16:19:00|393.6|393.4|393.5|393.3|393.6|393.4|393.5|393.3|1812
1767716350000|2026-01-06 16:19:10|393.7|393.4|393.5|393.3|393.7|393.4|393.5|393.3|0
1767716390000|2026-01-06 16:19:50|393.6|393.4|393.5|393.3|393.6|393.4|393.5|393.3|0
1767716400000|2026-01-06 16:20:00|393.6|393.4|393.5|393.3|393.6|393.4|393.5|393.3|3655
1767716410000|2026-01-06 16:20:10|393.6|393.4|393.5|393.3|393.6|393.4|393.5|393.3|579
1767716420000|2026-01-06 16:20:20|393.6|393.4|393.5|393.3|393.6|393.4|393.5|393.3|0
1767716430000|2026-01-06 16:20:30|393.4|393.2|393.5|393.3|393.5|393.3|393.4|393.2|1279
1767716440000|2026-01-06 16:20:40|393.4|393.2|393.6|393.4|393.6|393.4|393.4|393.2|1130
1767716450000|2026-01-06 16:20:50|393.5|393.3|393.6|393.4|393.6|393.4|393.5|393.3|0
1767716460000|2026-01-06 16:21:00|393.5|393.3|393.6|393.4|393.6|393.4|393.5|393.3|1313
1767716470000|2026-01-06 16:21:10|393.5|393.3|393.5|393.3|393.6|393.4|393.5|393.3|0
1767716480000|2026-01-06 16:21:20|393.6|393.4|393.5|393.3|393.6|393.4|393.5|393.3|0
1767716490000|2026-01-06 16:21:30|393.6|393.4|393.5|393.3|393.6|393.4|393.5|393.3|0
1767716500000|2026-01-06 16:21:40|393.6|393.4|393.6|393.4|393.6|393.4|393.5|393.3|0
1767716510000|2026-01-06 16:21:50|393.5|393.3|393.6|393.4|393.6|393.4|393.5|393.3|0
1767716520000|2026-01-06 16:22:00|393.5|393.3|393.4|393.2|393.6|393.4|393.4|393.2|1521
1767716530000|2026-01-06 16:22:10|393.3|393.1|393.3|393.1|393.4|393.2|393.3|393.1|1519
1767716540000|2026-01-06 16:22:20|393.4|393.2|393.3|393.1|393.4|393.2|393.3|393.1|0
1767716550000|2026-01-06 16:22:30|393.4|393.2|393.4|393.2|393.4|393.2|393.3|393.1|230
1767716560000|2026-01-06 16:22:40|393.3|393.1|393.3|393.1|393.4|393.1|393.2|393|2746
1767716570000|2026-01-06 16:22:50|393.2|393|393.4|393.1|393.4|393.1|393.2|393|0
1767716580000|2026-01-06 16:23:00|393.3|393|393.4|393.1|393.4|393.2|393.2|393|2650
1767716590000|2026-01-06 16:23:10|393.3|393|393.3|393|393.4|393.1|393.3|393|0
1767716600000|2026-01-06 16:23:20|393.2|393.1|393.3|393.1|393.3|393.1|393.2|393|0
1767716610000|2026-01-06 16:23:30|393.2|393|393.3|393.1|393.3|393.1|393.2|393|0
1767716620000|2026-01-06 16:23:40|393.2|393|393.2|393|393.2|393|393.2|393|0
1767716630000|2026-01-06 16:23:50|393.3|393.1|393.2|393|393.3|393.1|393.1|392.9|10
1767716640000|2026-01-06 16:24:00|393.1|392.9|393.3|393|393.3|393|393.1|392.9|2577
1767716650000|2026-01-06 16:24:10|393.2|392.9|393.2|392.9|393.2|392.9|393.2|392.9|0
1767716660000|2026-01-06 16:24:20|393.3|393|393.2|393|393.3|393|393.2|393|1103
1767716670000|2026-01-06 16:24:30|393.3|393.1|393.3|393.1|393.3|393.1|393.2|393|2500
1767716680000|2026-01-06 16:24:40|393.2|393|393.3|393|393.3|393.1|393.2|393|0
1767716690000|2026-01-06 16:24:50|393.4|393.1|393.3|393.1|393.4|393.2|393.3|393.1|4211
1767716700000|2026-01-06 16:25:00|393.2|393|393.2|392.9|393.3|393.1|393.2|392.9|1027
1767716710000|2026-01-06 16:25:10|393.3|393|393.2|393|393.3|393|393.2|393|1274
1767716720000|2026-01-06 16:25:20|393.1|392.9|393|392.8|393.2|393|393|392.8|1515
1767716730000|2026-01-06 16:25:30|393.1|392.9|393.2|393|393.2|393|393.1|392.8|11034
1767716740000|2026-01-06 16:25:40|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|0
1767716750000|2026-01-06 16:25:50|393.2|393|393.2|393|393.2|393|393.1|392.8|1290
1767716760000|2026-01-06 16:26:00|393.1|392.9|393.2|392.9|393.2|393|393.1|392.9|0
1767716770000|2026-01-06 16:26:10|393.3|393|393.2|392.9|393.3|393|393.2|392.9|0
1767716780000|2026-01-06 16:26:20|393.3|393|393.3|393|393.3|393|393.2|392.9|0
1767716790000|2026-01-06 16:26:30|393.2|392.9|393.3|393|393.3|393|393.1|392.9|1111
1767716800000|2026-01-06 16:26:40|393.2|392.9|393.2|393|393.2|393|393.1|392.9|0
1767716810000|2026-01-06 16:26:50|393.1|392.9|393.1|392.9|393.2|393|393.1|392.9|6503
1767716820000|2026-01-06 16:27:00|393|392.8|393|392.8|393.1|392.9|393|392.8|1181
1767716840000|2026-01-06 16:27:20|393.1|392.9|393.1|392.8|393.1|392.9|393.1|392.8|0
1767716850000|2026-01-06 16:27:30|393.2|392.9|393.2|392.9|393.2|392.9|393.1|392.8|0
1767716860000|2026-01-06 16:27:40|393.1|392.8|393.1|392.8|393.1|392.8|393.1|392.8|0
1767716870000|2026-01-06 16:27:50|393.2|392.9|393.2|392.9|393.2|392.9|393.2|392.9|0
1767716890000|2026-01-06 16:28:10|393.1|392.8|393.2|392.9|393.2|392.9|393.1|392.8|0
1767716900000|2026-01-06 16:28:20|393.1|392.8|393.1|392.9|393.1|392.9|393|392.8|2562
1767716910000|2026-01-06 16:28:30|393|392.8|393|392.8|393.1|392.9|392.9|392.7|3001
1767716920000|2026-01-06 16:28:40|392.9|392.7|393|392.8|393|392.8|392.9|392.7|4318
1767716930000|2026-01-06 16:28:50|392.9|392.7|393|392.8|393|392.8|392.9|392.7|4231
1767716940000|2026-01-06 16:29:00||392.7||392.7||392.7||392.7|0
1767716950000|2026-01-06 16:29:10|393.1|392.8|393.1|392.8|393.1|392.8|393|392.7|0
1767716960000|2026-01-06 16:29:20|393|392.7|393|392.7|393|392.7|393|392.7|0
1767716970000|2026-01-06 16:29:30|393.1|392.8|393.1|392.8|393.1|392.8|392.9|392.7|510
1767716980000|2026-01-06 16:29:40|393|392.7|393|392.7|393.1|392.8|393|392.7|0
1767716990000|2026-01-06 16:29:50|393.1|392.8|393.2|392.9|393.2|392.9|393|392.8|775
1767772820000|2026-01-07 08:00:20|393.5|392.7|393.3|393|393.5|393|393|392.4|902
1767772840000|2026-01-07 08:00:40|393.2|392.8|392.8|392.3|393.2|392.8|392.8|392.3|2458
1767772900000|2026-01-07 08:01:40|392.5|392.1|392.4|392.1|392.5|392.1|392.4|392.1|3000
1767772930000|2026-01-07 08:02:10|||||||||152
1767772950000|2026-01-07 08:02:30||392.2||392.2||392.2||392.2|0
1767772960000|2026-01-07 08:02:40|392.5||392.5||392.5||392.5||789
1767773000000|2026-01-07 08:03:20|392.4|392.1|392.2|391.9|392.4|392.1|392.2|391.9|101
1767773020000|2026-01-07 08:03:40||392||392||392||392|0
1767773040000|2026-01-07 08:04:00|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|713
1767773050000|2026-01-07 08:04:10||392||392||392||392|0
1767773070000|2026-01-07 08:04:30|392.2|391.9|392.2|391.8|392.2|391.9|392.2|391.8|0
1767773090000|2026-01-07 08:04:50|391.9|391.6|391.8|391.4|391.9|391.6|391.7|391.4|0
1767773100000|2026-01-07 08:05:00|391.7|391.3|391.6|391.3|391.7|391.3|391.6|391.3|187
1767773120000|2026-01-07 08:05:20|||||||||1000
1767773140000|2026-01-07 08:05:40|391.5|391.4|391.4|391.1|391.5|391.5|391.4|391.1|0
1767773150000|2026-01-07 08:05:50|391.5|391.2|391.5|391.2|391.5|391.2|391.5|391.2|0
1767773160000|2026-01-07 08:06:00|||||||||1409
1767773170000|2026-01-07 08:06:10|391.6|391.3|391.6|391.4|391.6|391.4|391.6|391.2|1174
1767773180000|2026-01-07 08:06:20|391.8|391.5|391.8|391.5|391.8|391.5|391.8|391.5|198
1767773190000|2026-01-07 08:06:30||391.6||391.6||391.6||391.6|0
1767773210000|2026-01-07 08:06:50|391.6|391.5|391.5|391.2|391.6|391.5|391.5|391.2|0
1767773220000|2026-01-07 08:07:00||391.3||391.3||391.3||391.3|0
1767773230000|2026-01-07 08:07:10|391.4|391.1|391.4|391.1|391.4|391.1|391.4|391.1|1046
1767773240000|2026-01-07 08:07:20|390.8|390.4|390.7|390.5|390.8|390.5|390.7|390.3|794
1767773250000|2026-01-07 08:07:30|390.8|390.6|390.9|390.7|391|390.7|390.8|390.6|993
1767773260000|2026-01-07 08:07:40|||||||||5000
1767773300000|2026-01-07 08:08:20|390.6|390.3|390.4|390.1|390.6|390.4|390.4|390.1|4827
1767773310000|2026-01-07 08:08:30|390.2|390|390.4|390.1|390.4|390.1|390.2|390|3213
1767773320000|2026-01-07 08:08:40|390.6|390.3|390.6|390.3|390.6|390.3|390.6|390.3|425
1767773330000|2026-01-07 08:08:50|390.7|390.4|390.7|390.5|390.7|390.5|390.7|390.3|89
1767773340000|2026-01-07 08:09:00|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|6896
1767773350000|2026-01-07 08:09:10|391|390.7|391.1|390.7|391.1|390.8|391|390.7|406
1767773360000|2026-01-07 08:09:20|390.9|390.6|390.9|390.6|390.9|390.6|390.9|390.6|1184
1767773370000|2026-01-07 08:09:30|390.8|390.7|390.6|390.3|390.8|390.7|390.6|390.3|3803
1767773390000|2026-01-07 08:09:50|390.8|390.5|390.6|390.3|390.8|390.5|390.6|390.3|3803
1767773400000|2026-01-07 08:10:00|390.7|390.4|390.6|390.3|390.7|390.4|390.6|390.3|2000
1767773430000|2026-01-07 08:10:30|390.4|390.1|390.3|390|390.4|390.2|390.2|390|1961
1767773440000|2026-01-07 08:10:40|390.2|389.7|389.9|389.6|390.2|389.7|389.8|389.6|1095
1767773450000|2026-01-07 08:10:50||389.7||389.6||389.7||389.6|0
1767773470000|2026-01-07 08:11:10|389.8||389.9||389.9||389.8||1049
1767773480000|2026-01-07 08:11:20|390|389.7|390.2|389.9|390.2|390|390|389.7|2913
1767773490000|2026-01-07 08:11:30|390.1|390|390.2|389.9|390.2|390|390.1|389.7|824
1767773500000|2026-01-07 08:11:40|390.3|390|390.3|390|390.3|390|390.3|390|582
1767773510000|2026-01-07 08:11:50|390.2|389.8|390.2|389.9|390.2|389.9|390.1|389.8|3513
1767773520000|2026-01-07 08:12:00|390.3|390|390.3|390.2|390.3|390.2|390.3|390|0
1767773530000|2026-01-07 08:12:10||390||390.1||390.1||390|3591
1767773540000|2026-01-07 08:12:20|390.6|390.2|390.6|390.3|390.6|390.3|390.6|390.2|499
1767773550000|2026-01-07 08:12:30|390.8|390.4|390.8|390.5|390.8|390.5|390.8|390.4|0
1767773560000|2026-01-07 08:12:40|390.4|390.1|390.1|389.9|390.4|390.1|390.1|389.9|2289
1767773570000|2026-01-07 08:12:50|390.2|390|390.3|390.1|390.3|390.1|390.2|390|0
1767773580000|2026-01-07 08:13:00||390.2||390.2||390.2||390.2|185
1767773590000|2026-01-07 08:13:10|390|390.1|390|389.7|390|390.1|390|389.7|3267
1767773600000|2026-01-07 08:13:20|||||||||1012
1767773610000|2026-01-07 08:13:30|389.9|389.3|389.6|389.3|389.9|389.3|389.6|389.3|2620
1767773650000|2026-01-07 08:14:10|389.7|389.5|390.2|390|390.2|390|389.7|389.5|1517
1767773660000|2026-01-07 08:14:20||389.9||390.1||390.1||389.9|1791
1767773670000|2026-01-07 08:14:30|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|338
1767773680000|2026-01-07 08:14:40||390.1||390.1||390.1||390.1|239
1767773690000|2026-01-07 08:14:50|390.2|389.9|390.2|389.9|390.2|389.9|390.2|389.9|703
1767773700000|2026-01-07 08:15:00|390.4|390.1|390.2|390|390.4|390.2|390.1|389.7|4770
1767773710000|2026-01-07 08:15:10|390.3|390.1|390.4|390.2|390.6|390.4|390.3|390.1|796
1767773730000|2026-01-07 08:15:30|390.3|390|390.4|390.1|390.4|390.1|390.3|390|0
1767773760000|2026-01-07 08:16:00|390.3|390|389.5|389.3|390.3|390|389.5|389.3|0
1767773770000|2026-01-07 08:16:10|389.3|389.2|389.3|389|389.3|389.2|389.3|389|643
1767773780000|2026-01-07 08:16:20|389.2||389.2||389.2||389.2||0
1767773790000|2026-01-07 08:16:30|389.3|389.2|388.9|388.6|389.3|389.2|388.8|388.5|458
1767773800000|2026-01-07 08:16:40|388.8|388.5|388.8|388.5|388.8|388.5|388.8|388.5|0
1767773810000|2026-01-07 08:16:50|388.9|388.6|388.9|388.6|388.9|388.6|388.9|388.6|1107
1767773830000|2026-01-07 08:17:10|388.8|388.5|388.6|388.3|388.8|388.5|388.6|388.3|2563
1767773850000|2026-01-07 08:17:30|||||||||6000
1767773860000|2026-01-07 08:17:40||388.4||388.4||388.4||388.4|616
1767773870000|2026-01-07 08:17:50|||||||||314
1767773880000|2026-01-07 08:18:00|388.7|388.6|388.8|388.6|388.8|388.6|388.7|388.6|1482
1767773890000|2026-01-07 08:18:10||388.5||388.5||388.5||388.5|0
1767773900000|2026-01-07 08:18:20||388.6||388.6||388.6||388.6|1031
1767773910000|2026-01-07 08:18:30|388.9|388.7|388.9|388.6|388.9|388.7|388.8|388.6|764
1767773920000|2026-01-07 08:18:40|388.8||388.8||388.8||388.8||0
1767773940000|2026-01-07 08:19:00|388.9|388.7|389|388.8|389|388.8|388.9|388.6|658
1767773950000|2026-01-07 08:19:10|389.4|389.1|389.5|389.2|389.5|389.2|389.4|389.1|0
1767773970000|2026-01-07 08:19:30||389.3||389.3||389.3||389.3|0
1767773980000|2026-01-07 08:19:40|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|506
1767774000000|2026-01-07 08:20:00|389.4|389.1|389.4|389.1|389.4|389.1|389.4|389.1|1016
1767774010000|2026-01-07 08:20:10|389.3|389|389.3|389|389.3|389|389.3|389|0
1767774020000|2026-01-07 08:20:20|389.4|389.1|389.4|389.1|389.4|389.1|389.4|389.1|0
1767774040000|2026-01-07 08:20:40|389.3||389.3||389.3||389.3||0
1767774050000|2026-01-07 08:20:50|||||||||300
1767774060000|2026-01-07 08:21:00|389.4|389.2|389.4|389.2|389.4|389.2|389.4|389.1|0
1767774090000|2026-01-07 08:21:30||389.3||389.3||389.3||389.3|0
1767774100000|2026-01-07 08:21:40|389.5||389.5||389.5||389.5||0
1767774110000|2026-01-07 08:21:50|389.3|389|389|388.8|389.5|389.2|388.9|388.8|2682
1767774120000|2026-01-07 08:22:00|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|3792
1767774130000|2026-01-07 08:22:10|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|1290
1767774140000|2026-01-07 08:22:20|388.5|388.5|388.5|388.4|388.5|388.5|388.5|388.4|4002
1767774150000|2026-01-07 08:22:30||388.3||388.3||388.3||388.3|2145
1767774160000|2026-01-07 08:22:40|388.6|388.5|388.5|388.3|388.6|388.5|388.5|388.3|65
1767774170000|2026-01-07 08:22:50|388.6|388.5|388.4|388.2|388.6|388.5|388.4|388.2|522
1767774180000|2026-01-07 08:23:00|388.6|388.3|388.6|388.4|388.6|388.4|388.6|388.3|901
1767774200000|2026-01-07 08:23:20|388.3|388.2|388.4|388.2|388.4|388.2|388.3|388.2|200
1767774210000|2026-01-07 08:23:30|388.3|388.1|388.4|388.1|388.4|388.1|388.2|388.1|1250
1767774220000|2026-01-07 08:23:40|388.8|388.2|388.8|388.6|388.8|388.6|388.8|388.2|1353
1767774240000|2026-01-07 08:24:00|388.7||388.8||388.8||388.7||0
1767774250000|2026-01-07 08:24:10|||||||||1130
1767774270000|2026-01-07 08:24:30|388.6|388.5|388.6|388.5|388.6|388.5|388.6|388.5|1755
1767774280000|2026-01-07 08:24:40|388.7|388.6|388.6|388.5|388.7|388.6|388.6|388.5|8540
1767774290000|2026-01-07 08:24:50|388.7||388.7||388.7||388.7||1000
1767774300000|2026-01-07 08:25:00|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|0
1767774340000|2026-01-07 08:25:40|388.4|388.3|388.4|388.2|388.4|388.3|388.3|388.2|300
1767774370000|2026-01-07 08:26:10|388.2|388|388.2|388|388.2|388|388.2|388|0
1767774380000|2026-01-07 08:26:20|388|387.8|388|387.7|388|387.8|387.8|387.6|2363
1767774390000|2026-01-07 08:26:30|387.9|387.8|388.1|388|388.1|388|387.9|387.7|463
1767774400000|2026-01-07 08:26:40|388.2|388.1|388|387.8|388.3|388.1|388|387.8|3839
1767774410000|2026-01-07 08:26:50|388.1|387.9|388.1|387.9|388.1|387.9|388.1|387.9|2000
1767774420000|2026-01-07 08:27:00|388.2|388|388.2|388|388.2|388|388.2|388|0
1767774430000|2026-01-07 08:27:10|388.3|388.1|388.3|388.2|388.3|388.2|388.3|388.1|0
1767774440000|2026-01-07 08:27:20||388.1||388.1||388.1||388.1|0
1767774460000|2026-01-07 08:27:40|388.4|388.2|388.4|388.2|388.4|388.2|388.4|388.2|768
1767774500000|2026-01-07 08:28:20|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|1081
1767774520000|2026-01-07 08:28:40|388.5|388.3|388.5|388.3|388.6|388.4|388.4|388.3|1896
1767774530000|2026-01-07 08:28:50|388.4|388.2|388.4|388.2|388.4|388.2|388.4|388.2|181
1767774540000|2026-01-07 08:29:00|388.3|388.1|388.3|388|388.3|388.1|388.3|388|0
1767774570000|2026-01-07 08:29:30|388.2|388.1|388.3|388.1|388.3|388.1|388.2|388.1|427
1767774600000|2026-01-07 08:30:00|388.4|388.2|388.4|388.2|388.4|388.2|388.4|388.2|1542
1767774610000|2026-01-07 08:30:10|388.3||388.4||388.4||388.3||0
1767774660000|2026-01-07 08:31:00||388.3||388.3||388.3||388.3|0
1767774670000|2026-01-07 08:31:10|388.3|388.1|388.3|388.1|388.3|388.1|388.3|388.1|28
1767774680000|2026-01-07 08:31:20|||||||||1000
1767774690000|2026-01-07 08:31:30|||||||||30
1767774700000|2026-01-07 08:31:40|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|0
1767774710000|2026-01-07 08:31:50||388.3||388.3||388.3||388.3|0
1767774750000|2026-01-07 08:32:30|388.4||388.5||388.5||388.4||500
1767774770000|2026-01-07 08:32:50|388.4||388.5||388.5||388.4||0
1767774790000|2026-01-07 08:33:10|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|2552
1767774800000|2026-01-07 08:33:20|388.7|388.5|388.8|388.6|388.8|388.6|388.7|388.5|1978
1767774810000|2026-01-07 08:33:30|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|46
1767774820000|2026-01-07 08:33:40|389|388.8|389|388.9|389.1|388.9|389|388.8|1700
1767774840000|2026-01-07 08:34:00||388.8||388.8||388.8||388.8|1284
1767774860000|2026-01-07 08:34:20|388.9|388.6|388.9|388.6|388.9|388.6|388.9|388.6|0
1767774870000|2026-01-07 08:34:30|388.8|388.5|388.7|388.5|388.8|388.5|388.7|388.5|295
1767774880000|2026-01-07 08:34:40|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|1162
1767774900000|2026-01-07 08:35:00|388.7|388.5|388.7|388.6|388.7|388.6|388.7|388.5|1297
1767774910000|2026-01-07 08:35:10|||||||||464
1767774920000|2026-01-07 08:35:20||388.5||388.5||388.5||388.5|0
1767774940000|2026-01-07 08:35:40|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|1055
1767774950000|2026-01-07 08:35:50|388.5|388.2|388.4|388.2|388.5|388.2|388.3|388.2|5030
1767774960000|2026-01-07 08:36:00|388.6|388.5|388.6|388.5|388.6|388.5|388.6|388.5|267
1767774980000|2026-01-07 08:36:20||388.4||388.4||388.4||388.4|372
1767775000000|2026-01-07 08:36:40||388.5||388.5||388.5||388.5|0
1767775010000|2026-01-07 08:36:50||388.4||388.4||388.4||388.4|0
1767775030000|2026-01-07 08:37:10||388.5||388.4||388.5||388.4|0
1767775050000|2026-01-07 08:37:30|388|387.9|388|387.8|388|387.9|388|387.8|310
1767775060000|2026-01-07 08:37:40|387.9|388|388.3|388.1|388.3|388.2|387.9|388|1051
1767775070000|2026-01-07 08:37:50|388.5|388.2|388.5|388.3|388.5|388.3|388.5|388.2|265
1767775080000|2026-01-07 08:38:00|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|0
1767775100000|2026-01-07 08:38:20|388.7|388.5|388.8|388.6|388.8|388.6|388.7|388.5|0
1767775160000|2026-01-07 08:39:20|388.9|388.7|389|388.9|389|388.9|388.9|388.7|0
1767775170000|2026-01-07 08:39:30|388.9|388.8|388.9|388.7|388.9|388.8|388.9|388.7|4185
1767775190000|2026-01-07 08:39:50|388.7|388.6|388.6|388.5|388.7|388.6|388.6|388.5|1694
1767775200000|2026-01-07 08:40:00||388.4||388.4||388.4||388.4|0
1767775230000|2026-01-07 08:40:30|388.8|388.5|388.6|388.4|388.8|388.6|388.6|388.4|2470
1767775240000|2026-01-07 08:40:40|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|0
1767775250000|2026-01-07 08:40:50|388.9|388.8|388.9|388.7|388.9|388.8|388.9|388.7|333
1767775270000|2026-01-07 08:41:10|388.8||388.9||388.9||388.8||0
1767775280000|2026-01-07 08:41:20|389|388.8|389.2|389|389.2|389|389|388.8|1338
1767775300000|2026-01-07 08:41:40|389.1|388.9|389.1|389|389.1|389|389.1|388.9|0
1767775310000|2026-01-07 08:41:50|389.3|389.1|389.3|389.1|389.3|389.1|389.3|389.1|832
1767775330000|2026-01-07 08:42:10|389.2||389.2||389.2||389.2||0
1767775340000|2026-01-07 08:42:20||389||389||389||389|645
1767775350000|2026-01-07 08:42:30|389.1|388.9|389|388.8|389.1|388.9|389|388.8|0
1767775360000|2026-01-07 08:42:40|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|280
1767775370000|2026-01-07 08:42:50|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|0
1767775400000|2026-01-07 08:43:20|389|388.8|389|388.8|389|388.8|389|388.8|637
1767775420000|2026-01-07 08:43:40||388.9||388.9||388.9||388.9|0
1767775430000|2026-01-07 08:43:50|388.9|388.7|389|388.7|389|388.7|388.9|388.7|0
1767775460000|2026-01-07 08:44:20|388.8|388.8|389|388.8|389|388.8|388.8|388.8|622
1767775470000|2026-01-07 08:44:30|||||||||293
1767775500000|2026-01-07 08:45:00|||||||||1000
1767775520000|2026-01-07 08:45:20|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|292
1767775540000|2026-01-07 08:45:40|388.8||388.8||388.8||388.8||0
1767775570000|2026-01-07 08:46:10|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|2000
1767775580000|2026-01-07 08:46:20|388.6|388.5|388.7|388.5|388.7|388.5|388.6|388.5|16
1767775600000|2026-01-07 08:46:40|||||||||842
1767775620000|2026-01-07 08:47:00||388.6||388.5||388.6||388.5|0
1767775670000|2026-01-07 08:47:50||388.6||388.6||388.6||388.6|0
1767775700000|2026-01-07 08:48:20|||||||||3
1767775720000|2026-01-07 08:48:40|388.9|388.7|388.9|388.7|388.9|388.8|388.9|388.7|378
1767775740000|2026-01-07 08:49:00||388.8||388.7||388.8||388.7|994
1767775750000|2026-01-07 08:49:10|388.8|388.5|388.7|388.6|388.9|388.6|388.7|388.5|116
1767775760000|2026-01-07 08:49:20|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|800
1767775780000|2026-01-07 08:49:40|||||||||11
1767775790000|2026-01-07 08:49:50|388.3|388.2|388.3|388.1|388.3|388.2|388.3|388.1|165
1767775800000|2026-01-07 08:50:00||388||388||388||388|0
1767775810000|2026-01-07 08:50:10|388.2|388.1|388.2|388.1|388.2|388.1|388.2|388.1|0
1767775820000|2026-01-07 08:50:20||388||388||388||388|1223
1767775830000|2026-01-07 08:50:30|388.3|388.1|388.6|388.5|388.6|388.5|388.2|388|2361
1767775840000|2026-01-07 08:50:40|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|149
1767775850000|2026-01-07 08:50:50||388.7||388.7||388.7||388.7|0
1767775860000|2026-01-07 08:51:00|388.9||388.9||388.9||388.9||0
1767775870000|2026-01-07 08:51:10||388.8||388.8||388.8||388.8|0
1767775880000|2026-01-07 08:51:20|389|388.9|389|388.8|389.1|388.9|389|388.8|585
1767775890000|2026-01-07 08:51:30|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|0
1767775900000|2026-01-07 08:51:40|389|388.8|389|388.8|389|388.8|389|388.8|274
1767775920000|2026-01-07 08:52:00|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|0
1767775930000|2026-01-07 08:52:10|389.2|389|389.2|389|389.2|389|389.2|389|650
1767775960000|2026-01-07 08:52:40|389.1||389.1||389.1||389.1||0
1767775970000|2026-01-07 08:52:50|389.3|389.1|389.5|389.3|389.5|389.3|389.3|389.1|2829
1767776000000|2026-01-07 08:53:20|389.4|389.2|389.4|389.2|389.4|389.2|389.4|389.2|1080
1767776010000|2026-01-07 08:53:30||389.3||389.3||389.3||389.3|0
1767776090000|2026-01-07 08:54:50|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|673
1767776100000|2026-01-07 08:55:00|389.6||389.6||389.6||389.6||0
1767776110000|2026-01-07 08:55:10||389.5||389.5||389.5||389.5|132
1767776120000|2026-01-07 08:55:20|389.8||389.8||389.8||389.8||578
1767776140000|2026-01-07 08:55:40||389.6||389.5||389.6||389.5|289
1767776150000|2026-01-07 08:55:50|389.6|389.4|389.6|389.4|389.6|389.4|389.6|389.4|264
1767776170000|2026-01-07 08:56:10|389.5||389.6||389.6||389.5||7
1767776200000|2026-01-07 08:56:40|389.7|389.5|389.8|389.6|389.8|389.6|389.7|389.5|1139
1767776210000|2026-01-07 08:56:50|390|389.8|390|389.8|390|389.8|390|389.8|1080
1767776230000|2026-01-07 08:57:10|390.1|390|390.5|390.2|390.5|390.2|390.1|390|1000
1767776240000|2026-01-07 08:57:20|390.3||390.3||390.3||390.3||838
1767776260000|2026-01-07 08:57:40|390.4|390.1|390.2|390.1|390.4|390.1|390.2|390.1|1169
1767776270000|2026-01-07 08:57:50|390.3|390.2|390.4|390.2|390.4|390.2|390.3|390.2|0
1767776280000|2026-01-07 08:58:00|390.3|390.1|390.4|390.2|390.4|390.2|390.3|390.1|0
1767776320000|2026-01-07 08:58:40|390.3|390.1|390.3|390.1|390.3|390.1|390.2|390.1|278
1767776330000|2026-01-07 08:58:50|390.2|390|390.3|390.1|390.3|390.1|390.2|390|0
1767776340000|2026-01-07 08:59:00|||||||||165
1767776350000|2026-01-07 08:59:10|390.2|390|389.9|389.8|390.2|390|389.9|389.8|640
1767776370000|2026-01-07 08:59:30|390|389.9|389.9|389.8|390|389.9|389.9|389.8|382
1767776380000|2026-01-07 08:59:40|389.8|389.6|389.6|389.5|389.8|389.6|389.6|389.5|0
1767776400000|2026-01-07 09:00:00|389.5|389.4|389.6|389.4|389.6|389.4|389.5|389.4|7382
1767776410000|2026-01-07 09:00:10|389.7|389.6|389.9|389.7|389.9|389.7|389.7|389.6|1131
1767776420000|2026-01-07 09:00:20|390|389.8|390|389.9|390|389.9|390|389.8|0
1767776430000|2026-01-07 09:00:30|390.1|390|390.1|390|390.1|390|390.1|390|0
1767776440000|2026-01-07 09:00:40|390.2||390.2||390.2||390.1||570
1767776450000|2026-01-07 09:00:50||390.1||390.1||390.1||390.1|0
1767776460000|2026-01-07 09:01:00|390.3||390.3||390.3||390.3||0
1767776470000|2026-01-07 09:01:10|390.2||390.2||390.2||390.2||0
1767776480000|2026-01-07 09:01:20|390.1|390|390.1|390|390.1|390|390.1|390|0
1767776490000|2026-01-07 09:01:30||389.9||389.9||389.9||389.9|364
1767776520000|2026-01-07 09:02:00|389.9|389.8|390|389.9|390|389.9|389.9|389.8|0
1767776530000|2026-01-07 09:02:10|390.1|390|390.3|390.1|390.3|390.1|390.1|390|3200
1767776550000|2026-01-07 09:02:30|390|389.8|390|389.8|390|389.8|390|389.8|731
1767776580000|2026-01-07 09:03:00|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|122
1767776590000|2026-01-07 09:03:10|||||||||3000
1767776600000|2026-01-07 09:03:20|390.2|390|390.2|390|390.2|390|390.2|390|0
1767776610000|2026-01-07 09:03:30|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|0
1767776630000|2026-01-07 09:03:50|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1767776640000|2026-01-07 09:04:00|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|117
1767776650000|2026-01-07 09:04:10|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|6175
1767776660000|2026-01-07 09:04:20|390.6|390.4|390.6|390.3|390.6|390.4|390.6|390.3|5000
1767776670000|2026-01-07 09:04:30|390.5|390.1|390.3|390.1|390.5|390.1|390.3|390.1|1039
1767776680000|2026-01-07 09:04:40|390.2||390.2||390.2||390.2||0
1767776700000|2026-01-07 09:05:00|390.1|390|390.1|390|390.1|390|390.1|390|0
1767776710000|2026-01-07 09:05:10|390|389.8|390|389.8|390|389.8|390|389.8|0
1767776740000|2026-01-07 09:05:40|390.1|389.9|390.2|390|390.2|390|390.1|389.9|1056
1767776750000|2026-01-07 09:05:50||390.1||390||390.1||390|255
1767776780000|2026-01-07 09:06:20|||||||||266
1767776790000|2026-01-07 09:06:30|390.1|389.8|390|389.8|390.1|389.8|390|389.8|0
1767776820000|2026-01-07 09:07:00|389.9||389.9||389.9||389.9||1489
1767776830000|2026-01-07 09:07:10|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|235
1767776840000|2026-01-07 09:07:20||390||390||390||390|0
1767776850000|2026-01-07 09:07:30||389.9||389.9||389.9||389.9|740
1767776860000|2026-01-07 09:07:40|390.2|390|390.3|390|390.3|390|390.2|390|0
1767776870000|2026-01-07 09:07:50||390.1||390.1||390.1||390.1|0
1767776900000|2026-01-07 09:08:20|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|477
1767776920000|2026-01-07 09:08:40|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|0
1767776930000|2026-01-07 09:08:50|390.4|390.4|390.6|390.4|390.6|390.4|390.4|390.4|0
1767776940000|2026-01-07 09:09:00||390.5||390.4||390.5||390.4|900
1767776960000|2026-01-07 09:09:20|390.8|390.5|390.7|390.5|390.8|390.6|390.7|390.5|700
1767776970000|2026-01-07 09:09:30|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|0
1767776980000|2026-01-07 09:09:40|390.7|390.7|390.8|390.7|390.8|390.7|390.7|390.7|253
1767776990000|2026-01-07 09:09:50||390.6||390.6||390.6||390.6|0
1767777010000|2026-01-07 09:10:10|390.7|390.5|390.8|390.6|390.8|390.6|390.7|390.5|1414
1767777020000|2026-01-07 09:10:20|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|296
1767777030000|2026-01-07 09:10:30|390.6||390.7||390.7||390.6||500
1767777040000|2026-01-07 09:10:40||390.6||390.6||390.6||390.6|0
1767777050000|2026-01-07 09:10:50|390.8||390.8||390.8||390.8||1414
1767777060000|2026-01-07 09:11:00||390.7||390.6||390.7||390.6|0
1767777080000|2026-01-07 09:11:20|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|1028
1767777100000|2026-01-07 09:11:40|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.4|302
1767777130000|2026-01-07 09:12:10|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|1105
1767777140000|2026-01-07 09:12:20||390.3||390.3||390.3||390.3|1414
1767777150000|2026-01-07 09:12:30|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|1614
1767777160000|2026-01-07 09:12:40|390.4|390.3|390.4|390.2|390.4|390.3|390.4|390.2|1239
1767777170000|2026-01-07 09:12:50|||||||||1285
1767777190000|2026-01-07 09:13:10|390.5|390.3|390.6|390.4|390.6|390.4|390.5|390.3|2532
1767777210000|2026-01-07 09:13:30|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|0
1767777230000|2026-01-07 09:13:50|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|0
1767777240000|2026-01-07 09:14:00||390.5||390.4||390.5||390.4|0
1767777250000|2026-01-07 09:14:10||390.5||390.5||390.5||390.5|0
1767777260000|2026-01-07 09:14:20||390.4||390.4||390.4||390.4|55
1767777270000|2026-01-07 09:14:30|390.5||390.6||390.6||390.5||628
1767777280000|2026-01-07 09:14:40||390.5||390.5||390.5||390.5|0
1767777290000|2026-01-07 09:14:50|390.7||390.7||390.7||390.7||260
1767777300000|2026-01-07 09:15:00||390.4||390.5||390.5||390.4|0
1767777310000|2026-01-07 09:15:10|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|285
1767777330000|2026-01-07 09:15:30|390.5||390.6||390.6||390.5||0
1767777340000|2026-01-07 09:15:40|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|0
1767777350000|2026-01-07 09:15:50|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|1030
1767777390000|2026-01-07 09:16:30|390.8|390.5|390.8|390.6|390.8|390.6|390.8|390.5|0
1767777400000|2026-01-07 09:16:40|391|390.8|391.1|390.9|391.1|390.9|391|390.8|4127
1767777430000|2026-01-07 09:17:10|391|390.8|391|390.8|391|390.8|391|390.8|0
1767777460000|2026-01-07 09:17:40|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|0
1767777470000|2026-01-07 09:17:50|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|0
1767777500000|2026-01-07 09:18:20|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|400
1767777510000|2026-01-07 09:18:30|390.7||390.7||390.7||390.7||0
1767777520000|2026-01-07 09:18:40|390.5|390.4|390.4|390.3|390.5|390.4|390.4|390.3|0
1767777530000|2026-01-07 09:18:50||390.2||390.3||390.3||390.2|1414
1767777560000|2026-01-07 09:19:20|390.6|390.4|390.6|390.5|390.6|390.5|390.6|390.4|1363
1767777570000|2026-01-07 09:19:30|390.7||390.7||390.7||390.7||0
1767777590000|2026-01-07 09:19:50|390.8|390.6|390.8|390.7|390.8|390.7|390.8|390.6|841
1767777610000|2026-01-07 09:20:10|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|0
1767777620000|2026-01-07 09:20:20|391||391||391||391||712
1767777630000|2026-01-07 09:20:30|391.1|390.9|391.2|391.1|391.2|391.1|391.1|390.9|1900
1767777650000|2026-01-07 09:20:50|||||||||600
1767777660000|2026-01-07 09:21:00|||||||||4000
1767777670000|2026-01-07 09:21:10|391.1|391|391.1|391|391.1|391|391.1|391|1571
1767777690000|2026-01-07 09:21:30|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|1415
1767777710000|2026-01-07 09:21:50||391||391||391||391|165
1767777720000|2026-01-07 09:22:00|391.1||391.2||391.2||391.1||0
1767777730000|2026-01-07 09:22:10|391.1||391.1||391.1||391.1||0
1767777740000|2026-01-07 09:22:20|391|390.8|391|390.8|391|390.8|391|390.8|150
1767777800000|2026-01-07 09:23:20|390.9||391||391||390.9||1414
1767777810000|2026-01-07 09:23:30||390.9||390.9||390.9||390.9|0
1767777820000|2026-01-07 09:23:40|391.2|391|391.2|391.1|391.2|391.1|391.2|391|385
1767777840000|2026-01-07 09:24:00|391.3|391.2|391.3|391.2|391.3|391.2|391.2|391.1|1414
1767777890000|2026-01-07 09:24:50|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1767777920000|2026-01-07 09:25:20|391.5||391.5||391.5||391.5||981
1767778010000|2026-01-07 09:26:50|391.4||391.4||391.4||391.4||1475
1767778020000|2026-01-07 09:27:00|391.5||391.5||391.5||391.5||0
1767778060000|2026-01-07 09:27:40|391.4||391.4||391.4||391.4||0
1767778070000|2026-01-07 09:27:50|391.5||391.5||391.5||391.5||0
1767778250000|2026-01-07 09:30:50|391.4||391.4||391.4||391.4||0
1767778260000|2026-01-07 09:31:00||391.2||391.2||391.2||391.2|0
1767778280000|2026-01-07 09:31:20|391.2|391|391.2|391|391.2|391|391.2|391|1248
1767778290000|2026-01-07 09:31:30|391.1|390.9|391.1|390.9|391.1|391|391.1|390.9|1059
1767778320000|2026-01-07 09:32:00|||||||||5
1767778360000|2026-01-07 09:32:40|391||391||391||391||0
1767778390000|2026-01-07 09:33:10|391.1||391.1||391.1||391.1||0
1767778400000|2026-01-07 09:33:20|391.2|391|391|390.8|391.2|391.1|391|390.8|1865
1767778420000|2026-01-07 09:33:40|390.9||390.9||390.9||390.9||0
1767778430000|2026-01-07 09:33:50|391||391||391||391||1767
1767778460000|2026-01-07 09:34:20||390.9||390.9||390.9||390.9|0
1767778470000|2026-01-07 09:34:30||390.8||390.8||390.8||390.8|0
1767778480000|2026-01-07 09:34:40|391.2|391|391.2|391.1|391.2|391.1|391.2|391|820
1767778520000|2026-01-07 09:35:20|391.3||391.3||391.3||391.3||269
1767778530000|2026-01-07 09:35:30|391.4|391.2|391.1|391|391.4|391.2|391.1|391|1920
1767778540000|2026-01-07 09:35:40|391.3|391.1|391.3|391.2|391.3|391.2|391.3|391.1|1080
1767778550000|2026-01-07 09:35:50|391.4||391.4||391.4||391.4||0
1767778580000|2026-01-07 09:36:20|391.2|391|391.2|391|391.2|391|391.2|391|683
1767778630000|2026-01-07 09:37:10|||||||||500
1767778640000|2026-01-07 09:37:20|391.1||391.1||391.1||391.1||0
1767778650000|2026-01-07 09:37:30|391.2||391.2||391.2||391.2||0
1767778660000|2026-01-07 09:37:40|391.1||391.1||391.1||391.1||6443
1767778670000|2026-01-07 09:37:50|||||||||333
1767778680000|2026-01-07 09:38:00|391|390.9|391|390.9|391|390.9|391|390.9|214
1767778710000|2026-01-07 09:38:30|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|0
1767778750000|2026-01-07 09:39:10|||||||||16
1767778760000|2026-01-07 09:39:20|390.8|390.7|390.8|390.6|390.8|390.7|390.7|390.6|123
1767778780000|2026-01-07 09:39:40|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|1954
1767778800000|2026-01-07 09:40:00|390.8|390.6|390.9|390.7|390.9|390.7|390.8|390.6|611
1767778810000|2026-01-07 09:40:10|390.8|390.6|390.8|390.7|390.8|390.7|390.8|390.6|1098
1767778840000|2026-01-07 09:40:40|390.9||390.9||390.9||390.9||0
1767778890000|2026-01-07 09:41:30|390.8|390.8|391.1|390.9|391.1|390.9|390.8|390.7|2649
1767778900000|2026-01-07 09:41:40|391|390.7|390.9|390.7|391.1|390.7|390.9|390.7|249
1767778910000|2026-01-07 09:41:50|391|390.8|391.1|390.8|391.1|390.8|391|390.8|0
1767778920000|2026-01-07 09:42:00||390.9||390.9||390.9||390.9|0
1767778930000|2026-01-07 09:42:10|391|390.7|390.9|390.7|391|390.7|390.9|390.7|710
1767778950000|2026-01-07 09:42:30|390.8||390.8||390.8||390.8||43
1767778960000|2026-01-07 09:42:40|390.9||390.9||390.9||390.9||458
1767778970000|2026-01-07 09:42:50|391|390.8|391|390.8|391|390.8|391|390.7|0
1767778980000|2026-01-07 09:43:00|||||||||1595
1767779010000|2026-01-07 09:43:30|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|0
1767779020000|2026-01-07 09:43:40|391|390.8|391|390.8|391|390.8|391|390.8|307
1767779050000|2026-01-07 09:44:10|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|0
1767779090000|2026-01-07 09:44:50|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|188
1767779110000|2026-01-07 09:45:10|390.8||390.9||390.9||390.8||0
1767779120000|2026-01-07 09:45:20|390.8||390.8||390.8||390.8||0
1767779130000|2026-01-07 09:45:30|390.9||390.9||390.9||390.9||0
1767779140000|2026-01-07 09:45:40|390.8||390.8||390.8||390.8||0
1767779150000|2026-01-07 09:45:50|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|932
1767779160000|2026-01-07 09:46:00|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|0
1767779210000|2026-01-07 09:46:50|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|0
1767779230000|2026-01-07 09:47:10|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1767779270000|2026-01-07 09:47:50|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|0
1767779280000|2026-01-07 09:48:00||390.3||390.4||390.4||390.3|0
1767779290000|2026-01-07 09:48:10|390.6||390.6||390.6||390.6||0
1767779300000|2026-01-07 09:48:20|390.5||390.6||390.6||390.5||0
1767779310000|2026-01-07 09:48:30||390.5||390.4||390.5||390.4|0
1767779350000|2026-01-07 09:49:10|390.5||390.5||390.5||390.5||0
1767779370000|2026-01-07 09:49:30|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|0
1767779400000|2026-01-07 09:50:00|390.7|390.6|390.8|390.6|390.8|390.6|390.7|390.6|2149
1767779460000|2026-01-07 09:51:00|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|95
1767779470000|2026-01-07 09:51:10|390.8|390.6|390.8|390.7|390.8|390.7|390.8|390.6|0
1767779500000|2026-01-07 09:51:40|390.9||390.9||390.9||390.9||908
1767779510000|2026-01-07 09:51:50|390.8||390.9||390.9||390.8||2325
1767779520000|2026-01-07 09:52:00||390.8||390.8||390.8||390.8|0
1767779540000|2026-01-07 09:52:20|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|757
1767779640000|2026-01-07 09:54:00|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.7|109
1767779650000|2026-01-07 09:54:10|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|150
1767779660000|2026-01-07 09:54:20|390.8||390.8||390.8||390.8||0
1767779690000|2026-01-07 09:54:50||390.7||390.7||390.7||390.7|0
1767779760000|2026-01-07 09:56:00|390.9||390.9||390.9||390.9||308
1767779820000|2026-01-07 09:57:00|||||||||23
1767779900000|2026-01-07 09:58:20||390.8||390.8||390.8||390.8|0
1767779950000|2026-01-07 09:59:10|||||||||50
1767779980000|2026-01-07 09:59:40|||||||||500
1767780000000|2026-01-07 10:00:00|390.8|390.7|390.9|390.7|390.9|390.7|390.8|390.7|0
1767780010000|2026-01-07 10:00:10|||||||||47
1767780030000|2026-01-07 10:00:30|391|390.8|391|390.8|391|390.8|391|390.8|305
1767780040000|2026-01-07 10:00:40||390.9||390.8||390.9||390.8|1105
1767780050000|2026-01-07 10:00:50||390.9||390.9||390.9||390.9|200
1767780060000|2026-01-07 10:01:00|391.1|390.8|391|390.8|391.1|390.8|391|390.8|0
1767780110000|2026-01-07 10:01:50|390.9||391||391||390.9||0
1767780130000|2026-01-07 10:02:10|391.1|390.9|391.1|391|391.1|391|391|390.9|1544
1767780140000|2026-01-07 10:02:20|391.2||391.2||391.2||391.2||0
1767780150000|2026-01-07 10:02:30|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|910
1767780180000|2026-01-07 10:03:00|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|585
1767780200000|2026-01-07 10:03:20||391.3||391.2||391.3||391.2|0
1767780230000|2026-01-07 10:03:50||391.3||391.2||391.3||391.2|0
1767780240000|2026-01-07 10:04:00||391.3||391.2||391.3||391.2|244
1767780250000|2026-01-07 10:04:10||391.3||391.3||391.3||391.3|0
1767780280000|2026-01-07 10:04:40|391.5||391.5||391.5||391.5||382
1767780300000|2026-01-07 10:05:00||391.4||391.3||391.4||391.3|0
1767780410000|2026-01-07 10:06:50|391.4||391.4||391.4||391.4||0
1767780420000|2026-01-07 10:07:00|391.5||391.5||391.5||391.5||0
1767780470000|2026-01-07 10:07:50||391.4||391.3||391.4||391.3|1494
1767780480000|2026-01-07 10:08:00||391.4||391.4||391.4||391.4|0
1767780500000|2026-01-07 10:08:20|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|1823
1767780520000|2026-01-07 10:08:40|391.5||391.5||391.5||391.5||0
1767780570000|2026-01-07 10:09:30||391.4||391.4||391.4||391.4|0
1767780580000|2026-01-07 10:09:40|391.6|391.5|391.7|391.5|391.7|391.5|391.6|391.5|1997
1767780640000|2026-01-07 10:10:40|391.6||391.6||391.6||391.6||0
1767780650000|2026-01-07 10:10:50|391.7||391.7||391.7||391.7||1062
1767780690000|2026-01-07 10:11:30|391.6||391.6||391.6||391.6||203
1767780760000|2026-01-07 10:12:40|391.7||391.7||391.7||391.7||0
1767780810000|2026-01-07 10:13:30||391.6||391.5||391.6||391.5|0
1767780820000|2026-01-07 10:13:40||391.6||391.5||391.6||391.5|0
1767780850000|2026-01-07 10:14:10||391.6||391.6||391.6||391.5|0
1767780880000|2026-01-07 10:14:40|||||||||5386
1767780890000|2026-01-07 10:14:50|391.8||391.8||391.8||391.8||857
1767780930000|2026-01-07 10:15:30|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|2713
1767780950000|2026-01-07 10:15:50|392.6|392.5|392.5|392.4|392.6|392.5|392.5|392.4|1865
1767780960000|2026-01-07 10:16:00|392.4|392.3|391.9|391.8|392.4|392.3|391.9|391.8|3768
1767780970000|2026-01-07 10:16:10|392||392||392||391.9||5960
1767780980000|2026-01-07 10:16:20||391.9||391.8||391.9||391.8|19002
1767780990000|2026-01-07 10:16:30||391.9||391.9||391.9||391.9|12796
1767781000000|2026-01-07 10:16:40|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|1756
1767781010000|2026-01-07 10:16:50|||||||||1284
1767781040000|2026-01-07 10:17:20|||||||||251
1767781050000|2026-01-07 10:17:30|392|391.9|392|391.9|392|391.9|392|391.8|2170
1767781060000|2026-01-07 10:17:40|392.1|391.8|392|391.8|392.2|392.1|392|391.8|2607
1767781100000|2026-01-07 10:18:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1095
1767781120000|2026-01-07 10:18:40|391.7|391.6|391.6|391.5|391.7|391.6|391.6|391.5|761
1767781130000|2026-01-07 10:18:50|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|260
1767781140000|2026-01-07 10:19:00|391.6||391.6||391.6||391.6||0
1767781150000|2026-01-07 10:19:10|391.5||391.5||391.5||391.5||0
1767781160000|2026-01-07 10:19:20||391.3||391.3||391.3||391.3|0
1767781200000|2026-01-07 10:20:00|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|0
1767781220000|2026-01-07 10:20:20|391.3||391.3||391.3||391.3||0
1767781230000|2026-01-07 10:20:30|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|489
1767781250000|2026-01-07 10:20:50|||||||||1145
1767781260000|2026-01-07 10:21:00||391.2||391.2||391.2||391.2|888
1767781270000|2026-01-07 10:21:10|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|1869
1767781280000|2026-01-07 10:21:20|||||||||146
1767781300000|2026-01-07 10:21:40||391.3||391.3||391.3||391.3|150
1767781330000|2026-01-07 10:22:10|391.4||391.4||391.4||391.4||0
1767781400000|2026-01-07 10:23:20|391.5|391.4|391.6|391.5|391.6|391.5|391.5|391.4|1573
1767781410000|2026-01-07 10:23:30|||||||||1869
1767781460000|2026-01-07 10:24:20||391.4||391.4||391.4||391.4|112
1767781480000|2026-01-07 10:24:40|391|390.8|391|390.8|391|390.8|391|390.8|204
1767781490000|2026-01-07 10:24:50|390.9||390.9||390.9||390.9||0
1767781500000|2026-01-07 10:25:00||390.7||390.7||390.7||390.7|150
1767781510000|2026-01-07 10:25:10|390.8||390.8||390.8||390.8||0
1767781520000|2026-01-07 10:25:20|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|116
1767781530000|2026-01-07 10:25:30|390.6||390.6||390.6||390.6||0
1767781540000|2026-01-07 10:25:40|390.5|390.4|390.6|390.4|390.6|390.4|390.5|390.4|2097
1767781550000|2026-01-07 10:25:50|||||||||50
1767781580000|2026-01-07 10:26:20|390.5||390.5||390.5||390.5||0
1767781590000|2026-01-07 10:26:30|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|4252
1767781610000|2026-01-07 10:26:50|390.5|390.4|390.6|390.4|390.6|390.4|390.5|390.4|1087
1767781620000|2026-01-07 10:27:00|390.5|390.3|390.4|390.3|390.5|390.3|390.4|390.3|1982
1767781640000|2026-01-07 10:27:20|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|833
1767781650000|2026-01-07 10:27:30|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|0
1767781660000|2026-01-07 10:27:40||390.3||390.2||390.3||390.2|760
1767781680000|2026-01-07 10:28:00||390.3||390.2||390.3||390.2|1869
1767781690000|2026-01-07 10:28:10|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|127
1767781700000|2026-01-07 10:28:20|||||||||1000
1767781720000|2026-01-07 10:28:40|390.4||390.4||390.4||390.4||0
1767781730000|2026-01-07 10:28:50|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|550
1767781790000|2026-01-07 10:29:50|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|0
1767781800000|2026-01-07 10:30:00|390.3|390.2|390.3|390.1|390.3|390.2|390.3|390.1|567
1767781850000|2026-01-07 10:30:50|390.2|390.2|390.3|390.2|390.3|390.2|390.2|390.2|126
1767781860000|2026-01-07 10:31:00|||||||||135
1767781910000|2026-01-07 10:31:50||390.1||390.2||390.2||390.1|45
1767781930000|2026-01-07 10:32:10|390.4|390.3|390.4|390.2|390.4|390.3|390.4|390.2|0
1767781940000|2026-01-07 10:32:20|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|0
1767781960000|2026-01-07 10:32:40|390.5||390.5||390.5||390.5||0
1767781980000|2026-01-07 10:33:00|||||||||2094
1767781990000|2026-01-07 10:33:10|390.6||390.5||390.6||390.5||4925
1767782010000|2026-01-07 10:33:30|||||||||207
1767782020000|2026-01-07 10:33:40|||||||||1440
1767782040000|2026-01-07 10:34:00|||||||||402
1767782060000|2026-01-07 10:34:20|390.6|390.5|390.5|390.4|390.6|390.5|390.5|390.4|2410
1767782070000|2026-01-07 10:34:30|||||||||4294
1767782080000|2026-01-07 10:34:40|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1767782120000|2026-01-07 10:35:20|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|394
1767782140000|2026-01-07 10:35:40|390|389.9|390|389.9|390|389.9|390|389.9|4057
1767782170000|2026-01-07 10:36:10|||||||||500
1767782180000|2026-01-07 10:36:20|||||||||2147
1767782190000|2026-01-07 10:36:30|||||||||1641
1767782200000|2026-01-07 10:36:40|389.6|389.5|389.7|389.5|389.7|389.5|389.6|389.5|390
1767782210000|2026-01-07 10:36:50|389.6|389.4|389.5|389.4|389.6|389.4|389.5|389.4|900
1767782220000|2026-01-07 10:37:00|389.6||389.6||389.6||389.6||0
1767782240000|2026-01-07 10:37:20|389.4|389.5|389.4|389.2|389.4|389.5|389.4|389.2|2277
1767782250000|2026-01-07 10:37:30|389.2|389.3|389.3|389.1|389.3|389.3|389.1|389|3806
1767782260000|2026-01-07 10:37:40|389.2||389.2||389.2||389.2||0
1767782310000|2026-01-07 10:38:30|||||||||865
1767782330000|2026-01-07 10:38:50|389.1|389|389.1|389|389.1|389|389.1|389|2000
1767782340000|2026-01-07 10:39:00|388.8|388.7|388.9|388.7|388.9|388.7|388.8|388.7|68
1767782360000|2026-01-07 10:39:20|388.8||388.8||388.8||388.8||0
1767782410000|2026-01-07 10:40:10|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|0
1767782430000|2026-01-07 10:40:30|389||389||389||389||0
1767782440000|2026-01-07 10:40:40|388.9||389||389||388.9||0
1767782450000|2026-01-07 10:40:50|388.9||388.9||388.9||388.9||0
1767782460000|2026-01-07 10:41:00|389.1|389|389.1|389|389.1|389|389.1|389|905
1767782470000|2026-01-07 10:41:10|388.8|388.7|388.8|388.7|388.8|388.7|388.8|388.7|3897
1767782480000|2026-01-07 10:41:20|388.9|389.3|389.6|389.4|389.6|389.4|388.9|389.3|0
1767782490000|2026-01-07 10:41:30|389.5|389.3|389.5|389.3|389.5|389.3|389.4|389.3|2375
1767782510000|2026-01-07 10:41:50||389.4||389.4||389.4||389.4|0
1767782520000|2026-01-07 10:42:00|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|1470
1767782550000|2026-01-07 10:42:30|389.3|389.2|389.4|389.2|389.4|389.2|389.3|389.2|1114
1767782580000|2026-01-07 10:43:00||389.3||389.3||389.3||389.3|0
1767782590000|2026-01-07 10:43:10|389.5||389.5||389.5||389.5||0
1767782600000|2026-01-07 10:43:20||389.4||389.3||389.4||389.3|0
1767782610000|2026-01-07 10:43:30|389.6|389.4|389.5|389.3|389.6|389.5|389.5|389.3|1090
1767782620000|2026-01-07 10:43:40|389.4||389.4||389.4||389.4||0
1767782630000|2026-01-07 10:43:50||389.2||389.2||389.2||389.2|0
1767782640000|2026-01-07 10:44:00||389.3||389.3||389.3||389.3|0
1767782650000|2026-01-07 10:44:10|389.5||389.5||389.5||389.4||0
1767782680000|2026-01-07 10:44:40|389.3|389.1|389.5|389.3|389.5|389.4|389.3|389.1|3716
1767782690000|2026-01-07 10:44:50|||||||||325
1767782700000|2026-01-07 10:45:00|389.4||389.4||389.4||389.4||0
1767782740000|2026-01-07 10:45:40|389.5|389.4|389.6|389.4|389.6|389.4|389.5|389.4|295
1767782760000|2026-01-07 10:46:00|389.5|389.2|389.3|389.1|389.5|389.2|389.3|389.1|2000
1767782770000|2026-01-07 10:46:10|389.2||389.3||389.3||389.2||150
1767782800000|2026-01-07 10:46:40|389.2||389.2||389.2||389.2||0
1767782830000|2026-01-07 10:47:10|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|926
1767782890000|2026-01-07 10:48:10|389.4|389.3|389.4|389.2|389.4|389.3|389.4|389.2|216
1767782920000|2026-01-07 10:48:40|389.3|389.1|389.3|389.1|389.3|389.1|389.3|389.1|1592
1767782930000|2026-01-07 10:48:50|389.2|389|389.2|389|389.3|389.1|389.2|389|3152
1767782980000|2026-01-07 10:49:40|389.3|389.2|389.4|389.2|389.4|389.2|389.3|389.2|871
1767782990000|2026-01-07 10:49:50|389.3||389.3||389.3||389.3||0
1767783000000|2026-01-07 10:50:00|389.5|389.3|389.5|389.3|389.5|389.3|389.5|389.3|335
1767783010000|2026-01-07 10:50:10|389.4||389.4||389.4||389.4||616
1767783020000|2026-01-07 10:50:20|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|400
1767783090000|2026-01-07 10:51:30|389.4|389.2|389.3|389.2|389.4|389.2|389.3|389.2|128
1767783130000|2026-01-07 10:52:10|||||||||50
1767783200000|2026-01-07 10:53:20|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|73
1767783210000|2026-01-07 10:53:30||389||389||389.1||389|1546
1767783230000|2026-01-07 10:53:50|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|360
1767783240000|2026-01-07 10:54:00|388.8|388.7|388.7|388.6|388.8|388.7|388.7|388.6|1344
1767783250000|2026-01-07 10:54:10|388.8|388.5|388.7|388.5|388.8|388.5|388.6|388.5|130
1767783260000|2026-01-07 10:54:20||388.6||388.6||388.6||388.5|0
1767783270000|2026-01-07 10:54:30|388.6|388.5|388.6|388.5|388.6|388.5|388.6|388.5|1400
1767783310000|2026-01-07 10:55:10|388.7|388.4|388.6|388.4|388.7|388.4|388.6|388.4|6294
1767783320000|2026-01-07 10:55:20|388.5||388.5||388.5||388.5||0
1767783330000|2026-01-07 10:55:30|388.4|388.3|388.4|388.3|388.4|388.3|388.4|388.3|0
1767783350000|2026-01-07 10:55:50||388.2||388.2||388.2||388.2|0
1767783360000|2026-01-07 10:56:00||388.3||388.2||388.3||388.2|0
1767783390000|2026-01-07 10:56:30||388.3||388.3||388.3||388.3|0
1767783400000|2026-01-07 10:56:40||388.2||388.2||388.2||388.2|0
1767783430000|2026-01-07 10:57:10|388.3|388.1|388.3|388.1|388.3|388.1|388.2|388|500
1767783440000|2026-01-07 10:57:20|388.2||388.2||388.2||388.2||0
1767783470000|2026-01-07 10:57:50|388.4|388.3|388.5|388.4|388.5|388.4|388.4|388.3|3469
1767783480000|2026-01-07 10:58:00|388.6||388.6||388.6||388.6||840
1767783490000|2026-01-07 10:58:10|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|0
1767783510000|2026-01-07 10:58:30|388.6||388.6||388.6||388.6||0
1767783540000|2026-01-07 10:59:00|388.7||388.7||388.7||388.7||0
1767783560000|2026-01-07 10:59:20|||||||||1242
1767783590000|2026-01-07 10:59:50|388.5|388.3|388.6|388.4|388.6|388.4|388.5|388.3|1163
1767783600000|2026-01-07 11:00:00|388.7|388.5|388.7|388.6|388.7|388.6|388.7|388.5|1080
1767783620000|2026-01-07 11:00:20|388.6|388.5|388.5|388.4|388.6|388.5|388.5|388.4|829
1767783630000|2026-01-07 11:00:30|388.6||388.6||388.6||388.6||0
1767783650000|2026-01-07 11:00:50|388.5|388.5|388.6|388.5|388.6|388.5|388.5|388.5|303
1767783660000|2026-01-07 11:01:00|388.7|388.6|388.7|388.5|388.7|388.6|388.7|388.5|1150
1767783700000|2026-01-07 11:01:40|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|1400
1767783720000|2026-01-07 11:02:00|388.7|388.6|388.7|388.6|388.7|388.6|388.7|388.6|0
1767783750000|2026-01-07 11:02:30|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|539
1767783790000|2026-01-07 11:03:10|388.8|388.6|388.7|388.6|388.8|388.6|388.7|388.6|0
1767783800000|2026-01-07 11:03:20|388.8||388.8||388.8||388.8||0
1767783870000|2026-01-07 11:04:30|388.9|388.8|388.9|388.7|389|388.8|388.9|388.7|3590
1767783880000|2026-01-07 11:04:40|389|388.8|389.1|388.9|389.1|388.9|389|388.8|2193
1767783920000|2026-01-07 11:05:20|389.2||389.2||389.2||389.2||0
1767783930000|2026-01-07 11:05:30||389||389||389||389|0
1767783950000|2026-01-07 11:05:50|389.3|389.1|389.3|389.1|389.3|389.1|389.3|389.1|1507
1767784010000|2026-01-07 11:06:50|389.1|388.9|389.1|389|389.1|389|389.1|388.9|277
1767784050000|2026-01-07 11:07:30|389.2|389.1|389.3|389.1|389.3|389.1|389.2|389.1|1108
1767784130000|2026-01-07 11:08:50|389.4|389.2|389.4|389.3|389.4|389.3|389.4|389.2|643
1767784140000|2026-01-07 11:09:00||389.2||389.2||389.2||389.2|727
1767784170000|2026-01-07 11:09:30|||||||||298
1767784180000|2026-01-07 11:09:40|389.3|389.1|389.3|389.1|389.3|389.1|389.3|389.1|0
1767784200000|2026-01-07 11:10:00|389.2||389.3||389.3||389.2||0
1767784300000|2026-01-07 11:11:40|389.5|389.3|389.5|389.3|389.5|389.3|389.5|389.3|1400
1767784320000|2026-01-07 11:12:00|389.4||389.4||389.4||389.4||0
1767784340000|2026-01-07 11:12:20|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|1166
1767784360000|2026-01-07 11:12:40|389.4|389.2|389.4|389.2|389.4|389.2|389.3|389.2|0
1767784370000|2026-01-07 11:12:50||389.3||389.2||389.3||389.2|314
1767784390000|2026-01-07 11:13:10|389.3|389.1|389.2|389|389.3|389.1|389.2|389|1422
1767784520000|2026-01-07 11:15:20|389.1||389.1||389.1||389.1||0
1767784640000|2026-01-07 11:17:20|389|388.9|389|388.9|389|388.9|389|388.9|1000
1767784650000|2026-01-07 11:17:30|389.1|389|389.1|389|389.1|389|389.1|389|0
1767784700000|2026-01-07 11:18:20|389.2||389.2||389.2||389.2||0
1767784720000|2026-01-07 11:18:40|||||||||500
1767784750000|2026-01-07 11:19:10|389.3|389.2|389.3|389.1|389.3|389.2|389.3|389.1|1675
1767784850000|2026-01-07 11:20:50|389.2||389.2||389.2||389.2||0
1767784880000|2026-01-07 11:21:20||389||389||389||389|150
1767784910000|2026-01-07 11:21:50|389.1||389.1||389.1||389.1||1523
1767784950000|2026-01-07 11:22:30||388.9||388.9||388.9||388.9|1400
1767785020000|2026-01-07 11:23:40|389||389||389||389||0
1767785070000|2026-01-07 11:24:30|388.9|388.8|389|388.9|389|388.9|388.9|388.8|1140
1767785080000|2026-01-07 11:24:40||388.8||388.8||388.8||388.8|0
1767785110000|2026-01-07 11:25:10|389.1|389|389.1|389|389.1|389|389.1|389|0
1767785120000|2026-01-07 11:25:20|389.2|389.1|389.2|389|389.2|389.1|389.2|389|0
1767785140000|2026-01-07 11:25:40||389.1||389||389.1||389|0
1767785170000|2026-01-07 11:26:10|389.1||389.1||389.1||389.1||0
1767785200000|2026-01-07 11:26:40|||||||||2336
1767785220000|2026-01-07 11:27:00|389.2||389.2||389.2||389.2||0
1767785230000|2026-01-07 11:27:10|389.1||389.1||389.1||389.1||3157
1767785240000|2026-01-07 11:27:20|389|388.9|389.1|388.9|389.1|388.9|389|388.9|1500
1767785320000|2026-01-07 11:28:40||389||388.9||389||388.9|0
1767785370000|2026-01-07 11:29:30|389.2|389|389.2|389|389.2|389|389.2|389|0
1767785380000|2026-01-07 11:29:40||389.1||389||389.1||389|0
1767785440000|2026-01-07 11:30:40|389.1|389.1|389.1|389|389.1|389.1|389.1|389|1727
1767785470000|2026-01-07 11:31:10|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|2050
1767785480000|2026-01-07 11:31:20|389|388.9|389.1|388.9|389.1|388.9|389|388.9|0
1767785530000|2026-01-07 11:32:10|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|0
1767785540000|2026-01-07 11:32:20||388.7||388.7||388.7||388.7|1326
1767785600000|2026-01-07 11:33:20|388.8||388.8||388.8||388.8||1000
1767785670000|2026-01-07 11:34:30|||||||||50
1767785800000|2026-01-07 11:36:40|||||||||2496
1767785810000|2026-01-07 11:36:50|||||||||2504
1767785850000|2026-01-07 11:37:30|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|713
1767785890000|2026-01-07 11:38:10||388.7||388.7||388.7||388.7|104
1767785970000|2026-01-07 11:39:30|389|388.8|389|388.8|389|388.8|389|388.8|760
1767786020000|2026-01-07 11:40:20|388.9||388.9||388.9||388.9||0
1767786030000|2026-01-07 11:40:30||388.7||388.7||388.7||388.7|0
1767786050000|2026-01-07 11:40:50||388.8||388.8||388.8||388.8|0
1767786060000|2026-01-07 11:41:00|389||389||389||389||0
1767786120000|2026-01-07 11:42:00||388.9||388.9||388.9||388.9|2445
1767786210000|2026-01-07 11:43:30|389.1||389.1||389.1||389||123
1767786220000|2026-01-07 11:43:40|389|388.8|389|388.8|389|388.8|389|388.8|0
1767786230000|2026-01-07 11:43:50||388.9||388.9||388.9||388.9|0
1767786240000|2026-01-07 11:44:00||388.8||388.8||388.9||388.8|0
1767786270000|2026-01-07 11:44:30||388.9||388.9||388.9||388.9|0
1767786310000|2026-01-07 11:45:10|389.1||389||389.1||389||0
1767786320000|2026-01-07 11:45:20|388.8|388.7|388.8|388.7|388.8|388.7|388.8|388.7|189
1767786360000|2026-01-07 11:46:00|388.7|388.6|388.7|388.6|388.7|388.6|388.7|388.6|378
1767786370000|2026-01-07 11:46:10|388.6|388.5|388.6|388.5|388.6|388.5|388.6|388.5|0
1767786420000|2026-01-07 11:47:00|388.2|388.1|388.1|388|388.2|388.1|388.1|388|500
1767786430000|2026-01-07 11:47:10||387.9||387.9||387.9||387.9|1259
1767786440000|2026-01-07 11:47:20|388|388.1|388.3|388.1|388.3|388.1|388|388.1|0
1767786450000|2026-01-07 11:47:30|388.2|388|388.2|388|388.2|388|388.2|388|0
1767786470000|2026-01-07 11:47:50|388.3|388.1|388.3|388.1|388.3|388.1|388.3|388.1|899
1767786480000|2026-01-07 11:48:00||388.2||388.2||388.2||388.2|0
1767786490000|2026-01-07 11:48:10|||||||||418
1767786500000|2026-01-07 11:48:20|||||||||144
1767786510000|2026-01-07 11:48:30|388.4||388.4||388.4||388.4||28
1767786550000|2026-01-07 11:49:10||388.3||388.3||388.3||388.3|0
1767786560000|2026-01-07 11:49:20|388.3|388.2|388.3|388.2|388.3|388.2|388.3|388.2|0
1767786600000|2026-01-07 11:50:00|388.2|388.1|388.2|388.1|388.2|388.1|388.2|388.1|0
1767786650000|2026-01-07 11:50:50|388.1|388|388.1|388|388.1|388|388.1|388|0
1767786670000|2026-01-07 11:51:10|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|1686
1767786680000|2026-01-07 11:51:20|387.7|387.5|387.7|387.5|387.7|387.5|387.7|387.5|872
1767786700000|2026-01-07 11:51:40|387.6|387.6|387.7|387.6|387.7|387.6|387.6|387.6|972
1767786720000|2026-01-07 11:52:00||387.5||387.5||387.5||387.5|0
1767786730000|2026-01-07 11:52:10|387.6|387.6|387.6|387.5|387.6|387.6|387.6|387.5|1122
1767786740000|2026-01-07 11:52:20|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|1120
1767786760000|2026-01-07 11:52:40|||||||||639
1767786770000|2026-01-07 11:52:50|||||||||1326
1767786810000|2026-01-07 11:53:30|387.4|387.2|387.4|387.2|387.4|387.2|387.4|387.2|0
1767786820000|2026-01-07 11:53:40|387.6|387.3|387.6|387.4|387.6|387.4|387.6|387.3|0
1767786890000|2026-01-07 11:54:50|387.5||387.5||387.5||387.5||0
1767786900000|2026-01-07 11:55:00|387.7|387.5|387.6|387.5|387.7|387.5|387.6|387.5|0
1767786910000|2026-01-07 11:55:10||387.4||387.4||387.4||387.4|87
1767786960000|2026-01-07 11:56:00||387.5||387.5||387.5||387.5|0
1767786980000|2026-01-07 11:56:20|387.7||387.6||387.7||387.6||1437
1767787000000|2026-01-07 11:56:40|||||||||50
1767787010000|2026-01-07 11:56:50|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|50
1767787040000|2026-01-07 11:57:20|||||||||24
1767787060000|2026-01-07 11:57:40|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|0
1767787070000|2026-01-07 11:57:50|||||||||546
1767787080000|2026-01-07 11:58:00|387.3|387.2|387.4|387.2|387.4|387.2|387.3|387.2|1084
1767787100000|2026-01-07 11:58:20|||||||||500
1767787150000|2026-01-07 11:59:10|387.7|387.3|387.7|387.5|387.7|387.5|387.7|387.3|1051
1767787190000|2026-01-07 11:59:50|387.6||387.6||387.6||387.6||519
1767787200000|2026-01-07 12:00:00|387.5|387.4|387.5|387.3|387.5|387.4|387.4|387.3|1676
1767787210000|2026-01-07 12:00:10||387.4||387.3||387.4||387.3|493
1767787270000|2026-01-07 12:01:10||387.4||387.3||387.4||387.3|1550
1767787310000|2026-01-07 12:01:50|387.4|387.4|387.6|387.4|387.6|387.4|387.4|387.4|1537
1767787350000|2026-01-07 12:02:30|387.5||387.5||387.5||387.5||0
1767787370000|2026-01-07 12:02:50|387.6||387.6||387.6||387.6||627
1767787400000|2026-01-07 12:03:20|387.5|387.5|387.5|387.4|387.5|387.5|387.5|387.4|1784
1767787510000|2026-01-07 12:05:10|387.6||387.5||387.6||387.5||577
1767787520000|2026-01-07 12:05:20|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|258
1767787550000|2026-01-07 12:05:50|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|2000
1767787560000|2026-01-07 12:06:00|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|969
1767787590000|2026-01-07 12:06:30|387.1|387|387.1|387|387.1|387|387.1|387|0
1767787680000|2026-01-07 12:08:00|||||||||492
1767787720000|2026-01-07 12:08:40|387|386.8|387.1|386.9|387.1|386.9|387|386.8|0
1767787730000|2026-01-07 12:08:50|387||387||387||387||0
1767787740000|2026-01-07 12:09:00||386.8||386.8||386.8||386.8|0
1767787760000|2026-01-07 12:09:20|386.9||386.9||386.9||386.9||0
1767787790000|2026-01-07 12:09:50|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|2280
1767787810000|2026-01-07 12:10:10|||||||||1277
1767787820000|2026-01-07 12:10:20|||||||||296
1767787830000|2026-01-07 12:10:30|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|0
1767787890000|2026-01-07 12:11:30|||||||||4457
1767787910000|2026-01-07 12:11:50|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|604
1767787970000|2026-01-07 12:12:50|||||||||600
1767788040000|2026-01-07 12:14:00|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|0
1767788050000|2026-01-07 12:14:10||386.5||386.5||386.5||386.5|0
1767788070000|2026-01-07 12:14:30||386.6||386.6||386.6||386.6|1510
1767788100000|2026-01-07 12:15:00|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|0
1767788130000|2026-01-07 12:15:30|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|900
1767788140000|2026-01-07 12:15:40|||||||||750
1767788160000|2026-01-07 12:16:00|||||||||2312
1767788210000|2026-01-07 12:16:50|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|757
1767788280000|2026-01-07 12:18:00|||||||||760
1767788300000|2026-01-07 12:18:20|386.9|386.6|386.7|386.6|386.9|386.6|386.7|386.6|1129
1767788310000|2026-01-07 12:18:30|||||||||2247
1767788370000|2026-01-07 12:19:30|||||||||750
1767788400000|2026-01-07 12:20:00|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|500
1767788450000|2026-01-07 12:20:50|386.7||386.7||386.7||386.7||2436
1767788470000|2026-01-07 12:21:10|386.6|386.4|386.5|386.4|386.6|386.4|386.5|386.4|1500
1767788520000|2026-01-07 12:22:00|386.6|386.5|386.7|386.5|386.7|386.5|386.6|386.5|88
1767788530000|2026-01-07 12:22:10|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|826
1767788540000|2026-01-07 12:22:20|386.6|386.4|386.5|386.3|386.6|386.4|386.5|386.3|0
1767788590000|2026-01-07 12:23:10||386.4||386.4||386.4||386.4|0
1767788600000|2026-01-07 12:23:20||386.3||386.3||386.3||386.3|0
1767788610000|2026-01-07 12:23:30|386.7|386.4|386.7|386.5|386.7|386.6|386.7|386.4|3027
1767788620000|2026-01-07 12:23:40|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|450
1767788630000|2026-01-07 12:23:50|386.6||386.6||386.6||386.6||1803
1767788650000|2026-01-07 12:24:10|||||||||1000
1767788660000|2026-01-07 12:24:20|386.5||386.5||386.5||386.5||0
1767788680000|2026-01-07 12:24:40|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|0
1767788700000|2026-01-07 12:25:00|386.4|386.3|386.4|386.2|386.4|386.3|386.4|386.2|2500
1767788710000|2026-01-07 12:25:10|386.3|386.3|386.3|386.2|386.3|386.3|386.3|386.2|6000
1767788760000|2026-01-07 12:26:00|386.1|386|386.1|386|386.1|386|386.1|386|0
1767788790000|2026-01-07 12:26:30|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|861
1767788820000|2026-01-07 12:27:00|||||||||75
1767788840000|2026-01-07 12:27:20||386.1||386.1||386.2||386.1|0
1767788850000|2026-01-07 12:27:30||386.2||386.1||386.2||386.1|687
1767788860000|2026-01-07 12:27:40|386.2||386.2||386.2||386.2||0
1767788920000|2026-01-07 12:28:40|386.1|386|386.1|386|386.1|386|386.1|386|0
1767788950000|2026-01-07 12:29:10|386|385.9|385.9|385.8|386|385.9|385.9|385.8|1926
1767788960000|2026-01-07 12:29:20|386|385.9|386.1|385.9|386.1|385.9|386|385.9|0
1767788990000|2026-01-07 12:29:50||386||386||386||386|0
1767789000000|2026-01-07 12:30:00||385.9||385.9||385.9||385.9|0
1767789010000|2026-01-07 12:30:10|386|385.8|386|385.8|386|385.8|386|385.8|0
1767789030000|2026-01-07 12:30:30|385.9|385.6|385.8|385.6|385.9|385.6|385.8|385.6|352
1767789040000|2026-01-07 12:30:40|385.9|385.8|385.9|385.8|385.9|385.8|385.9|385.8|1026
1767789050000|2026-01-07 12:30:50||385.7||385.7||385.7||385.7|0
1767789060000|2026-01-07 12:31:00|||||||||2000
1767789090000|2026-01-07 12:31:30||385.8||385.8||385.8||385.8|0
1767789110000|2026-01-07 12:31:50|386|385.9|386|385.9|386|385.9|386|385.9|506
1767789130000|2026-01-07 12:32:10|385.9|385.8|385.9|385.8|385.9|385.8|385.9|385.8|1038
1767789160000|2026-01-07 12:32:40|||||||||648
1767789210000|2026-01-07 12:33:30|386|385.9|386|385.8|386|385.9|386|385.8|1785
1767789220000|2026-01-07 12:33:40|385.9||386||386||385.9||0
1767789280000|2026-01-07 12:34:40|385.9|385.9|385.9|385.8|385.9|385.9|385.9|385.8|1069
1767789310000|2026-01-07 12:35:10|385.8|385.7|385.8|385.7|385.8|385.7|385.8|385.7|0
1767789330000|2026-01-07 12:35:30|||||||||213
1767789350000|2026-01-07 12:35:50|385.9||385.9||385.9||385.9||0
1767789360000|2026-01-07 12:36:00||385.8||385.7||385.8||385.7|2271
1767789370000|2026-01-07 12:36:10||385.8||385.7||385.8||385.7|6472
1767789380000|2026-01-07 12:36:20||385.8||385.8||385.8||385.8|0
1767789440000|2026-01-07 12:37:20|385.8|385.7|385.8|385.7|385.8|385.7|385.8|385.7|81
1767789450000|2026-01-07 12:37:30|385.9|385.8|385.9|385.8|385.9|385.8|385.9|385.8|992
1767789460000|2026-01-07 12:37:40||385.7||385.7||385.7||385.7|0
1767789480000|2026-01-07 12:38:00||385.8||385.7||385.8||385.7|0
1767789510000|2026-01-07 12:38:30||385.8||385.7||385.8||385.7|0
1767789520000|2026-01-07 12:38:40||385.8||385.8||385.8||385.8|0
1767789530000|2026-01-07 12:38:50||385.7||385.7||385.7||385.7|0
1767789560000|2026-01-07 12:39:20|385.7|385.6|385.7|385.6|385.7|385.6|385.7|385.6|1000
1767789590000|2026-01-07 12:39:50|||||||||500
1767789620000|2026-01-07 12:40:20|||||||||1000
1767789750000|2026-01-07 12:42:30|385.8|385.7|385.8|385.7|385.8|385.7|385.8|385.7|0
1767789840000|2026-01-07 12:44:00|385.9|385.8|385.9|385.7|385.9|385.8|385.9|385.7|630
1767789860000|2026-01-07 12:44:20|385.8||385.8||385.8||385.8||0
1767789880000|2026-01-07 12:44:40|385.7|385.6|385.7|385.6|385.7|385.6|385.7|385.6|4189
1767789900000|2026-01-07 12:45:00|385.9|385.7|385.9|385.7|385.9|385.7|385.9|385.7|140
1767789910000|2026-01-07 12:45:10|||||||||800
1767789940000|2026-01-07 12:45:40||385.8||385.8||385.8||385.8|0
1767790040000|2026-01-07 12:47:20|386||386||386||386||0
1767790050000|2026-01-07 12:47:30|385.9|385.7|385.9|385.7|385.9|385.7|385.9|385.7|0
1767790090000|2026-01-07 12:48:10||385.8||385.8||385.8||385.8|0
1767790100000|2026-01-07 12:48:20|||||||||1288
1767790110000|2026-01-07 12:48:30|386|385.9|385.9|385.8|386|385.9|385.9|385.8|2370
1767790120000|2026-01-07 12:48:40|||||||||5868
1767790130000|2026-01-07 12:48:50|386|385.9|385.9|385.8|386|385.9|385.9|385.8|1918
1767790180000|2026-01-07 12:49:40|386||386||386||386||0
1767790200000|2026-01-07 12:50:00||385.9||385.9||385.9||385.9|0
1767790210000|2026-01-07 12:50:10|385.9|385.8|385.9|385.8|385.9|385.8|385.9|385.8|3000
1767790230000|2026-01-07 12:50:30|385.7|385.6|385.8|385.6|385.8|385.7|385.7|385.6|3599
1767790310000|2026-01-07 12:51:50||385.7||385.7||385.7||385.7|0
1767790320000|2026-01-07 12:52:00|385.7|385.6|385.8|385.6|385.8|385.7|385.7|385.6|1641
1767790330000|2026-01-07 12:52:10|385.5|385.3|385.5|385.4|385.5|385.4|385.5|385.3|0
1767790340000|2026-01-07 12:52:20||385.3||385.3||385.3||385.3|0
1767790450000|2026-01-07 12:54:10||385.4||385.3||385.4||385.3|0
1767790470000|2026-01-07 12:54:30||385.4||385.4||385.4||385.4|0
1767790480000|2026-01-07 12:54:40|||||||||2000
1767790560000|2026-01-07 12:56:00||385.3||385.3||385.3||385.3|63
1767790620000|2026-01-07 12:57:00|||||||||30
1767790640000|2026-01-07 12:57:20|385.4||385.4||385.4||385.4||0
1767790710000|2026-01-07 12:58:30|||||||||550
1767790730000|2026-01-07 12:58:50|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|75
1767790740000|2026-01-07 12:59:00|||||||||25
1767790750000|2026-01-07 12:59:10|385.2|385.1|385.1|385|385.2|385.1|385.1|385|790
1767790780000|2026-01-07 12:59:40|385|384.9|384.9|384.8|385|384.9|384.9|384.8|2174
1767790790000|2026-01-07 12:59:50|||||||||2563
1767790800000|2026-01-07 13:00:00|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|0
1767790810000|2026-01-07 13:00:10|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|0
1767790820000|2026-01-07 13:00:20|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|673
1767790830000|2026-01-07 13:00:30||384.7||384.8||384.8||384.7|0
1767790870000|2026-01-07 13:01:10|384.5|384.4|384.5|384.3|384.5|384.4|384.5|384.3|682
1767790910000|2026-01-07 13:01:50|384.4|384.2|384.3|384.2|384.4|384.2|384.3|384.2|563
1767790940000|2026-01-07 13:02:20|384.2|384.1|384|383.9|384.2|384.1|384|383.9|1301
1767790950000|2026-01-07 13:02:30|||||||||5
1767790960000|2026-01-07 13:02:40|383.7|383.5|383.7|383.5|383.7|383.5|383.7|383.5|200
1767790970000|2026-01-07 13:02:50||383.6||383.6||383.6||383.6|0
1767790980000|2026-01-07 13:03:00|||||||||1480
1767790990000|2026-01-07 13:03:10|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|522
1767791000000|2026-01-07 13:03:20|||||||||1070
1767791030000|2026-01-07 13:03:50|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|0
1767791040000|2026-01-07 13:04:00|383.9|383.7|383.9|383.8|383.9|383.8|383.9|383.7|648
1767791050000|2026-01-07 13:04:10|384||384||384||384||0
1767791100000|2026-01-07 13:05:00|383.9||383.9||383.9||383.9||0
1767791110000|2026-01-07 13:05:10|384||384||384||384||0
1767791120000|2026-01-07 13:05:20|||||||||2138
1767791140000|2026-01-07 13:05:40||383.9||383.9||383.9||383.9|0
1767791180000|2026-01-07 13:06:20||383.8||383.8||383.8||383.8|2068
1767791210000|2026-01-07 13:06:50|383.9||383.9||383.9||383.9||0
1767791220000|2026-01-07 13:07:00|384||384||384||384||2138
1767791230000|2026-01-07 13:07:10||383.9||383.9||383.9||383.9|0
1767791250000|2026-01-07 13:07:30|384.1|383.4|383.5|383.4|384.1|383.4|383.5|383.4|4797
1767791260000|2026-01-07 13:07:40|383.7|383.5|383.5|383.4|383.7|383.5|383.5|383.4|843
1767791270000|2026-01-07 13:07:50|383.6|383.6|384|383.8|384|383.8|383.6|383.6|1187
1767791280000|2026-01-07 13:08:00|384.1|383.9|384.1|383.9|384.1|383.9|384.1|383.9|800
1767791290000|2026-01-07 13:08:10|384.2||384.2||384.2||384.2||0
1767791310000|2026-01-07 13:08:30||384||384||384||384|391
1767791320000|2026-01-07 13:08:40||384.1||384.1||384.1||384.1|0
1767791330000|2026-01-07 13:08:50|384.3|384.2|384.4|384.2|384.4|384.2|384.3|384.2|382
1767791340000|2026-01-07 13:09:00|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|0
1767791370000|2026-01-07 13:09:30|384.4|384.2|384.3|384.2|384.4|384.2|384.3|384.2|125
1767791380000|2026-01-07 13:09:40|384.4||384.3||384.4||384.3||0
1767791390000|2026-01-07 13:09:50|384.4||384.4||384.4||384.4||0
1767791410000|2026-01-07 13:10:10||384.3||384.2||384.3||384.2|0
1767791420000|2026-01-07 13:10:20|384.5|384.3|384.6|384.4|384.6|384.4|384.5|384.3|0
1767791430000|2026-01-07 13:10:30||384.3||384.3||384.3||384.3|0
1767791480000|2026-01-07 13:11:20|384.5||384.5||384.5||384.5||0
1767791490000|2026-01-07 13:11:30|384.7|384.4|384.7|384.4|384.7|384.4|384.7|384.4|0
1767791510000|2026-01-07 13:11:50|384.6|384.5|384.7|384.5|384.7|384.5|384.6|384.5|0
1767791520000|2026-01-07 13:12:00|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|2138
1767791540000|2026-01-07 13:12:20|384.5|384.4|384.5|384.3|384.5|384.4|384.5|384.3|1291
1767791570000|2026-01-07 13:12:50|384.4||384.6||384.6||384.4||0
1767791600000|2026-01-07 13:13:20|384.5||384.5||384.5||384.5||0
1767791610000|2026-01-07 13:13:30||384.2||384.2||384.2||384.2|0
1767791620000|2026-01-07 13:13:40|||||||||5000
1767791640000|2026-01-07 13:14:00|384.4||384.4||384.4||384.4||0
1767791660000|2026-01-07 13:14:20|384.5|384.3|384.5|384.3|384.5|384.3|384.5|384.3|600
1767791680000|2026-01-07 13:14:40|384.4|384.2|384.4|384.2|384.4|384.2|384.4|384.2|0
1767791690000|2026-01-07 13:14:50|||||||||115
1767791720000|2026-01-07 13:15:20|384.5|384.3|384.5|384.3|384.5|384.3|384.5|384.3|403
1767791760000|2026-01-07 13:16:00||384.2||384.2||384.2||384.2|0
1767791770000|2026-01-07 13:16:10|384.4|384.3|384.4|384.2|384.4|384.3|384.4|384.2|0
1767791820000|2026-01-07 13:17:00|384.5|384.3|384.5|384.3|384.5|384.3|384.5|384.3|242
1767791870000|2026-01-07 13:17:50|384.7|384.5|384.7|384.5|384.7|384.5|384.7|384.5|471
1767791900000|2026-01-07 13:18:20|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|0
1767791910000|2026-01-07 13:18:30||384.7||384.7||384.7||384.7|0
1767791920000|2026-01-07 13:18:40|384.9||384.9||384.9||384.9||0
1767791940000|2026-01-07 13:19:00|385|384.8|385|384.8|385|384.8|385|384.8|1428
1767791960000|2026-01-07 13:19:20||384.9||384.9||384.9||384.9|0
1767791970000|2026-01-07 13:19:30|385.1||385.1||385.1||385.1||1010
1767791990000|2026-01-07 13:19:50||385||384.9||385||384.9|250
1767792000000|2026-01-07 13:20:00||385||385||385||385|0
1767792010000|2026-01-07 13:20:10|385.2||385.2||385.2||385.2||406
1767792020000|2026-01-07 13:20:20|385.1||385.1||385.1||385.1||1005
1767792100000|2026-01-07 13:21:40|385.2||385.2||385.2||385.2||788
1767792120000|2026-01-07 13:22:00|385.3|385.1|385.3|385.1|385.3|385.1|385.3|385.1|1204
1767792160000|2026-01-07 13:22:40|385.2|385.2|385.2|385|385.2|385.2|385.1|385|382
1767792170000|2026-01-07 13:22:50||385.1||385.1||385.1||385|1655
1767792180000|2026-01-07 13:23:00|385.3||385.3||385.3||385.3||0
1767792350000|2026-01-07 13:25:50|||||||||700
1767792470000|2026-01-07 13:27:50|385.4|385.2|385.5|385.3|385.5|385.3|385.4|385.2|0
1767792480000|2026-01-07 13:28:00||385.4||385.4||385.4||385.4|0
1767792490000|2026-01-07 13:28:10||385.3||385.3||385.3||385.3|0
1767792500000|2026-01-07 13:28:20||385.4||385.3||385.4||385.3|2009
1767792540000|2026-01-07 13:29:00||385.4||385.4||385.4||385.4|0
1767792560000|2026-01-07 13:29:20||385.3||385.3||385.3||385.3|0
1767792600000|2026-01-07 13:30:00||385.4||385.4||385.4||385.4|0
1767792610000|2026-01-07 13:30:10|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.5|764
1767792620000|2026-01-07 13:30:20|385.7|385.6|385.7|385.6|385.7|385.6|385.7|385.6|336
1767792650000|2026-01-07 13:30:50|385.8||385.8||385.8||385.8||0
1767792730000|2026-01-07 13:32:10|385.9|385.7|385.7|385.6|385.9|385.8|385.6|385.5|995
1767792760000|2026-01-07 13:32:40|385.9|385.7|385.7|385.6|385.9|385.7|385.7|385.6|2182
1767792800000|2026-01-07 13:33:20|385.9|385.7|385.9|385.7|385.9|385.7|385.9|385.7|504
1767792810000|2026-01-07 13:33:30|385.8|385.6|385.8|385.6|385.9|385.6|385.8|385.6|0
1767792820000|2026-01-07 13:33:40|385.7||385.7||385.7||385.7||0
1767792880000|2026-01-07 13:34:40|385.8||385.8||385.8||385.8||767
1767792890000|2026-01-07 13:34:50|385.7|385.4|385.5|385.4|385.7|385.4|385.5|385.3|78
1767792900000|2026-01-07 13:35:00|385.7|385.5|385.7|385.5|385.7|385.5|385.7|385.5|0
1767792960000|2026-01-07 13:36:00||385.6||385.6||385.6||385.6|0
1767792990000|2026-01-07 13:36:30|385.6|385.4|385.6|385.4|385.6|385.4|385.6|385.4|0
1767793020000|2026-01-07 13:37:00|385.7|385.5|385.7|385.5|385.7|385.5|385.7|385.5|708
1767793030000|2026-01-07 13:37:10||385.6||385.5||385.6||385.5|611
1767793080000|2026-01-07 13:38:00|385.8|385.6|385.8|385.7|385.8|385.7|385.8|385.6|0
1767793090000|2026-01-07 13:38:10|385.9||385.9||385.9||385.9||0
1767793100000|2026-01-07 13:38:20|385.8|385.8|385.8|385.7|385.8|385.8|385.8|385.7|1602
1767793110000|2026-01-07 13:38:30|||||||||2500
1767793120000|2026-01-07 13:38:40|385.9||385.9||385.9||385.9||0
1767793130000|2026-01-07 13:38:50|||||||||300
1767793170000|2026-01-07 13:39:30|386|385.8|386|385.9|386|385.9|386|385.8|1102
1767793180000|2026-01-07 13:39:40|385.9|385.8|385.9|385.8|385.9|385.8|385.9|385.8|0
1767793210000|2026-01-07 13:40:10|386|385.9|386|385.9|386|385.9|386|385.9|409
1767793230000|2026-01-07 13:40:30||385.8||385.8||385.8||385.8|25
1767793260000|2026-01-07 13:41:00|385.8|385.7|385.8|385.7|385.8|385.7|385.8|385.7|0
1767793300000|2026-01-07 13:41:40|385.7|385.6|385.7|385.6|385.7|385.6|385.7|385.6|128
1767793310000|2026-01-07 13:41:50|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|315
1767793320000|2026-01-07 13:42:00|385.7|385.5|385.7|385.5|385.7|385.5|385.7|385.5|1232
1767793330000|2026-01-07 13:42:10|385.6|385.4|385.5|385.4|385.6|385.4|385.5|385.4|987
1767793350000|2026-01-07 13:42:30|385.6||385.6||385.6||385.6||0
1767793370000|2026-01-07 13:42:50|385.5||385.5||385.5||385.5||0
1767793380000|2026-01-07 13:43:00||385.3||385.4||385.4||385.3|1227
1767793400000|2026-01-07 13:43:20|385.6||385.6||385.6||385.6||437
1767793410000|2026-01-07 13:43:30|385.8|385.6|385.8|385.6|385.8|385.6|385.8|385.6|1687
1767793470000|2026-01-07 13:44:30|385.9|385.7|385.9|385.7|385.9|385.7|385.9|385.7|588
1767793490000|2026-01-07 13:44:50|||||||||100
1767793500000|2026-01-07 13:45:00|385.8|385.6|385.8|385.6|385.8|385.6|385.8|385.6|1201
1767793540000|2026-01-07 13:45:40|385.7|385.7|385.7|385.6|385.7|385.7|385.7|385.6|2500
1767793560000|2026-01-07 13:46:00|385.8||385.8||385.8||385.8||1149
1767793590000|2026-01-07 13:46:30|385.7||385.7||385.7||385.7||0
1767793620000|2026-01-07 13:47:00|||||||||500
1767793650000|2026-01-07 13:47:30|385.8||385.8||385.8||385.8||0
1767793660000|2026-01-07 13:47:40|||||||||15
1767793720000|2026-01-07 13:48:40|385.7||385.7||385.7||385.7||0
1767793740000|2026-01-07 13:49:00|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.5|0
1767793750000|2026-01-07 13:49:10|||||||||222
1767793760000|2026-01-07 13:49:20||385.4||385.4||385.4||385.4|205
1767793790000|2026-01-07 13:49:50|385.5||385.5||385.5||385.5||0
1767793800000|2026-01-07 13:50:00|385.6|385.5|385.5|385.4|385.6|385.5|385.5|385.4|33
1767793840000|2026-01-07 13:50:40|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|0
1767793850000|2026-01-07 13:50:50|||||||||216
1767793860000|2026-01-07 13:51:00|385.5||385.5||385.5||385.5||0
1767793910000|2026-01-07 13:51:50|385.4||385.4||385.4||385.4||0
1767793980000|2026-01-07 13:53:00|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|2331
1767794080000|2026-01-07 13:54:40|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|0
1767794100000|2026-01-07 13:55:00|385.6|385.4|385.6|385.4|385.6|385.4|385.6|385.4|1486
1767794130000|2026-01-07 13:55:30|||||||||4
1767794180000|2026-01-07 13:56:20|||||||||300
1767794230000|2026-01-07 13:57:10|385.5|385.5|385.6|385.4|385.6|385.5|385.5|385.4|0
1767794240000|2026-01-07 13:57:20|385.5||385.5||385.5||385.5||0
1767794270000|2026-01-07 13:57:50|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|40
1767794300000|2026-01-07 13:58:20|385.5||385.5||385.5||385.5||0
1767794310000|2026-01-07 13:58:30|385.6|385.4|385.6|385.4|385.6|385.4|385.6|385.4|0
1767794370000|2026-01-07 13:59:30|385.7|385.5|385.8|385.6|385.8|385.6|385.7|385.5|2119
1767794380000|2026-01-07 13:59:40|385.7|385.5|385.7|385.5|385.7|385.5|385.7|385.5|0
1767794440000|2026-01-07 14:00:40|385.6||385.6||385.6||385.6||0
1767794480000|2026-01-07 14:01:20|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|0
1767794490000|2026-01-07 14:01:30||385.3||385.3||385.3||385.3|0
1767794500000|2026-01-07 14:01:40|385.4|385.4|385.4|385.3|385.4|385.4|385.4|385.3|0
1767794600000|2026-01-07 14:03:20|385.3|385.2|385.2|385.1|385.3|385.2|385.2|385.1|2640
1767794610000|2026-01-07 14:03:30|385.3||385.3||385.3||385.3||0
1767794640000|2026-01-07 14:04:00||385.2||385.2||385.2||385.2|0
1767794770000|2026-01-07 14:06:10|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|175
1767794790000|2026-01-07 14:06:30||385||385||385||385|0
1767794820000|2026-01-07 14:07:00|385.1||385.1||385.1||385.1||0
1767794830000|2026-01-07 14:07:10|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|0
1767794870000|2026-01-07 14:07:50||385||385||385||385|385
1767794910000|2026-01-07 14:08:30|385.1||385.2||385.2||385.1||630
1767794940000|2026-01-07 14:09:00|385.1|384.9|384.9|384.8|385.1|384.9|384.9|384.8|347
1767794990000|2026-01-07 14:09:50|||||||||2600
1767795000000|2026-01-07 14:10:00|385.2|385|385.2|385|385.2|385|385.2|385|1176
1767795010000|2026-01-07 14:10:10|385.1|384.8|385|384.8|385.1|384.8|385|384.8|0
1767795140000|2026-01-07 14:12:20|||||||||1505
1767795150000|2026-01-07 14:12:30|384.9||384.9||384.9||384.9||1505
1767795170000|2026-01-07 14:12:50||384.7||384.7||384.7||384.7|500
1767795180000|2026-01-07 14:13:00|384.7|384.6|384.5|384.3|384.7|384.6|384.5|384.3|0
1767795220000|2026-01-07 14:13:40||384.4||384.4||384.4||384.4|0
1767795250000|2026-01-07 14:14:10||384.3||384.3||384.3||384.3|3698
1767795280000|2026-01-07 14:14:40|384.4||384.4||384.4||384.4||0
1767795410000|2026-01-07 14:16:50|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|4076
1767795530000|2026-01-07 14:18:50|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|100
1767795560000|2026-01-07 14:19:20|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|30
1767795610000|2026-01-07 14:20:10|384.4||384.4||384.4||384.4||260
1767795640000|2026-01-07 14:20:40||384.3||384.3||384.3||384.3|0
1767795650000|2026-01-07 14:20:50|384.6|384.2|384.6|384.4|384.6|384.4|384.6|384.2|553
1767795720000|2026-01-07 14:22:00||384.5||384.4||384.5||384.4|600
1767795740000|2026-01-07 14:22:20|384.5||384.5||384.5||384.5||0
1767795820000|2026-01-07 14:23:40|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|0
1767795840000|2026-01-07 14:24:00|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|260
1767795850000|2026-01-07 14:24:10||384.3||384.3||384.3||384.3|0
1767795860000|2026-01-07 14:24:20|384.4||384.4||384.4||384.4||0
1767795920000|2026-01-07 14:25:20||384.2||384.2||384.2||384.2|0
1767795940000|2026-01-07 14:25:40||384.3||384.2||384.3||384.2|1562
1767795950000|2026-01-07 14:25:50||384.3||384.2||384.3||384.2|0
1767795960000|2026-01-07 14:26:00||384.3||384.3||384.3||384.3|0
1767795970000|2026-01-07 14:26:10|||||||||304
1767795980000|2026-01-07 14:26:20|384.5|384.5|384.6|384.4|384.6|384.5|384.5|384.4|1373
1767796000000|2026-01-07 14:26:40|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|1581
1767796020000|2026-01-07 14:27:00|384.9|384.6|384.9|384.7|384.9|384.7|384.9|384.6|3387
1767796080000|2026-01-07 14:28:00|384.8|384.6|384.9|384.7|384.9|384.7|384.8|384.6|0
1767796090000|2026-01-07 14:28:10|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|1336
1767796160000|2026-01-07 14:29:20|384.7||384.7||384.7||384.7||883
1767796170000|2026-01-07 14:29:30|||||||||1000
1767796190000|2026-01-07 14:29:50|384.8|384.7|384.9|384.8|384.9|384.8|384.8|384.7|1117
1767796200000|2026-01-07 14:30:00|385|384.9|385.1|384.9|385.1|384.9|385|384.9|0
1767796220000|2026-01-07 14:30:20|385.2|385|385.2|385|385.2|385|385.2|385|918
1767796240000|2026-01-07 14:30:40|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|0
1767796250000|2026-01-07 14:30:50|385.4|385.3|385.5|385.4|385.5|385.4|385.4|385.3|47
1767796260000|2026-01-07 14:31:00|385.6|385.5|385.6|385.5|385.6|385.5|385.5|385.5|130
1767796290000|2026-01-07 14:31:30|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|0
1767796300000|2026-01-07 14:31:40|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.5|281
1767796310000|2026-01-07 14:31:50|385.7|385.6|385.7|385.6|385.7|385.6|385.7|385.6|0
1767796320000|2026-01-07 14:32:00|385.6|385.4|385.6|385.4|385.6|385.4|385.6|385.4|69
1767796370000|2026-01-07 14:32:50|385.5|385.5|385.5|385.4|385.6|385.5|385.5|385.4|1882
1767796380000|2026-01-07 14:33:00||385.3||385.3||385.3||385.3|521
1767796410000|2026-01-07 14:33:30||385.4||385.4||385.4||385.4|1882
1767796420000|2026-01-07 14:33:40|385.6|385.5|386|385.9|386.1|385.9|385.6|385.5|1217
1767796430000|2026-01-07 14:33:50|385.9|385.8|385.9|385.8|385.9|385.8|385.9|385.8|1080
1767796440000|2026-01-07 14:34:00|||||||||390
1767796460000|2026-01-07 14:34:20|386|385.9|386|385.8|386|385.9|385.9|385.8|399
1767796470000|2026-01-07 14:34:30||385.9||385.8||385.9||385.8|1882
1767796480000|2026-01-07 14:34:40||385.9||385.9||385.9||385.9|0
1767796490000|2026-01-07 14:34:50|||||||||630
1767796500000|2026-01-07 14:35:00|386.1||386.1||386.1||386||1
1767796530000|2026-01-07 14:35:30|386||386||386||386||0
1767796540000|2026-01-07 14:35:40|386.1||386.1||386.1||386.1||0
1767796550000|2026-01-07 14:35:50|386.5|386.3|386.5|386.4|386.5|386.4|386.5|386.3|0
1767796560000|2026-01-07 14:36:00|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|0
1767796570000|2026-01-07 14:36:10|386.7|386.6|386.8|386.6|386.8|386.6|386.7|386.6|1882
1767796580000|2026-01-07 14:36:20|386.7||386.7||386.7||386.7||0
1767796600000|2026-01-07 14:36:40|386.8|386.7|386.9|386.7|386.9|386.7|386.8|386.7|27
1767796610000|2026-01-07 14:36:50|386.8||386.8||386.8||386.8||1
1767796620000|2026-01-07 14:37:00|386.6|386.5|386.4|386.2|386.6|386.5|386.2|386.1|4677
1767796640000|2026-01-07 14:37:20|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|0
1767796670000|2026-01-07 14:37:50|386.4|386.2|386.4|386.3|386.4|386.3|386.4|386.2|877
1767796680000|2026-01-07 14:38:00|386.1|386.2|386.1|385.9|386.2|386.2|386.1|385.9|2507
1767796720000|2026-01-07 14:38:40|386||386||386||386||0
1767796730000|2026-01-07 14:38:50|386.1|386|386.3|386.1|386.3|386.1|386.1|386|1026
1767796740000|2026-01-07 14:39:00|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|1
1767796750000|2026-01-07 14:39:10|386.2|386|386.2|386|386.2|386|386.2|386|438
1767796770000|2026-01-07 14:39:30|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|328
1767796780000|2026-01-07 14:39:40|386.5||386.5||386.5||386.5||0
1767796790000|2026-01-07 14:39:50|386.4|386.3|386.4|386.2|386.5|386.4|386.4|386.2|1348
1767796800000|2026-01-07 14:40:00||386.3||386.3||386.3||386.3|130
1767796830000|2026-01-07 14:40:30|||||||||844
1767796850000|2026-01-07 14:40:50|386.5|386.2|386.5|386.4|386.5|386.4|386.5|386.2|990
1767796860000|2026-01-07 14:41:00||386.3||386.3||386.3||386.3|1
1767796870000|2026-01-07 14:41:10|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|0
1767796880000|2026-01-07 14:41:20||386.3||386.2||386.3||386.2|0
1767796900000|2026-01-07 14:41:40|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|1882
1767796910000|2026-01-07 14:41:50||386.5||386.5||386.5||386.5|0
1767796920000|2026-01-07 14:42:00||386.4||386.4||386.4||386.4|1
1767796940000|2026-01-07 14:42:20|386.7|386.5|386.7|386.5|386.7|386.5|386.7|386.5|821
1767796960000|2026-01-07 14:42:40||386.6||386.6||386.6||386.5|2350
1767796980000|2026-01-07 14:43:00|||||||||1
1767796990000|2026-01-07 14:43:10|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|0
1767797010000|2026-01-07 14:43:30|386.7||386.7||386.7||386.7||0
1767797020000|2026-01-07 14:43:40|386.6|386.6|386.8|386.6|386.8|386.6|386.6|386.6|1437
1767797030000|2026-01-07 14:43:50||386.7||386.7||386.7||386.7|0
1767797040000|2026-01-07 14:44:00|||||||||1
1767797060000|2026-01-07 14:44:20||386.6||386.6||386.6||386.6|1239
1767797070000|2026-01-07 14:44:30|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|824
1767797080000|2026-01-07 14:44:40|386.8||386.8||386.8||386.8||0
1767797090000|2026-01-07 14:44:50|386.7|386.6|386.8|386.7|386.8|386.7|386.7|386.6|232
1767797100000|2026-01-07 14:45:00|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|1
1767797140000|2026-01-07 14:45:40|386.8|386.7|386.9|386.7|386.9|386.7|386.8|386.7|227
1767797150000|2026-01-07 14:45:50|387|386.8|387|386.9|387|386.9|387|386.8|405
1767797160000|2026-01-07 14:46:00|387.1|387|387.1|387|387.1|387|387.1|387|1788
1767797170000|2026-01-07 14:46:10|387|386.9|387|386.9|387|386.9|387|386.9|1047
1767797180000|2026-01-07 14:46:20|387.1|387|387.1|386.9|387.1|387|387.1|386.9|0
1767797210000|2026-01-07 14:46:50||387||387||387||387|0
1767797220000|2026-01-07 14:47:00||386.9||386.9||386.9||386.9|1
1767797240000|2026-01-07 14:47:20||387||386.9||387||386.9|0
1767797260000|2026-01-07 14:47:40|387.2|387|387.2|387|387.2|387|387.2|387|0
1767797270000|2026-01-07 14:47:50||387.1||387.1||387.1||387.1|1208
1767797280000|2026-01-07 14:48:00|387.3||387.3||387.3||387.3||1
1767797290000|2026-01-07 14:48:10|387|386.9|387.2|387|387.2|387|386.9|386.8|4480
1767797330000|2026-01-07 14:48:50||387.1||387.1||387.1||387.1|0
1767797340000|2026-01-07 14:49:00|387.3||387.3||387.3||387.3||681
1767797360000|2026-01-07 14:49:20|387.4|387.2|387.4|387.2|387.4|387.2|387.4|387.2|641
1767797390000|2026-01-07 14:49:50||387.3||387.3||387.3||387.3|0
1767797400000|2026-01-07 14:50:00|387.5||387.5||387.5||387.5||1
1767797410000|2026-01-07 14:50:10|||||||||1
1767797430000|2026-01-07 14:50:30||387.4||387.4||387.4||387.4|781
1767797440000|2026-01-07 14:50:40|387.6|387.5|387.7|387.5|387.7|387.5|387.6|387.5|717
1767797450000|2026-01-07 14:50:50|387.6||387.7||387.7||387.6||104
1767797480000|2026-01-07 14:51:20||387.6||387.6||387.6||387.6|0
1767797500000|2026-01-07 14:51:40|387.8|387.7|387.9|387.7|387.9|387.7|387.8|387.7|379
1767797510000|2026-01-07 14:51:50|388|387.8|388|387.9|388|387.9|388|387.8|1
1767797520000|2026-01-07 14:52:00||387.8||387.9||387.9||387.8|0
1767797560000|2026-01-07 14:52:40|||||||||1004
1767797570000|2026-01-07 14:52:50||387.8||387.9||387.9||387.8|914
1767797580000|2026-01-07 14:53:00|||||||||1
1767797590000|2026-01-07 14:53:10|388.2|388|388|387.9|388.2|388|388|387.9|0
1767797630000|2026-01-07 14:53:50||387.8||387.9||387.9||387.8|65
1767797670000|2026-01-07 14:54:30|||||||||537
1767797690000|2026-01-07 14:54:50|388.1|388|388.1|388|388.1|388|388.1|388|734
1767797700000|2026-01-07 14:55:00|388.2|388.1|388.2|388.1|388.2|388.1|388.2|388.1|298
1767797710000|2026-01-07 14:55:10|388.1|388|388.1|388|388.1|388|388.1|388|60
1767797730000|2026-01-07 14:55:30|388.2||388.2||388.2||388.2||0
1767797750000|2026-01-07 14:55:50|388.1||388.1||388.1||388.1||0
1767797760000|2026-01-07 14:56:00|||||||||1
1767797800000|2026-01-07 14:56:40|388.2|388.1|388.2|388.1|388.2|388.1|388.2|388.1|1110
1767797810000|2026-01-07 14:56:50|388.3|388.2|388.3|388.2|388.3|388.2|388.3|388.2|1001
1767797820000|2026-01-07 14:57:00|388.2|388.1|388.2|388.1|388.2|388.1|388.2|388.1|1026
1767797830000|2026-01-07 14:57:10|388|387.9|388|387.9|388|387.9|388|387.9|1594
1767797860000|2026-01-07 14:57:40|||||||||842
1767797870000|2026-01-07 14:57:50|||||||||156
1767797880000|2026-01-07 14:58:00|||||||||2995
1767797890000|2026-01-07 14:58:10|387.9|387.8|388|387.8|388|387.8|387.9|387.8|6611
1767797900000|2026-01-07 14:58:20|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|0
1767797930000|2026-01-07 14:58:50|387.7|387.5|387.7|387.6|387.7|387.6|387.7|387.5|202
1767797940000|2026-01-07 14:59:00|387.8|387.7|387.8|387.6|387.8|387.7|387.8|387.6|621
1767797960000|2026-01-07 14:59:20||387.7||387.6||387.7||387.6|0
1767797990000|2026-01-07 14:59:50||387.7||387.7||387.7||387.7|0
1767798000000|2026-01-07 15:00:00|388|387.8|388.1|387.9|388.1|387.9|388|387.8|3756
1767798010000|2026-01-07 15:00:10|388|387.8|388|387.8|388|387.8|388|387.8|1489
1767798050000|2026-01-07 15:00:50|387.7|387.5|387.9|387.8|387.9|387.8|387.7|387.5|2327
1767798100000|2026-01-07 15:01:40|388|387.9|388.1|387.9|388.1|387.9|388|387.9|3080
1767798110000|2026-01-07 15:01:50|388.2|388|388.2|388|388.2|388|388.2|388|0
1767798120000|2026-01-07 15:02:00|388.1|387.9|388|387.9|388.1|387.9|388|387.9|2242
1767798150000|2026-01-07 15:02:30|388.1|388|388.1|388|388.1|388|388.1|388|1886
1767798160000|2026-01-07 15:02:40|388.2||388.2||388.2||388.2||206
1767798180000|2026-01-07 15:03:00|388.1|387.9|388.1|387.9|388.1|387.9|388.1|387.9|539
1767798200000|2026-01-07 15:03:20|388.3|388.1|388.3|388.1|388.3|388.1|388.3|388.1|611
1767798210000|2026-01-07 15:03:30|388.2|388|388.2|388|388.2|388|388.2|388|1882
1767798220000|2026-01-07 15:03:40||388.1||388.1||388.1||388.1|6698
1767798260000|2026-01-07 15:04:20|||||||||321
1767798270000|2026-01-07 15:04:30|388.1|388|388.1|388|388.1|388|388.1|388|101
1767798280000|2026-01-07 15:04:40|388|387.9|388|387.9|388|387.9|388|387.9|993
1767798290000|2026-01-07 15:04:50|388.3|388.1|388.3|388.1|388.3|388.1|388.3|388.1|1217
1767798300000|2026-01-07 15:05:00|388.2|388.2|388.3|388.2|388.3|388.2|388.2|388.2|1882
1767798310000|2026-01-07 15:05:10|388.2|388.1|388.4|388.2|388.4|388.2|388.2|388.1|788
1767798320000|2026-01-07 15:05:20|388.3||388.4||388.4||388.3||1080
1767798330000|2026-01-07 15:05:30|388.3||388.3||388.3||388.3||0
1767798340000|2026-01-07 15:05:40||388.1||388.1||388.1||388.1|0
1767798350000|2026-01-07 15:05:50|388.2||388.2||388.2||388.2||0
1767798360000|2026-01-07 15:06:00|388.1|388|388.1|388|388.1|388|388.1|388|1539
1767798370000|2026-01-07 15:06:10|388|387.9|387.9|387.8|388|387.9|387.9|387.8|1749
1767798390000|2026-01-07 15:06:30|388||388||388||388||0
1767798400000|2026-01-07 15:06:40|387.9|387.7|387.7|387.6|387.9|387.7|387.7|387.6|605
1767798410000|2026-01-07 15:06:50|387.8||387.8||387.8||387.8||275
1767798420000|2026-01-07 15:07:00|387.7|387.8|388|387.8|388|387.8|387.7|387.8|0
1767798470000|2026-01-07 15:07:50|387.9||387.9||387.9||387.9||0
1767798480000|2026-01-07 15:08:00|388|387.9|388.2|388|388.2|388|388|387.9|1441
1767798490000|2026-01-07 15:08:10|388.1||388.1||388.1||388.1||0
1767798500000|2026-01-07 15:08:20|388.2||388.2||388.2||388.2||488
1767798520000|2026-01-07 15:08:40|388.1|388.1|388.3|388.1|388.3|388.1|388.1|388.1|1100
1767798530000|2026-01-07 15:08:50|||||||||2110
1767798540000|2026-01-07 15:09:00|388.2|388|388.2|388|388.2|388|388.2|388|69
1767798570000|2026-01-07 15:09:30||388.1||388.1||388.1||388.1|0
1767798580000|2026-01-07 15:09:40||388||388.1||388.1||388|1882
1767798610000|2026-01-07 15:10:10|388|387.9|388|387.9|388|387.9|388|387.9|1320
1767798620000|2026-01-07 15:10:20|387.9|387.8|388|387.9|388|387.9|387.9|387.8|1627
1767798630000|2026-01-07 15:10:30|||||||||825
1767798660000|2026-01-07 15:11:00||387.8||387.9||387.9||387.8|652
1767798670000|2026-01-07 15:11:10||387.8||387.8||387.8||387.8|0
1767798690000|2026-01-07 15:11:30|388.2|388|388.3|388.1|388.3|388.1|388.2|388|296
1767798710000|2026-01-07 15:11:50|388.2||388.3||388.3||388.2||309
1767798720000|2026-01-07 15:12:00|388.2||388.2||388.2||388.2||0
1767798730000|2026-01-07 15:12:10|388.3||388.3||388.3||388.3||374
1767798740000|2026-01-07 15:12:20|388.1|388|388.1|388|388.1|388|388.1|388|1080
1767798760000|2026-01-07 15:12:40|388|387.9|387.9|387.8|388|387.9|387.9|387.8|881
1767798770000|2026-01-07 15:12:50|388||388||388||388||0
1767798780000|2026-01-07 15:13:00|387.9||388||388||387.9||0
1767798810000|2026-01-07 15:13:30|387.9||387.9||387.9||387.9||0
1767798840000|2026-01-07 15:14:00|388||388||388||388||0
1767798850000|2026-01-07 15:14:10|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|0
1767798900000|2026-01-07 15:15:00|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|719
1767798910000|2026-01-07 15:15:10|387.6|387.5|387.5|387.4|387.6|387.5|387.5|387.4|256
1767798920000|2026-01-07 15:15:20|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|0
1767798960000|2026-01-07 15:16:00|387.4|387.4|387.4|387.3|387.4|387.4|387.4|387.3|0
1767798970000|2026-01-07 15:16:10|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|739
1767798980000|2026-01-07 15:16:20|387.6|387.5|387.5|387.4|387.6|387.5|387.5|387.4|0
1767799000000|2026-01-07 15:16:40|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|1882
1767799040000|2026-01-07 15:17:20|387.3|387.2|387.2|387.1|387.3|387.2|387.2|387.1|79
1767799050000|2026-01-07 15:17:30|387.1|387|387.2|387|387.2|387|387.1|387|0
1767799060000|2026-01-07 15:17:40|387.1||387.1||387.1||387.1||0
1767799100000|2026-01-07 15:18:20|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|382
1767799110000|2026-01-07 15:18:30|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|2599
1767799170000|2026-01-07 15:19:30|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|0
1767799180000|2026-01-07 15:19:40|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|0
1767799200000|2026-01-07 15:20:00||387.3||387.3||387.3||387.3|0
1767799210000|2026-01-07 15:20:10|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|523
1767799220000|2026-01-07 15:20:20||387.4||387.4||387.4||387.4|1882
1767799230000|2026-01-07 15:20:30|387.7|387.5|387.9|387.8|387.9|387.8|387.7|387.5|551
1767799310000|2026-01-07 15:21:50|388|387.9|388|387.9|388|387.9|388|387.9|303
1767799340000|2026-01-07 15:22:20|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|0
1767799370000|2026-01-07 15:22:50|387.8|387.7|387.8|387.6|387.8|387.7|387.8|387.6|1140
1767799380000|2026-01-07 15:23:00|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|0
1767799390000|2026-01-07 15:23:10|387.8||387.8||387.8||387.8||0
1767799420000|2026-01-07 15:23:40|387.9|387.8|388|387.9|388|387.9|387.9|387.8|1702
1767799440000|2026-01-07 15:24:00|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|0
1767799460000|2026-01-07 15:24:20|388|387.9|388|387.8|388|387.9|388|387.8|0
1767799480000|2026-01-07 15:24:40|387.9||387.9||387.9||387.9||0
1767799490000|2026-01-07 15:24:50|388||388||388||388||0
1767799510000|2026-01-07 15:25:10|388.1|387.9|388.1|388|388.1|388|388.1|387.9|0
1767799540000|2026-01-07 15:25:40||387.9||388||388||387.9|0
1767799580000|2026-01-07 15:26:20|388|387.9|388|387.9|388|387.9|388|387.9|374
1767799590000|2026-01-07 15:26:30|388.1||388.1||388.1||388.1||2000
1767799620000|2026-01-07 15:27:00|388||388||388||388||1000
1767799640000|2026-01-07 15:27:20|388.1|388|388.1|388|388.1|388|388.1|388|10867
1767799660000|2026-01-07 15:27:40|388.2||388.2||388.2||388.2||2364
1767799670000|2026-01-07 15:27:50|388.3|388.1|388.3|388.1|388.3|388.1|388.3|388.1|1882
1767799710000|2026-01-07 15:28:30|388.2||388.2||388.2||388.2||0
1767799740000|2026-01-07 15:29:00|||||||||2616
1767799760000|2026-01-07 15:29:20|387.9|387.8|387.8|387.6|387.9|387.8|387.8|387.6|727
1767799770000|2026-01-07 15:29:30|387.7||387.8||387.8||387.7||0
1767799790000|2026-01-07 15:29:50|387.7||387.7||387.7||387.7||0
1767799800000|2026-01-07 15:30:00|387.8||387.7||387.8||387.7||0
1767799810000|2026-01-07 15:30:10|387.8||387.8||387.8||387.8||0
1767799820000|2026-01-07 15:30:20|387.7||387.7||387.7||387.7||0
1767799830000|2026-01-07 15:30:30|387.8||387.8||387.8||387.8||0
1767799870000|2026-01-07 15:31:10|387.7||387.7||387.7||387.7||0
1767799890000|2026-01-07 15:31:30|387.5|387.4|387.5|387.3|387.5|387.4|387.5|387.3|505
1767799920000|2026-01-07 15:32:00||387.4||387.4||387.4||387.4|0
1767799940000|2026-01-07 15:32:20|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|0
1767799990000|2026-01-07 15:33:10|387.3|387.2|387.1|387|387.4|387.2|387.1|387|1455
1767800010000|2026-01-07 15:33:30|387|386.9|387|386.9|387|386.9|387|386.9|0
1767800040000|2026-01-07 15:34:00|387.1|387|387.2|387|387.2|387|387.1|387|1989
1767800060000|2026-01-07 15:34:20|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|0
1767800090000|2026-01-07 15:34:50|387.2||387.2||387.2||387.2||0
1767800120000|2026-01-07 15:35:20|387.1|387|387.1|387|387.1|387|387.1|387|71
1767800140000|2026-01-07 15:35:40|387.2||387.2||387.2||387.2||0
1767800150000|2026-01-07 15:35:50|387.1||387.2||387.2||387.1||0
1767800160000|2026-01-07 15:36:00|387.1||387.2||387.2||387.1||1882
1767800180000|2026-01-07 15:36:20|387.1|386.9|386.9|386.8|387.1|386.9|386.9|386.8|489
1767800200000|2026-01-07 15:36:40|387|386.7|386.8|386.7|387|386.7|386.8|386.7|168
1767800250000|2026-01-07 15:37:30|387|386.9|386.9|386.8|387|386.9|386.9|386.8|0
1767800260000|2026-01-07 15:37:40|387||387||387||387||0
1767800320000|2026-01-07 15:38:40||386.9||386.9||386.9||386.9|0
1767800330000|2026-01-07 15:38:50|387.2|387.1|387.7|387.5|387.7|387.5|387.2|387.1|6580
1767800340000|2026-01-07 15:39:00|387.9|387.7|387.8|387.6|388|387.8|387.7|387.6|6496
1767800350000|2026-01-07 15:39:10|387.7|387.5|387.4|387.2|387.7|387.5|387.4|387.2|1882
1767800370000|2026-01-07 15:39:30|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|1503
1767800420000|2026-01-07 15:40:20|387.2||387.2||387.2||387.2||0
1767800460000|2026-01-07 15:41:00|387.1|387|387.1|387|387.1|387|387.1|387|0
1767800470000|2026-01-07 15:41:10|387.2||387.2||387.2||387.2||702
1767800480000|2026-01-07 15:41:20|387.1|386.9|387.1|386.9|387.1|386.9|387.1|386.9|2272
1767800500000|2026-01-07 15:41:40|387||387||387||387||0
1767800540000|2026-01-07 15:42:20|387.2|387|387.2|387|387.2|387|387.2|387|1042
1767800550000|2026-01-07 15:42:30|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|0
1767800570000|2026-01-07 15:42:50|387.2|387|387.2|387|387.2|387|387.2|387|19
1767800580000|2026-01-07 15:43:00|387.5|387.3|387.5|387.4|387.5|387.4|387.5|387.3|0
1767800600000|2026-01-07 15:43:20|387.4|387.3|387.3|387.2|387.4|387.3|387.3|387.2|0
1767800650000|2026-01-07 15:44:10|||||||||304
1767800660000|2026-01-07 15:44:20|387.2|387.1|387.3|387.1|387.3|387.1|387.2|387.1|0
1767800670000|2026-01-07 15:44:30||387.2||387.2||387.2||387.2|0
1767800710000|2026-01-07 15:45:10||387.1||387.2||387.2||387.1|0
1767800720000|2026-01-07 15:45:20||387.1||387.1||387.2||387.1|0
1767800730000|2026-01-07 15:45:30||387.2||387.2||387.2||387.2|250
1767800770000|2026-01-07 15:46:10|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|15
1767800780000|2026-01-07 15:46:20|387.1|387|387.1|387|387.1|387|387.1|387|2176
1767800830000|2026-01-07 15:47:10|387|386.9|387.1|386.9|387.1|386.9|387|386.9|0
1767800840000|2026-01-07 15:47:20|387||387||387||387||0
1767800870000|2026-01-07 15:47:50|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|217
1767800900000|2026-01-07 15:48:20|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|383
1767800920000|2026-01-07 15:48:40|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|211
1767800930000|2026-01-07 15:48:50|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|0
1767800980000|2026-01-07 15:49:40|||||||||1940
1767801010000|2026-01-07 15:50:10|386.9||386.9||386.9||386.9||0
1767801110000|2026-01-07 15:51:50|386.8|386.8|386.9|386.8|386.9|386.8|386.8|386.8|0
1767801120000|2026-01-07 15:52:00|387.1|386.9|387.1|386.9|387.1|386.9|387.1|386.9|349
1767801150000|2026-01-07 15:52:30|387.2|387|387.2|387|387.2|387.1|387.2|386.9|319
1767801180000|2026-01-07 15:53:00|387.1||387.1||387.1||387.1||0
1767801190000|2026-01-07 15:53:10|387|386.9|387|386.9|387|386.9|387|386.9|89
1767801200000|2026-01-07 15:53:20|||||||||304
1767801220000|2026-01-07 15:53:40|387.1|387|387.1|386.9|387.1|387|387.1|386.9|1563
1767801230000|2026-01-07 15:53:50|387||387||387||387||2287
1767801280000|2026-01-07 15:54:40|387.1||387.1||387.1||387.1||1001
1767801290000|2026-01-07 15:54:50||387||386.9||387||386.9|0
1767801320000|2026-01-07 15:55:20|387||387.1||387.1||387||591
1767801390000|2026-01-07 15:56:30||387||387||387||387|0
1767801440000|2026-01-07 15:57:20|387|386.9|387|386.9|387|386.9|386.9|386.8|3419
1767801450000|2026-01-07 15:57:30|||||||||307
1767801470000|2026-01-07 15:57:50|387.1|387|387.1|387|387.1|387|387.1|387|144
1767801480000|2026-01-07 15:58:00|387.2|387.1|387.4|387.2|387.4|387.2|387.2|387.1|0
1767801540000|2026-01-07 15:59:00|387.3||387.3||387.3||387.3||0
1767801600000|2026-01-07 16:00:00|387.4||387.4||387.4||387.4||0
1767801610000|2026-01-07 16:00:10|387.3|387.1|387.2|387.1|387.3|387.1|387.2|387.1|1455
1767801630000|2026-01-07 16:00:30||387||387||387||387|0
1767801650000|2026-01-07 16:00:50|387.1||387.2||387.2||387.1||0
1767801670000|2026-01-07 16:01:10|||||||||302
1767801690000|2026-01-07 16:01:30|387.1||387.1||387.1||387.1||0
1767801730000|2026-01-07 16:02:10|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|0
1767801740000|2026-01-07 16:02:20|||||||||1872
1767801800000|2026-01-07 16:03:20|387|386.9|387|386.9|387|386.9|387|386.9|125
1767801840000|2026-01-07 16:04:00|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|101
1767801850000|2026-01-07 16:04:10|386.8|386.6|386.8|386.7|386.8|386.7|386.7|386.6|1420
1767801870000|2026-01-07 16:04:30|||||||||1882
1767801880000|2026-01-07 16:04:40|386.7|386.6|386.6|386.5|386.7|386.6|386.6|386.5|2396
1767801890000|2026-01-07 16:04:50||386.4||386.4||386.4||386.4|500
1767801900000|2026-01-07 16:05:00|386.5|386.3|386.4|386.3|386.5|386.3|386.4|386.3|0
1767801920000|2026-01-07 16:05:20|||||||||982
1767801930000|2026-01-07 16:05:30|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|841
1767801960000|2026-01-07 16:06:00|||||||||987
1767801980000|2026-01-07 16:06:20|386.4|386.3|386.4|386.3|386.4|386.3|386.4|386.3|105
1767802010000|2026-01-07 16:06:50|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|666
1767802020000|2026-01-07 16:07:00|||||||||1080
1767802030000|2026-01-07 16:07:10|386.2|386.1|386.2|386.1|386.2|386.1|386.2|386.1|0
1767802070000|2026-01-07 16:07:50|||||||||304
1767802120000|2026-01-07 16:08:40|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|0
1767802140000|2026-01-07 16:09:00|386.4|386.3|386.4|386.3|386.4|386.3|386.4|386.3|468
1767802150000|2026-01-07 16:09:10|386.5||386.5||386.5||386.5||911
1767802190000|2026-01-07 16:09:50|386.4||386.4||386.4||386.4||0
1767802200000|2026-01-07 16:10:00|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|1038
1767802210000|2026-01-07 16:10:10|386.4||386.4||386.4||386.4||0
1767802250000|2026-01-07 16:10:50|||||||||310
1767802270000|2026-01-07 16:11:10|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|0
1767802300000|2026-01-07 16:11:40|386.6|386.5|386.8|386.6|386.8|386.6|386.6|386.5|1312
1767802330000|2026-01-07 16:12:10|386.7||386.8||386.8||386.7||280
1767802370000|2026-01-07 16:12:50|386.7||386.7||386.7||386.7||0
1767802420000|2026-01-07 16:13:40|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|100
1767802450000|2026-01-07 16:14:10|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|90
1767802490000|2026-01-07 16:14:50|386.7|386.5|386.7|386.5|386.7|386.5|386.7|386.5|0
1767802500000|2026-01-07 16:15:00|386.8|386.6|386.7|386.5|386.8|386.6|386.7|386.5|0
1767802510000|2026-01-07 16:15:10|386.8|386.6|386.8|386.6|386.9|386.7|386.8|386.6|0
1767802520000|2026-01-07 16:15:20|386.9|386.7|386.8|386.6|386.9|386.7|386.8|386.6|0
1767802530000|2026-01-07 16:15:30|386.9|386.7|386.8|386.6|386.9|386.7|386.8|386.6|0
1767802540000|2026-01-07 16:15:40|386.9|386.7|386.9|386.7|386.9|386.7|386.8|386.6|0
1767802550000|2026-01-07 16:15:50|386.8|386.6|386.9|386.7|386.9|386.7|386.8|386.6|0
1767802560000|2026-01-07 16:16:00|386.8|386.6|386.9|386.7|386.9|386.7|386.8|386.6|1263
1767802570000|2026-01-07 16:16:10|386.8|386.6|386.9|386.6|386.9|386.6|386.8|386.5|325
1767802580000|2026-01-07 16:16:20|386.8|386.5|386.8|386.5|386.8|386.5|386.8|386.5|277
1767802610000|2026-01-07 16:16:50|386.9|386.6|386.8|386.5|386.9|386.6|386.8|386.5|2799
1767802630000|2026-01-07 16:17:10|386.9|386.6|386.9|386.6|386.9|386.6|386.9|386.6|0
1767802640000|2026-01-07 16:17:20|386.8|386.5|386.8|386.5|386.9|386.6|386.8|386.5|0
1767802660000|2026-01-07 16:17:40|386.9|386.6|386.8|386.6|386.9|386.6|386.8|386.6|0
1767802670000|2026-01-07 16:17:50|386.7|386.5|386.7|386.5|386.7|386.5|386.7|386.5|122
1767802680000|2026-01-07 16:18:00|386.8|386.6|386.8|386.6|386.8|386.6|386.7|386.5|0
1767802690000|2026-01-07 16:18:10|386.7|386.5|386.7|386.5|386.7|386.5|386.7|386.5|0
1767802700000|2026-01-07 16:18:20|386.8|386.6|386.7|386.5|386.8|386.6|386.7|386.5|420
1767802710000|2026-01-07 16:18:30|386.6|386.4|386.6|386.4|386.7|386.5|386.6|386.4|0
1767802720000|2026-01-07 16:18:40|386.7|386.5|386.6|386.4|386.7|386.5|386.6|386.4|317
1767802730000|2026-01-07 16:18:50|386.7|386.5|386.6|386.4|386.7|386.5|386.6|386.4|0
1767802740000|2026-01-07 16:19:00|386.7|386.5|386.8|386.6|386.8|386.6|386.6|386.4|2659
1767802750000|2026-01-07 16:19:10|386.7|386.5|386.8|386.6|386.8|386.6|386.7|386.5|0
1767802760000|2026-01-07 16:19:20|386.7|386.5|386.8|386.6|386.9|386.7|386.7|386.5|2223
1767802770000|2026-01-07 16:19:30|386.9|386.7|387|386.8|387|386.8|386.8|386.6|1454
1767802780000|2026-01-07 16:19:40|386.9|386.7|387|386.8|387|386.8|386.9|386.7|0
1767802790000|2026-01-07 16:19:50|386.9|386.7|386.9|386.7|387|386.8|386.9|386.7|0
1767802800000|2026-01-07 16:20:00|387|386.8|386.9|386.7|387|386.8|386.9|386.7|799
1767802810000|2026-01-07 16:20:10|387|386.8|387|386.7|387|386.8|386.9|386.7|114
1767802820000|2026-01-07 16:20:20|387.1|386.8|386.9|386.7|387.1|386.8|386.9|386.7|0
1767802830000|2026-01-07 16:20:30|387|386.8|386.9|386.7|387|386.8|386.9|386.7|0
1767802840000|2026-01-07 16:20:40|387|386.8|387|386.8|387|386.8|387|386.8|0
1767802850000|2026-01-07 16:20:50|386.9|386.7|387|386.8|387|386.8|386.9|386.7|0
1767802860000|2026-01-07 16:21:00|386.9|386.7|386.9|386.7|387|386.8|386.9|386.7|0
1767802870000|2026-01-07 16:21:10|387|386.8|387.1|386.9|387.1|386.9|387|386.8|1474
1767802880000|2026-01-07 16:21:20|387|386.8|387|386.8|387.1|386.9|387|386.8|6574
1767802890000|2026-01-07 16:21:30|387.2|386.9|387.2|386.9|387.2|386.9|387.2|386.9|0
1767802910000|2026-01-07 16:21:50|387.1|386.8|387.1|386.8|387.1|386.8|387.1|386.8|0
1767802920000|2026-01-07 16:22:00|387.2|386.9|387.2|386.9|387.2|386.9|387.2|386.9|42
1767802930000|2026-01-07 16:22:10|387.1|386.8|387.2|387|387.2|387|387.1|386.8|185
1767802940000|2026-01-07 16:22:20|387.1|386.9|387.1|386.9|387.2|387|387.1|386.9|0
1767802950000|2026-01-07 16:22:30|387.2|387|387.2|386.9|387.3|387|387.2|386.9|0
1767802960000|2026-01-07 16:22:40||387||387||387||387|0
1767802970000|2026-01-07 16:22:50|387.1|386.9|387|386.8|387.1|386.9|387|386.8|548
1767802980000|2026-01-07 16:23:00|387.1|386.9|387.1|386.8|387.2|386.9|387.1|386.8|19
1767802990000|2026-01-07 16:23:10|387.2|386.9|387.1|386.8|387.2|386.9|387.1|386.8|0
1767803000000|2026-01-07 16:23:20|387.2|386.9|387.2|386.9|387.2|386.9|387|386.8|1882
1767803010000|2026-01-07 16:23:30|387|386.8|387.1|386.8|387.1|386.9|387|386.8|3672
1767803020000|2026-01-07 16:23:40|387.2|386.9|387.2|387|387.2|387|387.1|386.8|3624
1767803030000|2026-01-07 16:23:50|387.1|386.9|387.2|387|387.2|387|387.1|386.9|1957
1767803040000|2026-01-07 16:24:00|387.1|386.9|387.2|387|387.2|387|387.1|386.9|1147
1767803050000|2026-01-07 16:24:10|387.3|387.1|387.2|387|387.3|387.1|387.2|387|0
1767803060000|2026-01-07 16:24:20|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|0
1767803070000|2026-01-07 16:24:30|387.2|386.9|387.3|387|387.3|387|387.2|386.9|1734
1767803080000|2026-01-07 16:24:40|387.2|386.9|387.2|387|387.3|387|387.2|386.9|3809
1767803090000|2026-01-07 16:24:50|387.3|387.1|387.2|387|387.3|387.1|387.2|387|0
1767803100000|2026-01-07 16:25:00|387.3|387.1|387.2|387|387.3|387.1|387.2|387|2584
1767803110000|2026-01-07 16:25:10|387.3|387.1|387.4|387.2|387.4|387.2|387.3|387.1|82
1767803120000|2026-01-07 16:25:20|387.3|387.1|387.2|387|387.4|387.2|387.2|387|5083
1767803130000|2026-01-07 16:25:30|387.3|386.9|387.4|387.1|387.4|387.1|387.2|386.9|1238
1767803140000|2026-01-07 16:25:40|387.3|387|387.4|387.1|387.4|387.1|387.3|387|0
1767803150000|2026-01-07 16:25:50|387.3|387|387.4|387.2|387.4|387.2|387.3|387|1701
1767803160000|2026-01-07 16:26:00|387.3|387.1|387.2|387|387.3|387.1|387.2|387|1924
1767803170000|2026-01-07 16:26:10|387|386.9|387.1|386.8|387.1|386.9|387|386.8|0
1767803180000|2026-01-07 16:26:20|387.2|386.9|387.2|386.9|387.2|386.9|387.1|386.8|1192
1767803200000|2026-01-07 16:26:40|387.1|387|387.2|387|387.2|387|387.1|386.9|1273
1767803210000|2026-01-07 16:26:50|387.1|386.9|387.1|386.9|387.2|387|387.1|386.9|9685
1767803220000|2026-01-07 16:27:00|||||||||649
1767803230000|2026-01-07 16:27:10|387.2|387|387.2|387|387.2|387|387.1|386.9|0
1767803240000|2026-01-07 16:27:20|387.1|386.9|387|386.8|387.2|387|387|386.8|1495
1767803250000|2026-01-07 16:27:30|387.1|386.7|387|386.7|387.1|386.8|387|386.7|870
1767803260000|2026-01-07 16:27:40|387.1|386.8|387|386.7|387.1|386.8|387|386.7|2223
1767803270000|2026-01-07 16:27:50|387.1|386.8|387|386.8|387.1|386.8|387|386.7|4154
1767803280000|2026-01-07 16:28:00|387.1|386.9|387.2|386.9|387.2|386.9|387|386.8|562
1767803300000|2026-01-07 16:28:20|387.1|386.8|387.2|386.9|387.2|386.9|387.1|386.8|0
1767803310000|2026-01-07 16:28:30|387.1|386.8|387.2|386.9|387.2|386.9|387.1|386.8|0
1767803320000|2026-01-07 16:28:40|387.1|386.8|387|386.8|387.2|386.9|387|386.7|1800
1767803330000|2026-01-07 16:28:50|387.1|386.9|387|386.8|387.1|386.9|387|386.8|0
1767803340000|2026-01-07 16:29:00|387.1|386.9|387.1|386.9|387.2|387|387.1|386.9|2496
1767803350000|2026-01-07 16:29:10|387.2|387|387.2|387|387.2|387|387.2|387|0
1767803360000|2026-01-07 16:29:20|387|386.8|387.1|386.9|387.1|386.9|386.9|386.7|4403
1767803370000|2026-01-07 16:29:30|387|386.7|387.1|386.9|387.1|386.9|387|386.7|1310
1767803380000|2026-01-07 16:29:40|387|386.8|386.9|386.7|387.1|386.9|386.9|386.7|28
1767803390000|2026-01-07 16:29:50|387|386.8|387|386.8|387.1|386.8|387|386.7|586
1767859220000|2026-01-08 08:00:20|386.4|386.2|386.6|386.2|386.6|386.2|386.2|386|294
1767859230000|2026-01-08 08:00:30|386.8|386.3|387|386.6|387|386.6|386.8|386.3|880
1767859240000|2026-01-08 08:00:40|387.3|386.9|387.1|386.8|387.3|387|387.1|386.8|245
1767859250000|2026-01-08 08:00:50|387.2|386.5|386.8|386.6|387.2|386.6|386.8|386.5|171
1767859260000|2026-01-08 08:01:00|387.1||387||387.1||387||93
1767859280000|2026-01-08 08:01:20|386.9|386.5|386.9|386.5|386.9|386.5|386.9|386.5|0
1767859290000|2026-01-08 08:01:30|386.8|386.1|386.5|386.1|386.8|386.1|386.5|386.1|627
1767859300000|2026-01-08 08:01:40|386.3|386|386.4|386|386.4|386|386.3|386|0
1767859310000|2026-01-08 08:01:50|386.5|386.1|386.6|386|386.6|386.1|386.5|386|1942
1767859320000|2026-01-08 08:02:00|386.2|385.9|386.2|385.9|386.2|385.9|386.2|385.9|0
1767859340000|2026-01-08 08:02:20|386|385.8|386|385.7|386|385.8|386|385.7|0
1767859350000|2026-01-08 08:02:30||385.6||385.6||385.6||385.6|0
1767859360000|2026-01-08 08:02:40|385.9|385.5|385.6|385.1|385.9|385.5|385.6|385.1|879
1767859370000|2026-01-08 08:02:50|385.5||385.5||385.5||385.5||0
1767859380000|2026-01-08 08:03:00|385.1|384.7|385.1|384.7|385.1|384.7|385.1|384.7|0
1767859390000|2026-01-08 08:03:10|385||385||385||385||0
1767859410000|2026-01-08 08:03:30|384.9||385||385||384.9||1435
1767859430000|2026-01-08 08:03:50|384.8|384.6|384.8|384.4|384.8|384.6|384.8|384.4|0
1767859440000|2026-01-08 08:04:00|384.9|384.5|384.9|384.5|384.9|384.5|384.9|384.5|0
1767859450000|2026-01-08 08:04:10|385|384.7|385|384.8|385|384.8|385|384.7|0
1767859470000|2026-01-08 08:04:30||384.7||384.7||384.7||384.7|220
1767859480000|2026-01-08 08:04:40|||||||||4000
1767859500000|2026-01-08 08:05:00|384.9|384.6|384.8|384.5|384.9|384.6|384.8|384.5|751
1767859510000|2026-01-08 08:05:10|384.9||384.8||384.9||384.8||0
1767859520000|2026-01-08 08:05:20|384.7|384.4|384.7|384.4|384.7|384.4|384.7|384.4|1029
1767859530000|2026-01-08 08:05:30|384.8||384.8||384.8||384.8||0
1767859550000|2026-01-08 08:05:50|384.7|384.5|384.5|384.2|384.7|384.5|384.5|384.2|1500
1767859580000|2026-01-08 08:06:20|384.3|384.1|384.2|384|384.3|384.1|384.2|383.9|1195
1767859610000|2026-01-08 08:06:50||383.9||383.9||383.9||383.9|2060
1767859620000|2026-01-08 08:07:00|384.1|384|384.3|384|384.3|384|384.1|384|0
1767859630000|2026-01-08 08:07:10|||||||||182
1767859640000|2026-01-08 08:07:20|384.4|384.2|384.5|384.2|384.5|384.2|384.4|384.2|0
1767859660000|2026-01-08 08:07:40||384.3||384.3||384.3||384.3|0
1767859670000|2026-01-08 08:07:50|384.6||384.6||384.6||384.6||1293
1767859680000|2026-01-08 08:08:00|384.5|384.2|384.2|383.9|384.5|384.2|384.2|383.9|500
1767859690000|2026-01-08 08:08:10|384.1||384.1||384.1||384.1||0
1767859710000|2026-01-08 08:08:30||384||384||384||384|0
1767859720000|2026-01-08 08:08:40|384|383.9|383.9|383.5|384|383.9|383.9|383.5|1300
1767859730000|2026-01-08 08:08:50|383.8|383.6|383.9|383.6|383.9|383.6|383.8|383.6|2607
1767859740000|2026-01-08 08:09:00|384|383.7|384|383.8|384|383.8|384|383.7|0
1767859760000|2026-01-08 08:09:20|383.9|383.6|383.9|383.6|383.9|383.6|383.9|383.6|657
1767859770000|2026-01-08 08:09:30|383.8||383.8||383.8||383.8||0
1767859790000|2026-01-08 08:09:50|384|383.7|384.4|384.1|384.4|384.1|384|383.7|0
1767859800000|2026-01-08 08:10:00|384.3|384.2|384.5|384.2|384.5|384.2|384.3|384.2|26
1767859810000|2026-01-08 08:10:10|384.4|384.1|384.4|384.1|384.4|384.1|384.4|384.1|601
1767859820000|2026-01-08 08:10:20|384.3|383.9|384.2|383.9|384.3|383.9|384.2|383.9|50
1767859830000|2026-01-08 08:10:30|384.3|384|384|383.8|384.3|384|384|383.8|1356
1767859860000|2026-01-08 08:11:00|383.9|383.7|383.9|383.8|383.9|383.8|383.9|383.7|0
1767859870000|2026-01-08 08:11:10|383.8|383.7|383.8|383.6|383.8|383.7|383.8|383.6|0
1767859890000|2026-01-08 08:11:30||383.7||383.7||383.7||383.7|0
1767859900000|2026-01-08 08:11:40|383.9||383.9||383.9||383.9||0
1767859910000|2026-01-08 08:11:50|383.8|383.6|383.7|383.4|383.8|383.6|383.7|383.4|0
1767859920000|2026-01-08 08:12:00||383.5||383.5||383.5||383.5|0
1767859930000|2026-01-08 08:12:10|383.5|383.4|383.4|383.2|383.5|383.4|383.4|383.2|3000
1767859950000|2026-01-08 08:12:30|383.6|383.3|383.7|383.4|383.7|383.4|383.6|383.3|757
1767859970000|2026-01-08 08:12:50||383.5||383.5||383.5||383.5|0
1767860000000|2026-01-08 08:13:20|383.5|383.4|383.5|383.3|383.7|383.4|383.5|383.3|4540
1767860010000|2026-01-08 08:13:30|383.7|383.4|383.7|383.5|383.7|383.5|383.7|383.4|1515
1767860040000|2026-01-08 08:14:00||383.6||383.6||383.6||383.6|616
1767860050000|2026-01-08 08:14:10|383.8||383.9||383.9||383.8||0
1767860060000|2026-01-08 08:14:20|383.7|383.5|383.7|383.5|383.7|383.6|383.7|383.5|599
1767860100000|2026-01-08 08:15:00|383.9|383.6|383.9|383.6|383.9|383.6|383.9|383.6|485
1767860140000|2026-01-08 08:15:40|383.7|383.5|383.7|383.5|383.7|383.5|383.7|383.5|0
1767860160000|2026-01-08 08:16:00|||||||||300
1767860170000|2026-01-08 08:16:10||383.6||383.6||383.6||383.6|0
1767860180000|2026-01-08 08:16:20|383.6|383.5|383.6|383.4|383.6|383.6|383.6|383.4|808
1767860190000|2026-01-08 08:16:30|383.8|383.6|384.1|383.8|384.1|383.8|383.8|383.6|2636
1767860200000|2026-01-08 08:16:40||383.9||383.9||383.9||383.9|0
1767860230000|2026-01-08 08:17:10|384.3|384|384.4|384.1|384.4|384.1|384.3|384|0
1767860240000|2026-01-08 08:17:20||384.2||384.2||384.2||384.2|0
1767860250000|2026-01-08 08:17:30|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|42
1767860300000|2026-01-08 08:18:20|384.4|384.2|384.4|384.3|384.4|384.3|384.4|384.2|1029
1767860320000|2026-01-08 08:18:40||384.2||384.2||384.2||384.2|0
1767860340000|2026-01-08 08:19:00|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|0
1767860360000|2026-01-08 08:19:20||384.2||384.1||384.2||384.1|0
1767860370000|2026-01-08 08:19:30|384.4|384.2|384.4|384.3|384.4|384.3|384.4|384.2|0
1767860400000|2026-01-08 08:20:00|384.6|384.4|384.6|384.4|384.6|384.4|384.6|384.4|0
1767860430000|2026-01-08 08:20:30|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|0
1767860440000|2026-01-08 08:20:40|384.4|384.2|384.6|384.3|384.6|384.3|384.4|384.2|0
1767860450000|2026-01-08 08:20:50|384.7|384.4|384.7|384.5|384.7|384.5|384.7|384.4|0
1767860460000|2026-01-08 08:21:00||384.4||384.5||384.5||384.4|2605
1767860500000|2026-01-08 08:21:40|384.6|384.4|384.6|384.4|384.6|384.4|384.6|384.4|62
1767860510000|2026-01-08 08:21:50|384.5|384.3|384.5|384.3|384.5|384.3|384.5|384.3|11
1767860520000|2026-01-08 08:22:00|384.4|384.2|384.4|384.2|384.4|384.2|384.4|384.2|30
1767860540000|2026-01-08 08:22:20|384.5||384.5||384.5||384.5||0
1767860550000|2026-01-08 08:22:30|384.4||384.4||384.4||384.4||0
1767860570000|2026-01-08 08:22:50|384.3|384|383.9|383.8|384.3|384|383.9|383.8|0
1767860580000|2026-01-08 08:23:00|384|383.9|384.1|383.9|384.1|383.9|384|383.8|0
1767860610000|2026-01-08 08:23:30|384.2|384|384.2|384.1|384.2|384.1|384.2|384|811
1767860620000|2026-01-08 08:23:40||384||384||384||384|0
1767860630000|2026-01-08 08:23:50||384.1||384.1||384.1||384.1|0
1767860640000|2026-01-08 08:24:00|384.3|384|384.3|384.1|384.3|384.1|384.3|384|1097
1767860660000|2026-01-08 08:24:20|384.4|384.2|384.5|384.2|384.5|384.2|384.4|384.2|0
1767860680000|2026-01-08 08:24:40||384.3||384.3||384.3||384.3|0
1767860690000|2026-01-08 08:24:50|384.4|384.4|384.3|384.2|384.4|384.4|384.3|384.2|1000
1767860700000|2026-01-08 08:25:00|384.5||384.5||384.5||384.5||1533
1767860730000|2026-01-08 08:25:30|384.4|384.1|384.2|384|384.4|384.1|384.2|384|2168
1767860770000|2026-01-08 08:26:10|384.3|384.1|384.4|384.2|384.5|384.2|384.3|384.1|38
1767860780000|2026-01-08 08:26:20|384.5||384.5||384.5||384.5||0
1767860790000|2026-01-08 08:26:30|384.4||384.4||384.4||384.4||0
1767860840000|2026-01-08 08:27:20|384.3|384|384.1|383.8|384.3|384|384.1|383.8|2500
1767860870000|2026-01-08 08:27:50||383.9||383.8||383.9||383.8|0
1767860880000|2026-01-08 08:28:00||383.9||383.9||383.9||383.9|0
1767860890000|2026-01-08 08:28:10||383.8||383.8||383.9||383.8|0
1767860910000|2026-01-08 08:28:30||383.9||383.9||383.9||383.9|0
1767860940000|2026-01-08 08:29:00||384||383.9||384||383.9|0
1767860990000|2026-01-08 08:29:50|||||||||350
1767861000000|2026-01-08 08:30:00|384|384|384|383.9|384.2|384|384|383.9|92
1767861010000|2026-01-08 08:30:10|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.7|0
1767861030000|2026-01-08 08:30:30||383.7||383.8||383.8||383.7|0
1767861050000|2026-01-08 08:30:50|383.8|383.7|383.8|383.7|383.9|383.7|383.8|383.7|0
1767861060000|2026-01-08 08:31:00|383.9|383.8|383.9|383.8|383.9|383.8|383.8|383.8|0
1767861090000|2026-01-08 08:31:30||383.7||383.7||383.7||383.7|0
1767861100000|2026-01-08 08:31:40|383.8|383.6|383.8|383.6|383.8|383.6|383.8|383.6|245
1767861130000|2026-01-08 08:32:10|383.9|383.7|383.8|383.6|383.9|383.7|383.8|383.6|0
1767861140000|2026-01-08 08:32:20|383.9|383.7|384.1|383.9|384.1|383.9|383.9|383.7|0
1767861150000|2026-01-08 08:32:30|384.2|384|384.2|384|384.2|384|384.2|384|764
1767861190000|2026-01-08 08:33:10|384.1||384.2||384.2||384.1||8464
1767861200000|2026-01-08 08:33:20|384.3|384.1|384.5|384.3|384.5|384.3|384.3|384.1|2374
1767861210000|2026-01-08 08:33:30|384.6|384.4|384.6|384.4|384.6|384.4|384.6|384.4|0
1767861220000|2026-01-08 08:33:40||384.5||384.5||384.5||384.5|0
1767861230000|2026-01-08 08:33:50|384.7||384.7||384.7||384.7||0
1767861240000|2026-01-08 08:34:00|384.8|384.6|384.8|384.5|384.8|384.6|384.8|384.5|1060
1767861290000|2026-01-08 08:34:50||384.6||384.6||384.6||384.6|0
1767861300000|2026-01-08 08:35:00|384.9|384.7|384.9|384.7|384.9|384.7|384.9|384.7|0
1767861310000|2026-01-08 08:35:10||384.8||384.8||384.8||384.8|0
1767861320000|2026-01-08 08:35:20|||||||||2500
1767861330000|2026-01-08 08:35:30|385||385||385||384.9||0
1767861340000|2026-01-08 08:35:40|384.9||384.9||385||384.9||0
1767861360000|2026-01-08 08:36:00|384.8|384.7|384.8|384.6|384.8|384.7|384.8|384.6|27
1767861400000|2026-01-08 08:36:40|384.7|384.3|384.5|384.2|384.7|384.3|384.5|384.2|1433
1767861410000|2026-01-08 08:36:50|384.4|384.3|384.5|384.3|384.5|384.3|384.4|384.3|1000
1767861440000|2026-01-08 08:37:20|384.3|384.2|384.4|384.2|384.4|384.2|384.3|384.2|797
1767861460000|2026-01-08 08:37:40|384.3||384.3||384.3||384.3||0
1767861470000|2026-01-08 08:37:50|384.6|384.1|384.6|384.4|384.6|384.4|384.6|384.1|2896
1767861490000|2026-01-08 08:38:10|384.7|384.5|384.7|384.5|384.7|384.5|384.7|384.5|0
1767861510000|2026-01-08 08:38:30|384.6||384.6||384.6||384.6||0
1767861530000|2026-01-08 08:38:50|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|0
1767861540000|2026-01-08 08:39:00||384.7||384.7||384.7||384.7|0
1767861550000|2026-01-08 08:39:10||384.6||384.6||384.6||384.6|0
1767861570000|2026-01-08 08:39:30|384.7|384.4|384.6|384.4|384.8|384.4|384.6|384.4|0
1767861580000|2026-01-08 08:39:40|384.8|384.6|385|384.8|385|384.8|384.8|384.6|0
1767861590000|2026-01-08 08:39:50||384.9||384.8||384.9||384.8|1433
1767861600000|2026-01-08 08:40:00|385.1|385|385.2|385|385.2|385|385.1|385|1433
1767861620000|2026-01-08 08:40:20|385.3||385.3||385.3||385.3||0
1767861630000|2026-01-08 08:40:30|385.4|385.1|385.3|385.1|385.4|385.2|385.3|385.1|0
1767861650000|2026-01-08 08:40:50|385.2|385|385.2|385|385.2|385|385.2|385|1933
1767861680000|2026-01-08 08:41:20|385.1|384.9|385|384.8|385.2|385|385|384.8|1643
1767861690000|2026-01-08 08:41:30|384.9|384.7|384.9|384.8|384.9|384.8|384.9|384.7|2000
1767861720000|2026-01-08 08:42:00|384.8|384.7|384.8|384.6|384.8|384.7|384.8|384.6|0
1767861760000|2026-01-08 08:42:40|384.9|384.7|384.9|384.7|384.9|384.7|384.9|384.7|1033
1767861770000|2026-01-08 08:42:50|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|0
1767861780000|2026-01-08 08:43:00|384.7||384.8||384.8||384.7||0
1767861800000|2026-01-08 08:43:20|384.9|384.7|384.9|384.7|384.9|384.7|384.9|384.7|0
1767861810000|2026-01-08 08:43:30||384.8||384.8||384.8||384.8|0
1767861840000|2026-01-08 08:44:00|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.6|0
1767861850000|2026-01-08 08:44:10|384.9||384.9||384.9||384.9||0
1767861910000|2026-01-08 08:45:10|||||||||29
1767861930000|2026-01-08 08:45:30|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|236
1767861940000|2026-01-08 08:45:40|384.7||384.7||384.7||384.7||500
1767861950000|2026-01-08 08:45:50|384.8|384.5|384.6|384.5|384.8|384.5|384.6|384.5|0
1767861960000|2026-01-08 08:46:00|384.5|384.4|384.4|384.3|384.5|384.4|384.4|384.3|903
1767862000000|2026-01-08 08:46:40|384.5|384.4|384.6|384.4|384.6|384.4|384.5|384.4|488
1767862010000|2026-01-08 08:46:50|384.7|384.5|384.8|384.6|384.8|384.6|384.7|384.5|0
1767862020000|2026-01-08 08:47:00|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|0
1767862040000|2026-01-08 08:47:20|385|384.9|385.1|384.9|385.1|384.9|385|384.9|0
1767862060000|2026-01-08 08:47:40||385||385||385||385|0
1767862090000|2026-01-08 08:48:10|385|384.9|385|384.9|385|384.9|385|384.9|1433
1767862110000|2026-01-08 08:48:30|384.9|384.8|385|384.8|385|384.8|384.9|384.8|0
1767862130000|2026-01-08 08:48:50|384.9|384.7|384.9|384.8|384.9|384.8|384.9|384.7|540
1767862180000|2026-01-08 08:49:40|385||385||385||385||37
1767862190000|2026-01-08 08:49:50|385.1|384.9|385.1|384.9|385.1|384.9|385.1|384.9|0
1767862200000|2026-01-08 08:50:00|385.2|385|385.1|385|385.2|385.1|385.1|385|0
1767862240000|2026-01-08 08:50:40|385.2||385.1||385.2||385.1||0
1767862250000|2026-01-08 08:50:50|385.2||385.2||385.2||385.2||0
1767862280000|2026-01-08 08:51:20|385.1|384.9|385.1|384.9|385.1|384.9|385.1|384.9|987
1767862300000|2026-01-08 08:51:40|385||385||385||385||1299
1767862310000|2026-01-08 08:51:50|385.1||385.1||385.1||385.1||0
1767862320000|2026-01-08 08:52:00|385||385||385||385||0
1767862360000|2026-01-08 08:52:40|384.9|384.8|384.9|384.7|385|384.8|384.9|384.7|0
1767862370000|2026-01-08 08:52:50|384.8|384.6|384.9|384.7|384.9|384.7|384.8|384.6|0
1767862380000|2026-01-08 08:53:00|385|384.8|384.9|384.6|385|384.8|384.9|384.6|0
1767862400000|2026-01-08 08:53:20|384.8||384.8||384.8||384.8||0
1767862410000|2026-01-08 08:53:30|385|384.8|385|384.8|385|384.8|385|384.8|0
1767862430000|2026-01-08 08:53:50|384.9|384.9|384.9|384.8|384.9|384.9|384.9|384.8|0
1767862440000|2026-01-08 08:54:00|385||385||385||385||0
1767862450000|2026-01-08 08:54:10|||||||||19
1767862460000|2026-01-08 08:54:20|384.9|384.7|384.9|384.7|384.9|384.7|384.9|384.7|1433
1767862470000|2026-01-08 08:54:30|385|384.8|384.9|384.7|385|384.8|384.9|384.7|1370
1767862480000|2026-01-08 08:54:40||384.8||384.8||384.8||384.8|0
1767862490000|2026-01-08 08:54:50|385||385||385||385||0
1767862500000|2026-01-08 08:55:00||384.9||384.9||384.9||384.9|0
1767862510000|2026-01-08 08:55:10|384.9|384.7|384.9|384.7|384.9|384.7|384.9|384.7|0
1767862570000|2026-01-08 08:56:10|384.8||384.8||384.8||384.8||0
1767862580000|2026-01-08 08:56:20|384.9|384.6|384.8|384.6|384.9|384.6|384.8|384.6|626
1767862590000|2026-01-08 08:56:30|384.7|384.5|384.6|384.5|384.7|384.5|384.6|384.5|0
1767862600000|2026-01-08 08:56:40|384.7||384.7||384.7||384.7||0
1767862610000|2026-01-08 08:56:50||384.6||384.6||384.6||384.6|0
1767862620000|2026-01-08 08:57:00||384.5||384.5||384.5||384.5|0
1767862650000|2026-01-08 08:57:30|||||||||1779
1767862660000|2026-01-08 08:57:40||384.6||384.6||384.6||384.5|45
1767862690000|2026-01-08 08:58:10|384.8|384.7|384.8|384.6|384.8|384.7|384.8|384.6|0
1767862720000|2026-01-08 08:58:40|384.9|384.7|384.9|384.7|384.9|384.7|384.8|384.7|0
1767862740000|2026-01-08 08:59:00|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|0
1767862800000|2026-01-08 09:00:00||384.7||384.7||384.7||384.6|0
1767862810000|2026-01-08 09:00:10|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|0
1767862820000|2026-01-08 09:00:20||384.5||384.5||384.5||384.5|150
1767862830000|2026-01-08 09:00:30|384.5|384.3|384.5|384.3|384.5|384.3|384.5|384.3|91
1767862840000|2026-01-08 09:00:40|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|0
1767862860000|2026-01-08 09:01:00|384.1|383.9|384.1|383.9|384.1|383.9|384.1|383.9|137
1767862870000|2026-01-08 09:01:10|384.2|384|384.2|384|384.2|384|384.2|384|0
1767862880000|2026-01-08 09:01:20|384.1|383.8|384|383.8|384.1|383.8|384|383.8|819
1767862900000|2026-01-08 09:01:40||383.9||383.9||383.9||383.9|0
1767862910000|2026-01-08 09:01:50||383.8||383.8||383.8||383.8|0
1767862920000|2026-01-08 09:02:00||383.9||383.8||383.9||383.8|0
1767862940000|2026-01-08 09:02:20|384.1|383.9|384.1|384|384.1|384|384.1|383.9|1108
1767862980000|2026-01-08 09:03:00|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|3489
1767863030000|2026-01-08 09:03:50|384.4|384.2|384.4|384.2|384.4|384.2|384.4|384.2|0
1767863090000|2026-01-08 09:04:50|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|1828
1767863110000|2026-01-08 09:05:10|384.3|384.2|384.1|384|384.3|384.2|384.1|384|0
1767863160000|2026-01-08 09:06:00|384.2|384.1|384.3|384.1|384.3|384.2|384.2|384.1|0
1767863220000|2026-01-08 09:07:00|||||||||500
1767863230000|2026-01-08 09:07:10|384.2||384.2||384.2||384.2||0
1767863280000|2026-01-08 09:08:00|384.1|384|384|383.9|384.1|384|384|383.9|46
1767863300000|2026-01-08 09:08:20||383.8||383.9||383.9||383.8|0
1767863320000|2026-01-08 09:08:40||383.8||383.8||383.8||383.8|0
1767863330000|2026-01-08 09:08:50|383.9||383.9||383.9||383.9||0
1767863340000|2026-01-08 09:09:00|||||||||193
1767863350000|2026-01-08 09:09:10|384||383.9||384||383.9||0
1767863380000|2026-01-08 09:09:40|384||384||384||384||500
1767863390000|2026-01-08 09:09:50||383.9||383.8||383.9||383.8|0
1767863400000|2026-01-08 09:10:00|384.1|383.9|384.1|383.9|384.1|384|384.1|383.9|0
1767863430000|2026-01-08 09:10:30||384||384||384||384|1433
1767863440000|2026-01-08 09:10:40|||||||||432
1767863470000|2026-01-08 09:11:10||383.9||383.9||383.9||383.9|400
1767863490000|2026-01-08 09:11:30|384|383.8|384|383.8|384|383.8|384|383.8|0
1767863530000|2026-01-08 09:12:10||383.9||383.9||383.9||383.9|0
1767863540000|2026-01-08 09:12:20|||||||||457
1767863550000|2026-01-08 09:12:30|384.1|384|384.1|384|384.1|384|384.1|384|0
1767863560000|2026-01-08 09:12:40||383.9||383.9||383.9||383.9|0
1767863570000|2026-01-08 09:12:50|384|383.8|384|383.8|384|383.8|384|383.8|50
1767863580000|2026-01-08 09:13:00|383.9|383.9|383.9|383.8|383.9|383.9|383.9|383.8|1433
1767863590000|2026-01-08 09:13:10||383.7||383.7||383.7||383.7|0
1767863620000|2026-01-08 09:13:40||383.8||383.8||383.8||383.8|0
1767863630000|2026-01-08 09:13:50|383.8|383.7|383.8|383.7|383.9|383.8|383.8|383.7|160
1767863640000|2026-01-08 09:14:00|383.9||383.9||383.9||383.9||0
1767863690000|2026-01-08 09:14:50|||||||||1369
1767863700000|2026-01-08 09:15:00|383.8||383.9||383.9||383.8||5000
1767863710000|2026-01-08 09:15:10||383.8||383.8||383.8||383.8|0
1767863730000|2026-01-08 09:15:30|||||||||3000
1767863740000|2026-01-08 09:15:40|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|1433
1767863750000|2026-01-08 09:15:50|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|0
1767863760000|2026-01-08 09:16:00|384|383.9|384|383.9|384|383.9|384|383.9|882
1767863820000|2026-01-08 09:17:00|384.1||384.1||384.1||384.1||0
1767863830000|2026-01-08 09:17:10|384||384.1||384.1||384||0
1767863840000|2026-01-08 09:17:20|384|383.8|384|383.9|384|383.9|384|383.8|0
1767863850000|2026-01-08 09:17:30||383.8||383.8||383.8||383.8|0
1767863870000|2026-01-08 09:17:50|384.1|383.9|384.1|383.9|384.1|383.9|384.1|383.9|0
1767863890000|2026-01-08 09:18:10||384||383.9||384||383.9|3276
1767863910000|2026-01-08 09:18:30|384||384||384||384||0
1767863920000|2026-01-08 09:18:40|||||||||1000
1767863930000|2026-01-08 09:18:50|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|175
1767864030000|2026-01-08 09:20:30|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|2500
1767864060000|2026-01-08 09:21:00|383.9|383.8|384|383.9|384|383.9|383.9|383.8|0
1767864070000|2026-01-08 09:21:10||383.8||383.8||383.8||383.8|0
1767864100000|2026-01-08 09:21:40|383.9||383.9||383.9||383.9||0
1767864110000|2026-01-08 09:21:50|384||384||384||384||0
1767864170000|2026-01-08 09:22:50|383.9||384||384||383.9||0
1767864310000|2026-01-08 09:25:10|384.1|383.9|384.1|384|384.1|384|384.1|383.9|0
1767864330000|2026-01-08 09:25:30|384|383.9|384|383.9|384|383.9|384|383.9|0
1767864350000|2026-01-08 09:25:50|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|0
1767864360000|2026-01-08 09:26:00|384.5|384.3|384.5|384.3|384.5|384.3|384.5|384.3|8
1767864390000|2026-01-08 09:26:30|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|1121
1767864420000|2026-01-08 09:27:00|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|1
1767864430000|2026-01-08 09:27:10|384.7|384.7|384.7|384.5|384.7|384.7|384.7|384.5|0
1767864460000|2026-01-08 09:27:40|384.9|384.7|384.9|384.7|384.9|384.7|384.9|384.7|0
1767864510000|2026-01-08 09:28:30|385|384.9|385|384.9|385|384.9|385|384.9|1930
1767864550000|2026-01-08 09:29:10|384.9|384.7|384.9|384.7|384.9|384.7|384.9|384.7|0
1767864560000|2026-01-08 09:29:20|||||||||300
1767864570000|2026-01-08 09:29:30|384.8||384.8||384.8||384.8||0
1767864580000|2026-01-08 09:29:40|384.7|384.5|384.7|384.5|384.7|384.5|384.7|384.5|0
1767864610000|2026-01-08 09:30:10||384.6||384.6||384.6||384.6|0
1767864620000|2026-01-08 09:30:20|384.8||384.8||384.8||384.8||0
1767864660000|2026-01-08 09:31:00|384.9|384.7|384.9|384.7|384.9|384.7|384.9|384.7|0
1767864670000|2026-01-08 09:31:10|385|384.8|385|384.8|385|384.8|385|384.8|0
1767864730000|2026-01-08 09:32:10|384.9|384.9|384.9|384.7|384.9|384.9|384.9|384.7|0
1767864760000|2026-01-08 09:32:40|384.8||384.8||384.8||384.8||0
1767864780000|2026-01-08 09:33:00|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|129
1767864790000|2026-01-08 09:33:10|384.8||384.8||384.8||384.8||0
1767864800000|2026-01-08 09:33:20||384.7||384.6||384.7||384.6|1166
1767864860000|2026-01-08 09:34:20|384.7||384.8||384.8||384.7||872
1767864870000|2026-01-08 09:34:30|385|384.8|385|384.8|385|384.8|385|384.8|1747
1767864900000|2026-01-08 09:35:00|384.9||384.9||384.9||384.9||0
1767864910000|2026-01-08 09:35:10|385||385||385||385||0
1767864920000|2026-01-08 09:35:20|384.9|384.7|384.9|384.7|384.9|384.7|384.9|384.7|165
1767864940000|2026-01-08 09:35:40|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|0
1767864950000|2026-01-08 09:35:50||384.7||384.7||384.7||384.7|0
1767864970000|2026-01-08 09:36:10||384.6||384.6||384.6||384.6|148
1767865030000|2026-01-08 09:37:10|384.7||384.7||384.7||384.7||506
1767865040000|2026-01-08 09:37:20|384.8||384.8||384.8||384.8||0
1767865060000|2026-01-08 09:37:40||384.7||384.7||384.7||384.7|0
1767865110000|2026-01-08 09:38:30|385.1|385|385.1|384.9|385.1|385|385.1|384.9|0
1767865130000|2026-01-08 09:38:50||385||385||385||385|0
1767865150000|2026-01-08 09:39:10|385|384.8|385|384.8|385|384.8|385|384.8|0
1767865160000|2026-01-08 09:39:20|||||||||1500
1767865210000|2026-01-08 09:40:10|385.1|384.9|385.2|385|385.2|385|385.1|384.9|873
1767865230000|2026-01-08 09:40:30|385.1||385.1||385.1||385.1||0
1767865240000|2026-01-08 09:40:40|385.2|384.8|385|384.8|385.2|384.8|385|384.8|1977
1767865330000|2026-01-08 09:42:10|385.1|384.9|385.4|385.2|385.4|385.2|385.1|384.9|4367
1767865340000|2026-01-08 09:42:20||385.3||385.3||385.3||385.3|0
1767865350000|2026-01-08 09:42:30|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|0
1767865370000|2026-01-08 09:42:50|385.4||385.4||385.4||385.4||0
1767865390000|2026-01-08 09:43:10|385.5||385.4||385.5||385.4||0
1767865400000|2026-01-08 09:43:20||385.3||385.3||385.3||385.3|0
1767865410000|2026-01-08 09:43:30||385.2||385.2||385.2||385.2|0
1767865450000|2026-01-08 09:44:10|||||||||40
1767865470000|2026-01-08 09:44:30|385.3||385.3||385.3||385.3||0
1767865480000|2026-01-08 09:44:40|385.2|385.1|385.3|385.1|385.3|385.1|385.2|385.1|150
1767865490000|2026-01-08 09:44:50|385.1|385|385.2|385|385.2|385|385.1|385|2527
1767865500000|2026-01-08 09:45:00|385.3|385.1|385.3|385.1|385.3|385.1|385.3|385.1|0
1767865520000|2026-01-08 09:45:20|385.4|385.2|385.4|385.2|385.4|385.2|385.4|385.2|1894
1767865570000|2026-01-08 09:46:10|385.3||385.3||385.3||385.3||0
1767865600000|2026-01-08 09:46:40|385.4||385.3||385.4||385.3||0
1767865620000|2026-01-08 09:47:00||385.1||385.1||385.1||385.1|17
1767865650000|2026-01-08 09:47:30|385.2||385.2||385.2||385.2||0
1767865670000|2026-01-08 09:47:50|385.3||385.3||385.3||385.3||0
1767865720000|2026-01-08 09:48:40|385.4|385.2|385.4|385.2|385.4|385.2|385.4|385.2|0
1767865750000|2026-01-08 09:49:10||385.3||385.3||385.3||385.3|0
1767865760000|2026-01-08 09:49:20|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|0
1767865780000|2026-01-08 09:49:40|385.4||385.4||385.4||385.4||0
1767865790000|2026-01-08 09:49:50|385.3||385.3||385.3||385.3||0
1767865820000|2026-01-08 09:50:20|385.2|385|385.2|385|385.2|385|385.2|385|1545
1767865850000|2026-01-08 09:50:50||385.1||385.1||385.1||385.1|0
1767865870000|2026-01-08 09:51:10||385||385||385||385|0
1767865970000|2026-01-08 09:52:50|385.3|385.1|385.3|385.1|385.3|385.1|385.3|385.1|17
1767865980000|2026-01-08 09:53:00|385.4|385.2|385.5|385.2|385.5|385.2|385.4|385.2|0
1767865990000|2026-01-08 09:53:10|385.4||385.4||385.4||385.4||0
1767866000000|2026-01-08 09:53:20|385.5||385.4||385.5||385.4||0
1767866050000|2026-01-08 09:54:10|385.3|385.1|385.2|385.1|385.3|385.1|385.2|385.1|292
1767866110000|2026-01-08 09:55:10||385||385||385||385|0
1767866120000|2026-01-08 09:55:20|385.1|384.9|385.1|384.9|385.1|384.9|385.1|384.9|0
1767866130000|2026-01-08 09:55:30||385||384.9||385||384.9|0
1767866240000|2026-01-08 09:57:20|385.2|385|385.2|385|385.2|385|385.2|385|0
1767866540000|2026-01-08 10:02:20|385.1||385.1||385.1||385.1||0
1767866570000|2026-01-08 10:02:50|385.2|385.2|385.3|385.1|385.3|385.2|385.2|385.1|2121
1767866580000|2026-01-08 10:03:00|385.4|385.2|385.6|385.5|385.6|385.5|385.4|385.2|0
1767866630000|2026-01-08 10:03:50|385.7||385.7||385.7||385.7||0
1767866650000|2026-01-08 10:04:10|385.8|385.6|385.8|385.7|385.8|385.7|385.8|385.6|0
1767866690000|2026-01-08 10:04:50|385.9||385.9||385.9||385.9||0
1767866730000|2026-01-08 10:05:30|385.8||385.9||385.9||385.8||80
1767866760000|2026-01-08 10:06:00|385.8||385.9||385.9||385.8||0
1767866780000|2026-01-08 10:06:20|386|385.8|386|385.8|386|385.8|386|385.8|0
1767866790000|2026-01-08 10:06:30|||||||||3224
1767866810000|2026-01-08 10:06:50|386.1|385.9|386.1|386|386.1|386|386|385.9|1181
1767866840000|2026-01-08 10:07:20|386.2||386.2||386.2||386.2||0
1767866860000|2026-01-08 10:07:40|386.1||386.2||386.2||386.1||0
1767866880000|2026-01-08 10:08:00|386.3|386.1|386.4|386.2|386.4|386.2|386.3|386.1|1674
1767866900000|2026-01-08 10:08:20|386.3||386.3||386.3||386.3||1000
1767866920000|2026-01-08 10:08:40||386.1||386.2||386.2||386.1|902
1767866940000|2026-01-08 10:09:00||386.1||386.1||386.1||386.1|150
1767866950000|2026-01-08 10:09:10|386.2||386.2||386.2||386.2||2604
1767866980000|2026-01-08 10:09:40|||||||||48
1767867020000|2026-01-08 10:10:20|386.1|386|386.1|386|386.1|386|386.1|386|0
1767867040000|2026-01-08 10:10:40|386.2|386.1|386.2|386.1|386.3|386.1|386.2|386.1|0
1767867050000|2026-01-08 10:10:50|386.3||386.2||386.3||386.2||0
1767867070000|2026-01-08 10:11:10|386.3|386.2|386.2|386.1|386.3|386.2|386.2|386.1|1778
1767867090000|2026-01-08 10:11:30|386.3|386.2|386.4|386.2|386.4|386.2|386.3|386.2|3556
1767867140000|2026-01-08 10:12:20|386.3|386.1|386.2|386.1|386.3|386.1|386.2|386.1|1021
1767867150000|2026-01-08 10:12:30|386.3||386.3||386.3||386.3||0
1767867180000|2026-01-08 10:13:00|386.2||386.3||386.3||386.2||0
1767867200000|2026-01-08 10:13:20|386.2|386|386.2|386|386.2|386|386.2|386|0
1767867220000|2026-01-08 10:13:40|386.1|385.9|386.1|385.9|386.1|385.9|386.1|385.9|0
1767867260000|2026-01-08 10:14:20|386|385.8|385.9|385.8|386|385.8|385.9|385.8|655
1767867280000|2026-01-08 10:14:40|385.8|385.7|385.7|385.6|385.8|385.7|385.7|385.6|455
1767867300000|2026-01-08 10:15:00|||||||||913
1767867330000|2026-01-08 10:15:30|385.8||385.8||385.8||385.8||1778
1767867360000|2026-01-08 10:16:00|386.1|386|386.1|386|386.1|386|386.1|385.9|40
1767867490000|2026-01-08 10:18:10|386.2||386.2||386.2||386.2||0
1767867500000|2026-01-08 10:18:20|386.1||386.1||386.1||386.1||4214
1767867510000|2026-01-08 10:18:30|386.2||386.2||386.2||386.2||0
1767867540000|2026-01-08 10:19:00|386.1|386.1|386.3|386.1|386.3|386.1|386.1|386.1|0
1767867630000|2026-01-08 10:20:30|386.2|386|386.2|386|386.2|386|386.2|386|753
1767867640000|2026-01-08 10:20:40|||||||||1428
1767867680000|2026-01-08 10:21:20||386.1||386.1||386.1||386.1|0
1767867690000|2026-01-08 10:21:30|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|0
1767867700000|2026-01-08 10:21:40|386.4||386.4||386.4||386.4||1
1767867710000|2026-01-08 10:21:50|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|203
1767867810000|2026-01-08 10:23:30|386.4||386.4||386.4||386.4||0
1767867820000|2026-01-08 10:23:40|||||||||300
1767867840000|2026-01-08 10:24:00|386.5||386.5||386.5||386.5||1127
1767867860000|2026-01-08 10:24:20||386.4||386.4||386.4||386.4|0
1767867880000|2026-01-08 10:24:40||386.3||386.3||386.3||386.3|0
1767867900000|2026-01-08 10:25:00|386.4||386.4||386.4||386.4||0
1767867920000|2026-01-08 10:25:20|||||||||494
1767867950000|2026-01-08 10:25:50|386.5||386.5||386.5||386.5||0
1767867970000|2026-01-08 10:26:10||386.4||386.4||386.4||386.3|390
1767868010000|2026-01-08 10:26:50|||||||||250
1767868070000|2026-01-08 10:27:50|||||||||67
1767868090000|2026-01-08 10:28:10|386.4|386.3|387.2|387|387.2|387|386.4|386.3|3263
1767868100000|2026-01-08 10:28:20|387.3|387.1|387.1|386.9|387.3|387.1|387.1|386.9|1818
1767868110000|2026-01-08 10:28:30|387||387||387||387||0
1767868150000|2026-01-08 10:29:10|386.9|386.7|386.8|386.7|386.9|386.7|386.8|386.7|0
1767868190000|2026-01-08 10:29:50|||||||||25
1767868200000|2026-01-08 10:30:00|386.7|386.5|386.7|386.6|386.7|386.6|386.7|386.5|1156
1767868210000|2026-01-08 10:30:10|386.8||386.8||386.8||386.8||70
1767868260000|2026-01-08 10:31:00|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|1428
1767868320000|2026-01-08 10:32:00|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|0
1767868410000|2026-01-08 10:33:30|386.6||386.6||386.6||386.6||0
1767868450000|2026-01-08 10:34:10||386.5||386.5||386.5||386.4|0
1767868460000|2026-01-08 10:34:20||386.4||386.4||386.4||386.4|0
1767868470000|2026-01-08 10:34:30||386.5||386.5||386.5||386.5|0
1767868510000|2026-01-08 10:35:10||386.4||386.4||386.4||386.4|0
1767868540000|2026-01-08 10:35:40||386.5||386.5||386.5||386.5|0
1767868610000|2026-01-08 10:36:50|||||||||27
1767868640000|2026-01-08 10:37:20||386.4||386.4||386.4||386.4|0
1767868760000|2026-01-08 10:39:20|386.5||386.5||386.5||386.5||0
1767868780000|2026-01-08 10:39:40|386.4|386.3|386.5|386.4|386.5|386.4|386.4|386.3|1602
1767868800000|2026-01-08 10:40:00|386.6|386.5|386.6|386.5|386.7|386.5|386.6|386.5|0
1767868810000|2026-01-08 10:40:10|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|1968
1767868980000|2026-01-08 10:43:00|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|0
1767868990000|2026-01-08 10:43:10|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|0
1767869030000|2026-01-08 10:43:50|386.5|386.2|386.5|386.2|386.6|386.4|386.5|386.2|0
1767869050000|2026-01-08 10:44:10|386.6|386.3|386.6|386.3|386.6|386.3|386.6|386.3|0
1767869060000|2026-01-08 10:44:20|386.5|386.2|386.6|386.3|386.6|386.3|386.5|386.2|0
1767869070000|2026-01-08 10:44:30|386.5|386.2|386.5|386.2|386.5|386.2|386.5|386.2|0
1767869100000|2026-01-08 10:45:00|386.6|386.3|386.5|386.2|386.6|386.3|386.5|386.2|0
1767869110000|2026-01-08 10:45:10|386.6|386.3|386.5|386.2|386.6|386.3|386.5|386.2|0
1767869140000|2026-01-08 10:45:40|386.6|386.3|386.7|386.4|386.7|386.4|386.6|386.3|518
1767869170000|2026-01-08 10:46:10|386.6|386.3|386.6|386.3|386.6|386.3|386.6|386.3|0
1767869230000|2026-01-08 10:47:10|386.7|386.4|386.6|386.4|386.7|386.5|386.6|386.4|666
1767869240000|2026-01-08 10:47:20|386.7|386.5|386.6|386.4|386.7|386.5|386.5|386.3|435
1767869260000|2026-01-08 10:47:40|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|0
1767869270000|2026-01-08 10:47:50|386.6|386.4|386.7|386.4|386.7|386.4|386.5|386.3|0
1767869280000|2026-01-08 10:48:00|386.6|386.3|386.7|386.4|386.7|386.4|386.6|386.3|0
1767869290000|2026-01-08 10:48:10|386.6|386.3|386.6|386.3|386.6|386.3|386.6|386.3|0
1767869310000|2026-01-08 10:48:30|386.7|386.4|386.7|386.4|386.7|386.4|386.7|386.4|0
1767869320000|2026-01-08 10:48:40|386.6|386.3|386.6|386.3|386.6|386.3|386.6|386.3|0
1767869330000|2026-01-08 10:48:50|386.7|386.5|386.7|386.5|386.7|386.5|386.7|386.5|666
1767869350000|2026-01-08 10:49:10|386.6|386.4|386.6|386.4|386.8|386.5|386.6|386.4|873
1767869380000|2026-01-08 10:49:40|386.7|386.5|386.7|386.5|386.7|386.5|386.7|386.5|1428
1767869390000|2026-01-08 10:49:50|386.6|386.4|386.7|386.5|386.7|386.5|386.6|386.4|0
1767869400000|2026-01-08 10:50:00|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|806
1767869410000|2026-01-08 10:50:10|386.4|386.2|386.5|386.3|386.5|386.3|386.4|386.2|0
1767869430000|2026-01-08 10:50:30|386.6|386.4|386.6|386.3|386.7|386.4|386.5|386.2|1214
1767869440000|2026-01-08 10:50:40|386.5|386.2|386.5|386.2|386.5|386.2|386.5|386.2|0
1767869450000|2026-01-08 10:50:50|386.6|386.3|386.6|386.3|386.6|386.3|386.5|386.2|0
1767869460000|2026-01-08 10:51:00|386.5|386.2|386.5|386.2|386.5|386.2|386.5|386.2|0
1767869470000|2026-01-08 10:51:10|386.6|386.3|386.5|386.3|386.6|386.3|386.5|386.3|0
1767869490000|2026-01-08 10:51:30|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|0
1767869500000|2026-01-08 10:51:40|386.5|386.3|386.4|386.2|386.5|386.3|386.4|386.2|0
1767869520000|2026-01-08 10:52:00|386.5|386.3|386.4|386.1|386.5|386.3|386.4|386.1|1358
1767869550000|2026-01-08 10:52:30|386.5|386.2|386.5|386.2|386.5|386.2|386.4|386.1|0
1767869560000|2026-01-08 10:52:40|386.4||386.4||386.4||386.4||1045
1767869590000|2026-01-08 10:53:10|386.5|386.3|386.6|386.4|386.6|386.4|386.5|386.3|666
1767869600000|2026-01-08 10:53:20|386.5|386.3|386.6|386.4|386.6|386.4|386.5|386.3|0
1767869610000|2026-01-08 10:53:30|386.7|386.3|386.5|386.3|386.7|386.3|386.5|386.3|102
1767869620000|2026-01-08 10:53:40|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|0
1767869630000|2026-01-08 10:53:50|386.5|386.3|386.6|386.4|386.6|386.4|386.5|386.3|0
1767869640000|2026-01-08 10:54:00|386.5|386.3|386.6|386.4|386.6|386.4|386.5|386.3|666
1767869650000|2026-01-08 10:54:10|386.5|386.3|386.5|386.3|386.6|386.4|386.5|386.3|0
1767869670000|2026-01-08 10:54:30|386.6|386.4|386.5|386.3|386.6|386.4|386.5|386.3|0
1767869690000|2026-01-08 10:54:50|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|0
1767869700000|2026-01-08 10:55:00|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|0
1767869720000|2026-01-08 10:55:20|386.6|386.4|386.5|386.3|386.6|386.4|386.5|386.3|0
1767869730000|2026-01-08 10:55:30|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|0
1767869750000|2026-01-08 10:55:50|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|0
1767869770000|2026-01-08 10:56:10|386.7|386.5|386.7|386.5|386.7|386.5|386.7|386.5|666
1767869780000|2026-01-08 10:56:20|386.6|386.4|386.9|386.6|386.9|386.6|386.6|386.4|1946
1767869790000|2026-01-08 10:56:30|386.8|386.5|386.8|386.6|386.9|386.6|386.8|386.5|23
1767869800000|2026-01-08 10:56:40|386.7|386.5|386.9|386.7|386.9|386.7|386.7|386.5|305
1767869810000|2026-01-08 10:56:50|386.8|386.6|386.9|386.7|386.9|386.7|386.8|386.6|0
1767869820000|2026-01-08 10:57:00|386.8|386.6|386.9|386.7|386.9|386.7|386.8|386.6|0
1767869840000|2026-01-08 10:57:20|386.8|386.6|386.9|386.7|386.9|386.7|386.8|386.6|0
1767869850000|2026-01-08 10:57:30|386.8|386.6|386.9|386.7|386.9|386.7|386.8|386.6|3400
1767869870000|2026-01-08 10:57:50|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|0
1767869880000|2026-01-08 10:58:00|386.9|386.7|386.8|386.6|386.9|386.7|386.8|386.6|0
1767869890000|2026-01-08 10:58:10|386.9|386.7|387|386.8|387|386.8|386.8|386.6|3737
1767869900000|2026-01-08 10:58:20|387.1|386.9|387.4|387.2|387.4|387.2|387|386.8|7241
1767869910000|2026-01-08 10:58:30|387.6|387.3|387.6|387.4|387.6|387.4|387.5|387.2|0
1767869960000|2026-01-08 10:59:20||387.3||387.3||387.4||387.3|135
1767869970000|2026-01-08 10:59:30|387.4||387.4||387.4||387.4||0
1767870000000|2026-01-08 11:00:00|387.5||387.5||387.5||387.5||1428
1767870080000|2026-01-08 11:01:20||387.4||387.4||387.4||387.4|0
1767870100000|2026-01-08 11:01:40|||||||||2900
1767870110000|2026-01-08 11:01:50||387.3||387.3||387.3||387.3|8940
1767870170000|2026-01-08 11:02:50|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|0
1767870180000|2026-01-08 11:03:00|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|0
1767870260000|2026-01-08 11:04:20|||||||||3000
1767870340000|2026-01-08 11:05:40|387.9|387.7|387.8|387.7|387.9|387.7|387.8|387.7|1884
1767870360000|2026-01-08 11:06:00|387.9|387.8|388|387.9|388|387.9|387.9|387.8|1433
1767870380000|2026-01-08 11:06:20|||||||||2492
1767870390000|2026-01-08 11:06:30|||||||||1498
1767870410000|2026-01-08 11:06:50|388.1|388|388.2|388|388.2|388|388.1|388|0
1767870440000|2026-01-08 11:07:20|388.1||388.1||388.1||388.1||0
1767870480000|2026-01-08 11:08:00|388.2|388.1|388.3|388.1|388.3|388.1|388.2|388.1|2382
1767870520000|2026-01-08 11:08:40|388.2||388.2||388.2||388.2||0
1767870530000|2026-01-08 11:08:50|388.3||388.3||388.3||388.3||2676
1767870560000|2026-01-08 11:09:20|388.4|388.2|388.4|388.2|388.4|388.2|388.4|388.2|0
1767870600000|2026-01-08 11:10:00|388.5|388.3|388.5|388.4|388.5|388.4|388.5|388.3|0
1767870610000|2026-01-08 11:10:10|388.6||388.6||388.6||388.6||0
1767870640000|2026-01-08 11:10:40|388.8|388.6|388.8|388.7|388.8|388.7|388.8|388.6|0
1767870650000|2026-01-08 11:10:50|388.9||388.9||388.9||388.9||1428
1767870670000|2026-01-08 11:11:10|388.8||388.9||388.9||388.8||0
1767870700000|2026-01-08 11:11:40|388.8|388.6|388.7|388.6|388.8|388.6|388.7|388.6|0
1767870710000|2026-01-08 11:11:50|388.8|388.5|388.8|388.6|388.8|388.6|388.8|388.5|1435
1767870740000|2026-01-08 11:12:20|388.9||388.8||388.9||388.8||0
1767870770000|2026-01-08 11:12:50|388.9||388.8||388.9||388.8||0
1767870790000|2026-01-08 11:13:10|388.9|388.7|389|388.8|389|388.8|388.9|388.7|0
1767870800000|2026-01-08 11:13:20|388.9||388.9||388.9||388.9||0
1767870840000|2026-01-08 11:14:00|||||||||800
1767870890000|2026-01-08 11:14:50|388.8|388.7|388.8|388.7|388.8|388.7|388.8|388.7|3008
1767870950000|2026-01-08 11:15:50|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|0
1767871000000|2026-01-08 11:16:40||388.7||388.7||388.7||388.7|0
1767871030000|2026-01-08 11:17:10||388.8||388.8||388.8||388.8|1202
1767871130000|2026-01-08 11:18:50|389|388.9|389|388.9|389|388.9|389|388.9|447
1767871140000|2026-01-08 11:19:00|389.2|389|389.3|389.2|389.4|389.3|389.2|389|7342
1767871150000|2026-01-08 11:19:10|389.2|389.1|389.3|389.1|389.3|389.1|389.2|389.1|1764
1767871160000|2026-01-08 11:19:20|389.2||389.2||389.2||389.2||0
1767871170000|2026-01-08 11:19:30||389||389||389||389|0
1767871190000|2026-01-08 11:19:50|389.3|389.1|389.3|389.1|389.3|389.1|389.3|389.1|0
1767871210000|2026-01-08 11:20:10|389.2||389.2||389.2||389.2||0
1767871230000|2026-01-08 11:20:30|389|388.9|389|388.9|389|388.9|389|388.9|1665
1767871260000|2026-01-08 11:21:00|388.9|388.8|389|388.8|389|388.8|388.9|388.8|150
1767871270000|2026-01-08 11:21:10|388.4|388.3|388.6|388.4|388.6|388.4|388.4|388.3|645
1767871310000|2026-01-08 11:21:50|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|1665
1767871370000|2026-01-08 11:22:50|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|125
1767871400000|2026-01-08 11:23:20|388.4|388.2|388.4|388.3|388.4|388.3|388.3|388.2|1844
1767871410000|2026-01-08 11:23:30||388.2||388.2||388.2||388.2|0
1767871520000|2026-01-08 11:25:20|388.6|388.3|388.6|388.5|388.6|388.5|388.6|388.3|450
1767871650000|2026-01-08 11:27:30|388.7|388.6|388.8|388.6|388.8|388.6|388.7|388.6|1712
1767871660000|2026-01-08 11:27:40|||||||||1
1767871690000|2026-01-08 11:28:10|388.7||388.7||388.7||388.7||0
1767871720000|2026-01-08 11:28:40|||||||||57
1767871740000|2026-01-08 11:29:00|||||||||1000
1767871750000|2026-01-08 11:29:10|388.6|388.5|388.6|388.4|388.6|388.5|388.6|388.4|1665
1767871760000|2026-01-08 11:29:20||388.5||388.5||388.5||388.5|0
1767871770000|2026-01-08 11:29:30|388.7|388.6|388.7|388.6|388.7|388.6|388.7|388.6|0
1767871780000|2026-01-08 11:29:40||388.5||388.5||388.5||388.5|0
1767871870000|2026-01-08 11:31:10|388.6|388.4|388.5|388.4|388.6|388.4|388.5|388.4|1665
1767871880000|2026-01-08 11:31:20|388.6|388.3|388.7|388.5|388.7|388.5|388.6|388.3|3454
1767871890000|2026-01-08 11:31:30|388.6|388.3|388.5|388.3|388.6|388.3|388.4|388.3|879
1767871900000|2026-01-08 11:31:40|388.3|388.2|388.3|388.2|388.3|388.2|388.3|388.2|2257
1767871920000|2026-01-08 11:32:00|388.4||388.4||388.4||388.4||0
1767871960000|2026-01-08 11:32:40|388.3||388.3||388.3||388.3||0
1767871980000|2026-01-08 11:33:00|388.4|388.3|388.4|388.2|388.4|388.3|388.4|388.2|775
1767871990000|2026-01-08 11:33:10|388.3||388.4||388.4||388.3||0
1767872000000|2026-01-08 11:33:20|388.3||388.3||388.4||388.3||0
1767872010000|2026-01-08 11:33:30|388.4||388.4||388.4||388.3||0
1767872020000|2026-01-08 11:33:40|388.3||388.3||388.3||388.3||0
1767872110000|2026-01-08 11:35:10|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|0
1767872130000|2026-01-08 11:35:30|388.4|388.2|388.2|388|388.5|388.2|388.2|388|0
1767872270000|2026-01-08 11:37:50|388.1||388.1||388.1||388.1||0
1767872350000|2026-01-08 11:39:10|388.2|388.1|388.2|388.1|388.2|388.1|388.2|388.1|0
1767872370000|2026-01-08 11:39:30|388.1|388|388.1|388|388.1|388|388.1|388|0
1767872380000|2026-01-08 11:39:40|388.2|388.1|388.2|388.1|388.2|388.1|388.2|388.1|0
1767872420000|2026-01-08 11:40:20|388.3||388.3||388.3||388.3||0
1767872530000|2026-01-08 11:42:10|388.2||388.2||388.2||388.2||0
1767872540000|2026-01-08 11:42:20|388.1|388|388.1|387.9|388.1|388|388.1|387.9|82
1767872550000|2026-01-08 11:42:30|388||388||388||388||0
1767872560000|2026-01-08 11:42:40|388.1||388.1||388.1||388.1||0
1767872570000|2026-01-08 11:42:50|388||388||388||388||0
1767872580000|2026-01-08 11:43:00|388.1||388||388.1||388||0
1767872590000|2026-01-08 11:43:10|388.1||388.1||388.1||388.1||0
1767872610000|2026-01-08 11:43:30|388||388||388||388||0
1767872690000|2026-01-08 11:44:50|388.1|388|388.1|388|388.1|388|388.1|388|0
1767872700000|2026-01-08 11:45:00||387.9||387.9||387.9||387.9|1665
1767872810000|2026-01-08 11:46:50|||||||||1030
1767872860000|2026-01-08 11:47:40|388|387.8|388|387.8|388|387.8|388|387.8|0
1767872920000|2026-01-08 11:48:40|387.9||388||388||387.9||0
1767872930000|2026-01-08 11:48:50|387.9||387.9||387.9||387.9||0
1767873030000|2026-01-08 11:50:30|388||387.9||388||387.9||0
1767873040000|2026-01-08 11:50:40|388||388||388||387.9||0
1767873050000|2026-01-08 11:50:50|387.9||387.9||387.9||387.9||0
1767873080000|2026-01-08 11:51:20|388||387.9||388||387.9||0
1767873090000|2026-01-08 11:51:30|388||387.9||388||387.9||0
1767873150000|2026-01-08 11:52:30|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|2681
1767873170000|2026-01-08 11:52:50|387.9|387.8|387.9|387.7|387.9|387.8|387.9|387.7|0
1767873200000|2026-01-08 11:53:20||387.8||387.7||387.8||387.7|0
1767873250000|2026-01-08 11:54:10|387.8||387.8||387.9||387.8||0
1767873260000|2026-01-08 11:54:20|387.9||387.9||387.9||387.9||0
1767873320000|2026-01-08 11:55:20||387.8||387.7||387.8||387.7|0
1767873330000|2026-01-08 11:55:30|387.8|387.8|387.9|387.8|387.9|387.8|387.8|387.8|0
1767873340000|2026-01-08 11:55:40|388|387.9|388|387.9|388|387.9|388|387.9|0
1767873360000|2026-01-08 11:56:00|388.1||388.1||388.1||388.1||1127
1767873420000|2026-01-08 11:57:00|388.2|388.1|388.3|388.2|388.3|388.2|388.2|388.1|0
1767873480000|2026-01-08 11:58:00|||||||||4
1767873540000|2026-01-08 11:59:00|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|0
1767873550000|2026-01-08 11:59:10|388.6||388.6||388.6||388.6||0
1767873570000|2026-01-08 11:59:30|388.5||388.5||388.5||388.5||0
1767873580000|2026-01-08 11:59:40|388.6||388.6||388.6||388.6||0
1767873720000|2026-01-08 12:02:00||388.5||388.5||388.5||388.5|0
1767873750000|2026-01-08 12:02:30||388.4||388.4||388.4||388.4|0
1767873760000|2026-01-08 12:02:40|388.5||388.5||388.5||388.5||0
1767873770000|2026-01-08 12:02:50|388.6||388.6||388.6||388.6||0
1767873810000|2026-01-08 12:03:30|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|2327
1767873820000|2026-01-08 12:03:40|388.4|388.2|388.3|388.2|388.4|388.2|388.3|388.2|987
1767873870000|2026-01-08 12:04:30|388.4|388.3|388.4|388.3|388.4|388.3|388.4|388.3|0
1767873900000|2026-01-08 12:05:00||388.2||388.2||388.2||388.2|0
1767873950000|2026-01-08 12:05:50|388.3||388.3||388.3||388.3||0
1767874040000|2026-01-08 12:07:20|388.2|388.1|388.2|388.1|388.2|388.1|388.2|388.1|0
1767874050000|2026-01-08 12:07:30|388.1|388|388.1|388|388.1|388|388.1|388|687
1767874220000|2026-01-08 12:10:20|||||||||520
1767874240000|2026-01-08 12:10:40|||||||||583
1767874340000|2026-01-08 12:12:20||387.9||387.9||387.9||387.9|1191
1767874390000|2026-01-08 12:13:10|388||388||388||388||1020
1767874400000|2026-01-08 12:13:20|388.1||388.1||388.1||388.1||0
1767874470000|2026-01-08 12:14:30||388||388||388||388|0
1767874870000|2026-01-08 12:21:10|388|387.9|388|387.9|388|387.9|388|387.9|165
1767874920000|2026-01-08 12:22:00|||||||||3337
1767874940000|2026-01-08 12:22:20|||||||||5
1767874950000|2026-01-08 12:22:30|387.9|387.8|387.8|387.7|387.9|387.8|387.8|387.7|1783
1767874960000|2026-01-08 12:22:40|387.9||387.9||387.9||387.9||2334
1767875010000|2026-01-08 12:23:30|387.8|387.8|387.9|387.8|387.9|387.8|387.8|387.8|0
1767875070000|2026-01-08 12:24:30|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|338
1767875110000|2026-01-08 12:25:10|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|1665
1767875120000|2026-01-08 12:25:20|388|387.9|388|387.9|388|387.9|388|387.9|0
1767875170000|2026-01-08 12:26:10|388.1|388|388.1|388|388.1|388|388.1|388|2069
1767875190000|2026-01-08 12:26:30|388.2||388.2||388.2||388.2||484
1767875270000|2026-01-08 12:27:50|388.1|388.1|388.2|388.1|388.2|388.1|388.1|388.1|0
1767875290000|2026-01-08 12:28:10|388.1|388|388.1|388|388.1|388|388.1|388|0
1767875320000|2026-01-08 12:28:40||387.9||387.9||387.9||387.9|1326
1767875380000|2026-01-08 12:29:40|388||388.1||388.1||388||0
1767875390000|2026-01-08 12:29:50|388||388||388||388||0
1767875500000|2026-01-08 12:31:40|387.9|387.8|387.9|387.8|387.9|387.9|387.9|387.8|0
1767875590000|2026-01-08 12:33:10|388||388||388||388||0
1767875600000|2026-01-08 12:33:20|387.9||388||388||387.9||0
1767875630000|2026-01-08 12:33:50|387.9||387.9||387.9||387.9||0
1767875680000|2026-01-08 12:34:40|||||||||872
1767875730000|2026-01-08 12:35:30|388.1|387.9|388.1|388|388.1|388|388|387.9|1440
1767875760000|2026-01-08 12:36:00|388.2|388.1|388.2|388|388.2|388.1|388.2|388|242
1767875840000|2026-01-08 12:37:20|388.4|388.3|388.4|388.3|388.4|388.3|388.4|388.3|1090
1767875850000|2026-01-08 12:37:30|388.5|388.4|388.6|388.4|388.6|388.4|388.5|388.4|1043
1767875950000|2026-01-08 12:39:10|388.5|388.5|388.7|388.5|388.7|388.5|388.5|388.5|1121
1767875960000|2026-01-08 12:39:20|388.6|388.6|388.6|388.4|388.6|388.6|388.6|388.4|963
1767875970000|2026-01-08 12:39:30|388.5||388.5||388.5||388.5||0
1767875980000|2026-01-08 12:39:40||388.3||388.3||388.3||388.3|0
1767876000000|2026-01-08 12:40:00||388.4||388.4||388.4||388.4|0
1767876010000|2026-01-08 12:40:10||388.3||388.3||388.3||388.3|0
1767876060000|2026-01-08 12:41:00|388.4||388.5||388.5||388.4||0
1767876090000|2026-01-08 12:41:30|388.4||388.4||388.4||388.4||0
1767876160000|2026-01-08 12:42:40||388.2||388.2||388.2||388.2|1090
1767876210000|2026-01-08 12:43:30|388.6|388.3|388.8|388.6|388.8|388.6|388.6|388.3|0
1767876270000|2026-01-08 12:44:30|388.7||388.7||388.7||388.7||0
1767876320000|2026-01-08 12:45:20|388.8|388.7|388.8|388.7|388.8|388.7|388.8|388.7|15
1767876380000|2026-01-08 12:46:20|||||||||1066
1767876400000|2026-01-08 12:46:40|||||||||1664
1767876550000|2026-01-08 12:49:10|388.9||388.9||388.9||388.9||303
1767876650000|2026-01-08 12:50:50|388.8|388.6|388.7|388.5|388.8|388.6|388.7|388.5|1962
1767876660000|2026-01-08 12:51:00|388.6||388.6||388.6||388.6||190
1767876680000|2026-01-08 12:51:20|388.7||388.7||388.7||388.7||0
1767876830000|2026-01-08 12:53:50|388.6||388.6||388.6||388.6||0
1767876840000|2026-01-08 12:54:00|388.7|388.6|388.7|388.6|388.7|388.6|388.7|388.6|0
1767876920000|2026-01-08 12:55:20|||||||||5000
1767877140000|2026-01-08 12:59:00|||||||||50
1767877200000|2026-01-08 13:00:00|388.6|388.5|388.5|388.3|388.6|388.5|388.5|388.3|1544
1767877230000|2026-01-08 13:00:30|388.4||388.4||388.4||388.4||0
1767877270000|2026-01-08 13:01:10||388.2||388.2||388.2||388.2|407
1767877290000|2026-01-08 13:01:30||388.3||388.3||388.3||388.3|0
1767877320000|2026-01-08 13:02:00|388.3|388.2|388.3|388.2|388.3|388.2|388.2|388.1|16
1767877400000|2026-01-08 13:03:20|388.4||388.4||388.4||388.4||0
1767877480000|2026-01-08 13:04:40||388.3||388.3||388.3||388.3|0
1767877520000|2026-01-08 13:05:20|388.3|388.2|388.3|388.2|388.3|388.2|388.3|388.2|0
1767877530000|2026-01-08 13:05:30|388.2|388.1|388.2|388.1|388.2|388.1|388.2|388.1|0
1767877640000|2026-01-08 13:07:20||388||388||388||388|640
1767877650000|2026-01-08 13:07:30||388.1||388.1||388.1||388.1|0
1767877700000|2026-01-08 13:08:20|388.3|388.2|388.3|388.2|388.3|388.2|388.3|388.2|0
1767877710000|2026-01-08 13:08:30||388.1||388.1||388.1||388.1|0
1767877720000|2026-01-08 13:08:40|388.2|388|388.2|388|388.2|388|388.2|388|968
1767877760000|2026-01-08 13:09:20||388.1||388||388.1||388|1182
1767877820000|2026-01-08 13:10:20|388.1|388.1|388.2|388.1|388.2|388.1|388.1|388.1|1257
1767877830000|2026-01-08 13:10:30|||||||||588
1767877880000|2026-01-08 13:11:20|388.1|388|388.1|388|388.1|388|388.1|388|0
1767877930000|2026-01-08 13:12:10|||||||||2750
1767877980000|2026-01-08 13:13:00|388|387.9|388|387.9|388|387.9|388|387.9|445
1767878000000|2026-01-08 13:13:20||387.8||387.9||387.9||387.8|0
1767878050000|2026-01-08 13:14:10|387.9|387.8|387.8|387.7|387.9|387.8|387.8|387.7|393
1767878060000|2026-01-08 13:14:20|||||||||180
1767878070000|2026-01-08 13:14:30|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|1561
1767878080000|2026-01-08 13:14:40|||||||||5
1767878100000|2026-01-08 13:15:00|388||388||388||388||214
1767878130000|2026-01-08 13:15:30||387.9||387.8||387.9||387.8|0
1767878140000|2026-01-08 13:15:40||387.9||387.9||387.9||387.9|0
1767878160000|2026-01-08 13:16:00||387.8||387.8||387.8||387.8|0
1767878180000|2026-01-08 13:16:20|387.9||387.9||387.9||387.9||0
1767878200000|2026-01-08 13:16:40|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|29
1767878250000|2026-01-08 13:17:30|||||||||4759
1767878300000|2026-01-08 13:18:20|||||||||397
1767878320000|2026-01-08 13:18:40|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|673
1767878360000|2026-01-08 13:19:20|388.1|388|388.1|388|388.1|388|388.1|388|2579
1767878370000|2026-01-08 13:19:30|||||||||143
1767878380000|2026-01-08 13:19:40|388.2|388.1|388.4|388.2|388.4|388.2|388.2|388.1|1561
1767878400000|2026-01-08 13:20:00|388.3||388.3||388.3||388.3||1561
1767878470000|2026-01-08 13:21:10|388.2|388.1|388.2|388.1|388.2|388.1|388.2|388.1|1300
1767878510000|2026-01-08 13:21:50|388.3|388.2|388.3|388.1|388.3|388.2|388.3|388.1|0
1767878530000|2026-01-08 13:22:10|388.2||388.2||388.2||388.2||0
1767878590000|2026-01-08 13:23:10|||||||||1480
1767878600000|2026-01-08 13:23:20||388||388||388||388|0
1767878650000|2026-01-08 13:24:10|388.1||388.1||388.1||388.1||0
1767878680000|2026-01-08 13:24:40|387.9|387.9|387.9|387.8|387.9|387.9|387.9|387.8|0
1767878690000|2026-01-08 13:24:50|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|0
1767878720000|2026-01-08 13:25:20|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|0
1767878730000|2026-01-08 13:25:30|388||388||388||388||154
1767878770000|2026-01-08 13:26:10|387.9||387.9||387.9||387.9||0
1767878790000|2026-01-08 13:26:30|||||||||102
1767878920000|2026-01-08 13:28:40|388|387.9|388|387.9|388|387.9|388|387.9|359
1767878940000|2026-01-08 13:29:00|388.1||388.1||388.1||388.1||0
1767878970000|2026-01-08 13:29:30|388.2|388|388.2|388|388.2|388|388.2|388|0
1767879070000|2026-01-08 13:31:10|388.3|388.1|388.4|388.2|388.4|388.2|388.3|388.1|1564
1767879080000|2026-01-08 13:31:20|388.3|388.1|388.3|388.1|388.3|388.1|388.3|388.1|0
1767879120000|2026-01-08 13:32:00|388.2||388.2||388.2||388.2||0
1767879130000|2026-01-08 13:32:10|388.1|388|388.1|388|388.1|388|388.1|388|0
1767879210000|2026-01-08 13:33:30||387.9||387.9||387.9||387.9|0
1767879250000|2026-01-08 13:34:10|388|387.8|387.8|387.6|388|387.8|387.8|387.6|1561
1767879330000|2026-01-08 13:35:30||387.7||387.7||387.7||387.7|0
1767879420000|2026-01-08 13:37:00|||||||||2275
1767879510000|2026-01-08 13:38:30|||||||||383
1767879560000|2026-01-08 13:39:20|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|0
1767879640000|2026-01-08 13:40:40|388|387.9|388|387.9|388|387.9|388|387.9|766
1767879730000|2026-01-08 13:42:10|387.8|387.7|387.7|387.6|387.8|387.7|387.7|387.6|0
1767879810000|2026-01-08 13:43:30|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|2580
1767879870000|2026-01-08 13:44:30|||||||||2600
1767879960000|2026-01-08 13:46:00|387.9||387.8||387.9||387.8||111
1767880010000|2026-01-08 13:46:50|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|0
1767880080000|2026-01-08 13:48:00|388|387.9|388|387.9|388|387.9|388|387.9|0
1767880200000|2026-01-08 13:50:00|387.9|387.8|388|387.8|388|387.8|387.9|387.8|0
1767880300000|2026-01-08 13:51:40|387.9||387.9||387.9||387.9||0
1767880310000|2026-01-08 13:51:50|388|387.9|388|387.9|388|387.9|388|387.9|728
1767880320000|2026-01-08 13:52:00|388.1|388|388.1|388|388.1|388|388.1|388|41
1767880330000|2026-01-08 13:52:10|388|387.9|388.1|387.9|388.1|387.9|388|387.9|0
1767880390000|2026-01-08 13:53:10|||||||||242
1767880480000|2026-01-08 13:54:40|388.3|388|388.3|388.1|388.3|388.1|388.3|388|572
1767880490000|2026-01-08 13:54:50||388.2||388.2||388.2||388.2|0
1767880500000|2026-01-08 13:55:00|388.4|388.3|388.4|388.3|388.4|388.3|388.4|388.3|0
1767880510000|2026-01-08 13:55:10|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|0
1767880590000|2026-01-08 13:56:30|388.4|388.3|388.4|388.3|388.4|388.3|388.4|388.3|564
1767880610000|2026-01-08 13:56:50|388.2|388.1|388.2|388.1|388.2|388.1|388.2|388.1|94
1767880620000|2026-01-08 13:57:00|388.3|388.2|388.3|388.2|388.3|388.2|388.3|388.2|0
1767880630000|2026-01-08 13:57:10|388.4||388.4||388.4||388.4||0
1767880660000|2026-01-08 13:57:40||388.3||388.2||388.3||388.2|170
1767880750000|2026-01-08 13:59:10|||||||||750
1767880760000|2026-01-08 13:59:20|388.3||388.3||388.3||388.3||0
1767880800000|2026-01-08 14:00:00|388.2|388.1|388.2|388.1|388.2|388.1|388.2|388.1|709
1767880900000|2026-01-08 14:01:40|||||||||1600
1767880920000|2026-01-08 14:02:00||388||388||388||388|393
1767880940000|2026-01-08 14:02:20|388.1||388.1||388.1||388.1||0
1767880960000|2026-01-08 14:02:40|388|387.9|388.1|388|388.1|388|388|387.9|1531
1767881040000|2026-01-08 14:04:00|388.2|388.1|388.2|388.1|388.2|388.1|388.2|388.1|0
1767881080000|2026-01-08 14:04:40|388.3|388.2|388.3|388.2|388.3|388.2|388.3|388.2|0
1767881100000|2026-01-08 14:05:00|388.4|388.3|388.5|388.3|388.5|388.3|388.4|388.3|0
1767881120000|2026-01-08 14:05:20|388.4||388.4||388.4||388.4||0
1767881170000|2026-01-08 14:06:10|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|178
1767881190000|2026-01-08 14:06:30||388.3||388.3||388.3||388.3|1178
1767881260000|2026-01-08 14:07:40||388.4||388.4||388.4||388.4|0
1767881320000|2026-01-08 14:08:40|388.6||388.6||388.6||388.6||0
1767881360000|2026-01-08 14:09:20|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|0
1767881490000|2026-01-08 14:11:30|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|512
1767881500000|2026-01-08 14:11:40|||||||||100
1767881560000|2026-01-08 14:12:40|388.8|388.6|388.8|388.7|388.8|388.7|388.8|388.6|1032
1767881600000|2026-01-08 14:13:20||388.6||388.6||388.6||388.6|150
1767881640000|2026-01-08 14:14:00|388.7||388.7||388.7||388.7||0
1767881660000|2026-01-08 14:14:20|388.6|388.5|388.7|388.6|388.7|388.6|388.6|388.5|106
1767881690000|2026-01-08 14:14:50|388.8|388.7|388.9|388.8|388.9|388.8|388.8|388.7|0
1767881740000|2026-01-08 14:15:40|389|388.9|389|388.9|389|388.9|389|388.9|0
1767881830000|2026-01-08 14:17:10|389.1||389.1||389.1||389.1||128
1767881910000|2026-01-08 14:18:30|389||389.1||389.1||389||942
1767881950000|2026-01-08 14:19:10|389||389||389||389||399
1767881960000|2026-01-08 14:19:20|389.1|389|389.1|389|389.1|389|389.1|389|0
1767881980000|2026-01-08 14:19:40|389.3|389.1|389.4|389.2|389.4|389.3|389.3|389.1|388
1767881990000|2026-01-08 14:19:50|389.5|389.3|389.5|389.4|389.5|389.4|389.5|389.3|0
1767882010000|2026-01-08 14:20:10|||||||||1090
1767882040000|2026-01-08 14:20:40|389.6||389.6||389.6||389.6||170
1767882060000|2026-01-08 14:21:00||389.5||389.5||389.5||389.5|0
1767882070000|2026-01-08 14:21:10|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|269
1767882100000|2026-01-08 14:21:40|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|0
1767882110000|2026-01-08 14:21:50|389.6|389.4|389.6|389.4|389.6|389.4|389.6|389.4|0
1767882120000|2026-01-08 14:22:00|389.5||389.5||389.5||389.5||0
1767882130000|2026-01-08 14:22:10|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|0
1767882230000|2026-01-08 14:23:50|389.6|389.4|389.5|389.4|389.6|389.4|389.5|389.4|172
1767882260000|2026-01-08 14:24:20|389.7|389.5|389.7|389.5|389.7|389.5|389.7|389.5|1375
1767882270000|2026-01-08 14:24:30||389.6||389.5||389.6||389.5|0
1767882280000|2026-01-08 14:24:40||389.6||389.6||389.6||389.6|0
1767882300000|2026-01-08 14:25:00|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|258
1767882340000|2026-01-08 14:25:40||389.6||389.6||389.6||389.6|9
1767882370000|2026-01-08 14:26:10|389.7||389.7||389.7||389.7||0
1767882390000|2026-01-08 14:26:30|||||||||314
1767882420000|2026-01-08 14:27:00|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|0
1767882440000|2026-01-08 14:27:20|390|389.9|390|389.8|390|389.9|390|389.8|3000
1767882450000|2026-01-08 14:27:30||389.9||389.9||389.9||389.9|0
1767882470000|2026-01-08 14:27:50|389.9|389.8|390|389.8|390|389.8|389.9|389.8|2073
1767882520000|2026-01-08 14:28:40||389.9||389.8||389.9||389.8|0
1767882560000|2026-01-08 14:29:20||389.9||389.9||389.9||389.9|0
1767882590000|2026-01-08 14:29:50|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|0
1767882600000|2026-01-08 14:30:00|390|389.9|390|389.9|390|389.9|390|389.9|630
1767882610000|2026-01-08 14:30:10||389.8||389.8||389.8||389.8|0
1767882630000|2026-01-08 14:30:30|390.1|389.9|390|389.8|390.1|390|390|389.8|0
1767882650000|2026-01-08 14:30:50||389.9||389.9||389.9||389.9|0
1767882660000|2026-01-08 14:31:00|390.1|390.1|390.2|390.1|390.2|390.1|390.1|390|1721
1767882670000|2026-01-08 14:31:10||390||390||390||390|0
1767882680000|2026-01-08 14:31:20|390.1||390.2||390.2||390.1||0
1767882690000|2026-01-08 14:31:30|390.1||390.2||390.2||390.1||0
1767882700000|2026-01-08 14:31:40|390.1|389.9|390|389.9|390.1|389.9|390|389.9|123
1767882710000|2026-01-08 14:31:50||389.8||389.8||389.8||389.8|0
1767882720000|2026-01-08 14:32:00|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|0
1767882740000|2026-01-08 14:32:20|390.2|390|390.2|390|390.2|390|390.2|390|544
1767882750000|2026-01-08 14:32:30|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|0
1767882760000|2026-01-08 14:32:40|390.2|390|390.2|390.1|390.2|390.1|390.2|390|0
1767882780000|2026-01-08 14:33:00|390.1|390|390.1|390|390.1|390|390.1|390|2221
1767882820000|2026-01-08 14:33:40|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|272
1767882830000|2026-01-08 14:33:50|390.1|390|390.1|390|390.2|390|390.1|390|0
1767882840000|2026-01-08 14:34:00|390.2||390.1||390.2||390.1||0
1767882850000|2026-01-08 14:34:10|390.2|390.1|390.3|390.2|390.3|390.2|390.2|390.1|0
1767882860000|2026-01-08 14:34:20|390.4|390.3|390.5|390.4|390.6|390.4|390.4|390.3|1840
1767882870000|2026-01-08 14:34:30|||||||||3052
1767882890000|2026-01-08 14:34:50|390.6|390.5|390.7|390.5|390.7|390.5|390.6|390.5|382
1767882920000|2026-01-08 14:35:20|390.6||390.6||390.6||390.6||0
1767882940000|2026-01-08 14:35:40|390.7|390.6|390.9|390.8|390.9|390.8|390.7|390.6|2087
1767882950000|2026-01-08 14:35:50||390.7||390.7||390.8||390.7|0
1767882960000|2026-01-08 14:36:00|390.7|390.6|390.9|390.7|390.9|390.7|390.7|390.6|498
1767882970000|2026-01-08 14:36:10||390.8||390.8||390.8||390.8|0
1767882980000|2026-01-08 14:36:20||390.7||390.7||390.7||390.7|125
1767883020000|2026-01-08 14:37:00||390.8||390.8||390.8||390.8|0
1767883030000|2026-01-08 14:37:10|||||||||1069
1767883040000|2026-01-08 14:37:20||390.7||390.7||390.7||390.7|418
1767883080000|2026-01-08 14:38:00|390.8||390.8||390.8||390.8||0
1767883090000|2026-01-08 14:38:10|||||||||200
1767883110000|2026-01-08 14:38:30|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|431
1767883120000|2026-01-08 14:38:40|391|390.9|390.8|390.7|391.1|390.9|390.8|390.7|1657
1767883160000|2026-01-08 14:39:20|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|0
1767883170000|2026-01-08 14:39:30|390.7||390.7||390.7||390.7||1721
1767883180000|2026-01-08 14:39:40||390.6||390.5||390.6||390.5|0
1767883210000|2026-01-08 14:40:10|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|0
1767883230000|2026-01-08 14:40:30||390.8||390.8||390.8||390.8|0
1767883250000|2026-01-08 14:40:50|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|0
1767883260000|2026-01-08 14:41:00||390.6||390.6||390.6||390.6|0
1767883270000|2026-01-08 14:41:10|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|0
1767883280000|2026-01-08 14:41:20||390.6||390.6||390.6||390.6|0
1767883300000|2026-01-08 14:41:40||390.5||390.6||390.6||390.5|0
1767883340000|2026-01-08 14:42:20|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|338
1767883350000|2026-01-08 14:42:30|390.8|390.8|390.9|390.8|391|390.8|390.8|390.8|3706
1767883360000|2026-01-08 14:42:40||390.7||390.7||390.8||390.7|0
1767883370000|2026-01-08 14:42:50|391|390.8|391|390.9|391.1|390.9|391|390.8|469
1767883460000|2026-01-08 14:44:20|391.1|391|391.1|391|391.1|391|391|391|150
1767883520000|2026-01-08 14:45:20|391|390.9|391|390.9|391|390.9|391|390.9|0
1767883540000|2026-01-08 14:45:40|||||||||150
1767883550000|2026-01-08 14:45:50|390.9|390.8|390.8|390.7|390.9|390.8|390.8|390.7|281
1767883600000|2026-01-08 14:46:40|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|1925
1767883620000|2026-01-08 14:47:00|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|1521
1767883630000|2026-01-08 14:47:10|390.5|390.4|390.7|390.6|390.7|390.6|390.5|390.4|18
1767883640000|2026-01-08 14:47:20|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|0
1767883650000|2026-01-08 14:47:30||390.6||390.6||390.6||390.6|1155
1767883700000|2026-01-08 14:48:20|391|390.9|391|390.9|391|390.9|391|390.9|127
1767883710000|2026-01-08 14:48:30|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|270
1767883720000|2026-01-08 14:48:40|391.2||391.2||391.2||391.2||0
1767883770000|2026-01-08 14:49:30|391.3|391.2|391.6|391.5|391.6|391.5|391.3|391.2|2437
1767883780000|2026-01-08 14:49:40|391.5|391.4|391.6|391.4|391.6|391.4|391.5|391.4|0
1767883790000|2026-01-08 14:49:50|391.5||391.5||391.5||391.5||0
1767883800000|2026-01-08 14:50:00|||||||||434
1767883820000|2026-01-08 14:50:20|391.6|391.5|391.8|391.6|391.8|391.6|391.6|391.5|915
1767883860000|2026-01-08 14:51:00||391.7||391.7||391.7||391.7|0
1767883880000|2026-01-08 14:51:20||391.6||391.6||391.6||391.6|1721
1767883900000|2026-01-08 14:51:40||391.7||391.6||391.7||391.6|0
1767883920000|2026-01-08 14:52:00|391.7||391.8||391.8||391.7||0
1767883930000|2026-01-08 14:52:10|391.7||391.8||391.8||391.7||0
1767883940000|2026-01-08 14:52:20|391.7||391.7||391.7||391.7||0
1767883950000|2026-01-08 14:52:30|391.6|391.5|391.5|391.4|391.6|391.5|391.5|391.4|496
1767883960000|2026-01-08 14:52:40|||||||||446
1767883970000|2026-01-08 14:52:50||391.3||391.3||391.3||391.3|0
1767883980000|2026-01-08 14:53:00|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|1090
1767883990000|2026-01-08 14:53:10|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1767884000000|2026-01-08 14:53:20|391.5|391.4|391.6|391.4|391.6|391.4|391.5|391.4|262
1767884010000|2026-01-08 14:53:30||391.5||391.5||391.5||391.5|1000
1767884050000|2026-01-08 14:54:10|391.7|391.4|391.5|391.4|391.7|391.4|391.5|391.4|1090
1767884070000|2026-01-08 14:54:30|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|418
1767884080000|2026-01-08 14:54:40|391.7|391.6|391.6|391.5|391.7|391.6|391.6|391.5|0
1767884090000|2026-01-08 14:54:50|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|1034
1767884100000|2026-01-08 14:55:00|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1767884110000|2026-01-08 14:55:10|||||||||225
1767884120000|2026-01-08 14:55:20|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|371
1767884130000|2026-01-08 14:55:30|391.2|391.1|391.3|391.1|391.3|391.1|391.2|391.1|0
1767884150000|2026-01-08 14:55:50|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|1721
1767884160000|2026-01-08 14:56:00|391.3|391.1|391.2|391.1|391.3|391.1|391.1|391|1721
1767884170000|2026-01-08 14:56:10||391||391||391||391|0
1767884190000|2026-01-08 14:56:30|391.1||391.1||391.1||391.1||0
1767884250000|2026-01-08 14:57:30|391.2|391.1|391.2|391|391.2|391.1|391.2|391|0
1767884270000|2026-01-08 14:57:50||391.1||391.1||391.1||391.1|0
1767884290000|2026-01-08 14:58:10|||||||||1206
1767884370000|2026-01-08 14:59:30||391||391||391||391|0
1767884470000|2026-01-08 15:01:10|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|1781
1767884480000|2026-01-08 15:01:20|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|1441
1767884490000|2026-01-08 15:01:30|391.4||391.5||391.5||391.4||1611
1767884500000|2026-01-08 15:01:40||391.4||391.3||391.4||391.3|1339
1767884520000|2026-01-08 15:02:00|391.4||391.4||391.4||391.4||1721
1767884530000|2026-01-08 15:02:10|391.5||391.5||391.5||391.5||0
1767884540000|2026-01-08 15:02:20|391.7|391.6|391.8|391.7|391.8|391.7|391.7|391.6|818
1767884550000|2026-01-08 15:02:30|391.7|391.6|391.6|391.5|391.7|391.6|391.6|391.5|2096
1767884570000|2026-01-08 15:02:50|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1767884580000|2026-01-08 15:03:00|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1767884590000|2026-01-08 15:03:10|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|1273
1767884610000|2026-01-08 15:03:30|391.6||391.6||391.6||391.6||578
1767884630000|2026-01-08 15:03:50||391.5||391.5||391.5||391.5|0
1767884730000|2026-01-08 15:05:30|391.5|391.4|391.4|391.3|391.5|391.4|391.4|391.3|878
1767884740000|2026-01-08 15:05:40|391.3|391.2|391.1|390.9|391.3|391.2|391.1|390.9|150
1767884750000|2026-01-08 15:05:50|391.2|391|391.2|391|391.2|391|391.2|391|0
1767884790000|2026-01-08 15:06:30|391.4|391.1|391.4|391.2|391.4|391.2|391.4|391.1|0
1767884840000|2026-01-08 15:07:20|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|69
1767884860000|2026-01-08 15:07:40|391|391|390.9|390.8|391|391|390.9|390.8|2438
1767884870000|2026-01-08 15:07:50|391|390.9|391.1|390.9|391.1|391|391|390.9|2068
1767884880000|2026-01-08 15:08:00|391|391.1|391.1|391|391.2|391.1|391|391|1397
1767884890000|2026-01-08 15:08:10|391.2|390.8|391|390.8|391.2|390.8|391|390.8|1090
1767884930000|2026-01-08 15:08:50|390.9|390.6|390.8|390.7|390.9|390.7|390.8|390.6|0
1767884960000|2026-01-08 15:09:20|||||||||340
1767884990000|2026-01-08 15:09:50|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|0
1767885010000|2026-01-08 15:10:10|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|59
1767885040000|2026-01-08 15:10:40|390.7||390.7||390.7||390.7||468
1767885080000|2026-01-08 15:11:20|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|121
1767885150000|2026-01-08 15:12:30|390.6|390.5|390.6|390.4|390.6|390.5|390.6|390.4|1515
1767885170000|2026-01-08 15:12:50||390.5||390.4||390.5||390.4|0
1767885200000|2026-01-08 15:13:20|390.5|390.3|390.3|390.2|390.5|390.3|390.3|390.1|1787
1767885220000|2026-01-08 15:13:40|390.4|390.3|390.5|390.3|390.5|390.3|390.4|390.3|427
1767885280000|2026-01-08 15:14:40|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|0
1767885320000|2026-01-08 15:15:20|390.3|390.3|390.4|390.3|390.4|390.3|390.3|390.3|419
1767885330000|2026-01-08 15:15:30|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|0
1767885340000|2026-01-08 15:15:40|||||||||346
1767885350000|2026-01-08 15:15:50|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|0
1767885360000|2026-01-08 15:16:00|390.1|390|390|389.9|390.1|390|390|389.9|67
1767885370000|2026-01-08 15:16:10|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|0
1767885380000|2026-01-08 15:16:20||389.7||389.7||389.7||389.7|0
1767885410000|2026-01-08 15:16:50||389.8||389.8||389.8||389.8|0
1767885420000|2026-01-08 15:17:00||389.7||389.7||389.7||389.7|0
1767885430000|2026-01-08 15:17:10||389.8||389.8||389.8||389.8|0
1767885450000|2026-01-08 15:17:30||389.7||389.7||389.7||389.7|0
1767885480000|2026-01-08 15:18:00|390|389.9|390|389.9|390|389.9|390|389.9|123
1767885490000|2026-01-08 15:18:10|390.1|389.7|389.9|389.7|390.1|389.7|389.8|389.7|0
1767885510000|2026-01-08 15:18:30|389.8||389.9||389.9||389.8||2160
1767885530000|2026-01-08 15:18:50|389.8|389.6|389.8|389.6|389.8|389.6|389.8|389.6|0
1767885550000|2026-01-08 15:19:10|389.7||389.7||389.7||389.7||0
1767885560000|2026-01-08 15:19:20|389.6|389.5|389.5|389.3|389.6|389.5|389.5|389.3|64
1767885570000|2026-01-08 15:19:30||389.4||389.4||389.4||389.4|0
1767885580000|2026-01-08 15:19:40|389.6|389.5|389.6|389.4|389.6|389.5|389.6|389.4|0
1767885600000|2026-01-08 15:20:00||389.5||389.5||389.5||389.5|701
1767885640000|2026-01-08 15:20:40|||||||||2500
1767885650000|2026-01-08 15:20:50||389.4||389.5||389.5||389.4|0
1767885700000|2026-01-08 15:21:40|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|115
1767885760000|2026-01-08 15:22:40|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|0
1767885780000|2026-01-08 15:23:00||389.4||389.4||389.4||389.4|71
1767885790000|2026-01-08 15:23:10|389.5||389.5||389.5||389.5||2160
1767885810000|2026-01-08 15:23:30|389.6||389.6||389.6||389.6||0
1767885860000|2026-01-08 15:24:20|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|1660
1767885870000|2026-01-08 15:24:30|||||||||2290
1767885900000|2026-01-08 15:25:00|389.7|389.6|389.8|389.6|389.8|389.6|389.7|389.6|0
1767885910000|2026-01-08 15:25:10|389.7||389.8||389.8||389.7||0
1767885930000|2026-01-08 15:25:30|389.7||389.7||389.8||389.7||0
1767885950000|2026-01-08 15:25:50||389.5||389.5||389.5||389.5|0
1767886000000|2026-01-08 15:26:40|389.8|389.6|389.8|389.6|389.8|389.6|389.8|389.6|14
1767886050000|2026-01-08 15:27:30||389.7||389.6||389.7||389.6|0
1767886060000|2026-01-08 15:27:40|389.7||389.8||389.8||389.7||0
1767886070000|2026-01-08 15:27:50||389.7||389.7||389.7||389.7|0
1767886100000|2026-01-08 15:28:20|389.7|389.6|389.6|389.5|389.7|389.6|389.6|389.5|64
1767886110000|2026-01-08 15:28:30||389.4||389.4||389.4||389.4|165
1767886310000|2026-01-08 15:31:50|389.5|389.3|389.4|389.2|389.5|389.3|389.4|389.2|1344
1767886370000|2026-01-08 15:32:50|389.3||389.3||389.3||389.3||2470
1767886500000|2026-01-08 15:35:00|389.4|389.3|389.4|389.2|389.4|389.3|389.3|389.2|85
1767886530000|2026-01-08 15:35:30||389.3||389.3||389.3||389.3|795
1767886540000|2026-01-08 15:35:40|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|0
1767886550000|2026-01-08 15:35:50|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|5000
1767886570000|2026-01-08 15:36:10|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|2160
1767886580000|2026-01-08 15:36:20|389.4|389.3|389.3|389.2|389.4|389.3|389.3|389.2|1112
1767886600000|2026-01-08 15:36:40|389.4||389.4||389.4||389.4||0
1767886620000|2026-01-08 15:37:00||389.3||389.3||389.3||389.3|0
1767886640000|2026-01-08 15:37:20|389.5||389.4||389.5||389.4||1141
1767886680000|2026-01-08 15:38:00|389.3|389.2|389.1|389|389.3|389.2|389.1|389|0
1767886760000|2026-01-08 15:39:20|389|388.9|389|388.9|389|388.9|389|388.9|500
1767886770000|2026-01-08 15:39:30|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|1512
1767886790000|2026-01-08 15:39:50|389|388.9|389|388.9|389|388.9|389|388.9|0
1767886800000|2026-01-08 15:40:00|389.1|389|389.1|389|389.1|389|389.1|389|262
1767886810000|2026-01-08 15:40:10||388.9||388.9||388.9||388.9|0
1767886860000|2026-01-08 15:41:00||389||389||389||389|0
1767886900000|2026-01-08 15:41:40|389|388.9|389|388.9|389|388.9|389|388.9|191
1767886930000|2026-01-08 15:42:10|389.1||389.1||389.1||389.1||380
1767886940000|2026-01-08 15:42:20|389||389||389||389||0
1767886950000|2026-01-08 15:42:30|389.1||389.1||389.1||389.1||0
1767887010000|2026-01-08 15:43:30|389.2|389|389.2|389|389.2|389|389.2|389|400
1767887030000|2026-01-08 15:43:50|389.1||389.1||389.1||389.1||0
1767887040000|2026-01-08 15:44:00|389.2||389.2||389.2||389.2||0
1767887060000|2026-01-08 15:44:20||389.1||389.1||389.1||389.1|0
1767887100000|2026-01-08 15:45:00|389.3||389.3||389.3||389.3||0
1767887120000|2026-01-08 15:45:20||389.2||389.2||389.2||389.2|0
1767887160000|2026-01-08 15:46:00|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|0
1767887220000|2026-01-08 15:47:00|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|6
1767887240000|2026-01-08 15:47:20||389.1||389.1||389.1||389.1|0
1767887250000|2026-01-08 15:47:30|389.2|389|389.2|389|389.2|389|389.2|389|0
1767887300000|2026-01-08 15:48:20|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|1
1767887310000|2026-01-08 15:48:30||389||389||389||389|984
1767887320000|2026-01-08 15:48:40|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|0
1767887340000|2026-01-08 15:49:00|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|275
1767887410000|2026-01-08 15:50:10||389.1||389.1||389.1||389.1|0
1767887430000|2026-01-08 15:50:30|389.2||389.2||389.2||389.2||0
1767887550000|2026-01-08 15:52:30|||||||||1000
1767887560000|2026-01-08 15:52:40|389.3|389.2|389.4|389.3|389.5|389.4|389.3|389.2|2522
1767887570000|2026-01-08 15:52:50||389.2||389.2||389.2||389.2|0
1767887600000|2026-01-08 15:53:20||389.3||389.2||389.3||389.2|0
1767887610000|2026-01-08 15:53:30||389.3||389.3||389.3||389.3|500
1767887620000|2026-01-08 15:53:40|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|95
1767887650000|2026-01-08 15:54:10|389.4|389.3|389.5|389.4|389.5|389.4|389.4|389.3|1627
1767887740000|2026-01-08 15:55:40|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|150
1767887750000|2026-01-08 15:55:50|||||||||126
1767887760000|2026-01-08 15:56:00|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|267
1767887790000|2026-01-08 15:56:30||389.3||389.3||389.3||389.3|0
1767887830000|2026-01-08 15:57:10|389.4|389.2|389.3|389.2|389.4|389.2|389.3|389.2|83
1767887840000|2026-01-08 15:57:20||389.1||389.1||389.1||389.1|0
1767887850000|2026-01-08 15:57:30|389.5|389.2|389.5|389.3|389.5|389.3|389.5|389.2|1416
1767887910000|2026-01-08 15:58:30|389.4|389.2|389.3|389.2|389.4|389.2|389.3|389.2|1105
1767887920000|2026-01-08 15:58:40|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|43
1767887930000|2026-01-08 15:58:50|389.3||389.3||389.3||389.3||1416
1767887980000|2026-01-08 15:59:40||389.2||389.2||389.2||389.2|0
1767888000000|2026-01-08 16:00:00||389.1||389.1||389.1||389.1|230
1767888120000|2026-01-08 16:02:00|389.2||389.2||389.2||389.2||1466
1767888130000|2026-01-08 16:02:10|389.1|389|389.1|389|389.1|389|389.1|389|0
1767888220000|2026-01-08 16:03:40|389.2||389.2||389.2||389.2||1183
1767888240000|2026-01-08 16:04:00|389.1||389.2||389.2||389.1||0
1767888250000|2026-01-08 16:04:10|389.1||389.1||389.1||389.1||5000
1767888300000|2026-01-08 16:05:00|389|388.9|389|388.9|389|388.9|389|388.9|110
1767888330000|2026-01-08 16:05:30|388.9|388.8|389|388.9|389|388.9|388.9|388.8|505
1767888340000|2026-01-08 16:05:40||388.8||388.8||388.8||388.8|43
1767888380000|2026-01-08 16:06:20||388.9||388.9||388.9||388.9|0
1767888420000|2026-01-08 16:07:00|389.1|389|389.1|389|389.1|389|389.1|389|739
1767888430000|2026-01-08 16:07:10|389.2|389.1|389.1|389|389.2|389.1|389.1|389|494
1767888440000|2026-01-08 16:07:20|389.2||389.2||389.2||389.2||0
1767888500000|2026-01-08 16:08:20|389.1||389.1||389.1||389.1||0
1767888520000|2026-01-08 16:08:40|389|388.9|389|388.9|389|388.9|389|388.9|591
1767888570000|2026-01-08 16:09:30|389.1||389.1||389.1||389.1||0
1767888580000|2026-01-08 16:09:40||389||389||389||389|0
1767888590000|2026-01-08 16:09:50|389.2||389.2||389.2||389.2||0
1767888620000|2026-01-08 16:10:20|389.3|389.1|389.3|389.1|389.3|389.1|389.3|389.1|329
1767888660000|2026-01-08 16:11:00|389.2|389|389.1|389|389.2|389|389.1|389|113
1767888680000|2026-01-08 16:11:20|||||||||1517
1767888720000|2026-01-08 16:12:00|389.2||389.2||389.2||389.2||4572
1767888790000|2026-01-08 16:13:10|389.1|388.9|389|388.9|389.1|388.9|389|388.9|0
1767888900000|2026-01-08 16:15:00|389|388.8|389|388.8|389.1|388.9|389|388.8|0
1767888910000|2026-01-08 16:15:10|389.1|388.9|389.1|388.9|389.1|388.9|389|388.8|0
1767888920000|2026-01-08 16:15:20|389|388.8|388.9|388.7|389|388.8|388.9|388.7|1099
1767888930000|2026-01-08 16:15:30|389|388.8|388.9|388.7|389|388.8|388.9|388.7|332
1767888940000|2026-01-08 16:15:40|389|388.8|388.8|388.6|389|388.8|388.8|388.6|1849
1767888950000|2026-01-08 16:15:50|388.9|388.7|388.7|388.5|388.9|388.7|388.7|388.5|0
1767888960000|2026-01-08 16:16:00|388.8|388.6|388.8|388.6|388.8|388.6|388.7|388.5|0
1767888970000|2026-01-08 16:16:10|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|10
1767888980000|2026-01-08 16:16:20|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|0
1767888990000|2026-01-08 16:16:30|388.6|388.5|388.7|388.5|388.7|388.5|388.6|388.4|1312
1767889000000|2026-01-08 16:16:40|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|514
1767889010000|2026-01-08 16:16:50|388.7|388.5|388.6|388.4|388.7|388.5|388.6|388.4|23
1767889020000|2026-01-08 16:17:00|388.7|388.5|388.6|388.4|388.7|388.5|388.6|388.4|0
1767889030000|2026-01-08 16:17:10|388.5|388.3|388.6|388.4|388.6|388.4|388.5|388.3|2365
1767889040000|2026-01-08 16:17:20|388.5|388.3|388.5|388.3|388.6|388.4|388.5|388.3|0
1767889050000|2026-01-08 16:17:30|388.6|388.4|388.6|388.4|388.6|388.4|388.5|388.3|0
1767889060000|2026-01-08 16:17:40|388.5|388.3|388.5|388.3|388.6|388.4|388.5|388.3|346
1767889070000|2026-01-08 16:17:50|388.6|388.4|388.5|388.3|388.6|388.4|388.5|388.3|0
1767889080000|2026-01-08 16:18:00|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|0
1767889100000|2026-01-08 16:18:20|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|937
1767889110000|2026-01-08 16:18:30|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|0
1767889120000|2026-01-08 16:18:40|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|0
1767889130000|2026-01-08 16:18:50|388.6|388.4|388.6|388.4|388.6|388.4|388.5|388.3|0
1767889140000|2026-01-08 16:19:00|388.5|388.3|388.5|388.3|388.6|388.4|388.5|388.3|298
1767889150000|2026-01-08 16:19:10|388.6|388.4|388.6|388.4|388.6|388.4|388.5|388.3|0
1767889160000|2026-01-08 16:19:20|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|0
1767889170000|2026-01-08 16:19:30|388.6|388.4|388.6|388.4|388.7|388.5|388.6|388.4|116
1767889180000|2026-01-08 16:19:40|388.7|388.5|388.6|388.4|388.7|388.5|388.6|388.4|0
1767889190000|2026-01-08 16:19:50|388.7|388.5|388.5|388.3|388.7|388.5|388.5|388.3|0
1767889200000|2026-01-08 16:20:00|388.6|388.4|388.6|388.4|388.6|388.4|388.5|388.3|326
1767889210000|2026-01-08 16:20:10|388.5|388.3|388.5|388.3|388.6|388.4|388.5|388.3|0
1767889220000|2026-01-08 16:20:20|388.6|388.4|388.6|388.4|388.6|388.4|388.5|388.3|722
1767889230000|2026-01-08 16:20:30|388.5|388.3|388.5|388.3|388.6|388.4|388.5|388.3|811
1767889240000|2026-01-08 16:20:40|388.3|388.1|388.2|388|388.3|388.1|388.1|387.9|5625
1767889250000|2026-01-08 16:20:50|388.1|387.9|388.1|387.8|388.2|388|388|387.8|3078
1767889260000|2026-01-08 16:21:00|388.2|387.9|388.2|387.9|388.2|387.9|388.1|387.8|0
1767889270000|2026-01-08 16:21:10|388.1|387.8|388.1|387.8|388.1|387.8|387.9|387.7|2954
1767889280000|2026-01-08 16:21:20|388|387.7|388|387.8|388.1|387.8|387.9|387.7|0
1767889290000|2026-01-08 16:21:30|388.1|387.7|388.1|387.9|388.1|387.9|388.1|387.7|882
1767889300000|2026-01-08 16:21:40|388|387.8|388.1|387.9|388.1|387.9|388|387.8|666
1767889310000|2026-01-08 16:21:50|388|387.8|388.1|387.9|388.1|387.9|388|387.8|0
1767889320000|2026-01-08 16:22:00|388|387.8|388|387.8|388.1|387.9|388|387.8|0
1767889330000|2026-01-08 16:22:10|388.1|387.9|388|387.8|388.1|387.9|388|387.8|0
1767889340000|2026-01-08 16:22:20|388.1|387.9|388.1|387.9|388.1|387.9|388|387.8|458
1767889350000|2026-01-08 16:22:30|388|387.8|388|387.8|388|387.8|388|387.8|0
1767889360000|2026-01-08 16:22:40|388.1|387.9|388.1|387.9|388.1|387.9|388|387.8|666
1767889370000|2026-01-08 16:22:50|388|387.8|388.1|387.9|388.1|387.9|388|387.8|346
1767889380000|2026-01-08 16:23:00|388|387.8|388.1|387.9|388.1|387.9|388|387.8|0
1767889390000|2026-01-08 16:23:10|388|387.8|388.1|387.9|388.1|387.9|388|387.8|0
1767889400000|2026-01-08 16:23:20|388|387.8|388.1|387.8|388.1|387.8|388|387.7|0
1767889410000|2026-01-08 16:23:30|388|387.9|388.1|387.9|388.1|387.9|388|387.8|2800
1767889420000|2026-01-08 16:23:40|388|387.8|388.1|387.9|388.1|387.9|388|387.7|685
1767889430000|2026-01-08 16:23:50|388|387.8|388|387.8|388.1|387.9|388|387.8|139
1767889440000|2026-01-08 16:24:00|388.1|387.9|388|387.8|388.1|387.9|388|387.8|460
1767889450000|2026-01-08 16:24:10|388.1|387.9|388.1|387.8|388.1|387.9|388|387.8|312
1767889460000|2026-01-08 16:24:20|388|387.7|388.1|387.8|388.1|387.9|387.9|387.7|0
1767889470000|2026-01-08 16:24:30|388|387.7|388|387.7|388|387.7|388|387.7|0
1767889480000|2026-01-08 16:24:40|388.1|387.8|388|387.7|388.1|387.8|388|387.7|0
1767889490000|2026-01-08 16:24:50|388.1|387.8|388.1|387.9|388.1|387.9|387.9|387.7|4291
1767889500000|2026-01-08 16:25:00|388|387.8|388.1|387.9|388.1|387.9|388|387.8|0
1767889510000|2026-01-08 16:25:10|388|387.8|388.1|387.9|388.1|387.9|388|387.8|666
1767889520000|2026-01-08 16:25:20|388|387.8|388.1|387.9|388.1|387.9|388|387.8|666
1767889530000|2026-01-08 16:25:30|388|387.8|388|387.8|388.1|387.9|388|387.8|794
1767889540000|2026-01-08 16:25:40|388.1|387.9|388|387.8|388.1|387.9|388|387.8|0
1767889550000|2026-01-08 16:25:50|388.1|387.9|388.1|387.9|388.1|387.9|388|387.8|0
1767889560000|2026-01-08 16:26:00|388|387.8|388|387.8|388.1|387.9|388|387.8|658
1767889570000|2026-01-08 16:26:10|388.1|387.9|388.1|387.8|388.1|387.9|388|387.8|2663
1767889580000|2026-01-08 16:26:20|388.2|387.9|388.2|388|388.2|388|388.1|387.9|666
1767889590000|2026-01-08 16:26:30|388.1|387.9|388.1|387.9|388.2|388|388.1|387.9|0
1767889600000|2026-01-08 16:26:40|388.2|388|388.1|387.9|388.2|388|388.1|387.9|270
1767889610000|2026-01-08 16:26:50|388.2|388|388.1|387.9|388.2|388|388.1|387.9|0
1767889620000|2026-01-08 16:27:00|388.2|388|388.1|387.9|388.2|388|388.1|387.9|650
1767889630000|2026-01-08 16:27:10|388.2|388|388.2|388|388.2|388|388.1|387.9|105
1767889640000|2026-01-08 16:27:20|388.1|387.9|388.1|387.9|388.2|388|388.1|387.9|666
1767889650000|2026-01-08 16:27:30|388.2|388|388.1|387.9|388.2|388|388.1|387.9|174
1767889660000|2026-01-08 16:27:40|388.2|388|388.2|388|388.2|388|388.1|387.9|771
1767889670000|2026-01-08 16:27:50|388.3|388.1|388.3|388.1|388.3|388.1|388.2|388|11
1767889680000|2026-01-08 16:28:00|388.2|388|388.2|388|388.3|388.1|388.2|388|757
1767889690000|2026-01-08 16:28:10|388.3|388.1|388.3|388.1|388.3|388.1|388.2|388|0
1767889700000|2026-01-08 16:28:20|388.2|388|388.2|388|388.3|388.1|388.2|388|2039
1767889710000|2026-01-08 16:28:30|388.3|388.1|388.2|388|388.3|388.1|388.2|388|1077
1767889720000|2026-01-08 16:28:40|388.3|388.1|388.3|388.1|388.3|388.1|388.2|388|50
1767889730000|2026-01-08 16:28:50|388.2|388|388.3|388.1|388.3|388.1|388.2|388|0
1767889740000|2026-01-08 16:29:00|388.1|387.9|388.1|387.9|388.3|388|388.1|387.9|2611
1767889750000|2026-01-08 16:29:10|388.2|388|388.2|388|388.3|388.1|388.2|388|617
1767889760000|2026-01-08 16:29:20|388.1|387.9|388.2|388|388.2|388|388.1|387.9|83
1767889770000|2026-01-08 16:29:30|388.1|387.9|388.1|387.9|388.3|388|388.1|387.9|2224
1767889780000|2026-01-08 16:29:40|388.3|388|388.2|387.9|388.3|388|388.2|387.9|2223
1767889790000|2026-01-08 16:29:50|388.3|388|388.2|387.9|388.3|388|388.2|387.9|0
1767945620000|2026-01-09 08:00:20|388.6|388.3|388.6|388.3|388.6|388.3|388.6|388.3|2748
1767945630000|2026-01-09 08:00:30|388.7|388.2|388.4|388.2|388.7|388.2|388.4|388.2|20
1767945640000|2026-01-09 08:00:40||388.1||388.2||388.2||388.1|0
1767945650000|2026-01-09 08:00:50|388.5|387.9|388.3|387.9|388.5|387.9|388.3|387.9|1518
1767945660000|2026-01-09 08:01:00||388||388.1||388.1||388|0
1767945690000|2026-01-09 08:01:30|388.1|387.7|387.7|387.4|388.1|387.8|387.7|387.4|2507
1767945710000|2026-01-09 08:01:50|387.6|387.2|387.5|387.2|387.6|387.2|387.5|387.2|761
1767945730000|2026-01-09 08:02:10|387.6|387.4|387.7|387.4|387.7|387.4|387.6|387.4|0
1767945740000|2026-01-09 08:02:20||387.5||387.4||387.5||387.4|0
1767945760000|2026-01-09 08:02:40|388.1|387.5|388.1|387.8|388.1|387.8|388.1|387.5|44
1767945780000|2026-01-09 08:03:00||387.9||387.9||387.9||387.9|0
1767945790000|2026-01-09 08:03:10|388.2|388.1|388.4|388.1|388.4|388.1|388.2|388.1|1639
1767945800000|2026-01-09 08:03:20|388.5|388.2|388.6|388.3|388.6|388.3|388.5|388.2|0
1767945840000|2026-01-09 08:04:00|388.5|388|388.1|387.9|388.5|388|388.1|387.9|900
1767945870000|2026-01-09 08:04:30|388||388||388||388||950
1767945880000|2026-01-09 08:04:40|388.1||388.1||388.1||388.1||0
1767945900000|2026-01-09 08:05:00|388.2||388.2||388.2||388.2||100
1767945940000|2026-01-09 08:05:40||388||387.9||388||387.9|0
1767945960000|2026-01-09 08:06:00|388|387.8|388|387.8|388|387.8|388|387.8|252
1767945970000|2026-01-09 08:06:10|387.7|387.7|387.7|387.3|387.7|387.7|387.7|387.3|0
1767946000000|2026-01-09 08:06:40|387.6||387.6||387.6||387.6||0
1767946010000|2026-01-09 08:06:50|387.7|387.4|387.7|387.4|387.7|387.4|387.7|387.4|0
1767946020000|2026-01-09 08:07:00||387.5||387.5||387.5||387.5|0
1767946030000|2026-01-09 08:07:10|387.8|387.6|387.9|387.6|387.9|387.6|387.8|387.6|0
1767946040000|2026-01-09 08:07:20|387.8|387.5|387.8|387.4|387.8|387.5|387.8|387.4|1095
1767946060000|2026-01-09 08:07:40|387.7|387.3|387.5|387.3|387.8|387.3|387.5|387.3|2155
1767946070000|2026-01-09 08:07:50||387.2||387.2||387.2||387.2|33
1767946080000|2026-01-09 08:08:00|387.6||387.6||387.6||387.5||0
1767946090000|2026-01-09 08:08:10||387.3||387.3||387.3||387.3|0
1767946110000|2026-01-09 08:08:30||387.4||387.3||387.4||387.3|0
1767946120000|2026-01-09 08:08:40||387.4||387.3||387.4||387.3|2500
1767946140000|2026-01-09 08:09:00|387.8|387.5|387.8|387.5|387.8|387.5|387.8|387.5|0
1767946180000|2026-01-09 08:09:40|387.7|387.4|387.7|387.4|387.7|387.4|387.7|387.4|0
1767946190000|2026-01-09 08:09:50|387.3|387|387.3|387|387.3|387|387.3|387|0
1767946200000|2026-01-09 08:10:00|387.2|386.9|387.1|386.9|387.2|386.9|387.1|386.9|0
1767946210000|2026-01-09 08:10:10|387.2||387.2||387.2||387.2||0
1767946220000|2026-01-09 08:10:20|387.3|387|387.4|387.2|387.4|387.2|387.3|387|1083
1767946230000|2026-01-09 08:10:30|387.6|387.3|387.6|387.3|387.6|387.3|387.6|387.3|0
1767946250000|2026-01-09 08:10:50||387.4||387.4||387.4||387.4|690
1767946260000|2026-01-09 08:11:00|387.5|387.2|387.5|387.2|387.5|387.2|387.5|387.2|0
1767946290000|2026-01-09 08:11:30|387.4||387.4||387.4||387.4||0
1767946300000|2026-01-09 08:11:40|387.5||387.5||387.5||387.5||0
1767946310000|2026-01-09 08:11:50|387.4|387|387.2|387|387.4|387|387.2|387|0
1767946320000|2026-01-09 08:12:00|387.3|387.1|387.2|387.1|387.3|387.1|387.2|387.1|0
1767946330000|2026-01-09 08:12:10|387.3||387.3||387.3||387.3||0
1767946340000|2026-01-09 08:12:20|387.2|387|387.2|387|387.2|387|387.1|387|1800
1767946350000|2026-01-09 08:12:30|387.1|386.9|387.1|386.9|387.1|386.9|387.1|386.9|0
1767946360000|2026-01-09 08:12:40|387.2|387|387.5|387.2|387.5|387.2|387.2|387|726
1767946370000|2026-01-09 08:12:50|387.4||387.4||387.4||387.4||3619
1767946380000|2026-01-09 08:13:00|||||||||910
1767946390000|2026-01-09 08:13:10|387.5|387.3|387.5|387.3|387.5|387.3|387.5|387.3|0
1767946400000|2026-01-09 08:13:20|||||||||539
1767946420000|2026-01-09 08:13:40|||||||||1000
1767946460000|2026-01-09 08:14:20|387.7|387.4|387.7|387.4|387.7|387.4|387.7|387.4|300
1767946500000|2026-01-09 08:15:00||387.5||387.5||387.5||387.5|0
1767946510000|2026-01-09 08:15:10|387.4|387.2|387.3|387.1|387.4|387.2|387.2|387.1|887
1767946520000|2026-01-09 08:15:20|387.2|387|387.3|387|387.3|387|387.2|387|0
1767946530000|2026-01-09 08:15:30|387.4|387.1|387.4|387.1|387.4|387.1|387.4|387.1|0
1767946550000|2026-01-09 08:15:50|387.2|387|387.2|387|387.2|387|387.2|387|1750
1767946560000|2026-01-09 08:16:00|387.1|386.9|387.1|386.9|387.1|386.9|387.1|386.9|0
1767946570000|2026-01-09 08:16:10|386.9|386.8|386.8|386.7|386.9|386.8|386.8|386.7|121
1767946580000|2026-01-09 08:16:20|386.9||386.8||386.9||386.8||0
1767946590000|2026-01-09 08:16:30|||||||||2000
1767946600000|2026-01-09 08:16:40|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|503
1767946610000|2026-01-09 08:16:50||386.5||386.5||386.5||386.5|3805
1767946620000|2026-01-09 08:17:00|386.6||386.7||386.7||386.6||885
1767946640000|2026-01-09 08:17:20|386.8|386.6|386.8|386.6|386.8|386.7|386.7|386.6|2468
1767946650000|2026-01-09 08:17:30|386.7|386.5|386.7|386.5|386.7|386.5|386.7|386.5|732
1767946660000|2026-01-09 08:17:40|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|0
1767946670000|2026-01-09 08:17:50|387|386.7|387|386.7|387|386.8|387|386.7|595
1767946690000|2026-01-09 08:18:10||386.8||386.8||386.8||386.8|0
1767946700000|2026-01-09 08:18:20|386.9||386.9||386.9||386.9||0
1767946740000|2026-01-09 08:19:00|387||387||387||387||0
1767946770000|2026-01-09 08:19:30|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|150
1767946780000|2026-01-09 08:19:40|386.9|386.7|386.9|386.6|386.9|386.7|386.9|386.6|963
1767946790000|2026-01-09 08:19:50||386.7||386.7||386.7||386.7|0
1767946800000|2026-01-09 08:20:00|387||387||387||387||0
1767946820000|2026-01-09 08:20:20||386.8||386.8||386.8||386.8|0
1767946940000|2026-01-09 08:22:20|387.1|386.9|387.2|387.1|387.2|387.1|387.1|386.9|344
1767947000000|2026-01-09 08:23:20|387.3|387|386.9|386.7|387.3|387|386.9|386.7|540
1767947010000|2026-01-09 08:23:30|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|3000
1767947060000|2026-01-09 08:24:20|386.9||386.8||386.9||386.8||0
1767947120000|2026-01-09 08:25:20|386.9|386.7|386.9|386.7|386.9|386.7|386.8|386.7|0
1767947140000|2026-01-09 08:25:40|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|1418
1767947160000|2026-01-09 08:26:00|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|0
1767947190000|2026-01-09 08:26:30|386.8|386.6|386.8|386.6|386.9|386.6|386.8|386.6|1118
1767947200000|2026-01-09 08:26:40|386.7|386.5|386.7|386.5|386.7|386.5|386.7|386.5|0
1767947210000|2026-01-09 08:26:50|386.6|386.6|386.8|386.6|386.8|386.6|386.6|386.6|761
1767947220000|2026-01-09 08:27:00|386.7|386.5|386.7|386.5|386.7|386.5|386.7|386.5|0
1767947230000|2026-01-09 08:27:10|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|774
1767947250000|2026-01-09 08:27:30|386.7|386.5|386.8|386.6|386.8|386.6|386.7|386.5|2193
1767947270000|2026-01-09 08:27:50|386.9|386.7|386.8|386.6|386.9|386.7|386.8|386.6|105
1767947300000|2026-01-09 08:28:20|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|1306
1767947320000|2026-01-09 08:28:40||386.2||386.2||386.2||386.2|0
1767947330000|2026-01-09 08:28:50|386.4||386.4||386.4||386.4||0
1767947360000|2026-01-09 08:29:20|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|1039
1767947380000|2026-01-09 08:29:40|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|0
1767947390000|2026-01-09 08:29:50|386.3|386.1|386.3|386.1|386.3|386.1|386.3|386.1|0
1767947410000|2026-01-09 08:30:10|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|0
1767947420000|2026-01-09 08:30:20|386.3|386.1|386.4|386.1|386.4|386.1|386.3|386.1|0
1767947430000|2026-01-09 08:30:30||386.2||386.2||386.2||386.2|1487
1767947480000|2026-01-09 08:31:20|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|1791
1767947490000|2026-01-09 08:31:30|386.4|386.3|386.4|386.3|386.4|386.3|386.4|386.3|531
1767947500000|2026-01-09 08:31:40|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|0
1767947520000|2026-01-09 08:32:00|386.4|386.1|386.3|386.1|386.4|386.1|386.3|386.1|1418
1767947530000|2026-01-09 08:32:10|386.5|386.4|386.6|386.4|386.6|386.4|386.5|386.4|0
1767947540000|2026-01-09 08:32:20|386.5|386.5|386.5|386.3|386.6|386.5|386.5|386.3|1014
1767947570000|2026-01-09 08:32:50|386.4|386.2|386.5|386.3|386.5|386.3|386.4|386.2|2866
1767947600000|2026-01-09 08:33:20|386.6|386.4|386.6|386.5|386.6|386.5|386.6|386.4|0
1767947610000|2026-01-09 08:33:30||386.4||386.4||386.4||386.4|1179
1767947620000|2026-01-09 08:33:40||386.5||386.5||386.5||386.5|0
1767947630000|2026-01-09 08:33:50|386.7||386.7||386.7||386.7||256
1767947640000|2026-01-09 08:34:00|386.6|386.6|386.6|386.5|386.7|386.6|386.6|386.5|0
1767947650000|2026-01-09 08:34:10|386.7||386.7||386.7||386.7||0
1767947680000|2026-01-09 08:34:40||386.6||386.6||386.6||386.6|0
1767947690000|2026-01-09 08:34:50||386.5||386.5||386.5||386.5|0
1767947800000|2026-01-09 08:36:40||386.6||386.6||386.6||386.6|1050
1767947810000|2026-01-09 08:36:50|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|0
1767947820000|2026-01-09 08:37:00||386.6||386.6||386.6||386.6|0
1767947830000|2026-01-09 08:37:10|||||||||100
1767947860000|2026-01-09 08:37:40|387|386.8|387|386.8|387|386.9|387|386.8|1040
1767947870000|2026-01-09 08:37:50|387.2|386.9|387.1|387|387.2|387|387.1|386.9|2307
1767947900000|2026-01-09 08:38:20||386.9||386.9||386.9||386.9|0
1767947930000|2026-01-09 08:38:50|387||387.1||387.1||387||0
1767947940000|2026-01-09 08:39:00|387||387||387||387||0
1767947960000|2026-01-09 08:39:20|387.1||387.1||387.1||387.1||1
1767947970000|2026-01-09 08:39:30|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|0
1767947980000|2026-01-09 08:39:40|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|0
1767948000000|2026-01-09 08:40:00|386.6|386.5|386.5|386.4|386.6|386.5|386.5|386.4|627
1767948040000|2026-01-09 08:40:40|386.7|386.5|386.7|386.5|386.7|386.5|386.7|386.5|1197
1767948060000|2026-01-09 08:41:00|||||||||47
1767948070000|2026-01-09 08:41:10|386.6|386.7|386.9|386.7|386.9|386.7|386.6|386.7|121
1767948120000|2026-01-09 08:42:00|386.6|386.4|386.7|386.5|386.7|386.5|386.6|386.4|1018
1767948150000|2026-01-09 08:42:30|386.6||386.6||386.6||386.6||0
1767948160000|2026-01-09 08:42:40|386.7||386.7||386.7||386.7||0
1767948190000|2026-01-09 08:43:10|386.6||386.7||386.7||386.6||0
1767948210000|2026-01-09 08:43:30|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|0
1767948220000|2026-01-09 08:43:40|386.7|386.5|386.8|386.6|386.8|386.6|386.7|386.5|0
1767948230000|2026-01-09 08:43:50|386.9|386.7|386.8|386.6|386.9|386.7|386.8|386.6|1418
1767948260000|2026-01-09 08:44:20|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|0
1767948270000|2026-01-09 08:44:30|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|0
1767948280000|2026-01-09 08:44:40|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|0
1767948320000|2026-01-09 08:45:20|387|386.8|387|386.8|387|386.8|387|386.8|0
1767948340000|2026-01-09 08:45:40||386.9||386.9||386.9||386.9|0
1767948350000|2026-01-09 08:45:50|387.1||387.1||387.1||387.1||0
1767948360000|2026-01-09 08:46:00|387.2||387.2||387.2||387.2||0
1767948370000|2026-01-09 08:46:10|387|387|387|386.8|387|387|387|386.8|0
1767948380000|2026-01-09 08:46:20|386.9||386.9||386.9||386.9||0
1767948390000|2026-01-09 08:46:30|387||387||387||387||0
1767948410000|2026-01-09 08:46:50|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|0
1767948420000|2026-01-09 08:47:00|386.7|386.6|386.8|386.6|386.8|386.6|386.7|386.6|0
1767948440000|2026-01-09 08:47:20|386.7||386.7||386.7||386.7||0
1767948450000|2026-01-09 08:47:30|386.8||386.8||386.8||386.8||0
1767948460000|2026-01-09 08:47:40|386.7||386.7||386.7||386.7||0
1767948470000|2026-01-09 08:47:50|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|0
1767948490000|2026-01-09 08:48:10|386.7||386.7||386.7||386.7||0
1767948500000|2026-01-09 08:48:20|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|1418
1767948510000|2026-01-09 08:48:30|386.7|386.5|386.8|386.6|386.8|386.6|386.7|386.5|930
1767948560000|2026-01-09 08:49:20|386.9|386.7|386.9|386.8|386.9|386.8|386.9|386.7|1291
1767948570000|2026-01-09 08:49:30|387||387||387||387||0
1767948660000|2026-01-09 08:51:00|387.1|386.9|387.1|386.9|387.1|386.9|387.1|386.8|0
1767948690000|2026-01-09 08:51:30|387|387|387.1|387|387.1|387|387|387|0
1767948710000|2026-01-09 08:51:50||386.9||386.9||386.9||386.9|39
1767948730000|2026-01-09 08:52:10||387||387||387||387|0
1767948740000|2026-01-09 08:52:20||386.9||386.9||386.9||386.9|0
1767948770000|2026-01-09 08:52:50|387||387||387||387||0
1767948780000|2026-01-09 08:53:00|387.1||387||387.1||387||0
1767948800000|2026-01-09 08:53:20|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|576
1767948810000|2026-01-09 08:53:30|387|386.9|387|386.8|387|386.9|387|386.8|0
1767948830000|2026-01-09 08:53:50|||||||||103
1767948840000|2026-01-09 08:54:00|387.1|386.9|387.1|386.9|387.1|386.9|387.1|386.9|0
1767948870000|2026-01-09 08:54:30|387.2|387|387.1|386.9|387.2|387|387.1|386.9|5301
1767948940000|2026-01-09 08:55:40|387|386.8|387|386.8|387|386.8|387|386.8|1308
1767948950000|2026-01-09 08:55:50||386.9||386.9||386.9||386.9|0
1767948960000|2026-01-09 08:56:00||386.8||386.8||386.8||386.8|0
1767948980000|2026-01-09 08:56:20|387.1|386.9|387.1|387|387.1|387|387.1|386.9|1124
1767948990000|2026-01-09 08:56:30|387.2||387.2||387.2||387.2||0
1767949000000|2026-01-09 08:56:40|387.1||387.1||387.1||387.1||0
1767949010000|2026-01-09 08:56:50|387|386.8|387|386.8|387|386.9|387|386.8|1075
1767949020000|2026-01-09 08:57:00|386.9||386.9||386.9||386.9||0
1767949050000|2026-01-09 08:57:30||386.7||386.7||386.7||386.7|865
1767949070000|2026-01-09 08:57:50|386.8||386.8||386.8||386.8||1006
1767949080000|2026-01-09 08:58:00|386.7|386.5|386.6|386.5|386.7|386.5|386.6|386.5|869
1767949090000|2026-01-09 08:58:10|386.7||386.7||386.7||386.7||0
1767949110000|2026-01-09 08:58:30|386.8|386.6|386.8|386.7|386.8|386.7|386.8|386.6|1095
1767949120000|2026-01-09 08:58:40|386.9||386.9||386.9||386.9||0
1767949160000|2026-01-09 08:59:20|387|386.8|387|386.8|387|386.8|387|386.8|450
1767949180000|2026-01-09 08:59:40|387.1|386.9|387.1|386.9|387.1|386.9|387.1|386.9|0
1767949200000|2026-01-09 09:00:00|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|117
1767949240000|2026-01-09 09:00:40|386.8|386.7|386.9|386.7|386.9|386.7|386.8|386.7|0
1767949270000|2026-01-09 09:01:10|386.8||386.8||386.8||386.8||0
1767949280000|2026-01-09 09:01:20|386.9||386.9||386.9||386.9||0
1767949310000|2026-01-09 09:01:50|387|386.8|387|386.8|387|386.8|387|386.8|0
1767949330000|2026-01-09 09:02:10|387.1|386.9|387.1|386.9|387.1|386.9|387.1|386.9|0
1767949340000|2026-01-09 09:02:20|||||||||100
1767949350000|2026-01-09 09:02:30|387||387||387||387||0
1767949420000|2026-01-09 09:03:40|386.9|386.7|387|386.8|387|386.8|386.9|386.7|1500
1767949460000|2026-01-09 09:04:20||386.9||386.9||386.9||386.9|0
1767949470000|2026-01-09 09:04:30||386.8||386.9||386.9||386.8|0
1767949510000|2026-01-09 09:05:10|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|0
1767949520000|2026-01-09 09:05:20|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|965
1767949530000|2026-01-09 09:05:30|386.9||386.9||386.9||386.9||0
1767949540000|2026-01-09 09:05:40|386.8||386.9||386.9||386.8||0
1767949590000|2026-01-09 09:06:30|387|386.9|387|386.9|387|386.9|387|386.9|175
1767949610000|2026-01-09 09:06:50||386.8||386.8||386.8||386.8|0
1767949620000|2026-01-09 09:07:00|387.1|386.9|387.1|386.9|387.1|386.9|387.1|386.9|0
1767949720000|2026-01-09 09:08:40|387.3|387|387.3|387.1|387.3|387.1|387.3|387|1234
1767949760000|2026-01-09 09:09:20|387.4|387.2|387.4|387.2|387.4|387.2|387.4|387.2|0
1767949770000|2026-01-09 09:09:30|387.3||387.4||387.4||387.3||101
1767949800000|2026-01-09 09:10:00|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|140
1767949820000|2026-01-09 09:10:20|387.1|387|387.2|387|387.2|387|387.1|387|0
1767949840000|2026-01-09 09:10:40|387.1||387.2||387.2||387.1||0
1767949850000|2026-01-09 09:10:50|387.1|386.9|387.1|386.9|387.1|386.9|387.1|386.9|0
1767949880000|2026-01-09 09:11:20|387.2|387|387.2|387|387.2|387|387.2|387|0
1767949910000|2026-01-09 09:11:50|387.1||387.1||387.1||387.1||0
1767949920000|2026-01-09 09:12:00|387.2||387.1||387.2||387.1||54
1767949940000|2026-01-09 09:12:20|387.2||387.2||387.2||387.2||0
1767950000000|2026-01-09 09:13:20|387.1||387.1||387.1||387.1||0
1767950010000|2026-01-09 09:13:30|||||||||100
1767950030000|2026-01-09 09:13:50||386.9||386.9||386.9||386.9|0
1767950050000|2026-01-09 09:14:10||387||387||387||387|0
1767950060000|2026-01-09 09:14:20|387|386.9|387|386.9|387|386.9|387|386.9|484
1767950090000|2026-01-09 09:14:50|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|0
1767950110000|2026-01-09 09:15:10|387||387||387||387||972
1767950130000|2026-01-09 09:15:30|386.9|386.7|386.8|386.7|386.9|386.7|386.8|386.7|0
1767950140000|2026-01-09 09:15:40|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|91
1767950160000|2026-01-09 09:16:00|386.4|386.2|386.3|386.1|386.4|386.2|386.3|386.1|219
1767950170000|2026-01-09 09:16:10|386.2|386|386.2|386|386.2|386|386.2|386|0
1767950180000|2026-01-09 09:16:20|386.3||386.3||386.3||386.3||0
1767950190000|2026-01-09 09:16:30||386.1||386.1||386.1||386.1|0
1767950260000|2026-01-09 09:17:40|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|1500
1767950290000|2026-01-09 09:18:10|||||||||222
1767950360000|2026-01-09 09:19:20|386|385.9|386|385.8|386|385.9|385.9|385.8|1254
1767950390000|2026-01-09 09:19:50|385.8|385.6|385.8|385.6|385.8|385.6|385.8|385.6|2229
1767950400000|2026-01-09 09:20:00|385.7|385.5|385.8|385.7|385.8|385.7|385.7|385.5|500
1767950420000|2026-01-09 09:20:20||385.6||385.6||385.6||385.6|0
1767950430000|2026-01-09 09:20:30|385.7|385.5|385.7|385.6|385.7|385.6|385.7|385.5|0
1767950450000|2026-01-09 09:20:50|385.8||385.8||385.8||385.8||0
1767950480000|2026-01-09 09:21:20||385.7||385.7||385.7||385.7|0
1767950490000|2026-01-09 09:21:30|385.7|385.6|385.6|385.5|385.7|385.6|385.6|385.5|5705
1767950530000|2026-01-09 09:22:10|385.7||385.7||385.7||385.7||157
1767950540000|2026-01-09 09:22:20||385.6||385.6||385.6||385.6|0
1767950550000|2026-01-09 09:22:30|385.8||385.8||385.8||385.8||0
1767950590000|2026-01-09 09:23:10|385.7|385.7|385.8|385.6|385.8|385.7|385.7|385.6|750
1767950680000|2026-01-09 09:24:40||385.7||385.7||385.7||385.7|0
1767950690000|2026-01-09 09:24:50|||||||||3000
1767950720000|2026-01-09 09:25:20|385.7|385.6|385.6|385.5|385.7|385.6|385.6|385.5|5508
1767950800000|2026-01-09 09:26:40|385.7||385.7||385.7||385.7||0
1767950810000|2026-01-09 09:26:50|||||||||77
1767950840000|2026-01-09 09:27:20||385.6||385.5||385.6||385.5|1000
1767950870000|2026-01-09 09:27:50|385.6|385.4|385.4|385.3|385.6|385.4|385.4|385.3|8152
1767950880000|2026-01-09 09:28:00|385.5||385.5||385.5||385.5||0
1767950930000|2026-01-09 09:28:50|385.4|385.4|385.6|385.5|385.6|385.5|385.4|385.4|2595
1767950940000|2026-01-09 09:29:00|385.7|385.4|385.7|385.5|385.7|385.5|385.7|385.4|1429
1767950970000|2026-01-09 09:29:30|385.8|385.6|385.8|385.6|385.8|385.6|385.8|385.6|0
1767950980000|2026-01-09 09:29:40|385.7|385.5|385.7|385.5|385.7|385.5|385.7|385.5|0
1767951000000|2026-01-09 09:30:00||385.6||385.6||385.6||385.6|0
1767951020000|2026-01-09 09:30:20|385.6|385.5|385.6|385.4|385.6|385.5|385.6|385.4|104
1767951050000|2026-01-09 09:30:50|385.7|385.5|385.8|385.6|385.8|385.6|385.7|385.5|2312
1767951130000|2026-01-09 09:32:10||385.7||385.7||385.7||385.7|0
1767951140000|2026-01-09 09:32:20||385.6||385.6||385.6||385.6|2000
1767951150000|2026-01-09 09:32:30|385.7||385.7||385.7||385.7||200
1767951160000|2026-01-09 09:32:40||385.5||385.5||385.5||385.5|0
1767951170000|2026-01-09 09:32:50|||||||||275
1767951200000|2026-01-09 09:33:20|385.6|385.4|385.6|385.4|385.6|385.4|385.6|385.4|1000
1767951250000|2026-01-09 09:34:10||385.5||385.5||385.5||385.5|0
1767951300000|2026-01-09 09:35:00|385.8|385.6|385.8|385.6|385.8|385.6|385.8|385.6|0
1767951310000|2026-01-09 09:35:10|385.7|385.5|385.7|385.5|385.7|385.5|385.7|385.5|0
1767951320000|2026-01-09 09:35:20|385.6||385.7||385.7||385.6||2800
1767951370000|2026-01-09 09:36:10|385.6||385.6||385.6||385.6||0
1767951400000|2026-01-09 09:36:40|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|326
1767951410000|2026-01-09 09:36:50|385.6||385.6||385.6||385.6||0
1767951440000|2026-01-09 09:37:20|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|700
1767951460000|2026-01-09 09:37:40|385.5||385.5||385.5||385.5||0
1767951560000|2026-01-09 09:39:20|385.4||385.4||385.4||385.4||0
1767951580000|2026-01-09 09:39:40|||||||||100
1767951600000|2026-01-09 09:40:00|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|200
1767951610000|2026-01-09 09:40:10|385.4||385.4||385.4||385.4||1460
1767951670000|2026-01-09 09:41:10||385.3||385.2||385.3||385.2|2500
1767951690000|2026-01-09 09:41:30|385.3||385.3||385.3||385.3||0
1767951720000|2026-01-09 09:42:00|385.4||385.4||385.4||385.4||0
1767951740000|2026-01-09 09:42:20|||||||||300
1767951760000|2026-01-09 09:42:40|385.3||385.3||385.3||385.3||0
1767951780000|2026-01-09 09:43:00|385.4||385.4||385.4||385.4||0
1767951810000|2026-01-09 09:43:30|||||||||3000
1767951820000|2026-01-09 09:43:40|||||||||4200
1767951830000|2026-01-09 09:43:50|385.3||385.3||385.3||385.3||492
1767951840000|2026-01-09 09:44:00|||||||||1260
1767951850000|2026-01-09 09:44:10|385.4||385.4||385.4||385.4||0
1767951860000|2026-01-09 09:44:20||385.3||385.3||385.3||385.3|0
1767951880000|2026-01-09 09:44:40|||||||||1000
1767951900000|2026-01-09 09:45:00||385.2||385.2||385.2||385.2|0
1767951970000|2026-01-09 09:46:10|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|861
1767951980000|2026-01-09 09:46:20|385.3||385.3||385.3||385.3||54
1767951990000|2026-01-09 09:46:30|385.4|385.2|385.4|385.2|385.4|385.2|385.4|385.2|0
1767952010000|2026-01-09 09:46:50||385.3||385.3||385.3||385.3|0
1767952020000|2026-01-09 09:47:00||385.2||385.2||385.2||385.2|0
1767952040000|2026-01-09 09:47:20||385.1||385.1||385.1||385.1|0
1767952050000|2026-01-09 09:47:30|385.3||385.3||385.3||385.3||0
1767952070000|2026-01-09 09:47:50||385.2||385.1||385.2||385.1|3000
1767952100000|2026-01-09 09:48:20||385.2||385.2||385.2||385.2|0
1767952140000|2026-01-09 09:49:00|384.8|385.1|384.8|384.6|384.8|385.1|384.8|384.6|391
1767952170000|2026-01-09 09:49:30|384.7||384.8||384.8||384.7||990
1767952190000|2026-01-09 09:49:50|384.7|384.5|384.7|384.5|384.7|384.5|384.7|384.5|0
1767952200000|2026-01-09 09:50:00|384.6||384.7||384.7||384.6||0
1767952220000|2026-01-09 09:50:20||384.6||384.6||384.6||384.6|0
1767952280000|2026-01-09 09:51:20|384.8||384.8||384.8||384.8||31
1767952290000|2026-01-09 09:51:30|384.7|384.5|384.6|384.5|384.7|384.5|384.6|384.5|95
1767952330000|2026-01-09 09:52:10|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|0
1767952350000|2026-01-09 09:52:30|||||||||26
1767952360000|2026-01-09 09:52:40|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|100
1767952400000|2026-01-09 09:53:20|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|10075
1767952430000|2026-01-09 09:53:50|||||||||3281
1767952460000|2026-01-09 09:54:20|384.3|384.1|384.2|384|384.3|384.2|384.2|384|1429
1767952500000|2026-01-09 09:55:00||384.1||384.1||384.1||384.1|0
1767952530000|2026-01-09 09:55:30|384.3|384.2|384.4|384.2|384.4|384.2|384.3|384.2|484
1767952540000|2026-01-09 09:55:40|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|1429
1767952560000|2026-01-09 09:56:00||384.2||384.2||384.2||384.2|0
1767952570000|2026-01-09 09:56:10|||||||||250
1767952590000|2026-01-09 09:56:30|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|250
1767952600000|2026-01-09 09:56:40|384.5||384.5||384.5||384.5||747
1767952610000|2026-01-09 09:56:50|384.6|384.4|384.6|384.4|384.6|384.4|384.6|384.4|1429
1767952620000|2026-01-09 09:57:00|384.5||384.6||384.6||384.5||0
1767952630000|2026-01-09 09:57:10|384.5||384.5||384.5||384.5||0
1767952640000|2026-01-09 09:57:20|||||||||748
1767952700000|2026-01-09 09:58:20|||||||||878
1767952720000|2026-01-09 09:58:40|||||||||6453
1767952730000|2026-01-09 09:58:50|384.6||384.6||384.6||384.6||824
1767952750000|2026-01-09 09:59:10||384.5||384.5||384.5||384.5|0
1767952770000|2026-01-09 09:59:30||384.4||384.5||384.5||384.4|5160
1767952800000|2026-01-09 10:00:00|384.7||384.7||384.7||384.7||0
1767952820000|2026-01-09 10:00:20|||||||||500
1767952890000|2026-01-09 10:01:30|||||||||700
1767952920000|2026-01-09 10:02:00|384.6||384.6||384.6||384.6||0
1767952930000|2026-01-09 10:02:10|384.7||384.6||384.7||384.6||1000
1767952940000|2026-01-09 10:02:20|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|265
1767952950000|2026-01-09 10:02:30||384.7||384.7||384.7||384.7|0
1767952960000|2026-01-09 10:02:40|385|384.8|385|384.8|385|384.8|385|384.8|0
1767953000000|2026-01-09 10:03:20|385.1|385|385.1|385|385.1|385|385.1|385|0
1767953030000|2026-01-09 10:03:50|385.2|385.1|385.1|385|385.2|385.1|385.1|385|214
1767953040000|2026-01-09 10:04:00|385.2||385.2||385.2||385.2||0
1767953080000|2026-01-09 10:04:40||385.1||385.1||385.1||385.1|2595
1767953100000|2026-01-09 10:05:00|385.3|385.2|385.4|385.2|385.4|385.2|385.3|385.2|0
1767953150000|2026-01-09 10:05:50|385.5|385.3|385.6|385.4|385.6|385.4|385.5|385.3|0
1767953160000|2026-01-09 10:06:00|385.5|385.3|385.5|385.3|385.5|385.3|385.5|385.3|0
1767953170000|2026-01-09 10:06:10|||||||||100
1767953200000|2026-01-09 10:06:40|385.4|385.4|385.4|385.3|385.4|385.4|385.4|385.3|0
1767953220000|2026-01-09 10:07:00|385.3|385.1|385.3|385.1|385.3|385.2|385.3|385.1|150
1767953230000|2026-01-09 10:07:10||385.2||385.2||385.2||385.2|0
1767953240000|2026-01-09 10:07:20|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|71
1767953270000|2026-01-09 10:07:50|385.5|385.4|385.5|385.3|385.5|385.4|385.5|385.3|700
1767953280000|2026-01-09 10:08:00||385.4||385.3||385.4||385.3|0
1767953320000|2026-01-09 10:08:40|385.6|385.4|385.6|385.4|385.6|385.4|385.6|385.4|1208
1767953330000|2026-01-09 10:08:50||385.5||385.4||385.5||385.4|0
1767953340000|2026-01-09 10:09:00|385.5||385.5||385.5||385.5||0
1767953360000|2026-01-09 10:09:20|||||||||110
1767953370000|2026-01-09 10:09:30|||||||||863
1767953390000|2026-01-09 10:09:50|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|0
1767953400000|2026-01-09 10:10:00|||||||||100
1767953420000|2026-01-09 10:10:20|||||||||1429
1767953520000|2026-01-09 10:12:00|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|25
1767953540000|2026-01-09 10:12:20|||||||||150
1767953570000|2026-01-09 10:12:50|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|0
1767953660000|2026-01-09 10:14:20|||||||||48
1767953670000|2026-01-09 10:14:30|385.5|385.4|385.5|385.3|385.5|385.4|385.5|385.3|1054
1767953680000|2026-01-09 10:14:40||385.4||385.4||385.4||385.4|0
1767953690000|2026-01-09 10:14:50||385.3||385.3||385.3||385.3|0
1767953710000|2026-01-09 10:15:10|385.4||385.4||385.4||385.4||0
1767953730000|2026-01-09 10:15:30|||||||||2000
1767953800000|2026-01-09 10:16:40|||||||||150
1767953860000|2026-01-09 10:17:40|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|0
1767953980000|2026-01-09 10:19:40|||||||||1000
1767954110000|2026-01-09 10:21:50|385.2|385.1|385.3|385.1|385.3|385.1|385.2|385.1|0
1767954120000|2026-01-09 10:22:00|385.2||385.2||385.2||385.2||0
1767954140000|2026-01-09 10:22:20|385|384.9|385|384.9|385|384.9|385|384.9|0
1767954160000|2026-01-09 10:22:40|385.1||385.1||385.1||385.1||0
1767954190000|2026-01-09 10:23:10|385.2|385|385.2|385|385.2|385|385.2|385|0
1767954200000|2026-01-09 10:23:20|385.1|384.9|385|384.9|385.2|384.9|385|384.9|2310
1767954240000|2026-01-09 10:24:00|||||||||1000
1767954260000|2026-01-09 10:24:20|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|0
1767954290000|2026-01-09 10:24:50|385||385||385||385||0
1767954310000|2026-01-09 10:25:10|384.9||384.9||384.9||384.9||0
1767954350000|2026-01-09 10:25:50|||||||||1
1767954380000|2026-01-09 10:26:20|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|0
1767954390000|2026-01-09 10:26:30|384.9||384.8||384.9||384.8||0
1767954410000|2026-01-09 10:26:50|||||||||700
1767954440000|2026-01-09 10:27:20|384.9|384.6|384.7|384.6|384.9|384.6|384.7|384.6|1481
1767954450000|2026-01-09 10:27:30|||||||||3765
1767954460000|2026-01-09 10:27:40|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|586
1767954540000|2026-01-09 10:29:00|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.7|3791
1767954550000|2026-01-09 10:29:10||384.7||384.7||384.7||384.7|0
1767954560000|2026-01-09 10:29:20||384.8||384.8||384.8||384.8|0
1767954570000|2026-01-09 10:29:30||384.7||384.7||384.7||384.7|0
1767954580000|2026-01-09 10:29:40|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|0
1767954590000|2026-01-09 10:29:50|384.4|384.3|384.5|384.3|384.5|384.3|384.4|384.3|2943
1767954600000|2026-01-09 10:30:00|384.4||384.4||384.4||384.4||1429
1767954620000|2026-01-09 10:30:20||384.2||384.2||384.2||384.2|1318
1767954640000|2026-01-09 10:30:40|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|1300
1767954650000|2026-01-09 10:30:50|384.3||384.3||384.3||384.3||759
1767954670000|2026-01-09 10:31:10|384.2||384.2||384.2||384.2||0
1767954690000|2026-01-09 10:31:30|384.3||384.3||384.3||384.3||1429
1767954700000|2026-01-09 10:31:40||384.2||384.2||384.2||384.1|698
1767954710000|2026-01-09 10:31:50|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|750
1767954720000|2026-01-09 10:32:00|||||||||3200
1767954730000|2026-01-09 10:32:10|384.3||384.3||384.3||384.3||1000
1767954740000|2026-01-09 10:32:20|384.4|384.2|384.6|384.4|384.6|384.4|384.3|384.2|2820
1767954750000|2026-01-09 10:32:30|384.7|384.5|384.7|384.5|384.7|384.5|384.7|384.5|102
1767954790000|2026-01-09 10:33:10||384.6||384.5||384.6||384.5|24
1767954810000|2026-01-09 10:33:30|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|831
1767954860000|2026-01-09 10:34:20|384.9||384.9||384.9||384.9||1021
1767954910000|2026-01-09 10:35:10||384.8||384.7||384.8||384.7|1000
1767954930000|2026-01-09 10:35:30||384.8||384.7||384.8||384.7|0
1767954990000|2026-01-09 10:36:30||384.8||384.8||384.8||384.8|0
1767955010000|2026-01-09 10:36:50|||||||||250
1767955020000|2026-01-09 10:37:00|||||||||600
1767955030000|2026-01-09 10:37:10|385||385||385||385||0
1767955040000|2026-01-09 10:37:20|384.9||384.9||384.9||384.9||0
1767955050000|2026-01-09 10:37:30|385||385||385||385||1429
1767955100000|2026-01-09 10:38:20|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|0
1767955120000|2026-01-09 10:38:40|||||||||116
1767955140000|2026-01-09 10:39:00|||||||||1524
1767955150000|2026-01-09 10:39:10|384.9|384.8|385|384.8|385|384.8|384.9|384.8|1429
1767955160000|2026-01-09 10:39:20|||||||||750
1767955200000|2026-01-09 10:40:00|384.9|384.7|384.8|384.7|384.9|384.8|384.8|384.7|0
1767955220000|2026-01-09 10:40:20|||||||||5
1767955280000|2026-01-09 10:41:20|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|1094
1767955350000|2026-01-09 10:42:30|||||||||400
1767955360000|2026-01-09 10:42:40|385|384.9|385|384.9|385|384.9|385|384.9|0
1767955460000|2026-01-09 10:44:20|||||||||1000
1767955480000|2026-01-09 10:44:40|||||||||308
1767955490000|2026-01-09 10:44:50|385.1|385|385.1|384.9|385.1|385|385.1|384.9|258
1767955520000|2026-01-09 10:45:20|385.2|385|385.2|385|385.2|385|385.2|385|0
1767955640000|2026-01-09 10:47:20|385.1|385.1|385.1|385|385.1|385.1|385.1|385|1092
1767955740000|2026-01-09 10:49:00|385.2||385.1||385.2||385.1||0
1767955750000|2026-01-09 10:49:10|385.2||385.2||385.2||385.2||0
1767955830000|2026-01-09 10:50:30|385.1||385.1||385.1||385.1||0
1767955860000|2026-01-09 10:51:00|385|384.9|385|384.9|385|384.9|385|384.9|0
1767955870000|2026-01-09 10:51:10||384.8||384.8||384.8||384.8|1628
1767955890000|2026-01-09 10:51:30|385.1|384.9|385.1|384.9|385.1|384.9|385.1|384.9|1224
1767955940000|2026-01-09 10:52:20|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|1429
1767955950000|2026-01-09 10:52:30|||||||||80
1767956020000|2026-01-09 10:53:40|385.3||385.3||385.3||385.3||0
1767956060000|2026-01-09 10:54:20|385.2|385.2|385.2|385.1|385.2|385.2|385.2|385.1|2252
1767956110000|2026-01-09 10:55:10|385.1|385|385.1|385|385.1|385|385.1|385|90
1767956130000|2026-01-09 10:55:30||384.9||384.9||384.9||384.9|0
1767956160000|2026-01-09 10:56:00|385.2|385|385.2|385|385.2|385|385.2|385|0
1767956200000|2026-01-09 10:56:40|385.3|385.1|385.3|385.1|385.3|385.1|385.3|385.1|18
1767956270000|2026-01-09 10:57:50|385.4|385.2|385.4|385.2|385.4|385.2|385.4|385.2|0
1767956440000|2026-01-09 11:00:40||385.3||385.2||385.3||385.2|0
1767956470000|2026-01-09 11:01:10|385.5|385.3|385.6|385.4|385.6|385.4|385.5|385.3|1255
1767956490000|2026-01-09 11:01:30|385.5||385.5||385.5||385.5||0
1767956530000|2026-01-09 11:02:10|||||||||800
1767956600000|2026-01-09 11:03:20|385.6||385.6||385.6||385.6||100
1767956650000|2026-01-09 11:04:10||385.5||385.4||385.5||385.4|0
1767956670000|2026-01-09 11:04:30|||||||||104
1767956750000|2026-01-09 11:05:50|385.4|385.3|385.3|385.1|385.4|385.3|385.3|385.1|1429
1767956780000|2026-01-09 11:06:20|385.4|385.3|385.4|385.2|385.4|385.3|385.4|385.2|0
1767957020000|2026-01-09 11:10:20||385.3||385.3||385.3||385.3|0
1767957030000|2026-01-09 11:10:30||385.2||385.2||385.2||385.2|805
1767957060000|2026-01-09 11:11:00|385.5|385.3|385.5|385.3|385.5|385.3|385.5|385.3|0
1767957130000|2026-01-09 11:12:10|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|0
1767957170000|2026-01-09 11:12:50|||||||||1000
1767957180000|2026-01-09 11:13:00|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|1045
1767957300000|2026-01-09 11:15:00|385.3||385.3||385.3||385.3||1050
1767957330000|2026-01-09 11:15:30||385.2||385.2||385.2||385.2|0
1767957360000|2026-01-09 11:16:00|385.4||385.4||385.4||385.4||0
1767957410000|2026-01-09 11:16:50||385.3||385.3||385.3||385.3|0
1767957620000|2026-01-09 11:20:20|385.5||385.5||385.5||385.5||55
1767957880000|2026-01-09 11:24:40|385.6|385.4|385.6|385.4|385.6|385.4|385.6|385.4|0
1767957930000|2026-01-09 11:25:30|385.5||385.5||385.5||385.5||0
1767958010000|2026-01-09 11:26:50||385.3||385.3||385.3||385.3|0
1767958020000|2026-01-09 11:27:00|385.4||385.4||385.4||385.4||0
1767958030000|2026-01-09 11:27:10|385.5|385.4|385.4|385.2|385.6|385.4|385.4|385.2|1431
1767958040000|2026-01-09 11:27:20|385.3||385.4||385.4||385.3||0
1767958140000|2026-01-09 11:29:00|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|422
1767958150000|2026-01-09 11:29:10|385.3||385.3||385.3||385.3||0
1767958160000|2026-01-09 11:29:20|385.2||385.2||385.2||385.2||150
1767958210000|2026-01-09 11:30:10|385.1|385|385.2|385|385.2|385|385.1|385|535
1767958240000|2026-01-09 11:30:40|385.1||385.1||385.1||385.1||0
1767958270000|2026-01-09 11:31:10|385.2||385.2||385.2||385.2||0
1767958280000|2026-01-09 11:31:20||385.1||385.1||385.1||385.1|0
1767958300000|2026-01-09 11:31:40|385.3||385.3||385.3||385.3||1050
1767958320000|2026-01-09 11:32:00||385.2||385.2||385.2||385.2|1151
1767958350000|2026-01-09 11:32:30|385.4||385.4||385.4||385.4||0
1767958370000|2026-01-09 11:32:50||385.3||385.3||385.3||385.3|0
1767958380000|2026-01-09 11:33:00|385.5||385.5||385.5||385.5||1431
1767958410000|2026-01-09 11:33:30|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|1062
1767958420000|2026-01-09 11:33:40|385.4||385.4||385.4||385.4||0
1767958460000|2026-01-09 11:34:20|385.3||385.3||385.3||385.3||50
1767958520000|2026-01-09 11:35:20|||||||||1431
1767958710000|2026-01-09 11:38:30|||||||||765
1767958750000|2026-01-09 11:39:10|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|0
1767958810000|2026-01-09 11:40:10|385.3||385.3||385.3||385.3||0
1767958860000|2026-01-09 11:41:00|385.2||385.2||385.2||385.2||0
1767958870000|2026-01-09 11:41:10|385.3||385.3||385.3||385.3||50
1767958920000|2026-01-09 11:42:00|385.2||385.2||385.2||385.2||1431
1767958940000|2026-01-09 11:42:20|||||||||1712
1767958970000|2026-01-09 11:42:50|||||||||1431
1767959020000|2026-01-09 11:43:40|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|0
1767959030000|2026-01-09 11:43:50||385.1||385.2||385.2||385.1|0
1767959050000|2026-01-09 11:44:10|385.4||385.4||385.4||385.4||0
1767959150000|2026-01-09 11:45:50|385.3||385.3||385.3||385.3||0
1767959160000|2026-01-09 11:46:00||385.1||385.1||385.1||385.1|0
1767959170000|2026-01-09 11:46:10||385.2||385.2||385.2||385.2|0
1767959250000|2026-01-09 11:47:30|385.4||385.4||385.4||385.4||0
1767959280000|2026-01-09 11:48:00|385.5|385.3|385.5|385.3|385.5|385.3|385.5|385.3|0
1767959330000|2026-01-09 11:48:50||385.4||385.4||385.4||385.4|0
1767959350000|2026-01-09 11:49:10|385.6||385.6||385.6||385.6||0
1767959420000|2026-01-09 11:50:20|385.5||385.6||385.6||385.5||0
1767959430000|2026-01-09 11:50:30|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|0
1767959450000|2026-01-09 11:50:50|385.5||385.5||385.5||385.5||400
1767959610000|2026-01-09 11:53:30|385.4||385.4||385.4||385.4||0
1767959630000|2026-01-09 11:53:50|||||||||1431
1767959640000|2026-01-09 11:54:00|385.5||385.5||385.5||385.5||0
1767959650000|2026-01-09 11:54:10|385.4||385.5||385.5||385.4||0
1767959680000|2026-01-09 11:54:40|385.4||385.4||385.4||385.4||0
1767959700000|2026-01-09 11:55:00|385.5||385.5||385.5||385.5||0
1767959900000|2026-01-09 11:58:20|385.4||385.4||385.4||385.4||0
1767959910000|2026-01-09 11:58:30|385.5||385.5||385.5||385.5||0
1767959950000|2026-01-09 11:59:10|385.4||385.4||385.4||385.4||0
1767959970000|2026-01-09 11:59:30|385.5||385.5||385.5||385.5||0
1767960000000|2026-01-09 12:00:00||385.4||385.4||385.4||385.4|0
1767960010000|2026-01-09 12:00:10||385.3||385.3||385.3||385.3|0
1767960070000|2026-01-09 12:01:10|385.6|385.4|385.6|385.4|385.6|385.4|385.6|385.4|502
1767960100000|2026-01-09 12:01:40|385.7|385.5|385.7|385.5|385.7|385.5|385.7|385.5|0
1767960150000|2026-01-09 12:02:30|385.5|385.4|385.4|385.3|385.5|385.4|385.4|385.3|0
1767960180000|2026-01-09 12:03:00|385.5||385.5||385.5||385.5||1555
1767960200000|2026-01-09 12:03:20||385.4||385.3||385.4||385.3|973
1767960220000|2026-01-09 12:03:40|385.4||385.4||385.4||385.4||0
1767960260000|2026-01-09 12:04:20||385.2||385.2||385.2||385.2|0
1767960280000|2026-01-09 12:04:40|||||||||34
1767960330000|2026-01-09 12:05:30|||||||||294
1767960360000|2026-01-09 12:06:00||385.3||385.3||385.3||385.3|0
1767960540000|2026-01-09 12:09:00|385.3|385.2|385.2|385.1|385.3|385.2|385.2|385.1|2942
1767960550000|2026-01-09 12:09:10|385.3||385.3||385.3||385.3||1555
1767960570000|2026-01-09 12:09:30|||||||||285
1767960620000|2026-01-09 12:10:20||385.2||385.2||385.2||385.2|0
1767960750000|2026-01-09 12:12:30||385.1||385.1||385.1||385.1|125
1767960780000|2026-01-09 12:13:00|||||||||571
1767960820000|2026-01-09 12:13:40||385.2||385.1||385.2||385.1|1088
1767960870000|2026-01-09 12:14:30||385.2||385.1||385.2||385.1|0
1767960970000|2026-01-09 12:16:10||385.2||385.2||385.2||385.2|500
1767961040000|2026-01-09 12:17:20|385.4||385.4||385.4||385.4||1371
1767961090000|2026-01-09 12:18:10|||||||||259
1767961300000|2026-01-09 12:21:40||385.3||385.2||385.3||385.2|500
1767961340000|2026-01-09 12:22:20|385.3|385.3|385.3|385.2|385.3|385.3|385.3|385.2|0
1767961360000|2026-01-09 12:22:40|385.4||385.4||385.4||385.4||0
1767961370000|2026-01-09 12:22:50|385.3||385.3||385.3||385.3||0
1767961520000|2026-01-09 12:25:20|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|140
1767961580000|2026-01-09 12:26:20|||||||||1555
1767961660000|2026-01-09 12:27:40|||||||||52
1767961680000|2026-01-09 12:28:00|385.3||385.3||385.3||385.3||1010
1767961780000|2026-01-09 12:29:40||385.2||385.1||385.2||385.1|0
1767961910000|2026-01-09 12:31:50||385.2||385.2||385.2||385.2|0
1767961930000|2026-01-09 12:32:10|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|0
1767961980000|2026-01-09 12:33:00|385.3||385.2||385.3||385.2||0
1767962140000|2026-01-09 12:35:40|||||||||1198
1767962150000|2026-01-09 12:35:50|384.7|384.6|384.5|384.4|384.7|384.6|384.5|384.4|2751
1767962160000|2026-01-09 12:36:00|384.6|384.5|384.7|384.6|384.7|384.6|384.6|384.5|756
1767962180000|2026-01-09 12:36:20|384.8|384.7|384.7|384.5|384.8|384.7|384.7|384.5|0
1767962230000|2026-01-09 12:37:10|384.2|384|384.2|384|384.2|384|384.2|384|0
1767962240000|2026-01-09 12:37:20|384.1|384.1|384.3|384.2|384.3|384.2|384.1|383.9|1144
1767962250000|2026-01-09 12:37:30||384.1||384.1||384.1||384.1|0
1767962280000|2026-01-09 12:38:00|384.2||384.3||384.3||384.2||1527
1767962300000|2026-01-09 12:38:20||384.2||384.2||384.2||384.2|0
1767962310000|2026-01-09 12:38:30|384.4||384.4||384.4||384.4||865
1767962330000|2026-01-09 12:38:50|||||||||775
1767962360000|2026-01-09 12:39:20||384.3||384.3||384.3||384.3|0
1767962510000|2026-01-09 12:41:50|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|410
1767962530000|2026-01-09 12:42:10|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|248
1767962580000|2026-01-09 12:43:00|||||||||4000
1767962600000|2026-01-09 12:43:20|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|0
1767962610000|2026-01-09 12:43:30||384.3||384.3||384.3||384.3|0
1767962640000|2026-01-09 12:44:00||384.4||384.4||384.4||384.4|0
1767962670000|2026-01-09 12:44:30|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|0
1767962680000|2026-01-09 12:44:40|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|25
1767962730000|2026-01-09 12:45:30||384.7||384.7||384.7||384.7|0
1767962910000|2026-01-09 12:48:30|384.7|384.6|384.7|384.5|384.7|384.6|384.7|384.5|318
1767962930000|2026-01-09 12:48:50|384.6||384.6||384.6||384.6||1463
1767962940000|2026-01-09 12:49:00|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|1066
1767962990000|2026-01-09 12:49:50|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|150
1767963000000|2026-01-09 12:50:00||384.4||384.4||384.4||384.4|414
1767963050000|2026-01-09 12:50:50|||||||||50
1767963110000|2026-01-09 12:51:50|384.5|384.5|384.5|384.4|384.5|384.5|384.5|384.4|1000
1767963220000|2026-01-09 12:53:40|384.6||384.6||384.6||384.6||27
1767963230000|2026-01-09 12:53:50|384.5||384.5||384.5||384.5||0
1767963290000|2026-01-09 12:54:50|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|5000
1767963310000|2026-01-09 12:55:10|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|1184
1767963370000|2026-01-09 12:56:10|||||||||500
1767963500000|2026-01-09 12:58:20||384.5||384.5||384.5||384.5|1178
1767963530000|2026-01-09 12:58:50||384.6||384.6||384.6||384.6|0
1767963540000|2026-01-09 12:59:00|||||||||100
1767963570000|2026-01-09 12:59:30|||||||||210
1767963580000|2026-01-09 12:59:40|384.6|384.5|384.7|384.5|384.7|384.5|384.6|384.5|182
1767963640000|2026-01-09 13:00:40|384.6||384.6||384.6||384.6||0
1767963650000|2026-01-09 13:00:50|||||||||1995
1767963660000|2026-01-09 13:01:00|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|569
1767963690000|2026-01-09 13:01:30||384.3||384.3||384.3||384.3|0
1767963720000|2026-01-09 13:02:00|384.4|384.2|384.4|384.2|384.4|384.2|384.4|384.2|0
1767963840000|2026-01-09 13:04:00|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|0
1767963870000|2026-01-09 13:04:30|384.1|384|384.1|384|384.1|384|384.1|384|250
1767963910000|2026-01-09 13:05:10|||||||||2500
1767963940000|2026-01-09 13:05:40||383.9||383.9||383.9||383.9|1845
1767963990000|2026-01-09 13:06:30||384||384||384||384|0
1767964090000|2026-01-09 13:08:10|384.2||384.2||384.2||384.2||0
1767964120000|2026-01-09 13:08:40||384.1||384.1||384.1||384.1|0
1767964140000|2026-01-09 13:09:00|384.3||384.3||384.3||384.3||0
1767964280000|2026-01-09 13:11:20||384.2||384.2||384.2||384.2|0
1767964290000|2026-01-09 13:11:30||384.1||384.1||384.1||384.1|0
1767964300000|2026-01-09 13:11:40||384.2||384.2||384.2||384.2|0
1767964310000|2026-01-09 13:11:50|384.4||384.4||384.4||384.4||1452
1767964340000|2026-01-09 13:12:20|384.3||384.4||384.4||384.3||0
1767964350000|2026-01-09 13:12:30||384.3||384.3||384.3||384.3|0
1767964360000|2026-01-09 13:12:40|384.5||384.5||384.5||384.5||0
1767964370000|2026-01-09 13:12:50|384.4||384.5||384.5||384.4||0
1767964410000|2026-01-09 13:13:30|384.4|384.1|384.3|384.1|384.4|384.1|384.3|384.1|1463
1767964500000|2026-01-09 13:15:00||384.2||384.2||384.2||384.2|0
1767964510000|2026-01-09 13:15:10|||||||||1829
1767964520000|2026-01-09 13:15:20|384.4|384.3|384.4|384.2|384.4|384.3|384.4|384.2|179
1767964560000|2026-01-09 13:16:00||384.3||384.3||384.3||384.3|0
1767964570000|2026-01-09 13:16:10|384.5|384.4|384.5|384.3|384.5|384.4|384.5|384.3|2490
1767964580000|2026-01-09 13:16:20|384.4||384.4||384.4||384.4||0
1767964590000|2026-01-09 13:16:30|384.5||384.5||384.5||384.5||0
1767964600000|2026-01-09 13:16:40|384.4||384.4||384.4||384.4||27
1767964690000|2026-01-09 13:18:10|||||||||1829
1767964820000|2026-01-09 13:20:20|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|0
1767964850000|2026-01-09 13:20:50|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|0
1767964990000|2026-01-09 13:23:10|||||||||300
1767965020000|2026-01-09 13:23:40|||||||||262
1767965050000|2026-01-09 13:24:10|||||||||886
1767965070000|2026-01-09 13:24:30|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|1050
1767965080000|2026-01-09 13:24:40||384.3||384.3||384.3||384.3|0
1767965090000|2026-01-09 13:24:50||384.4||384.4||384.4||384.4|0
1767965100000|2026-01-09 13:25:00|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|0
1767965110000|2026-01-09 13:25:10|||||||||250
1767965140000|2026-01-09 13:25:40||384.2||384.2||384.2||384.2|0
1767965150000|2026-01-09 13:25:50|384.3|384.3|384.3|384.2|384.3|384.3|384.3|384.2|0
1767965170000|2026-01-09 13:26:10||384.1||384.1||384.1||384.1|2319
1767965230000|2026-01-09 13:27:10||384.2||384.1||384.2||384.1|350
1767965390000|2026-01-09 13:29:50||384.2||384.2||384.2||384.2|1110
1767965400000|2026-01-09 13:30:00|384.4|384.1|384.3|384.1|384.4|384.1|384.3|384.1|888
1767965410000|2026-01-09 13:30:10|384.1|384|384.1|384|384.2|384|384.1|384|4620
1767965440000|2026-01-09 13:30:40|||||||||270
1767965460000|2026-01-09 13:31:00|384.2||384.2||384.2||384.2||0
1767965510000|2026-01-09 13:31:50||384.1||384.1||384.1||384.1|0
1767965530000|2026-01-09 13:32:10|384.1|384|384.2|384|384.2|384|384.1|384|538
1767965550000|2026-01-09 13:32:30|384.1||384.2||384.2||384.1||0
1767965570000|2026-01-09 13:32:50|384.1||384.1||384.1||384.1||0
1767965650000|2026-01-09 13:34:10|||||||||110
1767965670000|2026-01-09 13:34:30|384.2||384.2||384.2||384.2||0
1767965700000|2026-01-09 13:35:00||384.1||384.1||384.1||384.1|0
1767965750000|2026-01-09 13:35:50|384.3||384.3||384.3||384.3||1050
1767965780000|2026-01-09 13:36:20|384.2|384|384.2|384.1|384.2|384.1|384.2|384|73
1767965790000|2026-01-09 13:36:30|384.3||384.2||384.3||384.2||0
1767965810000|2026-01-09 13:36:50|||||||||1715
1767965830000|2026-01-09 13:37:10|384.3|384.2|384.3|384.1|384.3|384.2|384.3|384.1|899
1767965840000|2026-01-09 13:37:20|384.2||384.2||384.2||384.2||750
1767965930000|2026-01-09 13:38:50|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|1094
1767965950000|2026-01-09 13:39:10||384.1||384.1||384.1||384.1|0
1767965960000|2026-01-09 13:39:20|384.1|384|384.1|384|384.1|384|384.1|384|2607
1767966030000|2026-01-09 13:40:30||383.9||383.9||383.9||383.9|890
1767966080000|2026-01-09 13:41:20|384||384||384||384||0
1767966100000|2026-01-09 13:41:40|||||||||200
1767966150000|2026-01-09 13:42:30|||||||||250
1767966190000|2026-01-09 13:43:10|||||||||798
1767966220000|2026-01-09 13:43:40|384.1|384|384.1|384|384.1|384|384.1|384|301
1767966300000|2026-01-09 13:45:00|||||||||1698
1767966540000|2026-01-09 13:49:00|384.2|384.1|384.3|384.2|384.3|384.2|384.2|384.1|3528
1767966560000|2026-01-09 13:49:20||384.1||384.1||384.1||384.1|1
1767966630000|2026-01-09 13:50:30|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|20
1767966700000|2026-01-09 13:51:40|||||||||145
1767966720000|2026-01-09 13:52:00|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|0
1767966800000|2026-01-09 13:53:20|384.2|384.1|384.2|384|384.2|384.1|384.2|384|694
1767966810000|2026-01-09 13:53:30|384.1|383.8|384|383.9|384.1|383.9|383.9|383.8|286
1767966890000|2026-01-09 13:54:50||383.8||383.8||383.8||383.8|0
1767966920000|2026-01-09 13:55:20||383.9||383.9||383.9||383.9|0
1767966940000|2026-01-09 13:55:40||383.8||383.8||383.8||383.8|0
1767966960000|2026-01-09 13:56:00||383.9||383.8||383.9||383.8|1260
1767966980000|2026-01-09 13:56:20|383.9||383.9||383.9||383.9||0
1767967010000|2026-01-09 13:56:50|384|383.9|384|383.9|384|383.9|384|383.9|0
1767967020000|2026-01-09 13:57:00|||||||||1377
1767967040000|2026-01-09 13:57:20|384.1|384|384.1|384|384.1|384|384|383.9|34
1767967100000|2026-01-09 13:58:20|384.2||384.2||384.2||384.2||853
1767967110000|2026-01-09 13:58:30||384.1||384.1||384.1||384.1|0
1767967180000|2026-01-09 13:59:40|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|0
1767967220000|2026-01-09 14:00:20|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|0
1767967280000|2026-01-09 14:01:20|384.1|384|384.2|384|384.2|384|384.1|384|1715
1767967370000|2026-01-09 14:02:50||384.1||384.1||384.1||384.1|0
1767967430000|2026-01-09 14:03:50|||||||||309
1767967470000|2026-01-09 14:04:30|384.1|384|384.1|384|384.1|384|384.1|384|1705
1767967480000|2026-01-09 14:04:40|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|12
1767967490000|2026-01-09 14:04:50|384.3||384.2||384.3||384.2||0
1767967500000|2026-01-09 14:05:00|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|355
1767967510000|2026-01-09 14:05:10|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|869
1767967560000|2026-01-09 14:06:00|||||||||357
1767967580000|2026-01-09 14:06:20|||||||||1715
1767967590000|2026-01-09 14:06:30|384.3||384.3||384.3||384.3||1253
1767967600000|2026-01-09 14:06:40|384.2||384.3||384.3||384.2||200
1767967620000|2026-01-09 14:07:00|384.1|384|384.1|384|384.1|384|384.1|384|2
1767967640000|2026-01-09 14:07:20|384.2||384.2||384.2||384.1||880
1767967680000|2026-01-09 14:08:00|384.1||384.2||384.2||384.1||0
1767967720000|2026-01-09 14:08:40||384.1||384.1||384.1||384.1|0
1767967760000|2026-01-09 14:09:20|384.3|384.2|384.3|384.1|384.3|384.2|384.3|384.1|0
1767967770000|2026-01-09 14:09:30|||||||||200
1767967780000|2026-01-09 14:09:40||384.2||384.1||384.2||384.1|0
1767967790000|2026-01-09 14:09:50|384.2||384.2||384.2||384.2||0
1767967800000|2026-01-09 14:10:00|384.3||384.3||384.3||384.3||2000
1767967850000|2026-01-09 14:10:50||384.2||384.2||384.2||384.2|0
1767967870000|2026-01-09 14:11:10|384.4||384.4||384.4||384.4||0
1767967910000|2026-01-09 14:11:50||384.3||384.2||384.3||384.2|0
1767967920000|2026-01-09 14:12:00||384.3||384.3||384.3||384.3|0
1767967940000|2026-01-09 14:12:20||384.2||384.2||384.2||384.2|0
1767967980000|2026-01-09 14:13:00||384.3||384.3||384.3||384.3|0
1767968140000|2026-01-09 14:15:40|384.5||384.5||384.5||384.5||2602
1767968180000|2026-01-09 14:16:20|384.4||384.4||384.4||384.4||741
1767968230000|2026-01-09 14:17:10|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|84
1767968290000|2026-01-09 14:18:10|||||||||515
1767968330000|2026-01-09 14:18:50|384.4||384.4||384.4||384.4||858
1767968340000|2026-01-09 14:19:00|384.3|384|384.2|384|384.3|384|384.2|384|0
1767968350000|2026-01-09 14:19:10||384.1||384.1||384.1||384.1|0
1767968430000|2026-01-09 14:20:30||384||384.1||384.1||384|2
1767968480000|2026-01-09 14:21:20|||||||||177
1767968490000|2026-01-09 14:21:30|384.3||384.3||384.3||384.3||488
1767968500000|2026-01-09 14:21:40|384.2||384.2||384.2||384.2||0
1767968640000|2026-01-09 14:24:00||384||384||384||384|0
1767968750000|2026-01-09 14:25:50|384.1|383.9|384.1|383.9|384.1|383.9|384.1|383.9|0
1767968770000|2026-01-09 14:26:10|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|0
1767968790000|2026-01-09 14:26:30|384.4|384.2|384.4|384.2|384.4|384.2|384.4|384.2|1747
1767968800000|2026-01-09 14:26:40|384.3|384.3|384.4|384.2|384.4|384.3|384.3|384.2|2146
1767968900000|2026-01-09 14:28:20|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|0
1767968910000|2026-01-09 14:28:30|384.2|384|384.1|383.9|384.2|384|384.1|383.9|2500
1767968950000|2026-01-09 14:29:10||384||384||384||384|300
1767969000000|2026-01-09 14:30:00|384.2|384.1|384.5|384.4|384.5|384.4|384.2|384.1|78
1767969010000|2026-01-09 14:30:10||384.3||384.3||384.3||384.3|813
1767969030000|2026-01-09 14:30:30||384.4||384.4||384.4||384.4|0
1767969050000|2026-01-09 14:30:50|||||||||227
1767969060000|2026-01-09 14:31:00|384.7|384.5|384.9|384.8|384.9|384.8|384.7|384.5|1157
1767969070000|2026-01-09 14:31:10|385||385||385||385||0
1767969100000|2026-01-09 14:31:40|385.1|384.9|385.1|385|385.1|385|385.1|384.9|0
1767969110000|2026-01-09 14:31:50|385.2|384.9|385.2|385.1|385.2|385.1|385.2|384.9|2005
1767969120000|2026-01-09 14:32:00|385.3||385.3||385.3||385.3||1
1767969140000|2026-01-09 14:32:20|385.1|384.9|385.1|384.9|385.1|384.9|385.1|384.9|0
1767969170000|2026-01-09 14:32:50|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|369
1767969180000|2026-01-09 14:33:00|||||||||520
1767969220000|2026-01-09 14:33:40|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|851
1767969230000|2026-01-09 14:33:50|385.4|385.3|385.5|385.3|385.5|385.3|385.3|385.2|347
1767969240000|2026-01-09 14:34:00|385.4|385.2|385.3|385.2|385.4|385.2|385.3|385.2|2535
1767969250000|2026-01-09 14:34:10|385.4||385.4||385.4||385.4||0
1767969280000|2026-01-09 14:34:40|385.3|385.1|385.3|385.2|385.3|385.2|385.2|385.1|3
1767969290000|2026-01-09 14:34:50|385.4|385.3|385.3|385.2|385.4|385.3|385.3|385.2|472
1767969300000|2026-01-09 14:35:00|||||||||520
1767969320000|2026-01-09 14:35:20|385.4|385.3|385.3|385.2|385.4|385.3|385.3|385.2|212
1767969330000|2026-01-09 14:35:30|||||||||305
1767969350000|2026-01-09 14:35:50|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|457
1767969360000|2026-01-09 14:36:00|385.3|385.2|385.1|385|385.3|385.2|385.1|385|1297
1767969370000|2026-01-09 14:36:10|385|384.8|385|384.8|385|384.8|385|384.8|0
1767969380000|2026-01-09 14:36:20|384.9||384.9||384.9||384.9||0
1767969410000|2026-01-09 14:36:50|385|384.9|384.9|384.8|385|384.9|384.9|384.7|179
1767969420000|2026-01-09 14:37:00|||||||||1
1767969460000|2026-01-09 14:37:40|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|1
1767969470000|2026-01-09 14:37:50|384.7|384.5|384.7|384.6|384.7|384.6|384.7|384.5|179
1767969480000|2026-01-09 14:38:00|||||||||1
1767969530000|2026-01-09 14:38:50|||||||||179
1767969540000|2026-01-09 14:39:00|||||||||1
1767969560000|2026-01-09 14:39:20|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|0
1767969590000|2026-01-09 14:39:50|||||||||146
1767969600000|2026-01-09 14:40:00|||||||||801
1767969630000|2026-01-09 14:40:30|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|858
1767969650000|2026-01-09 14:40:50|||||||||179
1767969660000|2026-01-09 14:41:00|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|394
1767969690000|2026-01-09 14:41:30|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|0
1767969700000|2026-01-09 14:41:40|||||||||799
1767969710000|2026-01-09 14:41:50|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|140
1767969720000|2026-01-09 14:42:00|384.4|384.3|384.4|384.2|384.4|384.3|384.4|384.2|868
1767969750000|2026-01-09 14:42:30|384.3|384.1|384.2|384|384.3|384.1|384.2|384|1609
1767969770000|2026-01-09 14:42:50||384.1||384.1||384.1||384.1|194
1767969780000|2026-01-09 14:43:00|||||||||1
1767969820000|2026-01-09 14:43:40|384.3|384.2|384.4|384.3|384.4|384.3|384.3|384.2|1194
1767969830000|2026-01-09 14:43:50|384.5|384.4|384.4|384.3|384.5|384.4|384.4|384.3|246
1767969840000|2026-01-09 14:44:00|||||||||207
1767969850000|2026-01-09 14:44:10||384.2||384.2||384.2||384.2|5
1767969870000|2026-01-09 14:44:30|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|0
1767969890000|2026-01-09 14:44:50||384.2||384.2||384.2||384.2|2194
1767969900000|2026-01-09 14:45:00|||||||||1
1767969910000|2026-01-09 14:45:10|384.4||384.4||384.4||384.4||0
1767969950000|2026-01-09 14:45:50||384.3||384.3||384.3||384.3|194
1767969960000|2026-01-09 14:46:00|384.3|384.2|384.2|384.1|384.3|384.2|384.2|384.1|1
1767969980000|2026-01-09 14:46:20|||||||||233
1767970010000|2026-01-09 14:46:50|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|486
1767970020000|2026-01-09 14:47:00|384.4||384.4||384.4||384.4||739
1767970070000|2026-01-09 14:47:50||384.3||384.3||384.3||384.3|177
1767970080000|2026-01-09 14:48:00|||||||||1
1767970100000|2026-01-09 14:48:20|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|0
1767970110000|2026-01-09 14:48:30|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|0
1767970120000|2026-01-09 14:48:40|384.5||384.5||384.5||384.5||0
1767970130000|2026-01-09 14:48:50||384.4||384.3||384.4||384.3|292
1767970140000|2026-01-09 14:49:00|384.6|384.4|384.6|384.5|384.6|384.5|384.6|384.4|1
1767970180000|2026-01-09 14:49:40|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|200
1767970190000|2026-01-09 14:49:50|||||||||177
1767970200000|2026-01-09 14:50:00|||||||||1
1767970220000|2026-01-09 14:50:20|||||||||1500
1767970230000|2026-01-09 14:50:30|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|41
1767970240000|2026-01-09 14:50:40|||||||||1000
1767970250000|2026-01-09 14:50:50|||||||||177
1767970260000|2026-01-09 14:51:00|384.5|384.4|384.4|384.3|384.5|384.4|384.4|384.3|1391
1767970270000|2026-01-09 14:51:10|384.5||384.5||384.5||384.5||0
1767970280000|2026-01-09 14:51:20||384.4||384.4||384.4||384.4|3000
1767970300000|2026-01-09 14:51:40|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.4|0
1767970310000|2026-01-09 14:51:50|384.7|384.6|384.6|384.5|384.7|384.6|384.6|384.5|469
1767970320000|2026-01-09 14:52:00|||||||||1
1767970350000|2026-01-09 14:52:30|||||||||40
1767970370000|2026-01-09 14:52:50|384.7|384.6|384.6|384.5|384.7|384.6|384.6|384.5|1494
1767970380000|2026-01-09 14:53:00|||||||||1
1767970420000|2026-01-09 14:53:40|384.7||384.7||384.7||384.7||0
1767970430000|2026-01-09 14:53:50|384.6||384.6||384.6||384.6||472
1767970440000|2026-01-09 14:54:00|||||||||1
1767970450000|2026-01-09 14:54:10|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|807
1767970460000|2026-01-09 14:54:20||384.3||384.3||384.3||384.3|0
1767970480000|2026-01-09 14:54:40||384.4||384.4||384.4||384.4|400
1767970490000|2026-01-09 14:54:50|||||||||177
1767970500000|2026-01-09 14:55:00|||||||||1
1767970530000|2026-01-09 14:55:30|384.6|384.5|384.7|384.5|384.7|384.5|384.6|384.5|818
1767970550000|2026-01-09 14:55:50||384.6||384.6||384.6||384.6|177
1767970560000|2026-01-09 14:56:00|384.6|384.5|384.5|384.4|384.6|384.5|384.5|384.4|74
1767970570000|2026-01-09 14:56:10|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|990
1767970580000|2026-01-09 14:56:20|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|1110
1767970590000|2026-01-09 14:56:30||384.3||384.3||384.3||384.3|1305
1767970610000|2026-01-09 14:56:50|||||||||469
1767970620000|2026-01-09 14:57:00||384.4||384.3||384.4||384.3|525
1767970630000|2026-01-09 14:57:10|384.4|384.2|384.4|384.2|384.4|384.2|384.4|384.2|0
1767970670000|2026-01-09 14:57:50||384.3||384.3||384.3||384.3|0
1767970680000|2026-01-09 14:58:00|||||||||1
1767970690000|2026-01-09 14:58:10|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|0
1767970730000|2026-01-09 14:58:50||384.2||384.2||384.2||384.2|0
1767970740000|2026-01-09 14:59:00|||||||||1
1767970760000|2026-01-09 14:59:20||384.1||384.1||384.1||384.1|574
1767970790000|2026-01-09 14:59:50||384.2||384.2||384.2||384.2|0
1767970800000|2026-01-09 15:00:00|||||||||1
1767970820000|2026-01-09 15:00:20|||||||||510
1767970830000|2026-01-09 15:00:30||384.1||384.2||384.2||384.1|1110
1767970840000|2026-01-09 15:00:40||384.1||384.2||384.2||384.1|885
1767970860000|2026-01-09 15:01:00||384.1||384.1||384.1||384.1|202
1767970880000|2026-01-09 15:01:20|384.2||384.2||384.2||384.2||0
1767970900000|2026-01-09 15:01:40||384||384||384||384|493
1767970920000|2026-01-09 15:02:00||384.1||384||384.1||384|1911
1767970930000|2026-01-09 15:02:10|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|500
1767970990000|2026-01-09 15:03:10|||||||||3000
1767971000000|2026-01-09 15:03:20||384.2||384.1||384.2||384.1|0
1767971030000|2026-01-09 15:03:50|384.2||384.3||384.3||384.2||3000
1767971040000|2026-01-09 15:04:00|384.4|384.3|384.5|384.3|384.5|384.3|384.4|384.3|2312
1767971050000|2026-01-09 15:04:10|||||||||10
1767971080000|2026-01-09 15:04:40|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|1442
1767971090000|2026-01-09 15:04:50|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|1050
1767971100000|2026-01-09 15:05:00||384.2||384.2||384.2||384.2|0
1767971180000|2026-01-09 15:06:20||384.3||384.3||384.3||384.3|0
1767971190000|2026-01-09 15:06:30|384.5|384.4|384.6|384.5|384.6|384.5|384.5|384.4|0
1767971210000|2026-01-09 15:06:50|384.8|384.6|384.7|384.6|384.8|384.6|384.7|384.6|0
1767971230000|2026-01-09 15:07:10|384.8|384.5|384.8|384.7|384.8|384.7|384.8|384.5|0
1767971300000|2026-01-09 15:08:20|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|0
1767971310000|2026-01-09 15:08:30|385|384.9|385|384.9|385|384.9|385|384.9|0
1767971320000|2026-01-09 15:08:40||384.8||384.8||384.8||384.8|0
1767971340000|2026-01-09 15:09:00|384.9||384.9||384.9||384.9||0
1767971350000|2026-01-09 15:09:10|385|384.9|385|384.8|385|384.9|384.9|384.8|2011
1767971390000|2026-01-09 15:09:50|384.9||384.9||384.9||384.9||0
1767971410000|2026-01-09 15:10:10|385||385||385||385||0
1767971440000|2026-01-09 15:10:40|384.9||384.9||384.9||384.9||1
1767971450000|2026-01-09 15:10:50|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|0
1767971460000|2026-01-09 15:11:00|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|2011
1767971470000|2026-01-09 15:11:10|384.8||384.8||384.8||384.8||0
1767971610000|2026-01-09 15:13:30|384.7|384.5|384.7|384.5|384.7|384.5|384.7|384.5|733
1767971690000|2026-01-09 15:14:50||384.6||384.6||384.6||384.6|0
1767971710000|2026-01-09 15:15:10|384.6|384.5|384.5|384.3|384.6|384.5|384.5|384.3|3
1767971720000|2026-01-09 15:15:20||384.4||384.3||384.4||384.3|0
1767971740000|2026-01-09 15:15:40|384.6|384.4|384.6|384.5|384.6|384.5|384.6|384.4|0
1767971760000|2026-01-09 15:16:00|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|0
1767971820000|2026-01-09 15:17:00||384.5||384.5||384.5||384.5|1
1767971840000|2026-01-09 15:17:20|384.6||384.6||384.6||384.6||0
1767971850000|2026-01-09 15:17:30|384.7||384.7||384.7||384.7||0
1767971900000|2026-01-09 15:18:20|384.6||384.6||384.6||384.6||0
1767971940000|2026-01-09 15:19:00|384.5|384.4|384.3|384.2|384.5|384.4|384.3|384.2|380
1767971970000|2026-01-09 15:19:30|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|0
1767972010000|2026-01-09 15:20:10|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|1089
1767972080000|2026-01-09 15:21:20|384.6||384.6||384.6||384.6||0
1767972100000|2026-01-09 15:21:40|||||||||183
1767972120000|2026-01-09 15:22:00|384.5||384.5||384.5||384.5||0
1767972130000|2026-01-09 15:22:10|384.4|384.2|384.4|384.2|384.4|384.2|384.4|384.2|524
1767972160000|2026-01-09 15:22:40|384.3|384.1|384.3|384.1|384.3|384.2|384.2|384.1|0
1767972180000|2026-01-09 15:23:00|384.4|384.2|384.4|384.2|384.4|384.2|384.4|384.2|2000
1767972200000|2026-01-09 15:23:20|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|1
1767972220000|2026-01-09 15:23:40||384.2||384.2||384.2||384.2|1394
1767972260000|2026-01-09 15:24:20|||||||||1463
1767972270000|2026-01-09 15:24:30|||||||||115
1767972280000|2026-01-09 15:24:40|384.4|384.3|384.4|384.2|384.4|384.3|384.4|384.2|1173
1767972290000|2026-01-09 15:24:50||384.3||384.3||384.3||384.3|0
1767972310000|2026-01-09 15:25:10|||||||||2500
1767972350000|2026-01-09 15:25:50|384.3|384.2|384.2|384.1|384.3|384.2|384.2|384.1|570
1767972360000|2026-01-09 15:26:00|384.1|384|384.1|384|384.1|384|384.1|384|27
1767972380000|2026-01-09 15:26:20|384.2||384.2||384.2||384.2||0
1767972390000|2026-01-09 15:26:30||384.1||384.1||384.1||384.1|0
1767972420000|2026-01-09 15:27:00|||||||||300
1767972450000|2026-01-09 15:27:30||384||384||384||384|0
1767972540000|2026-01-09 15:29:00||384.1||384.1||384.1||384.1|0
1767972550000|2026-01-09 15:29:10|||||||||2657
1767972580000|2026-01-09 15:29:40|384.1|384|384.1|384|384.1|384|384.1|384|0
1767972600000|2026-01-09 15:30:00|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|0
1767972690000|2026-01-09 15:31:30|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|1449
1767972770000|2026-01-09 15:32:50|384.2|384.1|384.1|384|384.2|384.1|384.1|384|0
1767972780000|2026-01-09 15:33:00|384.2|384.1|384.1|384|384.2|384.1|384.1|384|1316
1767972800000|2026-01-09 15:33:20|384.2||384.2||384.2||384.2||439
1767972810000|2026-01-09 15:33:30|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|3158
1767972830000|2026-01-09 15:33:50||384.2||384.2||384.2||384.2|0
1767972840000|2026-01-09 15:34:00||384.1||384.1||384.1||384.1|0
1767972900000|2026-01-09 15:35:00|384.2||384.2||384.2||384.2||0
1767972970000|2026-01-09 15:36:10|384.1|384|384.1|384|384.1|384|384.1|384|250
1767972990000|2026-01-09 15:36:30|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|1549
1767973030000|2026-01-09 15:37:10|384.1|384|384.2|384|384.2|384|384.1|384|3
1767973040000|2026-01-09 15:37:20|384.1||384.1||384.1||384.1||0
1767973070000|2026-01-09 15:37:50|||||||||1654
1767973120000|2026-01-09 15:38:40|384|383.9|384.1|384|384.1|384|384|383.9|0
1767973170000|2026-01-09 15:39:30|384.2|384.1|384.3|384.1|384.3|384.1|384.2|384.1|365
1767973180000|2026-01-09 15:39:40|384.4|384.2|384.4|384.3|384.4|384.3|384.4|384.2|4947
1767973190000|2026-01-09 15:39:50|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|0
1767973230000|2026-01-09 15:40:30|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|0
1767973240000|2026-01-09 15:40:40|384.3|384.2|384.4|384.2|384.4|384.2|384.3|384.2|0
1767973270000|2026-01-09 15:41:10||384.3||384.3||384.3||384.3|0
1767973290000|2026-01-09 15:41:30||384.2||384.2||384.2||384.2|4551
1767973320000|2026-01-09 15:42:00||384.3||384.3||384.3||384.3|0
1767973350000|2026-01-09 15:42:30|384.5||384.4||384.5||384.4||3947
1767973360000|2026-01-09 15:42:40|384.5||384.5||384.5||384.5||0
1767973390000|2026-01-09 15:43:10||384.4||384.4||384.4||384.4|0
1767973430000|2026-01-09 15:43:50|384.6||384.6||384.6||384.6||0
1767973450000|2026-01-09 15:44:10|384.7|384.5|384.6|384.5|384.7|384.5|384.6|384.5|1093
1767973460000|2026-01-09 15:44:20|384.7||384.7||384.7||384.7||4747
1767973510000|2026-01-09 15:45:10|384.6||384.6||384.6||384.6||0
1767973530000|2026-01-09 15:45:30|384.7||384.7||384.7||384.7||0
1767973540000|2026-01-09 15:45:40|384.6||384.6||384.6||384.6||0
1767973550000|2026-01-09 15:45:50|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|0
1767973580000|2026-01-09 15:46:20|384.8||384.8||384.8||384.8||3710
1767973590000|2026-01-09 15:46:30|384.7||384.7||384.7||384.7||0
1767973610000|2026-01-09 15:46:50|384.8||384.8||384.8||384.8||0
1767973620000|2026-01-09 15:47:00|384.7||384.7||384.7||384.7||0
1767973630000|2026-01-09 15:47:10|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|100
1767973670000|2026-01-09 15:47:50|384.7|384.6|384.8|384.6|384.8|384.6|384.7|384.6|1058
1767973710000|2026-01-09 15:48:30|384.7||384.7||384.7||384.7||0
1767973720000|2026-01-09 15:48:40||384.5||384.5||384.5||384.5|202
1767973750000|2026-01-09 15:49:10||384.6||384.6||384.6||384.6|0
1767973760000|2026-01-09 15:49:20|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|3710
1767973770000|2026-01-09 15:49:30|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|3
1767973790000|2026-01-09 15:49:50|||||||||2
1767973830000|2026-01-09 15:50:30|||||||||120
1767973860000|2026-01-09 15:51:00|384.4|384.3|384.3|384.2|384.4|384.3|384.3|384.2|2786
1767973870000|2026-01-09 15:51:10|||||||||4
1767973880000|2026-01-09 15:51:20|||||||||226
1767973970000|2026-01-09 15:52:50|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|0
1767973980000|2026-01-09 15:53:00|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|0
1767974000000|2026-01-09 15:53:20|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|1252
1767974010000|2026-01-09 15:53:30|||||||||2748
1767974060000|2026-01-09 15:54:20|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|3001
1767974070000|2026-01-09 15:54:30|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|0
1767974080000|2026-01-09 15:54:40|||||||||250
1767974090000|2026-01-09 15:54:50|385||384.9||385||384.9||5330
1767974100000|2026-01-09 15:55:00|385|384.9|385.1|384.9|385.1|384.9|385|384.9|0
1767974110000|2026-01-09 15:55:10|385|385|385.1|385|385.1|385|385|385|298
1767974150000|2026-01-09 15:55:50|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|399
1767974160000|2026-01-09 15:56:00|385.3|385.2|385.3|385.1|385.3|385.2|385.3|385.1|191
1767974180000|2026-01-09 15:56:20|385.2||385.3||385.3||385.2||0
1767974200000|2026-01-09 15:56:40|385|384.9|385.1|384.9|385.1|384.9|385|384.9|1693
1767974220000|2026-01-09 15:57:00|385|384.8|385|384.8|385|384.8|385|384.8|5
1767974230000|2026-01-09 15:57:10|384.9||384.9||384.9||384.9||275
1767974250000|2026-01-09 15:57:30|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|100
1767974280000|2026-01-09 15:58:00|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|0
1767974290000|2026-01-09 15:58:10|||||||||700
1767974330000|2026-01-09 15:58:50|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|1
1767974370000|2026-01-09 15:59:30|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|0
1767974380000|2026-01-09 15:59:40|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|0
1767974400000|2026-01-09 16:00:00|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|0
1767974410000|2026-01-09 16:00:10|384.6|384.5|384.6|384.4|384.6|384.5|384.6|384.4|2
1767974420000|2026-01-09 16:00:20|384.5||384.5||384.5||384.5||0
1767974440000|2026-01-09 16:00:40|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|0
1767974470000|2026-01-09 16:01:10|||||||||1803
1767974480000|2026-01-09 16:01:20|384.7|384.6|384.8|384.7|384.8|384.7|384.7|384.6|1485
1767974490000|2026-01-09 16:01:30|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|0
1767974560000|2026-01-09 16:02:40|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|0
1767974580000|2026-01-09 16:03:00|384.7||384.6||384.7||384.6||0
1767974590000|2026-01-09 16:03:10||384.4||384.4||384.4||384.4|1800
1767974630000|2026-01-09 16:03:50|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|1000
1767974640000|2026-01-09 16:04:00||384.5||384.5||384.5||384.5|0
1767974690000|2026-01-09 16:04:50||384.6||384.6||384.6||384.6|607
1767974700000|2026-01-09 16:05:00|384.6|384.5|384.7|384.5|384.7|384.5|384.6|384.5|0
1767974710000|2026-01-09 16:05:10|384.6||384.6||384.6||384.6||0
1767974730000|2026-01-09 16:05:30|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|0
1767974770000|2026-01-09 16:06:10|384.8|384.5|384.6|384.4|384.8|384.5|384.6|384.4|1236
1767974800000|2026-01-09 16:06:40||384.5||384.5||384.5||384.5|0
1767974820000|2026-01-09 16:07:00|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|613
1767974840000|2026-01-09 16:07:20||384.5||384.5||384.5||384.5|1
1767974850000|2026-01-09 16:07:30|384.8|384.6|384.7|384.6|384.8|384.6|384.7|384.6|1074
1767974860000|2026-01-09 16:07:40|384.8||384.7||384.8||384.7||0
1767974870000|2026-01-09 16:07:50|384.8||384.8||384.8||384.8||0
1767974890000|2026-01-09 16:08:10|384.7||384.8||384.8||384.7||0
1767974940000|2026-01-09 16:09:00|384.7||384.8||384.8||384.7||0
1767974950000|2026-01-09 16:09:10|384.7||384.7||384.7||384.7||0
1767974970000|2026-01-09 16:09:30|384.8||384.8||384.8||384.8||0
1767975000000|2026-01-09 16:10:00|384.7|384.7|384.7|384.6|384.7|384.7|384.7|384.6|150
1767975030000|2026-01-09 16:10:30|384.6|384.5|384.7|384.6|384.7|384.6|384.6|384.5|3855
1767975040000|2026-01-09 16:10:40|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|1258
1767975050000|2026-01-09 16:10:50|||||||||3041
1767975060000|2026-01-09 16:11:00|384.9||384.9||384.9||384.9||373
1767975080000|2026-01-09 16:11:20|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|1590
1767975120000|2026-01-09 16:12:00|384.7||384.7||384.7||384.7||0
1767975130000|2026-01-09 16:12:10|384.8||384.8||384.8||384.8||0
1767975170000|2026-01-09 16:12:50|384.7||384.8||384.8||384.7||0
1767975190000|2026-01-09 16:13:10|384.7|384.5|384.7|384.6|384.7|384.6|384.6|384.5|1754
1767975200000|2026-01-09 16:13:20|384.8||384.8||384.8||384.8||0
1767975210000|2026-01-09 16:13:30|384.7||384.7||384.7||384.7||0
1767975250000|2026-01-09 16:14:10|384.6|384.5|384.6|384.4|384.6|384.5|384.6|384.4|4514
1767975290000|2026-01-09 16:14:50|384.7|384.4|384.7|384.5|384.7|384.5|384.7|384.4|0
1767975300000|2026-01-09 16:15:00|384.6|384.3|384.7|384.4|384.7|384.4|384.6|384.3|0
1767975310000|2026-01-09 16:15:10|384.5|384.3|384.6|384.4|384.6|384.4|384.5|384.3|0
1767975320000|2026-01-09 16:15:20|384.5|384.3|384.5|384.3|384.5|384.3|384.5|384.3|0
1767975330000|2026-01-09 16:15:30|384.6|384.4|384.6|384.4|384.6|384.4|384.5|384.3|0
1767975340000|2026-01-09 16:15:40|384.5|384.3|384.6|384.4|384.6|384.4|384.5|384.3|0
1767975350000|2026-01-09 16:15:50|384.5|384.3|384.5|384.3|384.6|384.4|384.5|384.3|0
1767975360000|2026-01-09 16:16:00|384.6|384.4|384.6|384.4|384.6|384.4|384.5|384.3|0
1767975370000|2026-01-09 16:16:10|384.5|384.3|384.5|384.2|384.6|384.4|384.5|384.2|1295
1767975380000|2026-01-09 16:16:20|384.6|384.3|384.5|384.3|384.6|384.4|384.5|384.3|0
1767975390000|2026-01-09 16:16:30|384.6|384.4|384.5|384.3|384.6|384.4|384.5|384.3|0
1767975400000|2026-01-09 16:16:40|384.6|384.4|384.6|384.4|384.6|384.4|384.6|384.4|0
1767975410000|2026-01-09 16:16:50|384.5|384.3|384.5|384.3|384.5|384.3|384.5|384.3|0
1767975430000|2026-01-09 16:17:10|384.6|384.4|384.5|384.3|384.6|384.4|384.5|384.3|1164
1767975440000|2026-01-09 16:17:20|384.6|384.4|384.6|384.4|384.6|384.4|384.6|384.4|1059
1767975460000|2026-01-09 16:17:40|384.5|384.3|384.6|384.4|384.6|384.4|384.5|384.3|0
1767975470000|2026-01-09 16:17:50|384.5|384.3|384.5|384.3|384.5|384.3|384.5|384.3|0
1767975480000|2026-01-09 16:18:00|384.6|384.4|384.5|384.3|384.6|384.4|384.5|384.3|1077
1767975490000|2026-01-09 16:18:10|384.6|384.4|384.5|384.3|384.6|384.4|384.5|384.3|534
1767975500000|2026-01-09 16:18:20|384.6|384.4|384.6|384.4|384.6|384.4|384.6|384.4|0
1767975510000|2026-01-09 16:18:30|384.5|384.3|384.7|384.5|384.7|384.5|384.5|384.3|18
1767975520000|2026-01-09 16:18:40|384.6|384.4|384.6|384.4|384.6|384.4|384.6|384.4|1440
1767975530000|2026-01-09 16:18:50|384.5|384.3|384.6|384.4|384.6|384.4|384.5|384.3|9
1767975540000|2026-01-09 16:19:00|384.5|384.3|384.7|384.5|384.7|384.5|384.5|384.3|0
1767975560000|2026-01-09 16:19:20|384.6|384.4|384.6|384.4|384.7|384.5|384.6|384.4|0
1767975570000|2026-01-09 16:19:30|384.7|384.5|384.7|384.4|384.7|384.5|384.7|384.4|773
1767975580000|2026-01-09 16:19:40|384.6||384.6||384.6||384.6||0
1767975590000|2026-01-09 16:19:50|384.5|384.3|384.6|384.4|384.6|384.4|384.5|384.3|0
1767975600000|2026-01-09 16:20:00|384.5|384.3|384.7|384.4|384.8|384.5|384.5|384.3|67
1767975610000|2026-01-09 16:20:10|384.8|384.5|384.6|384.4|384.8|384.5|384.6|384.4|0
1767975620000|2026-01-09 16:20:20|384.8|384.5|384.7|384.4|384.8|384.5|384.7|384.4|0
1767975630000|2026-01-09 16:20:30|384.8|384.5|384.7|384.5|384.8|384.6|384.7|384.5|200
1767975650000|2026-01-09 16:20:50|384.8|384.6|384.9|384.6|384.9|384.6|384.7|384.5|862
1767975660000|2026-01-09 16:21:00|384.8|384.5|384.8|384.5|384.8|384.5|384.8|384.5|0
1767975680000|2026-01-09 16:21:20|384.9|384.6|384.7|384.5|384.9|384.6|384.7|384.5|0
1767975690000|2026-01-09 16:21:30|384.8|384.6|384.9|384.7|384.9|384.7|384.7|384.5|0
1767975700000|2026-01-09 16:21:40|384.8|384.6|384.9|384.7|384.9|384.7|384.8|384.6|18
1767975710000|2026-01-09 16:21:50|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|0
1767975730000|2026-01-09 16:22:10|384.7|384.5|384.7|384.5|384.8|384.6|384.7|384.5|574
1767975740000|2026-01-09 16:22:20|384.8|384.6|384.8|384.6|384.8|384.6|384.7|384.5|0
1767975750000|2026-01-09 16:22:30|384.7|384.5|384.8|384.6|384.8|384.6|384.7|384.5|0
1767975760000|2026-01-09 16:22:40|384.7|384.5|384.7|384.5|384.8|384.6|384.7|384.5|0
1767975770000|2026-01-09 16:22:50|384.8|384.6|384.8|384.6|384.8|384.6|384.7|384.5|0
1767975780000|2026-01-09 16:23:00|384.7|384.5|384.6|384.4|384.8|384.5|384.6|384.4|2660
1767975790000|2026-01-09 16:23:10|384.7|384.5|384.6|384.4|384.7|384.5|384.6|384.4|654
1767975800000|2026-01-09 16:23:20|384.5|384.3|384.6|384.3|384.6|384.4|384.5|384.3|0
1767975810000|2026-01-09 16:23:30|384.7|384.5|384.7|384.5|384.7|384.5|384.6|384.4|0
1767975820000|2026-01-09 16:23:40|384.6|384.4|384.7|384.5|384.7|384.5|384.6|384.4|1000
1767975830000|2026-01-09 16:23:50|384.6|384.4|384.7|384.5|384.7|384.5|384.6|384.4|107
1767975840000|2026-01-09 16:24:00|384.6|384.4|384.7|384.4|384.7|384.5|384.6|384.3|159
1767975870000|2026-01-09 16:24:30|384.6|384.3|384.6|384.4|384.6|384.4|384.6|384.3|704
1767975880000|2026-01-09 16:24:40|384.5|384.3|384.5|384.3|384.6|384.4|384.5|384.3|0
1767975890000|2026-01-09 16:24:50|384.6|384.4|384.6|384.3|384.7|384.4|384.6|384.3|0
1767975900000|2026-01-09 16:25:00|384.7|384.4|384.7|384.4|384.7|384.4|384.6|384.4|0
1767975910000|2026-01-09 16:25:10|384.6|384.3|384.6|384.3|384.6|384.3|384.6|384.3|0
1767975920000|2026-01-09 16:25:20|384.7|384.4|384.7|384.5|384.7|384.5|384.6|384.3|1106
1767975930000|2026-01-09 16:25:30|384.6|384.4|384.6|384.4|384.7|384.5|384.6|384.4|1456
1767975940000|2026-01-09 16:25:40|384.7|384.5|384.6|384.4|384.7|384.5|384.6|384.4|0
1767975950000|2026-01-09 16:25:50|384.7|384.5|384.7|384.5|384.7|384.5|384.6|384.4|0
1767975960000|2026-01-09 16:26:00|384.6|384.4|384.6|384.3|384.7|384.4|384.5|384.3|1147
1767975980000|2026-01-09 16:26:20|384.7|384.4|384.7|384.4|384.7|384.4|384.7|384.4|0
1767976000000|2026-01-09 16:26:40|384.6|384.3|384.6|384.3|384.6|384.3|384.6|384.3|0
1767976010000|2026-01-09 16:26:50|384.7|384.4|384.6|384.3|384.7|384.4|384.6|384.3|0
1767976020000|2026-01-09 16:27:00|384.7|384.4|384.7|384.4|384.7|384.4|384.6|384.3|0
1767976040000|2026-01-09 16:27:20|384.6|384.3|384.6|384.3|384.6|384.3|384.6|384.3|0
1767976050000|2026-01-09 16:27:30|384.7|384.4|384.6|384.3|384.7|384.4|384.6|384.3|1183
1767976060000|2026-01-09 16:27:40|384.7|384.4|384.6|384.3|384.7|384.4|384.6|384.3|0
1767976070000|2026-01-09 16:27:50|384.7|384.4|384.5|384.3|384.7|384.4|384.5|384.3|3356
1767976080000|2026-01-09 16:28:00|384.6|384.4|384.6|384.4|384.6|384.4|384.5|384.3|2225
1767976090000|2026-01-09 16:28:10|384.5|384.3|384.5|384.3|384.6|384.4|384.5|384.3|2257
1767976100000|2026-01-09 16:28:20|384.6|384.4|384.6|384.4|384.6|384.4|384.5|384.3|822
1767976110000|2026-01-09 16:28:30|384.5|384.3|384.5|384.3|384.5|384.3|384.5|384.3|1105
1767976120000|2026-01-09 16:28:40|384.6|384.4|384.6|384.4|384.6|384.4|384.6|384.3|3047
1767976130000|2026-01-09 16:28:50|384.5|384.3|384.5|384.3|384.6|384.4|384.5|384.3|557
1767976140000|2026-01-09 16:29:00|384.6|384.4|384.6|384.4|384.7|384.5|384.6|384.4|11393
1767976150000|2026-01-09 16:29:10|384.7|384.5|384.6|384.4|384.7|384.5|384.6|384.4|0
1767976170000|2026-01-09 16:29:30|384.7|384.5|384.7|384.4|384.7|384.5|384.7|384.4|1
1767976180000|2026-01-09 16:29:40|384.6|384.3|384.6|384.3|384.7|384.4|384.6|384.3|287
1768204800000|2026-01-12 08:00:00|385.9|385.4|386|385.4|386|385.4|385.9|385.4|382
1768204810000|2026-01-12 08:00:10||385.5||385.5||385.5||385.5|0
1768204820000|2026-01-12 08:00:20|385.8|385.4|385.9|385.3|385.9|385.4|385.8|385.2|381
1768204830000|2026-01-12 08:00:30|385.8|385.4|385.8|385.3|385.8|385.4|385.8|385.3|0
1768204840000|2026-01-12 08:00:40||385.4||385.4||385.4||385.4|0
1768204850000|2026-01-12 08:00:50|||||||||25
1768204890000|2026-01-12 08:01:30||385.5||385.5||385.5||385.5|170
1768204900000|2026-01-12 08:01:40|||||||||850
1768204920000|2026-01-12 08:02:00|385.7|385.4|385.8|385.4|385.8|385.4|385.7|385.4|170
1768204940000|2026-01-12 08:02:20|||||||||208
1768204970000|2026-01-12 08:02:50|386|385.6|386|385.6|386|385.6|386|385.6|797
1768204990000|2026-01-12 08:03:10|386.4|385.7|386.4|386|386.4|386|386.4|385.7|2253
1768205020000|2026-01-12 08:03:40|386.3||386.3||386.3||386.3||0
1768205050000|2026-01-12 08:04:10|386.2|385.9|386.2|385.9|386.2|385.9|386.2|385.9|1051
1768205060000|2026-01-12 08:04:20|386.3|386|386.3|386|386.3|386|386.3|386|27
1768205070000|2026-01-12 08:04:30|386.4||386.4||386.4||386.4||0
1768205090000|2026-01-12 08:04:50||386.1||386.1||386.1||386.1|0
1768205110000|2026-01-12 08:05:10|386.2|385.9|386.2|385.9|386.2|385.9|386.2|385.9|0
1768205120000|2026-01-12 08:05:20||386||386||386||386|0
1768205130000|2026-01-12 08:05:30|386.1|385.9|386.2|385.9|386.2|385.9|386.1|385.9|125
1768205150000|2026-01-12 08:05:50|385.9|385.7|385.9|385.7|385.9|385.7|385.9|385.7|1057
1768205160000|2026-01-12 08:06:00|386||386||386||386||0
1768205170000|2026-01-12 08:06:10|385.9||386||386||385.9||0
1768205180000|2026-01-12 08:06:20|386.1||386.1||386.1||386.1||0
1768205210000|2026-01-12 08:06:50||385.8||385.8||385.8||385.8|0
1768205220000|2026-01-12 08:07:00|386|385.7|386|385.7|386|385.7|386|385.7|300
1768205240000|2026-01-12 08:07:20|386.1||386.1||386.1||386.1||0
1768205270000|2026-01-12 08:07:50|386||386||386||386||0
1768205280000|2026-01-12 08:08:00|386.1|385.8|386.1|385.8|386.1|385.8|386.1|385.8|0
1768205300000|2026-01-12 08:08:20|386|385.7|386|385.7|386|385.7|386|385.7|100
1768205320000|2026-01-12 08:08:40|386.1||386.1||386.1||386.1||0
1768205330000|2026-01-12 08:08:50|385.8|385.6|385.8|385.5|385.8|385.6|385.8|385.5|1505
1768205340000|2026-01-12 08:09:00||385.6||385.5||385.6||385.5|0
1768205360000|2026-01-12 08:09:20|385.9|385.6|385.9|385.6|385.9|385.6|385.9|385.6|1016
1768205370000|2026-01-12 08:09:30||385.7||385.6||385.7||385.6|3159
1768205380000|2026-01-12 08:09:40|385.7|385.4|385.7|385.4|385.7|385.4|385.7|385.4|639
1768205410000|2026-01-12 08:10:10|385.6|385.3|385.6|385.3|385.6|385.3|385.6|385.3|571
1768205430000|2026-01-12 08:10:30|385.5|385.2|385.5|385.2|385.5|385.2|385.5|385.2|1505
1768205440000|2026-01-12 08:10:40|385.4|385.1|385.5|385.2|385.5|385.2|385.4|385.1|718
1768205450000|2026-01-12 08:10:50|385.4||385.4||385.4||385.4||47
1768205460000|2026-01-12 08:11:00|385.3|385.1|385.3|385.1|385.4|385.1|385.3|385.1|53
1768205500000|2026-01-12 08:11:40|385.4||385.4||385.4||385.4||347
1768205520000|2026-01-12 08:12:00|385.3||385.3||385.3||385.3||1084
1768205560000|2026-01-12 08:12:40|385.4||385.4||385.4||385.4||0
1768205570000|2026-01-12 08:12:50|385.3|385.2|385.3|385.1|385.3|385.2|385.3|385.1|0
1768205610000|2026-01-12 08:13:30|385.4||385.4||385.4||385.4||1099
1768205620000|2026-01-12 08:13:40|385.6|385.2|385.6|385.3|385.6|385.3|385.6|385.2|2063
1768205630000|2026-01-12 08:13:50|385.7|385.4|385.7|385.4|385.7|385.4|385.7|385.4|1057
1768205650000|2026-01-12 08:14:10|385.9|385.6|385.9|385.6|385.9|385.6|385.9|385.6|1148
1768205660000|2026-01-12 08:14:20|386.1|385.7|386.1|385.8|386.1|385.8|386.1|385.7|1134
1768205670000|2026-01-12 08:14:30|386|385.7|386|385.7|386|385.7|386|385.7|0
1768205680000|2026-01-12 08:14:40|385.9|385.6|385.9|385.6|385.9|385.6|385.9|385.6|1500
1768205690000|2026-01-12 08:14:50|385.8||385.8||385.8||385.8||0
1768205700000|2026-01-12 08:15:00|386|385.7|386.1|385.9|386.2|385.9|386|385.7|2586
1768205710000|2026-01-12 08:15:10|386.2|386|386.2|386|386.3|386|386.2|386|1100
1768205730000|2026-01-12 08:15:30|386.3||386.3||386.3||386.3||0
1768205760000|2026-01-12 08:16:00|386.4|386.1|386.4|386.2|386.4|386.2|386.4|386.1|0
1768205820000|2026-01-12 08:17:00|386.3|386.1|386.3|386.1|386.3|386.1|386.3|386.1|0
1768205830000|2026-01-12 08:17:10|386.2||386.2||386.2||386.2||0
1768205840000|2026-01-12 08:17:20|386.4||386.4||386.4||386.3||28
1768205850000|2026-01-12 08:17:30||386.2||386.2||386.2||386.2|0
1768205860000|2026-01-12 08:17:40|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|90
1768205890000|2026-01-12 08:18:10||386.4||386.4||386.4||386.4|0
1768205900000|2026-01-12 08:18:20||386.3||386.3||386.3||386.3|0
1768205930000|2026-01-12 08:18:50|386.3|386.1|386.2|386|386.3|386.1|386.2|386|0
1768205960000|2026-01-12 08:19:20|||||||||100
1768205970000|2026-01-12 08:19:30|386|385.9|386|385.9|386|385.9|386|385.9|4000
1768205980000|2026-01-12 08:19:40|386.1||386.1||386.1||386.1||127
1768205990000|2026-01-12 08:19:50|386.2||386.2||386.2||386.2||925
1768206000000|2026-01-12 08:20:00|386.1|385.8|386|385.8|386.1|385.8|386|385.8|0
1768206010000|2026-01-12 08:20:10|||||||||3850
1768206020000|2026-01-12 08:20:20|||||||||2000
1768206030000|2026-01-12 08:20:30|386.2|385.9|386.2|385.9|386.2|385.9|386.2|385.9|484
1768206050000|2026-01-12 08:20:50||386||386||386||386|0
1768206060000|2026-01-12 08:21:00||385.9||385.9||385.9||385.9|0
1768206080000|2026-01-12 08:21:20||386||386||386||386|0
1768206100000|2026-01-12 08:21:40|386.3|386.1|386.5|386.2|386.5|386.2|386.3|386.1|0
1768206120000|2026-01-12 08:22:00|386.4||386.4||386.4||386.4||0
1768206190000|2026-01-12 08:23:10|386.5|386.1|386.3|386.1|386.5|386.1|386.3|386.1|991
1768206220000|2026-01-12 08:23:40|386.4||386.3||386.4||386.3||0
1768206240000|2026-01-12 08:24:00|386.2|386|386.2|386|386.2|386|386.2|386|228
1768206290000|2026-01-12 08:24:50|386|385.9|386|385.8|386|385.9|386|385.8|0
1768206330000|2026-01-12 08:25:30|||||||||900
1768206340000|2026-01-12 08:25:40|386.2|386|386.3|386.1|386.3|386.1|386.2|386|689
1768206360000|2026-01-12 08:26:00||386.2||386.2||386.2||386.2|0
1768206380000|2026-01-12 08:26:20|||||||||400
1768206410000|2026-01-12 08:26:50||386.1||386.1||386.1||386.1|0
1768206570000|2026-01-12 08:29:30|386.2||386.3||386.3||386.2||2500
1768206590000|2026-01-12 08:29:50|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|0
1768206600000|2026-01-12 08:30:00||386.3||386.3||386.3||386.3|0
1768206620000|2026-01-12 08:30:20|386.6|386.4|386.6|386.5|386.6|386.5|386.6|386.4|300
1768206640000|2026-01-12 08:30:40||386.4||386.4||386.4||386.4|1900
1768206670000|2026-01-12 08:31:10||386.5||386.5||386.5||386.5|238
1768206680000|2026-01-12 08:31:20|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|0
1768206690000|2026-01-12 08:31:30|386.9|386.7|386.9|386.7|386.9|386.7|386.8|386.7|0
1768206700000|2026-01-12 08:31:40||386.8||386.8||386.8||386.8|0
1768206720000|2026-01-12 08:32:00|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|579
1768206730000|2026-01-12 08:32:10|||||||||75
1768206740000|2026-01-12 08:32:20|386.8|386.8|387|386.9|387|386.9|386.8|386.7|2594
1768206750000|2026-01-12 08:32:30|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|1068
1768206760000|2026-01-12 08:32:40||386.8||386.7||386.8||386.7|0
1768206770000|2026-01-12 08:32:50||386.8||386.8||386.8||386.8|15
1768206790000|2026-01-12 08:33:10|||||||||41
1768206800000|2026-01-12 08:33:20|387|386.6|386.8|386.6|387|386.6|386.8|386.6|3282
1768206840000|2026-01-12 08:34:00|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|0
1768206850000|2026-01-12 08:34:10|386.7||386.7||386.7||386.7||0
1768206860000|2026-01-12 08:34:20|386.5|386.4|386.5|386.3|386.5|386.4|386.5|386.3|1429
1768206870000|2026-01-12 08:34:30|386.4|386.4|386.5|386.4|386.5|386.4|386.4|386.3|1062
1768206880000|2026-01-12 08:34:40|386.6||386.6||386.6||386.6||1135
1768206890000|2026-01-12 08:34:50|386.7|386.5|386.7|386.5|386.7|386.5|386.7|386.5|1028
1768206910000|2026-01-12 08:35:10|386.6|386.4|386.5|386.4|386.6|386.4|386.5|386.4|0
1768206920000|2026-01-12 08:35:20|386.4|386.3|386.4|386.3|386.4|386.3|386.4|386.3|0
1768206930000|2026-01-12 08:35:30|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|137
1768206940000|2026-01-12 08:35:40|386.2|386.1|386.2|386.1|386.2|386.1|386.2|386.1|0
1768206950000|2026-01-12 08:35:50|386.1|386|386.2|386|386.2|386|386|385.8|3364
1768207000000|2026-01-12 08:36:40|386|385.9|386.1|385.9|386.1|385.9|386|385.9|750
1768207060000|2026-01-12 08:37:40|386||386.1||386.1||386||0
1768207090000|2026-01-12 08:38:10|386.2|386|386.2|386|386.2|386|386.2|386|0
1768207100000|2026-01-12 08:38:20|386.1|385.9|386.2|385.9|386.2|385.9|386.1|385.9|0
1768207110000|2026-01-12 08:38:30|386.1||386.1||386.1||386.1||1028
1768207130000|2026-01-12 08:38:50|386.2|386|386.2|386|386.2|386|386.2|386|107
1768207140000|2026-01-12 08:39:00|||||||||2000
1768207290000|2026-01-12 08:41:30|386.3|386.2|386.4|386.2|386.4|386.2|386.3|386.2|0
1768207380000|2026-01-12 08:43:00|386.3|386.1|386.3|386.1|386.3|386.1|386.3|386.1|1059
1768207390000|2026-01-12 08:43:10|386.2|386|386.1|386|386.2|386|386.1|386|0
1768207420000|2026-01-12 08:43:40|386.2||386.2||386.2||386.2||26
1768207460000|2026-01-12 08:44:20|386.3|386.1|386.3|386.1|386.3|386.1|386.3|386.1|1085
1768207510000|2026-01-12 08:45:10|386.2|386|386.2|386|386.2|386|386.2|386|0
1768207550000|2026-01-12 08:45:50|386.1||386.1||386.1||386.1||0
1768207560000|2026-01-12 08:46:00|386|385.9|386|385.9|386|385.9|386|385.9|0
1768207570000|2026-01-12 08:46:10|386.1||386.1||386.1||386.1||0
1768207590000|2026-01-12 08:46:30||386||386||386||386|0
1768207600000|2026-01-12 08:46:40||385.9||385.9||385.9||385.9|0
1768207610000|2026-01-12 08:46:50|386.2||386.1||386.2||386.1||0
1768207630000|2026-01-12 08:47:10|386.2|386|386.2|386|386.2|386|386.2|386|0
1768207640000|2026-01-12 08:47:20||386.1||386.1||386.1||386.1|0
1768207680000|2026-01-12 08:48:00|386.1|386|386|385.9|386.1|386|386|385.9|0
1768207690000|2026-01-12 08:48:10|386.1||386.1||386.1||386.1||0
1768207710000|2026-01-12 08:48:30|386||386||386||386||0
1768207720000|2026-01-12 08:48:40|385.9|385.8|385.9|385.8|385.9|385.8|385.9|385.8|135
1768207730000|2026-01-12 08:48:50|386.1|385.9|386.1|385.9|386.1|385.9|386.1|385.9|816
1768207740000|2026-01-12 08:49:00|386|385.8|386|385.8|386|385.8|386|385.8|0
1768207760000|2026-01-12 08:49:20|386.1|385.9|386.1|385.9|386.1|385.9|386.1|385.9|0
1768207840000|2026-01-12 08:50:40||386||385.9||386||385.9|0
1768207860000|2026-01-12 08:51:00||386||386||386||386|0
1768207870000|2026-01-12 08:51:10|386|385.9|386|385.9|386|385.9|386|385.9|0
1768207880000|2026-01-12 08:51:20|||||||||75
1768207900000|2026-01-12 08:51:40|386.1||386.1||386.1||386.1||0
1768207920000|2026-01-12 08:52:00|386||386||386||386||1428
1768207940000|2026-01-12 08:52:20|||||||||75
1768207950000|2026-01-12 08:52:30||385.8||385.8||385.8||385.8|0
1768207990000|2026-01-12 08:53:10|386.1|385.9|386.1|385.9|386.1|385.9|386.1|385.9|1073
1768208030000|2026-01-12 08:53:50||386||385.9||386||385.9|820
1768208060000|2026-01-12 08:54:20|386|385.8|386|385.8|386|385.8|386|385.8|0
1768208080000|2026-01-12 08:54:40|385.9|385.9|385.9|385.8|385.9|385.9|385.9|385.8|825
1768208100000|2026-01-12 08:55:00|386||386||386||386||0
1768208110000|2026-01-12 08:55:10|385.6|385.4|385.6|385.4|385.6|385.5|385.5|385.4|2895
1768208130000|2026-01-12 08:55:30||385.5||385.5||385.5||385.5|0
1768208140000|2026-01-12 08:55:40||385.4||385.4||385.4||385.4|149
1768208150000|2026-01-12 08:55:50|385.7|385.5|385.7|385.6|385.7|385.6|385.7|385.5|650
1768208170000|2026-01-12 08:56:10|385.8||385.8||385.8||385.8||776
1768208200000|2026-01-12 08:56:40|385.6|385.5|385.6|385.4|385.6|385.5|385.6|385.4|431
1768208210000|2026-01-12 08:56:50|385.5||385.6||385.6||385.5||100
1768208230000|2026-01-12 08:57:10|385.5||385.5||385.5||385.5||0
1768208250000|2026-01-12 08:57:30|385.6||385.6||385.6||385.6||0
1768208260000|2026-01-12 08:57:40|385.5|385.2|385.5|385.4|385.5|385.4|385.3|385.1|217
1768208280000|2026-01-12 08:58:00|385.6|385.5|385.7|385.5|385.7|385.5|385.6|385.5|410
1768208290000|2026-01-12 08:58:10|385.8|385.6|385.8|385.6|385.8|385.6|385.8|385.6|0
1768208300000|2026-01-12 08:58:20|385.9|385.7|385.9|385.7|385.9|385.7|385.9|385.7|0
1768208340000|2026-01-12 08:59:00|386|385.8|385.9|385.7|386|385.8|385.9|385.7|0
1768208350000|2026-01-12 08:59:10|385.7|385.6|385.7|385.6|385.7|385.6|385.7|385.6|291
1768208360000|2026-01-12 08:59:20|385.8||385.8||385.8||385.8||0
1768208370000|2026-01-12 08:59:30|385.7|385.5|385.7|385.5|385.7|385.5|385.7|385.5|216
1768208380000|2026-01-12 08:59:40|385.6|385.4|385.6|385.4|385.6|385.4|385.6|385.4|260
1768208400000|2026-01-12 09:00:00|385.5|385.3|385.5|385.3|385.5|385.3|385.4|385.3|0
1768208410000|2026-01-12 09:00:10|385.4||385.4||385.4||385.4||0
1768208420000|2026-01-12 09:00:20|385.3|385.1|385.4|385.2|385.4|385.2|385.3|385.1|875
1768208430000|2026-01-12 09:00:30|385.5|385.3|385.5|385.3|385.5|385.3|385.5|385.3|78
1768208480000|2026-01-12 09:01:20||385.4||385.4||385.4||385.4|0
1768208500000|2026-01-12 09:01:40|385.6||385.6||385.6||385.6||111
1768208530000|2026-01-12 09:02:10|385.7|385.5|385.7|385.5|385.7|385.5|385.7|385.5|500
1768208540000|2026-01-12 09:02:20||385.6||385.5||385.6||385.5|2168
1768208570000|2026-01-12 09:02:50||385.6||385.5||385.6||385.5|0
1768208590000|2026-01-12 09:03:10||385.6||385.5||385.6||385.5|383
1768208600000|2026-01-12 09:03:20||385.6||385.5||385.6||385.5|1660
1768208660000|2026-01-12 09:04:20|385.6||385.6||385.6||385.6||0
1768208670000|2026-01-12 09:04:30|385.7||385.7||385.7||385.7||0
1768208690000|2026-01-12 09:04:50||385.6||385.6||385.6||385.6|1428
1768208700000|2026-01-12 09:05:00|385.8||385.8||385.8||385.8||0
1768208730000|2026-01-12 09:05:30|385.9|385.7|385.9|385.7|385.9|385.7|385.9|385.7|0
1768208740000|2026-01-12 09:05:40|385.8||385.9||385.9||385.8||0
1768208810000|2026-01-12 09:06:50||385.8||385.7||385.8||385.7|0
1768208840000|2026-01-12 09:07:20|385.8|385.6|385.8|385.6|385.8|385.6|385.8|385.6|0
1768208860000|2026-01-12 09:07:40|385.7|385.5|385.7|385.5|385.7|385.5|385.7|385.5|0
1768208930000|2026-01-12 09:08:50|385.8|385.6|385.8|385.6|385.8|385.6|385.8|385.6|1065
1768209030000|2026-01-12 09:10:30|385.9|385.7|385.9|385.7|385.9|385.7|385.9|385.7|110
1768209060000|2026-01-12 09:11:00|386|385.8|386|385.8|386|385.8|386|385.8|999
1768209090000|2026-01-12 09:11:30||385.9||385.9||385.9||385.9|51
1768209120000|2026-01-12 09:12:00|385.9|385.8|385.9|385.8|385.9|385.8|385.9|385.8|0
1768209130000|2026-01-12 09:12:10||385.7||385.7||385.7||385.7|0
1768209140000|2026-01-12 09:12:20|386|385.8|386|385.8|386|385.8|386|385.8|1000
1768209160000|2026-01-12 09:12:40|385.9|385.7|385.9|385.7|385.9|385.7|385.9|385.7|0
1768209260000|2026-01-12 09:14:20|385.8|385.6|385.7|385.6|385.8|385.6|385.7|385.6|0
1768209270000|2026-01-12 09:14:30|385.8||385.8||385.8||385.8||0
1768209340000|2026-01-12 09:15:40||385.7||385.6||385.7||385.6|0
1768209420000|2026-01-12 09:17:00|385.9|385.7|385.9|385.7|385.9|385.7|385.9|385.7|0
1768209440000|2026-01-12 09:17:20|386|385.9|386|385.9|386|385.9|386|385.9|28
1768209450000|2026-01-12 09:17:30||385.8||385.8||385.8||385.8|732
1768209480000|2026-01-12 09:18:00||385.9||385.9||385.9||385.9|0
1768209520000|2026-01-12 09:18:40|386.1|386|386.1|386|386.1|386|386.1|386|517
1768209530000|2026-01-12 09:18:50|386.2|386.1|386.2|386.1|386.2|386.1|386.2|386.1|0
1768209540000|2026-01-12 09:19:00||386||386||386||386|0
1768209610000|2026-01-12 09:20:10||386.1||386.1||386.1||386|0
1768209630000|2026-01-12 09:20:30|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|37
1768209660000|2026-01-12 09:21:00|386.2|386.1|386.4|386.2|386.4|386.2|386.2|386.1|0
1768209720000|2026-01-12 09:22:00|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|1027
1768209740000|2026-01-12 09:22:20|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|0
1768209770000|2026-01-12 09:22:50|386.5||386.5||386.5||386.5||0
1768209830000|2026-01-12 09:23:50|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|1200
1768209940000|2026-01-12 09:25:40|||||||||1250
1768209970000|2026-01-12 09:26:10||386.4||386.4||386.4||386.4|0
1768209990000|2026-01-12 09:26:30|386.4|386.3|386.5|386.3|386.5|386.3|386.4|386.3|1069
1768210040000|2026-01-12 09:27:20|386.4||386.5||386.5||386.4||0
1768210080000|2026-01-12 09:28:00|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|0
1768210090000|2026-01-12 09:28:10||386.3||386.3||386.3||386.3|0
1768210100000|2026-01-12 09:28:20|||||||||38
1768210110000|2026-01-12 09:28:30||386.2||386.2||386.2||386.2|479
1768210120000|2026-01-12 09:28:40|||||||||1000
1768210170000|2026-01-12 09:29:30|||||||||600
1768210180000|2026-01-12 09:29:40|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|116
1768210220000|2026-01-12 09:30:20||386.4||386.4||386.4||386.4|0
1768210240000|2026-01-12 09:30:40|386.6|386.3|386.3|386.2|386.6|386.3|386.3|386.2|41
1768210250000|2026-01-12 09:30:50|386.2|386.1|386.2|386.1|386.3|386.1|386.2|386.1|84
1768210260000|2026-01-12 09:31:00|386.3|386|386.2|386|386.3|386|386.2|386|0
1768210270000|2026-01-12 09:31:10|386.1||386.1||386.1||386.1||0
1768210280000|2026-01-12 09:31:20||385.9||385.9||385.9||385.9|250
1768210290000|2026-01-12 09:31:30|386|385.8|385.9|385.8|386|385.8|385.9|385.8|400
1768210310000|2026-01-12 09:31:50|386|385.9|386|385.8|386|385.9|386|385.8|139
1768210340000|2026-01-12 09:32:20|||||||||2000
1768210350000|2026-01-12 09:32:30||385.9||385.8||385.9||385.8|0
1768210390000|2026-01-12 09:33:10||385.9||385.9||385.9||385.9|0
1768210400000|2026-01-12 09:33:20|385.9|385.8|386|385.8|386|385.8|385.9|385.8|50
1768210420000|2026-01-12 09:33:40|385.9||385.9||385.9||385.9||0
1768210440000|2026-01-12 09:34:00|386||386||386||386||0
1768210500000|2026-01-12 09:35:00|385.9|385.7|385.8|385.7|386|385.8|385.8|385.7|123
1768210540000|2026-01-12 09:35:40|385.9||385.9||385.9||385.9||0
1768210550000|2026-01-12 09:35:50|385.8||385.8||385.8||385.8||0
1768210580000|2026-01-12 09:36:20|385.9||385.9||385.9||385.9||0
1768210590000|2026-01-12 09:36:30|||||||||50
1768210620000|2026-01-12 09:37:00||385.8||385.8||385.8||385.8|0
1768210640000|2026-01-12 09:37:20||385.7||385.7||385.7||385.7|0
1768210680000|2026-01-12 09:38:00||385.8||385.8||385.8||385.8|0
1768210690000|2026-01-12 09:38:10|||||||||739
1768210710000|2026-01-12 09:38:30|386||386||386||386||0
1768210720000|2026-01-12 09:38:40||385.9||385.8||385.9||385.8|114
1768210760000|2026-01-12 09:39:20|||||||||1000
1768210810000|2026-01-12 09:40:10|||||||||1428
1768210920000|2026-01-12 09:42:00|386.1|385.9|386.1|385.9|386.1|385.9|386.1|385.9|0
1768210930000|2026-01-12 09:42:10||386||385.9||386||385.9|0
1768210950000|2026-01-12 09:42:30||386||386||386||386|0
1768210990000|2026-01-12 09:43:10||385.9||385.9||385.9||385.9|16
1768211020000|2026-01-12 09:43:40|386.2|386|386.2|386|386.2|386|386.2|386|628
1768211100000|2026-01-12 09:45:00|386.1||386.2||386.2||386.1||0
1768211150000|2026-01-12 09:45:50||386.1||386.1||386.1||386.1|0
1768211170000|2026-01-12 09:46:10|386.3||386.3||386.3||386.3||0
1768211210000|2026-01-12 09:46:50||386.2||386.2||386.2||386.2|0
1768211220000|2026-01-12 09:47:00||386.1||386.1||386.1||386.1|0
1768211240000|2026-01-12 09:47:20|386.2||386.2||386.2||386.2||0
1768211250000|2026-01-12 09:47:30|386.3||386.3||386.3||386.2||0
1768211360000|2026-01-12 09:49:20||386.2||386.2||386.2||386.2|0
1768211380000|2026-01-12 09:49:40|386.4|386.3|386.4|386.2|386.4|386.3|386.4|386.2|0
1768211430000|2026-01-12 09:50:30|386.3|386.3|386.3|386.2|386.3|386.3|386.3|386.2|0
1768211440000|2026-01-12 09:50:40|386.4||386.4||386.4||386.4||0
1768211460000|2026-01-12 09:51:00|386.2|386|386.2|386|386.2|386|386.1|386|3061
1768211470000|2026-01-12 09:51:10|386.1|385.9|386.1|385.9|386.1|385.9|386|385.9|100
1768211480000|2026-01-12 09:51:20|386||386||386||386||0
1768211490000|2026-01-12 09:51:30|386.1||386.1||386.1||386.1||1400
1768211550000|2026-01-12 09:52:30|386||386||386||386||0
1768211580000|2026-01-12 09:53:00|||||||||20
1768211590000|2026-01-12 09:53:10|386.1||386.1||386.1||386.1||0
1768211650000|2026-01-12 09:54:10|386.2|386|386|385.9|386.2|386|386|385.9|1243
1768211690000|2026-01-12 09:54:50||385.8||385.8||385.8||385.8|80
1768211700000|2026-01-12 09:55:00|385.9||386||386||385.9||1623
1768211720000|2026-01-12 09:55:20|385.9|385.7|385.9|385.7|385.9|385.7|385.9|385.7|88
1768211740000|2026-01-12 09:55:40|385.8|385.9|386.1|385.9|386.1|385.9|385.8|385.9|0
1768211770000|2026-01-12 09:56:10|385.9|385.8|385.9|385.7|385.9|385.8|385.9|385.7|578
1768211870000|2026-01-12 09:57:50||385.8||385.8||385.8||385.8|81
1768211920000|2026-01-12 09:58:40|385.8|385.7|385.8|385.7|385.8|385.7|385.8|385.7|0
1768211940000|2026-01-12 09:59:00|||||||||112
1768211950000|2026-01-12 09:59:10||385.6||385.6||385.6||385.6|238
1768212050000|2026-01-12 10:00:50|385.7||385.7||385.7||385.7||0
1768212180000|2026-01-12 10:03:00|385.6|385.5|385.7|385.5|385.7|385.5|385.6|385.5|0
1768212200000|2026-01-12 10:03:20|385.6||385.6||385.6||385.6||0
1768212240000|2026-01-12 10:04:00|385.7||385.7||385.7||385.7||0
1768212300000|2026-01-12 10:05:00|385.6||385.6||385.6||385.6||0
1768212350000|2026-01-12 10:05:50|385.7||385.7||385.7||385.7||898
1768212430000|2026-01-12 10:07:10||385.6||385.5||385.6||385.5|628
1768212470000|2026-01-12 10:07:50||385.6||385.5||385.6||385.5|0
1768212480000|2026-01-12 10:08:00|385.6||385.6||385.7||385.6||0
1768212490000|2026-01-12 10:08:10|385.7||385.7||385.7||385.7||0
1768212570000|2026-01-12 10:09:30|385.8|385.6|385.9|385.7|385.9|385.7|385.8|385.6|0
1768212590000|2026-01-12 10:09:50|||||||||200
1768212650000|2026-01-12 10:10:50|386|385.8|386|385.8|386|385.8|386|385.8|0
1768212670000|2026-01-12 10:11:10|385.9|385.7|385.9|385.7|385.9|385.7|385.9|385.7|679
1768212710000|2026-01-12 10:11:50|385.8|385.5|385.7|385.5|385.8|385.5|385.6|385.5|0
1768212720000|2026-01-12 10:12:00|||||||||140
1768212790000|2026-01-12 10:13:10|385.6||385.6||385.6||385.6||0
1768212820000|2026-01-12 10:13:40|||||||||1578
1768212840000|2026-01-12 10:14:00|385.7||385.7||385.7||385.7||0
1768213010000|2026-01-12 10:16:50|385.6||385.6||385.6||385.6||0
1768213030000|2026-01-12 10:17:10|385.7||385.7||385.7||385.7||0
1768213050000|2026-01-12 10:17:30|385.6|385.4|385.6|385.4|385.7|385.4|385.6|385.4|1623
1768213100000|2026-01-12 10:18:20||385.5||385.5||385.5||385.5|0
1768213110000|2026-01-12 10:18:30|385.7||385.7||385.7||385.7||0
1768213120000|2026-01-12 10:18:40|385.6||385.6||385.6||385.6||0
1768213150000|2026-01-12 10:19:10|385.5|385.4|385.5|385.3|385.5|385.4|385.5|385.3|536
1768213250000|2026-01-12 10:20:50|385.4|385.4|385.4|385.3|385.4|385.4|385.4|385.3|0
1768213260000|2026-01-12 10:21:00||385.2||385.2||385.2||385.2|1554
1768213270000|2026-01-12 10:21:10||385.3||385.3||385.3||385.3|3292
1768213290000|2026-01-12 10:21:30||385.2||385.2||385.2||385.2|619
1768213310000|2026-01-12 10:21:50||385.3||385.3||385.3||385.3|112
1768213320000|2026-01-12 10:22:00|||||||||2000
1768213340000|2026-01-12 10:22:20|385.5|385.4|385.5|385.3|385.5|385.4|385.5|385.3|641
1768213380000|2026-01-12 10:23:00|385.4||385.4||385.4||385.4||0
1768213390000|2026-01-12 10:23:10|385.5||385.5||385.5||385.5||0
1768213510000|2026-01-12 10:25:10|385.4||385.4||385.4||385.4||0
1768213530000|2026-01-12 10:25:30|385.5|385.4|385.5|385.3|385.5|385.4|385.5|385.3|3246
1768213540000|2026-01-12 10:25:40||385.4||385.3||385.4||385.3|0
1768213550000|2026-01-12 10:25:50||385.4||385.4||385.4||385.4|0
1768213560000|2026-01-12 10:26:00||385.3||385.3||385.3||385.3|262
1768213630000|2026-01-12 10:27:10|385.6|385.5|385.6|385.4|385.6|385.5|385.6|385.4|2251
1768213670000|2026-01-12 10:27:50||385.5||385.5||385.5||385.5|440
1768213680000|2026-01-12 10:28:00|385.7||385.7||385.7||385.7||0
1768213690000|2026-01-12 10:28:10|385.6|385.6|385.6|385.5|385.6|385.6|385.6|385.5|1623
1768213720000|2026-01-12 10:28:40|||||||||1908
1768213770000|2026-01-12 10:29:30|385.7|385.6|385.7|385.6|385.7|385.6|385.7|385.6|1623
1768213780000|2026-01-12 10:29:40|||||||||2570
1768213800000|2026-01-12 10:30:00|||||||||1
1768213810000|2026-01-12 10:30:10|385.6|385.5|385.7|385.5|385.7|385.5|385.6|385.5|285
1768213830000|2026-01-12 10:30:30||385.6||385.6||385.6||385.6|0
1768213840000|2026-01-12 10:30:40|385.8|385.7|385.8|385.7|385.8|385.7|385.8|385.7|534
1768213860000|2026-01-12 10:31:00|385.9||385.9||385.9||385.9||361
1768213870000|2026-01-12 10:31:10||385.8||385.7||385.8||385.7|0
1768213980000|2026-01-12 10:33:00|||||||||1623
1768213990000|2026-01-12 10:33:10|385.8|385.6|385.8|385.6|385.8|385.6|385.8|385.6|0
1768214000000|2026-01-12 10:33:20|||||||||750
1768214060000|2026-01-12 10:34:20||385.7||385.6||385.7||385.6|1033
1768214070000|2026-01-12 10:34:30|385.7|385.7|385.7|385.5|385.7|385.7|385.7|385.5|0
1768214170000|2026-01-12 10:36:10||385.6||385.5||385.6||385.5|2223
1768214180000|2026-01-12 10:36:20|||||||||1400
1768214240000|2026-01-12 10:37:20|385.6||385.6||385.6||385.6||0
1768214250000|2026-01-12 10:37:30|385.7||385.7||385.7||385.7||1623
1768214260000|2026-01-12 10:37:40|385.6||385.6||385.6||385.6||0
1768214300000|2026-01-12 10:38:20|385.7||385.7||385.7||385.7||0
1768214310000|2026-01-12 10:38:30|385.6||385.7||385.7||385.6||0
1768214320000|2026-01-12 10:38:40|385.6||385.6||385.6||385.6||0
1768214360000|2026-01-12 10:39:20|385.7||385.7||385.7||385.7||115
1768214410000|2026-01-12 10:40:10||385.6||385.5||385.6||385.5|1623
1768214540000|2026-01-12 10:42:20|385.6|385.3|385.5|385.3|385.6|385.3|385.4|385.3|250
1768214580000|2026-01-12 10:43:00|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|0
1768214590000|2026-01-12 10:43:10|385.3||385.3||385.3||385.2||1623
1768214610000|2026-01-12 10:43:30|385.4|385.2|385.4|385.2|385.4|385.2|385.4|385.2|751
1768214660000|2026-01-12 10:44:20|385.2|385|385.2|385|385.2|385|385.2|385|1600
1768214750000|2026-01-12 10:45:50|385.3|385.1|385.3|385.2|385.3|385.2|385.3|385.1|77
1768214760000|2026-01-12 10:46:00|385.4|385.3|385.5|385.3|385.5|385.3|385.4|385.3|1719
1768214820000|2026-01-12 10:47:00|385.3|385.2|385.4|385.2|385.4|385.2|385.3|385.2|0
1768214920000|2026-01-12 10:48:40||385.3||385.3||385.3||385.3|0
1768214930000|2026-01-12 10:48:50|385.5||385.5||385.5||385.5||0
1768214950000|2026-01-12 10:49:10|385.4||385.4||385.4||385.4||0
1768214960000|2026-01-12 10:49:20|385.5||385.5||385.5||385.5||0
1768215020000|2026-01-12 10:50:20|385.4||385.5||385.5||385.4||0
1768215110000|2026-01-12 10:51:50||385.4||385.3||385.4||385.3|0
1768215120000|2026-01-12 10:52:00|385.4||385.4||385.4||385.4||0
1768215130000|2026-01-12 10:52:10|385.5||385.5||385.5||385.5||0
1768215150000|2026-01-12 10:52:30|385.4|385.2|385.4|385.2|385.4|385.2|385.4|385.2|0
1768215180000|2026-01-12 10:53:00|385.3||385.3||385.3||385.3||50
1768215200000|2026-01-12 10:53:20|385.4||385.4||385.4||385.4||2025
1768215270000|2026-01-12 10:54:30|385.5|385.3|385.5|385.3|385.5|385.3|385.5|385.3|697
1768215280000|2026-01-12 10:54:40||385.4||385.4||385.4||385.4|0
1768215290000|2026-01-12 10:54:50|385.7|385.5|385.6|385.4|385.7|385.5|385.5|385.4|4427
1768215320000|2026-01-12 10:55:20|385.5|385.3|385.5|385.3|385.5|385.3|385.5|385.3|0
1768215380000|2026-01-12 10:56:20|385.4|385.2|385.4|385.2|385.4|385.2|385.4|385.2|1084
1768215410000|2026-01-12 10:56:50|385.5|385.3|385.5|385.3|385.5|385.3|385.5|385.3|0
1768215470000|2026-01-12 10:57:50|385.4|385.2|385.4|385.2|385.4|385.2|385.4|385.2|1049
1768215490000|2026-01-12 10:58:10|385.2|385|385|384.8|385.2|385.1|385|384.8|2587
1768215500000|2026-01-12 10:58:20|384.9||385||385||384.9||1623
1768215530000|2026-01-12 10:58:50|||||||||200
1768215550000|2026-01-12 10:59:10|384.9||385||385||384.9||1623
1768215570000|2026-01-12 10:59:30|384.9||385||385||384.9||0
1768215590000|2026-01-12 10:59:50|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|1046
1768215600000|2026-01-12 11:00:00|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|539
1768215610000|2026-01-12 11:00:10|384.8||384.7||384.8||384.7||0
1768215650000|2026-01-12 11:00:50|384.8||384.7||384.8||384.7||0
1768215670000|2026-01-12 11:01:10|384.8||384.8||384.8||384.8||1373
1768215690000|2026-01-12 11:01:30|||||||||5000
1768215700000|2026-01-12 11:01:40|384.7|384.5|384.4|384.2|384.7|384.5|384.4|384.2|1204
1768215720000|2026-01-12 11:02:00|384.3||384.3||384.3||384.3||0
1768215750000|2026-01-12 11:02:30|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|1110
1768215760000|2026-01-12 11:02:40|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|573
1768215790000|2026-01-12 11:03:10|384.6|384.5|384.6|384.4|384.6|384.5|384.6|384.4|916
1768215840000|2026-01-12 11:04:00||384.5||384.5||384.5||384.5|410
1768215860000|2026-01-12 11:04:20||384.4||384.4||384.4||384.4|650
1768215880000|2026-01-12 11:04:40||384.5||384.5||384.5||384.5|3000
1768215960000|2026-01-12 11:06:00||384.4||384.4||384.4||384.4|338
1768216000000|2026-01-12 11:06:40||384.5||384.4||384.5||384.4|1425
1768216040000|2026-01-12 11:07:20||384.5||384.5||384.5||384.5|0
1768216050000|2026-01-12 11:07:30|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|0
1768216090000|2026-01-12 11:08:10|384.8|384.7|384.8|384.6|384.8|384.7|384.8|384.6|0
1768216130000|2026-01-12 11:08:50|||||||||1000
1768216140000|2026-01-12 11:09:00||384.7||384.6||384.7||384.6|0
1768216230000|2026-01-12 11:10:30||384.7||384.7||384.7||384.7|0
1768216330000|2026-01-12 11:12:10||384.6||384.6||384.6||384.6|3
1768216340000|2026-01-12 11:12:20|385.1|384.9|385.1|384.9|385.1|384.9|385.1|384.9|91
1768216350000|2026-01-12 11:12:30||385||384.9||385||384.9|0
1768216370000|2026-01-12 11:12:50||385||385||385||385|0
1768216380000|2026-01-12 11:13:00||384.9||384.9||384.9||384.9|0
1768216470000|2026-01-12 11:14:30|385|385|385|384.9|385|385|385|384.9|0
1768216570000|2026-01-12 11:16:10|||||||||318
1768216640000|2026-01-12 11:17:20|385.1||385.1||385.1||385.1||333
1768216650000|2026-01-12 11:17:30||385||385||385||385|72
1768216740000|2026-01-12 11:19:00||384.9||384.9||384.9||384.9|0
1768216770000|2026-01-12 11:19:30|385|384.8|384.8|384.7|385|384.8|384.8|384.7|25
1768216800000|2026-01-12 11:20:00|||||||||500
1768216850000|2026-01-12 11:20:50|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|0
1768216870000|2026-01-12 11:21:10|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|270
1768217000000|2026-01-12 11:23:20|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|221
1768217270000|2026-01-12 11:27:50|384.8||384.8||384.8||384.8||0
1768217280000|2026-01-12 11:28:00||384.7||384.6||384.7||384.6|0
1768217290000|2026-01-12 11:28:10|384.7||384.8||384.8||384.7||1125
1768217300000|2026-01-12 11:28:20|384.9|384.7|384.9|384.7|384.9|384.7|384.9|384.7|563
1768217370000|2026-01-12 11:29:30|384.8|384.6|384.7|384.6|384.8|384.6|384.7|384.6|1581
1768217430000|2026-01-12 11:30:30|384.8||384.8||384.8||384.8||1031
1768217440000|2026-01-12 11:30:40|385|384.7|385|384.8|385|384.8|385|384.6|20
1768217470000|2026-01-12 11:31:10|384.9||384.9||384.9||384.9||0
1768217480000|2026-01-12 11:31:20|385||384.9||385||384.9||0
1768217490000|2026-01-12 11:31:30|385||384.9||385||384.9||0
1768217500000|2026-01-12 11:31:40|385||385||385||385||0
1768217510000|2026-01-12 11:31:50|384.9||384.9||384.9||384.9||0
1768217520000|2026-01-12 11:32:00|385||384.9||385||384.9||0
1768217530000|2026-01-12 11:32:10|||||||||1623
1768217560000|2026-01-12 11:32:40|384.8|384.7|384.8|384.6|384.8|384.7|384.8|384.6|0
1768217650000|2026-01-12 11:34:10||384.7||384.7||384.7||384.7|210
1768217780000|2026-01-12 11:36:20|384.7|384.6|384.7|384.5|384.7|384.6|384.7|384.5|2797
1768217980000|2026-01-12 11:39:40|384.5|384.4|384.5|384.3|384.5|384.4|384.5|384.3|50
1768217990000|2026-01-12 11:39:50|384.4||384.4||384.4||384.4||0
1768218040000|2026-01-12 11:40:40||384.2||384.2||384.2||384.2|1623
1768218070000|2026-01-12 11:41:10||384.3||384.3||384.3||384.3|0
1768218080000|2026-01-12 11:41:20||384.2||384.2||384.2||384.2|0
1768218250000|2026-01-12 11:44:10|384.3||384.3||384.3||384.3||77
1768218260000|2026-01-12 11:44:20||384.1||384.1||384.1||384.1|0
1768218310000|2026-01-12 11:45:10|384.2||384.2||384.2||384.2||0
1768218330000|2026-01-12 11:45:30|||||||||800
1768218340000|2026-01-12 11:45:40||384||384||384||384|0
1768218370000|2026-01-12 11:46:10||384.1||384.1||384.1||384.1|0
1768218380000|2026-01-12 11:46:20|384.3||384.2||384.3||384.2||1016
1768218450000|2026-01-12 11:47:30|384.1|384|384.1|384|384.1|384|384.1|384|0
1768218460000|2026-01-12 11:47:40|||||||||1162
1768218490000|2026-01-12 11:48:10||383.9||383.9||383.9||383.9|0
1768218520000|2026-01-12 11:48:40||384||384||384||384|0
1768218530000|2026-01-12 11:48:50||383.9||383.9||383.9||383.9|0
1768218630000|2026-01-12 11:50:30|384|384|384|383.9|384|384|384|383.9|0
1768218670000|2026-01-12 11:51:10||383.8||383.8||383.8||383.8|271
1768218680000|2026-01-12 11:51:20|383.9||384||384||383.9||209
1768218730000|2026-01-12 11:52:10|383.9||383.9||383.9||383.9||0
1768218740000|2026-01-12 11:52:20|384||384||384||384||0
1768218760000|2026-01-12 11:52:40|383.9||383.9||383.9||383.9||0
1768218800000|2026-01-12 11:53:20|||||||||1623
1768218850000|2026-01-12 11:54:10|383.8|383.7|383.8|383.6|383.8|383.7|383.7|383.6|304
1768218860000|2026-01-12 11:54:20||383.7||383.7||383.7||383.7|0
1768218870000|2026-01-12 11:54:30|383.9||383.9||383.9||383.9||0
1768218950000|2026-01-12 11:55:50||383.8||383.8||383.8||383.8|0
1768218960000|2026-01-12 11:56:00||383.7||383.7||383.7||383.7|0
1768218990000|2026-01-12 11:56:30||383.8||383.7||383.8||383.7|0
1768219020000|2026-01-12 11:57:00||383.8||383.8||383.8||383.8|0
1768219050000|2026-01-12 11:57:30||383.7||383.7||383.7||383.7|0
1768219080000|2026-01-12 11:58:00|||||||||2501
1768219100000|2026-01-12 11:58:20||383.8||383.7||383.8||383.7|0
1768219130000|2026-01-12 11:58:50|383.8||383.9||383.9||383.8||2000
1768219350000|2026-01-12 12:02:30|||||||||560
1768219410000|2026-01-12 12:03:30|383.7|383.6|383.7|383.6|383.8|383.6|383.7|383.6|0
1768219430000|2026-01-12 12:03:50|||||||||260
1768219450000|2026-01-12 12:04:10||383.5||383.5||383.5||383.5|622
1768219480000|2026-01-12 12:04:40||383.6||383.5||383.6||383.5|0
1768219580000|2026-01-12 12:06:20|383.8|383.6|383.8|383.7|383.8|383.7|383.8|383.6|1839
1768219670000|2026-01-12 12:07:50|383.9||383.9||383.9||383.9||0
1768219850000|2026-01-12 12:10:50|||||||||1623
1768219860000|2026-01-12 12:11:00|384|383.8|384|383.8|384|383.8|384|383.8|1247
1768219870000|2026-01-12 12:11:10|383.9||383.9||383.9||383.9||0
1768219910000|2026-01-12 12:11:50|384||384||384||384||0
1768219950000|2026-01-12 12:12:30|384.1|383.8|384|383.7|384.1|383.8|384|383.7|0
1768219960000|2026-01-12 12:12:40|384.1|383.8|384.1|383.9|384.1|383.9|384|383.8|0
1768219970000|2026-01-12 12:12:50|384|383.8|384|383.8|384|383.8|384|383.8|0
1768219980000|2026-01-12 12:13:00|384.1|383.9|384.1|383.9|384.1|383.9|384|383.8|0
1768220000000|2026-01-12 12:13:20|384|383.8|384|383.8|384|383.8|384|383.8|689
1768220040000|2026-01-12 12:14:00|384.1|383.9|384|383.8|384.1|383.9|384|383.8|0
1768220050000|2026-01-12 12:14:10|384.1|383.9|384.1|383.9|384.1|383.9|384|383.8|0
1768220060000|2026-01-12 12:14:20|384|383.8|384|383.8|384|383.8|384|383.8|0
1768220080000|2026-01-12 12:14:40|384.1|383.9|384.1|383.9|384.1|383.9|384.1|383.9|0
1768220090000|2026-01-12 12:14:50|384|383.8|384|383.8|384.1|383.9|384|383.8|0
1768220120000|2026-01-12 12:15:20|384.1|383.9|384.1|383.8|384.2|383.9|384.1|383.8|2008
1768220130000|2026-01-12 12:15:30|384.2|383.9|384.2|383.9|384.2|383.9|384.2|383.9|0
1768220140000|2026-01-12 12:15:40|384.1|383.8|384.2|383.9|384.2|383.9|384.1|383.8|0
1768220170000|2026-01-12 12:16:10|384.1|383.8|384.2|383.9|384.2|383.9|384.1|383.8|0
1768220180000|2026-01-12 12:16:20|384.1|383.8|384.2|383.9|384.2|383.9|384.1|383.8|2
1768220190000|2026-01-12 12:16:30|384.1|383.8|384.1|383.8|384.2|383.9|384.1|383.8|0
1768220200000|2026-01-12 12:16:40|384.2|383.9|384.2|383.9|384.2|383.9|384.2|383.9|0
1768220210000|2026-01-12 12:16:50|384.1|383.8|384.4|384.1|384.4|384.1|384.1|383.8|2495
1768220220000|2026-01-12 12:17:00|384.3|384|384.3|384|384.3|384|384.3|384|0
1768220230000|2026-01-12 12:17:10|384.4|384.1|384.3|384|384.4|384.1|384.3|384|0
1768220270000|2026-01-12 12:17:50|384.5|384.3|384.5|384.2|384.5|384.3|384.5|384.2|1846
1768220280000|2026-01-12 12:18:00|384.4|384.1|384.5|384.2|384.5|384.2|384.4|384.1|0
1768220300000|2026-01-12 12:18:20|384.4|384.1|384.4|384.2|384.5|384.2|384.4|384.1|0
1768220310000|2026-01-12 12:18:30|384.5|384.3|384.5|384.3|384.5|384.3|384.5|384.3|0
1768220320000|2026-01-12 12:18:40|384.4|384.2|384.4|384.2|384.4|384.2|384.3|384.1|296
1768220330000|2026-01-12 12:18:50|384.3|384.1|384.3|384.1|384.4|384.2|384.3|384.1|34
1768220340000|2026-01-12 12:19:00|384.4|384.2|384.5|384.2|384.5|384.2|384.3|384.1|2223
1768220360000|2026-01-12 12:19:20|384.4|384.1|384.4|384.1|384.4|384.1|384.4|384.1|0
1768220370000|2026-01-12 12:19:30|384.5|384.2|384.4|384.1|384.5|384.2|384.4|384.1|0
1768220440000|2026-01-12 12:20:40|384.5|384.2|384.4|384.1|384.5|384.2|384.4|384.1|0
1768220450000|2026-01-12 12:20:50|384.5|384.2|384.5|384.2|384.5|384.2|384.5|384.2|0
1768220460000|2026-01-12 12:21:00|384.4|384.1|384.4|384.1|384.4|384.1|384.4|384.1|0
1768220480000|2026-01-12 12:21:20|384.5|384.2|384.5|384.2|384.5|384.2|384.5|384.2|0
1768220490000|2026-01-12 12:21:30|384.4|384.1|384.5|384.2|384.5|384.2|384.4|384.1|0
1768220500000|2026-01-12 12:21:40|384.4|384.1|384.4|384.1|384.4|384.1|384.4|384.1|0
1768220550000|2026-01-12 12:22:30|384.5|384.2|384.4|384.1|384.5|384.2|384.4|384.1|0
1768220570000|2026-01-12 12:22:50|384.5|384.2|384.5|384.2|384.5|384.2|384.5|384.2|0
1768220620000|2026-01-12 12:23:40|384.4|384.1|384.4|384.1|384.5|384.3|384.4|384.1|1846
1768220640000|2026-01-12 12:24:00|384.5|384.2|384.4|384.1|384.5|384.2|384.4|384.1|0
1768220670000|2026-01-12 12:24:30|384.5|384.2|384.5|384.2|384.5|384.2|384.5|384.2|0
1768220690000|2026-01-12 12:24:50|384.4|384.1|384.4|384.1|384.4|384.1|384.4|384.1|0
1768220730000|2026-01-12 12:25:30|384.5|384.2|384.5|384.2|384.5|384.2|384.5|384.2|0
1768220790000|2026-01-12 12:26:30|384.4|384.1|384.6|384.4|384.6|384.4|384.4|384.1|2692
1768220800000|2026-01-12 12:26:40|384.5|384.3|384.5|384.3|384.5|384.3|384.5|384.3|0
1768220810000|2026-01-12 12:26:50|384.6|384.4|384.5|384.2|384.6|384.4|384.4|384.1|9925
1768220820000|2026-01-12 12:27:00|384.6|384.3|384.6|384.3|384.6|384.3|384.6|384.3|0
1768220840000|2026-01-12 12:27:20|384.5|384.2|384.6|384.3|384.6|384.3|384.5|384.2|0
1768220860000|2026-01-12 12:27:40|384.4|384.2|384.4|384.2|384.4|384.2|384.4|384.2|0
1768220900000|2026-01-12 12:28:20|384.3||384.3||384.3||384.3||0
1768220910000|2026-01-12 12:28:30|384.4||384.3||384.4||384.3||0
1768220920000|2026-01-12 12:28:40|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|1591
1768220940000|2026-01-12 12:29:00|384.1|384|384.1|384|384.1|384|384.1|384|0
1768220980000|2026-01-12 12:29:40|384|383.9|384|383.9|384|383.9|384|383.9|0
1768220990000|2026-01-12 12:29:50|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|287
1768221040000|2026-01-12 12:30:40|384|383.9|384|383.9|384|383.9|384|383.9|3759
1768221070000|2026-01-12 12:31:10|||||||||250
1768221110000|2026-01-12 12:31:50|384.1||384.1||384.1||384.1||0
1768221140000|2026-01-12 12:32:20|384||384||384||384||0
1768221160000|2026-01-12 12:32:40|384.1||384.1||384.1||384.1||0
1768221180000|2026-01-12 12:33:00|384||384||384||384||0
1768221260000|2026-01-12 12:34:20|384.1||384.1||384.1||384.1||1415
1768221270000|2026-01-12 12:34:30|384||384||384||384||0
1768221280000|2026-01-12 12:34:40|384.1||384.1||384.1||384.1||5000
1768221340000|2026-01-12 12:35:40|384|383.8|384|383.8|384|383.8|383.9|383.8|2029
1768221350000|2026-01-12 12:35:50|383.9||383.9||383.9||383.9||0
1768221370000|2026-01-12 12:36:10|384||384||384||384||0
1768221390000|2026-01-12 12:36:30|||||||||650
1768221440000|2026-01-12 12:37:20|||||||||250
1768221660000|2026-01-12 12:41:00|383.9|383.7|383.7|383.6|383.9|383.7|383.7|383.6|329
1768221680000|2026-01-12 12:41:20|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|922
1768221710000|2026-01-12 12:41:50|||||||||1000
1768221730000|2026-01-12 12:42:10|383.7|383.6|383.7|383.5|383.7|383.6|383.6|383.5|5666
1768221740000|2026-01-12 12:42:20|383.6||383.6||383.6||383.6||0
1768221760000|2026-01-12 12:42:40|383.7||383.7||383.7||383.7||0
1768221810000|2026-01-12 12:43:30|383.6||383.7||383.7||383.6||0
1768221920000|2026-01-12 12:45:20|||||||||260
1768221990000|2026-01-12 12:46:30|383.6||383.6||383.6||383.6||0
1768222050000|2026-01-12 12:47:30|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|775
1768222060000|2026-01-12 12:47:40|383.5||383.5||383.5||383.5||1263
1768222230000|2026-01-12 12:50:30||383.4||383.3||383.4||383.3|0
1768222340000|2026-01-12 12:52:20||383.4||383.3||383.4||383.3|1110
1768222420000|2026-01-12 12:53:40|383.4|383.4|383.5|383.3|383.5|383.4|383.4|383.3|1145
1768222500000|2026-01-12 12:55:00||383.4||383.3||383.4||383.3|222
1768222550000|2026-01-12 12:55:50|383.6|383.4|383.6|383.4|383.6|383.4|383.6|383.4|0
1768222560000|2026-01-12 12:56:00|383.7|383.5|383.8|383.6|383.8|383.6|383.7|383.5|1301
1768222570000|2026-01-12 12:56:10|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|0
1768222580000|2026-01-12 12:56:20|384|383.9|384.1|383.9|384.1|383.9|384|383.9|2098
1768222590000|2026-01-12 12:56:30|384.2|384|384.3|384.1|384.3|384.1|384.2|384|1744
1768222600000|2026-01-12 12:56:40||384.2||384.2||384.2||384.2|0
1768222620000|2026-01-12 12:57:00|384.2|384.1|384.3|384.2|384.3|384.2|384.2|384.1|1676
1768222630000|2026-01-12 12:57:10|384.4|384.1|384.4|384.3|384.4|384.3|384.4|384.1|972
1768222640000|2026-01-12 12:57:20|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|0
1768222690000|2026-01-12 12:58:10|384.6||384.6||384.6||384.6||0
1768222770000|2026-01-12 12:59:30|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|0
1768222780000|2026-01-12 12:59:40|384.5||384.5||384.5||384.5||0
1768222790000|2026-01-12 12:59:50|384.4||384.5||384.5||384.4||0
1768222890000|2026-01-12 13:01:30||384.4||384.4||384.4||384.4|0
1768222900000|2026-01-12 13:01:40|384.6||384.5||384.6||384.5||0
1768222920000|2026-01-12 13:02:00|384.6||384.5||384.6||384.5||1254
1768222930000|2026-01-12 13:02:10|384.6||384.6||384.6||384.6||0
1768222940000|2026-01-12 13:02:20|384.5||384.6||384.6||384.5||0
1768222970000|2026-01-12 13:02:50||384.5||384.5||384.5||384.5|0
1768223040000|2026-01-12 13:04:00||384.4||384.4||384.4||384.4|413
1768223070000|2026-01-12 13:04:30|384.5||384.5||384.5||384.5||0
1768223190000|2026-01-12 13:06:30|384.6||384.6||384.6||384.6||0
1768223200000|2026-01-12 13:06:40|384.5||384.6||384.6||384.5||0
1768223220000|2026-01-12 13:07:00||384.5||384.5||384.5||384.5|0
1768223240000|2026-01-12 13:07:20|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|0
1768223270000|2026-01-12 13:07:50|384.6||384.6||384.6||384.6||0
1768223330000|2026-01-12 13:08:50|384.5||384.5||384.5||384.5||2415
1768223350000|2026-01-12 13:09:10|384.6||384.6||384.6||384.6||0
1768223520000|2026-01-12 13:12:00||384.5||384.5||384.5||384.5|0
1768223540000|2026-01-12 13:12:20|384.7||384.7||384.7||384.7||78
1768223560000|2026-01-12 13:12:40||384.6||384.6||384.6||384.6|0
1768223580000|2026-01-12 13:13:00|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|2537
1768223600000|2026-01-12 13:13:20|384.9||384.9||384.9||384.9||2687
1768223650000|2026-01-12 13:14:10||384.8||384.8||384.8||384.8|0
1768223660000|2026-01-12 13:14:20|||||||||3000
1768223670000|2026-01-12 13:14:30|385||385||385||385||885
1768223690000|2026-01-12 13:14:50||384.9||384.9||384.9||384.9|0
1768223760000|2026-01-12 13:16:00|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|240
1768223810000|2026-01-12 13:16:50|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|0
1768223870000|2026-01-12 13:17:50|384.9|384.8|385|384.8|385|384.8|384.9|384.8|0
1768223880000|2026-01-12 13:18:00|384.9||384.9||384.9||384.9||0
1768223900000|2026-01-12 13:18:20|385||385||385||385||0
1768223910000|2026-01-12 13:18:30|384.9||384.9||384.9||384.9||0
1768223930000|2026-01-12 13:18:50|385||385||385||385||0
1768223940000|2026-01-12 13:19:00|384.9||384.9||384.9||384.9||0
1768223950000|2026-01-12 13:19:10|385||384.9||385||384.9||0
1768223960000|2026-01-12 13:19:20|385||385||385||385||0
1768224020000|2026-01-12 13:20:20||384.9||384.9||384.9||384.9|0
1768224070000|2026-01-12 13:21:10|385.1|385|385.1|385|385.1|385|385.1|385|669
1768224120000|2026-01-12 13:22:00|385|384.9|385|384.9|385|384.9|385|384.9|810
1768224200000|2026-01-12 13:23:20||384.8||384.8||384.8||384.8|1866
1768224210000|2026-01-12 13:23:30|384.9||385||385||384.9||0
1768224220000|2026-01-12 13:23:40|384.9||384.9||384.9||384.9||0
1768224230000|2026-01-12 13:23:50|385||385||385||385||47
1768224250000|2026-01-12 13:24:10|384.9||384.9||384.9||384.9||1498
1768224260000|2026-01-12 13:24:20||384.7||384.7||384.7||384.7|0
1768224280000|2026-01-12 13:24:40|385.3|385.1|385.2|385.1|385.3|385.1|385.2|385.1|152
1768224290000|2026-01-12 13:24:50|385.1|385|385.1|385|385.1|385|385.1|385|258
1768224400000|2026-01-12 13:26:40|385.2||385.2||385.2||385.2||2315
1768224420000|2026-01-12 13:27:00||385.1||385.1||385.1||385.1|0
1768224450000|2026-01-12 13:27:30|||||||||381
1768224460000|2026-01-12 13:27:40|385.3||385.3||385.3||385.3||0
1768224470000|2026-01-12 13:27:50|385.1|385|385.1|385|385.1|385|385.1|385|83
1768224490000|2026-01-12 13:28:10|385|384.9|384.9|384.8|385|384.9|384.9|384.8|3290
1768224530000|2026-01-12 13:28:50|||||||||1000
1768224570000|2026-01-12 13:29:30|||||||||3933
1768224590000|2026-01-12 13:29:50|||||||||500
1768224600000|2026-01-12 13:30:00|384.8|384.7|384.9|384.7|384.9|384.7|384.8|384.7|539
1768224610000|2026-01-12 13:30:10|384.8||384.8||384.8||384.8||0
1768224620000|2026-01-12 13:30:20|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|0
1768224650000|2026-01-12 13:30:50|385||385||385||385||0
1768224660000|2026-01-12 13:31:00||384.9||384.8||384.9||384.8|628
1768224740000|2026-01-12 13:32:20|384.9|384.7|384.9|384.7|384.9|384.7|384.9|384.7|0
1768224750000|2026-01-12 13:32:30||384.8||384.8||384.8||384.8|0
1768224770000|2026-01-12 13:32:50||384.7||384.8||384.8||384.7|0
1768224790000|2026-01-12 13:33:10||384.7||384.7||384.7||384.7|244
1768225020000|2026-01-12 13:37:00||384.8||384.8||384.8||384.8|0
1768225030000|2026-01-12 13:37:10|385||385||385||385||0
1768225050000|2026-01-12 13:37:30|384.9||384.9||384.9||384.9||0
1768225080000|2026-01-12 13:38:00|385||385||385||385||0
1768225150000|2026-01-12 13:39:10|384.9||384.9||384.9||384.9||0
1768225160000|2026-01-12 13:39:20|385||385||385||385||1000
1768225190000|2026-01-12 13:39:50|384.9||385||385||384.9||0
1768225230000|2026-01-12 13:40:30||384.9||384.9||384.9||384.9|0
1768225240000|2026-01-12 13:40:40|385.1||385.1||385.1||385.1||607
1768225260000|2026-01-12 13:41:00||385||385||385||385|2537
1768225280000|2026-01-12 13:41:20|385.2|384.9|385|384.9|385.2|384.9|385|384.9|2077
1768225290000|2026-01-12 13:41:30|||||||||227
1768225310000|2026-01-12 13:41:50|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|5163
1768225400000|2026-01-12 13:43:20|385||385||385||385||200
1768225410000|2026-01-12 13:43:30|||||||||1
1768225520000|2026-01-12 13:45:20||384.9||384.9||384.9||384.9|0
1768225570000|2026-01-12 13:46:10||384.8||384.8||384.8||384.8|40
1768225580000|2026-01-12 13:46:20|384.9|384.7|384.9|384.7|384.9|384.7|384.9|384.7|0
1768225630000|2026-01-12 13:47:10|384.8||384.8||384.8||384.8||0
1768225640000|2026-01-12 13:47:20|384.9||384.9||384.9||384.9||0
1768225650000|2026-01-12 13:47:30|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|0
1768225670000|2026-01-12 13:47:50|384.7||384.7||384.8||384.7||0
1768225690000|2026-01-12 13:48:10|384.8||384.8||384.8||384.8||0
1768225840000|2026-01-12 13:50:40||384.7||384.7||384.7||384.7|0
1768225860000|2026-01-12 13:51:00|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|0
1768225870000|2026-01-12 13:51:10|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.6|1902
1768225880000|2026-01-12 13:51:20|384.9||384.9||384.9||384.9||0
1768225910000|2026-01-12 13:51:50|384.8||384.9||384.9||384.8||0
1768225990000|2026-01-12 13:53:10|385|384.8|385|384.8|385|384.8|385|384.8|400
1768226010000|2026-01-12 13:53:30||384.9||384.9||384.9||384.9|0
1768226030000|2026-01-12 13:53:50|385.1||385.1||385.1||385.1||0
1768226080000|2026-01-12 13:54:40|385||385||385||385||0
1768226110000|2026-01-12 13:55:10|385.1||385.1||385.1||385.1||1000
1768226150000|2026-01-12 13:55:50|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|1228
1768226160000|2026-01-12 13:56:00||384.7||384.7||384.7||384.7|953
1768226170000|2026-01-12 13:56:10|384.8||384.9||384.9||384.8||0
1768226240000|2026-01-12 13:57:20|384.8||384.9||384.9||384.8||0
1768226300000|2026-01-12 13:58:20||384.8||384.8||384.8||384.8|0
1768226320000|2026-01-12 13:58:40||384.7||384.7||384.7||384.7|854
1768226400000|2026-01-12 14:00:00|385.2|385|385.2|385|385.2|385|385.2|385|564
1768226590000|2026-01-12 14:03:10|385.1|384.9|385.1|384.9|385.1|384.9|385|384.9|157
1768226600000|2026-01-12 14:03:20|385||385||385||385||0
1768226610000|2026-01-12 14:03:30|384.9|384.8|385|384.8|385|384.8|384.9|384.8|0
1768226630000|2026-01-12 14:03:50|384.9|384.7|384.8|384.7|384.9|384.7|384.8|384.7|0
1768226690000|2026-01-12 14:04:50|||||||||1000
1768226700000|2026-01-12 14:05:00|385|384.8|384.9|384.7|385|384.8|384.9|384.7|0
1768226780000|2026-01-12 14:06:20|385|384.8|385|384.8|385|384.8|385|384.8|0
1768226810000|2026-01-12 14:06:50|384.9|384.7|384.9|384.7|384.9|384.7|384.9|384.7|0
1768226890000|2026-01-12 14:08:10|385|384.8|385|384.8|385|384.8|385|384.8|0
1768226900000|2026-01-12 14:08:20|384.9||384.9||384.9||384.9||0
1768226910000|2026-01-12 14:08:30||384.7||384.7||384.7||384.7|0
1768226980000|2026-01-12 14:09:40|384.8||384.8||384.8||384.8||0
1768226990000|2026-01-12 14:09:50|384.9||384.9||384.9||384.9||0
1768227050000|2026-01-12 14:10:50|||||||||2728
1768227120000|2026-01-12 14:12:00||384.8||384.7||384.8||384.7|1614
1768227150000|2026-01-12 14:12:30|||||||||1902
1768227180000|2026-01-12 14:13:00|385|384.8|384.9|384.7|385|384.8|384.9|384.7|1640
1768227190000|2026-01-12 14:13:10|384.6|384.4|384.5|384.4|384.6|384.5|384.5|384.4|2639
1768227220000|2026-01-12 14:13:40|384.6||384.6||384.6||384.6||0
1768227260000|2026-01-12 14:14:20|384.5||384.5||384.5||384.5||0
1768227300000|2026-01-12 14:15:00|384.6||384.6||384.6||384.6||123
1768227330000|2026-01-12 14:15:30|384.5|384.3|384.5|384.3|384.5|384.3|384.5|384.3|2024
1768227350000|2026-01-12 14:15:50|||||||||1440
1768227380000|2026-01-12 14:16:20|384.6|384.4|384.6|384.4|384.6|384.4|384.6|384.4|3432
1768227400000|2026-01-12 14:16:40|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|814
1768227440000|2026-01-12 14:17:20|385|384.8|385|384.8|385|384.8|385|384.8|1400
1768227450000|2026-01-12 14:17:30|385.1|384.9|385.1|384.9|385.1|384.9|385.1|384.9|5918
1768227480000|2026-01-12 14:18:00||385||385||385||385|2996
1768227490000|2026-01-12 14:18:10|385.2||385.2||385.2||385.2||0
1768227500000|2026-01-12 14:18:20|||||||||878
1768227650000|2026-01-12 14:20:50||385.1||385.1||385.1||385.1|1902
1768227700000|2026-01-12 14:21:40|385.3|385.2|385.3|385.1|385.3|385.2|385.3|385.1|0
1768227740000|2026-01-12 14:22:20||385.2||385.2||385.2||385.2|0
1768227780000|2026-01-12 14:23:00|385.4||385.4||385.4||385.4||1430
1768227840000|2026-01-12 14:24:00||385.3||385.3||385.3||385.3|0
1768227850000|2026-01-12 14:24:10|385.3|385.1|385.3|385.1|385.3|385.1|385.3|385.1|369
1768227880000|2026-01-12 14:24:40|385.1|385.2|385.2|385|385.2|385.2|385.1|385|0
1768227890000|2026-01-12 14:24:50||385.1||385.1||385.1||385.1|0
1768227900000|2026-01-12 14:25:00||385||385.1||385.1||385|0
1768227970000|2026-01-12 14:26:10||385||385.1||385.1||385|0
1768228000000|2026-01-12 14:26:40|385.1|385|385.1|384.9|385.1|385|385.1|384.9|586
1768228010000|2026-01-12 14:26:50||385||385||385||385|0
1768228050000|2026-01-12 14:27:30|385.2||385.2||385.2||385.2||0
1768228110000|2026-01-12 14:28:30|385.1||385.2||385.2||385.1||0
1768228170000|2026-01-12 14:29:30|||||||||14
1768228190000|2026-01-12 14:29:50||385.1||385||385.1||385|155
1768228200000|2026-01-12 14:30:00|385.1||385.1||385.1||385.1||520
1768228210000|2026-01-12 14:30:10|385.2|385.1|385.3|385.2|385.4|385.3|385.2|385.1|2200
1768228240000|2026-01-12 14:30:40|385.4||385.4||385.4||385.4||0
1768228250000|2026-01-12 14:30:50|385.3|385.1|385.1|385|385.3|385.1|385.1|385|0
1768228260000|2026-01-12 14:31:00|385|384.9|385|384.9|385|384.9|385|384.9|1903
1768228270000|2026-01-12 14:31:10|384.9|384.8|384.8|384.6|384.9|384.8|384.8|384.6|580
1768228280000|2026-01-12 14:31:20||384.7||384.7||384.7||384.7|0
1768228290000|2026-01-12 14:31:30|384.9||384.9||384.9||384.9||1902
1768228310000|2026-01-12 14:31:50|384.8|384.6|384.7|384.6|384.8|384.6|384.7|384.6|249
1768228320000|2026-01-12 14:32:00|384.8|384.5|384.6|384.5|384.8|384.5|384.6|384.5|520
1768228330000|2026-01-12 14:32:10|384.7||384.7||384.7||384.7||1902
1768228350000|2026-01-12 14:32:30||384.6||384.6||384.6||384.6|0
1768228370000|2026-01-12 14:32:50|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|0
1768228380000|2026-01-12 14:33:00|384.9||384.9||384.9||384.8||1
1768228390000|2026-01-12 14:33:10|384.8||384.8||384.8||384.8||0
1768228400000|2026-01-12 14:33:20||384.6||384.6||384.6||384.6|166
1768228430000|2026-01-12 14:33:50|384.7||384.7||384.7||384.7||187
1768228440000|2026-01-12 14:34:00|||||||||1
1768228500000|2026-01-12 14:35:00|384.6|384.4|384.6|384.4|384.6|384.5|384.6|384.4|437
1768228550000|2026-01-12 14:35:50||384.5||384.5||384.5||384.5|0
1768228560000|2026-01-12 14:36:00||384.4||384.4||384.4||384.4|711
1768228570000|2026-01-12 14:36:10|384.5||384.6||384.6||384.5||0
1768228590000|2026-01-12 14:36:30|384.5||384.5||384.5||384.5||0
1768228620000|2026-01-12 14:37:00|384.6||384.6||384.6||384.6||1
1768228630000|2026-01-12 14:37:10|384.5||384.5||384.5||384.5||0
1768228640000|2026-01-12 14:37:20|384.6||384.6||384.6||384.6||0
1768228670000|2026-01-12 14:37:50|384.7|384.5|384.6|384.5|384.7|384.6|384.6|384.5|186
1768228680000|2026-01-12 14:38:00|384.7|384.6|384.7|384.5|384.7|384.6|384.7|384.5|1903
1768228690000|2026-01-12 14:38:10|384.6||384.6||384.6||384.6||249
1768228710000|2026-01-12 14:38:30|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|400
1768228730000|2026-01-12 14:38:50|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|0
1768228740000|2026-01-12 14:39:00|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|711
1768228760000|2026-01-12 14:39:20|384.6||384.6||384.6||384.6||0
1768228790000|2026-01-12 14:39:50||384.5||384.5||384.5||384.5|0
1768228800000|2026-01-12 14:40:00|384.7|384.6|384.7|384.5|384.7|384.6|384.6|384.4|711
1768228830000|2026-01-12 14:40:30|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|0
1768228850000|2026-01-12 14:40:50||384.7||384.7||384.7||384.7|1000
1768228860000|2026-01-12 14:41:00|384.9||384.9||384.9||384.9||1
1768228880000|2026-01-12 14:41:20|384.8|384.6|384.7|384.6|384.8|384.6|384.7|384.6|1045
1768228910000|2026-01-12 14:41:50|384.8|384.7|384.7|384.6|384.8|384.7|384.7|384.6|186
1768228920000|2026-01-12 14:42:00|384.6|384.5|384.5|384.4|384.6|384.5|384.5|384.4|524
1768228940000|2026-01-12 14:42:20|384.6||384.6||384.6||384.6||2706
1768228950000|2026-01-12 14:42:30||384.5||384.5||384.5||384.5|0
1768228960000|2026-01-12 14:42:40|384.7||384.7||384.7||384.7||150
1768228970000|2026-01-12 14:42:50||384.6||384.6||384.6||384.6|0
1768228980000|2026-01-12 14:43:00|||||||||1
1768229030000|2026-01-12 14:43:50|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|0
1768229040000|2026-01-12 14:44:00|||||||||476
1768229070000|2026-01-12 14:44:30|384.9|384.8|385|384.8|385|384.8|384.8|384.7|2129
1768229090000|2026-01-12 14:44:50||384.9||384.9||384.9||384.9|0
1768229100000|2026-01-12 14:45:00|||||||||1
1768229120000|2026-01-12 14:45:20||384.8||384.8||384.8||384.8|825
1768229150000|2026-01-12 14:45:50|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.6|2076
1768229160000|2026-01-12 14:46:00|384.9||384.9||384.9||384.9||4529
1768229170000|2026-01-12 14:46:10||384.8||384.8||384.8||384.8|3999
1768229180000|2026-01-12 14:46:20|384.8|384.7|384.9|384.7|384.9|384.7|384.8|384.7|5000
1768229190000|2026-01-12 14:46:30|384.8|384.8|384.9|384.8|384.9|384.8|384.8|384.8|6000
1768229220000|2026-01-12 14:47:00|384.8|384.7|384.7|384.6|384.9|384.7|384.7|384.6|292
1768229240000|2026-01-12 14:47:20|384.8|384.7|384.8|384.7|384.8|384.7|384.7|384.7|2177
1768229250000|2026-01-12 14:47:30|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|0
1768229270000|2026-01-12 14:47:50|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|0
1768229280000|2026-01-12 14:48:00|||||||||3001
1768229290000|2026-01-12 14:48:10|384.9|384.8|385|384.8|385|384.8|384.9|384.8|8000
1768229300000|2026-01-12 14:48:20||384.9||384.9||384.9||384.9|0
1768229340000|2026-01-12 14:49:00|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|292
1768229350000|2026-01-12 14:49:10|385||384.9||385||384.9||9000
1768229360000|2026-01-12 14:49:20|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|689
1768229370000|2026-01-12 14:49:30|384.7|384.6|384.7|384.6|384.7|384.7|384.7|384.6|1940
1768229390000|2026-01-12 14:49:50|384.8|384.7|384.9|384.8|384.9|384.8|384.8|384.7|1266
1768229400000|2026-01-12 14:50:00|||||||||1
1768229420000|2026-01-12 14:50:20|385||385||385||385||765
1768229450000|2026-01-12 14:50:50|384.9|384.9|385|384.8|385|384.9|384.9|384.8|290
1768229460000|2026-01-12 14:51:00|||||||||520
1768229490000|2026-01-12 14:51:30||384.9||384.9||384.9||384.9|116
1768229520000|2026-01-12 14:52:00|||||||||1
1768229570000|2026-01-12 14:52:50|385.1|385|385|384.9|385.1|385|385|384.9|125
1768229580000|2026-01-12 14:53:00|||||||||520
1768229600000|2026-01-12 14:53:20|385.1||385.1||385.1||385.1||0
1768229610000|2026-01-12 14:53:30|385||385||385||385||0
1768229630000|2026-01-12 14:53:50|||||||||165
1768229640000|2026-01-12 14:54:00|384.9|384.8|384.9|384.8|385|384.8|384.9|384.8|421
1768229700000|2026-01-12 14:55:00|||||||||1
1768229730000|2026-01-12 14:55:30|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|437
1768229740000|2026-01-12 14:55:40|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|0
1768229760000|2026-01-12 14:56:00|||||||||1
1768229780000|2026-01-12 14:56:20|||||||||143
1768229820000|2026-01-12 14:57:00|||||||||1
1768229840000|2026-01-12 14:57:20|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|645
1768229870000|2026-01-12 14:57:50|384.7|384.6|384.8|384.7|384.8|384.7|384.7|384.6|0
1768229880000|2026-01-12 14:58:00|||||||||1
1768229940000|2026-01-12 14:59:00|||||||||1
1768229970000|2026-01-12 14:59:30|384.9||384.9||384.9||384.9||0
1768229980000|2026-01-12 14:59:40|384.8|384.6|384.8|384.7|384.8|384.7|384.8|384.6|645
1768229990000|2026-01-12 14:59:50||384.6||384.7||384.7||384.6|500
1768230000000|2026-01-12 15:00:00||384.6||384.7||384.7||384.6|646
1768230010000|2026-01-12 15:00:10|384.7|384.6|384.8|384.6|384.8|384.6|384.7|384.6|2308
1768230020000|2026-01-12 15:00:20||384.7||384.7||384.7||384.7|0
1768230030000|2026-01-12 15:00:30||384.6||384.7||384.7||384.6|0
1768230070000|2026-01-12 15:01:10|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|0
1768230080000|2026-01-12 15:01:20|384.8||384.8||384.8||384.8||0
1768230100000|2026-01-12 15:01:40|384.7||384.7||384.7||384.7||0
1768230140000|2026-01-12 15:02:20|384.6|384.5|384.7|384.6|384.7|384.6|384.6|384.5|105
1768230150000|2026-01-12 15:02:30||384.5||384.5||384.5||384.5|0
1768230160000|2026-01-12 15:02:40|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|999
1768230180000|2026-01-12 15:03:00|384.9|384.8|385|384.8|385|384.8|384.9|384.7|2009
1768230190000|2026-01-12 15:03:10||384.9||384.8||384.9||384.8|3639
1768230200000|2026-01-12 15:03:20|385.1|384.9|385.1|385|385.1|385|385.1|384.9|1110
1768230210000|2026-01-12 15:03:30|385|384.9|384.9|384.8|385|384.9|384.9|384.8|1784
1768230230000|2026-01-12 15:03:50|385||385||385||385||0
1768230250000|2026-01-12 15:04:10||384.9||384.8||384.9||384.8|0
1768230270000|2026-01-12 15:04:30||384.9||384.9||384.9||384.9|0
1768230280000|2026-01-12 15:04:40||384.8||384.8||384.8||384.8|0
1768230300000|2026-01-12 15:05:00|384.9||384.9||384.9||384.9||0
1768230310000|2026-01-12 15:05:10|385||384.9||385||384.9||0
1768230350000|2026-01-12 15:05:50|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|0
1768230580000|2026-01-12 15:09:40|||||||||130
1768230610000|2026-01-12 15:10:10|384.9||384.9||384.9||384.9||1100
1768230620000|2026-01-12 15:10:20|384.8|384.8|385|384.8|385|384.8|384.8|384.8|0
1768230720000|2026-01-12 15:12:00|||||||||72
1768230770000|2026-01-12 15:12:50||384.9||384.9||384.9||384.9|0
1768230780000|2026-01-12 15:13:00|385.1||385.1||385.1||385||0
1768230800000|2026-01-12 15:13:20|385||385.1||385.1||385||0
1768230810000|2026-01-12 15:13:30|385.2|385|385.2|385|385.2|385|385.2|385|0
1768230820000|2026-01-12 15:13:40||385.1||385.1||385.1||385.1|0
1768230840000|2026-01-12 15:14:00|385.1|385|385.2|385|385.2|385|385.1|385|0
1768230970000|2026-01-12 15:16:10|||||||||319
1768230990000|2026-01-12 15:16:30|384.9|384.8|384.9|384.7|384.9|384.8|384.9|384.7|1880
1768231020000|2026-01-12 15:17:00||384.8||384.8||384.8||384.8|0
1768231030000|2026-01-12 15:17:10|385||385||385||385||0
1768231050000|2026-01-12 15:17:30||384.9||384.9||384.9||384.9|0
1768231080000|2026-01-12 15:18:00|384.9|384.8|385|384.8|385|384.8|384.9|384.8|365
1768231130000|2026-01-12 15:18:50|||||||||1784
1768231160000|2026-01-12 15:19:20|384.9||385||385||384.9||0
1768231180000|2026-01-12 15:19:40|384.9|384.7|384.9|384.7|384.9|384.7|384.9|384.7|500
1768231190000|2026-01-12 15:19:50|384.8||384.8||384.8||384.8||0
1768231230000|2026-01-12 15:20:30|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|0
1768231250000|2026-01-12 15:20:50|385||385||385||385||568
1768231260000|2026-01-12 15:21:00|384.9||384.9||384.9||384.9||0
1768231300000|2026-01-12 15:21:40|||||||||984
1768231330000|2026-01-12 15:22:10|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|1784
1768231340000|2026-01-12 15:22:20|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|0
1768231350000|2026-01-12 15:22:30|384.7||384.7||384.7||384.7||0
1768231470000|2026-01-12 15:24:30|384.6||384.6||384.6||384.6||622
1768231500000|2026-01-12 15:25:00|384.7||384.7||384.7||384.7||0
1768231520000|2026-01-12 15:25:20|384.6||384.7||384.7||384.6||0
1768231550000|2026-01-12 15:25:50|384.6|384.2|384.4|384.2|384.6|384.2|384.4|384.2|0
1768231650000|2026-01-12 15:27:30|384.3||384.3||384.3||384.3||0
1768231670000|2026-01-12 15:27:50|384.1|384|384.2|384|384.2|384|384.1|384|0
1768231700000|2026-01-12 15:28:20|384.1||384.1||384.1||384.1||0
1768231750000|2026-01-12 15:29:10|384.2||384.2||384.2||384.2||0
1768231770000|2026-01-12 15:29:30|384.1|383.9|384|383.9|384.1|383.9|384|383.9|0
1768231780000|2026-01-12 15:29:40||383.8||383.8||383.8||383.8|0
1768231810000|2026-01-12 15:30:10|384.1|383.9|384.2|384.1|384.2|384.1|384.1|383.9|2789
1768231820000|2026-01-12 15:30:20|||||||||2789
1768231900000|2026-01-12 15:31:40|384.1|384|384.1|384|384.1|384|384.1|384|0
1768231960000|2026-01-12 15:32:40|384.2||384.2||384.2||384.2||0
1768232050000|2026-01-12 15:34:10|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|0
1768232140000|2026-01-12 15:35:40|||||||||1385
1768232150000|2026-01-12 15:35:50||384.2||384.1||384.2||384.1|1361
1768232160000|2026-01-12 15:36:00|384.2||384.2||384.2||384.2||0
1768232210000|2026-01-12 15:36:50|||||||||2789
1768232220000|2026-01-12 15:37:00|384.3|384.2|384.3|384.1|384.3|384.2|384.3|384.1|0
1768232230000|2026-01-12 15:37:10||384.2||384.1||384.2||384.1|0
1768232330000|2026-01-12 15:38:50|384.2||384.2||384.2||384.2||100
1768232350000|2026-01-12 15:39:10|384.1|384|384.2|384.1|384.2|384.1|384.1|384|228
1768232360000|2026-01-12 15:39:20||384||384||384||384|0
1768232490000|2026-01-12 15:41:30|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|643
1768232600000|2026-01-12 15:43:20|384.2|384|384.2|384.1|384.2|384.1|384.2|384|30
1768232630000|2026-01-12 15:43:50|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|2789
1768232650000|2026-01-12 15:44:10||384.1||384.1||384.1||384.1|105
1768232690000|2026-01-12 15:44:50|384.2|384|384.2|384|384.2|384|384.2|384|250
1768232760000|2026-01-12 15:46:00|384|383.9|384|383.9|384|383.9|384|383.9|0
1768232800000|2026-01-12 15:46:40|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|28
1768232810000|2026-01-12 15:46:50|384||384||384||384||0
1768232820000|2026-01-12 15:47:00|383.8|383.7|383.8|383.6|383.8|383.7|383.8|383.6|3628
1768232850000|2026-01-12 15:47:30|383.7||383.7||383.7||383.7||0
1768232870000|2026-01-12 15:47:50|383.8||383.8||383.8||383.8||0
1768232950000|2026-01-12 15:49:10|383.7|383.5|383.7|383.5|383.7|383.5|383.7|383.5|226
1768232970000|2026-01-12 15:49:30|383.6|383.4|383.6|383.4|383.6|383.4|383.6|383.4|80
1768232990000|2026-01-12 15:49:50|383.5|383.5|383.5|383.4|383.5|383.5|383.5|383.4|2733
1768233000000|2026-01-12 15:50:00|383.6||383.6||383.6||383.6||0
1768233020000|2026-01-12 15:50:20||383.5||383.4||383.5||383.4|0
1768233030000|2026-01-12 15:50:30||383.5||383.5||383.5||383.5|0
1768233040000|2026-01-12 15:50:40||383.4||383.5||383.5||383.4|0
1768233050000|2026-01-12 15:50:50||383.4||383.5||383.5||383.4|0
1768233060000|2026-01-12 15:51:00||383.4||383.4||383.4||383.4|0
1768233070000|2026-01-12 15:51:10|383.5||383.6||383.6||383.5||0
1768233140000|2026-01-12 15:52:20||383.5||383.5||383.5||383.5|218
1768233150000|2026-01-12 15:52:30|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|0
1768233170000|2026-01-12 15:52:50|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|6289
1768233180000|2026-01-12 15:53:00|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|2264
1768233190000|2026-01-12 15:53:10|384||383.9||384||383.9||0
1768233240000|2026-01-12 15:54:00|384|383.9|384|383.9|384|383.9|384|383.9|0
1768233300000|2026-01-12 15:55:00|||||||||100
1768233350000|2026-01-12 15:55:50|384.1|384|384.1|384|384.1|384|384.1|384|0
1768233400000|2026-01-12 15:56:40|384.2||384.2||384.2||384.2||0
1768233460000|2026-01-12 15:57:40|384.1||384.1||384.1||384.1||0
1768233470000|2026-01-12 15:57:50|||||||||102
1768233500000|2026-01-12 15:58:20|||||||||539
1768233510000|2026-01-12 15:58:30|383.9|383.7|383.9|383.8|383.9|383.8|383.9|383.7|0
1768233540000|2026-01-12 15:59:00|384||384||384||384||0
1768233590000|2026-01-12 15:59:50|384.1|383.9|384.1|384|384.1|384|384.1|383.9|0
1768233610000|2026-01-12 16:00:10||383.9||383.9||383.9||383.9|1375
1768233630000|2026-01-12 16:00:30|||||||||1046
1768233640000|2026-01-12 16:00:40|384.2|384|384.2|384|384.2|384|384.2|384|2789
1768233650000|2026-01-12 16:00:50|384.1|383.9|384.2|384|384.2|384|384.1|383.9|1520
1768233660000|2026-01-12 16:01:00|384|383.8|384|383.8|384|383.8|384|383.8|1888
1768233680000|2026-01-12 16:01:20|383.9|383.7|383.9|383.7|383.9|383.7|383.9|383.7|250
1768233700000|2026-01-12 16:01:40|||||||||75
1768233720000|2026-01-12 16:02:00|383.7|383.5|383.8|383.7|383.8|383.7|383.7|383.5|1747
1768233730000|2026-01-12 16:02:10||383.6||383.6||383.6||383.6|0
1768233770000|2026-01-12 16:02:50|383.7|383.7|383.7|383.6|383.7|383.7|383.7|383.6|2716
1768233780000|2026-01-12 16:03:00|383.8|383.7|383.8|383.7|383.9|383.8|383.8|383.7|578
1768233790000|2026-01-12 16:03:10|383.9||383.8||383.9||383.8||0
1768233810000|2026-01-12 16:03:30|||||||||2789
1768233830000|2026-01-12 16:03:50|383.9|383.8|383.9|383.7|383.9|383.8|383.9|383.7|0
1768233890000|2026-01-12 16:04:50|384|383.8|384|383.8|384|383.8|384|383.8|1380
1768233900000|2026-01-12 16:05:00|383.9||383.9||383.9||383.9||0
1768233910000|2026-01-12 16:05:10|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|4221
1768233930000|2026-01-12 16:05:30|||||||||200
1768233940000|2026-01-12 16:05:40||383.6||383.6||383.7||383.6|390
1768233950000|2026-01-12 16:05:50|383.7||383.7||383.7||383.7||0
1768233960000|2026-01-12 16:06:00|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|0
1768233980000|2026-01-12 16:06:20|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|1770
1768234000000|2026-01-12 16:06:40|383.8||383.8||383.8||383.8||978
1768234010000|2026-01-12 16:06:50|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|2660
1768234020000|2026-01-12 16:07:00|384||384||384||384||0
1768234050000|2026-01-12 16:07:30|383.9|383.7|383.9|383.7|383.9|383.7|383.9|383.7|43
1768234080000|2026-01-12 16:08:00|383.8||383.8||383.8||383.8||0
1768234090000|2026-01-12 16:08:10|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|0
1768234100000|2026-01-12 16:08:20||383.5||383.5||383.5||383.5|0
1768234120000|2026-01-12 16:08:40||383.6||383.6||383.6||383.6|0
1768234130000|2026-01-12 16:08:50||383.5||383.5||383.5||383.5|0
1768234180000|2026-01-12 16:09:40||383.6||383.6||383.6||383.6|0
1768234190000|2026-01-12 16:09:50|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|0
1768234210000|2026-01-12 16:10:10||383.6||383.6||383.6||383.6|24
1768234230000|2026-01-12 16:10:30||383.7||383.7||383.7||383.7|0
1768234350000|2026-01-12 16:12:30|||||||||459
1768234360000|2026-01-12 16:12:40|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|1500
1768234380000|2026-01-12 16:13:00|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|0
1768234390000|2026-01-12 16:13:10|383.9||383.9||383.9||383.9||0
1768234430000|2026-01-12 16:13:50||383.8||383.8||383.8||383.8|0
1768234480000|2026-01-12 16:14:40|||||||||463
1768234490000|2026-01-12 16:14:50|383.9|383.7|383.9|383.7|383.9|383.7|383.9|383.7|0
1768234500000|2026-01-12 16:15:00|384|383.8|384|383.7|384.1|383.8|383.9|383.7|0
1768234510000|2026-01-12 16:15:10|384.1|383.8|384|383.8|384.1|383.8|383.9|383.7|0
1768234520000|2026-01-12 16:15:20|383.9|383.7|383.8|383.5|384|383.8|383.8|383.5|1609
1768234530000|2026-01-12 16:15:30|383.9|383.6|383.9|383.6|383.9|383.6|383.9|383.6|0
1768234540000|2026-01-12 16:15:40|383.8||383.8||383.8||383.8||0
1768234550000|2026-01-12 16:15:50|383.9|383.7|383.9|383.7|383.9|383.7|383.9|383.7|0
1768234560000|2026-01-12 16:16:00|383.8|383.6|383.8|383.6|383.9|383.7|383.8|383.6|0
1768234570000|2026-01-12 16:16:10|383.9|383.7|383.9|383.7|383.9|383.7|383.8|383.6|1706
1768234580000|2026-01-12 16:16:20|383.8|383.6|383.9|383.7|383.9|383.7|383.8|383.6|0
1768234590000|2026-01-12 16:16:30|383.8|383.6|383.8|383.6|383.9|383.7|383.8|383.6|0
1768234600000|2026-01-12 16:16:40|383.9|383.7|383.8|383.6|383.9|383.7|383.8|383.6|0
1768234620000|2026-01-12 16:17:00|383.9|383.7|383.9|383.7|383.9|383.7|383.8|383.6|0
1768234630000|2026-01-12 16:17:10|383.8|383.6|383.8|383.6|383.9|383.7|383.8|383.6|0
1768234640000|2026-01-12 16:17:20|383.9|383.7|383.8|383.6|383.9|383.7|383.8|383.6|0
1768234650000|2026-01-12 16:17:30|383.9|383.7|383.9|383.7|383.9|383.7|383.9|383.7|0
1768234660000|2026-01-12 16:17:40|383.8|383.6|383.9|383.6|384|383.8|383.8|383.6|0
1768234670000|2026-01-12 16:17:50|384|383.7|383.9|383.6|384|383.7|383.9|383.6|0
1768234680000|2026-01-12 16:18:00|383.8|383.7|383.9|383.7|383.9|383.7|383.8|383.7|0
1768234700000|2026-01-12 16:18:20|383.8|383.6|383.8|383.6|383.8|383.6|383.8|383.6|0
1768234710000|2026-01-12 16:18:30|383.9|383.7|383.9|383.7|383.9|383.7|383.8|383.6|0
1768234720000|2026-01-12 16:18:40|383.8|383.6|383.9|383.7|383.9|383.7|383.8|383.6|0
1768234730000|2026-01-12 16:18:50|383.8|383.6|383.9|383.7|383.9|383.7|383.8|383.6|0
1768234740000|2026-01-12 16:19:00|383.8|383.6|383.7|383.5|383.9|383.7|383.7|383.5|2078
1768234750000|2026-01-12 16:19:10|383.8|383.6|383.8|383.6|383.8|383.6|383.8|383.6|0
1768234770000|2026-01-12 16:19:30|383.7|383.5|383.7|383.5|383.8|383.6|383.7|383.5|0
1768234780000|2026-01-12 16:19:40|383.8|383.6|383.8|383.6|383.9|383.7|383.8|383.6|1689
1768234790000|2026-01-12 16:19:50|383.9||383.9||383.9||383.9||0
1768234800000|2026-01-12 16:20:00|384|383.7|383.9|383.7|384|383.8|383.9|383.7|2977
1768234810000|2026-01-12 16:20:10|383.8|383.6|383.9|383.7|383.9|383.7|383.8|383.6|0
1768234820000|2026-01-12 16:20:20|383.8|383.6|383.8|383.6|383.8|383.6|383.8|383.6|0
1768234830000|2026-01-12 16:20:30|383.9|383.7|384|383.7|384|383.7|383.9|383.6|575
1768234840000|2026-01-12 16:20:40|383.9|383.6|383.9|383.6|383.9|383.6|383.9|383.6|0
1768234880000|2026-01-12 16:21:20|384|383.7|384|383.8|384|383.8|384|383.7|0
1768234890000|2026-01-12 16:21:30|383.9|383.7|383.9|383.7|384|383.8|383.9|383.7|6358
1768234900000|2026-01-12 16:21:40|384|383.8|384|383.8|384|383.8|384|383.8|0
1768234910000|2026-01-12 16:21:50|383.9|383.7|383.9|383.7|383.9|383.7|383.9|383.7|0
1768234920000|2026-01-12 16:22:00|384|383.8|383.9|383.7|384|383.8|383.8|383.6|22
1768234930000|2026-01-12 16:22:10|383.8|383.6|383.9|383.7|383.9|383.7|383.8|383.6|1183
1768234940000|2026-01-12 16:22:20|383.8|383.6|383.8|383.6|383.8|383.6|383.7|383.5|1258
1768234950000|2026-01-12 16:22:30|383.7|383.5|383.8|383.6|383.9|383.6|383.7|383.5|1816
1768234960000|2026-01-12 16:22:40|383.7|383.5|383.8|383.5|383.8|383.6|383.7|383.5|1841
1768234970000|2026-01-12 16:22:50|383.7|383.6|383.8|383.6|383.9|383.6|383.7|383.5|33
1768234980000|2026-01-12 16:23:00|383.9|383.7|383.8|383.6|384|383.7|383.8|383.6|3760
1768234990000|2026-01-12 16:23:10|383.9|383.7|383.9|383.6|383.9|383.7|383.8|383.6|0
1768235000000|2026-01-12 16:23:20|384|383.7|383.9|383.7|384|383.7|383.8|383.6|33
1768235010000|2026-01-12 16:23:30|383.8|383.6|383.8|383.6|383.8|383.6|383.8|383.6|0
1768235020000|2026-01-12 16:23:40|||||||||2223
1768235030000|2026-01-12 16:23:50|383.9|383.7|383.9|383.7|383.9|383.7|383.9|383.7|1776
1768235040000|2026-01-12 16:24:00|383.8|383.6|383.9|383.7|383.9|383.7|383.8|383.6|0
1768235050000|2026-01-12 16:24:10|||||||||1000
1768235060000|2026-01-12 16:24:20|383.8|383.6|383.8|383.6|383.9|383.7|383.8|383.6|0
1768235070000|2026-01-12 16:24:30|383.9|383.7|383.9|383.7|383.9|383.7|383.9|383.7|0
1768235080000|2026-01-12 16:24:40|383.8|383.6|383.9|383.6|384|383.7|383.8|383.6|0
1768235100000|2026-01-12 16:25:00|384|383.7|383.8|383.6|384|383.7|383.8|383.6|0
1768235110000|2026-01-12 16:25:10|383.9|383.7|383.9|383.7|383.9|383.7|383.8|383.6|0
1768235120000|2026-01-12 16:25:20|383.8|383.6|383.8|383.6|383.9|383.7|383.8|383.6|33
1768235130000|2026-01-12 16:25:30|384|383.7|383.9|383.6|384|383.7|383.9|383.6|2860
1768235140000|2026-01-12 16:25:40|384|383.7|383.9|383.6|384|383.7|383.9|383.6|0
1768235150000|2026-01-12 16:25:50|384|383.7|384|383.7|384|383.7|384|383.7|0
1768235170000|2026-01-12 16:26:10|383.9|383.6|384|383.7|384|383.7|383.9|383.6|0
1768235180000|2026-01-12 16:26:20|383.9|383.6|384|383.7|384|383.7|383.9|383.6|0
1768235190000|2026-01-12 16:26:30|383.9|383.6|383.9|383.7|384|383.7|383.9|383.6|1430
1768235200000|2026-01-12 16:26:40|383.8|383.6|383.9|383.6|383.9|383.7|383.8|383.6|75
1768235210000|2026-01-12 16:26:50|384|383.7|383.9|383.7|384|383.7|383.8|383.6|1023
1768235220000|2026-01-12 16:27:00|383.8|383.6|383.8|383.6|383.8|383.6|383.8|383.6|0
1768235230000|2026-01-12 16:27:10|383.9|383.7|383.8|383.6|383.9|383.7|383.8|383.6|549
1768235240000|2026-01-12 16:27:20|383.9|383.7|383.8|383.6|383.9|383.7|383.8|383.6|515
1768235250000|2026-01-12 16:27:30|384|383.7|383.8|383.6|384|383.7|383.8|383.6|58
1768235260000|2026-01-12 16:27:40|383.9|383.7|383.8|383.6|383.9|383.7|383.8|383.6|0
1768235270000|2026-01-12 16:27:50|383.9|383.7|383.9|383.6|384|383.7|383.8|383.6|2223
1768235280000|2026-01-12 16:28:00|384|383.7|384|383.7|384|383.7|383.9|383.6|0
1768235290000|2026-01-12 16:28:10|383.9|383.6|384|383.8|384|383.8|383.9|383.6|0
1768235300000|2026-01-12 16:28:20|383.9|383.7|384|383.8|384|383.8|383.9|383.7|579
1768235310000|2026-01-12 16:28:30|383.9|383.7|383.9|383.7|383.9|383.7|383.9|383.7|304
1768235320000|2026-01-12 16:28:40|384|383.8|384|383.8|384|383.8|384|383.8|0
1768235330000|2026-01-12 16:28:50|383.9|383.7|383.9|383.7|383.9|383.7|383.9|383.7|422
1768235350000|2026-01-12 16:29:10|384|383.8|384|383.8|384|383.8|384|383.8|0
1768235360000|2026-01-12 16:29:20|384.1|383.7|384|383.7|384.1|383.7|384|383.7|0
1768235380000|2026-01-12 16:29:40|383.9|383.6|383.9|383.6|383.9|383.6|383.9|383.6|12
1768235390000|2026-01-12 16:29:50|384|383.7|384|383.7|384.1|383.8|384|383.7|151
1768291200000|2026-01-13 08:00:00|384.7|384|384.6|384|384.7|384|384.5|384|0
1768291210000|2026-01-13 08:00:10|384.5||384.4||384.6||384.4||0
1768291220000|2026-01-13 08:00:20|384|383.5|384|383.5|384|383.5|384|383.5|6
1768291230000|2026-01-13 08:00:30|383.9||383.9||383.9||383.9||0
1768291240000|2026-01-13 08:00:40|383.7|383.1|383.6|383.1|383.7|383.1|383.6|383.1|183
1768291270000|2026-01-13 08:01:10|383.5||383.5||383.5||383.5||0
1768291280000|2026-01-13 08:01:20|383.4|383.2|383.8|383.2|383.9|383.2|383.4|383.2|1424
1768291290000|2026-01-13 08:01:30|383.7||383.7||383.7||383.7||0
1768291300000|2026-01-13 08:01:40|383.9|383.3|383.9|383.3|383.9|383.3|383.9|383.3|0
1768291320000|2026-01-13 08:02:00|383.8||383.8||383.8||383.7||0
1768291330000|2026-01-13 08:02:10|383.7||383.8||383.8||383.7||0
1768291340000|2026-01-13 08:02:20|383.5|383.1|383.5|383.1|383.5|383.1|383.5|383.1|6064
1768291360000|2026-01-13 08:02:40|383.4||383.4||383.4||383.4||0
1768291370000|2026-01-13 08:02:50|382.9|382.6|382.9|382.6|382.9|382.6|382.9|382.6|738
1768291390000|2026-01-13 08:03:10|383.1|382.7|383.1|382.7|383.1|382.7|383.1|382.7|0
1768291400000|2026-01-13 08:03:20||382.6||382.7||382.7||382.6|0
1768291420000|2026-01-13 08:03:40||382.8||382.7||382.8||382.7|0
1768291490000|2026-01-13 08:04:50|383||383||383||383||0
1768291500000|2026-01-13 08:05:00||382.6||382.6||382.6||382.6|0
1768291520000|2026-01-13 08:05:20|||||||||750
1768291530000|2026-01-13 08:05:30|||||||||1389
1768291560000|2026-01-13 08:06:00||382.7||382.6||382.7||382.6|0
1768291580000|2026-01-13 08:06:20|383.1|382.8|383.1|382.8|383.1|382.8|383.1|382.8|0
1768291610000|2026-01-13 08:06:50|383.2|382.9|383.2|382.9|383.2|382.9|383.2|382.9|0
1768291680000|2026-01-13 08:08:00|383.1|382.8|383|382.8|383.1|382.8|383|382.8|1537
1768291690000|2026-01-13 08:08:10||382.9||382.9||382.9||382.9|0
1768291700000|2026-01-13 08:08:20||382.8||382.8||382.8||382.8|3800
1768291720000|2026-01-13 08:08:40|382.9|382.9|382.9|382.8|382.9|382.9|382.9|382.8|1250
1768291750000|2026-01-13 08:09:10||382.7||382.7||382.7||382.7|0
1768291760000|2026-01-13 08:09:20|383.1|382.8|383.1|382.8|383.1|382.8|383.1|382.8|0
1768291810000|2026-01-13 08:10:10|383.2|382.9|383.2|382.9|383.2|382.9|383.2|382.9|0
1768291820000|2026-01-13 08:10:20|383.3|383|383.2|382.9|383.3|383|383.2|382.9|855
1768291830000|2026-01-13 08:10:30|383.1||383.1||383.1||383.1||280
1768291860000|2026-01-13 08:11:00|383|382.7|383.1|382.8|383.1|382.8|383|382.7|1796
1768291880000|2026-01-13 08:11:20|383|382.7|383|382.7|383|382.7|383|382.7|0
1768291890000|2026-01-13 08:11:30|383.2|382.9|383.2|382.9|383.2|382.9|383.2|382.9|1652
1768291900000|2026-01-13 08:11:40|383.1|382.8|383.1|382.8|383.1|382.8|383.1|382.8|0
1768291920000|2026-01-13 08:12:00|383||383||383||383||0
1768291940000|2026-01-13 08:12:20|382.9|382.7|383|382.7|383|382.7|382.9|382.7|0
1768291960000|2026-01-13 08:12:40|382.9||382.9||382.9||382.9||0
1768291970000|2026-01-13 08:12:50||382.8||382.8||382.8||382.8|0
1768291980000|2026-01-13 08:13:00|383|382.7|382.9|382.7|383|382.7|382.9|382.7|7800
1768291990000|2026-01-13 08:13:10|383||383||383||383||0
1768292010000|2026-01-13 08:13:30|382.9|382.8|382.9|382.7|382.9|382.8|382.9|382.7|20
1768292030000|2026-01-13 08:13:50|382.7|382.5|382.7|382.5|382.7|382.5|382.7|382.5|1079
1768292040000|2026-01-13 08:14:00|382.8||382.8||382.8||382.7||0
1768292060000|2026-01-13 08:14:20|382.7||382.7||382.7||382.7||0
1768292090000|2026-01-13 08:14:50|382.8||382.8||382.8||382.8||625
1768292100000|2026-01-13 08:15:00|382.9|382.6|382.9|382.7|383|382.7|382.9|382.6|1100
1768292110000|2026-01-13 08:15:10|383||383||383||383||0
1768292120000|2026-01-13 08:15:20|383.1|382.8|383.1|382.8|383.1|382.8|383.1|382.8|0
1768292140000|2026-01-13 08:15:40|383|382.7|383|382.7|383|382.7|383|382.7|0
1768292180000|2026-01-13 08:16:20|382.9|382.6|382.9|382.6|382.9|382.6|382.9|382.6|0
1768292190000|2026-01-13 08:16:30|382.8||382.8||382.8||382.8||0
1768292250000|2026-01-13 08:17:30|382.9||382.9||382.9||382.9||0
1768292270000|2026-01-13 08:17:50|382.8||382.8||382.8||382.8||0
1768292300000|2026-01-13 08:18:20|382.9||382.9||382.9||382.9||0
1768292370000|2026-01-13 08:19:30|382.8|382.4|382.6|382.4|382.8|382.4|382.6|382.4|659
1768292380000|2026-01-13 08:19:40||382.5||382.5||382.5||382.5|0
1768292390000|2026-01-13 08:19:50||382.4||382.4||382.4||382.4|0
1768292410000|2026-01-13 08:20:10|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|29
1768292430000|2026-01-13 08:20:30|382.3|382.2|382.5|382.2|382.5|382.2|382.3|382.2|962
1768292460000|2026-01-13 08:21:00|382.3|382.3|382.5|382.2|382.5|382.3|382.3|382.2|0
1768292520000|2026-01-13 08:22:00||382.3||382.3||382.3||382.3|100
1768292530000|2026-01-13 08:22:10||382.2||382.2||382.2||382.2|0
1768292540000|2026-01-13 08:22:20|||||||||600
1768292560000|2026-01-13 08:22:40|||||||||500
1768292570000|2026-01-13 08:22:50|382.4||382.5||382.5||382.4||0
1768292600000|2026-01-13 08:23:20|||||||||100
1768292730000|2026-01-13 08:25:30|382.4||382.4||382.4||382.4||0
1768292740000|2026-01-13 08:25:40|382.3||382.5||382.5||382.3||0
1768292750000|2026-01-13 08:25:50|382.4||382.5||382.5||382.4||0
1768292800000|2026-01-13 08:26:40||382.3||382.3||382.3||382.3|0
1768292820000|2026-01-13 08:27:00|382.4||382.4||382.4||382.4||0
1768292850000|2026-01-13 08:27:30||382.2||382.2||382.2||382.2|0
1768292890000|2026-01-13 08:28:10|||||||||569
1768292930000|2026-01-13 08:28:50|382.5||382.4||382.5||382.4||0
1768293000000|2026-01-13 08:30:00|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|0
1768293010000|2026-01-13 08:30:10|382.6|382.4|382.6|382.4|382.6|382.4|382.6|382.4|0
1768293070000|2026-01-13 08:31:10|||||||||634
1768293080000|2026-01-13 08:31:20|||||||||308
1768293120000|2026-01-13 08:32:00|382.7|382.5|382.7|382.5|382.7|382.5|382.7|382.5|0
1768293130000|2026-01-13 08:32:10|382.6||382.6||382.6||382.6||0
1768293140000|2026-01-13 08:32:20|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|1500
1768293180000|2026-01-13 08:33:00|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|0
1768293190000|2026-01-13 08:33:10|382.4||382.4||382.4||382.4||0
1768293250000|2026-01-13 08:34:10|382.5|382.3|382.6|382.4|382.7|382.4|382.5|382.2|1045
1768293270000|2026-01-13 08:34:30|382.7|382.5|382.7|382.5|382.7|382.5|382.7|382.5|0
1768293290000|2026-01-13 08:34:50|382.8|382.6|382.8|382.6|382.8|382.6|382.8|382.6|0
1768293310000|2026-01-13 08:35:10|382.7|382.5|382.6|382.4|382.7|382.5|382.6|382.4|1747
1768293350000|2026-01-13 08:35:50|382.5||382.5||382.5||382.5||0
1768293360000|2026-01-13 08:36:00|382.6||382.6||382.6||382.6||0
1768293390000|2026-01-13 08:36:30|382.7||382.6||382.7||382.6||0
1768293400000|2026-01-13 08:36:40|382.7||382.6||382.7||382.6||0
1768293410000|2026-01-13 08:36:50|382.7||382.6||382.7||382.6||0
1768293420000|2026-01-13 08:37:00|382.7||382.6||382.7||382.6||0
1768293430000|2026-01-13 08:37:10|382.7||382.7||382.7||382.7||0
1768293440000|2026-01-13 08:37:20|382.6|382.5|382.6|382.4|382.6|382.5|382.6|382.4|0
1768293450000|2026-01-13 08:37:30|382.5||382.5||382.5||382.5||0
1768293460000|2026-01-13 08:37:40|382.4|382.3|382.4|382.2|382.4|382.3|382.4|382.2|1051
1768293500000|2026-01-13 08:38:20|382.2|382.1|382.1|381.9|382.2|382.1|382|381.9|1000
1768293510000|2026-01-13 08:38:30|382||382||382||382||0
1768293520000|2026-01-13 08:38:40||381.8||381.8||381.8||381.8|0
1768293530000|2026-01-13 08:38:50|||||||||287
1768293550000|2026-01-13 08:39:10|||||||||1747
1768293570000|2026-01-13 08:39:30|382.2|382|382.2|382|382.2|382|382.2|382|0
1768293600000|2026-01-13 08:40:00|382.4|382.2|382.4|382.2|382.5|382.2|382.4|382.2|1016
1768293740000|2026-01-13 08:42:20|382.3||382.3||382.3||382.3||0
1768293750000|2026-01-13 08:42:30|382.4||382.4||382.4||382.4||0
1768293770000|2026-01-13 08:42:50||382.3||382.3||382.3||382.3|0
1768293780000|2026-01-13 08:43:00|382.5||382.5||382.5||382.5||1972
1768293890000|2026-01-13 08:44:50|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|1747
1768293930000|2026-01-13 08:45:30|||||||||2
1768293940000|2026-01-13 08:45:40||382.3||382.3||382.3||382.3|0
1768294020000|2026-01-13 08:47:00|382.5|382.4|382.6|382.4|382.6|382.4|382.5|382.4|687
1768294040000|2026-01-13 08:47:20|382.5|382.2|382.4|382.2|382.5|382.2|382.3|382.2|995
1768294050000|2026-01-13 08:47:30|382.3||382.3||382.3||382.3||0
1768294060000|2026-01-13 08:47:40|382.4||382.4||382.4||382.4||0
1768294150000|2026-01-13 08:49:10|||||||||2250
1768294200000|2026-01-13 08:50:00|382.3|382.1|382.2|382.1|382.3|382.1|382.2|382.1|135
1768294210000|2026-01-13 08:50:10|||||||||2618
1768294220000|2026-01-13 08:50:20|||||||||3692
1768294230000|2026-01-13 08:50:30|||||||||1747
1768294310000|2026-01-13 08:51:50|382.1|382|382.2|382|382.2|382|382.1|382|1747
1768294330000|2026-01-13 08:52:10|||||||||100
1768294360000|2026-01-13 08:52:40|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|380
1768294390000|2026-01-13 08:53:10|382.6|382.4|382.5|382.3|382.6|382.4|382.5|382.3|1300
1768294410000|2026-01-13 08:53:30|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|0
1768294430000|2026-01-13 08:53:50||382.3||382.3||382.3||382.3|0
1768294440000|2026-01-13 08:54:00||382.2||382.2||382.2||382.2|0
1768294490000|2026-01-13 08:54:50||382.3||382.3||382.3||382.3|0
1768294510000|2026-01-13 08:55:10|||||||||251
1768294600000|2026-01-13 08:56:40|||||||||600
1768294620000|2026-01-13 08:57:00|||||||||5
1768294660000|2026-01-13 08:57:40|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|0
1768294730000|2026-01-13 08:58:50|||||||||900
1768294760000|2026-01-13 08:59:20|382.4||382.4||382.4||382.4||0
1768294770000|2026-01-13 08:59:30|382.3||382.3||382.3||382.3||0
1768294800000|2026-01-13 09:00:00||382.1||382.1||382.1||382.1|0
1768294820000|2026-01-13 09:00:20|382.2|382|382.2|382|382.2|382|382.1|382|2442
1768294840000|2026-01-13 09:00:40|382.3|382.1|382.3|382.1|382.3|382.1|382.3|382.1|1
1768294890000|2026-01-13 09:01:30|382.4|382.2|382.4|382.2|382.4|382.3|382.4|382.1|0
1768294920000|2026-01-13 09:02:00||382.3||382.2||382.3||382.2|2747
1768294930000|2026-01-13 09:02:10||382.3||382.3||382.3||382.3|2401
1768294940000|2026-01-13 09:02:20||382.2||382.2||382.2||382.2|0
1768294950000|2026-01-13 09:02:30|382.3|382.1|382.3|382.1|382.3|382.1|382.3|382.1|0
1768294980000|2026-01-13 09:03:00|||||||||1000
1768294990000|2026-01-13 09:03:10|||||||||125
1768295020000|2026-01-13 09:03:40|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|0
1768295040000|2026-01-13 09:04:00|||||||||1
1768295080000|2026-01-13 09:04:40|382.3|382.1|382.3|382.1|382.3|382.1|382.3|382.1|0
1768295100000|2026-01-13 09:05:00|382.1|382|382.1|382|382.1|382|382.1|382|1041
1768295140000|2026-01-13 09:05:40|||||||||110
1768295150000|2026-01-13 09:05:50|382|381.9|382.1|381.9|382.1|381.9|382|381.9|1150
1768295160000|2026-01-13 09:06:00|||||||||1000
1768295190000|2026-01-13 09:06:30||382||382||382||382|0
1768295200000|2026-01-13 09:06:40|382.2||382.2||382.2||382.2||0
1768295210000|2026-01-13 09:06:50|382.1||382.1||382.1||382.1||0
1768295250000|2026-01-13 09:07:30|382.2||382.2||382.2||382.2||0
1768295260000|2026-01-13 09:07:40|382.1||382.1||382.1||382.1||0
1768295270000|2026-01-13 09:07:50|||||||||2015
1768295310000|2026-01-13 09:08:30|382|381.9|382|381.9|382|381.9|382|381.9|1441
1768295320000|2026-01-13 09:08:40|382.2|382|382.2|382|382.2|382|382.2|382|0
1768295330000|2026-01-13 09:08:50|382.1||382.2||382.2||382.1||0
1768295340000|2026-01-13 09:09:00||381.9||381.9||381.9||381.9|0
1768295370000|2026-01-13 09:09:30|382.1|381.8|382|381.8|382.1|381.8|381.9|381.8|200
1768295480000|2026-01-13 09:11:20||381.9||381.9||381.9||381.9|0
1768295510000|2026-01-13 09:11:50|||||||||200
1768295520000|2026-01-13 09:12:00|382.2|382|382.2|382|382.2|382|382.2|382|0
1768295540000|2026-01-13 09:12:20|||||||||1000
1768295580000|2026-01-13 09:13:00|382|381.9|382|381.9|382|381.9|382|381.9|1060
1768295600000|2026-01-13 09:13:20|382.1||382.1||382.1||382.1||0
1768295620000|2026-01-13 09:13:40||382||382||382||382|100
1768295630000|2026-01-13 09:13:50|382|381.9|382|381.9|382|381.9|382|381.9|130
1768295640000|2026-01-13 09:14:00|382.1||382.1||382.1||382.1||955
1768295690000|2026-01-13 09:14:50||382||382||382||382|0
1768295710000|2026-01-13 09:15:10|382|381.9|382|381.9|382|381.9|382|381.9|55
1768295760000|2026-01-13 09:16:00|||||||||1747
1768295790000|2026-01-13 09:16:30|382.1||382.1||382.1||382.1||0
1768295810000|2026-01-13 09:16:50|382||382||382||382||4000
1768295850000|2026-01-13 09:17:30|382.1||382.1||382.1||382.1||0
1768295860000|2026-01-13 09:17:40|382.2|382|382.2|382|382.2|382|382.2|382|0
1768295890000|2026-01-13 09:18:10|||||||||10
1768295900000|2026-01-13 09:18:20||382.1||382.1||382.1||382.1|0
1768295970000|2026-01-13 09:19:30|||||||||100
1768296020000|2026-01-13 09:20:20||382||382||382||382|450
1768296070000|2026-01-13 09:21:10||382.1||382||382.1||382|100
1768296080000|2026-01-13 09:21:20|382.1|382.1|382.2|382.1|382.2|382.1|382.1|382.1|1747
1768296090000|2026-01-13 09:21:30|||||||||623
1768296100000|2026-01-13 09:21:40|382.3||382.3||382.3||382.3||0
1768296150000|2026-01-13 09:22:30|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|0
1768296160000|2026-01-13 09:22:40||382.3||382.2||382.3||382.2|0
1768296180000|2026-01-13 09:23:00|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|921
1768296200000|2026-01-13 09:23:20|382.6|382.4|382.6|382.4|382.6|382.4|382.6|382.4|0
1768296230000|2026-01-13 09:23:50|||||||||500
1768296240000|2026-01-13 09:24:00|382.7|382.5|382.7|382.5|382.7|382.5|382.7|382.5|0
1768296300000|2026-01-13 09:25:00|382.6||382.6||382.6||382.6||0
1768296310000|2026-01-13 09:25:10||382.4||382.4||382.4||382.4|0
1768296360000|2026-01-13 09:26:00||382.5||382.5||382.5||382.5|0
1768296390000|2026-01-13 09:26:30|382.7||382.7||382.7||382.6||0
1768296400000|2026-01-13 09:26:40|382.6||382.6||382.6||382.6||0
1768296420000|2026-01-13 09:27:00|382.5|382.4|382.6|382.4|382.6|382.4|382.5|382.4|685
1768296520000|2026-01-13 09:28:40|382.5||382.5||382.5||382.5||1
1768296590000|2026-01-13 09:29:50|382.6||382.6||382.6||382.6||0
1768296600000|2026-01-13 09:30:00|||||||||1000
1768296620000|2026-01-13 09:30:20|382.7|382.5|382.7|382.5|382.7|382.5|382.7|382.5|0
1768296660000|2026-01-13 09:31:00|382.6|382.4|382.6|382.4|382.6|382.4|382.6|382.4|0
1768296700000|2026-01-13 09:31:40|||||||||10
1768296710000|2026-01-13 09:31:50||382.5||382.4||382.5||382.4|0
1768296780000|2026-01-13 09:33:00|||||||||850
1768296790000|2026-01-13 09:33:10||382.5||382.5||382.5||382.5|0
1768296900000|2026-01-13 09:35:00|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|0
1768297000000|2026-01-13 09:36:40|||||||||600
1768297050000|2026-01-13 09:37:30|382.6|382.5|382.6|382.4|382.6|382.5|382.6|382.4|1822
1768297090000|2026-01-13 09:38:10|382.5||382.5||382.5||382.5||0
1768297100000|2026-01-13 09:38:20|382.6||382.6||382.6||382.6||0
1768297130000|2026-01-13 09:38:50|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|0
1768297180000|2026-01-13 09:39:40|382.3|382.1|382.3|382.1|382.3|382.1|382.3|382.1|0
1768297340000|2026-01-13 09:42:20|382.2|382|382.2|382|382.2|382|382.2|382|0
1768297440000|2026-01-13 09:44:00||382.1||382||382.1||382|2600
1768297490000|2026-01-13 09:44:50|382.3|382.1|382.3|382.1|382.3|382.1|382.3|382.1|2617
1768297530000|2026-01-13 09:45:30||382.2||382.1||382.2||382.1|806
1768297670000|2026-01-13 09:47:50|382.2||382.2||382.2||382.2||0
1768297710000|2026-01-13 09:48:30|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|2617
1768297720000|2026-01-13 09:48:40|382.6|382.4|382.7|382.6|382.7|382.6|382.6|382.4|1766
1768297730000|2026-01-13 09:48:50|382.6|382.5|382.7|382.5|382.7|382.5|382.6|382.5|0
1768297750000|2026-01-13 09:49:10|382.8|382.6|382.8|382.6|382.8|382.6|382.8|382.6|0
1768297770000|2026-01-13 09:49:30||382.5||382.5||382.5||382.5|0
1768297780000|2026-01-13 09:49:40|382.7|382.6|382.7|382.6|382.7|382.6|382.7|382.6|0
1768297800000|2026-01-13 09:50:00|382.8||382.8||382.8||382.8||0
1768297820000|2026-01-13 09:50:20||382.7||382.6||382.7||382.6|0
1768297840000|2026-01-13 09:50:40|382.7||382.7||382.7||382.7||0
1768297860000|2026-01-13 09:51:00|382.8||382.8||382.8||382.8||955
1768297880000|2026-01-13 09:51:20|382.9|382.7|382.9|382.7|382.9|382.7|382.9|382.7|0
1768297940000|2026-01-13 09:52:20|382.8|382.6|382.8|382.6|382.8|382.6|382.8|382.6|181
1768297950000|2026-01-13 09:52:30|382.7||382.7||382.7||382.7||0
1768298120000|2026-01-13 09:55:20|382.8||382.8||382.8||382.8||0
1768298180000|2026-01-13 09:56:20|||||||||1015
1768298210000|2026-01-13 09:56:50|||||||||41
1768298260000|2026-01-13 09:57:40|382.7|382.4|382.5|382.4|382.7|382.4|382.5|382.4|0
1768298270000|2026-01-13 09:57:50||382.3||382.4||382.4||382.3|0
1768298330000|2026-01-13 09:58:50||382.3||382.3||382.3||382.3|176
1768298370000|2026-01-13 09:59:30|382.6|382.4|382.6|382.4|382.6|382.4|382.6|382.4|1518
1768298440000|2026-01-13 10:00:40|||||||||1295
1768298450000|2026-01-13 10:00:50|382.5||382.5||382.5||382.5||0
1768298460000|2026-01-13 10:01:00|382.6||382.6||382.6||382.6||0
1768298520000|2026-01-13 10:02:00|382.5||382.5||382.5||382.5||0
1768298650000|2026-01-13 10:04:10|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|0
1768298690000|2026-01-13 10:04:50|||||||||1500
1768298700000|2026-01-13 10:05:00|382.5||382.5||382.5||382.5||628
1768298710000|2026-01-13 10:05:10|382.6|382.4|382.6|382.4|382.6|382.4|382.6|382.4|0
1768298760000|2026-01-13 10:06:00|382.5||382.5||382.5||382.5||0
1768298770000|2026-01-13 10:06:10|382.6||382.6||382.6||382.6||0
1768298930000|2026-01-13 10:08:50|382.4|382.3|382.4|382.2|382.4|382.3|382.4|382.2|0
1768298940000|2026-01-13 10:09:00|382.6|382.4|382.6|382.4|382.6|382.4|382.6|382.4|0
1768298990000|2026-01-13 10:09:50|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|0
1768299110000|2026-01-13 10:11:50|||||||||800
1768299120000|2026-01-13 10:12:00|382.4||382.4||382.4||382.4||0
1768299190000|2026-01-13 10:13:10|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|1537
1768299200000|2026-01-13 10:13:20|382.6||382.6||382.6||382.6||0
1768299220000|2026-01-13 10:13:40|382.7|382.5|382.7|382.5|382.7|382.5|382.7|382.5|0
1768299230000|2026-01-13 10:13:50|382.6||382.7||382.7||382.6||0
1768299270000|2026-01-13 10:14:30|382.6||382.6||382.6||382.6||0
1768299280000|2026-01-13 10:14:40|382.7||382.6||382.7||382.6||1527
1768299310000|2026-01-13 10:15:10|382.5|382.4|382.6|382.4|382.6|382.4|382.5|382.4|0
1768299330000|2026-01-13 10:15:30||382.5||382.4||382.5||382.4|500
1768299340000|2026-01-13 10:15:40|382.5|382.5|382.6|382.5|382.6|382.5|382.5|382.5|894
1768299350000|2026-01-13 10:15:50||382.4||382.4||382.4||382.4|0
1768299390000|2026-01-13 10:16:30||382.5||382.5||382.5||382.5|0
1768299430000|2026-01-13 10:17:10|382.7||382.7||382.7||382.7||813
1768299450000|2026-01-13 10:17:30||382.6||382.6||382.6||382.6|0
1768299480000|2026-01-13 10:18:00|382.8||382.8||382.8||382.8||0
1768299490000|2026-01-13 10:18:10|382.7|382.5|382.7|382.5|382.7|382.5|382.6|382.5|0
1768299500000|2026-01-13 10:18:20|382.6||382.7||382.7||382.6||0
1768299510000|2026-01-13 10:18:30|382.6||382.6||382.6||382.6||0
1768299570000|2026-01-13 10:19:30|382.5|382.4|382.5|382.4|382.5|382.4|382.5|382.4|0
1768299580000|2026-01-13 10:19:40|382.6|382.5|382.6|382.4|382.6|382.5|382.6|382.4|628
1768299620000|2026-01-13 10:20:20|382.7|382.5|382.7|382.5|382.7|382.5|382.7|382.5|0
1768299680000|2026-01-13 10:21:20||382.6||382.6||382.6||382.6|0
1768299780000|2026-01-13 10:23:00|382.8||382.8||382.8||382.8||0
1768299790000|2026-01-13 10:23:10|382.7||382.7||382.7||382.7||0
1768299840000|2026-01-13 10:24:00|382.6|382.5|382.6|382.5|382.6|382.5|382.6|382.5|100
1768299860000|2026-01-13 10:24:20|382.7|382.5|382.7|382.5|382.7|382.5|382.7|382.5|0
1768299870000|2026-01-13 10:24:30|382.6|382.4|382.6|382.3|382.6|382.4|382.6|382.3|440
1768299880000|2026-01-13 10:24:40|382.7|382.4|382.6|382.4|382.7|382.4|382.6|382.4|28
1768299890000|2026-01-13 10:24:50|382.5|382.2|382.5|382.2|382.6|382.3|382.5|382.2|632
1768299910000|2026-01-13 10:25:10|382.6|382.3|382.5|382.2|382.6|382.3|382.5|382.2|755
1768299940000|2026-01-13 10:25:40|382.6|382.3|382.6|382.3|382.6|382.3|382.6|382.3|0
1768299990000|2026-01-13 10:26:30|382.5|382.2|382.6|382.4|382.6|382.4|382.5|382.2|0
1768300000000|2026-01-13 10:26:40|382.5|382.3|382.6|382.4|382.6|382.4|382.5|382.3|0
1768300010000|2026-01-13 10:26:50|382.5|382.3|382.4|382.2|382.5|382.3|382.4|382.2|1560
1768300020000|2026-01-13 10:27:00|382.5|382.3|382.5|382.3|382.5|382.3|382.4|382.2|7
1768300040000|2026-01-13 10:27:20|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|0
1768300080000|2026-01-13 10:28:00|382.5|382.3|382.6|382.3|382.6|382.3|382.5|382.2|1732
1768300150000|2026-01-13 10:29:10|382.5|382.2|382.5|382.2|382.7|382.4|382.5|382.2|2050
1768300170000|2026-01-13 10:29:30|382.6|382.3|382.5|382.3|382.6|382.3|382.5|382.3|5868
1768300180000|2026-01-13 10:29:40|382.6|382.2|382.5|382.2|382.6|382.3|382.4|382.2|2
1768300200000|2026-01-13 10:30:00|382.6|382.3|382.4|382.2|382.6|382.3|382.4|382.2|2499
1768300220000|2026-01-13 10:30:20|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|0
1768300230000|2026-01-13 10:30:30|||||||||1191
1768300250000|2026-01-13 10:30:50|382.4|382.2|382.5|382.2|382.5|382.2|382.4|382.2|636
1768300260000|2026-01-13 10:31:00|382.4|382.3|382.5|382.3|382.5|382.3|382.4|382.2|88
1768300270000|2026-01-13 10:31:10|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|0
1768300290000|2026-01-13 10:31:30|382.5|382.3|382.4|382.2|382.5|382.3|382.4|382.2|0
1768300310000|2026-01-13 10:31:50|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|0
1768300320000|2026-01-13 10:32:00|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|0
1768300330000|2026-01-13 10:32:10|382.5|382.3|382.6|382.3|382.6|382.3|382.5|382.3|261
1768300350000|2026-01-13 10:32:30|382.5|382.2|382.5|382.2|382.5|382.2|382.5|382.2|0
1768300380000|2026-01-13 10:33:00|382.6|382.3|382.6|382.3|382.6|382.3|382.6|382.3|0
1768300390000|2026-01-13 10:33:10|382.4|382.2|382.5|382.3|382.5|382.3|382.4|382.2|0
1768300410000|2026-01-13 10:33:30|382.4|382.2|382.5|382.3|382.5|382.3|382.4|382.2|0
1768300440000|2026-01-13 10:34:00|382.4|382.2|382.5|382.3|382.5|382.3|382.4|382.2|7
1768300460000|2026-01-13 10:34:20|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|0
1768300470000|2026-01-13 10:34:30|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|0
1768300480000|2026-01-13 10:34:40|382.4|382.2|382.3|382.1|382.4|382.2|382.3|382.1|4374
1768300490000|2026-01-13 10:34:50|382.4|382.2|382.4|382.2|382.4|382.2|382.3|382.1|2223
1768300500000|2026-01-13 10:35:00|382.3|382.1|382.4|382.2|382.4|382.2|382.3|382.1|0
1768300510000|2026-01-13 10:35:10|382.3|382.1|382.3|382.1|382.4|382.2|382.3|382.1|0
1768300520000|2026-01-13 10:35:20|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|0
1768300530000|2026-01-13 10:35:30|382.3|382.1|382.3|382.1|382.3|382.1|382.3|382.1|0
1768300550000|2026-01-13 10:35:50|382.4|382.2|382.4|382.1|382.5|382.2|382.4|382.1|0
1768300560000|2026-01-13 10:36:00|382.5|382.2|382.4|382.1|382.5|382.2|382.4|382.1|0
1768300580000|2026-01-13 10:36:20|382.5|382.2|382.4|382.1|382.5|382.2|382.4|382.1|0
1768300610000|2026-01-13 10:36:50|382.5|382.2|382.5|382.2|382.5|382.2|382.5|382.2|0
1768300630000|2026-01-13 10:37:10|382.4|382.1|382.4|382.1|382.4|382.1|382.4|382.1|0
1768300650000|2026-01-13 10:37:30|382.5|382.2|382.4|382.2|382.5|382.2|382.4|382.2|28
1768300660000|2026-01-13 10:37:40|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|0
1768300670000|2026-01-13 10:37:50|382.4|382.2|382.5|382.3|382.5|382.3|382.4|382.2|0
1768300680000|2026-01-13 10:38:00|382.2|382|382.2|382|382.3|382.1|382.2|382|366
1768300690000|2026-01-13 10:38:10|||||||||2
1768300700000|2026-01-13 10:38:20|382.1|381.9|382.1|381.9|382.1|381.9|382.1|381.9|0
1768300720000|2026-01-13 10:38:40|382.2|382|382.2|382|382.2|382|382.2|382|0
1768300730000|2026-01-13 10:38:50|382.1|381.9|382.2|381.9|382.3|382|382.1|381.9|1602
1768300740000|2026-01-13 10:39:00|382.3|382|382.3|382|382.3|382|382.3|382|0
1768300750000|2026-01-13 10:39:10|382.2|381.9|382.3|382|382.3|382|382.2|381.9|0
1768300760000|2026-01-13 10:39:20|382.2|381.9|382.3|382|382.3|382|382.2|381.9|0
1768300780000|2026-01-13 10:39:40|382.1|381.9|382.2|382.1|382.2|382.1|382|381.9|116
1768300860000|2026-01-13 10:41:00|382.1|382|382.1|382|382.1|382|382.1|382|0
1768300890000|2026-01-13 10:41:30|||||||||3219
1768300940000|2026-01-13 10:42:20|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|1433
1768300970000|2026-01-13 10:42:50||382||382.1||382.1||382|4250
1768301050000|2026-01-13 10:44:10|382.3|382.2|382.4|382.2|382.4|382.2|382.3|382.2|5835
1768301180000|2026-01-13 10:46:20||382.3||382.2||382.3||382.2|0
1768301190000|2026-01-13 10:46:30|382.3||382.3||382.3||382.3||3505
1768301230000|2026-01-13 10:47:10|382.4||382.4||382.4||382.3||1000
1768301430000|2026-01-13 10:50:30|382.3||382.3||382.3||382.3||0
1768301470000|2026-01-13 10:51:10|382.4||382.4||382.4||382.4||0
1768301500000|2026-01-13 10:51:40|382.3||382.3||382.4||382.3||0
1768301520000|2026-01-13 10:52:00|382.4||382.4||382.4||382.4||0
1768301530000|2026-01-13 10:52:10||382.3||382.3||382.3||382.3|0
1768301650000|2026-01-13 10:54:10|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|0
1768301700000|2026-01-13 10:55:00|382.4||382.4||382.4||382.4||0
1768301720000|2026-01-13 10:55:20|382.3||382.3||382.3||382.3||0
1768301790000|2026-01-13 10:56:30|382.4|382.3|382.4|382.3|382.4|382.3|382.4|382.3|0
1768301810000|2026-01-13 10:56:50||382.2||382.2||382.2||382.2|0
1768301820000|2026-01-13 10:57:00|382.3||382.3||382.3||382.3||0
1768301830000|2026-01-13 10:57:10|382.4||382.4||382.4||382.4||0
1768301840000|2026-01-13 10:57:20|382.3||382.3||382.3||382.3||0
1768301860000|2026-01-13 10:57:40|382.4||382.4||382.4||382.4||0
1768301920000|2026-01-13 10:58:40||382.3||382.3||382.3||382.3|0
1768301940000|2026-01-13 10:59:00||382.2||382.2||382.2||382.2|0
1768301950000|2026-01-13 10:59:10|382.3||382.3||382.3||382.3||0
1768302030000|2026-01-13 11:00:30|382.4||382.4||382.4||382.4||0
1768302100000|2026-01-13 11:01:40|382.3|382.1|382.3|382.1|382.3|382.1|382.3|382.1|0
1768302140000|2026-01-13 11:02:20|382.2||382.3||382.3||382.2||0
1768302160000|2026-01-13 11:02:40|382.2||382.3||382.3||382.2||0
1768302170000|2026-01-13 11:02:50|382.2||382.2||382.2||382.2||85
1768302180000|2026-01-13 11:03:00|382|381.9|382.1|381.9|382.1|381.9|382|381.9|0
1768302190000|2026-01-13 11:03:10|||||||||200
1768302240000|2026-01-13 11:04:00|382||382||382||382||0
1768302250000|2026-01-13 11:04:10|||||||||150
1768302280000|2026-01-13 11:04:40|382.1||382.1||382.1||382.1||0
1768302320000|2026-01-13 11:05:20|382|381.8|382|381.8|382|381.9|382|381.8|1500
1768302330000|2026-01-13 11:05:30|381.9||381.9||381.9||381.9||800
1768302360000|2026-01-13 11:06:00|382||382||382||382||0
1768302410000|2026-01-13 11:06:50|381.9||382||382||381.9||0
1768302440000|2026-01-13 11:07:20|381.9||381.9||381.9||381.9||524
1768302470000|2026-01-13 11:07:50||381.7||381.7||381.7||381.7|2681
1768302630000|2026-01-13 11:10:30|382|381.8|382|381.8|382|381.8|382|381.8|134
1768302960000|2026-01-13 11:16:00|381.9||381.9||381.9||381.9||0
1768302970000|2026-01-13 11:16:10|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|395
1768303020000|2026-01-13 11:17:00|381.9||381.9||381.9||381.9||0
1768303060000|2026-01-13 11:17:40||381.8||381.8||381.8||381.8|0
1768303080000|2026-01-13 11:18:00||381.7||381.7||381.7||381.7|0
1768303090000|2026-01-13 11:18:10|381.8||381.9||381.9||381.8||0
1768303120000|2026-01-13 11:18:40|381.8||381.8||381.8||381.8||0
1768303140000|2026-01-13 11:19:00|381.7|381.6|381.8|381.6|381.8|381.6|381.7|381.6|216
1768303230000|2026-01-13 11:20:30|381.7||381.8||381.8||381.7||0
1768303270000|2026-01-13 11:21:10|381.6|381.4|381.6|381.4|381.6|381.4|381.6|381.4|0
1768303280000|2026-01-13 11:21:20|381.5||381.5||381.5||381.5||0
1768303430000|2026-01-13 11:23:50|381.6||381.6||381.6||381.6||2326
1768303470000|2026-01-13 11:24:30||381.5||381.4||381.5||381.4|0
1768303620000|2026-01-13 11:27:00|||||||||350
1768303720000|2026-01-13 11:28:40|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|0
1768303800000|2026-01-13 11:30:00|381.5||381.5||381.5||381.5||0
1768303820000|2026-01-13 11:30:20|381.4||381.4||381.4||381.4||0
1768303830000|2026-01-13 11:30:30|381.5||381.5||381.5||381.5||0
1768303860000|2026-01-13 11:31:00||381.4||381.3||381.4||381.3|0
1768303960000|2026-01-13 11:32:40|||||||||100
1768304030000|2026-01-13 11:33:50||381.4||381.4||381.4||381.4|1464
1768304120000|2026-01-13 11:35:20|381.6|381.5|381.5|381.3|381.6|381.5|381.5|381.3|661
1768304220000|2026-01-13 11:37:00|381.4|381.2|381.4|381.2|381.4|381.2|381.4|381.2|0
1768304240000|2026-01-13 11:37:20||381.3||381.3||381.3||381.3|0
1768304250000|2026-01-13 11:37:30||381.2||381.2||381.3||381.2|0
1768304300000|2026-01-13 11:38:20|||||||||300
1768304350000|2026-01-13 11:39:10|381.5|381.3|381.5|381.3|381.5|381.3|381.5|381.3|0
1768304420000|2026-01-13 11:40:20|381.4||381.5||381.5||381.4||0
1768304480000|2026-01-13 11:41:20||381.4||381.4||381.4||381.4|0
1768304490000|2026-01-13 11:41:30||381.3||381.3||381.3||381.3|5652
1768304520000|2026-01-13 11:42:00|381.4||381.4||381.4||381.4||0
1768304530000|2026-01-13 11:42:10|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|0
1768304540000|2026-01-13 11:42:20||381.3||381.3||381.3||381.3|0
1768304560000|2026-01-13 11:42:40|||||||||500
1768304580000|2026-01-13 11:43:00|381.4||381.5||381.5||381.4||0
1768304600000|2026-01-13 11:43:20|381.4||381.4||381.4||381.4||2300
1768304620000|2026-01-13 11:43:40|||||||||1000
1768304650000|2026-01-13 11:44:10|381.3|381.1|381.3|381.1|381.3|381.1|381.3|381.1|0
1768304800000|2026-01-13 11:46:40|381.2||381.2||381.2||381.2||3498
1768304840000|2026-01-13 11:47:20|381.3||381.2||381.3||381.2||3499
1768304850000|2026-01-13 11:47:30|381.3||381.3||381.3||381.3||0
1768304910000|2026-01-13 11:48:30||381.2||381.2||381.2||381.2|0
1768304970000|2026-01-13 11:49:30|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|0
1768304980000|2026-01-13 11:49:40|381.3||381.3||381.3||381.3||0
1768305020000|2026-01-13 11:50:20|381.2||381.2||381.2||381.2||0
1768305070000|2026-01-13 11:51:10|||||||||2000
1768305210000|2026-01-13 11:53:30|381.4|381.2|381.4|381.2|381.4|381.2|381.4|381.2|1120
1768305360000|2026-01-13 11:56:00|381.3||381.4||381.4||381.3||4219
1768305440000|2026-01-13 11:57:20|381.3||381.3||381.3||381.3||0
1768305450000|2026-01-13 11:57:30|381.4||381.4||381.4||381.4||0
1768305530000|2026-01-13 11:58:50||381.3||381.2||381.3||381.2|0
1768305540000|2026-01-13 11:59:00|381.3||381.3||381.3||381.3||800
1768305800000|2026-01-13 12:03:20|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|0
1768305860000|2026-01-13 12:04:20|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|0
1768305900000|2026-01-13 12:05:00|381.4|381.3|381.4|381.2|381.4|381.3|381.4|381.2|2623
1768305910000|2026-01-13 12:05:10|381.3||381.3||381.3||381.3||0
1768305920000|2026-01-13 12:05:20|||||||||500
1768305950000|2026-01-13 12:05:50|||||||||922
1768305980000|2026-01-13 12:06:20|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|97
1768306000000|2026-01-13 12:06:40|381.3||381.3||381.3||381.3||0
1768306010000|2026-01-13 12:06:50||381.2||381.2||381.2||381.2|0
1768306040000|2026-01-13 12:07:20|381.4||381.4||381.4||381.4||3219
1768306100000|2026-01-13 12:08:20|381.3||381.3||381.3||381.3||0
1768306150000|2026-01-13 12:09:10||381.1||381.1||381.1||381.1|0
1768306240000|2026-01-13 12:10:40|||||||||1053
1768306270000|2026-01-13 12:11:10|||||||||2500
1768306280000|2026-01-13 12:11:20||381.2||381.2||381.2||381.2|0
1768306330000|2026-01-13 12:12:10||381.1||381.1||381.1||381.1|37
1768306460000|2026-01-13 12:14:20||381.2||381.2||381.2||381.2|0
1768306470000|2026-01-13 12:14:30|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|587
1768306480000|2026-01-13 12:14:40|381.3|381.2|381.3|381.1|381.3|381.2|381.3|381.1|2365
1768306540000|2026-01-13 12:15:40||381.2||381.2||381.2||381.2|1034
1768306550000|2026-01-13 12:15:50|381.4||381.4||381.4||381.4||0
1768306590000|2026-01-13 12:16:30||381.3||381.3||381.3||381.3|0
1768306600000|2026-01-13 12:16:40|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|0
1768306610000|2026-01-13 12:16:50|381.4|381.3|381.4|381.2|381.4|381.3|381.4|381.2|2892
1768306690000|2026-01-13 12:18:10|381.3||381.3||381.3||381.3||0
1768306720000|2026-01-13 12:18:40|381.4||381.4||381.4||381.4||3219
1768306810000|2026-01-13 12:20:10||381.3||381.3||381.3||381.3|0
1768306870000|2026-01-13 12:21:10|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|0
1768306940000|2026-01-13 12:22:20|381.4|381.3|381.4|381.3|381.4|381.3|381.4|381.3|1727
1768306950000|2026-01-13 12:22:30|||||||||2000
1768306990000|2026-01-13 12:23:10||381.2||381.2||381.2||381.2|1199
1768307010000|2026-01-13 12:23:30||381.3||381.3||381.3||381.3|0
1768307050000|2026-01-13 12:24:10|||||||||4300
1768307180000|2026-01-13 12:26:20|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|128
1768307190000|2026-01-13 12:26:30|||||||||295
1768307210000|2026-01-13 12:26:50|||||||||198
1768307220000|2026-01-13 12:27:00|381.2|381.1|381.3|381.1|381.3|381.1|381.2|381.1|120
1768307370000|2026-01-13 12:29:30|381.2||381.2||381.2||381.2||0
1768307410000|2026-01-13 12:30:10|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|1256
1768307620000|2026-01-13 12:33:40|||||||||80
1768307630000|2026-01-13 12:33:50||381.1||381.1||381.1||381.1|0
1768307680000|2026-01-13 12:34:40|381.2||381.2||381.2||381.2||0
1768307690000|2026-01-13 12:34:50|381.1|381|381.2|381|381.2|381|381.1|381|4727
1768307700000|2026-01-13 12:35:00||381.1||381.1||381.1||381.1|0
1768307710000|2026-01-13 12:35:10||381||381||381||381|0
1768307890000|2026-01-13 12:38:10||381.1||381||381.1||381|973
1768308000000|2026-01-13 12:40:00||381.1||381||381.1||381|0
1768308040000|2026-01-13 12:40:40|381.3|381.1|381.3|381.2|381.3|381.2|381.3|381.1|1771
1768308050000|2026-01-13 12:40:50|381.4||381.4||381.4||381.4||0
1768308060000|2026-01-13 12:41:00||381.3||381.3||381.3||381.3|0
1768308300000|2026-01-13 12:45:00|381.5||381.5||381.5||381.5||0
1768308310000|2026-01-13 12:45:10||381.4||381.4||381.4||381.4|0
1768308360000|2026-01-13 12:46:00|381.6||381.6||381.6||381.6||0
1768308410000|2026-01-13 12:46:50|381.5||381.5||381.5||381.5||0
1768308420000|2026-01-13 12:47:00|381.6||381.6||381.6||381.6||0
1768308500000|2026-01-13 12:48:20|||||||||2400
1768308510000|2026-01-13 12:48:30|381.5||381.5||381.5||381.5||0
1768308520000|2026-01-13 12:48:40|381.4|381.3|381.5|381.3|381.5|381.3|381.4|381.3|1039
1768308560000|2026-01-13 12:49:20|381.4||381.4||381.4||381.4||0
1768308680000|2026-01-13 12:51:20|||||||||500
1768308780000|2026-01-13 12:53:00|381.5||381.5||381.5||381.5||25
1768308850000|2026-01-13 12:54:10|381.4||381.4||381.4||381.4||0
1768309060000|2026-01-13 12:57:40|381.3|381.2|381.4|381.2|381.4|381.2|381.3|381.2|48
1768309070000|2026-01-13 12:57:50|381.3||381.4||381.4||381.3||0
1768309180000|2026-01-13 12:59:40|381.3||381.3||381.3||381.3||49
1768309200000|2026-01-13 13:00:00|381.4||381.4||381.4||381.4||0
1768309240000|2026-01-13 13:00:40|381.3||381.3||381.3||381.3||0
1768309310000|2026-01-13 13:01:50|381.4||381.4||381.4||381.4||0
1768309330000|2026-01-13 13:02:10|381.3||381.3||381.3||381.3||0
1768309360000|2026-01-13 13:02:40|381.4||381.4||381.4||381.4||0
1768309420000|2026-01-13 13:03:40|381.3||381.3||381.4||381.3||2500
1768309440000|2026-01-13 13:04:00|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381|2496
1768309450000|2026-01-13 13:04:10|381.3||381.3||381.3||381.3||0
1768309470000|2026-01-13 13:04:30|381.2||381.2||381.2||381.2||0
1768309520000|2026-01-13 13:05:20|||||||||2625
1768309560000|2026-01-13 13:06:00|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|2096
1768309590000|2026-01-13 13:06:30|||||||||266
1768309650000|2026-01-13 13:07:30||381.1||381.1||381.1||381.1|0
1768309660000|2026-01-13 13:07:40||381.2||381.2||381.2||381.2|0
1768309710000|2026-01-13 13:08:30||381.1||381.1||381.1||381.1|0
1768309720000|2026-01-13 13:08:40||381.2||381.2||381.2||381.2|0
1768309760000|2026-01-13 13:09:20|||||||||2050
1768309820000|2026-01-13 13:10:20|381.2|381|381.2|381.1|381.2|381.1|381.2|381|4458
1768309850000|2026-01-13 13:10:50|381.1|381|381.1|381|381.1|381|381.1|381|1105
1768309860000|2026-01-13 13:11:00|381|380.9|381|380.8|381|380.9|381|380.8|2195
1768309920000|2026-01-13 13:12:00||380.9||380.9||380.9||380.9|0
1768309930000|2026-01-13 13:12:10|||||||||2
1768309950000|2026-01-13 13:12:30|381.1||381.1||381.1||381.1||4119
1768309960000|2026-01-13 13:12:40|381||381||381||381||0
1768310030000|2026-01-13 13:13:50|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|0
1768310060000|2026-01-13 13:14:20|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|65
1768310090000|2026-01-13 13:14:50|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|400
1768310100000|2026-01-13 13:15:00|380.8||380.8||380.8||380.8||0
1768310180000|2026-01-13 13:16:20|380.9|380.7|380.9|380.8|380.9|380.8|380.9|380.7|0
1768310290000|2026-01-13 13:18:10|381||381||381||381||3140
1768310360000|2026-01-13 13:19:20|381.1|380.9|381.1|380.9|381.1|380.9|381.1|380.9|0
1768310370000|2026-01-13 13:19:30||381||381||381||381|0
1768310390000|2026-01-13 13:19:50|381.2||381.2||381.2||381.2||4457
1768310450000|2026-01-13 13:20:50|381.1|381.1|381.3|381.1|381.3|381.1|381.1|381.1|300
1768310500000|2026-01-13 13:21:40|381.2||381.2||381.2||381.2||0
1768310520000|2026-01-13 13:22:00||381||381||381||381|0
1768310530000|2026-01-13 13:22:10||381.1||381.1||381.1||381.1|0
1768310550000|2026-01-13 13:22:30|381.1|381|381.1|381|381.1|381|381.1|381|3387
1768310730000|2026-01-13 13:25:30|381.2||381.2||381.2||381.2||0
1768310740000|2026-01-13 13:25:40|381.1||381.2||381.2||381.1||4200
1768311000000|2026-01-13 13:30:00|381.4|381.2|381.2|381|381.4|381.2|381.2|381|749
1768311060000|2026-01-13 13:31:00|381|380.9|381|380.9|381|380.9|381|380.9|1200
1768311070000|2026-01-13 13:31:10|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|0
1768311080000|2026-01-13 13:31:20|381||381||381||381||0
1768311170000|2026-01-13 13:32:50|||||||||525
1768311180000|2026-01-13 13:33:00|380.9||380.9||380.9||380.9||0
1768311190000|2026-01-13 13:33:10|380.8|380.7|380.9|380.7|380.9|380.8|380.8|380.7|0
1768311230000|2026-01-13 13:33:50||380.8||380.8||380.8||380.8|0
1768311250000|2026-01-13 13:34:10||380.7||380.7||380.7||380.7|0
1768311290000|2026-01-13 13:34:50|380.8||380.9||380.9||380.8||0
1768311310000|2026-01-13 13:35:10|380.7|380.6|380.8|380.6|380.8|380.6|380.7|380.6|0
1768311330000|2026-01-13 13:35:30|380.7||380.7||380.7||380.7||0
1768311340000|2026-01-13 13:35:40|380.8||380.8||380.8||380.8||0
1768311400000|2026-01-13 13:36:40|||||||||3000
1768311420000|2026-01-13 13:37:00||380.7||380.7||380.7||380.7|0
1768311430000|2026-01-13 13:37:10|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|10000
1768311460000|2026-01-13 13:37:40|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|1018
1768311520000|2026-01-13 13:38:40|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|0
1768311530000|2026-01-13 13:38:50|380.2|380.1|380.2|380.1|380.3|380.2|380.2|380.1|5100
1768311540000|2026-01-13 13:39:00|380.1|380|380.1|380|380.1|380|380.1|380|78
1768311550000|2026-01-13 13:39:10|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|0
1768311560000|2026-01-13 13:39:20|380.1|380|380.1|380|380.1|380|380.1|380|0
1768311590000|2026-01-13 13:39:50|380|379.9|380|379.9|380|379.9|380|379.9|1120
1768311600000|2026-01-13 13:40:00|380.1|380|380.1|380|380.1|380|380.1|380|4358
1768311620000|2026-01-13 13:40:20|||||||||3342
1768311650000|2026-01-13 13:40:50|380.2||380.2||380.2||380.2||2000
1768311680000|2026-01-13 13:41:20|380.3|380.1|380.3|380.1|380.4|380.3|380.3|380.1|7215
1768311730000|2026-01-13 13:42:10|380.2||380.2||380.2||380.2||0
1768311750000|2026-01-13 13:42:30|380.3||380.3||380.3||380.3||2427
1768311790000|2026-01-13 13:43:10||380.2||380.2||380.2||380.2|0
1768311820000|2026-01-13 13:43:40|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|1789
1768311870000|2026-01-13 13:44:30|380.5||380.5||380.5||380.5||3020
1768311880000|2026-01-13 13:44:40|380.4||380.4||380.4||380.4||6785
1768311910000|2026-01-13 13:45:10|380.3|380.2|380.2|380.1|380.3|380.2|380.2|380.1|150
1768311990000|2026-01-13 13:46:30|380.1|380|380.1|380|380.1|380|380.1|380|5000
1768312000000|2026-01-13 13:46:40|380|379.8|380|379.8|380|379.8|380|379.8|0
1768312010000|2026-01-13 13:46:50|379.9|379.7|379.8|379.7|379.9|379.7|379.8|379.7|3342
1768312030000|2026-01-13 13:47:10|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|100
1768312050000|2026-01-13 13:47:30||379.7||379.7||379.7||379.7|0
1768312070000|2026-01-13 13:47:50||379.8||379.8||379.8||379.8|0
1768312080000|2026-01-13 13:48:00||379.7||379.7||379.7||379.7|0
1768312090000|2026-01-13 13:48:10|379.8||379.8||379.8||379.8||0
1768312100000|2026-01-13 13:48:20|||||||||2600
1768312110000|2026-01-13 13:48:30||379.6||379.6||379.6||379.6|55
1768312120000|2026-01-13 13:48:40||379.7||379.7||379.7||379.6|5287
1768312150000|2026-01-13 13:49:10|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|150
1768312160000|2026-01-13 13:49:20|379.8|379.7|379.8|379.6|379.8|379.7|379.8|379.6|2242
1768312170000|2026-01-13 13:49:30||379.7||379.7||379.7||379.7|3342
1768312210000|2026-01-13 13:50:10||379.6||379.6||379.6||379.6|0
1768312280000|2026-01-13 13:51:20|379.9|379.7|379.9|379.8|379.9|379.8|379.9|379.7|0
1768312360000|2026-01-13 13:52:40|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|1300
1768312380000|2026-01-13 13:53:00||379.6||379.6||379.6||379.6|1023
1768312390000|2026-01-13 13:53:10||379.7||379.7||379.7||379.7|1000
1768312420000|2026-01-13 13:53:40|379.9||379.9||379.9||379.9||691
1768312520000|2026-01-13 13:55:20|379.7|379.6|379.7|379.5|379.7|379.6|379.7|379.5|2210
1768312580000|2026-01-13 13:56:20|379.9|379.6|380.3|380.1|380.3|380.1|379.9|379.6|7772
1768312590000|2026-01-13 13:56:30|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|0
1768312600000|2026-01-13 13:56:40|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|1326
1768312630000|2026-01-13 13:57:10|380.1|380|380.2|380|380.2|380|380.1|380|0
1768312760000|2026-01-13 13:59:20|380.3|380.1|380.3|380.2|380.3|380.2|380.3|380.1|1120
1768312780000|2026-01-13 13:59:40|380.4||380.4||380.4||380.4||0
1768312840000|2026-01-13 14:00:40|380.3|380.1|380.2|380.1|380.3|380.1|380.2|380.1|0
1768312880000|2026-01-13 14:01:20|380.3||380.3||380.3||380.3||0
1768312930000|2026-01-13 14:02:10|380.4|380.2|380.4|380.3|380.4|380.3|380.4|380.2|0
1768312940000|2026-01-13 14:02:20|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|0
1768312960000|2026-01-13 14:02:40|380.4||380.4||380.4||380.4||0
1768312980000|2026-01-13 14:03:00||380.3||380.2||380.3||380.2|150
1768313150000|2026-01-13 14:05:50||380.3||380.3||380.3||380.3|0
1768313190000|2026-01-13 14:06:30|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|1033
1768313200000|2026-01-13 14:06:40|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|0
1768313210000|2026-01-13 14:06:50|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|0
1768313220000|2026-01-13 14:07:00|380.2|380.1|380.2|380|380.2|380.1|380.1|380|5261
1768313270000|2026-01-13 14:07:50||380.1||380.1||380.1||380.1|0
1768313290000|2026-01-13 14:08:10||380||380||380||380|0
1768313340000|2026-01-13 14:09:00||380.1||380.1||380.1||380.1|0
1768313350000|2026-01-13 14:09:10|380.3||380.3||380.3||380.3||0
1768313390000|2026-01-13 14:09:50|380.2|380|380.2|380|380.2|380|380.2|380|0
1768313400000|2026-01-13 14:10:00|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|0
1768313420000|2026-01-13 14:10:20|380.2||380.3||380.3||380.2||3342
1768313440000|2026-01-13 14:10:40|380.2||380.3||380.3||380.2||500
1768313570000|2026-01-13 14:12:50|380.2|380|380.2|380|380.2|380|380.2|380|0
1768313670000|2026-01-13 14:14:30||380.1||380||380.1||380|1243
1768313700000|2026-01-13 14:15:00|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.9|0
1768313710000|2026-01-13 14:15:10|380|380|380.1|379.9|380.1|380|380|379.9|3342
1768313780000|2026-01-13 14:16:20|||||||||900
1768313800000|2026-01-13 14:16:40|380||380.1||380.1||380||4654
1768313810000|2026-01-13 14:16:50|380|379.8|380|379.8|380|379.8|380|379.8|0
1768313840000|2026-01-13 14:17:20|||||||||100
1768313870000|2026-01-13 14:17:50|380.1|379.9|380|379.8|380.1|379.9|380|379.8|4462
1768313900000|2026-01-13 14:18:20||379.9||379.8||379.9||379.8|0
1768313960000|2026-01-13 14:19:20|380.1|379.9|380.1|380|380.1|380|380.1|379.9|3342
1768314050000|2026-01-13 14:20:50|380|379.9|380|379.9|380|379.9|380|379.9|1000
1768314060000|2026-01-13 14:21:00||379.8||379.8||379.8||379.8|0
1768314070000|2026-01-13 14:21:10|379.9||379.9||379.9||379.9||0
1768314080000|2026-01-13 14:21:20|380||380||380||380||0
1768314170000|2026-01-13 14:22:50|379.9||380||380||379.9||0
1768314210000|2026-01-13 14:23:30|379.9|379.7|379.8|379.7|379.9|379.7|379.8|379.7|4745
1768314220000|2026-01-13 14:23:40|379.9|379.9|380|379.9|380|379.9|379.9|379.9|3342
1768314230000|2026-01-13 14:23:50|380.1||380.1||380.1||380.1||0
1768314240000|2026-01-13 14:24:00|380||380||380||380||0
1768314270000|2026-01-13 14:24:30|380.1|380|380|379.9|380.2|380|380|379.9|4551
1768314280000|2026-01-13 14:24:40|380.1|380|380.1|379.9|380.1|380|380|379.9|7660
1768314290000|2026-01-13 14:24:50|380|379.8|380|379.8|380|379.9|380|379.8|0
1768314310000|2026-01-13 14:25:10|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.9|1054
1768314320000|2026-01-13 14:25:20|380.2||380.1||380.2||380.1||1152
1768314330000|2026-01-13 14:25:30|380|379.8|380|379.8|380|379.8|380|379.8|0
1768314350000|2026-01-13 14:25:50|380.1|379.9|380.1|380|380.1|380|380.1|379.9|0
1768314360000|2026-01-13 14:26:00||379.9||379.9||380||379.9|0
1768314400000|2026-01-13 14:26:40||380||380||380||380|0
1768314420000|2026-01-13 14:27:00|380.2|379.9|380.2|380|380.2|380|380.2|379.9|1179
1768314470000|2026-01-13 14:27:50||380.1||380||380.1||380|0
1768314490000|2026-01-13 14:28:10||380.1||380.1||380.1||380.1|0
1768314540000|2026-01-13 14:29:00|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|2416
1768314580000|2026-01-13 14:29:40|380.4|380.3|380.5|380.3|380.6|380.4|380.4|380.3|0
1768314590000|2026-01-13 14:29:50|380.6|380.4|380.7|380.5|380.7|380.6|380.6|380.4|298
1768314600000|2026-01-13 14:30:00|380.8|380.6|380.6|380.5|380.8|380.6|380.6|380.4|1318
1768314610000|2026-01-13 14:30:10|380.7|380.4|380.6|380.4|380.7|380.5|380.5|380.4|2730
1768314620000|2026-01-13 14:30:20|380.5|380.3|380.5|380.4|380.5|380.4|380.5|380.3|388
1768314630000|2026-01-13 14:30:30|380.6||380.6||380.6||380.6||0
1768314640000|2026-01-13 14:30:40|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|2506
1768314650000|2026-01-13 14:30:50|380.5||380.5||380.5||380.5||0
1768314660000|2026-01-13 14:31:00|380.6|380.4|380.6|380.4|380.6|380.4|380.6|380.4|2816
1768314680000|2026-01-13 14:31:20|380.5|380.3|380.4|380.3|380.5|380.3|380.4|380.3|2928
1768314700000|2026-01-13 14:31:40|380.5||380.5||380.5||380.5||0
1768314710000|2026-01-13 14:31:50||380.4||380.4||380.4||380.4|210
1768314720000|2026-01-13 14:32:00|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|1
1768314730000|2026-01-13 14:32:10|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|528
1768314770000|2026-01-13 14:32:50||380.1||380.2||380.2||380.1|210
1768314780000|2026-01-13 14:33:00|||||||||1054
1768314790000|2026-01-13 14:33:10|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|809
1768314800000|2026-01-13 14:33:20|380.3||380.3||380.3||380.3||2072
1768314810000|2026-01-13 14:33:30||380.2||380.2||380.2||380.2|0
1768314830000|2026-01-13 14:33:50|||||||||281
1768314840000|2026-01-13 14:34:00|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|1
1768314860000|2026-01-13 14:34:20|380.1|380|380.1|380|380.1|380|380.1|380|0
1768314890000|2026-01-13 14:34:50|380.2|380.1|380.1|380|380.2|380.1|380.1|380|561
1768314900000|2026-01-13 14:35:00|||||||||1
1768314910000|2026-01-13 14:35:10|380|379.9|380|379.9|380|379.9|380|379.9|528
1768314920000|2026-01-13 14:35:20|379.9|379.8|379.9|379.7|379.9|379.8|379.8|379.7|1789
1768314930000|2026-01-13 14:35:30|379.8||379.8||379.8||379.8||0
1768314940000|2026-01-13 14:35:40|||||||||1120
1768314950000|2026-01-13 14:35:50||379.6||379.7||379.7||379.6|280
1768314960000|2026-01-13 14:36:00|379.9||379.9||379.9||379.9||281
1768314970000|2026-01-13 14:36:10|380|379.8|380|379.8|380|379.8|380|379.8|1498
1768314980000|2026-01-13 14:36:20||379.9||379.8||379.9||379.8|0
1768314990000|2026-01-13 14:36:30||379.9||379.9||379.9||379.9|1941
1768315000000|2026-01-13 14:36:40||379.8||379.9||379.9||379.8|3380
1768315010000|2026-01-13 14:36:50|380.1|380|380.1|379.9|380.1|380|380|379.9|4230
1768315020000|2026-01-13 14:37:00|379.9|379.8|380|379.9|380|379.9|379.9|379.8|141
1768315030000|2026-01-13 14:37:10|380.1||380||380.1||380||3272
1768315070000|2026-01-13 14:37:50|380.2|380|380.2|380|380.2|380.1|380.2|380|450
1768315080000|2026-01-13 14:38:00|380.1|380.1|380.1|380|380.1|380.1|380.1|380|1
1768315090000|2026-01-13 14:38:10|380|379.9|380|379.9|380|379.9|380|379.9|460
1768315130000|2026-01-13 14:38:50|||||||||1054
1768315140000|2026-01-13 14:39:00|||||||||1
1768315150000|2026-01-13 14:39:10|||||||||500
1768315200000|2026-01-13 14:40:00|379.9|379.8|379.8|379.7|380|379.8|379.8|379.7|979
1768315220000|2026-01-13 14:40:20|||||||||2506
1768315230000|2026-01-13 14:40:30|||||||||4842
1768315240000|2026-01-13 14:40:40|379.9||379.9||379.9||379.9||1452
1768315250000|2026-01-13 14:40:50|379.8|379.8|379.8|379.7|379.8|379.8|379.8|379.6|280
1768315260000|2026-01-13 14:41:00|379.9||379.9||379.9||379.9||423
1768315270000|2026-01-13 14:41:10|379.7|379.6|379.8|379.6|379.8|379.6|379.7|379.6|2506
1768315280000|2026-01-13 14:41:20|379.7||379.7||379.7||379.7||0
1768315290000|2026-01-13 14:41:30|379.8|379.7|379.8|379.7|379.8|379.7|379.7|379.7|1800
1768315300000|2026-01-13 14:41:40|379.9||379.8||379.9||379.8||2568
1768315310000|2026-01-13 14:41:50||379.6||379.7||379.7||379.6|2506
1768315320000|2026-01-13 14:42:00|379.9|379.6|379.7|379.6|379.9|379.7|379.7|379.6|1449
1768315330000|2026-01-13 14:42:10|379.9|379.7|379.9|379.7|379.9|379.7|379.8|379.7|3834
1768315340000|2026-01-13 14:42:20|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|2506
1768315350000|2026-01-13 14:42:30|379.9|379.7|379.9|379.7|379.9|379.7|379.8|379.7|3937
1768315370000|2026-01-13 14:42:50|379.8|379.8|379.9|379.8|379.9|379.8|379.8|379.8|978
1768315380000|2026-01-13 14:43:00|379.8|379.7|379.7|379.6|379.9|379.7|379.7|379.6|3618
1768315390000|2026-01-13 14:43:10|379.8|379.7|379.7|379.6|379.9|379.7|379.7|379.6|2637
1768315400000|2026-01-13 14:43:20|379.8||379.8||379.8||379.8||3272
1768315410000|2026-01-13 14:43:30|379.7||379.8||379.8||379.7||1446
1768315420000|2026-01-13 14:43:40|379.7||379.7||379.7||379.7||1054
1768315430000|2026-01-13 14:43:50|379.8|379.7|379.8|379.6|379.8|379.7|379.8|379.6|281
1768315440000|2026-01-13 14:44:00||379.7||379.6||379.7||379.6|4043
1768315450000|2026-01-13 14:44:10||379.7||379.6||379.7||379.6|2000
1768315460000|2026-01-13 14:44:20|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|0
1768315480000|2026-01-13 14:44:40|379.6||379.6||379.6||379.6||0
1768315490000|2026-01-13 14:44:50|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|0
1768315500000|2026-01-13 14:45:00|||||||||1
1768315520000|2026-01-13 14:45:20||379.5||379.5||379.5||379.5|809
1768315530000|2026-01-13 14:45:30|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|650
1768315550000|2026-01-13 14:45:50|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|0
1768315560000|2026-01-13 14:46:00|||||||||1
1768315570000|2026-01-13 14:46:10||379.4||379.4||379.4||379.4|1458
1768315580000|2026-01-13 14:46:20|379.5|379.3|379.3|379.2|379.5|379.3|379.3|379.2|2631
1768315600000|2026-01-13 14:46:40|379.4||379.4||379.4||379.4||0
1768315610000|2026-01-13 14:46:50||379.3||379.2||379.3||379.2|281
1768315620000|2026-01-13 14:47:00|379.3|379.1|379.3|379.1|379.3|379.2|379.3|379.1|529
1768315630000|2026-01-13 14:47:10|379.1|379|379|378.9|379.1|379|379|378.9|500
1768315640000|2026-01-13 14:47:20|379.2|379|379.2|379|379.2|379|379.2|379|0
1768315650000|2026-01-13 14:47:30||379.1||379.1||379.1||379.1|5285
1768315670000|2026-01-13 14:47:50|379.4|379.2|379.4|379.3|379.4|379.3|379.4|379.2|1416
1768315680000|2026-01-13 14:48:00|||||||||1
1768315690000|2026-01-13 14:48:10|379.5||379.5||379.5||379.5||0
1768315700000|2026-01-13 14:48:20|||||||||100
1768315720000|2026-01-13 14:48:40|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|0
1768315730000|2026-01-13 14:48:50||379.5||379.5||379.5||379.5|0
1768315740000|2026-01-13 14:49:00||379.4||379.4||379.4||379.4|239
1768315760000|2026-01-13 14:49:20|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|0
1768315770000|2026-01-13 14:49:30|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|0
1768315780000|2026-01-13 14:49:40|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|0
1768315790000|2026-01-13 14:49:50|379.3|379.1|379.3|379.1|379.3|379.2|379.3|379.1|2591
1768315800000|2026-01-13 14:50:00|379.1|379|379|378.8|379.2|379|379|378.8|528
1768315850000|2026-01-13 14:50:50||378.9||378.9||378.9||378.9|0
1768315860000|2026-01-13 14:51:00|379.1|379|379.1|379|379.1|379|379.1|379|1
1768315890000|2026-01-13 14:51:30||378.9||378.9||378.9||378.9|0
1768315910000|2026-01-13 14:51:50||379||379||379||379|0
1768315920000|2026-01-13 14:52:00||378.9||378.9||378.9||378.9|0
1768315930000|2026-01-13 14:52:10||379||379||379||379|0
1768315940000|2026-01-13 14:52:20|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|1398
1768315950000|2026-01-13 14:52:30|379.1|379|379.1|379|379.1|379|379.1|379|0
1768315960000|2026-01-13 14:52:40|||||||||15
1768315980000|2026-01-13 14:53:00||378.9||378.9||378.9||378.9|1
1768315990000|2026-01-13 14:53:10||379||379||379||379|0
1768316030000|2026-01-13 14:53:50|379.2|379.1|379.1|379|379.2|379.1|379.1|379|85
1768316040000|2026-01-13 14:54:00|||||||||2632
1768316080000|2026-01-13 14:54:40|||||||||500
1768316090000|2026-01-13 14:54:50|379.2|379.1|379.1|379|379.2|379.1|379.1|379|2506
1768316100000|2026-01-13 14:55:00|379.2|379.1|379.2|379.1|379.3|379.2|379.2|379.1|151
1768316130000|2026-01-13 14:55:30|379.1|379|379.1|379|379.1|379|379.1|379|0
1768316160000|2026-01-13 14:56:00|||||||||1
1768316170000|2026-01-13 14:56:10|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|1292
1768316190000|2026-01-13 14:56:30|379.1|379|379.2|379|379.2|379|379.1|379|2506
1768316210000|2026-01-13 14:56:50|379|378.9|379|378.8|379|378.9|379|378.8|2592
1768316220000|2026-01-13 14:57:00||378.9||378.9||378.9||378.9|0
1768316230000|2026-01-13 14:57:10|379.1|379|379.1|379|379.1|379|379.1|379|1529
1768316260000|2026-01-13 14:57:40|||||||||3700
1768316270000|2026-01-13 14:57:50|378.9|378.8|378.7|378.6|378.9|378.8|378.7|378.6|303
1768316280000|2026-01-13 14:58:00|378.9|378.7|378.9|378.7|378.9|378.7|378.9|378.7|2319
1768316320000|2026-01-13 14:58:40|378.8|378.6|378.8|378.6|378.8|378.6|378.8|378.6|752
1768316330000|2026-01-13 14:58:50||378.7||378.6||378.7||378.6|86
1768316340000|2026-01-13 14:59:00||378.7||378.7||378.7||378.7|0
1768316350000|2026-01-13 14:59:10||378.6||378.6||378.6||378.6|528
1768316390000|2026-01-13 14:59:50||378.7||378.6||378.7||378.6|1
1768316400000|2026-01-13 15:00:00||378.7||378.6||378.7||378.6|1288
1768316450000|2026-01-13 15:00:50|378.6|378.5|378.6|378.4|378.6|378.5|378.6|378.4|2010
1768316490000|2026-01-13 15:01:30|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|0
1768316500000|2026-01-13 15:01:40|378.8||378.8||378.8||378.8||549
1768316520000|2026-01-13 15:02:00|378.9|378.7|378.9|378.7|378.9|378.7|378.9|378.7|2166
1768316530000|2026-01-13 15:02:10|378.8|378.6|378.7|378.5|378.8|378.6|378.7|378.5|1468
1768316540000|2026-01-13 15:02:20|378.6||378.6||378.6||378.6||0
1768316550000|2026-01-13 15:02:30|378.7|378.6|378.9|378.7|378.9|378.7|378.7|378.6|622
1768316560000|2026-01-13 15:02:40|378.8||378.8||378.8||378.8||0
1768316570000|2026-01-13 15:02:50||378.6||378.6||378.6||378.6|0
1768316580000|2026-01-13 15:03:00||378.7||378.7||378.7||378.7|0
1768316590000|2026-01-13 15:03:10|378.7|378.6|378.7|378.5|378.7|378.6|378.7|378.5|0
1768316610000|2026-01-13 15:03:30||378.6||378.6||378.6||378.6|0
1768316620000|2026-01-13 15:03:40|||||||||955
1768316640000|2026-01-13 15:04:00|378.5|378.5|378.5|378.4|378.5|378.5|378.5|378.4|2506
1768316650000|2026-01-13 15:04:10|||||||||1000
1768316670000|2026-01-13 15:04:30|||||||||638
1768316740000|2026-01-13 15:05:40|378.4|378.2|378.4|378.2|378.4|378.2|378.4|378.2|955
1768316750000|2026-01-13 15:05:50|378.3||378.3||378.3||378.3||0
1768316760000|2026-01-13 15:06:00|378.2|378.1|378.2|378|378.2|378.1|378.1|378|264
1768316770000|2026-01-13 15:06:10|378.3|378.1|378.3|378.1|378.3|378.1|378.3|378.1|0
1768316790000|2026-01-13 15:06:30|||||||||2000
1768316820000|2026-01-13 15:07:00|378.2|378|378.2|378|378.2|378|378.2|378|0
1768316830000|2026-01-13 15:07:10|378.5|378.3|378.5|378.3|378.5|378.3|378.5|378.3|1629
1768316840000|2026-01-13 15:07:20|378.4||378.4||378.4||378.4||0
1768316850000|2026-01-13 15:07:30|378.3|378.2|378.4|378.3|378.4|378.3|378.3|378.2|2506
1768316860000|2026-01-13 15:07:40|||||||||1000
1768316890000|2026-01-13 15:08:10||378.2||378.2||378.2||378.2|3440
1768316940000|2026-01-13 15:09:00|378.3|378.1|378.3|378.1|378.3|378.1|378.3|378.1|1659
1768316950000|2026-01-13 15:09:10|378.2|378.2|378.3|378.2|378.3|378.2|378.2|378.2|2506
1768316960000|2026-01-13 15:09:20|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|573
1768316970000|2026-01-13 15:09:30||378.2||378.2||378.2||378.2|0
1768316980000|2026-01-13 15:09:40||378.3||378.3||378.3||378.3|983
1768317010000|2026-01-13 15:10:10|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|1144
1768317050000|2026-01-13 15:10:50|378.5|378.3|378.5|378.3|378.5|378.3|378.5|378.3|138
1768317080000|2026-01-13 15:11:20|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|1375
1768317090000|2026-01-13 15:11:30|378.5||378.6||378.6||378.5||0
1768317100000|2026-01-13 15:11:40|378.5||378.5||378.5||378.5||0
1768317110000|2026-01-13 15:11:50||378.3||378.3||378.3||378.3|1878
1768317160000|2026-01-13 15:12:40||378.4||378.4||378.4||378.4|0
1768317170000|2026-01-13 15:12:50|378.6||378.6||378.6||378.6||1260
1768317190000|2026-01-13 15:13:10|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|921
1768317210000|2026-01-13 15:13:30|379||379||379||379||0
1768317240000|2026-01-13 15:14:00|379.1|378.9|379.1|378.9|379.1|378.9|379.1|378.9|500
1768317260000|2026-01-13 15:14:20|379|378.7|378.8|378.6|379|378.7|378.8|378.6|0
1768317280000|2026-01-13 15:14:40|||||||||129
1768317290000|2026-01-13 15:14:50|378.9|378.7|378.9|378.7|378.9|378.7|378.9|378.7|800
1768317300000|2026-01-13 15:15:00||378.8||378.8||378.8||378.8|0
1768317340000|2026-01-13 15:15:40|378.8|378.7|378.8|378.6|378.8|378.7|378.8|378.6|1452
1768317360000|2026-01-13 15:16:00||378.7||378.6||378.7||378.6|1000
1768317370000|2026-01-13 15:16:10||378.7||378.6||378.7||378.6|598
1768317410000|2026-01-13 15:16:50|378.9|378.7|378.9|378.7|378.9|378.7|378.9|378.7|0
1768317440000|2026-01-13 15:17:20||378.8||378.7||378.8||378.7|1000
1768317560000|2026-01-13 15:19:20||378.8||378.8||378.8||378.8|177
1768317600000|2026-01-13 15:20:00||378.7||378.7||378.7||378.7|4878
1768317610000|2026-01-13 15:20:10|||||||||1000
1768317630000|2026-01-13 15:20:30|378.8|378.9|379|378.8|379|378.9|378.8|378.8|2000
1768317680000|2026-01-13 15:21:20|378.9||378.9||378.9||378.9||0
1768317690000|2026-01-13 15:21:30|379.1|378.9|379.1|378.9|379.1|378.9|379.1|378.9|827
1768317700000|2026-01-13 15:21:40|379.2|379|379.2|379|379.2|379|379.2|379|325
1768317720000|2026-01-13 15:22:00|379|378.8|379|378.8|379|378.8|379|378.8|0
1768317730000|2026-01-13 15:22:10|378.9|378.9|379|378.9|379|378.9|378.9|378.9|0
1768317740000|2026-01-13 15:22:20|||||||||1098
1768317750000|2026-01-13 15:22:30||378.8||378.8||378.8||378.8|801
1768317760000|2026-01-13 15:22:40|378.9||379||379||378.9||0
1768317790000|2026-01-13 15:23:10|||||||||124
1768317800000|2026-01-13 15:23:20|378.9|378.7|378.9|378.7|378.9|378.7|378.9|378.7|0
1768317830000|2026-01-13 15:23:50||378.8||378.7||378.8||378.7|1000
1768317850000|2026-01-13 15:24:10||378.8||378.8||378.8||378.8|0
1768317860000|2026-01-13 15:24:20|379||379||379||379||0
1768317890000|2026-01-13 15:24:50||378.9||378.8||378.9||378.8|135
1768317910000|2026-01-13 15:25:10|378.9||378.9||378.9||378.9||0
1768317920000|2026-01-13 15:25:20|378.8|378.6|378.8|378.6|378.8|378.7|378.8|378.6|819
1768317930000|2026-01-13 15:25:30||378.7||378.7||378.7||378.7|600
1768317940000|2026-01-13 15:25:40||378.6||378.6||378.6||378.6|460
1768317970000|2026-01-13 15:26:10||378.7||378.6||378.7||378.6|0
1768317980000|2026-01-13 15:26:20|378.7|378.7|378.8|378.7|378.8|378.7|378.7|378.7|2711
1768317990000|2026-01-13 15:26:30|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|1564
1768318010000|2026-01-13 15:26:50|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|725
1768318050000|2026-01-13 15:27:30|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|80
1768318060000|2026-01-13 15:27:40|||||||||740
1768318070000|2026-01-13 15:27:50|379|378.9|379.1|378.9|379.1|378.9|379|378.9|550
1768318090000|2026-01-13 15:28:10|379|378.8|379|378.8|379|378.8|379|378.8|0
1768318150000|2026-01-13 15:29:10||378.9||378.9||378.9||378.9|0
1768318160000|2026-01-13 15:29:20|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|0
1768318170000|2026-01-13 15:29:30|379.1|378.9|379.1|378.9|379.1|378.9|379.1|378.9|2026
1768318190000|2026-01-13 15:29:50|379||379.1||379.1||379||0
1768318210000|2026-01-13 15:30:10||379||379||379||379|0
1768318220000|2026-01-13 15:30:20||378.9||378.9||378.9||378.9|4250
1768318230000|2026-01-13 15:30:30|379.3|379.1|379.3|379.2|379.3|379.2|379.3|379.1|885
1768318240000|2026-01-13 15:30:40|379.4||379.4||379.4||379.4||2081
1768318260000|2026-01-13 15:31:00|379.3||379.3||379.3||379.3||0
1768318330000|2026-01-13 15:32:10|379.1|379|379.1|379|379.2|379|379.1|379|956
1768318340000|2026-01-13 15:32:20|379.2||379.2||379.2||379.2||0
1768318410000|2026-01-13 15:33:30||379.1||379.1||379.1||379.1|0
1768318430000|2026-01-13 15:33:50|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|0
1768318440000|2026-01-13 15:34:00|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|107
1768318450000|2026-01-13 15:34:10|379.3||379.2||379.3||379.2||652
1768318470000|2026-01-13 15:34:30|379.3||379.3||379.3||379.3||0
1768318480000|2026-01-13 15:34:40||379.2||379.2||379.2||379.2|0
1768318550000|2026-01-13 15:35:50|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|695
1768318580000|2026-01-13 15:36:20||379||379||379||379|0
1768318590000|2026-01-13 15:36:30||379.1||379.1||379.1||379.1|0
1768318600000|2026-01-13 15:36:40|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|989
1768318610000|2026-01-13 15:36:50|379.4|379.3|379.4|379.2|379.4|379.3|379.4|379.2|3311
1768318620000|2026-01-13 15:37:00|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|1120
1768318640000|2026-01-13 15:37:20|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|4299
1768318720000|2026-01-13 15:38:40|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1768318740000|2026-01-13 15:39:00|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|1120
1768318780000|2026-01-13 15:39:40|||||||||52
1768318860000|2026-01-13 15:41:00|||||||||1694
1768318870000|2026-01-13 15:41:10|379.8|379.7|379.7|379.6|379.8|379.7|379.7|379.6|0
1768318880000|2026-01-13 15:41:20|||||||||10
1768318900000|2026-01-13 15:41:40|||||||||1499
1768318910000|2026-01-13 15:41:50|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|1421
1768318920000|2026-01-13 15:42:00||379.4||379.4||379.4||379.4|0
1768318950000|2026-01-13 15:42:30|379.5||379.5||379.5||379.5||0
1768318960000|2026-01-13 15:42:40|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|1120
1768319020000|2026-01-13 15:43:40|||||||||2000
1768319060000|2026-01-13 15:44:20|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|0
1768319090000|2026-01-13 15:44:50|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|1907
1768319110000|2026-01-13 15:45:10||379.2||379.2||379.2||379.2|0
1768319120000|2026-01-13 15:45:20||379.3||379.3||379.3||379.3|0
1768319170000|2026-01-13 15:46:10||379.2||379.2||379.2||379.2|0
1768319180000|2026-01-13 15:46:20|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|1556
1768319220000|2026-01-13 15:47:00||379.6||379.5||379.6||379.5|676
1768319240000|2026-01-13 15:47:20||379.6||379.6||379.6||379.6|0
1768319250000|2026-01-13 15:47:30|379.8||379.8||379.8||379.8||1421
1768319280000|2026-01-13 15:48:00|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|918
1768319290000|2026-01-13 15:48:10|380|379.7|379.9|379.7|380|379.7|379.9|379.7|2201
1768319310000|2026-01-13 15:48:30||379.8||379.7||379.8||379.7|3348
1768319320000|2026-01-13 15:48:40|||||||||2348
1768319330000|2026-01-13 15:48:50||379.8||379.8||379.8||379.8|0
1768319340000|2026-01-13 15:49:00|380||380||380||380||627
1768319370000|2026-01-13 15:49:30|380.2|380|380.2|380|380.2|380|380.2|380|1456
1768319390000|2026-01-13 15:49:50||380.1||380||380.1||380|500
1768319420000|2026-01-13 15:50:20|380.3|380.1|380.3|380.1|380.3|380.1|380.2|380.1|108
1768319440000|2026-01-13 15:50:40|380.2|380.2|380.3|380.2|380.3|380.2|380.2|380.2|5196
1768319450000|2026-01-13 15:50:50|380.4|380.3|380.5|380.4|380.5|380.4|380.4|380.3|2242
1768319460000|2026-01-13 15:51:00|380.6||380.6||380.6||380.6||0
1768319470000|2026-01-13 15:51:10|380.5|380.2|380.3|380.2|380.5|380.2|380.3|380.2|0
1768319490000|2026-01-13 15:51:30|380.2|380.1|380.3|380.2|380.3|380.2|380.2|380.1|157
1768319520000|2026-01-13 15:52:00||380.1||380.1||380.1||380.1|0
1768319580000|2026-01-13 15:53:00|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|0
1768319600000|2026-01-13 15:53:20|380.3||380.3||380.3||380.3||0
1768319620000|2026-01-13 15:53:40|380.4||380.4||380.4||380.4||0
1768319630000|2026-01-13 15:53:50|380.7|380.5|380.5|380.4|380.7|380.5|380.5|380.4|0
1768319660000|2026-01-13 15:54:20|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|348
1768319670000|2026-01-13 15:54:30||380.2||380.2||380.2||380.2|1289
1768319700000|2026-01-13 15:55:00|380.3||380.3||380.3||380.3||0
1768319740000|2026-01-13 15:55:40|380.2|380.1|380.1|380|380.2|380.1|380.1|380|1716
1768319750000|2026-01-13 15:55:50|380|379.9|380|379.9|380|379.9|380|379.9|1690
1768319760000|2026-01-13 15:56:00|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1768319770000|2026-01-13 15:56:10||379.7||379.7||379.7||379.7|0
1768319870000|2026-01-13 15:57:50|380|379.8|380|379.8|380|379.8|380|379.8|0
1768319940000|2026-01-13 15:59:00|||||||||55
1768319970000|2026-01-13 15:59:30|380.1|379.9|380.1|380|380.1|380|380.1|379.9|4140
1768319980000|2026-01-13 15:59:40|380.2||380.2||380.2||380.2||4048
1768320030000|2026-01-13 16:00:30|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.9|0
1768320040000|2026-01-13 16:00:40|380|379.8|380|379.8|380|379.8|380|379.8|0
1768320050000|2026-01-13 16:00:50|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|0
1768320070000|2026-01-13 16:01:10|379.8||379.9||379.9||379.8||0
1768320120000|2026-01-13 16:02:00|380|379.8|380|379.8|380|379.8|380|379.8|0
1768320180000|2026-01-13 16:03:00|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|2130
1768320190000|2026-01-13 16:03:10|379.9||379.9||379.9||379.8||0
1768320210000|2026-01-13 16:03:30|380|379.8|380|379.8|380|379.8|380|379.8|0
1768320220000|2026-01-13 16:03:40|379.9||379.9||379.9||379.9||0
1768320230000|2026-01-13 16:03:50|380||380||380||380||0
1768320240000|2026-01-13 16:04:00|379.9||379.9||379.9||379.9||0
1768320250000|2026-01-13 16:04:10|380||380||380||380||0
1768320320000|2026-01-13 16:05:20|379.9|379.7|379.9|379.7|379.9|379.7|379.8|379.7|0
1768320360000|2026-01-13 16:06:00|379.8||379.8||379.8||379.8||0
1768320370000|2026-01-13 16:06:10|379.7|379.6|379.8|379.7|379.8|379.7|379.7|379.6|2521
1768320390000|2026-01-13 16:06:30|||||||||1478
1768320460000|2026-01-13 16:07:40|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|132
1768320470000|2026-01-13 16:07:50|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|1888
1768320480000|2026-01-13 16:08:00|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|3257
1768320490000|2026-01-13 16:08:10|379.8|379.7|379.9|379.7|379.9|379.7|379.8|379.7|100
1768320500000|2026-01-13 16:08:20|379.8||379.8||379.8||379.8||0
1768320510000|2026-01-13 16:08:30||379.6||379.7||379.7||379.6|1319
1768320520000|2026-01-13 16:08:40|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|2348
1768320540000|2026-01-13 16:09:00|380||380||380||380||179
1768320550000|2026-01-13 16:09:10|379.9|379.7|379.8|379.7|379.9|379.7|379.8|379.7|3415
1768320560000|2026-01-13 16:09:20|379.9||379.8||379.9||379.8||0
1768320570000|2026-01-13 16:09:30|379.9||379.9||379.9||379.8||0
1768320580000|2026-01-13 16:09:40|379.8||379.8||379.8||379.8||0
1768320600000|2026-01-13 16:10:00|379.9|379.6|379.7|379.6|379.9|379.6|379.7|379.6|0
1768320610000|2026-01-13 16:10:10|379.8||379.8||379.8||379.8||0
1768320640000|2026-01-13 16:10:40||379.7||379.7||379.7||379.7|0
1768320650000|2026-01-13 16:10:50||379.6||379.6||379.6||379.6|0
1768320690000|2026-01-13 16:11:30||379.7||379.7||379.7||379.7|0
1768320710000|2026-01-13 16:11:50|379.7|379.6|379.8|379.6|379.8|379.6|379.7|379.6|138
1768320720000|2026-01-13 16:12:00|||||||||1000
1768320770000|2026-01-13 16:12:50||379.7||379.7||379.7||379.7|0
1768320780000|2026-01-13 16:13:00||379.6||379.6||379.6||379.6|152
1768320800000|2026-01-13 16:13:20|379.7||379.7||379.7||379.7||2348
1768320820000|2026-01-13 16:13:40|||||||||200
1768320850000|2026-01-13 16:14:10|379.8||379.8||379.8||379.8||246
1768320880000|2026-01-13 16:14:40||379.7||379.6||379.7||379.6|1624
1768320910000|2026-01-13 16:15:10|379.7||379.8||379.8||379.7||0
1768320920000|2026-01-13 16:15:20||379.7||379.7||379.7||379.7|0
1768320930000|2026-01-13 16:15:30|379.9||379.9||379.9||379.8||0
1768321040000|2026-01-13 16:17:20|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|491
1768321050000|2026-01-13 16:17:30|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|1423
1768321110000|2026-01-13 16:18:30|379.5|379.3|379.5|379.3|379.5|379.3|379.5|379.3|0
1768321140000|2026-01-13 16:19:00||379.4||379.3||379.4||379.3|0
1768321180000|2026-01-13 16:19:40|||||||||148
1768321190000|2026-01-13 16:19:50|379.4||379.4||379.4||379.4||1200
1768321200000|2026-01-13 16:20:00|379.5||379.5||379.5||379.5||0
1768321220000|2026-01-13 16:20:20|379.4|379.2|379.3|379.2|379.4|379.2|379.3|379.2|87
1768321230000|2026-01-13 16:20:30|379.4||379.4||379.4||379.4||0
1768321260000|2026-01-13 16:21:00|379.3|379.1|379.3|379.1|379.4|379.1|379.2|379.1|2735
1768321300000|2026-01-13 16:21:40|379.4|379.2|379.4|379.2|379.4|379.3|379.4|379.2|2348
1768321320000|2026-01-13 16:22:00|379.3|379.1|379.3|379.1|379.3|379.1|379.2|379.1|1106
1768321330000|2026-01-13 16:22:10||379.2||379.2||379.2||379.2|0
1768321340000|2026-01-13 16:22:20|379.2|379.1|379.3|379.1|379.3|379.1|379.2|379.1|3251
1768321380000|2026-01-13 16:23:00|||||||||2348
1768321410000|2026-01-13 16:23:30|379.2|379|379.2|379|379.2|379|379.2|379|0
1768321420000|2026-01-13 16:23:40|||||||||2348
1768321440000|2026-01-13 16:24:00|||||||||1300
1768321470000|2026-01-13 16:24:30|379.1|379.1|379.2|379|379.2|379.1|379.1|379|2706
1768321480000|2026-01-13 16:24:40|379.1|378.9|379.1|379|379.1|379|379.1|378.9|2298
1768321490000|2026-01-13 16:24:50||378.9||379||379||378.9|0
1768321500000|2026-01-13 16:25:00||378.9||379||379||378.9|1762
1768321520000|2026-01-13 16:25:20|379.2||379.2||379.2||379.1||0
1768321530000|2026-01-13 16:25:30||379.1||379.1||379.1||379.1|0
1768321560000|2026-01-13 16:26:00|379.1|379|379.1|379|379.1|379|379.1|379|1645
1768321570000|2026-01-13 16:26:10|379.2|379.1|379.2|379.1|379.3|379.1|379.2|379.1|0
1768321580000|2026-01-13 16:26:20|||||||||1692
1768321620000|2026-01-13 16:27:00|379.3||379.3||379.3||379.3||1237
1768321630000|2026-01-13 16:27:10|379.2||379.2||379.2||379.2||0
1768321650000|2026-01-13 16:27:30|379.3||379.3||379.3||379.3||2364
1768321660000|2026-01-13 16:27:40|379.2|379.2|379.2|379.1|379.2|379.2|379.2|379.1|2
1768321680000|2026-01-13 16:28:00|379.1|379|379.3|379.1|379.3|379.1|379.1|379|189
1768321690000|2026-01-13 16:28:10||379.2||379.2||379.2||379.2|0
1768321700000|2026-01-13 16:28:20|||||||||6278
1768321710000|2026-01-13 16:28:30|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|26
1768321720000|2026-01-13 16:28:40|||||||||672
1768321730000|2026-01-13 16:28:50|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|1000
1768321740000|2026-01-13 16:29:00|379.2|379.1|379.2|379.1|379.3|379.1|379.2|379.1|0
1768321790000|2026-01-13 16:29:50|379.1|378.9|379.1|378.9|379.1|378.9|379.1|378.9|1783
1768377620000|2026-01-14 08:00:20|378.6|378.2|378.4|378.2|378.6|378.2|378.4|378.2|61
1768377630000|2026-01-14 08:00:30|378.5||378.7||378.7||378.4||180
1768377640000|2026-01-14 08:00:40|378.6||378.6||378.6||378.6||0
1768377650000|2026-01-14 08:00:50|378.9|378.3|379.2|378.6|379.2|378.6|378.9|378.3|516
1768377660000|2026-01-14 08:01:00||378.7||378.7||378.7||378.7|0
1768377670000|2026-01-14 08:01:10|379.6|378.6|379.6|379.1|379.6|379.1|379.6|378.6|167
1768377680000|2026-01-14 08:01:20|380|379.5|379.5|379|380|379.6|379.5|379|322
1768377690000|2026-01-14 08:01:30|379.4|379.1|379.4|379|379.4|379.1|379.4|379|0
1768377720000|2026-01-14 08:02:00|379.3||379.4||379.4||379.3||0
1768377810000|2026-01-14 08:03:30||379.1||379.1||379.1||379.1|0
1768377820000|2026-01-14 08:03:40|379.6|379.2|380|379.6|380|379.6|379.6|379.2|1090
1768377830000|2026-01-14 08:03:50|379.9|379.5|380|379.6|380|379.6|379.9|379.5|0
1768377840000|2026-01-14 08:04:00|379.9|379.5|380|379.5|380|379.5|379.9|379.5|446
1768377850000|2026-01-14 08:04:10|379.9||379.9||380||379.9||0
1768377860000|2026-01-14 08:04:20|379.5|379.2|379.5|379.2|379.5|379.2|379.5|379.2|0
1768377870000|2026-01-14 08:04:30|379.6|379.4|379.6|379.2|379.6|379.4|379.6|379.2|606
1768377890000|2026-01-14 08:04:50||379.4||379.2||379.4||379.2|606
1768377920000|2026-01-14 08:05:20|379.8|379.4|379.8|379.4|379.8|379.4|379.8|379.4|0
1768377930000|2026-01-14 08:05:30||379.5||379.4||379.5||379.4|0
1768377940000|2026-01-14 08:05:40||379.5||379.5||379.5||379.5|0
1768377970000|2026-01-14 08:06:10|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|1488
1768377980000|2026-01-14 08:06:20||379.5||379.6||379.6||379.5|1006
1768378050000|2026-01-14 08:07:30|380.2|379.9|380.4|380|380.4|380.1|380.2|379.9|606
1768378060000|2026-01-14 08:07:40||380.1||380.1||380.1||380.1|0
1768378080000|2026-01-14 08:08:00|380.6|380.2|380.6|380.3|380.6|380.3|380.6|380.2|367
1768378100000|2026-01-14 08:08:20|380.3|380.2|380.3|380|380.3|380.2|380.3|380|2600
1768378110000|2026-01-14 08:08:30|||||||||2600
1768378120000|2026-01-14 08:08:40|380.4|380.1|380.4|380.2|380.4|380.2|380.4|380.1|4202
1768378130000|2026-01-14 08:08:50|380.5||380.4||380.5||380.4||1441
1768378140000|2026-01-14 08:09:00||380.3||380.2||380.3||380.2|5023
1768378150000|2026-01-14 08:09:10|380.5|380.3|380.5|380.3|380.5|380.3|380.5|380.3|0
1768378160000|2026-01-14 08:09:20|380.7|380.4|380.7|380.4|380.7|380.6|380.7|380.4|1053
1768378170000|2026-01-14 08:09:30||380.6||380.4||380.6||380.4|2424
1768378180000|2026-01-14 08:09:40|380.6||380.6||380.6||380.6||0
1768378190000|2026-01-14 08:09:50|380.8|380.5|380.8|380.5|380.8|380.5|380.8|380.5|566
1768378200000|2026-01-14 08:10:00|380.7|380.4|380.6|380.4|380.7|380.5|380.6|380.4|606
1768378210000|2026-01-14 08:10:10|380.5|380.3|380.5|380.3|380.5|380.3|380.5|380.3|375
1768378240000|2026-01-14 08:10:40|380.6|380.4|380.6|380.5|380.6|380.5|380.6|380.3|0
1768378260000|2026-01-14 08:11:00||380.3||380.3||380.3||380.3|0
1768378270000|2026-01-14 08:11:10|||||||||524
1768378280000|2026-01-14 08:11:20|380.7|380.5|380.7|380.5|380.7|380.5|380.7|380.5|531
1768378290000|2026-01-14 08:11:30|380.8|380.6|380.8|380.6|380.8|380.6|380.8|380.6|0
1768378300000|2026-01-14 08:11:40|||||||||1000
1768378310000|2026-01-14 08:11:50|380.7|380.4|380.7|380.4|380.7|380.4|380.7|380.4|5
1768378320000|2026-01-14 08:12:00|380.6|380.3|380.6|380.3|380.6|380.5|380.6|380.3|2538
1768378330000|2026-01-14 08:12:10|380.5|380.2|380.5|380.2|380.5|380.2|380.5|380.2|1246
1768378350000|2026-01-14 08:12:30||380.3||380.2||380.3||380.2|1281
1768378400000|2026-01-14 08:13:20|380.4||380.4||380.4||380.4||0
1768378410000|2026-01-14 08:13:30|380.6|380.3|380.6|380.4|380.6|380.4|380.6|380.3|1038
1768378420000|2026-01-14 08:13:40|380.7|380.5|380.7|380.5|380.7|380.5|380.7|380.5|1582
1768378480000|2026-01-14 08:14:40||380.6||380.5||380.6||380.5|1115
1768378500000|2026-01-14 08:15:00||380.6||380.6||380.6||380.6|0
1768378520000|2026-01-14 08:15:20||380.5||380.5||380.5||380.5|200
1768378530000|2026-01-14 08:15:30||380.6||380.6||380.6||380.6|0
1768378550000|2026-01-14 08:15:50||380.5||380.5||380.5||380.5|0
1768378560000|2026-01-14 08:16:00|380.9|380.7|380.9|380.7|380.9|380.7|380.9|380.7|1983
1768378590000|2026-01-14 08:16:30|381|380.8|381|380.8|381|380.8|381|380.8|0
1768378620000|2026-01-14 08:17:00|380.9|380.7|380.9|380.8|380.9|380.8|380.9|380.7|2582
1768378630000|2026-01-14 08:17:10|381.1|380.7|381.1|380.9|381.1|380.9|381.1|380.7|1074
1768378640000|2026-01-14 08:17:20|381.2|381|381.2|381|381.2|381|381.2|381|1993
1768378650000|2026-01-14 08:17:30|381.3||381.3||381.3||381.2||0
1768378660000|2026-01-14 08:17:40|381.2||381.2||381.3||381.2||0
1768378670000|2026-01-14 08:17:50|381.3|380.8|381.1|380.8|381.3|380.8|381.1|380.8|0
1768378690000|2026-01-14 08:18:10|381|380.7|380.9|380.7|381|380.7|380.9|380.7|1369
1768378700000|2026-01-14 08:18:20|380.7|380.5|380.7|380.5|380.7|380.5|380.7|380.5|690
1768378710000|2026-01-14 08:18:30|380.6|380.4|380.5|380.3|380.6|380.4|380.5|380.3|0
1768378750000|2026-01-14 08:19:10||380.4||380.3||380.4||380.3|0
1768378780000|2026-01-14 08:19:40|||||||||5000
1768378790000|2026-01-14 08:19:50|380.4||380.4||380.4||380.4||0
1768378800000|2026-01-14 08:20:00|380.3|380.2|380.1|380|380.3|380.2|380.1|380|12
1768378820000|2026-01-14 08:20:20|380.2|380.1|380.2|380|380.2|380.1|380.2|380|0
1768378850000|2026-01-14 08:20:50||380.1||380.1||380.1||380.1|0
1768378880000|2026-01-14 08:21:20|380.3||380.3||380.3||380.3||2016
1768378910000|2026-01-14 08:21:50|380.4|380.2|380.6|380.4|380.6|380.4|380.4|380.2|0
1768378920000|2026-01-14 08:22:00|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|1818
1768378950000|2026-01-14 08:22:30|380.3||380.3||380.3||380.3||1431
1768378970000|2026-01-14 08:22:50|380.5|380.3|380.5|380.3|380.5|380.3|380.5|380.3|2243
1768379000000|2026-01-14 08:23:20||380.4||380.4||380.4||380.4|0
1768379020000|2026-01-14 08:23:40||380.3||380.3||380.3||380.3|710
1768379050000|2026-01-14 08:24:10|380.4||380.4||380.4||380.4||0
1768379060000|2026-01-14 08:24:20|380.3|380.2|380.4|380.2|380.4|380.2|380.3|380.2|0
1768379080000|2026-01-14 08:24:40|380.5|380.3|380.6|380.4|380.6|380.4|380.5|380.3|1243
1768379090000|2026-01-14 08:24:50|380.5|380.2|380.5|380.2|380.5|380.2|380.5|380.2|686
1768379100000|2026-01-14 08:25:00||380.3||380.3||380.3||380.3|500
1768379120000|2026-01-14 08:25:20||380.2||380.2||380.2||380.2|0
1768379130000|2026-01-14 08:25:30||380.3||380.2||380.3||380.2|0
1768379160000|2026-01-14 08:26:00||380.3||380.3||380.3||380.3|0
1768379180000|2026-01-14 08:26:20|380.4||380.4||380.4||380.4||0
1768379190000|2026-01-14 08:26:30|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|0
1768379200000|2026-01-14 08:26:40||380.1||380.1||380.1||380.1|606
1768379210000|2026-01-14 08:26:50|380.2||380.3||380.3||380.2||0
1768379220000|2026-01-14 08:27:00|380.2||380.2||380.2||380.2||0
1768379240000|2026-01-14 08:27:20|380.1|380|380.1|380|380.1|380|380.1|380|719
1768379250000|2026-01-14 08:27:30||379.9||379.9||379.9||379.9|300
1768379270000|2026-01-14 08:27:50|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.7|13
1768379320000|2026-01-14 08:28:40||379.7||379.8||379.8||379.7|0
1768379340000|2026-01-14 08:29:00|380||380||380||380||0
1768379360000|2026-01-14 08:29:20|380.1|380.2|380.3|380.2|380.3|380.2|380.1|380.2|1041
1768379370000|2026-01-14 08:29:30|||||||||1671
1768379390000|2026-01-14 08:29:50|||||||||300
1768379400000|2026-01-14 08:30:00|380.5|380.3|380.5|380.4|380.5|380.4|380.5|380.3|0
1768379410000|2026-01-14 08:30:10|380.4|380.3|380.4|380.2|380.4|380.3|380.4|380.2|2013
1768379420000|2026-01-14 08:30:20|380.5|380.3|380.4|380.2|380.5|380.3|380.4|380.2|0
1768379430000|2026-01-14 08:30:30|380.5|380.3|380.5|380.3|380.5|380.3|380.5|380.3|2999
1768379440000|2026-01-14 08:30:40|380.4|380.4|380.5|380.3|380.5|380.4|380.4|380.3|1460
1768379450000|2026-01-14 08:30:50|380.4||380.5||380.5||380.4||0
1768379460000|2026-01-14 08:31:00|380.4||380.5||380.5||380.4||0
1768379480000|2026-01-14 08:31:20|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|1671
1768379490000|2026-01-14 08:31:30||380.3||380.2||380.3||380.2|1368
1768379510000|2026-01-14 08:31:50|380.3||380.3||380.3||380.3||0
1768379520000|2026-01-14 08:32:00|380.4||380.4||380.4||380.4||0
1768379550000|2026-01-14 08:32:30|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|1671
1768379570000|2026-01-14 08:32:50||380.2||380.2||380.2||380.2|1000
1768379580000|2026-01-14 08:33:00||380.1||380.1||380.1||380.1|66
1768379620000|2026-01-14 08:33:40|380.2||380.3||380.3||380.2||0
1768379680000|2026-01-14 08:34:40|380.2|380|380.2|380|380.2|380|380.2|380|0
1768379690000|2026-01-14 08:34:50|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|112
1768379720000|2026-01-14 08:35:20|380.4|380.3|380.6|380.4|380.6|380.4|380.4|380.3|0
1768379730000|2026-01-14 08:35:30|380.5|380.3|380.6|380.4|380.6|380.4|380.5|380.3|0
1768379750000|2026-01-14 08:35:50|380.7|380.5|380.8|380.7|380.8|380.7|380.7|380.5|495
1768379760000|2026-01-14 08:36:00|380.7|380.6|380.7|380.5|380.7|380.6|380.7|380.5|1671
1768379790000|2026-01-14 08:36:30|380.8|380.6|380.8|380.7|380.8|380.7|380.8|380.6|2380
1768379800000|2026-01-14 08:36:40|380.9|380.6|380.7|380.5|380.9|380.6|380.7|380.5|251
1768379820000|2026-01-14 08:37:00|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|240
1768379840000|2026-01-14 08:37:20|380.3|380.2|380.1|380|380.3|380.2|380.1|380|368
1768379850000|2026-01-14 08:37:30||379.9||379.9||379.9||379.9|332
1768379860000|2026-01-14 08:37:40|380||380.1||380.1||380||0
1768379880000|2026-01-14 08:38:00|380.2|380|380.1|379.9|380.2|380|380.1|379.9|2600
1768379930000|2026-01-14 08:38:50|380||380||380||380||244
1768379940000|2026-01-14 08:39:00|379.9|379.8|379.8|379.7|379.9|379.8|379.8|379.7|394
1768379950000|2026-01-14 08:39:10|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|468
1768379990000|2026-01-14 08:39:50|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|0
1768380090000|2026-01-14 08:41:30|379.7||379.7||379.7||379.7||0
1768380120000|2026-01-14 08:42:00|379.8||379.8||379.8||379.8||2400
1768380130000|2026-01-14 08:42:10|379.9|379.7|379.9|379.8|379.9|379.8|379.9|379.7|2114
1768380140000|2026-01-14 08:42:20|380|379.9|380|379.9|380|379.9|380|379.9|0
1768380180000|2026-01-14 08:43:00||379.8||379.8||379.8||379.8|0
1768380240000|2026-01-14 08:44:00||379.9||379.8||379.9||379.8|0
1768380250000|2026-01-14 08:44:10|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.9|967
1768380330000|2026-01-14 08:45:30|380|379.8|380|379.8|380|379.8|380|379.8|1818
1768380360000|2026-01-14 08:46:00|380.1|379.9|380|379.9|380.1|379.9|380|379.9|0
1768380380000|2026-01-14 08:46:20|380.1||380.1||380.1||380.1||2451
1768380400000|2026-01-14 08:46:40|380|379.8|380|379.8|380|379.8|380|379.8|1500
1768380420000|2026-01-14 08:47:00|379.9|379.7|379.9|379.8|379.9|379.8|379.9|379.7|1900
1768380470000|2026-01-14 08:47:50|||||||||20
1768380480000|2026-01-14 08:48:00|379.8|379.7|379.9|379.7|379.9|379.7|379.8|379.7|815
1768380500000|2026-01-14 08:48:20|379.8||379.8||379.8||379.8||0
1768380510000|2026-01-14 08:48:30|379.9||379.8||379.9||379.8||1500
1768380540000|2026-01-14 08:49:00|379.9||379.9||379.9||379.9||0
1768380610000|2026-01-14 08:50:10|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|48
1768380620000|2026-01-14 08:50:20|379.8||379.8||379.8||379.8||0
1768380630000|2026-01-14 08:50:30|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|1101
1768380650000|2026-01-14 08:50:50||379.4||379.4||379.4||379.4|422
1768380660000|2026-01-14 08:51:00|||||||||1022
1768380690000|2026-01-14 08:51:30|||||||||75
1768380700000|2026-01-14 08:51:40||379.5||379.5||379.5||379.5|2000
1768380720000|2026-01-14 08:52:00|379.7|379.4|379.7|379.5|379.7|379.5|379.5|379.2|6439
1768380730000|2026-01-14 08:52:10|379.8|379.6|379.8|379.7|379.8|379.7|379.7|379.6|1143
1768380740000|2026-01-14 08:52:20|380|379.8|380|379.8|380|379.8|380|379.8|0
1768380790000|2026-01-14 08:53:10|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|0
1768380800000|2026-01-14 08:53:20|380|379.8|380|379.8|380|379.8|380|379.8|2090
1768380910000|2026-01-14 08:55:10|379.9||379.9||379.9||379.9||0
1768380920000|2026-01-14 08:55:20|379.8|379.7|379.8|379.7|379.9|379.7|379.8|379.7|3292
1768380950000|2026-01-14 08:55:50|379.9||379.9||379.9||379.9||396
1768380970000|2026-01-14 08:56:10|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|2498
1768380990000|2026-01-14 08:56:30|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|0
1768381030000|2026-01-14 08:57:10|380|379.8|380|379.8|380|379.8|380|379.8|0
1768381040000|2026-01-14 08:57:20|380.1|379.9|380|379.9|380.1|379.9|380|379.9|1
1768381050000|2026-01-14 08:57:30|380.1||380||380.1||380||0
1768381060000|2026-01-14 08:57:40|379.9|379.8|380|379.8|380|379.8|379.9|379.8|2632
1768381080000|2026-01-14 08:58:00|379.9||379.9||379.9||379.9||0
1768381090000|2026-01-14 08:58:10|380||379.9||380||379.9||0
1768381100000|2026-01-14 08:58:20|380||380||380||380||0
1768381120000|2026-01-14 08:58:40|379.9||379.9||379.9||379.9||0
1768381160000|2026-01-14 08:59:20|380|379.9|380.1|380|380.1|380|380|379.9|2090
1768381170000|2026-01-14 08:59:30|||||||||300
1768381200000|2026-01-14 09:00:00||379.9||379.9||379.9||379.9|2517
1768381210000|2026-01-14 09:00:10||380||380||380||380|0
1768381220000|2026-01-14 09:00:20|||||||||300
1768381260000|2026-01-14 09:01:00|||||||||509
1768381310000|2026-01-14 09:01:50|380.2||380.2||380.2||380.2||0
1768381320000|2026-01-14 09:02:00|380.1||380.2||380.2||380.1||0
1768381360000|2026-01-14 09:02:40|380.1||380.1||380.1||380.1||88
1768381410000|2026-01-14 09:03:30||379.9||379.9||379.9||379.9|1666
1768381420000|2026-01-14 09:03:40|380||380||380||380||0
1768381530000|2026-01-14 09:05:30|380.1||380.1||380.1||380.1||0
1768381540000|2026-01-14 09:05:40|380||380||380||380||0
1768381550000|2026-01-14 09:05:50|380.1||380||380.1||380||0
1768381560000|2026-01-14 09:06:00|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1768381570000|2026-01-14 09:06:10|380||380||380||380||0
1768381610000|2026-01-14 09:06:50||379.9||379.9||379.9||379.9|0
1768381650000|2026-01-14 09:07:30|380.1|380|380.2|380|380.2|380.1|380.1|380|2631
1768381670000|2026-01-14 09:07:50||380.1||380.1||380.1||380.1|0
1768381690000|2026-01-14 09:08:10||380||380.1||380.1||380|0
1768381720000|2026-01-14 09:08:40|380.1|380|380.1|380|380.1|380|380.1|380|600
1768381790000|2026-01-14 09:09:50|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|8
1768381800000|2026-01-14 09:10:00||380||380||380||380|0
1768381820000|2026-01-14 09:10:20||380.1||380.1||380.1||380.1|0
1768381830000|2026-01-14 09:10:30|380.1|380|380|379.9|380.1|380|380|379.9|100
1768381860000|2026-01-14 09:11:00||379.8||379.8||379.8||379.8|1212
1768381870000|2026-01-14 09:11:10|||||||||100
1768381880000|2026-01-14 09:11:20||379.9||379.9||379.9||379.9|0
1768381890000|2026-01-14 09:11:30|380.1||380||380.1||380||0
1768381900000|2026-01-14 09:11:40|380.1||380.1||380.1||380.1||0
1768381910000|2026-01-14 09:11:50|380.2|380|380.1|380|380.2|380|380.1|380|1115
1768381920000|2026-01-14 09:12:00|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|1258
1768381940000|2026-01-14 09:12:20|380.1|380|380.1|380|380.1|380|380.1|380|859
1768381960000|2026-01-14 09:12:40|380.2||380.2||380.2||380.2||1115
1768381970000|2026-01-14 09:12:50|380.1||380.1||380.1||380.1||0
1768381990000|2026-01-14 09:13:10|380.2||380.2||380.2||380.2||0
1768382000000|2026-01-14 09:13:20||380.1||380.1||380.1||380.1|0
1768382010000|2026-01-14 09:13:30|380.1|380|380.2|380|380.2|380|380.1|380|0
1768382020000|2026-01-14 09:13:40|380.1|380.1|380.2|380|380.2|380.1|380.1|380|0
1768382030000|2026-01-14 09:13:50|380.1||380.1||380.1||380.1||0
1768382040000|2026-01-14 09:14:00|380|379.9|380|379.9|380|379.9|380|379.9|500
1768382050000|2026-01-14 09:14:10|380.1||380.1||380.1||380.1||0
1768382060000|2026-01-14 09:14:20||380||380||380||380|0
1768382100000|2026-01-14 09:15:00||379.9||379.9||379.9||379.9|854
1768382130000|2026-01-14 09:15:30|380|380|380|379.9|380|380|380|379.9|0
1768382160000|2026-01-14 09:16:00|380.1||380.1||380.1||380.1||446
1768382190000|2026-01-14 09:16:30|380|379.8|380|379.8|380|379.8|380|379.8|1212
1768382260000|2026-01-14 09:17:40||379.9||379.9||379.9||379.9|0
1768382340000|2026-01-14 09:19:00|||||||||170
1768382370000|2026-01-14 09:19:30||379.8||379.8||379.8||379.8|0
1768382380000|2026-01-14 09:19:40|379.9||380||380||379.9||0
1768382390000|2026-01-14 09:19:50||379.9||379.9||379.9||379.9|0
1768382400000|2026-01-14 09:20:00||379.8||379.8||379.8||379.8|243
1768382420000|2026-01-14 09:20:20|379.9||379.9||379.9||379.9||0
1768382450000|2026-01-14 09:20:50|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|2414
1768382460000|2026-01-14 09:21:00|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|1360
1768382470000|2026-01-14 09:21:10|||||||||35
1768382510000|2026-01-14 09:21:50|380|379.9|380|379.9|380|379.9|380|379.9|318
1768382580000|2026-01-14 09:23:00|||||||||353
1768382640000|2026-01-14 09:24:00|380.1|380|380.1|380|380.1|380|380.1|380|0
1768382660000|2026-01-14 09:24:20||379.9||379.9||379.9||379.9|0
1768382690000|2026-01-14 09:24:50|380||380||380.1||380||0
1768382700000|2026-01-14 09:25:00|380.1||380.1||380.1||380.1||0
1768382720000|2026-01-14 09:25:20|380|379.8|380|379.8|380|379.8|380|379.8|48
1768382760000|2026-01-14 09:26:00|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|1049
1768382770000|2026-01-14 09:26:10|379.8||379.8||379.8||379.8||0
1768382800000|2026-01-14 09:26:40|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|1791
1768382810000|2026-01-14 09:26:50||379.5||379.5||379.5||379.5|247
1768382870000|2026-01-14 09:27:50|379.6||379.7||379.7||379.6||0
1768382930000|2026-01-14 09:28:50|||||||||330
1768382970000|2026-01-14 09:29:30|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|1463
1768382990000|2026-01-14 09:29:50|379.5||379.6||379.6||379.5||0
1768383010000|2026-01-14 09:30:10||379.5||379.5||379.5||379.5|0
1768383130000|2026-01-14 09:32:10|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1768383140000|2026-01-14 09:32:20|380|379.9|380|379.9|380|379.9|380|379.9|1645
1768383180000|2026-01-14 09:33:00|||||||||237
1768383200000|2026-01-14 09:33:20|380.1||380.1||380.1||380.1||0
1768383210000|2026-01-14 09:33:30||380||380||380||380|0
1768383240000|2026-01-14 09:34:00|380|379.9|380|379.9|380|379.9|380|379.9|300
1768383280000|2026-01-14 09:34:40|380.1||380.1||380.1||380.1||85
1768383330000|2026-01-14 09:35:30|380||380||380||380||0
1768383410000|2026-01-14 09:36:50|380.1||380.1||380.1||380.1||0
1768383450000|2026-01-14 09:37:30|380||380.1||380.1||380||0
1768383460000|2026-01-14 09:37:40|380|379.8|379.9|379.8|380|379.8|379.9|379.8|150
1768383500000|2026-01-14 09:38:20|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|2424
1768383630000|2026-01-14 09:40:30|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|0
1768383640000|2026-01-14 09:40:40|379.6||379.6||379.6||379.6||0
1768383670000|2026-01-14 09:41:10|379.7||379.6||379.7||379.6||0
1768383690000|2026-01-14 09:41:30|379.7||379.6||379.7||379.6||0
1768383700000|2026-01-14 09:41:40|||||||||827
1768383710000|2026-01-14 09:41:50||379.4||379.4||379.4||379.4|402
1768383740000|2026-01-14 09:42:20|379.5||379.6||379.6||379.5||1341
1768383750000|2026-01-14 09:42:30||379.5||379.5||379.5||379.5|0
1768383760000|2026-01-14 09:42:40|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|775
1768383780000|2026-01-14 09:43:00||379.3||379.3||379.3||379.3|0
1768383810000|2026-01-14 09:43:30|379.6|379.4|379.6|379.5|379.6|379.5|379.6|379.4|150
1768383830000|2026-01-14 09:43:50|||||||||43
1768384010000|2026-01-14 09:46:50|379.7||379.7||379.7||379.7||0
1768384020000|2026-01-14 09:47:00||379.6||379.5||379.6||379.5|0
1768384030000|2026-01-14 09:47:10||379.6||379.6||379.6||379.6|0
1768384080000|2026-01-14 09:48:00||379.5||379.5||379.6||379.5|0
1768384130000|2026-01-14 09:48:50||379.6||379.6||379.6||379.6|0
1768384190000|2026-01-14 09:49:50||379.5||379.5||379.5||379.5|0
1768384200000|2026-01-14 09:50:00||379.6||379.6||379.6||379.6|0
1768384210000|2026-01-14 09:50:10|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|870
1768384220000|2026-01-14 09:50:20|379.5|379.3|379.4|379.3|379.5|379.3|379.4|379.3|178
1768384230000|2026-01-14 09:50:30|||||||||500
1768384250000|2026-01-14 09:50:50|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|1142
1768384310000|2026-01-14 09:51:50|379.4||379.4||379.4||379.4||1600
1768384320000|2026-01-14 09:52:00|379.3|379.3|379.4|379.3|379.4|379.3|379.3|379.3|2187
1768384330000|2026-01-14 09:52:10|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|439
1768384350000|2026-01-14 09:52:30|||||||||1115
1768384370000|2026-01-14 09:52:50|379.1|379|379.1|379|379.1|379|379.1|379|0
1768384420000|2026-01-14 09:53:40|379.2||379.2||379.2||379.2||0
1768384430000|2026-01-14 09:53:50||379.1||379.1||379.1||379.1|0
1768384510000|2026-01-14 09:55:10|379.3||379.3||379.3||379.3||1500
1768384520000|2026-01-14 09:55:20|379.2||379.2||379.2||379.2||0
1768384540000|2026-01-14 09:55:40|379.3||379.3||379.3||379.3||0
1768384550000|2026-01-14 09:55:50|379.2||379.2||379.2||379.2||0
1768384560000|2026-01-14 09:56:00|379.3||379.3||379.3||379.3||0
1768384570000|2026-01-14 09:56:10|379.2||379.2||379.2||379.2||0
1768384610000|2026-01-14 09:56:50|||||||||300
1768384620000|2026-01-14 09:57:00|379.3||379.3||379.3||379.3||0
1768384680000|2026-01-14 09:58:00|379.2|379|379.2|379|379.2|379|379.2|379|135
1768384690000|2026-01-14 09:58:10|379.1||379.2||379.2||379.1||0
1768384760000|2026-01-14 09:59:20||379.1||379.1||379.1||379.1|700
1768384770000|2026-01-14 09:59:30||379||379||379||379|1238
1768384790000|2026-01-14 09:59:50||379.1||379||379.1||379|0
1768384800000|2026-01-14 10:00:00||379.1||379.1||379.1||379.1|0
1768384820000|2026-01-14 10:00:20||379||379||379||379|0
1768384860000|2026-01-14 10:01:00||379.1||379||379.1||379|1115
1768384870000|2026-01-14 10:01:10|379.3|379.1|379.3|379.1|379.3|379.1|379.3|379.1|1890
1768384890000|2026-01-14 10:01:30|379.4|379.2|379.4|379.3|379.4|379.3|379.4|379.2|0
1768384900000|2026-01-14 10:01:40|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|0
1768384910000|2026-01-14 10:01:50|379.6||379.6||379.6||379.6||0
1768384980000|2026-01-14 10:03:00||379.5||379.5||379.5||379.5|0
1768385020000|2026-01-14 10:03:40|379.7||379.7||379.7||379.7||0
1768385030000|2026-01-14 10:03:50|379.6||379.6||379.6||379.6||0
1768385060000|2026-01-14 10:04:20|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|2000
1768385070000|2026-01-14 10:04:30|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|0
1768385110000|2026-01-14 10:05:10|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|1622
1768385120000|2026-01-14 10:05:20|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|324
1768385140000|2026-01-14 10:05:40|379.1|379|379.1|379|379.1|379|379.1|379|1818
1768385160000|2026-01-14 10:06:00|||||||||266
1768385190000|2026-01-14 10:06:30|379.2||379.2||379.2||379.2||0
1768385200000|2026-01-14 10:06:40|379.1||379.2||379.2||379.1||0
1768385210000|2026-01-14 10:06:50|379.1||379.1||379.1||379.1||0
1768385230000|2026-01-14 10:07:10|379.2||379.1||379.2||379.1||0
1768385240000|2026-01-14 10:07:20|379.2|378.9|379.1|379|379.2|379|379.1|378.9|0
1768385250000|2026-01-14 10:07:30|379|378.9|379|378.9|379|378.9|379|378.9|93
1768385260000|2026-01-14 10:07:40||378.8||378.8||378.8||378.8|0
1768385270000|2026-01-14 10:07:50|378.9||378.9||378.9||378.9||0
1768385310000|2026-01-14 10:08:30|||||||||1529
1768385380000|2026-01-14 10:09:40||378.7||378.7||378.7||378.7|184
1768385400000|2026-01-14 10:10:00||378.8||378.8||378.8||378.8|0
1768385420000|2026-01-14 10:10:20||378.7||378.7||378.7||378.7|0
1768385430000|2026-01-14 10:10:30|378.8||378.9||378.9||378.8||0
1768385440000|2026-01-14 10:10:40|378.8||378.9||378.9||378.8||0
1768385450000|2026-01-14 10:10:50|378.8||378.8||378.8||378.8||0
1768385460000|2026-01-14 10:11:00||378.6||378.6||378.6||378.6|0
1768385470000|2026-01-14 10:11:10||378.7||378.7||378.7||378.7|0
1768385480000|2026-01-14 10:11:20||378.6||378.6||378.6||378.6|0
1768385510000|2026-01-14 10:11:50|378.7||378.8||378.8||378.7||0
1768385560000|2026-01-14 10:12:40|378.9|378.7|378.8|378.7|378.9|378.7|378.8|378.7|0
1768385570000|2026-01-14 10:12:50|378.9||378.8||378.9||378.8||0
1768385580000|2026-01-14 10:13:00|378.9||378.9||378.9||378.9||0
1768385590000|2026-01-14 10:13:10||378.8||378.8||378.8||378.8|0
1768385640000|2026-01-14 10:14:00|379|378.9|379|378.9|379|378.9|379|378.9|750
1768385650000|2026-01-14 10:14:10|379.1|379|379.1|379|379.1|379|379.1|379|2162
1768385660000|2026-01-14 10:14:20|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|0
1768385700000|2026-01-14 10:15:00|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|0
1768385710000|2026-01-14 10:15:10|379.4|379.3|379.5|379.4|379.5|379.4|379.4|379.3|2597
1768385720000|2026-01-14 10:15:20|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|0
1768385750000|2026-01-14 10:15:50|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|997
1768385790000|2026-01-14 10:16:30|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|233
1768385890000|2026-01-14 10:18:10|379.5||379.5||379.5||379.5||0
1768385910000|2026-01-14 10:18:30|379.4||379.4||379.4||379.4||0
1768386030000|2026-01-14 10:20:30|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|891
1768386040000|2026-01-14 10:20:40|379.4||379.4||379.4||379.4||0
1768386050000|2026-01-14 10:20:50||379.3||379.3||379.3||379.3|1500
1768386070000|2026-01-14 10:21:10|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|0
1768386120000|2026-01-14 10:22:00|379.6||379.6||379.6||379.6||1500
1768386130000|2026-01-14 10:22:10||379.5||379.5||379.5||379.5|0
1768386170000|2026-01-14 10:22:50|379.7||379.7||379.7||379.7||138
1768386180000|2026-01-14 10:23:00|379.8|379.6|379.9|379.7|379.9|379.7|379.8|379.6|642
1768386220000|2026-01-14 10:23:40|380|379.8|380|379.8|380|379.8|380|379.8|621
1768386280000|2026-01-14 10:24:40|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.9|1551
1768386360000|2026-01-14 10:26:00|380||380||380||380||0
1768386370000|2026-01-14 10:26:10|380.1||380.1||380.1||380.1||0
1768386410000|2026-01-14 10:26:50|380||380||380||380||0
1768386420000|2026-01-14 10:27:00|380.1||380.1||380.1||380.1||0
1768386470000|2026-01-14 10:27:50|380.2|380|380.2|380.1|380.2|380.1|380.2|380|0
1768386480000|2026-01-14 10:28:00|380.3||380.3||380.3||380.3||694
1768386490000|2026-01-14 10:28:10|380.2||380.2||380.2||380.2||0
1768386600000|2026-01-14 10:30:00|380.3||380.3||380.3||380.3||0
1768386650000|2026-01-14 10:30:50|380.2||380.2||380.2||380.2||0
1768386660000|2026-01-14 10:31:00|380.3||380.3||380.3||380.3||0
1768386680000|2026-01-14 10:31:20|380.2||380.3||380.3||380.2||0
1768386690000|2026-01-14 10:31:30||380.2||380.1||380.2||380.1|0
1768386700000|2026-01-14 10:31:40||380.2||380.2||380.2||380.2|0
1768386720000|2026-01-14 10:32:00|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|140
1768386740000|2026-01-14 10:32:20|380.3||380.3||380.3||380.3||0
1768386750000|2026-01-14 10:32:30||380.2||380.2||380.2||380.2|0
1768386880000|2026-01-14 10:34:40|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|0
1768386910000|2026-01-14 10:35:10|380.5||380.5||380.5||380.5||0
1768386930000|2026-01-14 10:35:30|380.4||380.4||380.4||380.4||0
1768386950000|2026-01-14 10:35:50||380.2||380.2||380.2||380.2|0
1768387050000|2026-01-14 10:37:30|380.3||380.3||380.3||380.3||0
1768387080000|2026-01-14 10:38:00|||||||||715
1768387090000|2026-01-14 10:38:10|||||||||1240
1768387100000|2026-01-14 10:38:20|380.4||380.4||380.4||380.4||0
1768387110000|2026-01-14 10:38:30|380.3||380.3||380.4||380.3||0
1768387130000|2026-01-14 10:38:50||380.1||380.1||380.1||380.1|0
1768387170000|2026-01-14 10:39:30|380.2||380.2||380.2||380.2||0
1768387180000|2026-01-14 10:39:40|380.3||380.3||380.3||380.3||0
1768387220000|2026-01-14 10:40:20|380.2||380.2||380.2||380.2||0
1768387250000|2026-01-14 10:40:50|380.3||380.3||380.3||380.3||0
1768387330000|2026-01-14 10:42:10|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|0
1768387350000|2026-01-14 10:42:30|380.3|380.1|380.2|380.1|380.3|380.1|380.2|380.1|718
1768387380000|2026-01-14 10:43:00|380.3||380.3||380.3||380.3||3743
1768387550000|2026-01-14 10:45:50||380.2||380.2||380.2||380.2|0
1768387570000|2026-01-14 10:46:10||380.1||380.2||380.2||380.1|1147
1768387580000|2026-01-14 10:46:20|380.4||380.4||380.4||380.4||0
1768387600000|2026-01-14 10:46:40|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|0
1768387620000|2026-01-14 10:47:00||380.2||380.2||380.2||380.2|0
1768387670000|2026-01-14 10:47:50|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|48
1768387700000|2026-01-14 10:48:20|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|1212
1768387790000|2026-01-14 10:49:50|||||||||2412
1768387800000|2026-01-14 10:50:00|380.4||380.4||380.4||380.4||669
1768387840000|2026-01-14 10:50:40||380.3||380.2||380.3||380.2|3843
1768387850000|2026-01-14 10:50:50|380.6|380.5|380.7|380.5|380.7|380.5|380.6|380.5|3843
1768387870000|2026-01-14 10:51:10|380.6||380.6||380.6||380.6||0
1768387880000|2026-01-14 10:51:20|380.4|380.2|380.5|380.3|380.5|380.3|380.4|380.2|2915
1768387890000|2026-01-14 10:51:30|380.4||380.4||380.4||380.4||0
1768387980000|2026-01-14 10:53:00|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|216
1768387990000|2026-01-14 10:53:10|380.4||380.4||380.4||380.4||0
1768388070000|2026-01-14 10:54:30|380.5|380.3|380.5|380.4|380.5|380.4|380.5|380.3|1971
1768388240000|2026-01-14 10:57:20|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.2|2032
1768388280000|2026-01-14 10:58:00|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|1933
1768388300000|2026-01-14 10:58:20|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|0
1768388370000|2026-01-14 10:59:30|380.1|380|380.1|380|380.1|380|380.1|380|1212
1768388410000|2026-01-14 11:00:10||379.9||379.9||379.9||379.9|1212
1768388440000|2026-01-14 11:00:40|380|380|380.1|380|380.1|380|380|380|0
1768388540000|2026-01-14 11:02:20|||||||||22
1768388560000|2026-01-14 11:02:40|||||||||3843
1768388620000|2026-01-14 11:03:40|380.2||380.2||380.2||380.2||0
1768388650000|2026-01-14 11:04:10|380.1||380.2||380.2||380.1||0
1768388690000|2026-01-14 11:04:50|380.1||380.1||380.1||380.1||0
1768388700000|2026-01-14 11:05:00||379.9||379.9||379.9||379.9|606
1768388730000|2026-01-14 11:05:30||380||380||380||380|0
1768388770000|2026-01-14 11:06:10|380.2||380.2||380.2||380.2||0
1768388820000|2026-01-14 11:07:00|380.1||380.1||380.1||380.1||0
1768388840000|2026-01-14 11:07:20||379.9||379.9||379.9||379.9|0
1768388910000|2026-01-14 11:08:30|||||||||8
1768388960000|2026-01-14 11:09:20|380.7|380|380.6|380.5|380.7|380.5|380.6|380|2116
1768388990000|2026-01-14 11:09:50|380.5|380.3|380.5|380.3|380.5|380.3|380.5|380.3|3843
1768389020000|2026-01-14 11:10:20|380.4||380.5||380.5||380.4||1250
1768389060000|2026-01-14 11:11:00|380.4||380.5||380.5||380.4||0
1768389120000|2026-01-14 11:12:00||380.4||380.4||380.4||380.4|0
1768389130000|2026-01-14 11:12:10|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|48
1768389180000|2026-01-14 11:13:00|||||||||1000
1768389190000|2026-01-14 11:13:10|380.5||380.5||380.5||380.5||0
1768389260000|2026-01-14 11:14:20|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|0
1768389270000|2026-01-14 11:14:30|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|0
1768389280000|2026-01-14 11:14:40|380.5|380.3|380.5|380.3|380.5|380.3|380.5|380.3|0
1768389290000|2026-01-14 11:14:50|380.4|380.2|380.3|380.1|380.4|380.2|380.3|380.1|1774
1768389300000|2026-01-14 11:15:00|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|0
1768389310000|2026-01-14 11:15:10|380.3|380.1|380.4|380.2|380.4|380.2|380.3|380.1|686
1768389330000|2026-01-14 11:15:30|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|0
1768389340000|2026-01-14 11:15:40|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|0
1768389350000|2026-01-14 11:15:50|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|0
1768389360000|2026-01-14 11:16:00|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|0
1768389380000|2026-01-14 11:16:20|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|0
1768389390000|2026-01-14 11:16:30|380.4|380|380.4|380.1|380.4|380.1|380.4|380|0
1768389400000|2026-01-14 11:16:40|380.3|380|380.2|380|380.3|380|380.2|380|0
1768389410000|2026-01-14 11:16:50|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|0
1768389430000|2026-01-14 11:17:10|380.2|380|380.2|380|380.2|380|380.2|380|0
1768389460000|2026-01-14 11:17:40|380.3|380.1|380.2|379.9|380.3|380.1|380.2|379.9|1656
1768389470000|2026-01-14 11:17:50|380.3|380|380.3|380|380.3|380|380.2|379.9|70
1768389490000|2026-01-14 11:18:10|380.2|379.9|380.1|379.9|380.3|380|380.1|379.9|0
1768389500000|2026-01-14 11:18:20|380.2|380|380.1|379.9|380.2|380|380.1|379.9|0
1768389510000|2026-01-14 11:18:30|380.2|380|380.3|380.1|380.3|380.1|380.2|380|3848
1768389520000|2026-01-14 11:18:40|380.2|380|380.2|380|380.2|380|380.2|380|0
1768389530000|2026-01-14 11:18:50|380.3|380.1|380.3|380.1|380.3|380.1|380.2|380|0
1768389540000|2026-01-14 11:19:00|380.2|380|380.2|380|380.3|380.1|380.2|380|0
1768389550000|2026-01-14 11:19:10|380.3|380.1|380.2|379.9|380.3|380.1|380.2|379.9|0
1768389580000|2026-01-14 11:19:40|380.3|380|380.1|379.9|380.3|380|380.1|379.9|1223
1768389600000|2026-01-14 11:20:00|380.2|380|380.1|379.9|380.2|380|380.1|379.9|1115
1768389610000|2026-01-14 11:20:10|380.2|380|380.2|380|380.2|380|380.2|380|0
1768389620000|2026-01-14 11:20:20|380.1|379.9|380.2|380|380.2|380|380.1|379.9|0
1768389630000|2026-01-14 11:20:30|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.9|0
1768389640000|2026-01-14 11:20:40|380.2|380|380.1|379.9|380.2|380|380.1|379.9|0
1768389650000|2026-01-14 11:20:50|380.2|380|380.1|379.9|380.2|380|380.1|379.9|5
1768389670000|2026-01-14 11:21:10|380.2|380|380.2|380|380.2|380|380.2|380|0
1768389680000|2026-01-14 11:21:20|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.9|0
1768389700000|2026-01-14 11:21:40|380.2|380|380.2|380|380.2|380|380.2|380|0
1768389710000|2026-01-14 11:21:50|380.1|379.9|380.2|380|380.2|380|380.1|379.9|0
1768389720000|2026-01-14 11:22:00|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.9|0
1768389730000|2026-01-14 11:22:10|380.2|380|380.1|379.9|380.2|380|380.1|379.9|0
1768389740000|2026-01-14 11:22:20|380.2|380|380.2|380|380.2|380|380.2|380|0
1768389750000|2026-01-14 11:22:30|380.1|379.9|380.2|380|380.2|380|380.1|379.9|0
1768389760000|2026-01-14 11:22:40|380.1|379.9|380.2|380|380.2|380|380.1|379.9|0
1768389770000|2026-01-14 11:22:50|380.1|379.9|380.1|379.9|380.2|380|380.1|379.9|0
1768389780000|2026-01-14 11:23:00|380.2|380|380.2|380|380.2|380|380.2|380|0
1768389800000|2026-01-14 11:23:20|380.1|379.9|380.2|380|380.2|380|380.1|379.9|0
1768389810000|2026-01-14 11:23:30|380.1|379.9|380.2|380|380.2|380|380.1|379.9|946
1768389820000|2026-01-14 11:23:40|380.1|379.9|380.3|380.1|380.3|380.1|380.1|379.9|200
1768389830000|2026-01-14 11:23:50|380.2|380|380.3|380.1|380.3|380.1|380.2|380|0
1768389840000|2026-01-14 11:24:00|380.2|380|380.3|380.1|380.3|380.1|380.2|379.9|0
1768389850000|2026-01-14 11:24:10|380.2|380|380.3|380.1|380.3|380.1|380.2|380|0
1768389880000|2026-01-14 11:24:40|380.2|380|380.2|380|380.3|380.1|380.2|380|0
1768389890000|2026-01-14 11:24:50|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|0
1768389900000|2026-01-14 11:25:00|380.2|380|380.2|380|380.2|380|380.2|380|0
1768389920000|2026-01-14 11:25:20|380.3|380.1|380.2|380|380.3|380.1|380.2|380|0
1768389930000|2026-01-14 11:25:30|380.3|380.1|380.2|380|380.3|380.1|380.2|380|0
1768389950000|2026-01-14 11:25:50|380.3|380.1|380.3|380.1|380.3|380.1|380.2|380|0
1768389960000|2026-01-14 11:26:00|380.2|380|380.3|380.1|380.3|380.1|380.2|379.9|0
1768389970000|2026-01-14 11:26:10|380.2|380|380.3|380|380.3|380|380.2|379.9|0
1768389980000|2026-01-14 11:26:20|380.2|380.1|380.2|380|380.2|380.1|380.2|380|0
1768389990000|2026-01-14 11:26:30|380.3|379.9|380.3|380|380.3|380.1|380.2|379.9|0
1768390010000|2026-01-14 11:26:50|380.2|380.1|380.2|380|380.3|380.1|380.2|380|0
1768390020000|2026-01-14 11:27:00|380.3|380.1|380.3|380.1|380.3|380.1|380.2|380|0
1768390030000|2026-01-14 11:27:10|380.2|380|380.2|380|380.2|380|380.2|380|0
1768390040000|2026-01-14 11:27:20|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|0
1768390050000|2026-01-14 11:27:30|380.2|380|380.2|380|380.3|380.1|380.2|380|0
1768390060000|2026-01-14 11:27:40|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|0
1768390070000|2026-01-14 11:27:50|380.2|380|380.3|380.1|380.3|380.1|380.2|380|0
1768390080000|2026-01-14 11:28:00|380.2|380|380.2|380|380.3|380.1|380.2|380|0
1768390090000|2026-01-14 11:28:10|380.3|380.1|380.3|380.1|380.3|380.1|380.2|380|0
1768390100000|2026-01-14 11:28:20|380.2|380|380.2|380|380.2|380|380.2|380|0
1768390110000|2026-01-14 11:28:30|380.3|380.1|380.2|380|380.3|380.1|380.2|380|0
1768390120000|2026-01-14 11:28:40|380.3|380.1|380.2|380|380.3|380.1|380.2|380|0
1768390130000|2026-01-14 11:28:50|380.3|380.1|380.3|380.1|380.3|380.1|380.2|380|0
1768390150000|2026-01-14 11:29:10|380.2|380|380.3|380.1|380.3|380.1|380.2|380|0
1768390160000|2026-01-14 11:29:20|380.2|380|380.2|380|380.3|380.1|380.2|380|0
1768390180000|2026-01-14 11:29:40||380||380.1||380.1||380|0
1768390220000|2026-01-14 11:30:20||380||380||380||380|0
1768390230000|2026-01-14 11:30:30|380.1||380.1||380.1||380.1||0
1768390320000|2026-01-14 11:32:00|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|0
1768390350000|2026-01-14 11:32:30|||||||||192
1768390440000|2026-01-14 11:34:00||380||380||380||380|0
1768390520000|2026-01-14 11:35:20||380.1||380.1||380.1||380.1|0
1768390530000|2026-01-14 11:35:30||380||380||380||380|0
1768390540000|2026-01-14 11:35:40||380.1||380.1||380.1||380|0
1768390650000|2026-01-14 11:37:30||380||380||380||380|0
1768390670000|2026-01-14 11:37:50|380.1||380.2||380.2||380.1||0
1768390680000|2026-01-14 11:38:00|380.1||380.1||380.1||380.1||0
1768390700000|2026-01-14 11:38:20|||||||||160
1768390750000|2026-01-14 11:39:10|380|379.9|380|379.9|380|379.9|380|379.9|2880
1768390840000|2026-01-14 11:40:40|379.9|379.8|379.8|379.7|379.9|379.8|379.8|379.7|859
1768390850000|2026-01-14 11:40:50||379.6||379.6||379.6||379.6|606
1768390860000|2026-01-14 11:41:00|379.7||379.7||379.7||379.7||0
1768390940000|2026-01-14 11:42:20|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|643
1768390980000|2026-01-14 11:43:00|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|30
1768390990000|2026-01-14 11:43:10||379.3||379.4||379.4||379.3|0
1768391010000|2026-01-14 11:43:30||379.3||379.3||379.3||379.3|1146
1768391100000|2026-01-14 11:45:00||379.4||379.3||379.4||379.3|0
1768391120000|2026-01-14 11:45:20|379.4||379.5||379.5||379.4||0
1768391130000|2026-01-14 11:45:30|379.1|379|379.1|379|379.1|379|379.1|378.9|6985
1768391140000|2026-01-14 11:45:40|379.2|379.1|379.3|379.1|379.3|379.1|379.2|379.1|4424
1768391210000|2026-01-14 11:46:50|379.5|379.2|379.5|379.3|379.5|379.3|379.4|379.2|83
1768391250000|2026-01-14 11:47:30|379.4||379.4||379.4||379.4||0
1768391260000|2026-01-14 11:47:40|379.5|379.4|379.6|379.4|379.6|379.4|379.5|379.4|201
1768391270000|2026-01-14 11:47:50|379.5||379.5||379.5||379.5||0
1768391310000|2026-01-14 11:48:30|||||||||824
1768391420000|2026-01-14 11:50:20|379.6||379.6||379.6||379.6||0
1768391500000|2026-01-14 11:51:40|379.5||379.5||379.5||379.5||0
1768391520000|2026-01-14 11:52:00|379.6||379.6||379.6||379.6||0
1768391620000|2026-01-14 11:53:40||379.5||379.5||379.5||379.5|0
1768391660000|2026-01-14 11:54:20|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|607
1768391700000|2026-01-14 11:55:00|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|120
1768391710000|2026-01-14 11:55:10|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|534
1768391790000|2026-01-14 11:56:30|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|1508
1768391800000|2026-01-14 11:56:40|379.7||379.7||379.7||379.7||2880
1768391830000|2026-01-14 11:57:10|379.6||379.6||379.6||379.6||0
1768391890000|2026-01-14 11:58:10|||||||||400
1768391960000|2026-01-14 11:59:20|379.7||379.7||379.7||379.7||199
1768391970000|2026-01-14 11:59:30||379.6||379.6||379.6||379.6|0
1768392040000|2026-01-14 12:00:40|379.8||379.8||379.8||379.8||0
1768392060000|2026-01-14 12:01:00|379.7||379.7||379.7||379.7||0
1768392110000|2026-01-14 12:01:50|||||||||200
1768392140000|2026-01-14 12:02:20|379.8||379.8||379.8||379.8||0
1768392160000|2026-01-14 12:02:40|379.7||379.7||379.7||379.7||0
1768392180000|2026-01-14 12:03:00|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|0
1768392280000|2026-01-14 12:04:40|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|1110
1768392290000|2026-01-14 12:04:50|||||||||862
1768392350000|2026-01-14 12:05:50|379.6||379.6||379.6||379.6||0
1768392380000|2026-01-14 12:06:20|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|1803
1768392390000|2026-01-14 12:06:30|379.9||379.9||379.9||379.9||1800
1768392400000|2026-01-14 12:06:40||379.8||379.8||379.8||379.8|0
1768392450000|2026-01-14 12:07:30|380||380||380||380||0
1768392540000|2026-01-14 12:09:00|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.9|0
1768392590000|2026-01-14 12:09:50||380||380||380||380|0
1768392650000|2026-01-14 12:10:50|380|379.9|380|379.9|380|379.9|380|379.9|25
1768392690000|2026-01-14 12:11:30|380.1||380.1||380.1||380.1||0
1768392750000|2026-01-14 12:12:30|380||380||380||380||0
1768392860000|2026-01-14 12:14:20|||||||||1076
1768393010000|2026-01-14 12:16:50||379.8||379.9||379.9||379.8|606
1768393020000|2026-01-14 12:17:00|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1768393130000|2026-01-14 12:18:50|||||||||250
1768393150000|2026-01-14 12:19:10|380||380||380||380||0
1768393200000|2026-01-14 12:20:00||379.9||379.9||379.9||379.9|0
1768393360000|2026-01-14 12:22:40|||||||||2000
1768393380000|2026-01-14 12:23:00|380.1|380|380.1|380|380.1|380|380.1|380|464
1768393770000|2026-01-14 12:29:30|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|2603
1768393840000|2026-01-14 12:30:40|380.1|380|380.1|380|380.1|380|380.1|380|1580
1768393880000|2026-01-14 12:31:20|380.2||380.2||380.2||380.2||0
1768393960000|2026-01-14 12:32:40|380.1||380.1||380.1||380.1||0
1768394030000|2026-01-14 12:33:50|380|379.9|380|379.9|380|379.9|380|379.9|357
1768394040000|2026-01-14 12:34:00|380.1||380||380.1||380||0
1768394100000|2026-01-14 12:35:00|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|3636
1768394140000|2026-01-14 12:35:40|380||380||380||380||0
1768394160000|2026-01-14 12:36:00|379.9||379.9||379.9||379.9||0
1768394220000|2026-01-14 12:37:00||379.7||379.7||379.7||379.7|1590
1768394330000|2026-01-14 12:38:50|379.8||379.8||379.8||379.8||0
1768394340000|2026-01-14 12:39:00|379.9||379.9||379.9||379.9||0
1768394370000|2026-01-14 12:39:30|379.8||379.8||379.8||379.8||0
1768394420000|2026-01-14 12:40:20||379.6||379.6||379.6||379.6|952
1768394480000|2026-01-14 12:41:20||379.7||379.7||379.7||379.7|0
1768394530000|2026-01-14 12:42:10|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1768394580000|2026-01-14 12:43:00|||||||||80
1768394670000|2026-01-14 12:44:30|379.8|379.7|379.9|379.7|379.9|379.7|379.8|379.7|24
1768394760000|2026-01-14 12:46:00||379.8||379.8||379.8||379.8|0
1768394770000|2026-01-14 12:46:10||379.7||379.8||379.8||379.7|0
1768394800000|2026-01-14 12:46:40||379.7||379.7||379.7||379.7|0
1768394810000|2026-01-14 12:46:50|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|88
1768394820000|2026-01-14 12:47:00|379.7||379.7||379.7||379.7||0
1768394830000|2026-01-14 12:47:10|379.8||379.8||379.8||379.8||0
1768394840000|2026-01-14 12:47:20|379.7||379.7||379.7||379.7||5000
1768394850000|2026-01-14 12:47:30|379.8||379.8||379.8||379.8||6000
1768394860000|2026-01-14 12:47:40||379.7||379.6||379.7||379.6|8
1768394880000|2026-01-14 12:48:00|379.7||379.8||379.8||379.7||0
1768394910000|2026-01-14 12:48:30||379.7||379.6||379.7||379.6|229
1768394920000|2026-01-14 12:48:40|379.9|379.7|379.9|379.8|379.9|379.8|379.9|379.7|1800
1768394930000|2026-01-14 12:48:50|380|379.9|380|379.9|380|379.9|380|379.9|2634
1768394940000|2026-01-14 12:49:00|380.1|380|380.1|380|380.1|380|380.1|380|1814
1768394990000|2026-01-14 12:49:50|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|0
1768395200000|2026-01-14 12:53:20|380.1|380|380.1|380|380.1|380|380.1|380|1453
1768395210000|2026-01-14 12:53:30|380|379.8|379.9|379.8|380|379.8|379.9|379.8|0
1768395220000|2026-01-14 12:53:40|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|104
1768395550000|2026-01-14 12:59:10||379.6||379.6||379.6||379.6|55
1768395610000|2026-01-14 13:00:10||379.7||379.6||379.7||379.6|0
1768395710000|2026-01-14 13:01:50||379.7||379.7||379.7||379.7|0
1768395730000|2026-01-14 13:02:10|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|809
1768395780000|2026-01-14 13:03:00|||||||||10
1768395850000|2026-01-14 13:04:10|380|379.9|380|379.9|380|379.9|380|379.9|0
1768395960000|2026-01-14 13:06:00|380.1|380|380.3|380.1|380.3|380.1|380.1|380|6302
1768395990000|2026-01-14 13:06:30||380.2||380.2||380.2||380.2|0
1768396090000|2026-01-14 13:08:10|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|1115
1768396210000|2026-01-14 13:10:10|380.3|380.2|380.3|380.1|380.3|380.2|380.3|380.1|1696
1768396220000|2026-01-14 13:10:20|380.2||380.2||380.2||380.2||0
1768396290000|2026-01-14 13:11:30|380.3||380.3||380.3||380.3||0
1768396300000|2026-01-14 13:11:40||380.2||380.2||380.2||380.2|0
1768396330000|2026-01-14 13:12:10|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|1071
1768396500000|2026-01-14 13:15:00|||||||||1665
1768396510000|2026-01-14 13:15:10|380.3||380.3||380.3||380.3||1115
1768396530000|2026-01-14 13:15:30||380.2||380.2||380.2||380.2|0
1768396730000|2026-01-14 13:18:50|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|0
1768396790000|2026-01-14 13:19:50|380.3||380.3||380.3||380.3||0
1768396800000|2026-01-14 13:20:00|380.2||380.2||380.2||380.2||0
1768396890000|2026-01-14 13:21:30|||||||||200
1768397070000|2026-01-14 13:24:30||380||380||380||380|24
1768397100000|2026-01-14 13:25:00||380.1||380.1||380.1||380.1|0
1768397110000|2026-01-14 13:25:10|||||||||240
1768397120000|2026-01-14 13:25:20|380.1|380|380.1|380|380.1|380|380.1|380|2631
1768397130000|2026-01-14 13:25:30|380.2||380.2||380.2||380.2||0
1768397140000|2026-01-14 13:25:40|380.1||380.1||380.1||380.1||0
1768397170000|2026-01-14 13:26:10|380.2||380.2||380.2||380.2||0
1768397220000|2026-01-14 13:27:00||380.1||380.1||380.1||380.1|0
1768397240000|2026-01-14 13:27:20||380||380||380||380|0
1768397250000|2026-01-14 13:27:30||380.1||380.1||380.1||380.1|0
1768397380000|2026-01-14 13:29:40|380.3||380.2||380.3||380.2||0
1768397390000|2026-01-14 13:29:50|380.3||380.3||380.3||380.3||227
1768397400000|2026-01-14 13:30:00||380.2||380.2||380.2||380.1|1974
1768397420000|2026-01-14 13:30:20|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|83
1768397440000|2026-01-14 13:30:40|380.3||380.3||380.3||380.3||0
1768397450000|2026-01-14 13:30:50|380.2||380.2||380.2||380.2||0
1768397640000|2026-01-14 13:34:00|380.4|380.3|380.5|380.4|380.5|380.4|380.4|380.3|110
1768397670000|2026-01-14 13:34:30|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|0
1768397690000|2026-01-14 13:34:50|380.5||380.5||380.5||380.5||955
1768397750000|2026-01-14 13:35:50|380.4||380.4||380.4||380.4||0
1768397800000|2026-01-14 13:36:40|380.5||380.5||380.5||380.5||0
1768397830000|2026-01-14 13:37:10||380.4||380.4||380.4||380.4|0
1768397850000|2026-01-14 13:37:30|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|0
1768397970000|2026-01-14 13:39:30|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|794
1768398030000|2026-01-14 13:40:30|380.6||380.6||380.6||380.6||0
1768398090000|2026-01-14 13:41:30||380.5||380.5||380.5||380.5|0
1768398180000|2026-01-14 13:43:00|||||||||841
1768398190000|2026-01-14 13:43:10|||||||||413
1768398240000|2026-01-14 13:44:00|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|1827
1768398280000|2026-01-14 13:44:40|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|446
1768398370000|2026-01-14 13:46:10|380.7||380.7||380.7||380.7||401
1768398380000|2026-01-14 13:46:20|380.6||380.6||380.6||380.6||0
1768398390000|2026-01-14 13:46:30|380.7||380.6||380.7||380.6||0
1768398680000|2026-01-14 13:51:20|||||||||842
1768398720000|2026-01-14 13:52:00|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|2825
1768398760000|2026-01-14 13:52:40||380.5||380.5||380.5||380.5|900
1768398770000|2026-01-14 13:52:50|380.6|380.6|380.7|380.6|380.7|380.6|380.6|380.6|0
1768398830000|2026-01-14 13:53:50|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|749
1768398920000|2026-01-14 13:55:20|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|0
1768399000000|2026-01-14 13:56:40|||||||||2193
1768399110000|2026-01-14 13:58:30|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|100
1768399140000|2026-01-14 13:59:00|||||||||45
1768399330000|2026-01-14 14:02:10|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|3371
1768399350000|2026-01-14 14:02:30|||||||||1275
1768399390000|2026-01-14 14:03:10|||||||||573
1768399460000|2026-01-14 14:04:20|380.8||380.8||380.8||380.8||0
1768399550000|2026-01-14 14:05:50||380.7||380.7||380.7||380.7|0
1768399560000|2026-01-14 14:06:00|||||||||397
1768399760000|2026-01-14 14:09:20|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|0
1768399770000|2026-01-14 14:09:30|381|380.9|381|380.9|381|380.9|381|380.9|1800
1768399890000|2026-01-14 14:11:30|381.1|381|381.1|381|381.1|381|381.1|381|2672
1768399930000|2026-01-14 14:12:10|381.2|381.1|381|380.9|381.2|381.1|381|380.9|1115
1768399960000|2026-01-14 14:12:40|381.1|381|381.1|381|381.1|381|381.1|381|0
1768400010000|2026-01-14 14:13:30||380.9||380.9||380.9||380.9|0
1768400020000|2026-01-14 14:13:40|381||381||381||381||0
1768400230000|2026-01-14 14:17:10|||||||||1115
1768400250000|2026-01-14 14:17:30|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|0
1768400320000|2026-01-14 14:18:40|||||||||50
1768400350000|2026-01-14 14:19:10|381|380.9|381|380.9|381|380.9|381|380.9|0
1768400380000|2026-01-14 14:19:40|381.1|381|381.1|381|381.1|381|381.1|381|2348
1768400440000|2026-01-14 14:20:40|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|2491
1768400500000|2026-01-14 14:21:40|381.5|381.4|381.4|381.3|381.5|381.4|381.4|381.3|6273
1768400640000|2026-01-14 14:24:00|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|1973
1768400650000|2026-01-14 14:24:10|381.1|381|381.1|381|381.1|381|381.1|381|433
1768400660000|2026-01-14 14:24:20||380.9||380.9||380.9||380.9|0
1768400690000|2026-01-14 14:24:50|381||381||381||381||0
1768400700000|2026-01-14 14:25:00|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|126
1768400710000|2026-01-14 14:25:10|||||||||682
1768400720000|2026-01-14 14:25:20|380.8|380.7|380.7|380.6|380.8|380.7|380.7|380.6|214
1768400800000|2026-01-14 14:26:40|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|0
1768400870000|2026-01-14 14:27:50|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|0
1768400880000|2026-01-14 14:28:00|380.8|380.7|380.7|380.6|380.8|380.7|380.7|380.6|0
1768400930000|2026-01-14 14:28:50|380.8||380.8||380.8||380.8||0
1768400940000|2026-01-14 14:29:00||380.7||380.7||380.7||380.7|0
1768400960000|2026-01-14 14:29:20|380.9||380.9||380.9||380.9||0
1768400970000|2026-01-14 14:29:30|380.8||380.8||380.8||380.8||0
1768401000000|2026-01-14 14:30:00|380.9|380.8|380.9|380.7|380.9|380.8|380.9|380.7|33
1768401030000|2026-01-14 14:30:30||380.8||380.7||380.8||380.7|0
1768401040000|2026-01-14 14:30:40|380.8||380.8||380.8||380.8||0
1768401060000|2026-01-14 14:31:00|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|132
1768401070000|2026-01-14 14:31:10|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|368
1768401090000|2026-01-14 14:31:30|380.9|380.8|380.8|380.7|380.9|380.8|380.8|380.7|0
1768401100000|2026-01-14 14:31:40|380.9|380.8|381|380.9|381|380.9|380.9|380.8|0
1768401120000|2026-01-14 14:32:00|381.1|381|381.1|381|381.1|381|381.1|381|132
1768401150000|2026-01-14 14:32:30|||||||||158
1768401180000|2026-01-14 14:33:00||380.9||380.9||380.9||380.9|1959
1768401190000|2026-01-14 14:33:10||381||381||381||381|0
1768401240000|2026-01-14 14:34:00||380.9||381||381||380.9|415
1768401270000|2026-01-14 14:34:30|381|380.9|381|380.9|381|380.9|381|380.9|606
1768401280000|2026-01-14 14:34:40|||||||||1000
1768401290000|2026-01-14 14:34:50||380.8||380.8||380.8||380.8|0
1768401300000|2026-01-14 14:35:00||380.9||380.9||380.9||380.9|0
1768401320000|2026-01-14 14:35:20|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|0
1768401340000|2026-01-14 14:35:40|381|380.9|381|380.8|381|380.9|381|380.8|0
1768401350000|2026-01-14 14:35:50||380.9||380.9||380.9||380.9|1647
1768401360000|2026-01-14 14:36:00|||||||||1770
1768401390000|2026-01-14 14:36:30|||||||||2369
1768401420000|2026-01-14 14:37:00|||||||||264
1768401460000|2026-01-14 14:37:40|381.1|381|381.1|381|381.1|381|381.1|381|0
1768401470000|2026-01-14 14:37:50|381.2||381.2||381.2||381.2||1334
1768401480000|2026-01-14 14:38:00||381.1||381.1||381.1||381.1|0
1768401490000|2026-01-14 14:38:10|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|0
1768401510000|2026-01-14 14:38:30|381.4||381.4||381.4||381.4||2672
1768401530000|2026-01-14 14:38:50||381.3||381.3||381.3||381.3|0
1768401540000|2026-01-14 14:39:00|||||||||132
1768401550000|2026-01-14 14:39:10|381.6|381.4|381.5|381.4|381.6|381.4|381.5|381.4|1762
1768401570000|2026-01-14 14:39:30|381.6||381.6||381.6||381.6||0
1768401590000|2026-01-14 14:39:50|381.5||381.5||381.5||381.5||0
1768401600000|2026-01-14 14:40:00|381.6|381.5|381.4|381.3|381.6|381.5|381.4|381.3|3296
1768401610000|2026-01-14 14:40:10|381.5||381.5||381.5||381.5||10
1768401650000|2026-01-14 14:40:50||381.4||381.4||381.4||381.4|19
1768401660000|2026-01-14 14:41:00|||||||||1
1768401680000|2026-01-14 14:41:20|381.6||381.6||381.6||381.6||3164
1768401700000|2026-01-14 14:41:40|381.5||381.6||381.6||381.5||0
1768401710000|2026-01-14 14:41:50||381.5||381.5||381.5||381.5|0
1768401720000|2026-01-14 14:42:00|||||||||1
1768401730000|2026-01-14 14:42:10|||||||||415
1768401740000|2026-01-14 14:42:20||381.4||381.4||381.4||381.4|0
1768401760000|2026-01-14 14:42:40|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|1800
1768401770000|2026-01-14 14:42:50|381.8|381.7|381.8|381.6|381.8|381.7|381.8|381.6|2338
1768401780000|2026-01-14 14:43:00||381.7||381.6||381.7||381.6|3460
1768401830000|2026-01-14 14:43:50||381.7||381.7||381.7||381.7|0
1768401840000|2026-01-14 14:44:00||381.6||381.7||381.7||381.6|916
1768401870000|2026-01-14 14:44:30|||||||||12
1768401900000|2026-01-14 14:45:00|381.9|381.8|381.8|381.7|381.9|381.8|381.8|381.7|872
1768401910000|2026-01-14 14:45:10||381.6||381.6||381.6||381.6|0
1768401930000|2026-01-14 14:45:30|381.7||381.7||381.7||381.7||0
1768401960000|2026-01-14 14:46:00|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|131
1768401970000|2026-01-14 14:46:10|||||||||1000
1768401980000|2026-01-14 14:46:20|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|1866
1768401990000|2026-01-14 14:46:30|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|0
1768402070000|2026-01-14 14:47:50|381.7|381.6|381.6|381.5|381.7|381.6|381.6|381.5|19
1768402080000|2026-01-14 14:48:00|381.7|381.6|381.6|381.5|381.7|381.6|381.6|381.5|428
1768402130000|2026-01-14 14:48:50|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|0
1768402140000|2026-01-14 14:49:00|||||||||1
1768402190000|2026-01-14 14:49:50|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|0
1768402200000|2026-01-14 14:50:00|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|1
1768402260000|2026-01-14 14:51:00|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|132
1768402270000|2026-01-14 14:51:10|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|315
1768402280000|2026-01-14 14:51:20|381.6||381.6||381.6||381.6||0
1768402310000|2026-01-14 14:51:50||381.5||381.5||381.5||381.5|0
1768402320000|2026-01-14 14:52:00|||||||||1
1768402350000|2026-01-14 14:52:30|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|0
1768402380000|2026-01-14 14:53:00|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|28
1768402410000|2026-01-14 14:53:30|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|0
1768402440000|2026-01-14 14:54:00|382|381.9|382|381.8|382|381.9|382|381.8|19
1768402490000|2026-01-14 14:54:50|381.9||381.9||381.9||381.9||20
1768402500000|2026-01-14 14:55:00|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.6|3437
1768402540000|2026-01-14 14:55:40|||||||||1583
1768402550000|2026-01-14 14:55:50|381.9|381.8|381.7|381.6|381.9|381.8|381.7|381.6|1631
1768402560000|2026-01-14 14:56:00|||||||||296
1768402580000|2026-01-14 14:56:20|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|0
1768402590000|2026-01-14 14:56:30|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|4288
1768402620000|2026-01-14 14:57:00|||||||||1
1768402630000|2026-01-14 14:57:10||381.5||381.5||381.5||381.5|447
1768402670000|2026-01-14 14:57:50||381.6||381.6||381.6||381.6|0
1768402680000|2026-01-14 14:58:00|||||||||1
1768402790000|2026-01-14 14:59:50|||||||||1652
1768402800000|2026-01-14 15:00:00|381.8||381.7||381.8||381.7||2067
1768402830000|2026-01-14 15:00:30|381.8||381.8||381.8||381.8||0
1768402850000|2026-01-14 15:00:50|||||||||232
1768402880000|2026-01-14 15:01:20|381.7||381.8||381.8||381.7||0
1768402900000|2026-01-14 15:01:40||381.7||381.6||381.7||381.6|0
1768402910000|2026-01-14 15:01:50||381.7||381.6||381.7||381.6|0
1768402920000|2026-01-14 15:02:00|381.9|381.7|381.9|381.8|381.9|381.8|381.9|381.7|532
1768402930000|2026-01-14 15:02:10|382|381.9|382|381.9|382|381.9|382|381.9|1055
1768402940000|2026-01-14 15:02:20|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|4037
1768402970000|2026-01-14 15:02:50|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|0
1768402980000|2026-01-14 15:03:00|381.9||381.9||381.9||381.8||2824
1768402990000|2026-01-14 15:03:10|381.8|381.8|381.9|381.8|381.9|381.8|381.8|381.8|103
1768403000000|2026-01-14 15:03:20|382|381.9|382|381.8|382|381.9|382|381.8|2830
1768403030000|2026-01-14 15:03:50|||||||||500
1768403040000|2026-01-14 15:04:00|382.1|382|382.1|382|382.1|382|382.1|382|4376
1768403060000|2026-01-14 15:04:20|382|381.8|382|381.9|382|381.9|382|381.8|0
1768403070000|2026-01-14 15:04:30|381.9|381.8|382|381.9|382|381.9|381.9|381.8|577
1768403100000|2026-01-14 15:05:00|382.1|382|382.1|382|382.1|382|382.1|382|2105
1768403120000|2026-01-14 15:05:20||381.9||382||382||381.9|0
1768403150000|2026-01-14 15:05:50|382|381.9|382|381.9|382|382|382|381.9|1212
1768403160000|2026-01-14 15:06:00|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|0
1768403210000|2026-01-14 15:06:50|382|381.9|382|381.9|382|381.9|382|381.9|0
1768403270000|2026-01-14 15:07:50|382.1|382|382.1|382|382.1|382|382.1|382|2810
1768403280000|2026-01-14 15:08:00|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|4507
1768403300000|2026-01-14 15:08:20|382.1|382|382.1|382|382.1|382|382.1|382|0
1768403330000|2026-01-14 15:08:50|382.2||382.2||382.2||382.2||0
1768403340000|2026-01-14 15:09:00|382.1|381.9|382|381.9|382.1|381.9|382|381.9|2189
1768403360000|2026-01-14 15:09:20|382.1||382.1||382.1||382.1||0
1768403370000|2026-01-14 15:09:30||382||382||382||382|0
1768403380000|2026-01-14 15:09:40||381.9||381.9||382||381.9|0
1768403390000|2026-01-14 15:09:50||382||382||382||382|0
1768403410000|2026-01-14 15:10:10|||||||||2800
1768403430000|2026-01-14 15:10:30|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|0
1768403460000|2026-01-14 15:11:00|||||||||2000
1768403470000|2026-01-14 15:11:10|||||||||8950
1768403500000|2026-01-14 15:11:40|382|381.9|382.1|381.9|382.1|382|382|381.9|7441
1768403510000|2026-01-14 15:11:50|382.2|382|382.2|382|382.2|382|382.2|381.9|9025
1768403520000|2026-01-14 15:12:00|382.1||382.1||382.2||382.1||0
1768403530000|2026-01-14 15:12:10|382.2|382.1|382.1|382|382.2|382.1|382.1|382|3164
1768403560000|2026-01-14 15:12:40|382|381.9|382|381.9|382|381.9|382|381.9|1296
1768403570000|2026-01-14 15:12:50|382.1|382|382.1|382|382.1|382|382.1|382|325
1768403580000|2026-01-14 15:13:00|382.2||382.2||382.2||382.2||3164
1768403590000|2026-01-14 15:13:10|382.1||382.1||382.1||382.1||0
1768403600000|2026-01-14 15:13:20|382|381.9|382|381.9|382|381.9|382|381.9|2223
1768403620000|2026-01-14 15:13:40|||||||||317
1768403650000|2026-01-14 15:14:10|382.1|382|382.1|382|382.1|382|382.1|382|0
1768403760000|2026-01-14 15:16:00|||||||||384
1768403790000|2026-01-14 15:16:30|||||||||9540
1768403810000|2026-01-14 15:16:50|382.2|382.1|382.3|382.2|382.3|382.2|382.2|382.1|1968
1768403850000|2026-01-14 15:17:30|||||||||2
1768403880000|2026-01-14 15:18:00|||||||||6327
1768403930000|2026-01-14 15:18:50|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|1212
1768403950000|2026-01-14 15:19:10|382.3||382.3||382.3||382.3||0
1768403980000|2026-01-14 15:19:40||382.2||382.2||382.2||382.2|0
1768404000000|2026-01-14 15:20:00|382.4||382.4||382.4||382.4||0
1768404010000|2026-01-14 15:20:10||382.3||382.2||382.3||382.2|1115
1768404040000|2026-01-14 15:20:40|382.3||382.3||382.3||382.3||0
1768404060000|2026-01-14 15:21:00|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|743
1768404110000|2026-01-14 15:21:50|382.3||382.3||382.3||382.3||500
1768404120000|2026-01-14 15:22:00|382.2||382.2||382.2||382.2||0
1768404140000|2026-01-14 15:22:20|382.1|382|382.1|382|382.1|382|382.1|382|2391
1768404240000|2026-01-14 15:24:00|||||||||500
1768404260000|2026-01-14 15:24:20|||||||||10000
1768404330000|2026-01-14 15:25:30|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|0
1768404420000|2026-01-14 15:27:00|382.1|382|382.1|382|382.1|382|382.1|382|0
1768404510000|2026-01-14 15:28:30|382.2||382.2||382.2||382.2||331
1768404530000|2026-01-14 15:28:50|382.1||382.1||382.1||382.1||0
1768404590000|2026-01-14 15:29:50|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|1000
1768404620000|2026-01-14 15:30:20|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|0
1768404650000|2026-01-14 15:30:50|||||||||1115
1768404670000|2026-01-14 15:31:10|||||||||104
1768404690000|2026-01-14 15:31:30|382.4||382.4||382.4||382.4||767
1768404700000|2026-01-14 15:31:40||382.3||382.3||382.3||382.3|0
1768404750000|2026-01-14 15:32:30|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|453
1768404790000|2026-01-14 15:33:10|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|606
1768404840000|2026-01-14 15:34:00|382.3||382.3||382.3||382.3||0
1768404900000|2026-01-14 15:35:00||382.2||382.2||382.2||382.2|0
1768404920000|2026-01-14 15:35:20|382.4||382.4||382.4||382.4||1115
1768404930000|2026-01-14 15:35:30||382.3||382.2||382.3||382.2|0
1768404950000|2026-01-14 15:35:50||382.3||382.3||382.3||382.3|0
1768404990000|2026-01-14 15:36:30|382.3|382.2|382.3|382.2|382.3|382.2|382.3|382.2|156
1768405000000|2026-01-14 15:36:40|||||||||1309
1768405030000|2026-01-14 15:37:10|382.4||382.4||382.4||382.4||0
1768405080000|2026-01-14 15:38:00|382.3||382.3||382.3||382.3||0
1768405110000|2026-01-14 15:38:30|||||||||3955
1768405130000|2026-01-14 15:38:50|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|66
1768405140000|2026-01-14 15:39:00|382.1|382|382.1|382|382.1|382|382.1|382|102
1768405150000|2026-01-14 15:39:10|382|381.9|382|381.9|382|381.9|382|381.9|152
1768405210000|2026-01-14 15:40:10|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|0
1768405220000|2026-01-14 15:40:20|382||382||382||382||1115
1768405250000|2026-01-14 15:40:50|381.9||381.9||381.9||381.9||0
1768405330000|2026-01-14 15:42:10|||||||||217
1768405340000|2026-01-14 15:42:20|381.8|381.6|381.8|381.6|381.8|381.6|381.8|381.6|1818
1768405350000|2026-01-14 15:42:30||381.7||381.7||381.7||381.7|1115
1768405390000|2026-01-14 15:43:10|381.9||381.8||381.9||381.8||1195
1768405410000|2026-01-14 15:43:30|381.9||381.8||381.9||381.8||2977
1768405440000|2026-01-14 15:44:00|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|0
1768405660000|2026-01-14 15:47:40|382|381.9|382|381.9|382|381.9|382|381.9|0
1768405700000|2026-01-14 15:48:20|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|0
1768405720000|2026-01-14 15:48:40|||||||||2400
1768405790000|2026-01-14 15:49:50||381.7||381.7||381.7||381.7|0
1768405800000|2026-01-14 15:50:00|381.8||381.8||381.8||381.8||0
1768405850000|2026-01-14 15:50:50|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|0
1768405890000|2026-01-14 15:51:30|||||||||837
1768405990000|2026-01-14 15:53:10|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|25
1768406080000|2026-01-14 15:54:40||381.6||381.6||381.7||381.6|0
1768406130000|2026-01-14 15:55:30||381.7||381.7||381.7||381.7|0
1768406150000|2026-01-14 15:55:50|381.9||381.9||381.9||381.9||0
1768406180000|2026-01-14 15:56:20|381.8||381.8||381.8||381.8||0
1768406190000|2026-01-14 15:56:30|||||||||150
1768406350000|2026-01-14 15:59:10|381.9|381.8|381.9|381.8|381.9|381.8|381.8|381.8|2883
1768406370000|2026-01-14 15:59:30|381.8|381.7|381.8|381.7|381.9|381.7|381.8|381.7|0
1768406380000|2026-01-14 15:59:40|381.9||381.9||381.9||381.9||0
1768406460000|2026-01-14 16:01:00|381.8||381.8||381.8||381.8||2500
1768406620000|2026-01-14 16:03:40|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|335
1768406670000|2026-01-14 16:04:30|||||||||5043
1768406680000|2026-01-14 16:04:40|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|0
1768406820000|2026-01-14 16:07:00|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|0
1768406850000|2026-01-14 16:07:30|||||||||1865
1768406860000|2026-01-14 16:07:40|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|0
1768407000000|2026-01-14 16:10:00|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|50
1768407100000|2026-01-14 16:11:40|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|0
1768407120000|2026-01-14 16:12:00|381.9|381.8|381.9|381.8|381.9|381.8|381.9|381.8|0
1768407160000|2026-01-14 16:12:40|381.8|381.7|381.8|381.7|381.8|381.7|381.8|381.7|0
1768407190000|2026-01-14 16:13:10|381.7|381.6|381.7|381.6|381.7|381.6|381.7|381.6|673
1768407220000|2026-01-14 16:13:40|||||||||5798
1768407310000|2026-01-14 16:15:10|381.6|381.5|381.6|381.5|381.6|381.5|381.6|381.5|0
1768407340000|2026-01-14 16:15:40|381.5|381.4|381.4|381.3|381.5|381.4|381.4|381.3|0
1768407350000|2026-01-14 16:15:50|381.3|381.2|381.3|381.2|381.3|381.2|381.3|381.2|0
1768407430000|2026-01-14 16:17:10|||||||||2139
1768407450000|2026-01-14 16:17:30|||||||||3293
1768407460000|2026-01-14 16:17:40|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|291
1768407480000|2026-01-14 16:18:00||381||381||381||381|1018
1768407520000|2026-01-14 16:18:40||381.1||381.1||381.1||381.1|0
1768407660000|2026-01-14 16:21:00|381.1|381|381.1|381|381.1|381|381.1|381|3507
1768407720000|2026-01-14 16:22:00|380.9|380.8|380.8|380.7|380.9|380.8|380.8|380.7|202
1768407730000|2026-01-14 16:22:10|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|0
1768407780000|2026-01-14 16:23:00|||||||||1576
1768407800000|2026-01-14 16:23:20|||||||||2813
1768407810000|2026-01-14 16:23:30|||||||||571
1768407840000|2026-01-14 16:24:00|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|326
1768407880000|2026-01-14 16:24:40|||||||||25
1768407900000|2026-01-14 16:25:00|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|1156
1768407910000|2026-01-14 16:25:10|||||||||4945
1768407920000|2026-01-14 16:25:20|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|0
1768407930000|2026-01-14 16:25:30|||||||||2718
1768407960000|2026-01-14 16:26:00|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|2559
1768407970000|2026-01-14 16:26:10|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|0
1768408020000|2026-01-14 16:27:00|||||||||1816
1768408040000|2026-01-14 16:27:20|380.5|380.4|380.6|380.5|380.6|380.5|380.5|380.4|3718
1768408060000|2026-01-14 16:27:40||380.4||380.4||380.4||380.4|0
1768408070000|2026-01-14 16:27:50||380.5||380.5||380.5||380.5|0
1768408080000|2026-01-14 16:28:00||380.4||380.4||380.4||380.4|0
1768408090000|2026-01-14 16:28:10|380.5||380.5||380.5||380.5||2202
1768408110000|2026-01-14 16:28:30|380.6||380.6||380.6||380.6||6864
1768408120000|2026-01-14 16:28:40||380.5||380.5||380.5||380.5|0
1768408160000|2026-01-14 16:29:20|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|0
1768408180000|2026-01-14 16:29:40|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|2407
1768408190000|2026-01-14 16:29:50|380.9||380.9||380.9||380.9||0
1768464010000|2026-01-15 08:00:10|382|381.3|381.5|380.7|382|381.3|381.5|380.7|1201
1768464020000|2026-01-15 08:00:20|381.3|380.8|380.9|380.3|381.3|380.8|380.9|380.2|0
1768464030000|2026-01-15 08:00:30|381|380.4|380.7|380.4|381.1|380.4|380.7|380.2|0
1768464040000|2026-01-15 08:00:40|380.6|379.6|380.4|379.8|380.6|379.8|380.4|379.6|1953
1768464050000|2026-01-15 08:00:50|380.3|379.7|379.8|379.2|380.3|379.7|379.5|379.1|8008
1768464060000|2026-01-15 08:01:00|379.7|379.1|379.5|379.1|379.7|379.1|379.5|379.1|0
1768464080000|2026-01-15 08:01:20||379||379.1||379.1||379|4829
1768464090000|2026-01-15 08:01:30|379.4|379|379.3|378.9|379.4|379|379.3|378.8|1488
1768464100000|2026-01-15 08:01:40|379.2||379.3||379.3||379.2||7581
1768464110000|2026-01-15 08:01:50|379.2|379|379.3|379|379.3|379|379.1|379|4485
1768464120000|2026-01-15 08:02:00|379.2|378.8|379.2|378.9|379.2|378.9|379.1|378.8|0
1768464130000|2026-01-15 08:02:10|379.1|378.8|379|378.7|379.1|378.9|379|378.7|13119
1768464140000|2026-01-15 08:02:20|379.1|378.8|379.1|378.8|379.1|378.8|379.1|378.8|5058
1768464150000|2026-01-15 08:02:30|379||379.1||379.1||379||227
1768464160000|2026-01-15 08:02:40|379|378.7|379|378.7|379|378.7|379|378.6|5165
1768464170000|2026-01-15 08:02:50|378.9|378.6|379.1|378.8|379.1|378.8|378.9|378.6|8412
1768464180000|2026-01-15 08:03:00|378.9|378.6|378.9|378.6|378.9|378.6|378.8|378.6|681
1768464190000|2026-01-15 08:03:10|378.7|378.3|378.6|378.3|378.7|378.3|378.6|378.3|1080
1768464200000|2026-01-15 08:03:20|378.5|378.2|378.4|378.2|378.5|378.2|378.4|378.2|0
1768464210000|2026-01-15 08:03:30|378.5||378.5||378.5||378.5||681
1768464220000|2026-01-15 08:03:40|378.4||378.4||378.5||378.4||0
1768464230000|2026-01-15 08:03:50|378.5||378.5||378.5||378.5||0
1768464240000|2026-01-15 08:04:00||378.3||378.3||378.3||378.3|0
1768464250000|2026-01-15 08:04:10||378.2||378.2||378.2||378.2|0
1768464260000|2026-01-15 08:04:20|378.4|378.3|378.5|378.3|378.5|378.3|378.4|378.3|908
1768464270000|2026-01-15 08:04:30|||||||||2500
1768464280000|2026-01-15 08:04:40|378.4|378.2|377.8|377.6|378.4|378.2|377.8|377.5|4000
1768464290000|2026-01-15 08:04:50|378.1|377.8|378|377.7|378.1|377.8|377.9|377.7|1075
1768464300000|2026-01-15 08:05:00|378.1|377.8|377.7|377.5|378.1|377.8|377.7|377.5|1002
1768464320000|2026-01-15 08:05:20|377.8|377.6|377.8|377.5|377.9|377.7|377.8|377.5|507
1768464330000|2026-01-15 08:05:30|377.7|377.4|377.7|377.4|377.7|377.4|377.7|377.4|270
1768464340000|2026-01-15 08:05:40|377.8|377.5|377.7|377.5|377.8|377.5|377.7|377.5|777
1768464350000|2026-01-15 08:05:50|377.8|377.6|377.9|377.6|377.9|377.6|377.8|377.6|0
1768464360000|2026-01-15 08:06:00|377.7|377.4|377.4|377.1|377.7|377.4|377.3|377.1|1308
1768464370000|2026-01-15 08:06:10|377.3|377.2|377.4|377.2|377.4|377.2|377.3|377.2|4000
1768464380000|2026-01-15 08:06:20|377.3||377.4||377.4||377.3||0
1768464390000|2026-01-15 08:06:30|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|681
1768464400000|2026-01-15 08:06:40|377.4|377.4|377.4|377.2|377.4|377.4|377.4|377.2|681
1768464410000|2026-01-15 08:06:50|377.3|377|376.9|376.7|377.3|377|376.9|376.7|4916
1768464420000|2026-01-15 08:07:00|377|376.8|377|376.8|377|376.8|377|376.8|925
1768464430000|2026-01-15 08:07:10|377.1|376.9|377.2|377|377.2|377|377.1|376.9|681
1768464440000|2026-01-15 08:07:20|377.3|377.1|377.3|377.2|377.3|377.2|377.3|377.1|623
1768464450000|2026-01-15 08:07:30|377|376.9|376.9|376.8|377.2|377|376.9|376.8|6029
1768464460000|2026-01-15 08:07:40|376.8|376.7|376.8|376.7|376.9|376.7|376.8|376.7|550
1768464470000|2026-01-15 08:07:50|376.9||376.9||376.9||376.8||0
1768464480000|2026-01-15 08:08:00|376.8||376.9||376.9||376.8||562
1768464490000|2026-01-15 08:08:10|377|376.8|376.9|376.7|377|376.9|376.9|376.7|2654
1768464500000|2026-01-15 08:08:20|377|376.8|377|376.8|377|376.8|377|376.8|0
1768464510000|2026-01-15 08:08:30||376.9||376.8||376.9||376.8|6027
1768464520000|2026-01-15 08:08:40|376.6|376.4|376.7|376.6|376.7|376.6|376.6|376.4|1116
1768464530000|2026-01-15 08:08:50|376.6|376.5|376.7|376.5|376.7|376.5|376.6|376.5|0
1768464540000|2026-01-15 08:09:00|376.5|376.3|376.3|376.1|376.5|376.3|376.3|376|1444
1768464550000|2026-01-15 08:09:10|376.2||376.3||376.3||376.2||0
1768464560000|2026-01-15 08:09:20|376.1|376.2|376.1|376|376.1|376.2|376.1|376|0
1768464570000|2026-01-15 08:09:30|375.9|375.7|375.9|375.7|375.9|375.8|375.8|375.6|1315
1768464580000|2026-01-15 08:09:40|376|375.9|376.3|376.1|376.3|376.1|376|375.9|1471
1768464600000|2026-01-15 08:10:00||376.2||376.2||376.2||376.2|0
1768464610000|2026-01-15 08:10:10|376.5|376.1|376.5|376.4|376.5|376.4|376.5|376.1|2107
1768464620000|2026-01-15 08:10:20|376.6|376.5|376.7|376.5|376.7|376.5|376.6|376.5|0
1768464630000|2026-01-15 08:10:30||376.6||376.6||376.6||376.6|0
1768464640000|2026-01-15 08:10:40|376.8|376.5|376.6|376.5|376.8|376.5|376.6|376.5|0
1768464650000|2026-01-15 08:10:50|376.9|376.7|376.9|376.7|376.9|376.7|376.9|376.7|0
1768464660000|2026-01-15 08:11:00|376.8|376.6|376.8|376.6|376.8|376.6|376.8|376.6|849
1768464670000|2026-01-15 08:11:10|376.7||376.8||376.8||376.7||0
1768464680000|2026-01-15 08:11:20|376.5|376.2|376.2|376.1|376.5|376.2|376.2|376.1|1767
1768464700000|2026-01-15 08:11:40|375.9|376|375.9|375.8|375.9|376|375.9|375.8|760
1768464710000|2026-01-15 08:11:50|376|375.6|375.8|375.7|376|375.7|375.8|375.6|1890
1768464720000|2026-01-15 08:12:00|||||||||130
1768464730000|2026-01-15 08:12:10|375.9|375.8|375.6|375.5|375.9|375.8|375.6|375.5|2635
1768464740000|2026-01-15 08:12:20|375.5|375.4|375.5|375.4|375.6|375.4|375.4|375.2|2668
1768464750000|2026-01-15 08:12:30|375.7|375.5|375.8|375.6|375.8|375.6|375.7|375.5|1290
1768464760000|2026-01-15 08:12:40|375.9|375.7|375.7|375.4|375.9|375.7|375.7|375.4|1135
1768464770000|2026-01-15 08:12:50|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|687
1768464780000|2026-01-15 08:13:00||375.6||375.6||375.6||375.6|0
1768464790000|2026-01-15 08:13:10|375.6|375.4|375.7|375.5|375.8|375.6|375.6|375.4|1710
1768464800000|2026-01-15 08:13:20|375.9|375.7|375.9|375.8|375.9|375.8|375.9|375.7|2352
1768464810000|2026-01-15 08:13:30|375.8|375.6|375.6|375.4|375.9|375.7|375.6|375.4|2925
1768464820000|2026-01-15 08:13:40||375.5||375.5||375.5||375.5|0
1768464830000|2026-01-15 08:13:50|375.8|375.6|375.7|375.5|375.8|375.6|375.7|375.5|1135
1768464840000|2026-01-15 08:14:00||375.6||375.6||375.6||375.6|0
1768464850000|2026-01-15 08:14:10|375.9|375.7|375.7|375.6|375.9|375.7|375.7|375.6|4278
1768464860000|2026-01-15 08:14:20|375.6|375.4|375.2|375|375.6|375.4|375.2|375|3499
1768464870000|2026-01-15 08:14:30|||||||||551
1768464880000|2026-01-15 08:14:40|375.3|375.1|375.3|375.1|375.3|375.2|375.3|375.1|2969
1768464890000|2026-01-15 08:14:50|375.4|375.2|375.4|375.3|375.4|375.3|375.4|375.2|1882
1768464900000|2026-01-15 08:15:00|375.6|375.4|375.4|375.2|375.6|375.4|375.3|375.2|4301
1768464910000|2026-01-15 08:15:10|375.5|375.3|375.5|375.3|375.5|375.3|375.5|375.3|1132
1768464920000|2026-01-15 08:15:20|375.6|375.4|375.7|375.5|375.8|375.6|375.6|375.4|1053
1768464930000|2026-01-15 08:15:30|375.8|375.6|375.8|375.6|375.8|375.6|375.8|375.6|200
1768464940000|2026-01-15 08:15:40|375.9|375.7|375.9|375.7|375.9|375.8|375.9|375.7|1135
1768464950000|2026-01-15 08:15:50|375.8||375.9||375.9||375.8||0
1768464970000|2026-01-15 08:16:10||375.8||375.7||375.8||375.7|740
1768464980000|2026-01-15 08:16:20|||||||||2500
1768465000000|2026-01-15 08:16:40|375.7|375.5|375.8|375.6|375.8|375.6|375.7|375.5|1073
1768465010000|2026-01-15 08:16:50|375.7||375.8||375.8||375.7||0
1768465020000|2026-01-15 08:17:00|375.7|375.4|375.6|375.4|375.8|375.4|375.5|375.4|500
1768465030000|2026-01-15 08:17:10|375.5|375.2|375.4|375.2|375.5|375.2|375.3|375.2|1713
1768465040000|2026-01-15 08:17:20|375.5|375.3|375.7|375.6|375.7|375.6|375.5|375.3|3300
1768465050000|2026-01-15 08:17:30|375.8|375.7|375.8|375.7|375.8|375.7|375.8|375.7|3000
1768465060000|2026-01-15 08:17:40|375.7|375.6|375.7|375.6|375.8|375.6|375.7|375.6|1135
1768465070000|2026-01-15 08:17:50|375.8|375.5|375.6|375.4|375.8|375.5|375.6|375.4|815
1768465080000|2026-01-15 08:18:00||375.5||375.5||375.5||375.4|0
1768465090000|2026-01-15 08:18:10|376.3|376.1|376.2|376|376.3|376.1|376.2|376|700
1768465100000|2026-01-15 08:18:20|376.3|376.2|376.3|376.1|376.3|376.2|376.3|376.1|0
1768465110000|2026-01-15 08:18:30||376.2||376.1||376.2||376.1|1444
1768465120000|2026-01-15 08:18:40|376.6|376.5|376.7|376.5|376.7|376.5|376.5|376.3|2579
1768465130000|2026-01-15 08:18:50|376.6|376.4|376.7|376.5|376.7|376.5|376.6|376.4|1200
1768465140000|2026-01-15 08:19:00|376.4|376.3|376.5|376.3|376.5|376.3|376.4|376.3|1630
1768465150000|2026-01-15 08:19:10|376.4|375.9|375.8|375.6|376.4|375.9|375.8|375.6|1865
1768465160000|2026-01-15 08:19:20|||||||||400
1768465170000|2026-01-15 08:19:30|||||||||1523
1768465180000|2026-01-15 08:19:40|375.9|375.7|375.9|375.6|375.9|375.7|375.9|375.6|1444
1768465190000|2026-01-15 08:19:50|376|375.7|376|375.7|376|375.7|376|375.7|1135
1768465200000|2026-01-15 08:20:00|375.8|375.6|375.8|375.6|375.9|375.6|375.8|375.6|1578
1768465210000|2026-01-15 08:20:10|375.9|375.7|376|375.8|376|375.8|375.9|375.7|1135
1768465220000|2026-01-15 08:20:20|376.1|375.9|376.1|375.9|376.1|375.9|376.1|375.9|0
1768465230000|2026-01-15 08:20:30|376||376||376||376||1135
1768465250000|2026-01-15 08:20:50|376.1||376.1||376.1||376.1||0
1768465260000|2026-01-15 08:21:00|376||376.1||376.1||376||791
1768465270000|2026-01-15 08:21:10|376|376|375.9|375.7|376|376|375.8|375.7|2841
1768465280000|2026-01-15 08:21:20||375.8||375.8||375.8||375.8|0
1768465290000|2026-01-15 08:21:30|375.7|375.6|375.8|375.7|375.8|375.7|375.7|375.6|2585
1768465300000|2026-01-15 08:21:40|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|1152
1768465310000|2026-01-15 08:21:50||375.7||375.7||375.7||375.7|2635
1768465320000|2026-01-15 08:22:00||375.8||375.8||375.8||375.8|0
1768465340000|2026-01-15 08:22:20|376.2|376.1|376.3|376.1|376.3|376.1|376.2|376.1|1598
1768465350000|2026-01-15 08:22:30|376.4|376.2|376.3|376.1|376.4|376.2|376.3|376.1|1163
1768465370000|2026-01-15 08:22:50|376.2||376.3||376.3||376.2||100
1768465380000|2026-01-15 08:23:00||376.2||376.2||376.2||376.2|0
1768465390000|2026-01-15 08:23:10||376.1||376.1||376.1||376.1|0
1768465400000|2026-01-15 08:23:20||376.2||376.2||376.2||376.2|0
1768465410000|2026-01-15 08:23:30|376.4|376.1|376.4|376.3|376.4|376.3|376.4|376.1|0
1768465420000|2026-01-15 08:23:40|376.5||376.5||376.5||376.5||297
1768465430000|2026-01-15 08:23:50||376.4||376.4||376.4||376.4|0
1768465450000|2026-01-15 08:24:10|376.8|376.6|376.8|376.6|376.8|376.6|376.8|376.6|0
1768465460000|2026-01-15 08:24:20|376.9|376.7|377|376.8|377|376.8|376.9|376.7|1135
1768465470000|2026-01-15 08:24:30|376.9|376.9|377|376.8|377|376.9|376.9|376.8|0
1768465480000|2026-01-15 08:24:40|376.8|376.6|376.6|376.4|376.8|376.6|376.6|376.4|1721
1768465490000|2026-01-15 08:24:50|376.7|376.5|376.6|376.5|376.7|376.5|376.6|376.4|0
1768465500000|2026-01-15 08:25:00|376.7||376.7||376.7||376.7||0
1768465510000|2026-01-15 08:25:10||376.6||376.5||376.6||376.5|1466
1768465520000|2026-01-15 08:25:20|376.4|376.3|376.4|376.3|376.4|376.3|376.4|376.3|582
1768465530000|2026-01-15 08:25:30|376.5|376.2|376.4|376.2|376.5|376.2|376.4|376.2|2567
1768465550000|2026-01-15 08:25:50|376.5|376.3|376.4|376.2|376.5|376.3|376.4|376.2|1725
1768465560000|2026-01-15 08:26:00|376.2|376.1|376.2|376.1|376.2|376.1|376.2|376.1|403
1768465570000|2026-01-15 08:26:10|376.3||376.2||376.3||376.2||1135
1768465580000|2026-01-15 08:26:20|376.1|376|376.1|376|376.1|376|376.1|376|188
1768465590000|2026-01-15 08:26:30|376.2||376.2||376.2||376.2||0
1768465600000|2026-01-15 08:26:40|376.1||376.1||376.1||376.1||0
1768465610000|2026-01-15 08:26:50|376.2||376.2||376.2||376.2||0
1768465620000|2026-01-15 08:27:00|376.1||376.2||376.2||376.1||0
1768465640000|2026-01-15 08:27:20|376.1|376.1|376.2|376.1|376.2|376.1|376.1|376.1|1135
1768465650000|2026-01-15 08:27:30|376.4|376.3|376.4|376.2|376.4|376.3|376.4|376.2|1140
1768465660000|2026-01-15 08:27:40|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|1461
1768465670000|2026-01-15 08:27:50|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|617
1768465680000|2026-01-15 08:28:00|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|394
1768465690000|2026-01-15 08:28:10||376.3||376.3||376.3||376.3|294
1768465700000|2026-01-15 08:28:20|376.6|376.5|376.7|376.6|376.7|376.6|376.6|376.5|0
1768465710000|2026-01-15 08:28:30|376.8||376.7||376.8||376.7||1135
1768465730000|2026-01-15 08:28:50|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|0
1768465740000|2026-01-15 08:29:00|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|1135
1768465750000|2026-01-15 08:29:10||376.5||376.6||376.6||376.5|0
1768465760000|2026-01-15 08:29:20|376.6|376.5|376.8|376.6|376.8|376.6|376.6|376.5|4930
1768465770000|2026-01-15 08:29:30||376.7||376.7||376.7||376.7|1135
1768465780000|2026-01-15 08:29:40|||||||||2000
1768465800000|2026-01-15 08:30:00|376.9|376.8|376.8|376.7|376.9|376.8|376.8|376.7|1258
1768465810000|2026-01-15 08:30:10|376.9|376.8|376.8|376.6|376.9|376.8|376.8|376.6|1280
1768465820000|2026-01-15 08:30:20|376.9|376.7|376.8|376.7|376.9|376.8|376.8|376.7|1135
1768465830000|2026-01-15 08:30:30|376.9||376.9||376.9||376.9||0
1768465840000|2026-01-15 08:30:40||376.8||376.8||376.8||376.7|0
1768465860000|2026-01-15 08:31:00|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.6|1135
1768465870000|2026-01-15 08:31:10|376.9||376.9||376.9||376.8||0
1768465880000|2026-01-15 08:31:20||376.8||376.8||376.8||376.8|0
1768465890000|2026-01-15 08:31:30||376.7||376.7||376.7||376.7|0
1768465900000|2026-01-15 08:31:40|377|376.8|377|376.8|377|376.8|377|376.8|0
1768465910000|2026-01-15 08:31:50||376.9||376.9||376.9||376.9|0
1768465920000|2026-01-15 08:32:00|376.9|376.8|376.8|376.6|376.9|376.8|376.8|376.6|1135
1768465930000|2026-01-15 08:32:10|376.9|376.7|376.9|376.7|376.9|376.7|376.9|376.7|0
1768465940000|2026-01-15 08:32:20|377|376.8|377.1|377|377.1|377|377|376.8|18
1768465970000|2026-01-15 08:32:50|377|376.9|377|376.9|377.1|377|377|376.9|1500
1768465980000|2026-01-15 08:33:00|376.9|376.8|376.9|376.8|376.9|376.9|376.9|376.8|1997
1768466010000|2026-01-15 08:33:30|||||||||1135
1768466020000|2026-01-15 08:33:40|377|376.9|377|376.9|377|376.9|377|376.9|0
1768466040000|2026-01-15 08:34:00||376.8||376.8||376.8||376.8|0
1768466050000|2026-01-15 08:34:10|377.1|376.9|377|376.9|377.1|376.9|377|376.9|1135
1768466060000|2026-01-15 08:34:20|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|0
1768466070000|2026-01-15 08:34:30|||||||||1135
1768466080000|2026-01-15 08:34:40|377|376.9|377|376.9|377|376.9|377|376.9|0
1768466100000|2026-01-15 08:35:00|376.9|376.8|376.7|376.6|376.9|376.8|376.7|376.6|112
1768466110000|2026-01-15 08:35:10|376.6|376.5|376.7|376.5|376.7|376.5|376.6|376.5|2431
1768466120000|2026-01-15 08:35:20||376.6||376.6||376.6||376.6|0
1768466130000|2026-01-15 08:35:30||376.5||376.6||376.6||376.5|5000
1768466150000|2026-01-15 08:35:50|376.6|376.5|376.5|376.4|376.6|376.5|376.5|376.4|563
1768466160000|2026-01-15 08:36:00|376.7|376.5|376.6|376.5|376.7|376.6|376.6|376.5|713
1768466170000|2026-01-15 08:36:10|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|0
1768466180000|2026-01-15 08:36:20|376.8|376.7|376.8|376.7|376.9|376.7|376.8|376.7|1711
1768466190000|2026-01-15 08:36:30|376.7|376.6|376.8|376.6|376.8|376.6|376.7|376.6|425
1768466200000|2026-01-15 08:36:40|376.7|376.7|376.8|376.7|376.8|376.7|376.7|376.7|1135
1768466220000|2026-01-15 08:37:00|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|0
1768466230000|2026-01-15 08:37:10|377|376.9|377|376.9|377|376.9|377|376.9|0
1768466250000|2026-01-15 08:37:30||376.8||376.8||376.8||376.8|0
1768466260000|2026-01-15 08:37:40|376.9|376.9|376.8|376.7|376.9|376.9|376.8|376.7|761
1768466290000|2026-01-15 08:38:10|376.6|376.5|376.5|376.4|376.6|376.5|376.5|376.4|16
1768466300000|2026-01-15 08:38:20|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|1135
1768466320000|2026-01-15 08:38:40|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|0
1768466330000|2026-01-15 08:38:50|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|48
1768466340000|2026-01-15 08:39:00|376.6|376.5|376.7|376.6|376.7|376.6|376.6|376.5|1135
1768466360000|2026-01-15 08:39:20|376.8|376.7|377|376.9|377|376.9|376.8|376.7|1135
1768466370000|2026-01-15 08:39:30||376.8||376.8||376.8||376.7|0
1768466380000|2026-01-15 08:39:40|376.8|376.7|376.9|376.8|376.9|376.8|376.8|376.7|2601
1768466390000|2026-01-15 08:39:50|377|376.7|376.9|376.7|377|376.7|376.9|376.7|0
1768466400000|2026-01-15 08:40:00||376.8||376.8||376.8||376.8|0
1768466410000|2026-01-15 08:40:10||376.7||376.8||376.8||376.7|0
1768466420000|2026-01-15 08:40:20|376.7|376.7|376.8|376.7|376.8|376.7|376.7|376.6|960
1768466430000|2026-01-15 08:40:30|376.9||376.9||376.9||376.8||235
1768466440000|2026-01-15 08:40:40|376.8||376.8||376.8||376.8||0
1768466450000|2026-01-15 08:40:50|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|250
1768466460000|2026-01-15 08:41:00|376.6|376.5|376.5|376.4|376.6|376.5|376.5|376.4|723
1768466470000|2026-01-15 08:41:10|376.6||376.6||376.6||376.6||0
1768466480000|2026-01-15 08:41:20|376.5|376.5|376.6|376.5|376.6|376.5|376.5|376.5|681
1768466500000|2026-01-15 08:41:40|376.7|376.6|376.7|376.6|376.7|376.6|376.7|376.6|0
1768466510000|2026-01-15 08:41:50|376.8|376.7|376.9|376.7|376.9|376.7|376.8|376.7|266
1768466520000|2026-01-15 08:42:00|376.6|376.5|376.5|376.4|376.6|376.5|376.5|376.4|1624
1768466530000|2026-01-15 08:42:10|||||||||1000
1768466580000|2026-01-15 08:43:00|||||||||1530
1768466590000|2026-01-15 08:43:10|376.6||376.6||376.6||376.6||1903
1768466600000|2026-01-15 08:43:20||376.5||376.5||376.5||376.5|0
1768466610000|2026-01-15 08:43:30|||||||||200
1768466620000|2026-01-15 08:43:40|376.7|376.6|376.8|376.6|376.8|376.7|376.7|376.6|0
1768466680000|2026-01-15 08:44:40|376.7|376.4|376.7|376.5|376.7|376.5|376.6|376.4|1135
1768466710000|2026-01-15 08:45:10||376.6||376.6||376.6||376.6|0
1768466720000|2026-01-15 08:45:20|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|0
1768466740000|2026-01-15 08:45:40||376.6||376.6||376.6||376.6|0
1768466750000|2026-01-15 08:45:50||376.7||376.7||376.7||376.7|0
1768466790000|2026-01-15 08:46:30|376.9|376.8|376.9|376.8|376.9|376.8|376.9|376.8|1466
1768466800000|2026-01-15 08:46:40|377||377||377||377||0
1768466810000|2026-01-15 08:46:50|376.9|376.7|376.9|376.7|376.9|376.7|376.9|376.7|300
1768466820000|2026-01-15 08:47:00|376.8||376.8||376.8||376.8||0
1768466830000|2026-01-15 08:47:10|376.9|376.8|376.9|376.8|377|376.9|376.9|376.7|0
1768466850000|2026-01-15 08:47:30|377|376.9|377|376.9|377|376.9|377|376.9|0
1768466870000|2026-01-15 08:47:50|376.9|376.8|376.8|376.6|376.9|376.8|376.8|376.6|1000
1768466880000|2026-01-15 08:48:00|376.7||376.7||376.8||376.7||0
1768466890000|2026-01-15 08:48:10|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|0
1768466900000|2026-01-15 08:48:20|376.7|376.6|376.6|376.5|376.7|376.6|376.6|376.5|1135
1768466920000|2026-01-15 08:48:40|376.7||376.7||376.7||376.6||2000
1768466930000|2026-01-15 08:48:50||376.6||376.6||376.6||376.6|0
1768466940000|2026-01-15 08:49:00||376.5||376.5||376.5||376.5|0
1768466950000|2026-01-15 08:49:10||376.6||376.6||376.6||376.6|0
1768466970000|2026-01-15 08:49:30||376.5||376.5||376.5||376.5|0
1768466980000|2026-01-15 08:49:40|376.8|376.6|377|376.9|377|376.9|376.8|376.6|660
1768467020000|2026-01-15 08:50:20||376.8||376.8||376.8||376.8|0
1768467030000|2026-01-15 08:50:30|||||||||100
1768467040000|2026-01-15 08:50:40||376.9||376.9||376.9||376.9|0
1768467050000|2026-01-15 08:50:50|376.9|376.8|376.7|376.6|377|376.8|376.7|376.6|1990
1768467060000|2026-01-15 08:51:00|376.8|376.7|376.8|376.7|376.8|376.7|376.8|376.7|0
1768467070000|2026-01-15 08:51:10|376.7|376.6|376.7|376.6|376.8|376.6|376.7|376.6|0
1768467080000|2026-01-15 08:51:20|376.6|376.5|376.6|376.5|376.6|376.5|376.6|376.5|224
1768467110000|2026-01-15 08:51:50|376.7|376.6|376.7|376.5|376.7|376.6|376.7|376.5|0
1768467120000|2026-01-15 08:52:00|376.8|376.6|376.9|376.8|376.9|376.8|376.8|376.6|2655
1768467130000|2026-01-15 08:52:10|377|376.9|377|376.9|377|376.9|377|376.9|1135
1768467150000|2026-01-15 08:52:30|377.2|377|377.2|377|377.2|377|377.2|377|302
1768467170000|2026-01-15 08:52:50||377.1||377.1||377.1||377.1|0
1768467180000|2026-01-15 08:53:00|||||||||37
1768467230000|2026-01-15 08:53:50|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|1466
1768467240000|2026-01-15 08:54:00|377.3|377.1|377.3|377.2|377.3|377.2|377.3|377.1|0
1768467270000|2026-01-15 08:54:30|377.2|377.1|377.2|377.1|377.2|377.1|377.2|377.1|0
1768467280000|2026-01-15 08:54:40|377.1|377|377.1|377|377.1|377|377.1|377|0
1768467290000|2026-01-15 08:54:50|377.2|377.1|377.1|377|377.2|377.1|377.1|377|300
1768467310000|2026-01-15 08:55:10|377.2|377.1|377.3|377.2|377.3|377.2|377.2|377.1|4177
1768467320000|2026-01-15 08:55:20|377.4||377.4||377.4||377.4||0
1768467330000|2026-01-15 08:55:30|377.2|377.3|377.2|377.1|377.2|377.3|377.2|377.1|139
1768467360000|2026-01-15 08:56:00|377.3|377.2|377.4|377.3|377.4|377.3|377.3|377.2|1135
1768467380000|2026-01-15 08:56:20||377.2||377.2||377.2||377.2|0
1768467390000|2026-01-15 08:56:30|377.3|377.3|377.4|377.3|377.4|377.3|377.3|377.3|681
1768467410000|2026-01-15 08:56:50|377.5|377.4|377.6|377.5|377.6|377.5|377.5|377.4|43
1768467420000|2026-01-15 08:57:00||377.4||377.4||377.4||377.4|0
1768467430000|2026-01-15 08:57:10|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|0
1768467440000|2026-01-15 08:57:20|377.4||377.5||377.5||377.4||0
1768467450000|2026-01-15 08:57:30|377.4|377.4|377.4|377.3|377.4|377.4|377.4|377.3|261
1768467470000|2026-01-15 08:57:50|377.5||377.5||377.5||377.5||1135
1768467480000|2026-01-15 08:58:00|377.6|377.4|377.6|377.5|377.6|377.5|377.6|377.3|227
1768467500000|2026-01-15 08:58:20|377.8|377.6|377.8|377.7|377.8|377.7|377.8|377.6|318
1768467510000|2026-01-15 08:58:30||377.6||377.6||377.6||377.6|0
1768467530000|2026-01-15 08:58:50|377.7|377.5|377.7|377.5|377.7|377.5|377.7|377.4|0
1768467540000|2026-01-15 08:59:00|377.6|377.4|377.6|377.4|377.6|377.4|377.6|377.4|0
1768467550000|2026-01-15 08:59:10|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|138
1768467560000|2026-01-15 08:59:20|377.4||377.5||377.5||377.4||0
1768467580000|2026-01-15 08:59:40|377.6|377.4|377.6|377.4|377.6|377.4|377.6|377.4|0
1768467590000|2026-01-15 08:59:50||377.5||377.4||377.5||377.4|267
1768467600000|2026-01-15 09:00:00|377.5|377.3|377.7|377.5|377.7|377.5|377.5|377.3|0
1768467610000|2026-01-15 09:00:10|377.8|377.6|377.7|377.5|377.8|377.6|377.7|377.5|184
1768467630000|2026-01-15 09:00:30|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1768467640000|2026-01-15 09:00:40|378|377.8|378|377.8|378|377.9|378|377.8|777
1768467660000|2026-01-15 09:01:00||377.7||377.8||377.8||377.7|0
1768467670000|2026-01-15 09:01:10||377.7||377.7||377.8||377.7|0
1768467680000|2026-01-15 09:01:20||377.8||377.8||377.8||377.7|0
1768467710000|2026-01-15 09:01:50|377.9|377.7|377.6|377.4|377.9|377.8|377.6|377.4|1135
1768467720000|2026-01-15 09:02:00|377.5|377.5|377.6|377.5|377.6|377.5|377.5|377.5|0
1768467730000|2026-01-15 09:02:10||377.4||377.5||377.5||377.4|0
1768467740000|2026-01-15 09:02:20|377.7||377.7||377.7||377.7||0
1768467750000|2026-01-15 09:02:30||377.6||377.6||377.6||377.6|0
1768467790000|2026-01-15 09:03:10|377.6|377.5|377.7|377.6|377.7|377.6|377.6|377.5|1348
1768467800000|2026-01-15 09:03:20|377.8|377.7|377.8|377.6|377.8|377.7|377.8|377.6|0
1768467810000|2026-01-15 09:03:30|377.7||377.7||377.7||377.7||0
1768467850000|2026-01-15 09:04:10|||||||||190
1768467870000|2026-01-15 09:04:30|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1768467890000|2026-01-15 09:04:50|||||||||1
1768467910000|2026-01-15 09:05:10|377.9|377.8|377.9|377.8|377.9|377.8|377.9|377.7|0
1768467950000|2026-01-15 09:05:50||377.7||377.7||377.7||377.7|0
1768467960000|2026-01-15 09:06:00||377.8||377.8||377.8||377.8|0
1768467980000|2026-01-15 09:06:20|378.1|377.9|378.1|377.9|378.1|377.9|378.1|377.9|247
1768467990000|2026-01-15 09:06:30|378|377.8|378|377.8|378|377.8|378|377.8|0
1768468000000|2026-01-15 09:06:40|378.1|377.9|378|377.9|378.1|377.9|378|377.9|0
1768468010000|2026-01-15 09:06:50|378.1|378|378.1|378|378.1|378|378.1|378|1135
1768468020000|2026-01-15 09:07:00|378|377.8|377.9|377.7|378|377.8|377.7|377.6|635
1768468030000|2026-01-15 09:07:10||377.8||377.8||377.8||377.8|0
1768468040000|2026-01-15 09:07:20|377.8|377.7|377.8|377.7|377.8|377.7|377.8|377.7|0
1768468050000|2026-01-15 09:07:30|||||||||17
1768468060000|2026-01-15 09:07:40|377.9||377.9||377.9||377.9||0
1768468070000|2026-01-15 09:07:50||377.8||377.7||377.8||377.7|1066
1768468080000|2026-01-15 09:08:00|378|377.8|378|377.9|378|377.9|378|377.8|1135
1768468090000|2026-01-15 09:08:10|378.1|378|378.1|378|378.1|378|378.1|378|0
1768468100000|2026-01-15 09:08:20|378.2|378.1|378.2|378|378.3|378.1|378.2|378|721
1768468110000|2026-01-15 09:08:30|378.3|378.1|378.2|378.1|378.3|378.1|378.2|378.1|0
1768468120000|2026-01-15 09:08:40||378||378||378.1||378|0
1768468130000|2026-01-15 09:08:50||378.1||378||378.1||378|666
1768468140000|2026-01-15 09:09:00|378.1||378.1||378.1||378.1||1103
1768468150000|2026-01-15 09:09:10|378.2||378.2||378.2||378.2||0
1768468160000|2026-01-15 09:09:20||378.1||378.1||378.1||378.1|0
1768468170000|2026-01-15 09:09:30|378.3||378.3||378.3||378.3||0
1768468200000|2026-01-15 09:10:00|||||||||400
1768468210000|2026-01-15 09:10:10|378.2|378|378.2|378|378.2|378|378.2|378|2270
1768468240000|2026-01-15 09:10:40|378.1|377.9|378.1|377.9|378.1|377.9|378.1|377.9|3
1768468270000|2026-01-15 09:11:10|378|377.8|377.9|377.8|378|377.8|377.9|377.8|1650
1768468280000|2026-01-15 09:11:20|378.1|377.9|378|377.8|378.1|377.9|378|377.8|1135
1768468290000|2026-01-15 09:11:30||377.9||377.8||377.9||377.8|0
1768468300000|2026-01-15 09:11:40||377.9||377.9||377.9||377.9|0
1768468310000|2026-01-15 09:11:50|378.1|378|378.2|378.1|378.2|378.1|378.1|378|2646
1768468320000|2026-01-15 09:12:00|378.1|377.9|378.1|377.9|378.1|377.9|378|377.9|323
1768468330000|2026-01-15 09:12:10|378.3|378|378.3|378.1|378.3|378.2|378.3|378|141
1768468340000|2026-01-15 09:12:20||378.2||378.2||378.2||378.1|0
1768468350000|2026-01-15 09:12:30|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|278
1768468380000|2026-01-15 09:13:00|378.3|378.2|378.4|378.3|378.4|378.3|378.3|378.2|506
1768468390000|2026-01-15 09:13:10|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|1645
1768468400000|2026-01-15 09:13:20|378.3|378.2|378.3|378.2|378.4|378.2|378.3|378.2|3335
1768468410000|2026-01-15 09:13:30|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|1411
1768468420000|2026-01-15 09:13:40|378.1|378|378.1|378|378.1|378|378.1|378|78
1768468430000|2026-01-15 09:13:50|378.2||378.2||378.2||378.2||0
1768468440000|2026-01-15 09:14:00||378.1||378||378.1||378|0
1768468460000|2026-01-15 09:14:20|378.3|378.1|378.3|378.1|378.3|378.1|378.3|378.1|0
1768468480000|2026-01-15 09:14:40|378.2|378|378.1|378|378.2|378|378.1|378|50
1768468490000|2026-01-15 09:14:50|378.2|378.1|378.2|378.1|378.2|378.1|378.2|378.1|3368
1768468500000|2026-01-15 09:15:00|378.3|378|378.3|378.1|378.3|378.1|378.3|378|0
1768468520000|2026-01-15 09:15:20|378.2|378|378.2|378|378.2|378|378.2|378|0
1768468540000|2026-01-15 09:15:40|378.3|378.1|378.3|378.2|378.3|378.2|378.3|378.1|0
1768468550000|2026-01-15 09:15:50||378.1||378.1||378.1||378.1|0
1768468590000|2026-01-15 09:16:30||378.2||378.1||378.2||378.1|0
1768468610000|2026-01-15 09:16:50||378.2||378.2||378.2||378.2|0
1768468620000|2026-01-15 09:17:00||378.1||378.1||378.2||378.1|0
1768468640000|2026-01-15 09:17:20|||||||||250
1768468660000|2026-01-15 09:17:40|378.4|378.2|378.4|378.2|378.4|378.2|378.4|378.1|347
1768468680000|2026-01-15 09:18:00|378.3|378.1|378.3|378.1|378.3|378.1|378.3|378.1|1091
1768468710000|2026-01-15 09:18:30||378.2||378.2||378.2||378.2|0
1768468770000|2026-01-15 09:19:30|||||||||200
1768468800000|2026-01-15 09:20:00|378.4|378.3|378.3|378.2|378.4|378.3|378.3|378.2|0
1768468810000|2026-01-15 09:20:10|378.4|378.3|378.4|378.3|378.4|378.3|378.4|378.3|0
1768468820000|2026-01-15 09:20:20|378.3|378.2|378.4|378.3|378.4|378.3|378.3|378.2|132
1768468830000|2026-01-15 09:20:30|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|316
1768468910000|2026-01-15 09:21:50|378.4|378.3|378.5|378.4|378.5|378.4|378.4|378.3|765
1768468920000|2026-01-15 09:22:00||378.3||378.3||378.3||378.3|0
1768468930000|2026-01-15 09:22:10||378.4||378.4||378.4||378.4|0
1768468940000|2026-01-15 09:22:20||378.3||378.4||378.4||378.3|0
1768468950000|2026-01-15 09:22:30|||||||||425
1768468980000|2026-01-15 09:23:00|378.6|378.5|378.6|378.4|378.6|378.5|378.6|378.4|235
1768468990000|2026-01-15 09:23:10|378.5||378.6||378.6||378.5||0
1768469000000|2026-01-15 09:23:20|378.5|378.3|378.4|378.2|378.5|378.3|378.4|378.2|0
1768469010000|2026-01-15 09:23:30||378.3||378.3||378.3||378.3|840
1768469020000|2026-01-15 09:23:40|378.6|378.2|378.5|378.3|378.6|378.4|378.5|378.2|0
1768469050000|2026-01-15 09:24:10|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|0
1768469060000|2026-01-15 09:24:20|378.5|378.3|378.6|378.4|378.6|378.4|378.5|378.3|0
1768469080000|2026-01-15 09:24:40|378.7|378.5|378.7|378.5|378.7|378.5|378.7|378.5|3525
1768469090000|2026-01-15 09:24:50|378.6||378.7||378.7||378.6||0
1768469100000|2026-01-15 09:25:00|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|0
1768469110000|2026-01-15 09:25:10||378.5||378.5||378.5||378.5|0
1768469120000|2026-01-15 09:25:20|378.7|378.6|378.8|378.6|378.8|378.7|378.7|378.6|2842
1768469130000|2026-01-15 09:25:30|378.7||378.8||378.8||378.7||0
1768469140000|2026-01-15 09:25:40|378.7||378.7||378.7||378.7||0
1768469170000|2026-01-15 09:26:10|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|0
1768469180000|2026-01-15 09:26:20|||||||||6000
1768469190000|2026-01-15 09:26:30||378.6||378.7||378.7||378.6|642
1768469290000|2026-01-15 09:28:10|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|1135
1768469310000|2026-01-15 09:28:30|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|549
1768469340000|2026-01-15 09:29:00|378.6|378.5|378.6|378.4|378.6|378.5|378.6|378.4|100
1768469360000|2026-01-15 09:29:20|378.5|378.3|378.5|378.3|378.5|378.3|378.4|378.3|2779
1768469370000|2026-01-15 09:29:30||378.4||378.3||378.4||378.3|5
1768469380000|2026-01-15 09:29:40||378.4||378.4||378.4||378.4|0
1768469390000|2026-01-15 09:29:50|378.4|378.3|378.5|378.3|378.5|378.3|378.4|378.3|542
1768469400000|2026-01-15 09:30:00|378.4||378.5||378.5||378.4||0
1768469410000|2026-01-15 09:30:10||378.4||378.4||378.4||378.4|0
1768469420000|2026-01-15 09:30:20|378.6||378.6||378.6||378.6||2500
1768469430000|2026-01-15 09:30:30||378.5||378.5||378.5||378.5|0
1768469470000|2026-01-15 09:31:10|378.8|378.7|378.7|378.5|378.8|378.7|378.7|378.5|939
1768469480000|2026-01-15 09:31:20|378.8|378.6|378.8|378.6|378.8|378.6|378.7|378.6|0
1768469490000|2026-01-15 09:31:30|378.7||378.8||378.8||378.7||4585
1768469500000|2026-01-15 09:31:40|378.7|378.5|378.7|378.6|378.7|378.6|378.7|378.5|322
1768469510000|2026-01-15 09:31:50|378.8||378.8||378.8||378.8||0
1768469520000|2026-01-15 09:32:00||378.7||378.7||378.7||378.6|0
1768469560000|2026-01-15 09:32:40|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|88
1768469590000|2026-01-15 09:33:10||378.7||378.7||378.7||378.7|1570
1768469600000|2026-01-15 09:33:20|378.8|378.8|378.9|378.8|378.9|378.8|378.8|378.8|1135
1768469630000|2026-01-15 09:33:50|379|378.9|379|378.9|379|378.9|379|378.8|0
1768469640000|2026-01-15 09:34:00||378.8||378.8||378.8||378.8|0
1768469650000|2026-01-15 09:34:10||378.9||378.9||378.9||378.9|0
1768469670000|2026-01-15 09:34:30|378.9|378.8|378.8|378.7|378.9|378.8|378.8|378.7|0
1768469700000|2026-01-15 09:35:00|378.9||378.8||378.9||378.8||0
1768469710000|2026-01-15 09:35:10|378.7|378.6|378.7|378.5|378.7|378.6|378.7|378.5|1135
1768469720000|2026-01-15 09:35:20|378.6||378.7||378.7||378.6||0
1768469730000|2026-01-15 09:35:30|378.6||378.7||378.7||378.6||0
1768469750000|2026-01-15 09:35:50|378.6||378.6||378.7||378.6||0
1768469780000|2026-01-15 09:36:20|378.7||378.6||378.7||378.6||0
1768469810000|2026-01-15 09:36:50|378.7||378.7||378.7||378.7||1457
1768469820000|2026-01-15 09:37:00||378.6||378.5||378.6||378.5|0
1768469830000|2026-01-15 09:37:10||378.6||378.5||378.6||378.5|600
1768469840000|2026-01-15 09:37:20|378.6||378.6||378.6||378.6||0
1768469870000|2026-01-15 09:37:50|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|1609
1768469890000|2026-01-15 09:38:10|378.8||378.8||378.8||378.8||0
1768469910000|2026-01-15 09:38:30|||||||||500
1768469920000|2026-01-15 09:38:40|378.9|378.7|378.8|378.7|378.9|378.7|378.8|378.7|0
1768469940000|2026-01-15 09:39:00|378.9|378.8|379|378.9|379|378.9|378.9|378.8|0
1768469950000|2026-01-15 09:39:10|379.1||379.1||379.1||379.1||0
1768469970000|2026-01-15 09:39:30|379|378.8|378.9|378.8|379|378.8|378.9|378.8|1135
1768469980000|2026-01-15 09:39:40|379.1|378.9|379|378.9|379.1|378.9|379|378.9|3775
1768470010000|2026-01-15 09:40:10|379.1|378.8|379|378.8|379.1|378.8|379|378.8|448
1768470020000|2026-01-15 09:40:20||378.9||378.9||378.9||378.9|0
1768470030000|2026-01-15 09:40:30|379.1||379.1||379.1||379.1||681
1768470060000|2026-01-15 09:41:00|379.2|379|379.2|379.1|379.2|379.1|379.2|379|0
1768470070000|2026-01-15 09:41:10|379.1|379|379.1|379|379.1|379.1|379.1|379|1914
1768470080000|2026-01-15 09:41:20|379|378.9|379|378.9|379|378.9|379|378.9|0
1768470090000|2026-01-15 09:41:30|379.1|379|379.1|379|379.1|379|379.1|378.9|1366
1768470100000|2026-01-15 09:41:40||378.9||379||379||378.9|0
1768470120000|2026-01-15 09:42:00||378.9||378.9||378.9||378.9|1734
1768470130000|2026-01-15 09:42:10|379|378.8|378.9|378.8|379|378.8|378.9|378.8|0
1768470140000|2026-01-15 09:42:20|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|63
1768470150000|2026-01-15 09:42:30|378.9|378.8|379|378.9|379|378.9|378.9|378.8|4281
1768470160000|2026-01-15 09:42:40||378.8||378.8||378.8||378.8|0
1768470170000|2026-01-15 09:42:50|378.9||378.9||378.9||378.9||1088
1768470180000|2026-01-15 09:43:00|||||||||40
1768470190000|2026-01-15 09:43:10|379||379||379||379||0
1768470200000|2026-01-15 09:43:20|378.9||378.9||378.9||378.9||0
1768470210000|2026-01-15 09:43:30|379||379||379||378.9||0
1768470220000|2026-01-15 09:43:40|378.9||378.9||378.9||378.9||0
1768470230000|2026-01-15 09:43:50|||||||||1772
1768470250000|2026-01-15 09:44:10|379||379||379||379||0
1768470270000|2026-01-15 09:44:30||378.9||378.8||378.9||378.8|0
1768470280000|2026-01-15 09:44:40||378.9||378.9||378.9||378.9|0
1768470340000|2026-01-15 09:45:40|379.1|379|379.1|379|379.1|379|379.1|379|0
1768470360000|2026-01-15 09:46:00||378.9||379||379||378.9|0
1768470410000|2026-01-15 09:46:50|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|800
1768470420000|2026-01-15 09:47:00|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|1135
1768470450000|2026-01-15 09:47:30|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|0
1768470460000|2026-01-15 09:47:40|379.5||379.5||379.5||379.5||0
1768470470000|2026-01-15 09:47:50|379.4||379.5||379.5||379.4||0
1768470480000|2026-01-15 09:48:00|379.4||379.5||379.5||379.4||0
1768470510000|2026-01-15 09:48:30|379.4||379.4||379.4||379.4||0
1768470520000|2026-01-15 09:48:40|||||||||1135
1768470530000|2026-01-15 09:48:50|379.5||379.5||379.5||379.5||0
1768470560000|2026-01-15 09:49:20|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|1812
1768470650000|2026-01-15 09:50:50|379.5|379.3|379.5|379.4|379.5|379.4|379.5|379.3|1000
1768470710000|2026-01-15 09:51:50|||||||||122
1768470730000|2026-01-15 09:52:10|379.6|379.5|379.5|379.4|379.6|379.5|379.5|379.4|982
1768470740000|2026-01-15 09:52:20|379.6||379.6||379.6||379.6||0
1768470770000|2026-01-15 09:52:50|379.5|379.3|379.5|379.4|379.5|379.4|379.4|379.3|4322
1768470830000|2026-01-15 09:53:50|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|1600
1768470840000|2026-01-15 09:54:00|379.5|379.4|379.6|379.4|379.6|379.4|379.5|379.4|1135
1768470850000|2026-01-15 09:54:10|379.5|379.3|379.5|379.3|379.5|379.3|379.5|379.3|0
1768470860000|2026-01-15 09:54:20||379.4||379.4||379.4||379.4|0
1768470870000|2026-01-15 09:54:30|||||||||600
1768470890000|2026-01-15 09:54:50|379.6||379.6||379.6||379.6||0
1768470900000|2026-01-15 09:55:00||379.5||379.5||379.5||379.5|0
1768470930000|2026-01-15 09:55:30||379.4||379.4||379.4||379.4|1739
1768470950000|2026-01-15 09:55:50|379.5||379.6||379.6||379.5||0
1768470970000|2026-01-15 09:56:10|379.4|379.3|379.5|379.3|379.5|379.3|379.4|379.3|1025
1768471010000|2026-01-15 09:56:50|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|1
1768471030000|2026-01-15 09:57:10|||||||||2000
1768471100000|2026-01-15 09:58:20||379.3||379.2||379.3||379.2|0
1768471120000|2026-01-15 09:58:40||379.3||379.3||379.3||379.3|0
1768471130000|2026-01-15 09:58:50|379.5||379.5||379.5||379.5||471
1768471150000|2026-01-15 09:59:10|379.6|379.4|379.6|379.5|379.6|379.5|379.6|379.4|1604
1768471260000|2026-01-15 10:01:00||379.4||379.5||379.5||379.4|606
1768471280000|2026-01-15 10:01:20||379.4||379.4||379.4||379.4|3488
1768471290000|2026-01-15 10:01:30|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|990
1768471300000|2026-01-15 10:01:40||379.6||379.6||379.6||379.6|0
1768471310000|2026-01-15 10:01:50|379.8|379.7|379.8|379.6|379.8|379.7|379.8|379.6|360
1768471320000|2026-01-15 10:02:00|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|2279
1768471350000|2026-01-15 10:02:30|379.8||379.8||379.8||379.8||0
1768471380000|2026-01-15 10:03:00|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.7|0
1768471400000|2026-01-15 10:03:20|380|380|380.2|380|380.2|380|380|380|1878
1768471430000|2026-01-15 10:03:50|380.1|379.9|380|379.9|380.1|379.9|380|379.9|0
1768471450000|2026-01-15 10:04:10||379.8||379.8||379.8||379.8|844
1768471480000|2026-01-15 10:04:40|380.1|379.9|380.1|380|380.1|380|380.1|379.9|2098
1768471500000|2026-01-15 10:05:00|380|379.9|380|379.9|380|379.9|380|379.9|1144
1768471510000|2026-01-15 10:05:10||379.8||379.8||379.8||379.8|0
1768471520000|2026-01-15 10:05:20|379.9||379.9||379.9||379.9||0
1768471530000|2026-01-15 10:05:30|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|419
1768471540000|2026-01-15 10:05:40|379.9|379.8|379.9|379.7|379.9|379.8|379.9|379.7|0
1768471560000|2026-01-15 10:06:00|379.8||379.8||379.8||379.8||0
1768471570000|2026-01-15 10:06:10|379.9||379.9||379.9||379.8||0
1768471580000|2026-01-15 10:06:20|380|379.8|380|379.8|380|379.8|380|379.8|0
1768471590000|2026-01-15 10:06:30|379.9||380||380||379.9||0
1768471600000|2026-01-15 10:06:40||379.9||379.9||379.9||379.9|0
1768471610000|2026-01-15 10:06:50|380.1|380|380.1|379.9|380.1|380|380.1|379.9|8486
1768471620000|2026-01-15 10:07:00|380||380||380||380||0
1768471650000|2026-01-15 10:07:30|380.1|380|380.1|380|380.1|380|380.1|380|1146
1768471660000|2026-01-15 10:07:40|380|379.9|380.1|379.9|380.1|379.9|380|379.9|0
1768471670000|2026-01-15 10:07:50|380||380||380||380||0
1768471680000|2026-01-15 10:08:00|380.1||380.1||380.1||380.1||659
1768471700000|2026-01-15 10:08:20||380||380||380||380|0
1768471710000|2026-01-15 10:08:30|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|8000
1768471720000|2026-01-15 10:08:40||380||380||380||380|844
1768471730000|2026-01-15 10:08:50|380.4|380.1|380.4|380.3|380.4|380.3|380.4|380.1|681
1768471740000|2026-01-15 10:09:00|380.5||380.5||380.5||380.5||2279
1768471750000|2026-01-15 10:09:10||380.4||380.4||380.4||380.4|0
1768471770000|2026-01-15 10:09:30|380.4|380.3|380.5|380.3|380.5|380.3|380.4|380.3|846
1768471780000|2026-01-15 10:09:40||380.4||380.3||380.4||380.3|0
1768471790000|2026-01-15 10:09:50||380.4||380.4||380.4||380.4|0
1768471800000|2026-01-15 10:10:00|||||||||6000
1768471810000|2026-01-15 10:10:10|380.7|380.5|380.6|380.5|380.7|380.5|380.6|380.5|3974
1768471830000|2026-01-15 10:10:30|380.7||380.7||380.7||380.7||0
1768471840000|2026-01-15 10:10:40||380.6||380.5||380.6||380.5|0
1768471860000|2026-01-15 10:11:00|380.6|380.4|380.5|380.3|380.6|380.4|380.5|380.3|3221
1768471870000|2026-01-15 10:11:10|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|0
1768471910000|2026-01-15 10:11:50||380.3||380.3||380.3||380.3|0
1768471920000|2026-01-15 10:12:00||380.2||380.3||380.3||380.2|0
1768471930000|2026-01-15 10:12:10|380.5|380.4|380.6|380.4|380.6|380.4|380.5|380.4|0
1768471940000|2026-01-15 10:12:20|380.5||380.6||380.6||380.5||0
1768471950000|2026-01-15 10:12:30||380.5||380.4||380.5||380.4|3400
1768471980000|2026-01-15 10:13:00|380.5|380.3|380.4|380.3|380.5|380.3|380.4|380.3|1288
1768471990000|2026-01-15 10:13:10||380.2||380.2||380.2||380.2|0
1768472010000|2026-01-15 10:13:30|380.5|380.3|380.6|380.4|380.6|380.4|380.5|380.3|96
1768472030000|2026-01-15 10:13:50|380.7|380.5|380.7|380.5|380.7|380.5|380.7|380.4|0
1768472080000|2026-01-15 10:14:40||380.6||380.6||380.6||380.6|0
1768472090000|2026-01-15 10:14:50||380.5||380.5||380.6||380.5|0
1768472100000|2026-01-15 10:15:00|380.6||380.6||380.6||380.6||0
1768472110000|2026-01-15 10:15:10|380.7|380.6|380.8|380.6|380.8|380.6|380.7|380.6|4098
1768472120000|2026-01-15 10:15:20|380.9|380.7|380.9|380.7|380.9|380.7|380.8|380.7|4000
1768472130000|2026-01-15 10:15:30|380.8||380.9||380.9||380.8||0
1768472160000|2026-01-15 10:16:00|380.6|380.5|380.7|380.5|380.7|380.5|380.6|380.5|4024
1768472180000|2026-01-15 10:16:20|380.6||380.6||380.6||380.6||0
1768472190000|2026-01-15 10:16:30|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|0
1768472200000|2026-01-15 10:16:40|380.9|380.7|380.7|380.6|380.9|380.7|380.7|380.6|1735
1768472230000|2026-01-15 10:17:10|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|0
1768472240000|2026-01-15 10:17:20||380.6||380.6||380.6||380.6|0
1768472260000|2026-01-15 10:17:40|380.7|380.7|380.7|380.6|380.7|380.7|380.7|380.6|0
1768472280000|2026-01-15 10:18:00|380.8||380.8||380.8||380.8||1135
1768472330000|2026-01-15 10:18:50|380.7|380.5|380.6|380.5|380.7|380.5|380.6|380.5|1172
1768472340000|2026-01-15 10:19:00|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|0
1768472350000|2026-01-15 10:19:10|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|751
1768472380000|2026-01-15 10:19:40||380.4||380.4||380.4||380.4|334
1768472400000|2026-01-15 10:20:00|380.5|380.5|380.6|380.4|380.6|380.5|380.5|380.4|1135
1768472410000|2026-01-15 10:20:10|380.3|380.2|380.4|380.2|380.4|380.2|380.3|380.2|88
1768472420000|2026-01-15 10:20:20|380.3|380.1|380.2|380.1|380.3|380.1|380.2|380.1|351
1768472440000|2026-01-15 10:20:40||380||380||380||380|500
1768472460000|2026-01-15 10:21:00|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.9|1831
1768472480000|2026-01-15 10:21:20||380||380||380||380|1600
1768472490000|2026-01-15 10:21:30|380.3|380.1|380.3|380.2|380.3|380.2|380.3|380.1|0
1768472520000|2026-01-15 10:22:00|380.4|380.3|380.5|380.3|380.5|380.3|380.4|380.3|633
1768472550000|2026-01-15 10:22:30|380.6|380.4|380.6|380.4|380.6|380.4|380.6|380.4|0
1768472620000|2026-01-15 10:23:40|380.5|380.3|380.6|380.4|380.6|380.4|380.5|380.3|4558
1768472680000|2026-01-15 10:24:40|380.7|380.5|380.7|380.6|380.7|380.6|380.7|380.5|159
1768472690000|2026-01-15 10:24:50|380.8||380.8||380.8||380.8||0
1768472720000|2026-01-15 10:25:20||380.7||380.7||380.7||380.7|0
1768472740000|2026-01-15 10:25:40|380.9||380.9||380.9||380.9||0
1768472810000|2026-01-15 10:26:50|380.8||380.9||380.9||380.8||0
1768472880000|2026-01-15 10:28:00|380.8||380.9||380.9||380.8||2000
1768472900000|2026-01-15 10:28:20||380.8||380.8||380.8||380.8|1565
1768472910000|2026-01-15 10:28:30||380.7||380.7||380.7||380.7|0
1768472940000|2026-01-15 10:29:00|380.7|380.6|380.7|380.5|380.7|380.6|380.7|380.5|5675
1768473000000|2026-01-15 10:30:00|380.8|380.6|380.8|380.6|380.8|380.6|380.8|380.6|0
1768473130000|2026-01-15 10:32:10|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|0
1768473150000|2026-01-15 10:32:30|380.4|380.3|380.5|380.3|380.5|380.3|380.4|380.3|4311
1768473190000|2026-01-15 10:33:10|380.4||380.5||380.5||380.4||87
1768473210000|2026-01-15 10:33:30|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|1906
1768473220000|2026-01-15 10:33:40|380.4|380.3|380.4|380.2|380.4|380.3|380.4|380.2|0
1768473240000|2026-01-15 10:34:00|380.5|380.3|380.1|379.9|380.5|380.3|380.1|379.9|12046
1768473250000|2026-01-15 10:34:10||380||379.9||380||379.9|1084
1768473300000|2026-01-15 10:35:00|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|3625
1768473340000|2026-01-15 10:35:40|380||380||380||380||0
1768473370000|2026-01-15 10:36:10|380.1|379.9|380|379.8|380.1|380|380|379.8|4249
1768473380000|2026-01-15 10:36:20||379.9||379.9||379.9||379.9|0
1768473400000|2026-01-15 10:36:40|380.1||380.1||380.1||380.1||1106
1768473410000|2026-01-15 10:36:50|||||||||2279
1768473500000|2026-01-15 10:38:20|380||380||380||380||0
1768473510000|2026-01-15 10:38:30|380.1||380.1||380.1||380.1||2014
1768473580000|2026-01-15 10:39:40|380|379.8|379.9|379.8|380|379.8|379.9|379.8|680
1768473590000|2026-01-15 10:39:50|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1768473600000|2026-01-15 10:40:00|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|2809
1768473610000|2026-01-15 10:40:10|380|379.9|380|379.9|380|379.9|380|379.9|199
1768473620000|2026-01-15 10:40:20|380.1||380.1||380.1||380.1||0
1768473680000|2026-01-15 10:41:20|380||380||380||380||0
1768473700000|2026-01-15 10:41:40|||||||||550
1768473740000|2026-01-15 10:42:20|380.1||380.1||380.1||380.1||0
1768473780000|2026-01-15 10:43:00|380|379.8|379.9|379.8|380|379.8|379.9|379.8|0
1768473790000|2026-01-15 10:43:10|380||380||380||380||0
1768473890000|2026-01-15 10:44:50|379.9||379.9||379.9||379.9||0
1768473900000|2026-01-15 10:45:00|380||380||380||380||2279
1768473910000|2026-01-15 10:45:10|379.9||379.9||379.9||379.9||0
1768473930000|2026-01-15 10:45:30|380||380||380||380||0
1768473940000|2026-01-15 10:45:40||379.9||379.8||379.9||379.8|0
1768473960000|2026-01-15 10:46:00||379.9||379.9||379.9||379.9|1637
1768474000000|2026-01-15 10:46:40|380.1||380.1||380.1||380.1||0
1768474090000|2026-01-15 10:48:10||380||379.9||380||379.9|2999
1768474100000|2026-01-15 10:48:20|380||380||380||380||0
1768474130000|2026-01-15 10:48:50|||||||||3382
1768474150000|2026-01-15 10:49:10|380.1||380.1||380.1||380.1||0
1768474290000|2026-01-15 10:51:30|||||||||1
1768474310000|2026-01-15 10:51:50|380||380||380||380||0
1768474330000|2026-01-15 10:52:10|||||||||2132
1768474420000|2026-01-15 10:53:40|||||||||4420
1768474620000|2026-01-15 10:57:00|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|4973
1768474630000|2026-01-15 10:57:10||379.7||379.7||379.7||379.7|713
1768474640000|2026-01-15 10:57:20||379.8||379.7||379.8||379.7|0
1768474650000|2026-01-15 10:57:30|379.8||379.8||379.8||379.8||0
1768474690000|2026-01-15 10:58:10|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|0
1768474700000|2026-01-15 10:58:20||379.5||379.5||379.5||379.5|0
1768474760000|2026-01-15 10:59:20|379.6|379.4|379.5|379.3|379.6|379.4|379.5|379.3|0
1768474780000|2026-01-15 10:59:40|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|1
1768474800000|2026-01-15 11:00:00|379.3||379.4||379.4||379.3||0
1768474810000|2026-01-15 11:00:10|379.5|379.3|379.5|379.3|379.5|379.3|379.5|379.3|3565
1768474850000|2026-01-15 11:00:50||379.4||379.4||379.4||379.4|0
1768474860000|2026-01-15 11:01:00||379.3||379.3||379.3||379.3|0
1768474900000|2026-01-15 11:01:40|||||||||246
1768474910000|2026-01-15 11:01:50|379.4||379.4||379.4||379.4||3565
1768474920000|2026-01-15 11:02:00|379.5||379.5||379.5||379.5||3565
1768474930000|2026-01-15 11:02:10|379.4||379.5||379.5||379.4||0
1768474940000|2026-01-15 11:02:20|379.4|379.4|379.5|379.4|379.5|379.4|379.4|379.4|913
1768474960000|2026-01-15 11:02:40||379.3||379.3||379.3||379.3|0
1768475000000|2026-01-15 11:03:20||379.4||379.4||379.4||379.4|0
1768475030000|2026-01-15 11:03:50||379.3||379.3||379.3||379.3|0
1768475050000|2026-01-15 11:04:10||379.4||379.4||379.4||379.4|0
1768475090000|2026-01-15 11:04:50||379.3||379.3||379.3||379.3|0
1768475100000|2026-01-15 11:05:00||379.4||379.4||379.4||379.4|0
1768475170000|2026-01-15 11:06:10|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|69
1768475310000|2026-01-15 11:08:30|||||||||1600
1768475420000|2026-01-15 11:10:20|379.3|379.2|379.2|379.1|379.3|379.2|379.2|379.1|148
1768475430000|2026-01-15 11:10:30|||||||||1500
1768475490000|2026-01-15 11:11:30|379.3|379.2|379.3|379.1|379.3|379.2|379.3|379.1|3100
1768475540000|2026-01-15 11:12:20|379.2|379|379.2|379|379.2|379|379.2|379|3873
1768475590000|2026-01-15 11:13:10||379.1||379.1||379.1||379.1|0
1768475610000|2026-01-15 11:13:30|379.3||379.3||379.3||379.3||580
1768475650000|2026-01-15 11:14:10|379.2||379.2||379.2||379.2||3565
1768475720000|2026-01-15 11:15:20||379||379||379||379|4349
1768475730000|2026-01-15 11:15:30|||||||||15
1768475810000|2026-01-15 11:16:50|379.1||379.1||379.1||379.1||0
1768476050000|2026-01-15 11:20:50|||||||||250
1768476190000|2026-01-15 11:23:10|379|378.9|379|378.9|379|378.9|379|378.9|800
1768476260000|2026-01-15 11:24:20|||||||||11437
1768476340000|2026-01-15 11:25:40|379.1|379|379.1|379|379.1|379|379.1|379|0
1768476360000|2026-01-15 11:26:00|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|0
1768476400000|2026-01-15 11:26:40|379.4|379|379.4|379.2|379.4|379.2|379.4|379|2937
1768476420000|2026-01-15 11:27:00|379.5|379.3|379.7|379.5|379.7|379.5|379.5|379.3|1073
1768476500000|2026-01-15 11:28:20|379.6||379.7||379.7||379.6||0
1768476510000|2026-01-15 11:28:30|379.6||379.6||379.6||379.6||0
1768476580000|2026-01-15 11:29:40|379.7||379.7||379.7||379.7||0
1768476610000|2026-01-15 11:30:10|379.6||379.6||379.6||379.6||0
1768476650000|2026-01-15 11:30:50|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|3427
1768476670000|2026-01-15 11:31:10|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|1116
1768476680000|2026-01-15 11:31:20|379.3|379.3|379.4|379.3|379.4|379.3|379.3|379.3|132
1768476720000|2026-01-15 11:32:00|379.5||379.5||379.5||379.5||0
1768476730000|2026-01-15 11:32:10|379.4||379.4||379.4||379.4||0
1768476740000|2026-01-15 11:32:20||379.2||379.2||379.2||379.2|0
1768476760000|2026-01-15 11:32:40|379.3|379.3|379.4|379.3|379.4|379.3|379.3|379.3|1135
1768476810000|2026-01-15 11:33:30|379.5|379.4|379.5|379.3|379.5|379.4|379.5|379.3|0
1768476820000|2026-01-15 11:33:40|379.4||379.4||379.4||379.4||0
1768476840000|2026-01-15 11:34:00|379.5||379.5||379.5||379.5||0
1768476850000|2026-01-15 11:34:10|379.4||379.4||379.4||379.4||0
1768476900000|2026-01-15 11:35:00|||||||||1135
1768476910000|2026-01-15 11:35:10|||||||||1858
1768476930000|2026-01-15 11:35:30|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|1597
1768476960000|2026-01-15 11:36:00|379.2|379|379.2|379|379.2|379|379.2|379|2672
1768477000000|2026-01-15 11:36:40||379.1||379.1||379.1||379.1|0
1768477110000|2026-01-15 11:38:30||379||379||379||379|2039
1768477200000|2026-01-15 11:40:00||379.1||379.1||379.1||379.1|0
1768477220000|2026-01-15 11:40:20|379.1|379|379.1|379|379.1|379|379.1|379|2500
1768477270000|2026-01-15 11:41:10||378.9||378.9||379||378.9|1234
1768477280000|2026-01-15 11:41:20||379||378.9||379||378.9|0
1768477290000|2026-01-15 11:41:30||379||379||379||379|0
1768477460000|2026-01-15 11:44:20|||||||||1
1768477470000|2026-01-15 11:44:30|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|1772
1768477570000|2026-01-15 11:46:10|379.3||379.3||379.3||379.3||0
1768477700000|2026-01-15 11:48:20||379.2||379.1||379.2||379.1|0
1768477710000|2026-01-15 11:48:30||379.2||379.1||379.2||379.1|0
1768477730000|2026-01-15 11:48:50||379.2||379.2||379.2||379.2|0
1768477740000|2026-01-15 11:49:00|379.2|379.1|379.1|379|379.2|379.1|379.1|379|125
1768477760000|2026-01-15 11:49:20|379|378.9|379|378.9|379|378.9|379|378.9|2112
1768477790000|2026-01-15 11:49:50||378.8||378.8||378.8||378.8|34
1768477800000|2026-01-15 11:50:00|378.9|378.9|379|378.8|379|378.9|378.9|378.8|1135
1768477820000|2026-01-15 11:50:20|378.9||379||379||378.9||0
1768477830000|2026-01-15 11:50:30|378.9||378.9||378.9||378.9||0
1768477840000|2026-01-15 11:50:40|379||378.9||379||378.9||0
1768477850000|2026-01-15 11:50:50|379||379||379||379||0
1768477920000|2026-01-15 11:52:00|378.9||378.9||378.9||378.9||0
1768477940000|2026-01-15 11:52:20|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|1694
1768478010000|2026-01-15 11:53:30|378.9||378.9||378.9||378.9||0
1768478020000|2026-01-15 11:53:40||378.8||378.8||378.8||378.8|0
1768478140000|2026-01-15 11:55:40|379||379||379||379||0
1768478150000|2026-01-15 11:55:50||378.9||378.8||378.9||378.8|0
1768478170000|2026-01-15 11:56:10||378.9||378.9||378.9||378.9|0
1768478350000|2026-01-15 11:59:10|379.1|379|379.1|379|379.1|379|379.1|379|0
1768478440000|2026-01-15 12:00:40|379.2|379.1|379.3|379.1|379.3|379.2|379.2|379.1|2672
1768478460000|2026-01-15 12:01:00||379.2||379.2||379.2||379.1|0
1768478480000|2026-01-15 12:01:20|379.2|379|379.2|379|379.2|379|379.2|379|1135
1768478510000|2026-01-15 12:01:50||379.1||379.1||379.1||379.1|0
1768478610000|2026-01-15 12:03:30|||||||||1
1768478650000|2026-01-15 12:04:10|||||||||800
1768478910000|2026-01-15 12:08:30|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|1313
1768478940000|2026-01-15 12:09:00|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|0
1768478990000|2026-01-15 12:09:50|379.5||379.5||379.5||379.5||0
1768479000000|2026-01-15 12:10:00|379.6|379.4|379.6|379.5|379.6|379.5|379.6|379.4|871
1768479010000|2026-01-15 12:10:10|379.7||379.7||379.7||379.7||148
1768479060000|2026-01-15 12:11:00||379.6||379.6||379.6||379.6|0
1768479120000|2026-01-15 12:12:00||379.5||379.5||379.5||379.5|4706
1768479130000|2026-01-15 12:12:10||379.6||379.6||379.6||379.6|0
1768479260000|2026-01-15 12:14:20|379.8||379.8||379.8||379.8||200
1768479270000|2026-01-15 12:14:30||379.7||379.7||379.7||379.7|0
1768479300000|2026-01-15 12:15:00|||||||||1000
1768479370000|2026-01-15 12:16:10|||||||||1925
1768479380000|2026-01-15 12:16:20|||||||||1350
1768479570000|2026-01-15 12:19:30|379.9||379.9||379.9||379.9||0
1768479580000|2026-01-15 12:19:40||379.8||379.8||379.8||379.8|0
1768479600000|2026-01-15 12:20:00|||||||||1000
1768479620000|2026-01-15 12:20:20|||||||||1070
1768479650000|2026-01-15 12:20:50|||||||||53
1768479720000|2026-01-15 12:22:00|380|379.9|380|379.9|380|379.9|380|379.9|598
1768479790000|2026-01-15 12:23:10|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|960
1768479800000|2026-01-15 12:23:20|||||||||1104
1768479830000|2026-01-15 12:23:50||379.7||379.7||379.7||379.7|0
1768479860000|2026-01-15 12:24:20||379.8||379.8||379.8||379.8|0
1768479910000|2026-01-15 12:25:10|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|2098
1768480010000|2026-01-15 12:26:50|379.7|379.6|379.8|379.6|379.8|379.6|379.7|379.6|100
1768480020000|2026-01-15 12:27:00|379.7||379.7||379.7||379.7||0
1768480060000|2026-01-15 12:27:40|379.8|379.7|380|379.9|380|379.9|379.8|379.7|2010
1768480080000|2026-01-15 12:28:00|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|286
1768480160000|2026-01-15 12:29:20|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1768480170000|2026-01-15 12:29:30|379.6|379.5|379.7|379.5|379.7|379.5|379.6|379.5|1474
1768480190000|2026-01-15 12:29:50||379.6||379.6||379.6||379.6|0
1768480210000|2026-01-15 12:30:10|||||||||300
1768480220000|2026-01-15 12:30:20|379.8||379.8||379.8||379.8||0
1768480240000|2026-01-15 12:30:40|379.7||379.7||379.7||379.7||0
1768480270000|2026-01-15 12:31:10|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|942
1768480360000|2026-01-15 12:32:40|379.7|379.6|379.6|379.5|379.7|379.6|379.6|379.5|1521
1768480370000|2026-01-15 12:32:50|||||||||3244
1768480540000|2026-01-15 12:35:40||379.4||379.5||379.5||379.4|0
1768480550000|2026-01-15 12:35:50|||||||||2000
1768480590000|2026-01-15 12:36:30||379.4||379.4||379.4||379.4|0
1768480610000|2026-01-15 12:36:50|379.5|379.5|379.6|379.4|379.6|379.5|379.5|379.4|156
1768480640000|2026-01-15 12:37:20||379.5||379.5||379.5||379.5|0
1768480710000|2026-01-15 12:38:30||379.4||379.4||379.4||379.4|1780
1768480720000|2026-01-15 12:38:40||379.5||379.5||379.5||379.5|0
1768480770000|2026-01-15 12:39:30|||||||||1600
1768480830000|2026-01-15 12:40:30||379.4||379.4||379.4||379.4|0
1768480850000|2026-01-15 12:40:50|379.5||379.5||379.5||379.5||2270
1768480960000|2026-01-15 12:42:40|379.6|379.5|379.6|379.4|379.6|379.5|379.6|379.4|2636
1768480990000|2026-01-15 12:43:10||379.5||379.5||379.5||379.5|0
1768481000000|2026-01-15 12:43:20|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|1135
1768481010000|2026-01-15 12:43:30|||||||||1648
1768481030000|2026-01-15 12:43:50|379.8||379.8||379.8||379.8||995
1768481060000|2026-01-15 12:44:20|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|1105
1768481070000|2026-01-15 12:44:30||379.8||379.8||379.8||379.8|0
1768481130000|2026-01-15 12:45:30|||||||||883
1768481140000|2026-01-15 12:45:40|380|379.9|380|379.9|380|379.9|380|379.9|139
1768481160000|2026-01-15 12:46:00|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|371
1768481190000|2026-01-15 12:46:30|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|24
1768481220000|2026-01-15 12:47:00|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|786
1768481240000|2026-01-15 12:47:20|379.6|379.5|379.4|379.3|379.6|379.5|379.4|379.3|0
1768481270000|2026-01-15 12:47:50|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|87
1768481320000|2026-01-15 12:48:40|||||||||250
1768481470000|2026-01-15 12:51:10|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.4|2558
1768481500000|2026-01-15 12:51:40||379.4||379.4||379.4||379.4|0
1768481510000|2026-01-15 12:51:50||379.5||379.5||379.5||379.5|0
1768481520000|2026-01-15 12:52:00|379.5|379.4|379.5|379.4|379.6|379.4|379.5|379.4|2121
1768481530000|2026-01-15 12:52:10|||||||||100
1768481560000|2026-01-15 12:52:40|379.4|379.3|379.4|379.2|379.4|379.3|379.4|379.2|0
1768481590000|2026-01-15 12:53:10||379.3||379.3||379.3||379.3|0
1768481610000|2026-01-15 12:53:30||379.2||379.3||379.3||379.2|1135
1768481620000|2026-01-15 12:53:40|379.5||379.5||379.5||379.5||0
1768481630000|2026-01-15 12:53:50|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|2672
1768481660000|2026-01-15 12:54:20||379.3||379.3||379.3||379.3|200
1768481730000|2026-01-15 12:55:30||379.2||379.2||379.2||379.2|102
1768481740000|2026-01-15 12:55:40|379.3|379|379.2|379|379.3|379|379.2|379|0
1768481750000|2026-01-15 12:55:50|379.1|379.1|378.8|378.7|379.1|379.1|378.8|378.7|1266
1768481760000|2026-01-15 12:56:00|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|3629
1768481770000|2026-01-15 12:56:10|379|378.9|379|378.9|379|378.9|379|378.9|606
1768481780000|2026-01-15 12:56:20|379.1|379|379.1|379|379.1|379|379.1|379|0
1768481880000|2026-01-15 12:58:00|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|1
1768481900000|2026-01-15 12:58:20||379||379||379||379|0
1768481920000|2026-01-15 12:58:40|379.1||379.1||379.1||379.1||0
1768481970000|2026-01-15 12:59:30||378.9||379||379||378.9|1010
1768481980000|2026-01-15 12:59:40||378.9||378.9||379||378.9|0
1768481990000|2026-01-15 12:59:50|379||379||379||379||0
1768482000000|2026-01-15 13:00:00|379.1|379|379.1|379|379.1|379|379.1|379|257
1768482010000|2026-01-15 13:00:10|379|378.9|379|378.9|379|378.9|379|378.9|651
1768482100000|2026-01-15 13:01:40|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|1352
1768482110000|2026-01-15 13:01:50|379.1|378.9|379.1|378.9|379.1|378.9|379|378.9|1283
1768482120000|2026-01-15 13:02:00||379||379||379||379|0
1768482140000|2026-01-15 13:02:20||378.9||378.9||378.9||378.9|0
1768482150000|2026-01-15 13:02:30|379|379|379|378.9|379|379|379|378.9|0
1768482210000|2026-01-15 13:03:30|379.1|379|379.1|379|379.1|379|379.1|379|2004
1768482220000|2026-01-15 13:03:40||378.9||378.9||378.9||378.9|1135
1768482250000|2026-01-15 13:04:10||379||379||379||379|0
1768482520000|2026-01-15 13:08:40|||||||||50
1768482530000|2026-01-15 13:08:50|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|1777
1768482540000|2026-01-15 13:09:00|378.7|378.6|378.7|378.6|378.8|378.7|378.7|378.6|1288
1768482560000|2026-01-15 13:09:20|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|0
1768482570000|2026-01-15 13:09:30|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|1135
1768482590000|2026-01-15 13:09:50|378.8||378.7||378.8||378.7||0
1768482610000|2026-01-15 13:10:10|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|0
1768482620000|2026-01-15 13:10:20|||||||||1135
1768482630000|2026-01-15 13:10:30|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|0
1768482640000|2026-01-15 13:10:40|379||379||379||379||0
1768482650000|2026-01-15 13:10:50|||||||||1082
1768482660000|2026-01-15 13:11:00|378.9||378.9||378.9||378.9||100
1768482670000|2026-01-15 13:11:10|378.8|378.7|378.8|378.6|378.8|378.7|378.8|378.6|801
1768482700000|2026-01-15 13:11:40|378.7||378.7||378.7||378.7||0
1768482720000|2026-01-15 13:12:00|378.8||378.8||378.8||378.8||0
1768482730000|2026-01-15 13:12:10|378.7||378.7||378.7||378.7||0
1768482780000|2026-01-15 13:13:00|378.8||378.8||378.8||378.8||0
1768482790000|2026-01-15 13:13:10|378.7||378.7||378.7||378.7||0
1768482820000|2026-01-15 13:13:40|378.6|378.5|378.7|378.6|378.7|378.6|378.6|378.5|2240
1768482830000|2026-01-15 13:13:50|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|0
1768482850000|2026-01-15 13:14:10||378.6||378.6||378.6||378.6|0
1768482860000|2026-01-15 13:14:20||378.7||378.7||378.7||378.7|0
1768482880000|2026-01-15 13:14:40|378.9||378.8||378.9||378.8||1135
1768482930000|2026-01-15 13:15:30|378.9||378.8||378.9||378.8||0
1768482940000|2026-01-15 13:15:40|378.9||378.8||378.9||378.8||0
1768482950000|2026-01-15 13:15:50|378.9||378.9||378.9||378.9||0
1768482960000|2026-01-15 13:16:00|378.8||378.8||378.8||378.8||3837
1768482970000|2026-01-15 13:16:10|378.9||378.9||378.9||378.9||2004
1768483000000|2026-01-15 13:16:40||378.8||378.8||378.8||378.8|0
1768483040000|2026-01-15 13:17:20|379||379||379||379||0
1768483060000|2026-01-15 13:17:40||378.9||378.8||378.9||378.8|1964
1768483070000|2026-01-15 13:17:50|378.9||378.9||378.9||378.9||0
1768483080000|2026-01-15 13:18:00|379||379||379||379||2004
1768483100000|2026-01-15 13:18:20|378.9||378.9||378.9||378.9||0
1768483110000|2026-01-15 13:18:30|379||379||379||379||20
1768483130000|2026-01-15 13:18:50|378.9||378.9||378.9||378.9||0
1768483150000|2026-01-15 13:19:10|||||||||2004
1768483210000|2026-01-15 13:20:10|379||379||379||379||0
1768483240000|2026-01-15 13:20:40||378.9||378.9||378.9||378.9|0
1768483250000|2026-01-15 13:20:50||378.8||378.8||378.8||378.8|469
1768483270000|2026-01-15 13:21:10|378.9||378.9||378.9||378.9||0
1768483310000|2026-01-15 13:21:50|379||379||379||379||454
1768483330000|2026-01-15 13:22:10|378.9||378.9||378.9||378.9||0
1768483390000|2026-01-15 13:23:10|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|215
1768483400000|2026-01-15 13:23:20|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|2640
1768483410000|2026-01-15 13:23:30|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|0
1768483420000|2026-01-15 13:23:40|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|100
1768483490000|2026-01-15 13:24:50||378.7||378.7||378.7||378.7|0
1768483510000|2026-01-15 13:25:10|378.8||378.8||378.8||378.8||0
1768483570000|2026-01-15 13:26:10|378.7|378.6|378.8|378.6|378.8|378.6|378.7|378.6|0
1768483590000|2026-01-15 13:26:30||378.7||378.6||378.7||378.6|1135
1768483600000|2026-01-15 13:26:40|378.9|378.7|378.9|378.7|378.9|378.7|378.9|378.7|0
1768483620000|2026-01-15 13:27:00||378.8||378.8||378.8||378.8|0
1768483630000|2026-01-15 13:27:10||378.7||378.7||378.7||378.7|0
1768483640000|2026-01-15 13:27:20||378.8||378.8||378.8||378.8|0
1768483660000|2026-01-15 13:27:40||378.7||378.7||378.7||378.7|1850
1768483670000|2026-01-15 13:27:50||378.8||378.8||378.8||378.7|0
1768483770000|2026-01-15 13:29:30||378.7||378.7||378.7||378.7|0
1768483780000|2026-01-15 13:29:40||378.8||378.8||378.8||378.8|0
1768483790000|2026-01-15 13:29:50||378.7||378.8||378.8||378.7|0
1768483860000|2026-01-15 13:31:00|378.8|378.7|378.9|378.7|378.9|378.7|378.8|378.7|0
1768483880000|2026-01-15 13:31:20|378.8||378.8||378.8||378.8||0
1768483910000|2026-01-15 13:31:50|378.9||378.8||378.9||378.8||0
1768483920000|2026-01-15 13:32:00||378.6||378.6||378.6||378.6|11
1768483930000|2026-01-15 13:32:10|378.7||378.7||378.7||378.7||0
1768483960000|2026-01-15 13:32:40|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|0
1768483970000|2026-01-15 13:32:50|||||||||109
1768484010000|2026-01-15 13:33:30||378.6||378.7||378.7||378.6|0
1768484100000|2026-01-15 13:35:00|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.7|0
1768484210000|2026-01-15 13:36:50|378.8|378.7|378.8|378.7|378.8|378.7|378.7|378.6|2956
1768484240000|2026-01-15 13:37:20||378.6||378.6||378.6||378.6|0
1768484250000|2026-01-15 13:37:30||378.7||378.6||378.7||378.6|0
1768484260000|2026-01-15 13:37:40||378.7||378.7||378.7||378.7|0
1768484270000|2026-01-15 13:37:50||378.6||378.6||378.6||378.6|0
1768484280000|2026-01-15 13:38:00||378.7||378.6||378.7||378.6|0
1768484290000|2026-01-15 13:38:10|378.7||378.7||378.7||378.7||0
1768484340000|2026-01-15 13:39:00|378.6|378.5|378.6|378.5|378.6|378.5|378.6|378.5|0
1768484380000|2026-01-15 13:39:40|378.7|378.6|378.7|378.6|378.7|378.6|378.7|378.6|0
1768484400000|2026-01-15 13:40:00|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|755
1768484410000|2026-01-15 13:40:10|378.7|378.6|378.7|378.6|378.7|378.7|378.7|378.6|1135
1768484420000|2026-01-15 13:40:20|||||||||50
1768484490000|2026-01-15 13:41:30|378.8|378.7|378.8|378.7|378.8|378.7|378.8|378.7|1193
1768484500000|2026-01-15 13:41:40|379|378.9|379.1|379|379.1|379|379|378.9|1358
1768484520000|2026-01-15 13:42:00|379|378.9|379|378.9|379|378.9|379|378.9|0
1768484580000|2026-01-15 13:43:00|379.1||379.1||379.1||379.1||0
1768484590000|2026-01-15 13:43:10|379||379||379||379||2600
1768484600000|2026-01-15 13:43:20|378.9|378.8|378.9|378.8|378.9|378.8|378.9|378.8|0
1768484610000|2026-01-15 13:43:30|||||||||3000
1768484620000|2026-01-15 13:43:40|379.2|379|379|378.8|379.2|379|379|378.8|523
1768484630000|2026-01-15 13:43:50|379.1|378.9|379.1|378.9|379.1|378.9|379.1|378.9|141
1768484650000|2026-01-15 13:44:10|379.2|379|379.4|379.3|379.4|379.3|379.2|379|96
1768484670000|2026-01-15 13:44:30|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|0
1768484710000|2026-01-15 13:45:10|379.4||379.4||379.4||379.4||1572
1768484720000|2026-01-15 13:45:20|379.5|379.3|379.5|379.3|379.5|379.3|379.5|379.3|0
1768484770000|2026-01-15 13:46:10|379.4||379.5||379.5||379.4||0
1768484780000|2026-01-15 13:46:20|379.4|379.4|379.5|379.4|379.5|379.4|379.4|379.4|614
1768484790000|2026-01-15 13:46:30||379.3||379.3||379.3||379.3|0
1768484810000|2026-01-15 13:46:50||379.4||379.4||379.4||379.4|0
1768484820000|2026-01-15 13:47:00|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|1135
1768484840000|2026-01-15 13:47:20|||||||||275
1768484900000|2026-01-15 13:48:20|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|1342
1768484910000|2026-01-15 13:48:30|379.6|379.5|379.5|379.3|379.6|379.5|379.5|379.3|703
1768484920000|2026-01-15 13:48:40|379.6|379.4|379.6|379.5|379.6|379.5|379.6|379.4|0
1768484950000|2026-01-15 13:49:10||379.4||379.4||379.4||379.4|823
1768484990000|2026-01-15 13:49:50||379.5||379.5||379.5||379.5|0
1768485040000|2026-01-15 13:50:40|379.7|379.6|379.8|379.6|379.8|379.6|379.7|379.6|0
1768485050000|2026-01-15 13:50:50|379.7||379.7||379.7||379.7||0
1768485110000|2026-01-15 13:51:50|379.8||379.8||379.8||379.8||1135
1768485120000|2026-01-15 13:52:00||379.7||379.6||379.7||379.6|0
1768485130000|2026-01-15 13:52:10||379.7||379.7||379.7||379.7|0
1768485140000|2026-01-15 13:52:20|379.9||379.8||379.9||379.8||304
1768485170000|2026-01-15 13:52:50|||||||||853
1768485200000|2026-01-15 13:53:20|379.9||379.9||379.9||379.9||0
1768485210000|2026-01-15 13:53:30|||||||||407
1768485220000|2026-01-15 13:53:40|379.8||379.9||379.9||379.8||0
1768485240000|2026-01-15 13:54:00|379.8|379.6|379.7|379.6|379.8|379.6|379.7|379.6|0
1768485250000|2026-01-15 13:54:10|||||||||9244
1768485270000|2026-01-15 13:54:30||379.5||379.5||379.5||379.5|865
1768485290000|2026-01-15 13:54:50|379.6||379.6||379.6||379.6||0
1768485330000|2026-01-15 13:55:30|379.5|379.4|379.4|379.3|379.5|379.4|379.4|379.3|196
1768485350000|2026-01-15 13:55:50|379.5||379.5||379.5||379.5||0
1768485380000|2026-01-15 13:56:20|379.4|379.4|379.3|379.2|379.4|379.4|379.3|379.2|1198
1768485400000|2026-01-15 13:56:40|379.4||379.4||379.4||379.4||1759
1768485410000|2026-01-15 13:56:50||379.3||379.3||379.3||379.3|0
1768485430000|2026-01-15 13:57:10|379.5|379.4|379.5|379.3|379.5|379.4|379.5|379.3|775
1768485450000|2026-01-15 13:57:30|||||||||800
1768485490000|2026-01-15 13:58:10|379.4|379.4|379.4|379.3|379.4|379.4|379.4|379.3|117
1768485580000|2026-01-15 13:59:40|379.5||379.5||379.5||379.5||0
1768485590000|2026-01-15 13:59:50|379.4|379.4|379.5|379.4|379.5|379.4|379.4|379.4|0
1768485670000|2026-01-15 14:01:10|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|1135
1768485770000|2026-01-15 14:02:50|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|0
1768485790000|2026-01-15 14:03:10|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|0
1768485840000|2026-01-15 14:04:00||379||379||379||379|0
1768485850000|2026-01-15 14:04:10|379.1||379.1||379.1||379.1||0
1768485860000|2026-01-15 14:04:20|379.2|379.2|379.3|379.2|379.3|379.2|379.2|379.2|0
1768485870000|2026-01-15 14:04:30||379.1||379.1||379.1||379.1|1502
1768485920000|2026-01-15 14:05:20|379.2|379|379.2|379|379.2|379|379.2|379|0
1768485930000|2026-01-15 14:05:30||379.1||379.1||379.1||379.1|0
1768485980000|2026-01-15 14:06:20|379.1|379|379.1|379|379.1|379|379.1|379|0
1768485990000|2026-01-15 14:06:30|379.2|378.9|379.2|379|379.2|379|379.2|378.9|1225
1768486000000|2026-01-15 14:06:40||379.1||379.1||379.1||379.1|2338
1768486100000|2026-01-15 14:08:20|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|580
1768486120000|2026-01-15 14:08:40|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|1266
1768486130000|2026-01-15 14:08:50|379.3|379.2|379.2|379.1|379.3|379.2|379.2|379.1|3700
1768486140000|2026-01-15 14:09:00|379.3||379.3||379.3||379.3||0
1768486150000|2026-01-15 14:09:10|379.2||379.2||379.2||379.2||0
1768486160000|2026-01-15 14:09:20|379.1|379|379.1|379|379.1|379|379.1|379|0
1768486170000|2026-01-15 14:09:30|379.2||379.2||379.2||379.2||0
1768486240000|2026-01-15 14:10:40|379.1||379.1||379.1||379.1||0
1768486260000|2026-01-15 14:11:00|379|378.9|379|378.9|379|378.9|379|378.9|672
1768486310000|2026-01-15 14:11:50|379.2|379|379.2|379.1|379.2|379.1|379.2|379|1017
1768486330000|2026-01-15 14:12:10|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|3195
1768486420000|2026-01-15 14:13:40||379.1||379.2||379.2||379.1|806
1768486470000|2026-01-15 14:14:30|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|0
1768486480000|2026-01-15 14:14:40|||||||||2065
1768486570000|2026-01-15 14:16:10|||||||||250
1768486640000|2026-01-15 14:17:20|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|823
1768486720000|2026-01-15 14:18:40|379.6||379.6||379.6||379.6||1372
1768486750000|2026-01-15 14:19:10|379.5||379.5||379.5||379.5||0
1768486800000|2026-01-15 14:20:00|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|4190
1768486810000|2026-01-15 14:20:10|||||||||1131
1768486910000|2026-01-15 14:21:50|||||||||200
1768487030000|2026-01-15 14:23:50|379.7||379.6||379.7||379.6||0
1768487040000|2026-01-15 14:24:00|379.7||379.6||379.7||379.6||0
1768487070000|2026-01-15 14:24:30|379.7||379.7||379.7||379.7||0
1768487080000|2026-01-15 14:24:40||379.6||379.6||379.6||379.6|0
1768487100000|2026-01-15 14:25:00||379.5||379.5||379.5||379.5|780
1768487110000|2026-01-15 14:25:10|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.5|1061
1768487120000|2026-01-15 14:25:20|||||||||1135
1768487170000|2026-01-15 14:26:10||379.7||379.7||379.7||379.7|0
1768487220000|2026-01-15 14:27:00|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|57
1768487240000|2026-01-15 14:27:20||379.5||379.5||379.5||379.5|0
1768487250000|2026-01-15 14:27:30|||||||||30
1768487260000|2026-01-15 14:27:40|379.6|379.4|379.5|379.4|379.6|379.4|379.5|379.4|3292
1768487270000|2026-01-15 14:27:50||379.3||379.3||379.3||379.3|0
1768487280000|2026-01-15 14:28:00|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|713
1768487290000|2026-01-15 14:28:10||379.3||379.3||379.3||379.3|0
1768487330000|2026-01-15 14:28:50|379.5||379.5||379.5||379.5||26
1768487370000|2026-01-15 14:29:30|379.4||379.4||379.4||379.4||0
1768487390000|2026-01-15 14:29:50|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|2081
1768487400000|2026-01-15 14:30:00|379.6|379.5|379.8|379.6|379.8|379.6|379.6|379.5|1235
1768487420000|2026-01-15 14:30:20|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|1363
1768487440000|2026-01-15 14:30:40|379.8|379.6|379.8|379.6|379.8|379.7|379.8|379.6|1879
1768487450000|2026-01-15 14:30:50||379.7||379.7||379.7||379.7|1768
1768487460000|2026-01-15 14:31:00|||||||||1
1768487470000|2026-01-15 14:31:10|379.9||379.9||379.9||379.9||0
1768487480000|2026-01-15 14:31:20||379.8||379.8||379.8||379.8|0
1768487510000|2026-01-15 14:31:50|380|379.9|380|379.9|380|379.9|380|379.9|940
1768487520000|2026-01-15 14:32:00|380.1||380.1||380.1||380.1||1
1768487530000|2026-01-15 14:32:10|380||380||380||380||0
1768487540000|2026-01-15 14:32:20|379.9|379.8|379.9|379.7|379.9|379.8|379.9|379.7|95
1768487570000|2026-01-15 14:32:50|379.7|379.5|379.7|379.6|379.8|379.7|379.7|379.5|2729
1768487580000|2026-01-15 14:33:00|||||||||1
1768487600000|2026-01-15 14:33:20||379.5||379.5||379.5||379.5|0
1768487610000|2026-01-15 14:33:30||379.6||379.6||379.6||379.6|1879
1768487630000|2026-01-15 14:33:50|379.6|379.5|379.7|379.6|379.7|379.6|379.5|379.4|2217
1768487640000|2026-01-15 14:34:00|379.6|379.4|379.7|379.5|379.7|379.5|379.6|379.4|2275
1768487650000|2026-01-15 14:34:10|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|1072
1768487680000|2026-01-15 14:34:40|380.1|379.8|380.1|379.9|380.1|379.9|380.1|379.8|1879
1768487690000|2026-01-15 14:34:50||380||379.9||380||379.9|3547
1768487700000|2026-01-15 14:35:00|380||380.1||380.1||380||3986
1768487750000|2026-01-15 14:35:50|380|380|380|379.9|380|380|380|379.9|627
1768487760000|2026-01-15 14:36:00|||||||||396
1768487790000|2026-01-15 14:36:30|379.9|379.8|379.8|379.7|379.9|379.8|379.8|379.7|5123
1768487800000|2026-01-15 14:36:40|379.9||379.9||379.9||379.9||1879
1768487810000|2026-01-15 14:36:50|379.8|379.6|379.8|379.6|379.8|379.7|379.8|379.6|132
1768487820000|2026-01-15 14:37:00|379.7||379.7||379.7||379.7||396
1768487830000|2026-01-15 14:37:10|379.8||379.8||379.8||379.8||0
1768487850000|2026-01-15 14:37:30|||||||||46
1768487870000|2026-01-15 14:37:50|379.7|379.7|379.7|379.6|379.7|379.7|379.7|379.6|1920
1768487880000|2026-01-15 14:38:00|379.8||379.8||379.8||379.8||528
1768487920000|2026-01-15 14:38:40|379.7|379.5|379.6|379.5|379.7|379.5|379.6|379.5|1698
1768487930000|2026-01-15 14:38:50|||||||||586
1768487940000|2026-01-15 14:39:00|||||||||2011
1768487950000|2026-01-15 14:39:10|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|1879
1768487960000|2026-01-15 14:39:20|379.6||379.6||379.6||379.6||0
1768487970000|2026-01-15 14:39:30|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|1879
1768487990000|2026-01-15 14:39:50|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|2471
1768488000000|2026-01-15 14:40:00|379.6|379.4|379.4|379.3|379.6|379.4|379.4|379.2|1242
1768488010000|2026-01-15 14:40:10|||||||||862
1768488030000|2026-01-15 14:40:30|||||||||2574
1768488040000|2026-01-15 14:40:40|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|1355
1768488050000|2026-01-15 14:40:50|||||||||3856
1768488060000|2026-01-15 14:41:00||379.5||379.5||379.5||379.5|1
1768488070000|2026-01-15 14:41:10|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|2407
1768488090000|2026-01-15 14:41:30|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|156
1768488110000|2026-01-15 14:41:50|379.7|379.4|379.6|379.5|379.7|379.6|379.6|379.4|3268
1768488120000|2026-01-15 14:42:00|||||||||1
1768488140000|2026-01-15 14:42:20|||||||||2000
1768488160000|2026-01-15 14:42:40||379.4||379.4||379.4||379.4|528
1768488170000|2026-01-15 14:42:50||379.5||379.5||379.5||379.5|533
1768488180000|2026-01-15 14:43:00||379.4||379.4||379.4||379.4|1
1768488190000|2026-01-15 14:43:10|||||||||150
1768488230000|2026-01-15 14:43:50||379.5||379.5||379.5||379.5|533
1768488240000|2026-01-15 14:44:00|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|2661
1768488260000|2026-01-15 14:44:20|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|0
1768488270000|2026-01-15 14:44:30|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|0
1768488280000|2026-01-15 14:44:40|379.4||379.4||379.4||379.4||691
1768488290000|2026-01-15 14:44:50|379.5|379.3|379.6|379.5|379.6|379.5|379.4|379.3|3381
1768488300000|2026-01-15 14:45:00|||||||||1
1768488310000|2026-01-15 14:45:10|379.7||379.7||379.7||379.6||1000
1768488330000|2026-01-15 14:45:30|379.9|379.7|379.7|379.5|379.9|379.7|379.7|379.5|3129
1768488340000|2026-01-15 14:45:40||379.6||379.6||379.6||379.6|4000
1768488350000|2026-01-15 14:45:50|379.8|379.7|379.8|379.6|379.8|379.7|379.8|379.6|0
1768488360000|2026-01-15 14:46:00|||||||||528
1768488410000|2026-01-15 14:46:50|379.7|379.7|379.8|379.7|379.8|379.7|379.7|379.7|2479
1768488420000|2026-01-15 14:47:00|||||||||132
1768488450000|2026-01-15 14:47:30|380|379.8|380|379.8|380|379.8|380|379.8|26
1768488470000|2026-01-15 14:47:50|379.9|379.9|380|379.9|380|379.9|379.9|379.8|3022
1768488480000|2026-01-15 14:48:00|||||||||25
1768488490000|2026-01-15 14:48:10|380.1||380.1||380.1||380.1||3279
1768488520000|2026-01-15 14:48:40|380|379.8|380|379.8|380|379.8|380|379.8|0
1768488530000|2026-01-15 14:48:50||379.9||379.9||379.9||379.9|254
1768488540000|2026-01-15 14:49:00|380.1|380|380|379.9|380.1|380|380|379.9|3920
1768488550000|2026-01-15 14:49:10||379.8||379.8||379.8||379.8|0
1768488560000|2026-01-15 14:49:20||379.9||379.9||379.9||379.9|0
1768488570000|2026-01-15 14:49:30||379.8||379.8||379.8||379.8|1824
1768488590000|2026-01-15 14:49:50|379.9||379.9||379.9||379.9||2666
1768488600000|2026-01-15 14:50:00|380|379.9|380|379.9|380|379.9|380|379.9|1
1768488610000|2026-01-15 14:50:10|||||||||1107
1768488620000|2026-01-15 14:50:20|||||||||1643
1768488630000|2026-01-15 14:50:30|380.1||380||380.1||380||0
1768488650000|2026-01-15 14:50:50|380.1|380|380.1|379.9|380.1|380|380|379.9|3733
1768488660000|2026-01-15 14:51:00||380||379.9||380||379.9|33481
1768488670000|2026-01-15 14:51:10|380||380||380||380||0
1768488710000|2026-01-15 14:51:50|379.9|379.8|380|379.9|380|379.9|379.9|379.8|5695
1768488720000|2026-01-15 14:52:00|||||||||1736
1768488730000|2026-01-15 14:52:10|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|926
1768488750000|2026-01-15 14:52:30|||||||||6000
1768488760000|2026-01-15 14:52:40|||||||||400
1768488780000|2026-01-15 14:53:00|||||||||1
1768488820000|2026-01-15 14:53:40|379.8|379.7|379.8|379.6|379.8|379.7|379.8|379.6|2391
1768488830000|2026-01-15 14:53:50||379.7||379.7||379.7||379.7|533
1768488840000|2026-01-15 14:54:00|379.7|379.5|379.5|379.4|379.7|379.5|379.5|379.3|1038
1768488850000|2026-01-15 14:54:10|379.6|379.5|379.7|379.5|379.7|379.5|379.6|379.5|0
1768488870000|2026-01-15 14:54:30|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|0
1768488890000|2026-01-15 14:54:50||379.5||379.5||379.5||379.5|444
1768488900000|2026-01-15 14:55:00|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|1
1768488910000|2026-01-15 14:55:10|379.6||379.5||379.6||379.5||0
1768488920000|2026-01-15 14:55:20|379.6||379.6||379.6||379.6||0
1768488950000|2026-01-15 14:55:50||379.5||379.5||379.5||379.5|533
1768488960000|2026-01-15 14:56:00|379.7||379.7||379.7||379.7||1
1768488980000|2026-01-15 14:56:20|379.6||379.6||379.6||379.6||0
1768489010000|2026-01-15 14:56:50|||||||||533
1768489020000|2026-01-15 14:57:00|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|2662
1768489080000|2026-01-15 14:58:00|379.6||379.6||379.6||379.6||1291
1768489100000|2026-01-15 14:58:20|379.5|379.3|379.5|379.3|379.5|379.3|379.5|379.3|2919
1768489130000|2026-01-15 14:58:50||379.4||379.4||379.4||379.4|533
1768489140000|2026-01-15 14:59:00|379.6|379.5|379.6|379.4|379.6|379.5|379.6|379.4|2764
1768489170000|2026-01-15 14:59:30||379.5||379.5||379.5||379.5|0
1768489180000|2026-01-15 14:59:40|||||||||150
1768489190000|2026-01-15 14:59:50|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|8506
1768489200000|2026-01-15 15:00:00|379.6||379.5||379.6||379.5||1
1768489210000|2026-01-15 15:00:10|||||||||1932
1768489220000|2026-01-15 15:00:20|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|204
1768489270000|2026-01-15 15:01:10|||||||||3000
1768489320000|2026-01-15 15:02:00|||||||||739
1768489330000|2026-01-15 15:02:10|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|763
1768489340000|2026-01-15 15:02:20|379.6||379.6||379.6||379.6||0
1768489370000|2026-01-15 15:02:50||379.5||379.5||379.5||379.5|0
1768489420000|2026-01-15 15:03:40|379.7||379.7||379.7||379.7||0
1768489430000|2026-01-15 15:03:50|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|0
1768489480000|2026-01-15 15:04:40|379.5||379.6||379.6||379.5||942
1768489490000|2026-01-15 15:04:50||379.5||379.5||379.5||379.5|2939
1768489520000|2026-01-15 15:05:20|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|34
1768489560000|2026-01-15 15:06:00||379.5||379.5||379.5||379.5|829
1768489580000|2026-01-15 15:06:20|||||||||1732
1768489620000|2026-01-15 15:07:00|||||||||1350
1768489640000|2026-01-15 15:07:20||379.6||379.5||379.6||379.5|0
1768489660000|2026-01-15 15:07:40|379.6||379.6||379.6||379.6||0
1768489690000|2026-01-15 15:08:10|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|561
1768489700000|2026-01-15 15:08:20|||||||||2141
1768489710000|2026-01-15 15:08:30||379.3||379.3||379.3||379.3|0
1768489730000|2026-01-15 15:08:50|379.4|379.2|379.3|379.2|379.4|379.2|379.3|379.2|2939
1768489740000|2026-01-15 15:09:00||379.1||379.1||379.1||379.1|0
1768489750000|2026-01-15 15:09:10||379.2||379.2||379.2||379.2|0
1768489760000|2026-01-15 15:09:20|||||||||9149
1768489770000|2026-01-15 15:09:30|379.4|379.1|379.2|379.1|379.4|379.1|379.2|379.1|907
1768489800000|2026-01-15 15:10:00||379||379||379||379|3249
1768489820000|2026-01-15 15:10:20|379.1||379.1||379.1||379.1||0
1768489830000|2026-01-15 15:10:30|379.2||379.2||379.2||379.2||3000
1768489840000|2026-01-15 15:10:40||379.1||379.1||379.1||379.1|0
1768489850000|2026-01-15 15:10:50|||||||||1649
1768489860000|2026-01-15 15:11:00|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|0
1768489890000|2026-01-15 15:11:30|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|105
1768489900000|2026-01-15 15:11:40|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|0
1768489910000|2026-01-15 15:11:50|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|1466
1768489920000|2026-01-15 15:12:00|379.3||379.2||379.3||379.2||2939
1768489930000|2026-01-15 15:12:10|379.3||379.3||379.3||379.3||725
1768489980000|2026-01-15 15:13:00|||||||||2939
1768490000000|2026-01-15 15:13:20||379.2||379.2||379.2||379.2|25
1768490040000|2026-01-15 15:14:00|379.4||379.4||379.4||379.4||113
1768490100000|2026-01-15 15:15:00||379.3||379.3||379.3||379.3|0
1768490110000|2026-01-15 15:15:10|379.5||379.5||379.5||379.5||0
1768490150000|2026-01-15 15:15:50|379.4||379.4||379.4||379.4||0
1768490220000|2026-01-15 15:17:00|379.5||379.5||379.5||379.5||2130
1768490250000|2026-01-15 15:17:30|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|2345
1768490300000|2026-01-15 15:18:20|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|0
1768490310000|2026-01-15 15:18:30|||||||||1613
1768490340000|2026-01-15 15:19:00|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|23
1768490350000|2026-01-15 15:19:10|||||||||821
1768490370000|2026-01-15 15:19:30|||||||||1373
1768490400000|2026-01-15 15:20:00|379.1|379|379|378.8|379.1|379|379|378.8|3670
1768490440000|2026-01-15 15:20:40|379.1|378.9|379.1|378.9|379.1|378.9|379.1|378.9|0
1768490460000|2026-01-15 15:21:00||379||379||379||379|0
1768490500000|2026-01-15 15:21:40||378.9||378.9||378.9||378.9|0
1768490510000|2026-01-15 15:21:50||379||379||379||379|0
1768490600000|2026-01-15 15:23:20|379.2||379.2||379.2||379.2||0
1768490700000|2026-01-15 15:25:00||379.1||379.1||379.1||379.1|0
1768490710000|2026-01-15 15:25:10|379.3||379.3||379.3||379.3||116
1768490720000|2026-01-15 15:25:20||379.2||379.2||379.2||379.2|1700
1768490800000|2026-01-15 15:26:40|||||||||4249
1768490900000|2026-01-15 15:28:20|379.5|379.3|379.4|379.3|379.5|379.3|379.4|379.3|2939
1768490910000|2026-01-15 15:28:30|379.5||379.5||379.5||379.5||1947
1768490920000|2026-01-15 15:28:40||379.4||379.4||379.4||379.4|0
1768490930000|2026-01-15 15:28:50|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|2037
1768490940000|2026-01-15 15:29:00|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|416
1768490980000|2026-01-15 15:29:40||379.5||379.5||379.5||379.5|0
1768491020000|2026-01-15 15:30:20||379.6||379.5||379.6||379.5|0
1768491040000|2026-01-15 15:30:40||379.6||379.6||379.6||379.6|0
1768491060000|2026-01-15 15:31:00|379.8||379.8||379.8||379.8||1840
1768491080000|2026-01-15 15:31:20||379.7||379.6||379.7||379.6|0
1768491100000|2026-01-15 15:31:40|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|1150
1768491110000|2026-01-15 15:31:50||379.8||379.8||379.8||379.8|0
1768491140000|2026-01-15 15:32:20|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|1661
1768491160000|2026-01-15 15:32:40|379.9||379.9||379.9||379.9||0
1768491190000|2026-01-15 15:33:10||379.8||379.8||379.8||379.8|0
1768491220000|2026-01-15 15:33:40|379.8|379.7|379.7|379.6|379.8|379.7|379.7|379.6|2953
1768491230000|2026-01-15 15:33:50|379.8||379.8||379.8||379.8||0
1768491260000|2026-01-15 15:34:20|379.7||379.7||379.7||379.7||0
1768491280000|2026-01-15 15:34:40|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|59
1768491300000|2026-01-15 15:35:00|||||||||2939
1768491330000|2026-01-15 15:35:30|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|69
1768491370000|2026-01-15 15:36:10|||||||||540
1768491380000|2026-01-15 15:36:20|||||||||2039
1768491410000|2026-01-15 15:36:50|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|931
1768491450000|2026-01-15 15:37:30|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|2226
1768491530000|2026-01-15 15:38:50|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|1824
1768491660000|2026-01-15 15:41:00|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|0
1768491710000|2026-01-15 15:41:50|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1768491780000|2026-01-15 15:43:00|379.9||379.9||379.9||379.9||0
1768491790000|2026-01-15 15:43:10||379.8||379.8||379.8||379.8|0
1768491810000|2026-01-15 15:43:30|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|1993
1768491820000|2026-01-15 15:43:40|||||||||650
1768491860000|2026-01-15 15:44:20|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|1091
1768491880000|2026-01-15 15:44:40|||||||||70
1768491910000|2026-01-15 15:45:10|379.8||379.8||379.8||379.8||83
1768491920000|2026-01-15 15:45:20||379.7||379.7||379.7||379.7|0
1768491930000|2026-01-15 15:45:30|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|1542
1768491960000|2026-01-15 15:46:00|||||||||2939
1768491990000|2026-01-15 15:46:30|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1768492050000|2026-01-15 15:47:30|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1768492080000|2026-01-15 15:48:00|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1768492090000|2026-01-15 15:48:10|||||||||50
1768492120000|2026-01-15 15:48:40|||||||||156
1768492170000|2026-01-15 15:49:30|||||||||3000
1768492180000|2026-01-15 15:49:40|||||||||300
1768492220000|2026-01-15 15:50:20|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|200
1768492230000|2026-01-15 15:50:30|379.8||379.8||379.8||379.8||1531
1768492270000|2026-01-15 15:51:10||379.7||379.6||379.7||379.6|0
1768492320000|2026-01-15 15:52:00|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|0
1768492330000|2026-01-15 15:52:10||379.6||379.6||379.6||379.6|0
1768492380000|2026-01-15 15:53:00|||||||||4749
1768492390000|2026-01-15 15:53:10|||||||||2000
1768492400000|2026-01-15 15:53:20|379.6|379.5|379.5|379.4|379.6|379.5|379.5|379.4|3761
1768492430000|2026-01-15 15:53:50|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|58
1768492440000|2026-01-15 15:54:00||379.2||379.2||379.2||379.2|0
1768492460000|2026-01-15 15:54:20|379.3||379.3||379.3||379.3||0
1768492470000|2026-01-15 15:54:30||379.1||379.1||379.2||379.1|0
1768492500000|2026-01-15 15:55:00||379.2||379.2||379.2||379.2|2939
1768492560000|2026-01-15 15:56:00|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|1134
1768492570000|2026-01-15 15:56:10|||||||||130
1768492600000|2026-01-15 15:56:40|||||||||400
1768492620000|2026-01-15 15:57:00||379.2||379.2||379.2||379.2|0
1768492630000|2026-01-15 15:57:10||379.3||379.3||379.3||379.3|0
1768492650000|2026-01-15 15:57:30|379.5||379.5||379.5||379.5||0
1768492700000|2026-01-15 15:58:20||379.4||379.4||379.4||379.4|0
1768492730000|2026-01-15 15:58:50|||||||||3000
1768492760000|2026-01-15 15:59:20||379.3||379.4||379.4||379.3|569
1768492810000|2026-01-15 16:00:10|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|0
1768492830000|2026-01-15 16:00:30|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|1748
1768492840000|2026-01-15 16:00:40|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|1812
1768492860000|2026-01-15 16:01:00|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|808
1768492910000|2026-01-15 16:01:50||379.5||379.5||379.5||379.5|150
1768492920000|2026-01-15 16:02:00|379.6|379.6|379.6|379.5|379.6|379.6|379.6|379.5|41
1768492930000|2026-01-15 16:02:10|||||||||769
1768492970000|2026-01-15 16:02:50|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|1759
1768493000000|2026-01-15 16:03:20|||||||||100
1768493010000|2026-01-15 16:03:30||379.3||379.3||379.3||379.3|770
1768493030000|2026-01-15 16:03:50|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|0
1768493040000|2026-01-15 16:04:00||379.3||379.3||379.3||379.3|0
1768493050000|2026-01-15 16:04:10||379.2||379.2||379.3||379.2|291
1768493070000|2026-01-15 16:04:30||379.3||379.3||379.3||379.3|0
1768493100000|2026-01-15 16:05:00|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|6109
1768493110000|2026-01-15 16:05:10|||||||||2939
1768493130000|2026-01-15 16:05:30|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|6000
1768493220000|2026-01-15 16:07:00|||||||||550
1768493230000|2026-01-15 16:07:10|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|0
1768493260000|2026-01-15 16:07:40|||||||||7000
1768493270000|2026-01-15 16:07:50|||||||||2000
1768493330000|2026-01-15 16:08:50|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|2507
1768493370000|2026-01-15 16:09:30|379.3||379.3||379.3||379.3||0
1768493380000|2026-01-15 16:09:40||379.2||379.2||379.2||379.2|0
1768493400000|2026-01-15 16:10:00|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|2873
1768493470000|2026-01-15 16:11:10|||||||||3600
1768493490000|2026-01-15 16:11:30|||||||||1000
1768493510000|2026-01-15 16:11:50|||||||||7000
1768493540000|2026-01-15 16:12:20|||||||||1000
1768493680000|2026-01-15 16:14:40|||||||||1583
1768493690000|2026-01-15 16:14:50||379||379.1||379.1||379|0
1768493700000|2026-01-15 16:15:00||379||379||379||379|0
1768493710000|2026-01-15 16:15:10||379.1||379||379.1||379|2500
1768493750000|2026-01-15 16:15:50|379.1||379.1||379.1||379.1||0
1768493760000|2026-01-15 16:16:00|||||||||3927
1768493770000|2026-01-15 16:16:10|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|0
1768493780000|2026-01-15 16:16:20|||||||||119
1768493820000|2026-01-15 16:17:00|||||||||900
1768493870000|2026-01-15 16:17:50|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|0
1768493940000|2026-01-15 16:19:00|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|990
1768493970000|2026-01-15 16:19:30|379.3|379.2|379.2|379.1|379.3|379.2|379.2|379.1|2769
1768493980000|2026-01-15 16:19:40|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|0
1768494000000|2026-01-15 16:20:00|||||||||300
1768494060000|2026-01-15 16:21:00|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|80
1768494110000|2026-01-15 16:21:50|||||||||2939
1768494120000|2026-01-15 16:22:00|||||||||150
1768494170000|2026-01-15 16:22:50|||||||||2000
1768494200000|2026-01-15 16:23:20|379.8|379.7|379.7|379.6|379.9|379.8|379.6|379.5|2313
1768494210000|2026-01-15 16:23:30|379.9|379.8|380|379.8|380|379.8|379.9|379.8|1576
1768494230000|2026-01-15 16:23:50|379.9|379.9|379.9|379.8|379.9|379.9|379.9|379.8|407
1768494260000|2026-01-15 16:24:20|380|379.9|379.9|379.8|380|379.9|379.9|379.8|1797
1768494330000|2026-01-15 16:25:30|380|379.9|380|379.9|380|379.9|380|379.9|0
1768494370000|2026-01-15 16:26:10|||||||||4087
1768494430000|2026-01-15 16:27:10|380.1|380|380.1|380|380.1|380|380.1|380|0
1768494440000|2026-01-15 16:27:20|||||||||9000
1768494470000|2026-01-15 16:27:50|||||||||1321
1768494530000|2026-01-15 16:28:50|380|379.9|380|379.9|380|379.9|380|379.9|1500
1768494580000|2026-01-15 16:29:40|||||||||3458
1768494590000|2026-01-15 16:29:50||379.8||379.8||379.8||379.8|4074
1768550400000|2026-01-16 08:00:00|381.5|381.1|381.5|381.1|381.5|381.1|381.5|381.1|0
1768550420000|2026-01-16 08:00:20|381.4|380.9|381.2|380.9|381.4|380.9|381.2|380.9|300
1768550430000|2026-01-16 08:00:30||380.8||380.8||380.8||380.8|0
1768550450000|2026-01-16 08:00:50|381.1||381||381.1||381||0
1768550460000|2026-01-16 08:01:00|380.5|380.7|380.5|380|380.5|380.7|380.5|380|0
1768550480000|2026-01-16 08:01:20|380.6|380.3|380.5|380|380.6|380.3|380.5|380|226
1768550500000|2026-01-16 08:01:40|380.6|380.1|380.6|380.1|380.6|380.1|380.6|380.1|0
1768550510000|2026-01-16 08:01:50|380.5|380.2|380.3|380|380.5|380.2|380.3|380|1107
1768550520000|2026-01-16 08:02:00|380.4||380.4||380.4||380.4||0
1768550570000|2026-01-16 08:02:50|380.3||380.4||380.4||380.3||0
1768550590000|2026-01-16 08:03:10|380.7|380.1|380.7|380.3|380.7|380.3|380.7|380.1|0
1768550600000|2026-01-16 08:03:20||380.4||380.4||380.4||380.4|0
1768550630000|2026-01-16 08:03:50|380.8||380.8||380.8||380.8||0
1768550660000|2026-01-16 08:04:20|380.7||380.7||380.7||380.7||0
1768550680000|2026-01-16 08:04:40|380.6|380.3|380.8|380.4|380.8|380.4|380.6|380.3|0
1768550700000|2026-01-16 08:05:00||380.5||380.5||380.5||380.5|0
1768550710000|2026-01-16 08:05:10|||||||||2600
1768550740000|2026-01-16 08:05:40|380.7|380.4|380.6|380.4|380.7|380.4|380.6|380.4|2191
1768550770000|2026-01-16 08:06:10|380.5||380.5||380.5||380.5||31
1768550780000|2026-01-16 08:06:20|380.4|380.3|380.5|380.3|380.5|380.3|380.4|380.3|114
1768550810000|2026-01-16 08:06:50|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|46
1768550820000|2026-01-16 08:07:00|||||||||1
1768550840000|2026-01-16 08:07:20|||||||||750
1768550850000|2026-01-16 08:07:30|380.3|380|380.3|380|380.3|380|380.3|380|41
1768550870000|2026-01-16 08:07:50|380.2|380.2|380.2|380|380.3|380.2|380.2|380|0
1768550930000|2026-01-16 08:08:50|380.1||380.1||380.1||380.1||0
1768550940000|2026-01-16 08:09:00|380.4|380.1|380.4|380.3|380.4|380.3|380.4|380.1|0
1768550950000|2026-01-16 08:09:10|380.5||380.5||380.5||380.5||0
1768550960000|2026-01-16 08:09:20|380.4|380.1|380.4|380.2|380.4|380.2|380.4|380.1|86
1768550970000|2026-01-16 08:09:30|380.3|380.1|380.3|380|380.3|380.1|380.3|380|0
1768550990000|2026-01-16 08:09:50|||||||||200
1768551000000|2026-01-16 08:10:00|380.4|380.1|380.4|380.1|380.4|380.1|380.4|380.1|0
1768551020000|2026-01-16 08:10:20|380.6|380.3|380.6|380.4|380.6|380.4|380.6|380.3|0
1768551030000|2026-01-16 08:10:30|380.5|380.2|380.5|380.2|380.5|380.2|380.5|380.2|12
1768551040000|2026-01-16 08:10:40|380.4|380.1|380.2|380|380.4|380.1|380.2|380|0
1768551050000|2026-01-16 08:10:50|380.1||380.1||380.1||380.1||0
1768551060000|2026-01-16 08:11:00|380.3|380.2|380.5|380.2|380.5|380.2|380.3|380.2|0
1768551080000|2026-01-16 08:11:20|380.4|380.3|380.4|380.2|380.4|380.3|380.4|380.2|1015
1768551090000|2026-01-16 08:11:30||380.1||380.1||380.1||380.1|0
1768551120000|2026-01-16 08:12:00||380.2||380.3||380.3||380.2|0
1768551140000|2026-01-16 08:12:20|380.5|380.2|380.6|380.3|380.6|380.3|380.5|380.2|0
1768551180000|2026-01-16 08:13:00|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|0
1768551200000|2026-01-16 08:13:20||380.2||380.2||380.2||380.2|2100
1768551220000|2026-01-16 08:13:40||380.3||380.2||380.3||380.2|0
1768551230000|2026-01-16 08:13:50|380.4|380.3|380.4|380.2|380.4|380.3|380.4|380.2|0
1768551240000|2026-01-16 08:14:00|380.3|380.1|380.3|380.2|380.3|380.2|380.3|380.1|0
1768551260000|2026-01-16 08:14:20||380.1||380.1||380.1||380.1|150
1768551300000|2026-01-16 08:15:00|380.2|380.2|380.2|380.1|380.2|380.2|380.2|380.1|0
1768551310000|2026-01-16 08:15:10|380.3||380.3||380.3||380.3||0
1768551320000|2026-01-16 08:15:20|380.5|380.2|380.5|380.2|380.5|380.2|380.5|380.2|0
1768551330000|2026-01-16 08:15:30|380.4|380.3|380.4|380.2|380.4|380.3|380.4|380.2|0
1768551420000|2026-01-16 08:17:00|380.6|380.3|380.6|380.3|380.6|380.3|380.6|380.3|0
1768551460000|2026-01-16 08:17:40||380.4||380.4||380.4||380.4|0
1768551480000|2026-01-16 08:18:00|380.5|380.3|380.4|380.1|380.5|380.3|380.4|380.1|0
1768551500000|2026-01-16 08:18:20|380.3||380.3||380.3||380.3||0
1768551510000|2026-01-16 08:18:30||380.2||380.2||380.2||380.2|0
1768551520000|2026-01-16 08:18:40||380.1||380.1||380.1||380.1|434
1768551540000|2026-01-16 08:19:00|380.2|380|380.2|380|380.2|380|380.2|380|18
1768551550000|2026-01-16 08:19:10||379.9||379.9||379.9||379.9|0
1768551560000|2026-01-16 08:19:20||380||380||380||380|0
1768551620000|2026-01-16 08:20:20|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|0
1768551640000|2026-01-16 08:20:40|380.1|380|380.2|380|380.2|380|380.1|380|63
1768551660000|2026-01-16 08:21:00|380.1||380.1||380.1||380.1||0
1768551670000|2026-01-16 08:21:10|380.2|379.9|380.1|379.9|380.2|379.9|380.1|379.9|2223
1768551690000|2026-01-16 08:21:30|||||||||1000
1768551700000|2026-01-16 08:21:40|380.2||380.1||380.2||380.1||0
1768551710000|2026-01-16 08:21:50|380.3|380|380.3|380|380.3|380|380.3|380|0
1768551720000|2026-01-16 08:22:00|380.2||380.2||380.2||380.2||0
1768551730000|2026-01-16 08:22:10|380.1||380.1||380.1||380.1||0
1768551750000|2026-01-16 08:22:30|380.2||380.2||380.2||380.2||0
1768551770000|2026-01-16 08:22:50|380.3|380.1|380.4|380.1|380.4|380.1|380.3|380.1|0
1768551780000|2026-01-16 08:23:00|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|63
1768551790000|2026-01-16 08:23:10|380.4||380.4||380.4||380.4||0
1768551830000|2026-01-16 08:23:50|380.3|380.4|380.6|380.4|380.6|380.4|380.3|380.4|0
1768551850000|2026-01-16 08:24:10|380.7|380.5|380.7|380.4|380.7|380.5|380.7|380.4|169
1768551860000|2026-01-16 08:24:20|380.8|380.5|380.8|380.6|380.8|380.6|380.8|380.5|1301
1768551880000|2026-01-16 08:24:40|||||||||1449
1768551890000|2026-01-16 08:24:50|380.9|380.7|380.9|380.7|380.9|380.7|380.9|380.7|0
1768551910000|2026-01-16 08:25:10|380.8|380.6|380.8|380.6|380.8|380.6|380.8|380.6|0
1768551920000|2026-01-16 08:25:20|380.9||380.9||380.9||380.9||0
1768551930000|2026-01-16 08:25:30|380.8|380.7|380.9|380.7|380.9|380.7|380.8|380.7|964
1768551950000|2026-01-16 08:25:50|380.8||380.8||380.8||380.8||0
1768551960000|2026-01-16 08:26:00|380.9||380.9||380.9||380.9||0
1768551980000|2026-01-16 08:26:20|380.8|380.6|380.8|380.6|380.8|380.6|380.8|380.6|914
1768552050000|2026-01-16 08:27:30|380.7||380.8||380.8||380.7||0
1768552090000|2026-01-16 08:28:10|||||||||300
1768552150000|2026-01-16 08:29:10|380.9|380.7|380.9|380.7|380.9|380.7|380.9|380.7|0
1768552170000|2026-01-16 08:29:30|381|380.8|380.9|380.7|381|380.8|380.9|380.7|31
1768552200000|2026-01-16 08:30:00|381||381||381||380.9||92
1768552210000|2026-01-16 08:30:10||380.8||380.8||380.8||380.8|0
1768552240000|2026-01-16 08:30:40||380.7||380.7||380.7||380.7|0
1768552270000|2026-01-16 08:31:10|380.9|380.8|380.9|380.7|380.9|380.8|380.9|380.7|0
1768552300000|2026-01-16 08:31:40|||||||||1009
1768552310000|2026-01-16 08:31:50|381|380.8|381|380.7|381|380.8|381|380.7|0
1768552350000|2026-01-16 08:32:30|380.9|380.8|381|380.8|381|380.8|380.9|380.8|650
1768552390000|2026-01-16 08:33:10|380.9|380.7|380.9|380.7|380.9|380.7|380.9|380.7|18
1768552460000|2026-01-16 08:34:20|380.8||380.8||380.8||380.8||0
1768552470000|2026-01-16 08:34:30|380.9||380.9||380.9||380.9||0
1768552540000|2026-01-16 08:35:40|381|380.9|381|380.9|381|380.9|381|380.9|0
1768552550000|2026-01-16 08:35:50|381.1|381|381.1|381|381.1|381|381.1|381|0
1768552560000|2026-01-16 08:36:00|381.2||381.2||381.2||381.2||0
1768552610000|2026-01-16 08:36:50|380.9|380.8|380.9|380.7|380.9|380.8|380.8|380.7|0
1768552620000|2026-01-16 08:37:00|380.8|380.6|380.8|380.6|380.8|380.6|380.8|380.6|0
1768552650000|2026-01-16 08:37:30|380.9|380.7|380.9|380.7|380.9|380.7|380.9|380.7|0
1768552660000|2026-01-16 08:37:40||380.8||380.8||380.8||380.8|0
1768552670000|2026-01-16 08:37:50|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|0
1768552680000|2026-01-16 08:38:00|380.9|380.6|380.8|380.6|380.9|380.6|380.8|380.6|0
1768552690000|2026-01-16 08:38:10||380.7||380.7||380.7||380.7|0
1768552700000|2026-01-16 08:38:20|380.9||380.8||380.9||380.8||0
1768552710000|2026-01-16 08:38:30|381|380.8|381|380.8|381|380.8|381|380.8|2500
1768552750000|2026-01-16 08:39:10|381.1|380.9|381.1|380.9|381.1|380.9|381.1|380.9|0
1768552770000|2026-01-16 08:39:30|381||381||381||381||0
1768552820000|2026-01-16 08:40:20|380.9|380.8|381|380.7|381|380.8|380.9|380.7|2024
1768552830000|2026-01-16 08:40:30|380.9|380.6|380.8|380.6|380.9|380.6|380.8|380.6|16
1768552850000|2026-01-16 08:40:50||380.5||380.5||380.5||380.5|0
1768552860000|2026-01-16 08:41:00|380.7|380.6|380.8|380.6|380.8|380.6|380.7|380.6|0
1768552870000|2026-01-16 08:41:10||380.7||380.7||380.7||380.7|0
1768552880000|2026-01-16 08:41:20|380.9||380.9||380.9||380.9||0
1768552890000|2026-01-16 08:41:30|380.8||380.9||380.9||380.8||800
1768552910000|2026-01-16 08:41:50|381|380.8|381|380.8|381|380.8|381|380.8|0
1768552980000|2026-01-16 08:43:00|380.8|380.7|380.9|380.7|380.9|380.7|380.8|380.7|2415
1768553000000|2026-01-16 08:43:20||380.8||380.8||380.8||380.8|0
1768553010000|2026-01-16 08:43:30||380.7||380.7||380.7||380.7|0
1768553050000|2026-01-16 08:44:10|380.8|380.6|380.8|380.6|380.8|380.6|380.8|380.6|0
1768553060000|2026-01-16 08:44:20|380.7|380.5|380.6|380.5|380.7|380.5|380.6|380.5|0
1768553070000|2026-01-16 08:44:30||380.4||380.4||380.4||380.4|1449
1768553110000|2026-01-16 08:45:10||380.5||380.4||380.5||380.4|23
1768553120000|2026-01-16 08:45:20|380.5|380.3|380.5|380.3|380.5|380.3|380.5|380.3|0
1768553150000|2026-01-16 08:45:50|380.6|380.4|380.6|380.4|380.6|380.4|380.6|380.4|0
1768553190000|2026-01-16 08:46:30|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|1449
1768553200000|2026-01-16 08:46:40|380.3||380.4||380.4||380.3||0
1768553220000|2026-01-16 08:47:00|380.3||380.3||380.3||380.3||0
1768553270000|2026-01-16 08:47:50|380.4||380.4||380.4||380.4||0
1768553320000|2026-01-16 08:48:40|380.3||380.3||380.3||380.3||0
1768553340000|2026-01-16 08:49:00|380.4||380.4||380.4||380.4||0
1768553360000|2026-01-16 08:49:20|380.5|380.3|380.5|380.3|380.5|380.3|380.4|380.3|52
1768553380000|2026-01-16 08:49:40|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|0
1768553410000|2026-01-16 08:50:10|380.3|380.1|380.2|380|380.3|380.1|380|379.8|4333
1768553420000|2026-01-16 08:50:20|380.1||380.2||380.2||380.1||0
1768553440000|2026-01-16 08:50:40|380.1||380.2||380.2||380.1||0
1768553570000|2026-01-16 08:52:50|380.1||380.1||380.1||380.1||0
1768553620000|2026-01-16 08:53:40|380|379.9|380|379.9|380|379.9|380|379.9|511
1768553640000|2026-01-16 08:54:00|||||||||225
1768553650000|2026-01-16 08:54:10|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1768553680000|2026-01-16 08:54:40|380|379.9|380|379.9|380|379.9|380|379.9|1315
1768553700000|2026-01-16 08:55:00|380.1|380|380.1|380|380.1|380|380.1|380|0
1768553720000|2026-01-16 08:55:20|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|0
1768553730000|2026-01-16 08:55:30|380.1|380|380.2|380|380.2|380|380.1|380|433
1768553740000|2026-01-16 08:55:40|380.1||380.1||380.1||380.1||0
1768553870000|2026-01-16 08:57:50|380|379.9|380|379.9|380|379.9|380|379.9|1000
1768553890000|2026-01-16 08:58:10|379.7|379.8|379.8|379.6|379.8|379.8|379.7|379.6|0
1768553900000|2026-01-16 08:58:20|379.7||379.7||379.7||379.7||0
1768553930000|2026-01-16 08:58:50|379.8|379.5|379.7|379.6|379.8|379.6|379.7|379.5|0
1768554050000|2026-01-16 09:00:50|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|0
1768554130000|2026-01-16 09:02:10|||||||||1580
1768554160000|2026-01-16 09:02:40|||||||||3
1768554170000|2026-01-16 09:02:50|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|0
1768554180000|2026-01-16 09:03:00|379.8|379.7|379.8|379.6|379.8|379.7|379.8|379.6|0
1768554190000|2026-01-16 09:03:10||379.7||379.7||379.7||379.7|0
1768554210000|2026-01-16 09:03:30||379.6||379.7||379.7||379.6|5
1768554220000|2026-01-16 09:03:40|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|800
1768554230000|2026-01-16 09:03:50|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|984
1768554260000|2026-01-16 09:04:20|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1768554310000|2026-01-16 09:05:10|380|379.9|380|379.9|380|379.9|380|379.9|1082
1768554410000|2026-01-16 09:06:50|||||||||6
1768554420000|2026-01-16 09:07:00|380.1||380.1||380.1||380.1||1796
1768554430000|2026-01-16 09:07:10||380||380||380||380|881
1768554470000|2026-01-16 09:07:50|||||||||1000
1768554480000|2026-01-16 09:08:00|380|379.9|380|379.9|380|379.9|380|379.9|0
1768554540000|2026-01-16 09:09:00|380.1|380|380.1|380|380.1|380|380.1|380|1107
1768554560000|2026-01-16 09:09:20|380|379.9|380.1|379.9|380.1|379.9|380|379.9|0
1768554610000|2026-01-16 09:10:10|380|379.8|380|379.8|380|379.8|380|379.8|451
1768554620000|2026-01-16 09:10:20|379.9||379.9||379.9||379.9||0
1768554660000|2026-01-16 09:11:00|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1768554710000|2026-01-16 09:11:50|379.7|379.6|379.8|379.6|379.8|379.6|379.7|379.6|0
1768554730000|2026-01-16 09:12:10|379.7||379.7||379.7||379.7||0
1768554790000|2026-01-16 09:13:10|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1768554870000|2026-01-16 09:14:30|379.9|379.8|379.9|379.7|379.9|379.8|379.9|379.7|2500
1768554880000|2026-01-16 09:14:40||379.8||379.8||379.8||379.8|0
1768554890000|2026-01-16 09:14:50||379.7||379.7||379.7||379.7|0
1768554900000|2026-01-16 09:15:00|379.8||379.8||379.8||379.8||0
1768554910000|2026-01-16 09:15:10|380|379.9|380|379.9|380|379.9|380|379.9|0
1768554960000|2026-01-16 09:16:00|380.1||380.1||380.1||380.1||0
1768554970000|2026-01-16 09:16:10|380.2|380|380.2|380|380.2|380|380.2|380|0
1768555000000|2026-01-16 09:16:40|380.1|379.8|379.9|379.8|380.1|379.8|379.9|379.8|0
1768555040000|2026-01-16 09:17:20|379.8|379.7|379.9|379.7|379.9|379.7|379.8|379.7|142
1768555050000|2026-01-16 09:17:30|||||||||2500
1768555110000|2026-01-16 09:18:30|379.8||379.8||379.8||379.8||0
1768555130000|2026-01-16 09:18:50|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1768555160000|2026-01-16 09:19:20|380||380||380||380||0
1768555200000|2026-01-16 09:20:00||379.9||379.9||379.9||379.9|0
1768555280000|2026-01-16 09:21:20|380.1||380.1||380.1||380.1||625
1768555330000|2026-01-16 09:22:10|380||380||380||380||0
1768555340000|2026-01-16 09:22:20|380.1||380.1||380.1||380.1||0
1768555450000|2026-01-16 09:24:10|380.2|380|380.1|380|380.2|380|380.1|380|1497
1768555460000|2026-01-16 09:24:20|380.2||380.2||380.2||380.2||0
1768555530000|2026-01-16 09:25:30|380.1||380.1||380.1||380.1||0
1768555540000|2026-01-16 09:25:40|380|379.9|380|379.9|380|379.9|380|379.9|0
1768555570000|2026-01-16 09:26:10|380.1||380.1||380.1||380.1||0
1768555610000|2026-01-16 09:26:50|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1768555660000|2026-01-16 09:27:40|380||380||380||380||0
1768555670000|2026-01-16 09:27:50||379.9||379.8||379.9||379.8|0
1768555680000|2026-01-16 09:28:00|380.1|379.9|380.2|380|380.2|380|380.1|379.9|0
1768555890000|2026-01-16 09:31:30|380.1|379.9|380|379.9|380.1|379.9|380|379.9|300
1768555910000|2026-01-16 09:31:50||379.8||379.8||379.8||379.8|0
1768555920000|2026-01-16 09:32:00|379.9|379.7|379.8|379.7|379.9|379.7|379.8|379.7|0
1768555970000|2026-01-16 09:32:50|||||||||200
1768555980000|2026-01-16 09:33:00|379.9|379.8|379.7|379.6|379.9|379.8|379.7|379.6|554
1768555990000|2026-01-16 09:33:10|379.8|379.7|379.8|379.7|379.8|379.7|379.7|379.7|2000
1768556010000|2026-01-16 09:33:30|379.9||379.9||379.9||379.9||1837
1768556020000|2026-01-16 09:33:40|379.8|379.8|379.9|379.8|379.9|379.8|379.8|379.8|1200
1768556050000|2026-01-16 09:34:10|380||379.9||380||379.9||0
1768556110000|2026-01-16 09:35:10|380||379.9||380||379.9||0
1768556170000|2026-01-16 09:36:10|||||||||1300
1768556180000|2026-01-16 09:36:20|380||380||380||380||1623
1768556220000|2026-01-16 09:37:00||379.9||379.9||379.9||379.9|0
1768556270000|2026-01-16 09:37:50|380.1|380|380.2|380|380.2|380|380.1|380|1073
1768556300000|2026-01-16 09:38:20|380.3|380.1|380.3|380.2|380.3|380.2|380.3|380.1|1943
1768556330000|2026-01-16 09:38:50|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|44
1768556340000|2026-01-16 09:39:00|380.3||380.2||380.3||380.2||0
1768556400000|2026-01-16 09:40:00|380.3|380|380.3|380.1|380.3|380.1|380.3|380|766
1768556410000|2026-01-16 09:40:10|380.2||380.2||380.2||380.2||0
1768556430000|2026-01-16 09:40:30|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|1040
1768556450000|2026-01-16 09:40:50|||||||||2247
1768556460000|2026-01-16 09:41:00|380.2|380.1|380.2|380.1|380.3|380.1|380.2|380.1|675
1768556470000|2026-01-16 09:41:10|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|725
1768556490000|2026-01-16 09:41:30|||||||||2028
1768556550000|2026-01-16 09:42:30|380.4|380.3|380.4|380.2|380.4|380.3|380.4|380.2|3163
1768556590000|2026-01-16 09:43:10|||||||||2000
1768556700000|2026-01-16 09:45:00|380.6|380.3|380.5|380.4|380.6|380.4|380.5|380.3|0
1768556720000|2026-01-16 09:45:20|380.6||380.6||380.6||380.6||0
1768556740000|2026-01-16 09:45:40|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|478
1768556760000|2026-01-16 09:46:00|380.5||380.5||380.5||380.5||0
1768556820000|2026-01-16 09:47:00|380.4|380.4|380.5|380.4|380.5|380.4|380.4|380.4|0
1768556840000|2026-01-16 09:47:20|||||||||1003
1768556850000|2026-01-16 09:47:30|||||||||605
1768556870000|2026-01-16 09:47:50|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|0
1768556940000|2026-01-16 09:49:00|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|0
1768557010000|2026-01-16 09:50:10||380.3||380.3||380.3||380.3|415
1768557020000|2026-01-16 09:50:20|380.4||380.4||380.4||380.4||0
1768557030000|2026-01-16 09:50:30|380.3|380.2|380.3|380.1|380.3|380.2|380.3|380.1|530
1768557060000|2026-01-16 09:51:00|380.4|380.2|380.3|380.2|380.4|380.2|380.3|380.2|0
1768557070000|2026-01-16 09:51:10|380.4||380.4||380.4||380.4||0
1768557080000|2026-01-16 09:51:20|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|0
1768557090000|2026-01-16 09:51:30|||||||||65
1768557100000|2026-01-16 09:51:40||380.2||380.2||380.2||380.2|0
1768557110000|2026-01-16 09:51:50|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|0
1768557120000|2026-01-16 09:52:00||380.2||380.2||380.2||380.2|0
1768557180000|2026-01-16 09:53:00|||||||||300
1768557220000|2026-01-16 09:53:40|380.3||380.3||380.3||380.3||204
1768557360000|2026-01-16 09:56:00|||||||||1117
1768557370000|2026-01-16 09:56:10||380.1||380.1||380.1||380.1|100
1768557380000|2026-01-16 09:56:20|380.2||380.3||380.3||380.2||0
1768557450000|2026-01-16 09:57:30|380.2||380.2||380.2||380.2||0
1768557460000|2026-01-16 09:57:40|380.1|380|380.1|380|380.1|380|380.1|380|0
1768557470000|2026-01-16 09:57:50|380.2||380.2||380.2||380.2||0
1768557480000|2026-01-16 09:58:00||380.1||380.1||380.1||380.1|0
1768557490000|2026-01-16 09:58:10||380||380||380||380|0
1768557640000|2026-01-16 10:00:40|||||||||1000
1768557680000|2026-01-16 10:01:20|380.1||380.1||380.1||380.1||0
1768557750000|2026-01-16 10:02:30|380.2||380.2||380.2||380.2||0
1768557760000|2026-01-16 10:02:40|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|0
1768557770000|2026-01-16 10:02:50|380.2||380.2||380.2||380.2||0
1768557780000|2026-01-16 10:03:00||380||380||380||380|0
1768557840000|2026-01-16 10:04:00|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|0
1768557850000|2026-01-16 10:04:10|380.2|380|380.1|380|380.2|380|380.1|380|311
1768557880000|2026-01-16 10:04:40|380.2||380.2||380.2||380.2||1798
1768557990000|2026-01-16 10:06:30|||||||||133
1768558010000|2026-01-16 10:06:50|380.1||380.1||380.1||380.1||2712
1768558020000|2026-01-16 10:07:00|380.2|380.1|380.3|380.1|380.3|380.1|380.2|380.1|0
1768558060000|2026-01-16 10:07:40|380.2|380.2|380.1|380|380.3|380.2|380.1|380|120
1768558140000|2026-01-16 10:09:00|380.2||380.2||380.2||380.2||6
1768558150000|2026-01-16 10:09:10|380.1||380.2||380.2||380.1||2083
1768558200000|2026-01-16 10:10:00||380.1||380||380.1||380|1452
1768558230000|2026-01-16 10:10:30|380.1||380.1||380.1||380.1||0
1768558250000|2026-01-16 10:10:50|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|53
1768558260000|2026-01-16 10:11:00|379.8|379.8|379.9|379.8|379.9|379.8|379.8|379.8|0
1768558320000|2026-01-16 10:12:00|||||||||424
1768558330000|2026-01-16 10:12:10|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|1137
1768558350000|2026-01-16 10:12:30|379.9||379.8||379.9||379.8||866
1768558360000|2026-01-16 10:12:40|379.9||379.9||379.9||379.9||0
1768558450000|2026-01-16 10:14:10|379.8||379.8||379.8||379.8||14
1768558490000|2026-01-16 10:14:50|379.9||379.9||379.9||379.9||0
1768558510000|2026-01-16 10:15:10||379.8||379.8||379.8||379.8|0
1768558560000|2026-01-16 10:16:00|379.8|379.7|379.9|379.7|379.9|379.7|379.8|379.7|0
1768558600000|2026-01-16 10:16:40||379.8||379.8||379.8||379.8|0
1768558610000|2026-01-16 10:16:50||379.7||379.7||379.7||379.7|5
1768558630000|2026-01-16 10:17:10||379.8||379.7||379.8||379.7|0
1768558680000|2026-01-16 10:18:00||379.8||379.8||379.8||379.8|1508
1768558710000|2026-01-16 10:18:30|380||380||380||380||0
1768558730000|2026-01-16 10:18:50||379.9||379.9||379.9||379.9|0
1768558760000|2026-01-16 10:19:20|||||||||500
1768558780000|2026-01-16 10:19:40|380.1||380.1||380.1||380.1||0
1768558790000|2026-01-16 10:19:50||380||380||380||380|0
1768558840000|2026-01-16 10:20:40|380|379.9|380|379.9|380|379.9|380|379.9|1296
1768558930000|2026-01-16 10:22:10|379.9|379.8|379.9|379.8|380|379.8|379.9|379.8|0
1768558940000|2026-01-16 10:22:20|380||380||380||380||0
1768558950000|2026-01-16 10:22:30||379.9||379.9||379.9||379.9|1837
1768558970000|2026-01-16 10:22:50||379.8||379.8||379.8||379.8|0
1768558980000|2026-01-16 10:23:00||379.9||379.9||379.9||379.9|0
1768559070000|2026-01-16 10:24:30|380.1|380|380.1|380|380.1|380|380.1|380|137
1768559080000|2026-01-16 10:24:40|380.2||380.2||380.2||380.2||0
1768559090000|2026-01-16 10:24:50|380.1||380.2||380.2||380.1||0
1768559100000|2026-01-16 10:25:00|380.1||380.1||380.2||380.1||0
1768559110000|2026-01-16 10:25:10|380|379.9|380|379.9|380|379.9|380|379.9|700
1768559180000|2026-01-16 10:26:20|379.9|379.8|379.8|379.7|379.9|379.8|379.8|379.7|1370
1768559200000|2026-01-16 10:26:40|380|379.8|380|379.8|380|379.8|380|379.8|1837
1768559220000|2026-01-16 10:27:00|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|0
1768559280000|2026-01-16 10:28:00|380|379.8|380|379.8|380|379.8|379.9|379.8|0
1768559330000|2026-01-16 10:28:50|||||||||40
1768559360000|2026-01-16 10:29:20||379.9||379.9||379.9||379.9|0
1768559380000|2026-01-16 10:29:40|380.1||380.1||380.1||380.1||0
1768559390000|2026-01-16 10:29:50|380||380||380||380||0
1768559400000|2026-01-16 10:30:00|379.9|379.8|380|379.8|380|379.8|379.9|379.8|1201
1768559460000|2026-01-16 10:31:00||379.9||379.9||379.9||379.9|500
1768559470000|2026-01-16 10:31:10|380.1||380||380.1||380||0
1768559480000|2026-01-16 10:31:20||379.8||379.8||379.8||379.8|0
1768559610000|2026-01-16 10:33:30|379.9||379.9||379.9||379.9||0
1768559670000|2026-01-16 10:34:30|380||380||380||380||262
1768559820000|2026-01-16 10:37:00|379.9|379.7|379.8|379.7|379.9|379.7|379.8|379.7|0
1768559920000|2026-01-16 10:38:40|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|55
1768560040000|2026-01-16 10:40:40||379.5||379.5||379.5||379.5|1442
1768560050000|2026-01-16 10:40:50|379.6||379.6||379.6||379.6||0
1768560060000|2026-01-16 10:41:00|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|25
1768560200000|2026-01-16 10:43:20|379.4|379.3|379.4|379.2|379.4|379.3|379.4|379.2|947
1768560210000|2026-01-16 10:43:30|379.3||379.3||379.3||379.3||0
1768560220000|2026-01-16 10:43:40|379.2|379.1|379.3|379.1|379.3|379.1|379.2|379.1|0
1768560250000|2026-01-16 10:44:10||379.2||379.2||379.2||379.2|0
1768560310000|2026-01-16 10:45:10|||||||||120
1768560370000|2026-01-16 10:46:10|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|959
1768560380000|2026-01-16 10:46:20|379.3||379.3||379.3||379.3||0
1768560530000|2026-01-16 10:48:50|379.2|379.2|379.3|379.2|379.3|379.2|379.2|379.2|0
1768560580000|2026-01-16 10:49:40|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|0
1768560590000|2026-01-16 10:49:50|379.6|379.4|379.5|379.4|379.6|379.4|379.5|379.4|0
1768560600000|2026-01-16 10:50:00|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|871
1768560610000|2026-01-16 10:50:10|379.7||379.7||379.7||379.7||0
1768560620000|2026-01-16 10:50:20|379.6||379.6||379.7||379.6||0
1768560640000|2026-01-16 10:50:40|||||||||137
1768560650000|2026-01-16 10:50:50|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|137
1768560660000|2026-01-16 10:51:00|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|0
1768560700000|2026-01-16 10:51:40|||||||||137
1768560770000|2026-01-16 10:52:50|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|2137
1768560780000|2026-01-16 10:53:00|379.6||379.5||379.6||379.5||0
1768560790000|2026-01-16 10:53:10|379.6||379.6||379.6||379.5||2436
1768560810000|2026-01-16 10:53:30||379.5||379.5||379.5||379.5|0
1768560820000|2026-01-16 10:53:40|379.8|379.6|379.7|379.6|379.8|379.6|379.7|379.6|137
1768560850000|2026-01-16 10:54:10|||||||||243
1768560870000|2026-01-16 10:54:30|||||||||1137
1768560880000|2026-01-16 10:54:40|||||||||137
1768560890000|2026-01-16 10:54:50|||||||||640
1768560900000|2026-01-16 10:55:00|||||||||137
1768560920000|2026-01-16 10:55:20|||||||||200
1768560930000|2026-01-16 10:55:30|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|4755
1768560940000|2026-01-16 10:55:40|379.9|379.8|379.9|379.7|379.9|379.8|379.9|379.7|575
1768560960000|2026-01-16 10:56:00|379.8|379.6|379.7|379.6|379.8|379.6|379.7|379.6|2740
1768560970000|2026-01-16 10:56:10||379.5||379.5||379.5||379.5|137
1768560980000|2026-01-16 10:56:20||379.6||379.6||379.6||379.6|0
1768561000000|2026-01-16 10:56:40|379.8|379.7|379.9|379.7|379.9|379.7|379.8|379.7|2045
1768561020000|2026-01-16 10:57:00|||||||||137
1768561030000|2026-01-16 10:57:10|379.8||379.8||379.8||379.8||0
1768561050000|2026-01-16 10:57:30|||||||||137
1768561100000|2026-01-16 10:58:20|||||||||1268
1768561110000|2026-01-16 10:58:30|379.9||379.8||379.9||379.8||83
1768561120000|2026-01-16 10:58:40|379.9||379.8||379.9||379.8||137
1768561140000|2026-01-16 10:59:00|||||||||137
1768561180000|2026-01-16 10:59:40|379.9|379.8|379.8|379.7|379.9|379.8|379.8|379.7|1796
1768561190000|2026-01-16 10:59:50|379.7|379.6|379.8|379.6|379.8|379.7|379.7|379.6|0
1768561200000|2026-01-16 11:00:00||379.7||379.7||379.7||379.7|137
1768561210000|2026-01-16 11:00:10|||||||||9
1768561260000|2026-01-16 11:01:00|379.7|379.6|379.7|379.6|379.8|379.6|379.7|379.5|2764
1768561280000|2026-01-16 11:01:20|379.6|379.5|379.7|379.6|379.7|379.6|379.6|379.5|2299
1768561290000|2026-01-16 11:01:30||379.5||379.5||379.6||379.5|0
1768561300000|2026-01-16 11:01:40|379.6||379.6||379.6||379.6||0
1768561320000|2026-01-16 11:02:00|379.7||379.6||379.7||379.6||0
1768561350000|2026-01-16 11:02:30|379.7||379.7||379.7||379.7||0
1768561380000|2026-01-16 11:03:00|379.6||379.6||379.6||379.6||0
1768561400000|2026-01-16 11:03:20|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|650
1768561450000|2026-01-16 11:04:10|||||||||2977
1768561480000|2026-01-16 11:04:40|379.4|379.3|379.5|379.3|379.5|379.3|379.4|379.3|1936
1768561530000|2026-01-16 11:05:30|379.4|379.2|379.3|379.2|379.4|379.2|379.3|379.2|730
1768561540000|2026-01-16 11:05:40||379.1||379.1||379.1||379.1|6
1768561570000|2026-01-16 11:06:10|379.2||379.2||379.2||379.2||0
1768561680000|2026-01-16 11:08:00|379.1|379|379.1|379|379.1|379|379.1|379|72
1768561700000|2026-01-16 11:08:20|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|0
1768561920000|2026-01-16 11:12:00|379.1|379|379.1|379|379.1|379|379.1|379|0
1768562010000|2026-01-16 11:13:30|379.2||379.2||379.2||379.2||120
1768562070000|2026-01-16 11:14:30|||||||||550
1768562150000|2026-01-16 11:15:50|||||||||26
1768562180000|2026-01-16 11:16:20|||||||||250
1768562250000|2026-01-16 11:17:30|379.4|379.2|379.4|379.3|379.4|379.3|379.4|379.2|1048
1768562260000|2026-01-16 11:17:40|379.5||379.5||379.5||379.4||2428
1768562300000|2026-01-16 11:18:20|379.7|379.4|379.6|379.5|379.7|379.5|379.6|379.4|3350
1768562310000|2026-01-16 11:18:30|379.7|379.4|379.5|379.4|379.7|379.4|379.5|379.4|0
1768562360000|2026-01-16 11:19:20|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|0
1768562380000|2026-01-16 11:19:40|||||||||2299
1768562460000|2026-01-16 11:21:00|||||||||185
1768562500000|2026-01-16 11:21:40|379.3|379.2|379.4|379.3|379.4|379.3|379.3|379.2|2299
1768562510000|2026-01-16 11:21:50|379.5||379.5||379.5||379.5||0
1768562520000|2026-01-16 11:22:00||379.4||379.4||379.4||379.4|0
1768562580000|2026-01-16 11:23:00|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|108
1768562600000|2026-01-16 11:23:20|379.5||379.5||379.5||379.5||0
1768562640000|2026-01-16 11:24:00|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|50
1768562710000|2026-01-16 11:25:10|379.3|379.1|379.3|379.2|379.3|379.2|379.3|379.1|1906
1768562740000|2026-01-16 11:25:40||379.1||379.1||379.1||379.1|0
1768562770000|2026-01-16 11:26:10|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|3717
1768562810000|2026-01-16 11:26:50||379.3||379.3||379.3||379.3|0
1768562820000|2026-01-16 11:27:00|379.5||379.5||379.5||379.5||497
1768562890000|2026-01-16 11:28:10|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|0
1768563000000|2026-01-16 11:30:00|379.5|379.3|379.5|379.3|379.5|379.3|379.5|379.3|2857
1768563070000|2026-01-16 11:31:10|379.4||379.4||379.4||379.4||0
1768563080000|2026-01-16 11:31:20||379.2||379.3||379.3||379.2|38
1768563090000|2026-01-16 11:31:30|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|0
1768563120000|2026-01-16 11:32:00||379.1||379.1||379.1||379.1|46
1768563140000|2026-01-16 11:32:20|379.2||379.2||379.2||379.2||0
1768563330000|2026-01-16 11:35:30|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|0
1768563340000|2026-01-16 11:35:40||379.1||379.1||379.1||379.1|0
1768563350000|2026-01-16 11:35:50||379.2||379.2||379.2||379.2|0
1768563450000|2026-01-16 11:37:30||379.1||379.1||379.1||379.1|384
1768563480000|2026-01-16 11:38:00|379.2||379.2||379.2||379.2||0
1768563720000|2026-01-16 11:42:00|379.1|379|379.1|379|379.1|379|379.1|379|50
1768563730000|2026-01-16 11:42:10|379|378.9|379|378.9|379|378.9|379|378.9|90
1768563790000|2026-01-16 11:43:10|379.1|379|379.1|379|379.1|379|379.1|379|2223
1768563800000|2026-01-16 11:43:20|379.2||379.2||379.2||379.2||0
1768563810000|2026-01-16 11:43:30|379.1|378.9|379.1|378.9|379.1|378.9|379.1|378.9|826
1768563820000|2026-01-16 11:43:40||379||379||379||379|0
1768563850000|2026-01-16 11:44:10|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|50
1768563860000|2026-01-16 11:44:20|379.3||379.3||379.3||379.3||5
1768563930000|2026-01-16 11:45:30|379.2||379.2||379.2||379.2||0
1768563950000|2026-01-16 11:45:50|379.1|379|379.2|379|379.2|379|379.1|379|679
1768563960000|2026-01-16 11:46:00|||||||||1059
1768564020000|2026-01-16 11:47:00|379.3|379.1|379.3|379.1|379.3|379.1|379.2|379.1|0
1768564030000|2026-01-16 11:47:10|379.2||379.2||379.2||379.2||0
1768564050000|2026-01-16 11:47:30|379.3||379.3||379.3||379.3||0
1768564060000|2026-01-16 11:47:40|379.2||379.3||379.3||379.2||0
1768564070000|2026-01-16 11:47:50|379.2||379.3||379.3||379.2||0
1768564120000|2026-01-16 11:48:40|||||||||2500
1768564150000|2026-01-16 11:49:10|379.2|379|379.2|379|379.2|379|379.2|379|120
1768564190000|2026-01-16 11:49:50||379.1||379.1||379.1||379.1|0
1768564200000|2026-01-16 11:50:00|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|120
1768564310000|2026-01-16 11:51:50|379.4||379.4||379.4||379.4||0
1768564330000|2026-01-16 11:52:10|379.3||379.3||379.3||379.3||0
1768564340000|2026-01-16 11:52:20|||||||||6885
1768564370000|2026-01-16 11:52:50|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|1800
1768564390000|2026-01-16 11:53:10||379.2||379.3||379.3||379.2|0
1768564420000|2026-01-16 11:53:40|379.5||379.5||379.5||379.5||0
1768564440000|2026-01-16 11:54:00||379.4||379.4||379.4||379.4|0
1768564490000|2026-01-16 11:54:50|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|0
1768564570000|2026-01-16 11:56:10|379.5||379.5||379.5||379.5||0
1768564600000|2026-01-16 11:56:40|379.4||379.4||379.4||379.4||0
1768564610000|2026-01-16 11:56:50||379.2||379.2||379.2||379.2|1552
1768564620000|2026-01-16 11:57:00|379.3||379.3||379.3||379.3||0
1768564650000|2026-01-16 11:57:30|||||||||4
1768564750000|2026-01-16 11:59:10|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|0
1768564810000|2026-01-16 12:00:10|379.3||379.3||379.3||379.3||0
1768564870000|2026-01-16 12:01:10||379.2||379.2||379.2||379.2|0
1768564890000|2026-01-16 12:01:30|||||||||2500
1768564960000|2026-01-16 12:02:40||379.1||379.1||379.1||379.1|305
1768565000000|2026-01-16 12:03:20||379.2||379.2||379.2||379.2|0
1768565020000|2026-01-16 12:03:40|||||||||1300
1768565090000|2026-01-16 12:04:50|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|0
1768565100000|2026-01-16 12:05:00||379.2||379.2||379.2||379.2|625
1768565140000|2026-01-16 12:05:40||379.3||379.3||379.3||379.3|25
1768565170000|2026-01-16 12:06:10|||||||||1692
1768565180000|2026-01-16 12:06:20||379.2||379.2||379.2||379.2|0
1768565200000|2026-01-16 12:06:40|379.3||379.3||379.3||379.3||0
1768565220000|2026-01-16 12:07:00|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|0
1768565250000|2026-01-16 12:07:30|379.5|379.4|379.6|379.4|379.6|379.4|379.5|379.4|1894
1768565310000|2026-01-16 12:08:30|379.5||379.6||379.6||379.5||0
1768565330000|2026-01-16 12:08:50|379.5||379.5||379.5||379.5||0
1768565340000|2026-01-16 12:09:00|379.6||379.6||379.6||379.6||0
1768565370000|2026-01-16 12:09:30|379.5|379.3|379.5|379.3|379.5|379.3|379.5|379.3|0
1768565400000|2026-01-16 12:10:00|||||||||2299
1768565410000|2026-01-16 12:10:10||379.4||379.4||379.4||379.4|0
1768565430000|2026-01-16 12:10:30|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|0
1768565480000|2026-01-16 12:11:20|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|2063
1768565490000|2026-01-16 12:11:30|||||||||25
1768565510000|2026-01-16 12:11:50|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1768565520000|2026-01-16 12:12:00||379.6||379.6||379.6||379.6|580
1768565530000|2026-01-16 12:12:10|379.7|379.7|379.8|379.6|379.8|379.7|379.7|379.6|157
1768565580000|2026-01-16 12:13:00|379.7||379.7||379.7||379.7||0
1768565650000|2026-01-16 12:14:10|379.8||379.8||379.8||379.8||0
1768565760000|2026-01-16 12:16:00|379.7||379.7||379.7||379.7||0
1768565810000|2026-01-16 12:16:50|||||||||412
1768565820000|2026-01-16 12:17:00|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|0
1768566030000|2026-01-16 12:20:30|||||||||2000
1768566040000|2026-01-16 12:20:40|||||||||1290
1768566050000|2026-01-16 12:20:50|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|0
1768566080000|2026-01-16 12:21:20||379.3||379.3||379.3||379.3|0
1768566110000|2026-01-16 12:21:50|379.4||379.5||379.5||379.4||0
1768566150000|2026-01-16 12:22:30|379.4||379.5||379.5||379.4||0
1768566230000|2026-01-16 12:23:50||379.4||379.4||379.4||379.4|0
1768566250000|2026-01-16 12:24:10|379.6||379.6||379.6||379.6||0
1768566360000|2026-01-16 12:26:00|379.5||379.5||379.5||379.5||0
1768566440000|2026-01-16 12:27:20|379.6||379.6||379.6||379.6||0
1768566580000|2026-01-16 12:29:40|379.4|379.3|379.4|379.3|379.5|379.3|379.4|379.3|2299
1768566650000|2026-01-16 12:30:50|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|0
1768566670000|2026-01-16 12:31:10|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|0
1768566690000|2026-01-16 12:31:30|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|0
1768566720000|2026-01-16 12:32:00||379.3||379.3||379.3||379.3|0
1768566730000|2026-01-16 12:32:10|379.4||379.5||379.5||379.4||0
1768566870000|2026-01-16 12:34:30||379.4||379.4||379.4||379.4|1000
1768566880000|2026-01-16 12:34:40||379.3||379.3||379.3||379.3|385
1768566890000|2026-01-16 12:34:50|||||||||200
1768566960000|2026-01-16 12:36:00|379.4|379.1|379.2|379|379.4|379.1|379.2|379|801
1768567050000|2026-01-16 12:37:30|379.1||379.1||379.1||379.1||0
1768567080000|2026-01-16 12:38:00|379|378.9|378.9|378.8|379|378.9|378.9|378.8|2824
1768567100000|2026-01-16 12:38:20||378.7||378.8||378.8||378.7|1885
1768567140000|2026-01-16 12:39:00|379|378.9|379|378.9|379|378.9|379|378.9|1877
1768567150000|2026-01-16 12:39:10||378.8||378.8||378.8||378.8|98
1768567200000|2026-01-16 12:40:00|||||||||2299
1768567260000|2026-01-16 12:41:00|378.9||378.9||378.9||378.9||0
1768567310000|2026-01-16 12:41:50|379|378.9|379|378.9|379|378.9|379|378.9|714
1768567320000|2026-01-16 12:42:00|||||||||2299
1768567460000|2026-01-16 12:44:20|379.1|379|379.1|379|379.1|379|379.1|379|1048
1768567470000|2026-01-16 12:44:30|379.2||379.2||379.2||379.2||0
1768567500000|2026-01-16 12:45:00|379.1||379.1||379.1||379.1||0
1768567540000|2026-01-16 12:45:40|379|378.9|379|378.9|379|378.9|379|378.9|0
1768567580000|2026-01-16 12:46:20|379.1||379.1||379.1||379.1||0
1768567600000|2026-01-16 12:46:40||379||379||379||379|0
1768567710000|2026-01-16 12:48:30|379.2||379.2||379.2||379.2||0
1768567740000|2026-01-16 12:49:00|379.1||379.1||379.1||379.1||0
1768567750000|2026-01-16 12:49:10||378.9||378.9||378.9||378.9|1505
1768567760000|2026-01-16 12:49:20||379||379||379||379|0
1768567790000|2026-01-16 12:49:50|||||||||6000
1768567820000|2026-01-16 12:50:20|||||||||50
1768567900000|2026-01-16 12:51:40|379|378.9|379|378.9|379|378.9|379|378.9|1255
1768567910000|2026-01-16 12:51:50|379.1||379.1||379.1||379.1||0
1768568020000|2026-01-16 12:53:40||379||379||379||379|0
1768568050000|2026-01-16 12:54:10||378.9||378.9||378.9||378.9|0
1768568100000|2026-01-16 12:55:00|379||379||379||379||0
1768568120000|2026-01-16 12:55:20|||||||||200
1768568130000|2026-01-16 12:55:30|379.1||379.1||379.1||379.1||894
1768568140000|2026-01-16 12:55:40|379||379||379||379||0
1768568150000|2026-01-16 12:55:50|379.1||379.1||379.1||379.1||0
1768568170000|2026-01-16 12:56:10|379||379||379||379||0
1768568190000|2026-01-16 12:56:30|379.1||379.1||379.1||379.1||1
1768568220000|2026-01-16 12:57:00||379||379||379||379|0
1768568230000|2026-01-16 12:57:10|||||||||200
1768568330000|2026-01-16 12:58:50|379|378.9|379|378.9|379|378.9|379|378.9|0
1768568350000|2026-01-16 12:59:10|||||||||559
1768568360000|2026-01-16 12:59:20|379.1|379|379.1|379|379.1|379|379.1|379|127
1768568460000|2026-01-16 13:01:00|379.2||379.2||379.2||379.2||2600
1768568480000|2026-01-16 13:01:20|379.1||379.1||379.1||379.1||0
1768568650000|2026-01-16 13:04:10|||||||||1600
1768568890000|2026-01-16 13:08:10|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|400
1768568930000|2026-01-16 13:08:50|379.3|379.2|379.3|379.2|379.4|379.2|379.3|379.2|27
1768569110000|2026-01-16 13:11:50|||||||||150
1768569140000|2026-01-16 13:12:20||379.1||379.1||379.1||379.1|10
1768569220000|2026-01-16 13:13:40||379.2||379.2||379.2||379.2|0
1768569350000|2026-01-16 13:15:50|379.4||379.4||379.4||379.4||0
1768569360000|2026-01-16 13:16:00|379.3||379.3||379.3||379.3||0
1768569380000|2026-01-16 13:16:20|379.4||379.4||379.4||379.4||0
1768569400000|2026-01-16 13:16:40||379.3||379.3||379.3||379.3|0
1768569440000|2026-01-16 13:17:20|379.3|379.2|379.3|379.2|379.3|379.2|379.3|379.2|0
1768569520000|2026-01-16 13:18:40|||||||||131
1768569570000|2026-01-16 13:19:30|379.2|379.1|379.2|379.1|379.2|379.1|379.2|379.1|1010
1768569730000|2026-01-16 13:22:10||379||379.1||379.1||379|0
1768569830000|2026-01-16 13:23:50|||||||||190
1768569850000|2026-01-16 13:24:10|||||||||5732
1768570110000|2026-01-16 13:28:30|379.3|379.2|379.2|379.1|379.3|379.2|379.2|379.1|12
1768570170000|2026-01-16 13:29:30|379.1|379|379.1|379|379.1|379|379.1|379|0
1768570230000|2026-01-16 13:30:30|379.2|379.2|379.3|379.2|379.3|379.2|379.2|379.2|141
1768570280000|2026-01-16 13:31:20|||||||||1500
1768570350000|2026-01-16 13:32:30||379.1||379.1||379.1||379.1|4
1768570380000|2026-01-16 13:33:00||379.2||379.2||379.2||379.2|0
1768570480000|2026-01-16 13:34:40|||||||||87
1768570500000|2026-01-16 13:35:00|||||||||4860
1768570600000|2026-01-16 13:36:40|379.4|379.3|379.4|379.3|379.4|379.3|379.4|379.3|0
1768570620000|2026-01-16 13:37:00|||||||||2157
1768570630000|2026-01-16 13:37:10|||||||||790
1768570640000|2026-01-16 13:37:20|379.5||379.5||379.5||379.5||0
1768570660000|2026-01-16 13:37:40|379.4||379.4||379.4||379.4||0
1768570700000|2026-01-16 13:38:20|379.5||379.5||379.5||379.5||0
1768570770000|2026-01-16 13:39:30|379.4||379.4||379.4||379.4||2157
1768570790000|2026-01-16 13:39:50|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|0
1768570810000|2026-01-16 13:40:10|379.4|379.3|379.4|379.2|379.4|379.3|379.4|379.2|1428
1768570980000|2026-01-16 13:43:00||379.3||379.3||379.3||379.3|0
1768571050000|2026-01-16 13:44:10|379.5|379.4|379.5|379.4|379.5|379.4|379.5|379.4|408
1768571090000|2026-01-16 13:44:50|379.6|379.5|379.9|379.7|379.9|379.7|379.6|379.5|1730
1768571100000|2026-01-16 13:45:00|379.8||379.9||379.9||379.8||0
1768571120000|2026-01-16 13:45:20|379.8|379.8|379.8|379.7|379.8|379.8|379.8|379.7|2
1768571140000|2026-01-16 13:45:40|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|1364
1768571230000|2026-01-16 13:47:10|379.8|379.7|379.8|379.7|379.9|379.7|379.8|379.7|0
1768571250000|2026-01-16 13:47:30|379.9||379.9||379.9||379.9||0
1768571260000|2026-01-16 13:47:40|379.8||379.8||379.8||379.8||0
1768571350000|2026-01-16 13:49:10|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|0
1768571500000|2026-01-16 13:51:40|||||||||2157
1768571510000|2026-01-16 13:51:50|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|0
1768571550000|2026-01-16 13:52:30|||||||||75
1768571600000|2026-01-16 13:53:20|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1768571640000|2026-01-16 13:54:00||379.6||379.6||379.6||379.6|324
1768571690000|2026-01-16 13:54:50||379.7||379.7||379.7||379.7|0
1768571730000|2026-01-16 13:55:30|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1768571750000|2026-01-16 13:55:50||379.7||379.7||379.7||379.7|0
1768571800000|2026-01-16 13:56:40|379.8||379.8||379.8||379.8||0
1768571870000|2026-01-16 13:57:50|379.9||379.9||379.9||379.9||0
1768571910000|2026-01-16 13:58:30||379.8||379.8||379.8||379.8|0
1768572040000|2026-01-16 14:00:40|380|379.9|380|379.9|380|379.9|380|379.9|5000
1768572060000|2026-01-16 14:01:00|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1768572130000|2026-01-16 14:02:10|||||||||50
1768572170000|2026-01-16 14:02:50|380|379.9|380|379.9|380|379.9|380|379.9|1090
1768572190000|2026-01-16 14:03:10|379.9|379.8|380|379.8|380|379.8|379.9|379.8|0
1768572210000|2026-01-16 14:03:30|379.9||379.9||379.9||379.9||128
1768572310000|2026-01-16 14:05:10|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|725
1768572330000|2026-01-16 14:05:30|||||||||100
1768572380000|2026-01-16 14:06:20|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1768572490000|2026-01-16 14:08:10|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|84
1768572570000|2026-01-16 14:09:30|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|646
1768572660000|2026-01-16 14:11:00|379.6|379.5|379.6|379.5|379.6|379.5|379.6|379.5|0
1768572730000|2026-01-16 14:12:10|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|0
1768572900000|2026-01-16 14:15:00|379.6|379.5|379.7|379.5|379.7|379.5|379.6|379.5|0
1768573090000|2026-01-16 14:18:10||379.6||379.6||379.6||379.6|0
1768573250000|2026-01-16 14:20:50|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|1483
1768573260000|2026-01-16 14:21:00|||||||||18
1768573290000|2026-01-16 14:21:30|||||||||567
1768573340000|2026-01-16 14:22:20|||||||||515
1768573380000|2026-01-16 14:23:00|379.9|379.8|379.9|379.8|380|379.8|379.9|379.8|0
1768573410000|2026-01-16 14:23:30|379.7|379.6|379.8|379.6|379.8|379.6|379.7|379.6|0
1768573550000|2026-01-16 14:25:50||379.7||379.7||379.7||379.7|0
1768573570000|2026-01-16 14:26:10|||||||||300
1768573600000|2026-01-16 14:26:40|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|740
1768573620000|2026-01-16 14:27:00|379.8||379.8||379.8||379.8||0
1768573640000|2026-01-16 14:27:20|||||||||10
1768573670000|2026-01-16 14:27:50|379.9|379.8|380|379.9|380|379.9|379.9|379.8|5620
1768573680000|2026-01-16 14:28:00|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|0
1768573700000|2026-01-16 14:28:20|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|0
1768573710000|2026-01-16 14:28:30|380|379.9|380|379.9|380|379.9|380|379.9|0
1768573740000|2026-01-16 14:29:00|380.1|380|380.1|380|380.1|380|380.1|380|1000
1768573750000|2026-01-16 14:29:10||379.9||379.9||379.9||379.9|0
1768573790000|2026-01-16 14:29:50||380||380||380||380|0
1768573800000|2026-01-16 14:30:00|380|379.9|380|379.8|380|379.9|379.9|379.8|1400
1768573810000|2026-01-16 14:30:10||379.9||379.9||379.9||379.9|0
1768573840000|2026-01-16 14:30:40|380.1|379.8|380.1|380|380.1|380|380.1|379.8|1130
1768573850000|2026-01-16 14:30:50||379.9||380||380||379.9|1260
1768573860000|2026-01-16 14:31:00|380.2|379.9|380.5|380.4|380.5|380.4|380.2|379.9|1549
1768573880000|2026-01-16 14:31:20|380.6||380.6||380.6||380.6||0
1768573910000|2026-01-16 14:31:50|380.7|380.5|380.7|380.5|380.7|380.5|380.7|380.5|3555
1768573920000|2026-01-16 14:32:00|||||||||1525
1768573970000|2026-01-16 14:32:50|380.8|380.7|380.9|380.8|380.9|380.8|380.8|380.7|3105
1768573980000|2026-01-16 14:33:00|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|0
1768573990000|2026-01-16 14:33:10|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|1426
1768574010000|2026-01-16 14:33:30|380.6|380.5|380.6|380.4|380.6|380.5|380.6|380.4|730
1768574020000|2026-01-16 14:33:40|380.5||380.5||380.5||380.5||0
1768574030000|2026-01-16 14:33:50|380.4|380.3|380.5|380.3|380.5|380.3|380.4|380.3|0
1768574040000|2026-01-16 14:34:00|||||||||639
1768574050000|2026-01-16 14:34:10|380.4|380.2|380.6|380.4|380.6|380.4|380.4|380.2|723
1768574070000|2026-01-16 14:34:30|380.5|380.3|380.5|380.3|380.5|380.3|380.5|380.3|1018
1768574090000|2026-01-16 14:34:50|380.6|380.4|380.6|380.5|380.6|380.5|380.6|380.4|0
1768574100000|2026-01-16 14:35:00||380.4||380.4||380.4||380.4|650
1768574110000|2026-01-16 14:35:10|380.5|380.3|380.3|380.2|380.5|380.3|380.3|380.2|224
1768574130000|2026-01-16 14:35:30|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|0
1768574140000|2026-01-16 14:35:40|380.5||380.5||380.5||380.5||0
1768574150000|2026-01-16 14:35:50||380.4||380.4||380.4||380.4|0
1768574160000|2026-01-16 14:36:00|380.6|380.3|380.5|380.3|380.6|380.3|380.5|380.3|1123
1768574180000|2026-01-16 14:36:20|380.4||380.5||380.5||380.4||0
1768574210000|2026-01-16 14:36:50|380.4|380.4|380.4|380.3|380.4|380.4|380.4|380.3|2157
1768574220000|2026-01-16 14:37:00|380.5|380.2|380.4|380.2|380.5|380.2|380.4|380.2|1605
1768574240000|2026-01-16 14:37:20||380.3||380.2||380.3||380.2|2157
1768574270000|2026-01-16 14:37:50|380.3|380.1|380.3|380.2|380.3|380.2|380.3|380.1|1675
1768574280000|2026-01-16 14:38:00|||||||||596
1768574290000|2026-01-16 14:38:10||380.1||380.1||380.1||380.1|947
1768574330000|2026-01-16 14:38:50||380.2||380.2||380.2||380.2|8370
1768574340000|2026-01-16 14:39:00|380.2|380.1|380.3|380.1|380.3|380.2|380.2|380|4485
1768574350000|2026-01-16 14:39:10|380.2|380|380.2|380|380.2|380|380.2|380|802
1768574380000|2026-01-16 14:39:40||380.1||380.1||380.1||380.1|1525
1768574390000|2026-01-16 14:39:50||380||380.1||380.1||380|0
1768574400000|2026-01-16 14:40:00|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|162
1768574420000|2026-01-16 14:40:20||380.1||380.2||380.2||380.1|2157
1768574440000|2026-01-16 14:40:40|380.4|380.3|380.4|380.3|380.5|380.4|380.4|380.3|5509
1768574450000|2026-01-16 14:40:50|||||||||2157
1768574460000|2026-01-16 14:41:00|||||||||19
1768574480000|2026-01-16 14:41:20|||||||||2157
1768574490000|2026-01-16 14:41:30|380.5||380.4||380.5||380.4||0
1768574500000|2026-01-16 14:41:40|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|0
1768574520000|2026-01-16 14:42:00||380.3||380.3||380.3||380.3|2157
1768574530000|2026-01-16 14:42:10||380.4||380.4||380.4||380.4|0
1768574540000|2026-01-16 14:42:20||380.3||380.4||380.4||380.3|0
1768574550000|2026-01-16 14:42:30|380.4|380.3|380.4|380.2|380.4|380.3|380.4|380.2|0
1768574560000|2026-01-16 14:42:40||380.3||380.2||380.3||380.2|0
1768574570000|2026-01-16 14:42:50||380.3||380.3||380.3||380.3|0
1768574580000|2026-01-16 14:43:00|||||||||1752
1768574590000|2026-01-16 14:43:10||380.2||380.3||380.3||380.2|55
1768574600000|2026-01-16 14:43:20||380.2||380.2||380.2||380.2|0
1768574610000|2026-01-16 14:43:30||380.3||380.3||380.3||380.2|526
1768574620000|2026-01-16 14:43:40||380.2||380.3||380.3||380.2|2157
1768574630000|2026-01-16 14:43:50|||||||||211
1768574640000|2026-01-16 14:44:00|||||||||2762
1768574660000|2026-01-16 14:44:20|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|0
1768574670000|2026-01-16 14:44:30||380.1||380.1||380.1||380.1|61
1768574700000|2026-01-16 14:45:00|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|2972
1768574720000|2026-01-16 14:45:20|||||||||1320
1768574730000|2026-01-16 14:45:30|380.5|380.3|380.5|380.4|380.5|380.4|380.5|380.3|1109
1768574750000|2026-01-16 14:45:50|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|2606
1768574760000|2026-01-16 14:46:00||380.2||380.2||380.2||380.2|1339
1768574780000|2026-01-16 14:46:20||380.3||380.3||380.3||380.3|0
1768574820000|2026-01-16 14:47:00|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|3770
1768574830000|2026-01-16 14:47:10|380.6||380.6||380.6||380.6||150
1768574840000|2026-01-16 14:47:20|380.5||380.5||380.5||380.5||0
1768574860000|2026-01-16 14:47:40|||||||||1500
1768574880000|2026-01-16 14:48:00|||||||||416
1768574910000|2026-01-16 14:48:30|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|0
1768574940000|2026-01-16 14:49:00|380.7||380.7||380.7||380.7||764
1768574950000|2026-01-16 14:49:10|380.6||380.6||380.6||380.6||0
1768574960000|2026-01-16 14:49:20|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|5769
1768574970000|2026-01-16 14:49:30|380.6|380.5|380.6|380.4|380.6|380.5|380.6|380.4|2662
1768574980000|2026-01-16 14:49:40|380.5||380.5||380.5||380.5||0
1768575000000|2026-01-16 14:50:00|380.6||380.6||380.6||380.6||764
1768575020000|2026-01-16 14:50:20|380.5||380.5||380.5||380.5||0
1768575030000|2026-01-16 14:50:30|380.6|380.5|380.7|380.5|380.7|380.5|380.6|380.5|2590
1768575050000|2026-01-16 14:50:50||380.6||380.6||380.6||380.6|0
1768575060000|2026-01-16 14:51:00|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|150
1768575090000|2026-01-16 14:51:30|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|0
1768575120000|2026-01-16 14:52:00|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|0
1768575150000|2026-01-16 14:52:30|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|1130
1768575180000|2026-01-16 14:53:00||380.1||380.1||380.1||380.1|0
1768575190000|2026-01-16 14:53:10|380.2||380.2||380.2||380.2||465
1768575230000|2026-01-16 14:53:50|380.3||380.3||380.3||380.3||0
1768575240000|2026-01-16 14:54:00|||||||||353
1768575260000|2026-01-16 14:54:20|380.2||380.2||380.2||380.2||0
1768575280000|2026-01-16 14:54:40|||||||||68
1768575300000|2026-01-16 14:55:00||380||380.1||380.1||380|0
1768575330000|2026-01-16 14:55:30|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|345
1768575340000|2026-01-16 14:55:40|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|3495
1768575360000|2026-01-16 14:56:00|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|1655
1768575370000|2026-01-16 14:56:10|||||||||807
1768575380000|2026-01-16 14:56:20|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|0
1768575400000|2026-01-16 14:56:40|380.3||380.3||380.3||380.3||0
1768575410000|2026-01-16 14:56:50||380.2||380.2||380.2||380.2|226
1768575480000|2026-01-16 14:58:00|||||||||1169
1768575530000|2026-01-16 14:58:50|||||||||1259
1768575600000|2026-01-16 15:00:00|380.4||380.4||380.4||380.4||0
1768575610000|2026-01-16 15:00:10|380.5|380.3|380.5|380.3|380.5|380.3|380.5|380.3|2228
1768575650000|2026-01-16 15:00:50|380.4||380.4||380.4||380.4||3804
1768575690000|2026-01-16 15:01:30||380.2||380.2||380.2||380.2|101
1768575720000|2026-01-16 15:02:00|380.3|380.1|380.2|380.1|380.3|380.1|380.2|380.1|614
1768575730000|2026-01-16 15:02:10|380.3||380.3||380.3||380.3||0
1768575750000|2026-01-16 15:02:30|380.2||380.2||380.2||380.2||0
1768575780000|2026-01-16 15:03:00|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|1130
1768575820000|2026-01-16 15:03:40||380.2||380.2||380.2||380.2|0
1768575830000|2026-01-16 15:03:50|380.3|380.1|380.2|380.1|380.3|380.1|380.2|380.1|1115
1768575840000|2026-01-16 15:04:00|380.3|380.2|380.4|380.3|380.4|380.3|380.3|380.2|0
1768575880000|2026-01-16 15:04:40|||||||||100
1768575930000|2026-01-16 15:05:30||380.2||380.2||380.2||380.2|1480
1768576010000|2026-01-16 15:06:50|380.3||380.3||380.4||380.3||0
1768576020000|2026-01-16 15:07:00|380.4||380.3||380.4||380.3||0
1768576050000|2026-01-16 15:07:30|||||||||150
1768576100000|2026-01-16 15:08:20|||||||||700
1768576290000|2026-01-16 15:11:30|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|1343
1768576300000|2026-01-16 15:11:40|||||||||200
1768576340000|2026-01-16 15:12:20||380.2||380.2||380.2||380.2|0
1768576380000|2026-01-16 15:13:00|380.3||380.3||380.3||380.3||2298
1768576400000|2026-01-16 15:13:20|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|0
1768576410000|2026-01-16 15:13:30|||||||||855
1768576440000|2026-01-16 15:14:00||380.2||380.2||380.3||380.2|1840
1768576450000|2026-01-16 15:14:10||380.3||380.3||380.3||380.3|0
1768576480000|2026-01-16 15:14:40|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|0
1768576510000|2026-01-16 15:15:10|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|77
1768576570000|2026-01-16 15:16:10|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|1393
1768576580000|2026-01-16 15:16:20|380.3||380.4||380.4||380.3||0
1768576590000|2026-01-16 15:16:30|380.3||380.3||380.3||380.3||0
1768576630000|2026-01-16 15:17:10|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|10000
1768576660000|2026-01-16 15:17:40|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|998
1768576830000|2026-01-16 15:20:30||380.1||380.1||380.1||380.1|215
1768576840000|2026-01-16 15:20:40||380.2||380.2||380.2||380.2|0
1768576860000|2026-01-16 15:21:00|||||||||2157
1768576930000|2026-01-16 15:22:10|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|0
1768577040000|2026-01-16 15:24:00|||||||||9000
1768577050000|2026-01-16 15:24:10|380.3|380|380.1|379.9|380.3|380|380.1|379.9|11709
1768577070000|2026-01-16 15:24:30|380||380||380||380||0
1768577110000|2026-01-16 15:25:10|380.1|380|380.1|380|380.1|380|380.1|380|2168
1768577130000|2026-01-16 15:25:30|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|1606
1768577160000|2026-01-16 15:26:00|380.3|380.2|380.3|380.2|380.3|380.2|380.3|380.2|2000
1768577170000|2026-01-16 15:26:10|||||||||2000
1768577190000|2026-01-16 15:26:30|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|1019
1768577240000|2026-01-16 15:27:20|380.3|380.2|380.4|380.2|380.4|380.2|380.3|380.2|1432
1768577280000|2026-01-16 15:28:00|380.3||380.4||380.4||380.3||0
1768577290000|2026-01-16 15:28:10|380.3||380.3||380.3||380.3||537
1768577360000|2026-01-16 15:29:20|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|7994
1768577380000|2026-01-16 15:29:40|380.5|380.4|380.5|380.4|380.5|380.4|380.5|380.4|1237
1768577410000|2026-01-16 15:30:10|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|0
1768577420000|2026-01-16 15:30:20|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|1130
1768577480000|2026-01-16 15:31:20|||||||||5240
1768577510000|2026-01-16 15:31:50|381||381||381||381||0
1768577520000|2026-01-16 15:32:00||380.9||380.9||380.9||380.9|0
1768577530000|2026-01-16 15:32:10|380.9|380.8|380.9|380.8|380.9|380.8|380.9|380.8|0
1768577560000|2026-01-16 15:32:40|380.8|380.7|380.8|380.6|380.8|380.7|380.8|380.6|1130
1768577580000|2026-01-16 15:33:00|380.7||380.7||380.7||380.7||0
1768577590000|2026-01-16 15:33:10|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|889
1768577690000|2026-01-16 15:34:50|380.7||380.7||380.7||380.7||0
1768577700000|2026-01-16 15:35:00|380.6||380.6||380.6||380.6||0
1768577710000|2026-01-16 15:35:10|||||||||1200
1768577750000|2026-01-16 15:35:50|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|1183
1768577760000|2026-01-16 15:36:00|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|0
1768577770000|2026-01-16 15:36:10||380.4||380.4||380.4||380.4|0
1768577800000|2026-01-16 15:36:40|380.7|380.5|380.7|380.5|380.7|380.5|380.7|380.5|0
1768577810000|2026-01-16 15:36:50|380.6||380.7||380.7||380.6||0
1768577820000|2026-01-16 15:37:00|380.6||380.6||380.6||380.6||0
1768577840000|2026-01-16 15:37:20|380.7||380.7||380.7||380.7||0
1768577860000|2026-01-16 15:37:40|380.6||380.6||380.6||380.6||0
1768577870000|2026-01-16 15:37:50|380.7||380.6||380.7||380.6||0
1768577880000|2026-01-16 15:38:00|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|0
1768577930000|2026-01-16 15:38:50|||||||||2110
1768577940000|2026-01-16 15:39:00|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|413
1768577980000|2026-01-16 15:39:40||380.4||380.4||380.4||380.4|1107
1768577990000|2026-01-16 15:39:50|380.5||380.5||380.5||380.5||0
1768578120000|2026-01-16 15:42:00|||||||||159
1768578130000|2026-01-16 15:42:10|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|26
1768578190000|2026-01-16 15:43:10|380.7|380.6|380.9|380.7|380.9|380.7|380.7|380.6|717
1768578240000|2026-01-16 15:44:00||380.8||380.8||380.8||380.8|0
1768578250000|2026-01-16 15:44:10|||||||||3000
1768578270000|2026-01-16 15:44:30|381||380.9||381||380.9||2265
1768578310000|2026-01-16 15:45:10|380.8|380.7|380.8|380.7|380.8|380.7|380.8|380.7|648
1768578330000|2026-01-16 15:45:30|||||||||918
1768578390000|2026-01-16 15:46:30|||||||||1617
1768578500000|2026-01-16 15:48:20|380.7|380.6|380.7|380.5|380.7|380.6|380.7|380.5|679
1768578540000|2026-01-16 15:49:00|380.6||380.6||380.6||380.6||0
1768578550000|2026-01-16 15:49:10|||||||||2538
1768578560000|2026-01-16 15:49:20|||||||||108
1768578610000|2026-01-16 15:50:10|380.7||380.7||380.7||380.7||0
1768578650000|2026-01-16 15:50:50|380.6|380.6|380.7|380.6|380.7|380.6|380.6|380.6|1462
1768578660000|2026-01-16 15:51:00|380.6|380.5|380.6|380.5|380.6|380.5|380.6|380.5|661
1768578670000|2026-01-16 15:51:10||380.4||380.4||380.4||380.4|697
1768578740000|2026-01-16 15:52:20||380.5||380.5||380.5||380.5|0
1768578750000|2026-01-16 15:52:30||380.4||380.4||380.4||380.4|0
1768578770000|2026-01-16 15:52:50|380.5||380.6||380.6||380.5||0
1768578800000|2026-01-16 15:53:20|380.5||380.5||380.5||380.5||0
1768578840000|2026-01-16 15:54:00|380.6||380.6||380.6||380.6||0
1768578940000|2026-01-16 15:55:40||380.5||380.5||380.5||380.5|0
1768579000000|2026-01-16 15:56:40|||||||||328
1768579010000|2026-01-16 15:56:50|380.7|380.6|380.7|380.6|380.7|380.6|380.7|380.6|0
1768579020000|2026-01-16 15:57:00|||||||||984
1768579030000|2026-01-16 15:57:10|||||||||3467
1768579040000|2026-01-16 15:57:20|||||||||2022
1768579140000|2026-01-16 15:59:00|380.6|380.5|380.5|380.3|380.6|380.5|380.5|380.3|1000
1768579150000|2026-01-16 15:59:10||380.4||380.4||380.4||380.4|0
1768579190000|2026-01-16 15:59:50||380.3||380.3||380.3||380.3|0
1768579220000|2026-01-16 16:00:20|380.4|380.4|380.5|380.4|380.5|380.4|380.4|380.4|3280
1768579230000|2026-01-16 16:00:30|380.4|380.3|380.4|380.3|380.4|380.3|380.4|380.3|24
1768579240000|2026-01-16 16:00:40|380.3|380.2|380.4|380.3|380.4|380.3|380.3|380.2|226
1768579250000|2026-01-16 16:00:50||380.2||380.2||380.2||380.2|0
1768579260000|2026-01-16 16:01:00|380.5|380.3|380.5|380.3|380.5|380.3|380.5|380.3|0
1768579280000|2026-01-16 16:01:20|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|0
1768579300000|2026-01-16 16:01:40|380.3||380.4||380.4||380.3||0
1768579310000|2026-01-16 16:01:50|380.3||380.4||380.4||380.3||0
1768579320000|2026-01-16 16:02:00|380.3||380.3||380.3||380.3||0
1768579350000|2026-01-16 16:02:30|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|878
1768579380000|2026-01-16 16:03:00|380|379.9|380|379.9|380|379.9|380|379.9|720
1768579450000|2026-01-16 16:04:10|379.9|379.8|379.9|379.8|379.9|379.8|379.9|379.8|900
1768579560000|2026-01-16 16:06:00|379.8|379.7|379.8|379.7|379.8|379.7|379.8|379.7|845
1768579580000|2026-01-16 16:06:20||379.6||379.6||379.6||379.6|0
1768579600000|2026-01-16 16:06:40|379.7||379.7||379.7||379.7||0
1768579670000|2026-01-16 16:07:50|||||||||3000
1768579680000|2026-01-16 16:08:00||379.5||379.6||379.6||379.5|2000
1768579690000|2026-01-16 16:08:10||379.5||379.6||379.6||379.5|0
1768579700000|2026-01-16 16:08:20||379.5||379.6||379.6||379.5|0
1768579720000|2026-01-16 16:08:40|||||||||2000
1768579740000|2026-01-16 16:09:00|||||||||1300
1768579770000|2026-01-16 16:09:30|379.8||379.8||379.8||379.8||34
1768579780000|2026-01-16 16:09:40||379.7||379.6||379.7||379.6|6362
1768579800000|2026-01-16 16:10:00||379.7||379.7||379.7||379.7|75
1768579810000|2026-01-16 16:10:10|379.7|379.6|379.7|379.6|379.7|379.6|379.7|379.6|150
1768579820000|2026-01-16 16:10:20|379.8||379.8||379.8||379.8||0
1768579830000|2026-01-16 16:10:30|379.7||379.7||379.7||379.7||350
1768579860000|2026-01-16 16:11:00|379.6|379.5|379.5|379.4|379.6|379.5|379.5|379.4|984
1768579870000|2026-01-16 16:11:10||379.3||379.3||379.3||379.3|77
1768579880000|2026-01-16 16:11:20||379.4||379.4||379.4||379.4|0
1768579890000|2026-01-16 16:11:30||379.3||379.3||379.3||379.3|0
1768579900000|2026-01-16 16:11:40||379.4||379.4||379.4||379.3|0
1768579910000|2026-01-16 16:11:50||379.3||379.4||379.4||379.3|0
1768579920000|2026-01-16 16:12:00|379.6||379.5||379.6||379.5||0
1768579940000|2026-01-16 16:12:20|379.6||379.6||379.6||379.6||1039
1768579950000|2026-01-16 16:12:30||379.5||379.5||379.5||379.5|0
1768580000000|2026-01-16 16:13:20|379.7||379.6||379.7||379.6||0
1768580010000|2026-01-16 16:13:30|||||||||1025
1768580020000|2026-01-16 16:13:40|379.7||379.6||379.7||379.6||0
1768580030000|2026-01-16 16:13:50|379.7||379.6||379.7||379.6||0
1768580040000|2026-01-16 16:14:00|379.7||379.6||379.7||379.6||0
1768580050000|2026-01-16 16:14:10|379.7||379.6||379.7||379.6||0
1768580100000|2026-01-16 16:15:00|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|0
1768580110000|2026-01-16 16:15:10|379.7|379.5|379.6|379.4|379.7|379.5|379.6|379.4|0
1768580120000|2026-01-16 16:15:20|379.7|379.5|379.6|379.4|379.7|379.5|379.6|379.4|542
1768580130000|2026-01-16 16:15:30|379.7|379.5|379.6|379.4|379.7|379.5|379.6|379.4|0
1768580140000|2026-01-16 16:15:40|379.7|379.5|379.6|379.4|379.7|379.5|379.6|379.4|0
1768580150000|2026-01-16 16:15:50|379.7|379.5|379.7|379.5|379.7|379.5|379.7|379.5|0
1768580160000|2026-01-16 16:16:00|379.5|379.3|379.6|379.4|379.6|379.4|379.5|379.3|319
1768580170000|2026-01-16 16:16:10|379.5|379.3|379.5|379.3|379.5|379.3|379.5|379.3|0
1768580180000|2026-01-16 16:16:20|379.6|379.4|379.4|379.2|379.6|379.4|379.4|379.2|2698
1768580190000|2026-01-16 16:16:30|379.5|379.3|379.5|379.3|379.5|379.3|379.5|379.3|0
1768580200000|2026-01-16 16:16:40|379.4|379.2|379.5|379.3|379.5|379.3|379.4|379.2|0
1768580210000|2026-01-16 16:16:50|379.6|379.2|379.6|379.3|379.6|379.3|379.4|379.2|0
1768580220000|2026-01-16 16:17:00|379.5|379.2|379.6|379.4|379.6|379.4|379.5|379.2|0
1768580230000|2026-01-16 16:17:10|379.5|379.3|379.6|379.4|379.6|379.4|379.5|379.3|0
1768580240000|2026-01-16 16:17:20|379.5|379.3|379.6|379.4|379.6|379.4|379.5|379.3|0
1768580250000|2026-01-16 16:17:30|379.5|379.3|379.5|379.3|379.6|379.4|379.5|379.3|0
1768580260000|2026-01-16 16:17:40|379.6|379.4|379.6|379.4|379.6|379.4|379.5|379.3|409
1768580270000|2026-01-16 16:17:50|379.5|379.3|379.5|379.3|379.6|379.4|379.5|379.3|1000
1768580280000|2026-01-16 16:18:00|379.6|379.4|379.5|379.3|379.6|379.4|379.5|379.3|998
1768580290000|2026-01-16 16:18:10|379.6|379.4|379.5|379.3|379.6|379.4|379.5|379.3|0
1768580300000|2026-01-16 16:18:20|379.4|379.2|379.5|379.3|379.5|379.3|379.4|379.2|0
1768580310000|2026-01-16 16:18:30|379.4|379.2|379.3|379.1|379.5|379.3|379.3|379.1|1647
1768580320000|2026-01-16 16:18:40|379.4|379.2|379.3|379.1|379.4|379.2|379.3|379.1|0
1768580360000|2026-01-16 16:19:20|||||||||110
1768580370000|2026-01-16 16:19:30|379.4|379.2|379.4|379.2|379.4|379.2|379.3|379.1|0
1768580380000|2026-01-16 16:19:40|379.3|379.1|379.3|379.1|379.4|379.2|379.3|379.1|0
1768580390000|2026-01-16 16:19:50|379.5|379.2|379.4|379.1|379.5|379.2|379.4|379.1|0
1768580400000|2026-01-16 16:20:00|379.3|379.2|379.3|379.1|379.3|379.2|379.3|379.1|25
1768580410000|2026-01-16 16:20:10|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|0
1768580420000|2026-01-16 16:20:20|379.3|379.1|379.3|379.1|379.4|379.2|379.3|379.1|0
1768580430000|2026-01-16 16:20:30|379.4|379.2|379.3|379.1|379.4|379.2|379.3|379.1|0
1768580440000|2026-01-16 16:20:40|379.4|379.2|379.4|379.2|379.4|379.2|379.3|379.1|0
1768580460000|2026-01-16 16:21:00|379.3|379.1|379.2|379|379.4|379.2|379.2|379|1649
1768580470000|2026-01-16 16:21:10|379.3|379.1|379.3|379.1|379.3|379.1|379.2|379|0
1768580480000|2026-01-16 16:21:20|379.1|378.9|379.1|378.9|379.2|379|379.1|378.9|9
1768580490000|2026-01-16 16:21:30|379.2|379|379.1|378.9|379.2|379|379.1|378.9|8
1768580500000|2026-01-16 16:21:40|379|378.8|379|378.8|379.1|378.9|379|378.8|560
1768580510000|2026-01-16 16:21:50|379.1|378.9|379|378.8|379.1|378.9|379|378.8|0
1768580520000|2026-01-16 16:22:00|379.1|378.9|379.1|378.9|379.1|378.9|379|378.8|0
1768580530000|2026-01-16 16:22:10|379|378.8|379.1|378.9|379.1|378.9|379|378.8|0
1768580540000|2026-01-16 16:22:20|379|378.8|379|378.8|379.1|378.9|379|378.8|134
1768580550000|2026-01-16 16:22:30|378.9|378.7|379|378.8|379|378.8|378.9|378.7|0
1768580560000|2026-01-16 16:22:40|378.9|378.7|379|378.8|379|378.8|378.9|378.7|314
1768580570000|2026-01-16 16:22:50|378.9|378.7|379|378.8|379|378.8|378.9|378.7|76
1768580580000|2026-01-16 16:23:00|378.9|378.7|378.9|378.7|378.9|378.7|378.9|378.7|0
1768580590000|2026-01-16 16:23:10|379|378.8|379|378.8|379|378.8|379|378.8|0
1768580600000|2026-01-16 16:23:20|378.9|378.7|379|378.8|379|378.8|378.9|378.7|450
1768580610000|2026-01-16 16:23:30|378.9|378.7|378.8|378.6|378.9|378.7|378.8|378.6|125
1768580620000|2026-01-16 16:23:40|378.9|378.7|378.8|378.6|378.9|378.7|378.8|378.6|0
1768580630000|2026-01-16 16:23:50|378.9|378.7|379|378.8|379|378.8|378.9|378.7|1395
1768580640000|2026-01-16 16:24:00|378.9|378.7|378.9|378.7|378.9|378.7|378.9|378.7|0
1768580650000|2026-01-16 16:24:10|379|378.8|378.9|378.7|379|378.8|378.9|378.7|0
1768580660000|2026-01-16 16:24:20|379|378.8|378.9|378.7|379|378.8|378.9|378.7|0
1768580670000|2026-01-16 16:24:30|379|378.8|378.9|378.7|379|378.8|378.9|378.7|0
1768580690000|2026-01-16 16:24:50|379|378.8|378.9|378.7|379|378.8|378.9|378.7|0
1768580700000|2026-01-16 16:25:00|379|378.8|379|378.8|379|378.8|378.9|378.7|0
1768580720000|2026-01-16 16:25:20|378.9|378.7|378.9|378.7|378.9|378.7|378.9|378.7|0
1768580730000|2026-01-16 16:25:30|379|378.8|378.9|378.7|379|378.8|378.9|378.7|874
1768580740000|2026-01-16 16:25:40|379|378.8|379|378.8|379|378.8|379|378.8|0
1768580750000|2026-01-16 16:25:50|378.9|378.7|379|378.8|379|378.8|378.9|378.7|0
1768580760000|2026-01-16 16:26:00|378.9|378.7|378.9|378.7|378.9|378.7|378.9|378.7|0
1768580770000|2026-01-16 16:26:10|379|378.8|379|378.8|379|378.8|379|378.8|0
1768580780000|2026-01-16 16:26:20|378.9|378.7|378.9|378.7|378.9|378.7|378.9|378.7|7710
1768580790000|2026-01-16 16:26:30|379|378.8|379|378.8|379|378.8|378.9|378.7|600
1768580800000|2026-01-16 16:26:40|378.9|378.7|378.9|378.7|379|378.8|378.9|378.7|135
1768580810000|2026-01-16 16:26:50|379|378.8|378.9|378.7|379|378.8|378.9|378.7|0
1768580820000|2026-01-16 16:27:00|379|378.8|379|378.8|379|378.8|379|378.8|37
1768580830000|2026-01-16 16:27:10|378.9|378.7|378.9|378.7|379|378.8|378.9|378.7|0
1768580840000|2026-01-16 16:27:20|379.1|378.8|379|378.7|379.1|378.8|379|378.7|1262
1768580850000|2026-01-16 16:27:30|378.9|378.8|378.9|378.7|379|378.8|378.9|378.7|0
1768580860000|2026-01-16 16:27:40|379|378.8|379|378.7|379.1|378.8|378.9|378.7|0
1768580870000|2026-01-16 16:27:50|379.1|378.8|379|378.7|379.1|378.8|379|378.7|0
1768580880000|2026-01-16 16:28:00|379.1|378.8|378.9|378.7|379.1|378.8|378.9|378.7|0
1768580890000|2026-01-16 16:28:10|379|378.8|379|378.7|379.1|378.8|379|378.7|0
1768580900000|2026-01-16 16:28:20|379.1|378.8|379.1|378.8|379.1|378.8|379.1|378.8|0
1768580910000|2026-01-16 16:28:30|379|378.7|379|378.7|379.1|378.8|379|378.7|0
1768580920000|2026-01-16 16:28:40|379.1|378.8|378.8|378.6|379.1|378.8|378.7|378.5|6092
1768580930000|2026-01-16 16:28:50|378.7|378.5|378.8|378.6|378.8|378.6|378.7|378.5|2317
1768580940000|2026-01-16 16:29:00|378.9|378.5|378.8|378.6|378.9|378.6|378.7|378.5|0
1768580950000|2026-01-16 16:29:10|378.7|378.5|378.6|378.4|378.8|378.5|378.6|378.4|2687
1768580960000|2026-01-16 16:29:20|378.7|378.5|378.7|378.4|378.8|378.5|378.7|378.4|331
1768580980000|2026-01-16 16:29:40|378.8|378.5|378.8|378.5|378.8|378.6|378.7|378.5|1909
1768580990000|2026-01-16 16:29:50|378.7|378.4|378.7|378.4|378.8|378.5|378.7|378.4|200
1768809610000|2026-01-19 08:00:10|382|381.4|382|381.4|382|381.4|382|381.2|378
1768809620000|2026-01-19 08:00:20|382.2|381.3|382.2|381.6|382.2|381.6|382.2|381.3|862
1768809660000|2026-01-19 08:01:00|||||||||2000
1768809670000|2026-01-19 08:01:10||381.7||381.6||381.7||381.6|0
1768809680000|2026-01-19 08:01:20|382|381.7|381.7|381.2|382|381.7|381.7|381.2|4119
1768809690000|2026-01-19 08:01:30|||||||||1187
1768809700000|2026-01-19 08:01:40|381.6||381.6||381.6||381.6||0
1768809720000|2026-01-19 08:02:00|381.3|381|381.3|380.9|381.3|381|381.2|380.8|1327
1768809730000|2026-01-19 08:02:10||380.8||380.8||380.9||380.8|0
1768809740000|2026-01-19 08:02:20|381.6|380.9|381.6|381.1|381.6|381.1|381.6|380.8|2899
1768809750000|2026-01-19 08:02:30|381.7|381.2|381.8|381.4|381.8|381.4|381.7|381.2|318
1768809770000|2026-01-19 08:02:50|381.9|381.5|382|381.6|382|381.6|381.9|381.5|2397
1768809780000|2026-01-19 08:03:00|382.1|381.5|382.3|381.8|382.3|381.9|382.1|381.5|1532
1768809790000|2026-01-19 08:03:10|382.8|381.9|382.8|382.3|382.8|382.3|382.8|381.9|2856
1768809800000|2026-01-19 08:03:20|||||||||1301
1768809820000|2026-01-19 08:03:40|382.7||382.7||382.7||382.7||0
1768809840000|2026-01-19 08:04:00|383|382.5|383|382.5|383|382.5|383|382.5|745
1768809850000|2026-01-19 08:04:10||382.6||382.6||382.6||382.6|0
1768809860000|2026-01-19 08:04:20|||||||||200
1768809870000|2026-01-19 08:04:30|||||||||1490
1768809880000|2026-01-19 08:04:40||382.5||382.5||382.5||382.5|0
1768809890000|2026-01-19 08:04:50|382.9||382.9||382.9||382.9||0
1768809900000|2026-01-19 08:05:00|382.8|382.4|382.9|382.5|383|382.6|382.8|382.4|0
1768809910000|2026-01-19 08:05:10|383||382.9||383||382.9||0
1768809920000|2026-01-19 08:05:20|383|382.6|383|382.6|383|382.6|383|382.6|0
1768809930000|2026-01-19 08:05:30||382.5||382.5||382.6||382.5|0
1768809940000|2026-01-19 08:05:40||382.6||382.6||382.6||382.6|0
1768809960000|2026-01-19 08:06:00|382.9|382.7|382.9|382.7|382.9|382.7|382.9|382.7|624
1768809970000|2026-01-19 08:06:10||382.6||382.6||382.6||382.6|0
1768809990000|2026-01-19 08:06:30|383||383||383||383||0
1768810000000|2026-01-19 08:06:40||382.7||382.6||382.7||382.6|1425
1768810010000|2026-01-19 08:06:50|382.8|382.4|383|382.6|383|382.6|382.8|382.4|0
1768810020000|2026-01-19 08:07:00||382.7||382.7||382.7||382.7|0
1768810030000|2026-01-19 08:07:10|382.9||383||383||382.9||132
1768810070000|2026-01-19 08:07:50|383.1|382.8|383.1|382.8|383.1|382.8|383.1|382.8|3000
1768810080000|2026-01-19 08:08:00|383.3|383|383.4|383.1|383.4|383.1|383.3|383|1500
1768810090000|2026-01-19 08:08:10|383.5|383.2|383.5|383.2|383.5|383.2|383.5|383.2|3046
1768810100000|2026-01-19 08:08:20|||||||||2509
1768810110000|2026-01-19 08:08:30|383.4|383.1|383.4|383.1|383.4|383.1|383.4|383.1|628
1768810120000|2026-01-19 08:08:40|383.3||383.3||383.3||383.3||0
1768810130000|2026-01-19 08:08:50|383.4|383|383.3|383|383.4|383.1|383.3|383|79
1768810140000|2026-01-19 08:09:00|383.2|382.9|383|382.8|383.3|382.9|383|382.8|107
1768810150000|2026-01-19 08:09:10||382.7||382.7||382.7||382.7|0
1768810160000|2026-01-19 08:09:20|383.1|382.8|383.1|382.8|383.1|382.8|383.1|382.8|1000
1768810170000|2026-01-19 08:09:30|383.2|382.9|383.2|383|383.2|383|383.2|382.9|1015
1768810180000|2026-01-19 08:09:40|383.1|382.8|383.1|382.8|383.1|382.8|383.1|382.8|1300
1768810190000|2026-01-19 08:09:50|383|382.7|383|382.7|383|382.7|383|382.7|0
1768810210000|2026-01-19 08:10:10|382.9|382.6|382.8|382.5|382.9|382.6|382.8|382.5|0
1768810220000|2026-01-19 08:10:20|382.7||382.7||382.7||382.7||1050
1768810230000|2026-01-19 08:10:30|382.9|382.6|382.8|382.6|382.9|382.6|382.8|382.6|1800
1768810240000|2026-01-19 08:10:40|382.9|382.8|383.4|383.2|383.4|383.2|382.9|382.8|3375
1768810270000|2026-01-19 08:11:10|383.8|383.5|383.6|383.4|383.8|383.5|383.6|383.4|2439
1768810310000|2026-01-19 08:11:50|383.9|383.6|383.7|383.4|383.9|383.6|383.7|383.4|0
1768810320000|2026-01-19 08:12:00|383.8|383.5|383.8|383.5|383.8|383.5|383.8|383.5|1621
1768810330000|2026-01-19 08:12:10||383.4||383.4||383.4||383.4|0
1768810340000|2026-01-19 08:12:20||383.5||383.5||383.5||383.5|0
1768810350000|2026-01-19 08:12:30|383.7|383.4|383.7|383.4|383.7|383.4|383.7|383.4|0
1768810370000|2026-01-19 08:12:50|383.8|383.5|383.8|383.5|383.8|383.5|383.8|383.5|0
1768810380000|2026-01-19 08:13:00||383.4||383.4||383.4||383.4|694
1768810390000|2026-01-19 08:13:10|383.9|383.5|383.9|383.5|383.9|383.5|383.9|383.5|2582
1768810400000|2026-01-19 08:13:20|383.8|383.6|383.8|383.5|383.8|383.6|383.8|383.5|1026
1768810410000|2026-01-19 08:13:30|383.5|383.4|383.3|383|383.5|383.4|383.2|382.9|3607
1768810420000|2026-01-19 08:13:40|383.2|382.9|383.4|383.1|383.4|383.1|383.2|382.9|2556
1768810430000|2026-01-19 08:13:50|383.5||383.5||383.5||383.5||0
1768810440000|2026-01-19 08:14:00|383.4|383.2|383.4|383.1|383.4|383.2|383.4|383.1|0
1768810460000|2026-01-19 08:14:20||383||383||383||383|0
1768810470000|2026-01-19 08:14:30|383.3|383.1|383.3|383|383.3|383.2|383.3|383|2610
1768810480000|2026-01-19 08:14:40|383.5|383.1|383.5|383.2|383.5|383.2|383.5|383.1|0
1768810490000|2026-01-19 08:14:50|383.4||383.4||383.4||383.4||0
1768810500000|2026-01-19 08:15:00|383.5|383.1|383.5|383.2|383.5|383.2|383.5|383.1|773
1768810510000|2026-01-19 08:15:10|383.4|383.1|383.4|383.1|383.4|383.1|383.4|383.1|0
1768810520000|2026-01-19 08:15:20|383|382.9|383.1|382.8|383.1|383|383|382.8|1221
1768810560000|2026-01-19 08:16:00|383.3|382.9|383.3|383|383.3|383|383.3|382.9|0
1768810570000|2026-01-19 08:16:10|383.2|382.8|383.2|382.8|383.2|382.8|383.1|382.8|13
1768810580000|2026-01-19 08:16:20||382.9||382.9||382.9||382.9|0
1768810590000|2026-01-19 08:16:30|383.3|383|383.3|383|383.3|383|383.3|383|0
1768810600000|2026-01-19 08:16:40|383.4|383.1|383.4|383.1|383.4|383.1|383.4|383.1|1021
1768810620000|2026-01-19 08:17:00||383.2||383.1||383.2||383.1|0
1768810640000|2026-01-19 08:17:20|383.3|382.9|383.2|382.9|383.3|382.9|383.2|382.9|477
1768810650000|2026-01-19 08:17:30|383.3|383.1|383.4|383.2|383.4|383.2|383.3|383.1|0
1768810660000|2026-01-19 08:17:40||383.1||383.1||383.1||383.1|1532
1768810670000|2026-01-19 08:17:50|383.5|383.3|383.6|383.3|383.6|383.4|383.5|383.3|1513
1768810680000|2026-01-19 08:18:00|383.7|383.4|383.8|383.5|383.9|383.5|383.7|383.4|1340
1768810690000|2026-01-19 08:18:10||383.6||383.6||383.6||383.6|0
1768810750000|2026-01-19 08:19:10||383.5||383.5||383.5||383.5|0
1768810790000|2026-01-19 08:19:50|||||||||1268
1768810810000|2026-01-19 08:20:10|384|383.6|383.9|383.6|384|383.6|383.9|383.6|11033
1768810820000|2026-01-19 08:20:20|384|383.7|384|383.6|384|383.7|384|383.6|519
1768810830000|2026-01-19 08:20:30||383.7||383.7||383.7||383.7|3000
1768810850000|2026-01-19 08:20:50||383.8||383.8||383.8||383.8|0
1768810860000|2026-01-19 08:21:00||383.6||383.6||383.8||383.6|1532
1768810870000|2026-01-19 08:21:10||383.7||383.7||383.7||383.6|0
1768810890000|2026-01-19 08:21:30||383.6||383.6||383.6||383.6|0
1768810900000|2026-01-19 08:21:40||383.7||383.6||383.7||383.6|0
1768810910000|2026-01-19 08:21:50||383.7||383.7||383.7||383.7|0
1768810960000|2026-01-19 08:22:40|||||||||89
1768810970000|2026-01-19 08:22:50|383.8|383.6|384.4|384.1|384.4|384.1|383.8|383.6|2831
1768810980000|2026-01-19 08:23:00|384.3|384.2|384.3|384.1|384.3|384.3|384.3|384.1|137
1768810990000|2026-01-19 08:23:10|384.4||384.4||384.4||384.4||0
1768811000000|2026-01-19 08:23:20||384.2||384.2||384.2||384.1|2200
1768811020000|2026-01-19 08:23:40||384.1||384.1||384.1||384.1|0
1768811030000|2026-01-19 08:23:50||384.2||384.2||384.2||384.2|0
1768811040000|2026-01-19 08:24:00|384.2|384.1|384.2|384|384.2|384.1|384.2|384|1220
1768811060000|2026-01-19 08:24:20|||||||||150
1768811070000|2026-01-19 08:24:30|384.1|383.9|384.1|383.9|384.1|383.9|384.1|383.9|309
1768811080000|2026-01-19 08:24:40|384.2||384.2||384.2||384.2||0
1768811100000|2026-01-19 08:25:00||384||384||384||383.9|0
1768811120000|2026-01-19 08:25:20|||||||||761
1768811140000|2026-01-19 08:25:40|384.4|384.1|384.6|384.3|384.6|384.3|384.4|384.1|2021
1768811150000|2026-01-19 08:25:50|||||||||250
1768811170000|2026-01-19 08:26:10|384.5||384.6||384.6||384.5||0
1768811180000|2026-01-19 08:26:20|384.5|384.2|384.4|384.2|384.5|384.2|384.4|384.2|0
1768811220000|2026-01-19 08:27:00|384.5|384.3|384.5|384.2|384.5|384.3|384.5|384.2|1020
1768811230000|2026-01-19 08:27:10|384.4|384.1|384.4|384.1|384.4|384.1|384.4|384.1|150
1768811240000|2026-01-19 08:27:20||384.2||384.2||384.2||384.2|0
1768811260000|2026-01-19 08:27:40|384.3|384.1|384.3|384|384.3|384.1|384.3|384|107
1768811270000|2026-01-19 08:27:50|384.4|384.1|384.4|384.1|384.4|384.1|384.4|384.1|100
1768811280000|2026-01-19 08:28:00|384.3|384|384.3|384|384.3|384|384.3|384|13604
1768811300000|2026-01-19 08:28:20|384.4|384.1|384.4|384.1|384.4|384.1|384.4|384.1|1493
1768811320000|2026-01-19 08:28:40|384.3|384|384.3|384|384.3|384|384.3|384|1290
1768811330000|2026-01-19 08:28:50|||||||||1032
1768811350000|2026-01-19 08:29:10|384.2|383.9|384.4|384.1|384.4|384.1|384.2|383.9|1065
1768811360000|2026-01-19 08:29:20|384.5|384.3|384.5|384.2|384.5|384.3|384.5|384.2|1140
1768811380000|2026-01-19 08:29:40|384.6|384.3|384.6|384.3|384.6|384.4|384.6|384.3|1407
1768811400000|2026-01-19 08:30:00|384.7|384.4|385|384.7|385|384.7|384.7|384.4|9131
1768811410000|2026-01-19 08:30:10|384.9|384.6|384.9|384.6|384.9|384.6|384.9|384.6|0
1768811420000|2026-01-19 08:30:20|384.8|384.5|384.8|384.6|384.8|384.6|384.8|384.5|0
1768811430000|2026-01-19 08:30:30|384.9|384.7|385|384.7|385|384.7|384.9|384.7|1300
1768811450000|2026-01-19 08:30:50|384.9|384.6|384.9|384.6|384.9|384.6|384.9|384.6|675
1768811460000|2026-01-19 08:31:00|385|384.7|385.2|384.9|385.2|384.9|385|384.7|3603
1768811470000|2026-01-19 08:31:10|||||||||1866
1768811490000|2026-01-19 08:31:30|385.1|384.8|385.1|384.8|385.1|384.8|385.1|384.8|0
1768811500000|2026-01-19 08:31:40|385|384.7|385|384.7|385|384.7|385|384.7|56
1768811510000|2026-01-19 08:31:50|384.9|384.5|384.7|384.5|384.9|384.5|384.7|384.5|976
1768811520000|2026-01-19 08:32:00|384.8|384.6|384.9|384.6|384.9|384.6|384.8|384.6|0
1768811540000|2026-01-19 08:32:20|385|384.7|385|384.8|385|384.8|385|384.7|0
1768811550000|2026-01-19 08:32:30||384.7||384.7||384.7||384.7|0
1768811560000|2026-01-19 08:32:40|384.8|384.5|384.8|384.5|384.8|384.5|384.8|384.5|0
1768811570000|2026-01-19 08:32:50|384.9|384.6|384.9|384.6|384.9|384.6|384.9|384.6|0
1768811610000|2026-01-19 08:33:30|385|384.7|384.9|384.6|385|384.7|384.9|384.6|1027
1768811670000|2026-01-19 08:34:30||384.7||384.7||384.7||384.7|0
1768811680000|2026-01-19 08:34:40||384.6||384.6||384.6||384.6|0
1768811700000|2026-01-19 08:35:00|384.8|384.5|384.6|384.4|384.8|384.5|384.6|384.4|1072
1768811710000|2026-01-19 08:35:10|384.7|384.2|384.4|384.2|384.7|384.2|384.4|384.2|0
1768811740000|2026-01-19 08:35:40|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|2603
1768811750000|2026-01-19 08:35:50||384||384||384||384|0
1768811760000|2026-01-19 08:36:00||384.1||384||384.1||384|0
1768811770000|2026-01-19 08:36:10|384.2|383.9|384.2|383.9|384.2|383.9|384.2|383.9|0
1768811780000|2026-01-19 08:36:20|384.3|384|384.3|384.1|384.3|384.1|384.3|384|404
1768811790000|2026-01-19 08:36:30|384.4|384.2|384.4|384.1|384.4|384.2|384.4|384.1|600
1768811820000|2026-01-19 08:37:00||384.2||384.1||384.2||384.1|0
1768811840000|2026-01-19 08:37:20||384.2||384.1||384.2||384.1|0
1768811850000|2026-01-19 08:37:30|384.3|384|384.3|384|384.3|384|384.3|384|0
1768811860000|2026-01-19 08:37:40||384.1||384.1||384.1||384.1|0
1768811870000|2026-01-19 08:37:50|384.4|384.2|384.6|384.3|384.6|384.3|384.4|384.2|3267
1768811880000|2026-01-19 08:38:00|384.5|384.2|384.6|384.3|384.6|384.3|384.5|384.2|0
1768811920000|2026-01-19 08:38:40||384.4||384.4||384.4||384.4|0
1768811950000|2026-01-19 08:39:10|384.4|384.2|384.5|384.2|384.5|384.2|384.4|384.2|1600
1768811970000|2026-01-19 08:39:30|384.4|384.1|384.4|384.1|384.5|384.1|384.4|384.1|1047
1768812000000|2026-01-19 08:40:00|384.3|384|384.3|384|384.3|384|384.3|384|0
1768812020000|2026-01-19 08:40:20|384.2|383.9|384|383.8|384.2|383.9|384|383.8|2850
1768812030000|2026-01-19 08:40:30|384.1||384.1||384.1||384.1||130
1768812050000|2026-01-19 08:40:50|384.2|383.9|384.2|383.9|384.2|383.9|384.2|383.9|0
1768812070000|2026-01-19 08:41:10|384.3|384|384.3|384|384.3|384|384.3|384|1067
1768812080000|2026-01-19 08:41:20|384.5|384.2|384.5|384.2|384.5|384.2|384.5|384.2|47
1768812090000|2026-01-19 08:41:30|384.4|384.1|384.3|384|384.4|384.1|384.3|384|642
1768812110000|2026-01-19 08:41:50|384.1|383.9|384.1|383.9|384.1|383.9|384.1|383.9|150
1768812120000|2026-01-19 08:42:00|384.2|384.1|384.4|384.1|384.4|384.1|384.2|384.1|1048
1768812130000|2026-01-19 08:42:10||384.2||384.1||384.2||384.1|116
1768812210000|2026-01-19 08:43:30|384.2|384|384.4|384.1|384.4|384.1|384.2|384|0
1768812230000|2026-01-19 08:43:50|384.3|384|384.3|384|384.3|384|384.3|384|0
1768812240000|2026-01-19 08:44:00|384.4|384.1|384.4|384.1|384.4|384.1|384.4|384.1|1072
1768812260000|2026-01-19 08:44:20|384.3|384|384.3|384|384.3|384|384.3|384|0
1768812310000|2026-01-19 08:45:10|||||||||980
1768812320000|2026-01-19 08:45:20|384.4|384.1|384.4|384.1|384.4|384.1|384.4|384.1|107
1768812340000|2026-01-19 08:45:40|384.3|384|384.3|384|384.3|384|384.3|384|60
1768812350000|2026-01-19 08:45:50||384.1||384||384.1||384|8
1768812360000|2026-01-19 08:46:00|384.2||384.2||384.2||384.2||0
1768812370000|2026-01-19 08:46:10|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|0
1768812380000|2026-01-19 08:46:20|384.4|384.2|384.4|384.2|384.4|384.2|384.4|384.2|976
1768812390000|2026-01-19 08:46:30||384.1||384.1||384.1||384.1|0
1768812410000|2026-01-19 08:46:50|384.3|384|384.3|384|384.3|384|384.3|384|0
1768812420000|2026-01-19 08:47:00|384.4|384.1|384.4|384.1|384.4|384.1|384.4|384.1|0
1768812430000|2026-01-19 08:47:10|384.5|384.2|384.5|384.2|384.5|384.2|384.5|384.2|0
1768812440000|2026-01-19 08:47:20||384.3||384.3||384.3||384.3|1024
1768812480000|2026-01-19 08:48:00||384.2||384.2||384.2||384.2|0
1768812510000|2026-01-19 08:48:30|384.4||384.5||384.5||384.4||0
1768812520000|2026-01-19 08:48:40|384.4||384.4||384.4||384.4||0
1768812530000|2026-01-19 08:48:50|384.5||384.5||384.5||384.5||0
1768812570000|2026-01-19 08:49:30|384.4||384.4||384.4||384.4||0
1768812580000|2026-01-19 08:49:40|384.3|384.1|384.3|384|384.3|384.1|384.3|384|3440
1768812590000|2026-01-19 08:49:50|384.2||384.2||384.2||384.2||28
1768812600000|2026-01-19 08:50:00|384.3||384.3||384.3||384.3||0
1768812620000|2026-01-19 08:50:20|384.2||384.2||384.2||384.2||0
1768812640000|2026-01-19 08:50:40|384.3||384.3||384.3||384.3||0
1768812670000|2026-01-19 08:51:10|384.4|384.1|384.4|384.2|384.4|384.2|384.4|384.1|1009
1768812680000|2026-01-19 08:51:20|384.5|384.3|384.6|384.4|384.6|384.4|384.5|384.2|0
1768812690000|2026-01-19 08:51:30|384.5|384.2|384.3|384.1|384.5|384.2|384.3|384.1|0
1768812710000|2026-01-19 08:51:50||384||384||384||384|2204
1768812740000|2026-01-19 08:52:20|384.2||384.2||384.2||384.2||0
1768812750000|2026-01-19 08:52:30|||||||||201
1768812780000|2026-01-19 08:53:00|384.1|383.9|384.1|383.9|384.1|383.9|384.1|383.8|0
1768812790000|2026-01-19 08:53:10||383.8||383.9||383.9||383.8|0
1768812840000|2026-01-19 08:54:00|384|383.8|384.2|383.9|384.2|383.9|384|383.8|0
1768812860000|2026-01-19 08:54:20|||||||||1300
1768812880000|2026-01-19 08:54:40||384||384||384||384|0
1768812900000|2026-01-19 08:55:00|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|0
1768812910000|2026-01-19 08:55:10||384||384||384||384|0
1768813040000|2026-01-19 08:57:20|384.2||384.2||384.2||384.2||0
1768813050000|2026-01-19 08:57:30|384.3||384.2||384.3||384.2||0
1768813070000|2026-01-19 08:57:50|384.3||384.3||384.3||384.3||0
1768813130000|2026-01-19 08:58:50|||||||||100
1768813170000|2026-01-19 08:59:30||384.1||384.1||384.1||384.1|0
1768813200000|2026-01-19 09:00:00|384.2|384|384.3|384.1|384.3|384.1|384.2|384|0
1768813210000|2026-01-19 09:00:10|384.4|384.3|384.4|384.2|384.4|384.3|384.4|384.2|2802
1768813220000|2026-01-19 09:00:20||384.3||384.2||384.3||384.2|0
1768813240000|2026-01-19 09:00:40|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|256
1768813290000|2026-01-19 09:01:30|384.4|384.2|384.3|384.1|384.4|384.2|384.3|384.1|0
1768813400000|2026-01-19 09:03:20|384.9|384.7|384.9|384.7|384.9|384.7|384.9|384.7|0
1768813410000|2026-01-19 09:03:30|384.7|384.8|384.7|384.6|384.8|384.8|384.6|384.5|3701
1768813420000|2026-01-19 09:03:40|384.8||384.8||384.8||384.8||0
1768813450000|2026-01-19 09:04:10|384.7|384.5|384.7|384.5|384.7|384.5|384.7|384.5|598
1768813500000|2026-01-19 09:05:00|384.6|384.3|384.6|384.3|384.6|384.3|384.6|384.3|1082
1768813510000|2026-01-19 09:05:10|384.5|384.4|384.6|384.4|384.6|384.4|384.5|384.4|1000
1768813520000|2026-01-19 09:05:20|384.7||384.7||384.7||384.7||0
1768813530000|2026-01-19 09:05:30|384.6||384.6||384.6||384.6||0
1768813550000|2026-01-19 09:05:50|384.5|384.3|384.5|384.3|384.5|384.3|384.5|384.3|1967
1768813560000|2026-01-19 09:06:00|384.6|384.4|384.6|384.4|384.6|384.5|384.6|384.4|0
1768813570000|2026-01-19 09:06:10|384.8|384.6|384.8|384.6|385|384.9|384.8|384.6|1967
1768813590000|2026-01-19 09:06:30|384.7||384.8||384.8||384.7||1756
1768813620000|2026-01-19 09:07:00|384.9|384.7|384.8|384.6|384.9|384.7|384.8|384.6|1967
1768813670000|2026-01-19 09:07:50|||||||||500
1768813680000|2026-01-19 09:08:00|||||||||1967
1768813700000|2026-01-19 09:08:20|384.9|384.7|384.9|384.7|384.9|384.7|384.9|384.7|0
1768813710000|2026-01-19 09:08:30|384.8||384.8||384.8||384.8||0
1768813720000|2026-01-19 09:08:40|384.9||384.9||384.9||384.9||0
1768813730000|2026-01-19 09:08:50|384.8||384.9||384.9||384.8||0
1768813780000|2026-01-19 09:09:40|385|384.8|385|384.8|385|384.8|385|384.8|1967
1768813790000|2026-01-19 09:09:50|385.3|385.1|385.3|385.1|385.3|385.1|385.3|385.1|0
1768813810000|2026-01-19 09:10:10|385.5|385.3|385.5|385.3|385.5|385.3|385.5|385.3|1134
1768813820000|2026-01-19 09:10:20|385.4|385.4|385.4|385.3|385.4|385.4|385.4|385.3|345
1768813830000|2026-01-19 09:10:30|||||||||1247
1768813850000|2026-01-19 09:10:50|385.5||385.4||385.5||385.4||0
1768813860000|2026-01-19 09:11:00|385.5||385.5||385.5||385.5||400
1768813900000|2026-01-19 09:11:40|385.4|385.2|385.4|385.2|385.4|385.2|385.4|385.2|613
1768813910000|2026-01-19 09:11:50|385.5|385.3|385.5|385.3|385.5|385.3|385.5|385.3|0
1768813920000|2026-01-19 09:12:00|385.7|385.5|385.7|385.5|385.7|385.5|385.7|385.5|1098
1768813980000|2026-01-19 09:13:00||385.6||385.6||385.6||385.6|0
1768813990000|2026-01-19 09:13:10|385.8|385.7|385.8|385.7|385.8|385.7|385.8|385.7|0
1768814000000|2026-01-19 09:13:20|385.7|385.6|385.7|385.5|385.7|385.6|385.7|385.5|0
1768814010000|2026-01-19 09:13:30|385.8|385.6|385.8|385.6|385.8|385.6|385.8|385.6|0
1768814030000|2026-01-19 09:13:50||385.5||385.5||385.5||385.5|0
1768814050000|2026-01-19 09:14:10|385.7||385.7||385.7||385.7||52
1768814060000|2026-01-19 09:14:20|385.9|385.7|385.9|385.7|386|385.8|385.9|385.7|2204
1768814070000|2026-01-19 09:14:30|386|385.8|386|385.8|386|385.8|386|385.8|1000
1768814130000|2026-01-19 09:15:30|386.1|386|386.1|386|386.1|386|386.1|386|134
1768814140000|2026-01-19 09:15:40|386|385.8|386|385.8|386|385.8|386|385.8|0
1768814150000|2026-01-19 09:15:50|386.1|385.9|386.1|385.9|386.1|385.9|386|385.9|0
1768814160000|2026-01-19 09:16:00|386|385.8|386|385.8|386|385.8|386|385.8|0
1768814230000|2026-01-19 09:17:10|||||||||1000
1768814240000|2026-01-19 09:17:20|||||||||5000
1768814280000|2026-01-19 09:18:00||385.9||385.9||385.9||385.9|0
1768814290000|2026-01-19 09:18:10|386.1|386|386.1|386|386.1|386|386.1|386|1000
1768814310000|2026-01-19 09:18:30|386.2|386.1|386.2|386|386.2|386.1|386.2|386|49
1768814330000|2026-01-19 09:18:50|386.1||386.2||386.2||386.1||0
1768814370000|2026-01-19 09:19:30|386.1||386.1||386.1||386.1||0
1768814390000|2026-01-19 09:19:50|||||||||300
1768814400000|2026-01-19 09:20:00||385.9||385.9||385.9||385.9|1678
1768814410000|2026-01-19 09:20:10||386||386||386||386|0
1768814450000|2026-01-19 09:20:50||385.9||385.9||385.9||385.9|0
1768814480000|2026-01-19 09:21:20|386||386||386||386||0
1768814510000|2026-01-19 09:21:50||385.8||385.8||385.8||385.8|397
1768814550000|2026-01-19 09:22:30|385.9||385.9||385.9||385.9||0
1768814560000|2026-01-19 09:22:40|385.8|385.7|385.9|385.8|385.9|385.8|385.8|385.7|4492
1768814570000|2026-01-19 09:22:50|385.8|385.6|385.8|385.6|385.8|385.6|385.8|385.6|0
1768814580000|2026-01-19 09:23:00|385.9|385.7|385.9|385.7|385.9|385.7|385.9|385.7|0
1768814640000|2026-01-19 09:24:00|386|385.8|386|385.8|386|385.8|385.9|385.8|0
1768814670000|2026-01-19 09:24:30|386.1|386|386.1|386|386.1|386|386.1|386|1620
1768814680000|2026-01-19 09:24:40|386.2|386.1|386.2|386.1|386.2|386.1|386.2|386.1|0
1768814690000|2026-01-19 09:24:50||386||386||386||386|2590
1768814770000|2026-01-19 09:26:10|386.3|386.2|386.4|386.3|386.4|386.3|386.3|386.2|6043
1768814780000|2026-01-19 09:26:20|386.5||386.4||386.5||386.4||1967
1768814790000|2026-01-19 09:26:30|386.5||386.5||386.5||386.5||357
1768814800000|2026-01-19 09:26:40||386.4||386.4||386.4||386.4|0
1768814810000|2026-01-19 09:26:50|386.4|386.3|386.4|386.2|386.4|386.3|386.4|386.2|1967
1768814830000|2026-01-19 09:27:10||386.3||386.3||386.3||386.3|4585
1768814880000|2026-01-19 09:28:00|||||||||4407
1768814900000|2026-01-19 09:28:20|386.3|386.2|386.3|386.1|386.3|386.2|386.3|386.1|0
1768814910000|2026-01-19 09:28:30||386.2||386.2||386.2||386.2|309
1768814920000|2026-01-19 09:28:40||386.1||386.1||386.1||386.1|247
1768814940000|2026-01-19 09:29:00|||||||||1
1768814950000|2026-01-19 09:29:10|||||||||321
1768814970000|2026-01-19 09:29:30||386.2||386.2||386.2||386.2|0
1768814990000|2026-01-19 09:29:50|||||||||4411
1768815000000|2026-01-19 09:30:00|386.4|386.3|386.4|386.2|386.4|386.3|386.4|386.2|0
1768815100000|2026-01-19 09:31:40|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|760
1768815120000|2026-01-19 09:32:00||386.2||386.2||386.2||386.2|0
1768815140000|2026-01-19 09:32:20|386.4|386.3|386.5|386.3|386.5|386.3|386.4|386.3|0
1768815170000|2026-01-19 09:32:50|386.4||386.4||386.4||386.4||0
1768815180000|2026-01-19 09:33:00|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|1500
1768815200000|2026-01-19 09:33:20|386.4|386.3|386.5|386.3|386.5|386.3|386.4|386.3|0
1768815300000|2026-01-19 09:35:00|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|10000
1768815310000|2026-01-19 09:35:10|386.5|386.5|386.6|386.5|386.6|386.5|386.5|386.5|1015
1768815330000|2026-01-19 09:35:30|386.7|386.6|386.8|386.6|386.8|386.6|386.7|386.6|4594
1768815360000|2026-01-19 09:36:00||386.7||386.7||386.7||386.7|0
1768815400000|2026-01-19 09:36:40|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|1704
1768815430000|2026-01-19 09:37:10|||||||||1
1768815470000|2026-01-19 09:37:50|386.6|386.5|386.5|386.4|386.6|386.5|386.5|386.4|1606
1768815480000|2026-01-19 09:38:00|386.1|385.9|386.1|385.9|386.1|385.9|386.1|385.9|1744
1768815490000|2026-01-19 09:38:10|386.2|386|386.2|386|386.2|386|386.2|386|3356
1768815520000|2026-01-19 09:38:40|386.3|386.1|386.3|386.1|386.3|386.1|386.3|386.1|1000
1768815530000|2026-01-19 09:38:50|386.1|385.9|386.1|385.9|386.1|385.9|386.1|385.9|0
1768815540000|2026-01-19 09:39:00|386|385.8|385.9|385.7|386|385.8|385.9|385.7|2563
1768815550000|2026-01-19 09:39:10|386|385.8|385.9|385.8|386|385.8|385.9|385.8|0
1768815560000|2026-01-19 09:39:20|386|385.9|386|385.9|386|385.9|386|385.9|150
1768815570000|2026-01-19 09:39:30|386.1||386.1||386.1||386.1||1942
1768815600000|2026-01-19 09:40:00|386.2|386|386.2|386|386.2|386.1|386.2|386|1882
1768815610000|2026-01-19 09:40:10||386.1||386.1||386.1||386.1|0
1768815620000|2026-01-19 09:40:20|386.3|386.3|386.4|386.3|386.4|386.3|386.3|386.3|0
1768815630000|2026-01-19 09:40:30|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|0
1768815640000|2026-01-19 09:40:40|386.6||386.6||386.6||386.6||0
1768815700000|2026-01-19 09:41:40||386.5||386.5||386.5||386.5|0
1768815710000|2026-01-19 09:41:50||386.4||386.4||386.4||386.4|0
1768815750000|2026-01-19 09:42:30||386.5||386.5||386.5||386.5|311
1768815760000|2026-01-19 09:42:40|386.7|386.6|386.7|386.5|386.7|386.6|386.7|386.5|10098
1768815840000|2026-01-19 09:44:00||386.6||386.6||386.6||386.6|0
1768815860000|2026-01-19 09:44:20|||||||||1
1768815890000|2026-01-19 09:44:50||386.5||386.6||386.6||386.5|6373
1768815900000|2026-01-19 09:45:00|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|3000
1768815910000|2026-01-19 09:45:10|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|3856
1768815930000|2026-01-19 09:45:30|387||387||387||387||1525
1768815970000|2026-01-19 09:46:10|386.9|386.7|386.8|386.7|386.9|386.7|386.8|386.7|704
1768815990000|2026-01-19 09:46:30||386.6||386.6||386.6||386.6|0
1768816020000|2026-01-19 09:47:00|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|2157
1768816040000|2026-01-19 09:47:20|||||||||2000
1768816050000|2026-01-19 09:47:30|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|0
1768816060000|2026-01-19 09:47:40||386.7||386.7||386.7||386.7|0
1768816080000|2026-01-19 09:48:00|||||||||300
1768816090000|2026-01-19 09:48:10|||||||||2500
1768816120000|2026-01-19 09:48:40|386.9||386.9||386.9||386.9||0
1768816140000|2026-01-19 09:49:00|||||||||5
1768816170000|2026-01-19 09:49:30|386.8||386.9||386.9||386.8||1300
1768816190000|2026-01-19 09:49:50|386.8||386.8||386.8||386.8||0
1768816240000|2026-01-19 09:50:40|386.9||386.9||386.9||386.9||0
1768816250000|2026-01-19 09:50:50|386.8||386.8||386.8||386.8||0
1768816260000|2026-01-19 09:51:00|386.9||386.9||386.9||386.9||0
1768816310000|2026-01-19 09:51:50|387|386.8|387|386.8|387|386.8|387|386.8|127
1768816320000|2026-01-19 09:52:00|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|0
1768816330000|2026-01-19 09:52:10|386.8||386.8||386.8||386.8||0
1768816340000|2026-01-19 09:52:20|||||||||1
1768816350000|2026-01-19 09:52:30|||||||||4000
1768816380000|2026-01-19 09:53:00|386.9||386.9||386.9||386.9||1400
1768816390000|2026-01-19 09:53:10|||||||||28
1768816400000|2026-01-19 09:53:20||386.8||386.8||386.8||386.8|0
1768816410000|2026-01-19 09:53:30|||||||||660
1768816450000|2026-01-19 09:54:10|387||387||387||386.9||0
1768816530000|2026-01-19 09:55:30|386.9|386.7|386.8|386.7|386.9|386.7|386.8|386.7|0
1768816540000|2026-01-19 09:55:40|||||||||1640
1768816610000|2026-01-19 09:56:50||386.6||386.6||386.6||386.6|1777
1768816630000|2026-01-19 09:57:10||386.7||386.6||386.7||386.6|3897
1768816640000|2026-01-19 09:57:20||386.7||386.7||386.7||386.6|0
1768816670000|2026-01-19 09:57:50||386.6||386.6||386.6||386.6|0
1768816690000|2026-01-19 09:58:10|||||||||295
1768816810000|2026-01-19 10:00:10||386.7||386.6||386.7||386.6|0
1768816820000|2026-01-19 10:00:20||386.7||386.7||386.7||386.7|0
1768816830000|2026-01-19 10:00:30||386.6||386.6||386.6||386.6|0
1768816840000|2026-01-19 10:00:40||386.7||386.7||386.7||386.7|0
1768816890000|2026-01-19 10:01:30|||||||||2940
1768816920000|2026-01-19 10:02:00|386.9||386.9||386.9||386.9||848
1768816950000|2026-01-19 10:02:30|386.7|386.6|386.6|386.5|386.7|386.6|386.6|386.4|0
1768816960000|2026-01-19 10:02:40|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|0
1768816970000|2026-01-19 10:02:50|386.8||386.8||386.8||386.8||521
1768816980000|2026-01-19 10:03:00||386.7||386.7||386.7||386.7|0
1768816990000|2026-01-19 10:03:10|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|0
1768817000000|2026-01-19 10:03:20|387||387||387||387||1031
1768817030000|2026-01-19 10:03:50||386.9||386.9||386.9||386.9|319
1768817040000|2026-01-19 10:04:00||386.8||386.8||386.8||386.8|0
1768817050000|2026-01-19 10:04:10|387.2|386.9|387.2|387.1|387.3|387.1|387.2|386.9|3316
1768817060000|2026-01-19 10:04:20|387.1|387|387.1|387|387.1|387|387.1|387|1224
1768817070000|2026-01-19 10:04:30|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|2000
1768817090000|2026-01-19 10:04:50||387||387||387||387|3092
1768817120000|2026-01-19 10:05:20|387.1|386.9|387.1|387|387.1|387|387.1|386.9|0
1768817130000|2026-01-19 10:05:30|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|497
1768817170000|2026-01-19 10:06:10|387.3|387.2|387.2|387.1|387.3|387.2|387.2|387.1|502
1768817300000|2026-01-19 10:08:20|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|0
1768817320000|2026-01-19 10:08:40|387.4||387.4||387.4||387.4||3649
1768817380000|2026-01-19 10:09:40||387.3||387.2||387.3||387.2|3849
1768817430000|2026-01-19 10:10:30|387.5|387.3|387.5|387.3|387.5|387.3|387.5|387.3|2652
1768817470000|2026-01-19 10:11:10|||||||||503
1768817560000|2026-01-19 10:12:40||387.4||387.4||387.4||387.4|0
1768817570000|2026-01-19 10:12:50||387.3||387.3||387.3||387.3|2873
1768817580000|2026-01-19 10:13:00|387.4|387.4|387.5|387.4|387.5|387.4|387.4|387.4|3849
1768817600000|2026-01-19 10:13:20|387.6|387.5|387.7|387.5|387.7|387.5|387.6|387.5|2553
1768817610000|2026-01-19 10:13:30|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|1095
1768817640000|2026-01-19 10:14:00|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|0
1768817680000|2026-01-19 10:14:40|388|387.9|388|387.9|388|387.9|388|387.9|1
1768817700000|2026-01-19 10:15:00|387.7|387.6|387.6|387.5|387.7|387.6|387.6|387.5|2569
1768817760000|2026-01-19 10:16:00|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|2573
1768817770000|2026-01-19 10:16:10|||||||||3849
1768817790000|2026-01-19 10:16:30|387.3|387.2|387.3|387.2|387.3|387.3|387.3|387.2|3500
1768817800000|2026-01-19 10:16:40|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|1562
1768817810000|2026-01-19 10:16:50||387.2||387.2||387.2||387.2|0
1768817860000|2026-01-19 10:17:40|387.5|387.4|387.5|387.3|387.5|387.4|387.5|387.3|3849
1768817870000|2026-01-19 10:17:50|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|3849
1768817880000|2026-01-19 10:18:00|||||||||2100
1768817900000|2026-01-19 10:18:20||387.4||387.4||387.4||387.4|2000
1768817920000|2026-01-19 10:18:40|387.8|387.5|387.7|387.6|387.8|387.7|387.7|387.5|1107
1768817940000|2026-01-19 10:19:00|387.8||387.8||387.8||387.8||0
1768817950000|2026-01-19 10:19:10|387.7||387.7||387.7||387.7||0
1768817970000|2026-01-19 10:19:30|387.6|387.5|387.6|387.4|387.6|387.5|387.6|387.4|4263
1768818020000|2026-01-19 10:20:20|387.5|387.3|387.5|387.3|387.5|387.3|387.5|387.3|0
1768818050000|2026-01-19 10:20:50|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|0
1768818090000|2026-01-19 10:21:30||387.5||387.5||387.5||387.5|0
1768818120000|2026-01-19 10:22:00|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|0
1768818140000|2026-01-19 10:22:20|387.4|387.3|387.5|387.3|387.5|387.3|387.4|387.3|680
1768818200000|2026-01-19 10:23:20|387.4||387.4||387.4||387.4||0
1768818210000|2026-01-19 10:23:30|387.5|387.4|387.4|387.3|387.5|387.4|387.4|387.3|434
1768818230000|2026-01-19 10:23:50|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|0
1768818240000|2026-01-19 10:24:00|387.6|387.5|387.7|387.6|387.7|387.6|387.6|387.5|2223
1768818250000|2026-01-19 10:24:10|387.8||387.8||387.8||387.8||0
1768818270000|2026-01-19 10:24:30|387.7||387.7||387.7||387.7||0
1768818280000|2026-01-19 10:24:40|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|2900
1768818300000|2026-01-19 10:25:00|387.9|387.8|387.9|387.7|387.9|387.8|387.9|387.7|1357
1768818370000|2026-01-19 10:26:10||387.8||387.8||387.8||387.8|0
1768818450000|2026-01-19 10:27:30|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|0
1768818470000|2026-01-19 10:27:50|||||||||55
1768818510000|2026-01-19 10:28:30|||||||||3000
1768818580000|2026-01-19 10:29:40|387.7|387.6|387.9|387.7|387.9|387.7|387.7|387.6|0
1768818600000|2026-01-19 10:30:00|387.8||387.8||387.8||387.8||80
1768818620000|2026-01-19 10:30:20||387.6||387.6||387.6||387.6|0
1768818630000|2026-01-19 10:30:30|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|0
1768818680000|2026-01-19 10:31:20|387.8||387.8||387.8||387.8||0
1768818690000|2026-01-19 10:31:30|387.7|387.6|387.8|387.6|387.8|387.6|387.7|387.6|1590
1768818730000|2026-01-19 10:32:10|387.7|387.5|387.5|387.4|387.7|387.5|387.5|387.4|1890
1768818740000|2026-01-19 10:32:20|387.6||387.6||387.6||387.6||0
1768818770000|2026-01-19 10:32:50|387.5||387.5||387.5||387.5||0
1768818780000|2026-01-19 10:33:00|387.6||387.6||387.6||387.6||0
1768818790000|2026-01-19 10:33:10|387.5|387.2|387.3|387.2|387.5|387.2|387.2|387.1|1628
1768818820000|2026-01-19 10:33:40|387.4||387.4||387.4||387.4||3849
1768818830000|2026-01-19 10:33:50|387.3|387.1|387.3|387.1|387.3|387.1|387.2|387.1|3849
1768818840000|2026-01-19 10:34:00|387.4|387.2|387.4|387.2|387.4|387.2|387.4|387.2|814
1768818890000|2026-01-19 10:34:50|387.3||387.3||387.3||387.3||0
1768818900000|2026-01-19 10:35:00||387.1||387.1||387.1||387.1|0
1768818920000|2026-01-19 10:35:20|387.4|387.2|387.4|387.3|387.4|387.3|387.4|387.2|3229
1768818940000|2026-01-19 10:35:40|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|1059
1768818970000|2026-01-19 10:36:10|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|0
1768819010000|2026-01-19 10:36:50|387.7||387.7||387.7||387.7||0
1768819080000|2026-01-19 10:38:00|387.8|387.7|387.8|387.6|387.8|387.7|387.7|387.6|5585
1768819120000|2026-01-19 10:38:40||387.7||387.7||387.7||387.7|0
1768819140000|2026-01-19 10:39:00|387.9||387.8||387.9||387.8||516
1768819230000|2026-01-19 10:40:30|387.9||387.9||387.9||387.9||0
1768819240000|2026-01-19 10:40:40|387.8||387.8||387.8||387.8||0
1768819260000|2026-01-19 10:41:00|||||||||4
1768819270000|2026-01-19 10:41:10||387.6||387.6||387.6||387.6|685
1768819280000|2026-01-19 10:41:20|387.7|387.5|387.7|387.5|387.7|387.5|387.6|387.5|5935
1768819290000|2026-01-19 10:41:30|387.6||387.6||387.6||387.6||0
1768819330000|2026-01-19 10:42:10||387.4||387.4||387.4||387.4|40
1768819360000|2026-01-19 10:42:40|||||||||200
1768819420000|2026-01-19 10:43:40||387.5||387.4||387.5||387.4|0
1768819430000|2026-01-19 10:43:50|387.5||387.5||387.5||387.5||0
1768819450000|2026-01-19 10:44:10|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|686
1768819490000|2026-01-19 10:44:50|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|0
1768819600000|2026-01-19 10:46:40|387.4|387.1|387.1|387|387.4|387.1|387.1|387|1200
1768819660000|2026-01-19 10:47:40|387|386.8|387|386.8|387|386.8|387|386.8|1150
1768819680000|2026-01-19 10:48:00||386.9||386.9||386.9||386.9|0
1768819730000|2026-01-19 10:48:50||386.8||386.8||386.8||386.8|1000
1768819740000|2026-01-19 10:49:00||386.9||386.9||386.9||386.8|0
1768819760000|2026-01-19 10:49:20|387.1||387.1||387.1||387.1||3885
1768819790000|2026-01-19 10:49:50|387|386.8|387|386.8|387|386.8|386.9|386.8|1049
1768819850000|2026-01-19 10:50:50||386.9||386.8||386.9||386.8|0
1768819860000|2026-01-19 10:51:00|387.1|386.9|387.1|387|387.1|387|387.1|386.9|0
1768819890000|2026-01-19 10:51:30|||||||||1863
1768819940000|2026-01-19 10:52:20|387|386.9|387|386.9|387|386.9|387|386.9|0
1768820040000|2026-01-19 10:54:00|387.1||387||387.1||387||250
1768820150000|2026-01-19 10:55:50|387.1|387|387.1|387|387.1|387|387.1|387|2535
1768820230000|2026-01-19 10:57:10|||||||||494
1768820240000|2026-01-19 10:57:20|387|386.9|386.9|386.8|387|386.9|386.9|386.8|2613
1768820300000|2026-01-19 10:58:20|386.7|386.6|386.6|386.4|386.7|386.6|386.6|386.4|15
1768820340000|2026-01-19 10:59:00|386.5||386.5||386.5||386.5||0
1768820380000|2026-01-19 10:59:40|386.4|386.3|386.4|386.3|386.5|386.4|386.4|386.3|404
1768820420000|2026-01-19 11:00:20|386.3|386.1|386.3|386.1|386.3|386.1|386.3|386.1|99
1768820440000|2026-01-19 11:00:40|386.2|386|386.2|386|386.2|386|386.2|386|0
1768820470000|2026-01-19 11:01:10|386.3|386.1|386.3|386.1|386.3|386.1|386.3|386.1|0
1768820510000|2026-01-19 11:01:50||386.2||386.1||386.2||386.1|0
1768820520000|2026-01-19 11:02:00|386.2||386.2||386.2||386.2||35
1768820530000|2026-01-19 11:02:10|386.3||386.3||386.3||386.3||0
1768820540000|2026-01-19 11:02:20||386.2||386.2||386.2||386.2|0
1768820550000|2026-01-19 11:02:30|||||||||500
1768820570000|2026-01-19 11:02:50|386.2|386.1|386.3|386.1|386.3|386.2|386.2|386.1|2923
1768820580000|2026-01-19 11:03:00|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|0
1768820600000|2026-01-19 11:03:20|386.3||386.3||386.3||386.3||0
1768820620000|2026-01-19 11:03:40||386.1||386.1||386.2||386.1|5000
1768820680000|2026-01-19 11:04:40|386.2|386.2|386.3|386.2|386.3|386.2|386.2|386.2|107
1768820690000|2026-01-19 11:04:50||386.1||386.1||386.1||386.1|1625
1768820760000|2026-01-19 11:06:00||386.2||386.1||386.2||386.1|1
1768820820000|2026-01-19 11:07:00||386.2||386.1||386.2||386.1|0
1768820840000|2026-01-19 11:07:20||386.2||386.2||386.2||386.2|0
1768820850000|2026-01-19 11:07:30||386.1||386.1||386.1||386.1|0
1768820880000|2026-01-19 11:08:00|386.2||386.2||386.2||386.2||210
1768820890000|2026-01-19 11:08:10|386.3||386.2||386.3||386.2||1241
1768820920000|2026-01-19 11:08:40|||||||||1308
1768820930000|2026-01-19 11:08:50|386.3||386.3||386.3||386.3||0
1768820940000|2026-01-19 11:09:00||386.2||386.1||386.2||386.1|2405
1768820950000|2026-01-19 11:09:10|||||||||50
1768820970000|2026-01-19 11:09:30||386.2||386.2||386.2||386.2|0
1768820980000|2026-01-19 11:09:40||386.1||386.1||386.1||386.1|0
1768821030000|2026-01-19 11:10:30|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|3627
1768821090000|2026-01-19 11:11:30|386.3|386.3|386.4|386.3|386.4|386.3|386.3|386.3|2707
1768821170000|2026-01-19 11:12:50|386.5|386.4|386.4|386.3|386.5|386.4|386.4|386.3|910
1768821220000|2026-01-19 11:13:40|||||||||2000
1768821240000|2026-01-19 11:14:00|386.5||386.5||386.5||386.5||0
1768821260000|2026-01-19 11:14:20|386.4||386.4||386.4||386.4||873
1768821330000|2026-01-19 11:15:30|386.5||386.5||386.5||386.5||13
1768821450000|2026-01-19 11:17:30||386.4||386.4||386.4||386.4|0
1768821470000|2026-01-19 11:17:50|386.6||386.6||386.6||386.6||42
1768821520000|2026-01-19 11:18:40||386.5||386.5||386.5||386.5|262
1768821530000|2026-01-19 11:18:50|||||||||600
1768821540000|2026-01-19 11:19:00|386.7||386.7||386.7||386.7||2707
1768821560000|2026-01-19 11:19:20||386.6||386.6||386.6||386.6|5074
1768821570000|2026-01-19 11:19:30|386.8|386.7|386.9|386.7|386.9|386.7|386.8|386.7|2588
1768821600000|2026-01-19 11:20:00||386.8||386.7||386.8||386.7|0
1768821620000|2026-01-19 11:20:20|387|386.8|387|386.8|387|386.8|387|386.8|0
1768821630000|2026-01-19 11:20:30|386.9||386.9||386.9||386.9||2050
1768821720000|2026-01-19 11:22:00|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|2585
1768821750000|2026-01-19 11:22:30|386.7|386.6|386.7|386.5|386.7|386.6|386.7|386.5|3475
1768821770000|2026-01-19 11:22:50|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|0
1768821810000|2026-01-19 11:23:30||386.7||386.7||386.7||386.7|0
1768821830000|2026-01-19 11:23:50|386.9|386.8|387|386.9|387|386.9|386.9|386.8|400
1768821840000|2026-01-19 11:24:00|387.1||387.1||387.1||387.1||0
1768821850000|2026-01-19 11:24:10||387||387||387||387|0
1768821890000|2026-01-19 11:24:50|387|386.9|387|386.8|387|386.9|387|386.8|2584
1768821900000|2026-01-19 11:25:00||386.9||386.9||386.9||386.8|0
1768821970000|2026-01-19 11:26:10|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|0
1768821980000|2026-01-19 11:26:20||386.7||386.7||386.7||386.7|1665
1768822010000|2026-01-19 11:26:50|386.8||386.8||386.8||386.8||0
1768822220000|2026-01-19 11:30:20|386.9|386.8|386.8|386.7|386.9|386.8|386.8|386.7|384
1768822350000|2026-01-19 11:32:30|386.9|386.8|386.8|386.7|386.9|386.8|386.8|386.7|112
1768822410000|2026-01-19 11:33:30|386.9||386.8||386.9||386.8||0
1768822420000|2026-01-19 11:33:40|||||||||1640
1768822450000|2026-01-19 11:34:10|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|0
1768822540000|2026-01-19 11:35:40|||||||||580
1768822550000|2026-01-19 11:35:50||386.5||386.5||386.5||386.5|0
1768822570000|2026-01-19 11:36:10||386.6||386.6||386.6||386.6|0
1768822600000|2026-01-19 11:36:40|||||||||1739
1768822750000|2026-01-19 11:39:10|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|0
1768822760000|2026-01-19 11:39:20||386.4||386.4||386.4||386.4|23
1768822770000|2026-01-19 11:39:30|386.5||386.5||386.5||386.5||0
1768822820000|2026-01-19 11:40:20|386.6|386.3|386.6|386.5|386.6|386.5|386.6|386.3|1400
1768822860000|2026-01-19 11:41:00|386.5|386.4|386.5|386.4|386.6|386.4|386.5|386.4|2671
1768822910000|2026-01-19 11:41:50|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|111
1768822970000|2026-01-19 11:42:50|||||||||456
1768823120000|2026-01-19 11:45:20|386.7|386.6|386.9|386.7|386.9|386.7|386.7|386.6|3135
1768823130000|2026-01-19 11:45:30|387|386.8|387|386.9|387|386.9|387|386.8|147
1768823180000|2026-01-19 11:46:20|387.1||387.1||387.1||387.1||1341
1768823190000|2026-01-19 11:46:30|387||387||387||387||0
1768823230000|2026-01-19 11:47:10|||||||||34
1768823270000|2026-01-19 11:47:50|387.1|387|387.1|387|387.1|387|387.1|387|971
1768823280000|2026-01-19 11:48:00|387.2||387.1||387.2||387.1||0
1768823290000|2026-01-19 11:48:10||386.9||386.9||386.9||386.9|0
1768823300000|2026-01-19 11:48:20||387||386.9||387||386.9|0
1768823330000|2026-01-19 11:48:50|387||387||387||387||0
1768823360000|2026-01-19 11:49:20|||||||||650
1768823380000|2026-01-19 11:49:40|||||||||1
1768823390000|2026-01-19 11:49:50|387.1||387.1||387.1||387.1||0
1768823420000|2026-01-19 11:50:20|387.2|387|387.2|387|387.2|387|387.2|387|0
1768823450000|2026-01-19 11:50:50|387.1|386.9|387|386.9|387.1|386.9|387|386.9|1808
1768823460000|2026-01-19 11:51:00|387.1|387|387.2|387|387.2|387|387.1|387|1122
1768823470000|2026-01-19 11:51:10|387.1|386.9|387.1|386.9|387.1|386.9|387.1|386.9|0
1768823480000|2026-01-19 11:51:20||387||387||387||387|76
1768823490000|2026-01-19 11:51:30|387.2||387.2||387.2||387.2||6731
1768823510000|2026-01-19 11:51:50|387.1||387.1||387.1||387.1||0
1768823530000|2026-01-19 11:52:10|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|796
1768823560000|2026-01-19 11:52:40|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|700
1768823570000|2026-01-19 11:52:50|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|563
1768823600000|2026-01-19 11:53:20|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|1490
1768823620000|2026-01-19 11:53:40||387.5||387.5||387.5||387.5|100
1768823630000|2026-01-19 11:53:50|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|2223
1768823650000|2026-01-19 11:54:10|387.7||387.7||387.7||387.7||0
1768823700000|2026-01-19 11:55:00|387.8||387.7||387.8||387.7||0
1768823710000|2026-01-19 11:55:10|387.8||387.8||387.8||387.8||0
1768823720000|2026-01-19 11:55:20|387.7||387.8||387.8||387.7||0
1768823730000|2026-01-19 11:55:30|387.7||387.8||387.8||387.7||0
1768823740000|2026-01-19 11:55:40|387.7||387.8||387.8||387.7||0
1768823800000|2026-01-19 11:56:40|387.7||387.8||387.8||387.7||0
1768823810000|2026-01-19 11:56:50|387.7||387.8||387.8||387.7||0
1768823890000|2026-01-19 11:58:10|387.7||387.7||387.7||387.7||0
1768823900000|2026-01-19 11:58:20|||||||||1207
1768823920000|2026-01-19 11:58:40|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|1293
1768823980000|2026-01-19 11:59:40|388.1|387.9|388.2|388.1|388.2|388.1|388.1|387.9|796
1768824130000|2026-01-19 12:02:10|||||||||2975
1768824140000|2026-01-19 12:02:20||388||388||388||388|1166
1768824210000|2026-01-19 12:03:30|388.3|388.2|388.3|388.2|388.3|388.2|388.3|388.2|50
1768824240000|2026-01-19 12:04:00|388.6|388.5|388.6|388.5|388.6|388.5|388.6|388.5|1890
1768824250000|2026-01-19 12:04:10|388.7||388.7||388.7||388.7||3970
1768824260000|2026-01-19 12:04:20||388.6||388.6||388.6||388.6|0
1768824270000|2026-01-19 12:04:30|388.6|388.5|388.7|388.5|388.7|388.5|388.6|388.5|0
1768824280000|2026-01-19 12:04:40|388.6|388.4|388.5|388.3|388.6|388.4|388.5|388.3|52
1768824400000|2026-01-19 12:06:40||388.4||388.4||388.4||388.4|339
1768824410000|2026-01-19 12:06:50||388.3||388.3||388.3||388.3|2786
1768824420000|2026-01-19 12:07:00|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|650
1768824440000|2026-01-19 12:07:20|388.5|388.5|388.6|388.5|388.6|388.5|388.5|388.5|125
1768824450000|2026-01-19 12:07:30|||||||||275
1768824460000|2026-01-19 12:07:40|388.7||388.7||388.7||388.7||1135
1768824560000|2026-01-19 12:09:20|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|2314
1768824580000|2026-01-19 12:09:40|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|641
1768824590000|2026-01-19 12:09:50|388.8||388.9||388.9||388.8||1934
1768824600000|2026-01-19 12:10:00|388.8||388.8||388.8||388.8||0
1768824670000|2026-01-19 12:11:10|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|1156
1768824770000|2026-01-19 12:12:50|||||||||993
1768824840000|2026-01-19 12:14:00|||||||||3131
1768824880000|2026-01-19 12:14:40|389|388.9|389|388.9|389|388.9|389|388.9|788
1768824890000|2026-01-19 12:14:50||388.8||388.8||388.8||388.8|36
1768824920000|2026-01-19 12:15:20|388.6|388.5|388.6|388.5|388.6|388.5|388.6|388.5|0
1768824970000|2026-01-19 12:16:10|388.4|388.3|388.4|388.3|388.5|388.3|388.4|388.3|910
1768824980000|2026-01-19 12:16:20|388.5||388.5||388.5||388.5||0
1768825000000|2026-01-19 12:16:40||388.4||388.4||388.4||388.4|7400
1768825040000|2026-01-19 12:17:20|388.6|388.5|388.6|388.5|388.6|388.5|388.6|388.5|0
1768825050000|2026-01-19 12:17:30|388.7||388.6||388.7||388.6||0
1768825110000|2026-01-19 12:18:30||388.4||388.4||388.4||388.4|0
1768825130000|2026-01-19 12:18:50|388.7|388.5|388.6|388.5|388.7|388.5|388.6|388.5|0
1768825140000|2026-01-19 12:19:00|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|932
1768825150000|2026-01-19 12:19:10|388.4|388.2|388.4|388.2|388.4|388.2|388.4|388.2|0
1768825170000|2026-01-19 12:19:30|388.3||388.4||388.4||388.3||0
1768825210000|2026-01-19 12:20:10|388.3||388.3||388.3||388.3||0
1768825230000|2026-01-19 12:20:30|388.2|388.1|388.3|388.2|388.3|388.2|388.2|388.1|221
1768825250000|2026-01-19 12:20:50||388.1||388.1||388.1||388.1|567
1768825310000|2026-01-19 12:21:50|388.2||388.2||388.2||388.2||0
1768825390000|2026-01-19 12:23:10|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|0
1768825400000|2026-01-19 12:23:20|388||388||388||388||0
1768825410000|2026-01-19 12:23:30|388.1|387.9|388.1|387.9|388.1|387.9|388.1|387.9|0
1768825430000|2026-01-19 12:23:50|388.2|388|388.2|388|388.2|388|388.2|388|0
1768825440000|2026-01-19 12:24:00||388.1||388.1||388.1||388.1|0
1768825450000|2026-01-19 12:24:10|388.1|388|388.1|388|388.1|388|388.1|388|2289
1768825490000|2026-01-19 12:24:50|388|387.8|388|387.8|388|387.8|387.9|387.8|1185
1768825520000|2026-01-19 12:25:20|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|776
1768825530000|2026-01-19 12:25:30|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|0
1768825540000|2026-01-19 12:25:40||387.5||387.5||387.5||387.5|0
1768825680000|2026-01-19 12:28:00|387.8|387.6|387.8|387.7|387.8|387.7|387.8|387.6|0
1768825690000|2026-01-19 12:28:10|387.9|387.8|388|387.8|388|387.8|387.9|387.8|340
1768825760000|2026-01-19 12:29:20||387.9||387.8||387.9||387.8|0
1768825780000|2026-01-19 12:29:40||387.9||387.8||387.9||387.8|0
1768825800000|2026-01-19 12:30:00||387.9||387.9||387.9||387.9|0
1768825900000|2026-01-19 12:31:40|||||||||520
1768825910000|2026-01-19 12:31:50||387.8||387.8||387.8||387.8|2974
1768825940000|2026-01-19 12:32:20|388.1|388|388.1|388|388.1|388|388.1|388|99
1768826000000|2026-01-19 12:33:20|||||||||25
1768826050000|2026-01-19 12:34:10|388.2|388.1|388.2|388.1|388.2|388.1|388.2|388.1|134
1768826060000|2026-01-19 12:34:20|388.1|388|388.1|388|388.1|388|388.1|388|2573
1768826210000|2026-01-19 12:36:50|||||||||258
1768826290000|2026-01-19 12:38:10||387.9||388||388||387.9|2047
1768826330000|2026-01-19 12:38:50|||||||||250
1768826340000|2026-01-19 12:39:00|388|387.9|388|387.9|388|387.9|388|387.9|139
1768826450000|2026-01-19 12:40:50|388.1|388|388.1|388|388.1|388|388.1|388|0
1768826460000|2026-01-19 12:41:00||387.9||387.9||387.9||387.9|0
1768826470000|2026-01-19 12:41:10|388.2|388|388.2|388|388.2|388|388.2|388|0
1768826480000|2026-01-19 12:41:20||388.1||388.1||388.1||388.1|2470
1768826490000|2026-01-19 12:41:30|388.3||388.3||388.3||388.3||0
1768826520000|2026-01-19 12:42:00|388.2||388.2||388.2||388.2||0
1768826540000|2026-01-19 12:42:20|388.3||388.3||388.3||388.3||0
1768826560000|2026-01-19 12:42:40|388.4|388.2|388.4|388.2|388.4|388.2|388.4|388.2|0
1768826610000|2026-01-19 12:43:30|388.3||388.3||388.3||388.3||0
1768826700000|2026-01-19 12:45:00|388.4|388.1|388.4|388.3|388.5|388.3|388.4|388.1|1402
1768826720000|2026-01-19 12:45:20|||||||||456
1768826880000|2026-01-19 12:48:00|||||||||20000
1768826890000|2026-01-19 12:48:10|388.5||388.5||388.5||388.5||210
1768826910000|2026-01-19 12:48:30|388.4||388.4||388.4||388.4||0
1768826940000|2026-01-19 12:49:00|388.5||388.5||388.5||388.5||0
1768826970000|2026-01-19 12:49:30||388.4||388.4||388.4||388.4|3
1768826990000|2026-01-19 12:49:50||388.3||388.3||388.3||388.3|2230
1768827010000|2026-01-19 12:50:10|388.4||388.5||388.5||388.4||0
1768827030000|2026-01-19 12:50:30|388.4||388.4||388.4||388.4||0
1768827130000|2026-01-19 12:52:10|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|0
1768827140000|2026-01-19 12:52:20||388.3||388.4||388.4||388.3|0
1768827150000|2026-01-19 12:52:30||388.3||388.3||388.3||388.3|0
1768827160000|2026-01-19 12:52:40||388.4||388.3||388.4||388.3|0
1768827180000|2026-01-19 12:53:00||388.4||388.4||388.4||388.4|0
1768827310000|2026-01-19 12:55:10|388.8|388.7|388.8|388.7|388.8|388.7|388.8|388.7|0
1768827320000|2026-01-19 12:55:20|388.9|388.8|388.9|388.7|388.9|388.8|388.9|388.7|1110
1768827330000|2026-01-19 12:55:30||388.8||388.8||388.8||388.8|0
1768827340000|2026-01-19 12:55:40||388.7||388.7||388.7||388.7|0
1768827570000|2026-01-19 12:59:30||388.8||388.8||388.8||388.8|0
1768827580000|2026-01-19 12:59:40|||||||||2788
1768827630000|2026-01-19 13:00:30|388.7|388.6|388.7|388.6|388.7|388.6|388.7|388.6|1493
1768827640000|2026-01-19 13:00:40||388.5||388.5||388.5||388.5|0
1768827650000|2026-01-19 13:00:50|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|0
1768827710000|2026-01-19 13:01:50|388.4|388.2|388.4|388.2|388.4|388.2|388.4|388.2|292
1768827750000|2026-01-19 13:02:30|388.5|388.4|388.6|388.4|388.6|388.4|388.5|388.4|2519
1768827800000|2026-01-19 13:03:20|388.4|388.2|388.4|388.3|388.5|388.3|388.4|388.2|2310
1768827810000|2026-01-19 13:03:30|388.3|388.2|388.3|388.2|388.3|388.2|388.3|388.2|2788
1768827830000|2026-01-19 13:03:50|||||||||944
1768827840000|2026-01-19 13:04:00|388.4|388.3|388.5|388.4|388.5|388.4|388.4|388.3|0
1768827870000|2026-01-19 13:04:30|388.4|388.3|388.4|388.3|388.4|388.3|388.4|388.3|0
1768827920000|2026-01-19 13:05:20||388.2||388.2||388.2||388.2|82
1768827950000|2026-01-19 13:05:50|388.3||388.3||388.4||388.3||0
1768828020000|2026-01-19 13:07:00|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|0
1768828040000|2026-01-19 13:07:20||388.3||388.3||388.3||388.3|1199
1768828050000|2026-01-19 13:07:30|388.4||388.4||388.4||388.4||0
1768828090000|2026-01-19 13:08:10|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|6000
1768828110000|2026-01-19 13:08:30|||||||||1824
1768828160000|2026-01-19 13:09:20|||||||||560
1768828180000|2026-01-19 13:09:40|388.6|388.5|388.6|388.5|388.6|388.5|388.6|388.5|107
1768828270000|2026-01-19 13:11:10|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|1711
1768828290000|2026-01-19 13:11:30|388.4|388.3|388.4|388.3|388.4|388.3|388.4|388.3|576
1768828380000|2026-01-19 13:13:00|388.5||388.5||388.5||388.5||1302
1768828390000|2026-01-19 13:13:10|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|0
1768828400000|2026-01-19 13:13:20|388.7|388.5|388.7|388.6|388.7|388.6|388.7|388.5|100
1768828410000|2026-01-19 13:13:30||388.5||388.5||388.5||388.5|0
1768828480000|2026-01-19 13:14:40|388.6||388.6||388.6||388.6||0
1768828510000|2026-01-19 13:15:10|388.7||388.6||388.7||388.6||0
1768828560000|2026-01-19 13:16:00|388.7|388.6|388.7|388.6|388.7|388.6|388.7|388.6|150
1768828630000|2026-01-19 13:17:10|388.8||388.8||388.8||388.8||557
1768828670000|2026-01-19 13:17:50||388.7||388.7||388.7||388.7|0
1768828690000|2026-01-19 13:18:10|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|0
1768828720000|2026-01-19 13:18:40|||||||||50
1768828760000|2026-01-19 13:19:20|388.8|388.7|388.8|388.7|388.8|388.7|388.8|388.7|1914
1768828840000|2026-01-19 13:20:40|388.7|388.6|388.7|388.6|388.7|388.6|388.7|388.6|152
1768828890000|2026-01-19 13:21:30|388.8||388.8||388.8||388.8||0
1768828920000|2026-01-19 13:22:00|388.7||388.8||388.8||388.7||335
1768828950000|2026-01-19 13:22:30|||||||||2700
1768829040000|2026-01-19 13:24:00||388.7||388.7||388.7||388.7|0
1768829110000|2026-01-19 13:25:10|388.7|388.6|388.7|388.6|388.7|388.6|388.7|388.6|664
1768829120000|2026-01-19 13:25:20|388.8|388.7|388.8|388.7|388.8|388.7|388.8|388.7|0
1768829180000|2026-01-19 13:26:20|||||||||2490
1768829250000|2026-01-19 13:27:30|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|0
1768829370000|2026-01-19 13:29:30|389||389||389||388.9||0
1768829410000|2026-01-19 13:30:10||388.9||388.9||388.9||388.9|0
1768829470000|2026-01-19 13:31:10|389.2|389|389.2|389.1|389.2|389.1|389.1|388.9|3583
1768829480000|2026-01-19 13:31:20|389.4|389.3|389.4|389.2|389.4|389.3|389.4|389.2|48
1768829520000|2026-01-19 13:32:00||389.3||389.3||389.3||389.3|0
1768829570000|2026-01-19 13:32:50|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|0
1768829580000|2026-01-19 13:33:00|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|810
1768829590000|2026-01-19 13:33:10|||||||||5568
1768829660000|2026-01-19 13:34:20|||||||||3099
1768829670000|2026-01-19 13:34:30|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|0
1768829720000|2026-01-19 13:35:20|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|0
1768829800000|2026-01-19 13:36:40|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|826
1768829810000|2026-01-19 13:36:50|||||||||1700
1768829820000|2026-01-19 13:37:00|389.6||389.6||389.6||389.6||476
1768829830000|2026-01-19 13:37:10|||||||||600
1768829850000|2026-01-19 13:37:30||389.5||389.5||389.5||389.5|0
1768829860000|2026-01-19 13:37:40|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|1306
1768829880000|2026-01-19 13:38:00|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|1591
1768829900000|2026-01-19 13:38:20||389.4||389.4||389.4||389.4|0
1768829910000|2026-01-19 13:38:30|389.5||389.5||389.5||389.5||4342
1768829940000|2026-01-19 13:39:00|389.6||389.6||389.6||389.6||810
1768829960000|2026-01-19 13:39:20||389.5||389.5||389.5||389.5|0
1768830000000|2026-01-19 13:40:00|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|888
1768830020000|2026-01-19 13:40:20|||||||||699
1768830050000|2026-01-19 13:40:50|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|0
1768830060000|2026-01-19 13:41:00|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|0
1768830110000|2026-01-19 13:41:50|||||||||5000
1768830120000|2026-01-19 13:42:00|||||||||456
1768830150000|2026-01-19 13:42:30|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|2473
1768830160000|2026-01-19 13:42:40|389.7|389.6|389.8|389.6|389.8|389.6|389.7|389.6|1742
1768830180000|2026-01-19 13:43:00|389.7|389.7|389.7|389.6|389.7|389.7|389.7|389.6|34
1768830240000|2026-01-19 13:44:00|||||||||98
1768830260000|2026-01-19 13:44:20|389.8||389.8||389.8||389.8||588
1768830280000|2026-01-19 13:44:40||389.7||389.7||389.7||389.7|0
1768830320000|2026-01-19 13:45:20|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|0
1768830360000|2026-01-19 13:46:00|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|648
1768830390000|2026-01-19 13:46:30|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|273
1768830440000|2026-01-19 13:47:20|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|0
1768830470000|2026-01-19 13:47:50|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|0
1768830480000|2026-01-19 13:48:00||389.3||389.3||389.3||389.3|112
1768830530000|2026-01-19 13:48:50|389.4||389.4||389.4||389.4||0
1768830550000|2026-01-19 13:49:10|389.5||389.5||389.5||389.5||0
1768830590000|2026-01-19 13:49:50|389.4||389.4||389.4||389.4||0
1768830600000|2026-01-19 13:50:00|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|2569
1768830640000|2026-01-19 13:50:40|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|726
1768830660000|2026-01-19 13:51:00|389.1|389|389.1|389|389.1|389|389.1|389|556
1768830670000|2026-01-19 13:51:10|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|6267
1768830680000|2026-01-19 13:51:20||389||389||389||389|0
1768830690000|2026-01-19 13:51:30|389.1||389.2||389.2||389.1||1982
1768830720000|2026-01-19 13:52:00|389.1||389.2||389.2||389.1||2304
1768830750000|2026-01-19 13:52:30|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.1|2884
1768830760000|2026-01-19 13:52:40|389.4||389.4||389.4||389.4||0
1768830770000|2026-01-19 13:52:50|389.3||389.3||389.3||389.3||0
1768830780000|2026-01-19 13:53:00|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|0
1768830790000|2026-01-19 13:53:10|389.6|389.4|389.8|389.6|389.8|389.6|389.6|389.4|2403
1768830810000|2026-01-19 13:53:30|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|2304
1768830820000|2026-01-19 13:53:40|||||||||2304
1768830880000|2026-01-19 13:54:40|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|16435
1768830920000|2026-01-19 13:55:20|389.3|389.2|389.3|389.1|389.3|389.2|389.3|389.1|828
1768830950000|2026-01-19 13:55:50|389.2|389|389.2|389|389.2|389|389.2|389|2304
1768830960000|2026-01-19 13:56:00|389.1||389.1||389.1||389.1||11
1768831080000|2026-01-19 13:58:00|389.3|389.1|389.2|389.1|389.3|389.1|389.2|389.1|0
1768831140000|2026-01-19 13:59:00|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|467
1768831150000|2026-01-19 13:59:10|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|880
1768831190000|2026-01-19 13:59:50|389.3||389.3||389.3||389.3||1135
1768831310000|2026-01-19 14:01:50|389.2||389.2||389.2||389.2||0
1768831340000|2026-01-19 14:02:20|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|1998
1768831360000|2026-01-19 14:02:40|||||||||102
1768831420000|2026-01-19 14:03:40|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|0
1768831430000|2026-01-19 14:03:50|389|388.8|388.9|388.8|389|388.8|388.9|388.8|0
1768831440000|2026-01-19 14:04:00|389|388.9|389|388.9|389|388.9|389|388.9|0
1768831450000|2026-01-19 14:04:10||388.8||388.8||388.8||388.8|755
1768831510000|2026-01-19 14:05:10|389.1|389|389.2|389.1|389.2|389.1|389.1|389|369
1768831520000|2026-01-19 14:05:20|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|0
1768831530000|2026-01-19 14:05:30|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|34
1768831540000|2026-01-19 14:05:40||389.2||389.2||389.2||389.2|434
1768831550000|2026-01-19 14:05:50||389.3||389.3||389.3||389.3|0
1768831580000|2026-01-19 14:06:20|389.5||389.5||389.5||389.5||0
1768831600000|2026-01-19 14:06:40|||||||||1302
1768831630000|2026-01-19 14:07:10||389.4||389.4||389.4||389.4|0
1768831640000|2026-01-19 14:07:20|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|0
1768831660000|2026-01-19 14:07:40|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|0
1768831670000|2026-01-19 14:07:50|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|150
1768831790000|2026-01-19 14:09:50|389.5|389.4|389.4|389.3|389.5|389.4|389.4|389.3|372
1768831810000|2026-01-19 14:10:10|389.5||389.5||389.5||389.5||0
1768831850000|2026-01-19 14:10:50|389.4||389.5||389.5||389.4||1046
1768831860000|2026-01-19 14:11:00|389.4||389.5||389.5||389.4||0
1768831880000|2026-01-19 14:11:20|389.4||389.4||389.4||389.4||0
1768831890000|2026-01-19 14:11:30|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|0
1768831900000|2026-01-19 14:11:40||389.1||389.1||389.1||389.1|673
1768831920000|2026-01-19 14:12:00|389.2||389.2||389.2||389.2||0
1768831930000|2026-01-19 14:12:10|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|0
1768831950000|2026-01-19 14:12:30|||||||||1400
1768831970000|2026-01-19 14:12:50|||||||||1600
1768832020000|2026-01-19 14:13:40||389.1||389.2||389.2||389.1|2304
1768832030000|2026-01-19 14:13:50||389.1||389.1||389.1||389.1|383
1768832100000|2026-01-19 14:15:00||389.2||389.2||389.2||389.2|0
1768832150000|2026-01-19 14:15:50|389.4|389.3|389.5|389.3|389.5|389.4|389.4|389.3|0
1768832170000|2026-01-19 14:16:10|389.7|389.4|389.7|389.5|389.7|389.5|389.7|389.4|800
1768832210000|2026-01-19 14:16:50|389.6||389.6||389.6||389.6||0
1768832240000|2026-01-19 14:17:20|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|1000
1768832250000|2026-01-19 14:17:30|||||||||404
1768832270000|2026-01-19 14:17:50|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|0
1768832370000|2026-01-19 14:19:30|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|2000
1768832380000|2026-01-19 14:19:40|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|0
1768832410000|2026-01-19 14:20:10|389.8|389.7|389.9|389.7|389.9|389.7|389.8|389.7|2233
1768832420000|2026-01-19 14:20:20|389.8||389.8||389.9||389.8||0
1768832450000|2026-01-19 14:20:50|389.9|389.8|389.9|389.7|389.9|389.8|389.9|389.7|0
1768832480000|2026-01-19 14:21:20||389.8||389.8||389.8||389.8|0
1768832500000|2026-01-19 14:21:40|390|389.9|390|389.9|390|389.9|390|389.9|136
1768832510000|2026-01-19 14:21:50|390.1||390.1||390.1||390.1||0
1768832550000|2026-01-19 14:22:30||390||390||390||390|0
1768832580000|2026-01-19 14:23:00|390.2||390.2||390.2||390.2||773
1768832600000|2026-01-19 14:23:20|390.3|390.1|390.3|390.2|390.3|390.2|390.3|390|1155
1768832610000|2026-01-19 14:23:30|390.4||390.3||390.4||390.3||0
1768832620000|2026-01-19 14:23:40||390.1||390.1||390.1||390.1|804
1768832640000|2026-01-19 14:24:00|||||||||300
1768832650000|2026-01-19 14:24:10|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|249
1768832660000|2026-01-19 14:24:20|390.3||390.3||390.3||390.3||0
1768832690000|2026-01-19 14:24:50|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|150
1768832710000|2026-01-19 14:25:10|||||||||825
1768832750000|2026-01-19 14:25:50||390.2||390.2||390.2||390.2|1240
1768832760000|2026-01-19 14:26:00|390.3||390.3||390.3||390.3||0
1768832860000|2026-01-19 14:27:40|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|216
1768832870000|2026-01-19 14:27:50|390.5||390.5||390.5||390.4||258
1768832880000|2026-01-19 14:28:00|390.4||390.4||390.4||390.4||0
1768832910000|2026-01-19 14:28:30|390.5||390.5||390.5||390.5||1034
1768832920000|2026-01-19 14:28:40|||||||||2600
1768832950000|2026-01-19 14:29:10|390.4||390.5||390.5||390.4||0
1768832960000|2026-01-19 14:29:20||390.4||390.4||390.4||390.4|0
1768833000000|2026-01-19 14:30:00|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|3475
1768833010000|2026-01-19 14:30:10|390.5|390.4|390.5|390.3|390.5|390.4|390.5|390.3|1140
1768833050000|2026-01-19 14:30:50|390.4|390.4|390.5|390.4|390.5|390.4|390.4|390.4|7000
1768833070000|2026-01-19 14:31:10||390.3||390.3||390.3||390.3|614
1768833080000|2026-01-19 14:31:20|390.4||390.4||390.4||390.4||0
1768833090000|2026-01-19 14:31:30|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|0
1768833100000|2026-01-19 14:31:40|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1768833130000|2026-01-19 14:32:10|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|8000
1768833140000|2026-01-19 14:32:20|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|200
1768833170000|2026-01-19 14:32:50|390.7||390.6||390.7||390.6||800
1768833180000|2026-01-19 14:33:00|390.5|390.4|390.6|390.4|390.6|390.4|390.5|390.4|213
1768833200000|2026-01-19 14:33:20|||||||||500
1768833230000|2026-01-19 14:33:50|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|0
1768833240000|2026-01-19 14:34:00|390.6|390.4|390.4|390.2|390.6|390.4|390.3|390.2|3054
1768833260000|2026-01-19 14:34:20|390.3|390|390.2|390|390.3|390|390.2|390|2304
1768833280000|2026-01-19 14:34:40|390.3|390.1|390.4|390.2|390.4|390.3|390.3|390.1|4822
1768833300000|2026-01-19 14:35:00|390.3||390.3||390.3||390.3||0
1768833320000|2026-01-19 14:35:20|390.4|390.3|390.4|390.2|390.4|390.3|390.4|390.2|330
1768833330000|2026-01-19 14:35:30|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|1400
1768833340000|2026-01-19 14:35:40|||||||||708
1768833350000|2026-01-19 14:35:50||390.4||390.4||390.4||390.4|0
1768833380000|2026-01-19 14:36:20|390.5||390.6||390.6||390.5||0
1768833390000|2026-01-19 14:36:30|390.5|390.3|390.6|390.5|390.6|390.5|390.4|390.3|3685
1768833400000|2026-01-19 14:36:40||390.4||390.4||390.4||390.4|0
1768833410000|2026-01-19 14:36:50|390.5||390.5||390.5||390.5||826
1768833430000|2026-01-19 14:37:10|390.7|390.5|390.8|390.6|390.8|390.6|390.7|390.5|4741
1768833440000|2026-01-19 14:37:20|390.9|390.7|390.9|390.8|390.9|390.8|390.9|390.7|3662
1768833450000|2026-01-19 14:37:30|391.1|391|391.1|391|391.1|391|391.1|391|110
1768833460000|2026-01-19 14:37:40|||||||||4053
1768833470000|2026-01-19 14:37:50|||||||||9000
1768833490000|2026-01-19 14:38:10|391|390.9|391.1|390.9|391.1|390.9|391|390.9|2223
1768833500000|2026-01-19 14:38:20||391||391||391||391|0
1768833510000|2026-01-19 14:38:30|391.3|390.9|391.3|391.1|391.3|391.1|391.3|390.9|385
1768833540000|2026-01-19 14:39:00|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|2304
1768833560000|2026-01-19 14:39:20|391.4||391.5||391.5||391.4||670
1768833570000|2026-01-19 14:39:30||391.4||391.3||391.4||391.3|0
1768833590000|2026-01-19 14:39:50|391.4||391.4||391.4||391.4||664
1768833600000|2026-01-19 14:40:00|391.5||391.4||391.5||391.4||0
1768833610000|2026-01-19 14:40:10|391.3|391.2|391.2|391.1|391.3|391.2|391.2|391.1|2304
1768833620000|2026-01-19 14:40:20|391.1|391|391.1|391|391.1|391|391.1|391|458
1768833640000|2026-01-19 14:40:40|||||||||10000
1768833670000|2026-01-19 14:41:10||390.9||390.9||390.9||390.9|1413
1768833680000|2026-01-19 14:41:20||391||391||391||391|0
1768833770000|2026-01-19 14:42:50|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|90
1768833840000|2026-01-19 14:44:00|||||||||2000
1768833850000|2026-01-19 14:44:10|391.1|391|391.1|391|391.1|391|391.1|391|1390
1768833860000|2026-01-19 14:44:20|391|390.9|391|390.9|391|390.9|391|390.9|232
1768833970000|2026-01-19 14:46:10|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|0
1768833980000|2026-01-19 14:46:20|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|2832
1768833990000|2026-01-19 14:46:30|390.5|390.4|390.5|390.3|390.5|390.4|390.5|390.3|0
1768834000000|2026-01-19 14:46:40|390.6|390.4|390.6|390.5|390.6|390.5|390.6|390.4|1140
1768834010000|2026-01-19 14:46:50|||||||||2000
1768834020000|2026-01-19 14:47:00|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|0
1768834050000|2026-01-19 14:47:30|||||||||1999
1768834080000|2026-01-19 14:48:00||390.5||390.5||390.5||390.5|0
1768834090000|2026-01-19 14:48:10||390.6||390.6||390.6||390.6|0
1768834100000|2026-01-19 14:48:20|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|718
1768834120000|2026-01-19 14:48:40|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|0
1768834170000|2026-01-19 14:49:30|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|811
1768834200000|2026-01-19 14:50:00|390.6|390.5|390.6|390.4|390.6|390.5|390.6|390.4|0
1768834250000|2026-01-19 14:50:50|390.5||390.5||390.5||390.5||0
1768834260000|2026-01-19 14:51:00|390.6||390.5||390.6||390.5||0
1768834330000|2026-01-19 14:52:10||390.3||390.3||390.4||390.3|3622
1768834340000|2026-01-19 14:52:20||390.4||390.4||390.4||390.4|2304
1768834350000|2026-01-19 14:52:30||390.3||390.3||390.3||390.3|0
1768834370000|2026-01-19 14:52:50||390.4||390.4||390.4||390.4|0
1768834400000|2026-01-19 14:53:20|390.6||390.6||390.6||390.6||0
1768834410000|2026-01-19 14:53:30||390.5||390.5||390.5||390.5|0
1768834420000|2026-01-19 14:53:40||390.4||390.4||390.4||390.4|0
1768834430000|2026-01-19 14:53:50||390.5||390.5||390.5||390.5|0
1768834460000|2026-01-19 14:54:20|390.7|390.6|390.8|390.6|390.8|390.7|390.7|390.6|150
1768834470000|2026-01-19 14:54:30|390.7||390.7||390.7||390.7||0
1768834480000|2026-01-19 14:54:40|||||||||1308
1768834490000|2026-01-19 14:54:50||390.5||390.5||390.6||390.5|0
1768834510000|2026-01-19 14:55:10|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|0
1768834520000|2026-01-19 14:55:20|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|0
1768834540000|2026-01-19 14:55:40||390.6||390.6||390.6||390.6|0
1768834560000|2026-01-19 14:56:00|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|0
1768834570000|2026-01-19 14:56:10|390.7||390.7||390.7||390.7||0
1768834600000|2026-01-19 14:56:40|390.6||390.6||390.6||390.6||0
1768834610000|2026-01-19 14:56:50||390.4||390.4||390.4||390.4|0
1768834620000|2026-01-19 14:57:00||390.5||390.5||390.5||390.5|0
1768834630000|2026-01-19 14:57:10||390.4||390.4||390.4||390.4|0
1768834680000|2026-01-19 14:58:00|390.5|390.5|390.5|390.4|390.5|390.5|390.5|390.4|599
1768834730000|2026-01-19 14:58:50|390.6||390.6||390.6||390.6||1000
1768834760000|2026-01-19 14:59:20|390.5|390.2|390.2|390.1|390.5|390.2|390.2|390.1|1890
1768834770000|2026-01-19 14:59:30|390.1|390|390.1|390|390.1|390|390|389.9|4154
1768834780000|2026-01-19 14:59:40||389.9||389.9||389.9||389.9|2304
1768834790000|2026-01-19 14:59:50||390||389.9||390||389.9|0
1768834800000|2026-01-19 15:00:00|390.3|390|390.3|390.1|390.3|390.1|390.3|390|0
1768834810000|2026-01-19 15:00:10||390.2||390.2||390.2||390.2|0
1768834820000|2026-01-19 15:00:20|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|631
1768834830000|2026-01-19 15:00:30||390.2||390.2||390.2||390.2|0
1768834850000|2026-01-19 15:00:50||390.3||390.3||390.3||390.3|0
1768834860000|2026-01-19 15:01:00||390.2||390.2||390.2||390.2|0
1768834870000|2026-01-19 15:01:10||390.3||390.3||390.3||390.3|0
1768834890000|2026-01-19 15:01:30||390.2||390.2||390.2||390.2|0
1768834900000|2026-01-19 15:01:40|390.3||390.3||390.3||390.3||0
1768834930000|2026-01-19 15:02:10|390.4||390.3||390.4||390.3||0
1768834940000|2026-01-19 15:02:20|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1768834980000|2026-01-19 15:03:00|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|628
1768835050000|2026-01-19 15:04:10|390.2|390|390.2|390|390.2|390|390.2|390|0
1768835060000|2026-01-19 15:04:20|390.1||390.1||390.1||390.1||0
1768835080000|2026-01-19 15:04:40|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|577
1768835100000|2026-01-19 15:05:00|390.3||390.3||390.3||390.3||1603
1768835110000|2026-01-19 15:05:10||390.2||390.2||390.2||390.2|0
1768835120000|2026-01-19 15:05:20|390.2|390.1|390.3|390.1|390.3|390.1|390.2|390.1|1900
1768835130000|2026-01-19 15:05:30|390.2||390.2||390.3||390.2||0
1768835150000|2026-01-19 15:05:50|390.3||390.3||390.3||390.3||0
1768835180000|2026-01-19 15:06:20|390.2||390.2||390.3||390.2||0
1768835190000|2026-01-19 15:06:30|390.1|390|390|389.8|390.1|390|390|389.8|2802
1768835200000|2026-01-19 15:06:40|389.9|389.7|389.9|389.7|390|389.7|389.9|389.7|576
1768835210000|2026-01-19 15:06:50|389.8|389.6|389.8|389.6|389.8|389.6|389.8|389.6|181
1768835270000|2026-01-19 15:07:50|389.7||389.7||389.7||389.7||0
1768835290000|2026-01-19 15:08:10|389.8||389.8||389.8||389.8||497
1768835310000|2026-01-19 15:08:30|389.7||389.7||389.7||389.7||0
1768835320000|2026-01-19 15:08:40|389.8|389.5|389.7|389.5|389.8|389.5|389.7|389.5|166
1768835340000|2026-01-19 15:09:00|389.6||389.6||389.6||389.6||0
1768835350000|2026-01-19 15:09:10|389.5|389.3|389.5|389.3|389.5|389.3|389.5|389.3|827
1768835370000|2026-01-19 15:09:30|389.4||389.4||389.4||389.4||0
1768835380000|2026-01-19 15:09:40|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.4|0
1768835390000|2026-01-19 15:09:50||389.4||389.4||389.4||389.4|0
1768835400000|2026-01-19 15:10:00||389.5||389.5||389.5||389.5|1351
1768835410000|2026-01-19 15:10:10||389.4||389.4||389.4||389.4|0
1768835460000|2026-01-19 15:11:00|389.5||389.5||389.5||389.5||0
1768835490000|2026-01-19 15:11:30|||||||||130
1768835500000|2026-01-19 15:11:40|389.6||389.6||389.6||389.6||1341
1768835580000|2026-01-19 15:13:00|389.5||389.5||389.5||389.5||1252
1768835640000|2026-01-19 15:14:00|||||||||364
1768835700000|2026-01-19 15:15:00|389.3|389.1|389.3|389.2|389.3|389.2|389.3|389.1|8043
1768835710000|2026-01-19 15:15:10||389.1||389.1||389.1||389.1|0
1768835720000|2026-01-19 15:15:20|389.2||389.2||389.2||389.2||0
1768835780000|2026-01-19 15:16:20|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|0
1768835790000|2026-01-19 15:16:30||389.1||389.1||389.1||389.1|0
1768835800000|2026-01-19 15:16:40||389.2||389.2||389.2||389.2|0
1768835850000|2026-01-19 15:17:30|||||||||406
1768835870000|2026-01-19 15:17:50|389.4|389.3|389.4|389.3|389.5|389.3|389.4|389.3|1400
1768835910000|2026-01-19 15:18:30|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|600
1768835950000|2026-01-19 15:19:10||389.3||389.3||389.3||389.3|104
1768836000000|2026-01-19 15:20:00|389.6|389.4|389.6|389.5|389.6|389.5|389.6|389.4|2437
1768836020000|2026-01-19 15:20:20|389.5|389.3|389.4|389.3|389.5|389.3|389.4|389.3|0
1768836040000|2026-01-19 15:20:40|389.5||389.5||389.5||389.5||0
1768836080000|2026-01-19 15:21:20|389.4||389.4||389.4||389.4||0
1768836100000|2026-01-19 15:21:40||389.2||389.2||389.2||389.2|433
1768836120000|2026-01-19 15:22:00||389.3||389.3||389.3||389.3|0
1768836150000|2026-01-19 15:22:30|||||||||733
1768836180000|2026-01-19 15:23:00|389.5||389.5||389.5||389.4||0
1768836290000|2026-01-19 15:24:50|389.6|389.4|389.6|389.4|389.6|389.4|389.6|389.4|434
1768836310000|2026-01-19 15:25:10|389.5||389.6||389.6||389.5||0
1768836360000|2026-01-19 15:26:00||389.5||389.5||389.5||389.5|0
1768836370000|2026-01-19 15:26:10|389.5|389.4|389.6|389.5|389.6|389.5|389.5|389.4|0
1768836380000|2026-01-19 15:26:20||389.4||389.4||389.4||389.4|0
1768836400000|2026-01-19 15:26:40|389.5||389.5||389.5||389.5||2500
1768836420000|2026-01-19 15:27:00|389.6||389.6||389.6||389.6||0
1768836440000|2026-01-19 15:27:20|389.5||389.5||389.5||389.5||0
1768836570000|2026-01-19 15:29:30|389.6||389.5||389.6||389.5||0
1768836580000|2026-01-19 15:29:40|389.6||389.6||389.6||389.6||0
1768836600000|2026-01-19 15:30:00|389.5||389.6||389.6||389.5||134
1768836610000|2026-01-19 15:30:10|389.5|389.3|389.4|389.3|389.5|389.3|389.4|389.3|1157
1768836620000|2026-01-19 15:30:20|389.5||389.5||389.5||389.5||0
1768836630000|2026-01-19 15:30:30|389.4||389.4||389.4||389.4||0
1768836690000|2026-01-19 15:31:30|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|23
1768836720000|2026-01-19 15:32:00|||||||||750
1768836750000|2026-01-19 15:32:30|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|1000
1768836760000|2026-01-19 15:32:40|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|1852
1768836840000|2026-01-19 15:34:00|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|478
1768836880000|2026-01-19 15:34:40|390|389.9|389.9|389.8|390|389.9|389.9|389.8|2000
1768836910000|2026-01-19 15:35:10|||||||||588
1768836930000|2026-01-19 15:35:30|||||||||4249
1768836960000|2026-01-19 15:36:00|390||390||390||390||0
1768836970000|2026-01-19 15:36:10||389.9||389.9||389.9||389.9|0
1768836980000|2026-01-19 15:36:20|390.1|390|390.1|390|390.1|390|390.1|390|0
1768837080000|2026-01-19 15:38:00|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|1161
1768837140000|2026-01-19 15:39:00|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|1492
1768837280000|2026-01-19 15:41:20|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|1837
1768837290000|2026-01-19 15:41:30|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|2
1768837310000|2026-01-19 15:41:50|||||||||13289
1768837350000|2026-01-19 15:42:30||390.1||390.1||390.1||390.1|0
1768837360000|2026-01-19 15:42:40||390.2||390.2||390.2||390.2|0
1768837450000|2026-01-19 15:44:10|390.4|390.3|390.4|390.2|390.4|390.3|390.3|390.2|3590
1768837470000|2026-01-19 15:44:30||390.3||390.3||390.3||390.3|0
1768837480000|2026-01-19 15:44:40|||||||||3250
1768837520000|2026-01-19 15:45:20|||||||||1813
1768837530000|2026-01-19 15:45:30|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|853
1768837540000|2026-01-19 15:45:40|390.3|390.2|390.3|390.1|390.3|390.2|390.3|390.1|810
1768837550000|2026-01-19 15:45:50|390.2||390.2||390.2||390.2||0
1768837560000|2026-01-19 15:46:00|390.3||390.3||390.3||390.3||0
1768837590000|2026-01-19 15:46:30||390.2||390.2||390.2||390.2|0
1768837600000|2026-01-19 15:46:40||390.1||390.1||390.1||390.1|0
1768837630000|2026-01-19 15:47:10||390.2||390.2||390.2||390.2|0
1768837640000|2026-01-19 15:47:20||390.1||390.1||390.1||390.1|0
1768837660000|2026-01-19 15:47:40||390.2||390.2||390.2||390.2|0
1768837680000|2026-01-19 15:48:00|390.4||390.4||390.4||390.4||0
1768837710000|2026-01-19 15:48:30||390.3||390.2||390.3||390.2|0
1768837740000|2026-01-19 15:49:00||390.3||390.3||390.3||390.3|623
1768837750000|2026-01-19 15:49:10|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|0
1768837850000|2026-01-19 15:50:50|||||||||4000
1768837890000|2026-01-19 15:51:30|390.1|390|390.1|389.9|390.1|390|390.1|389.9|1394
1768837920000|2026-01-19 15:52:00|390||390||390||390||0
1768838010000|2026-01-19 15:53:30|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|3
1768838030000|2026-01-19 15:53:50|389.9||389.9||389.9||389.9||0
1768838050000|2026-01-19 15:54:10|389.8|389.8|389.9|389.8|389.9|389.8|389.8|389.8|0
1768838100000|2026-01-19 15:55:00||389.7||389.7||389.7||389.7|869
1768838140000|2026-01-19 15:55:40|390|389.8|390|389.8|390|389.8|390|389.8|1140
1768838290000|2026-01-19 15:58:10|389.9|389.9|390.1|389.9|390.1|389.9|389.9|389.9|0
1768838340000|2026-01-19 15:59:00|390|389.8|390|389.8|390|389.8|389.9|389.8|96
1768838390000|2026-01-19 15:59:50|390.1|390|390.1|390|390.1|390|390.1|390|1633
1768838400000|2026-01-19 16:00:00|390|389.9|390.1|389.9|390.1|389.9|390|389.9|1768
1768838410000|2026-01-19 16:00:10|390||390.1||390.1||390||0
1768838430000|2026-01-19 16:00:30||390||390||390||390|0
1768838480000|2026-01-19 16:01:20|390|389.9|390|389.9|390|389.9|390|389.9|863
1768838490000|2026-01-19 16:01:30|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|0
1768838500000|2026-01-19 16:01:40||389.7||389.7||389.7||389.7|0
1768838510000|2026-01-19 16:01:50|389.8||389.8||389.8||389.8||0
1768838520000|2026-01-19 16:02:00|389.9|389.6|389.8|389.6|389.9|389.6|389.8|389.6|4608
1768838630000|2026-01-19 16:03:50|389.7|389.5|389.6|389.5|389.8|389.5|389.6|389.5|0
1768838640000|2026-01-19 16:04:00|389.7|389.6|389.8|389.6|389.8|389.7|389.7|389.5|3207
1768838650000|2026-01-19 16:04:10||389.7||389.7||389.7||389.7|1277
1768838660000|2026-01-19 16:04:20|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|0
1768838690000|2026-01-19 16:04:50|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|0
1768838700000|2026-01-19 16:05:00|389.7||389.6||389.7||389.6||0
1768838720000|2026-01-19 16:05:20|389.5|389.3|389.5|389.3|389.5|389.3|389.5|389.3|49
1768838750000|2026-01-19 16:05:50|389.4||389.4||389.4||389.4||0
1768838770000|2026-01-19 16:06:10|389.5||389.5||389.5||389.5||0
1768838790000|2026-01-19 16:06:30|389.6|389.4|389.5|389.3|389.6|389.4|389.5|389.3|3304
1768838800000|2026-01-19 16:06:40||389.4||389.4||389.4||389.4|1500
1768838810000|2026-01-19 16:06:50|389.6|389.5|389.6|389.4|389.6|389.5|389.6|389.4|4011
1768838820000|2026-01-19 16:07:00|389.7|389.5|389.7|389.5|389.7|389.5|389.7|389.5|214
1768838830000|2026-01-19 16:07:10||389.6||389.6||389.6||389.6|531
1768838840000|2026-01-19 16:07:20|389.8||389.7||389.8||389.7||1576
1768838850000|2026-01-19 16:07:30|||||||||788
1768838860000|2026-01-19 16:07:40|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|567
1768838890000|2026-01-19 16:08:10|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|1429
1768838900000|2026-01-19 16:08:20||389.5||389.5||389.5||389.5|0
1768838920000|2026-01-19 16:08:40|389.6||389.7||389.7||389.6||0
1768838930000|2026-01-19 16:08:50|389.6||389.6||389.7||389.6||0
1768838940000|2026-01-19 16:09:00|||||||||2304
1768839010000|2026-01-19 16:10:10|389.5|389.4|389.6|389.5|389.6|389.5|389.5|389.4|663
1768839080000|2026-01-19 16:11:20|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|150
1768839210000|2026-01-19 16:13:30|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|135
1768839220000|2026-01-19 16:13:40||389||389||389||389|0
1768839230000|2026-01-19 16:13:50|389.1|388.9|389|388.9|389.1|388.9|389|388.9|762
1768839240000|2026-01-19 16:14:00||388.8||388.8||388.8||388.8|0
1768839260000|2026-01-19 16:14:20|388.9||388.9||389||388.9||55
1768839290000|2026-01-19 16:14:50|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|446
1768839300000|2026-01-19 16:15:00|||||||||1156
1768839340000|2026-01-19 16:15:40|||||||||967
1768839350000|2026-01-19 16:15:50||388.6||388.7||388.7||388.6|0
1768839360000|2026-01-19 16:16:00|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|149
1768839380000|2026-01-19 16:16:20||388.5||388.5||388.5||388.5|102
1768839420000|2026-01-19 16:17:00|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|217
1768839450000|2026-01-19 16:17:30|389||389||389||389||5
1768839460000|2026-01-19 16:17:40|388.9||388.9||388.9||388.9||0
1768839470000|2026-01-19 16:17:50|||||||||1500
1768839490000|2026-01-19 16:18:10||388.6||388.6||388.6||388.6|0
1768839540000|2026-01-19 16:19:00|389|388.7|389|388.7|389|388.7|389|388.7|1546
1768839560000|2026-01-19 16:19:20|||||||||1137
1768839580000|2026-01-19 16:19:40|388.9||388.9||388.9||388.9||834
1768839600000|2026-01-19 16:20:00|||||||||1257
1768839610000|2026-01-19 16:20:10||388.6||388.6||388.6||388.6|519
1768839640000|2026-01-19 16:20:40|389|388.8|389|388.8|389|388.8|389|388.8|1162
1768839650000|2026-01-19 16:20:50|389.1||389.1||389.1||389.1||1211
1768839720000|2026-01-19 16:22:00|389||389||389||389||1711
1768839780000|2026-01-19 16:23:00|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|458
1768839830000|2026-01-19 16:23:50|||||||||1744
1768839840000|2026-01-19 16:24:00|389.2||389.1||389.2||389.1||1347
1768839850000|2026-01-19 16:24:10|||||||||131
1768839880000|2026-01-19 16:24:40|389|388.8|389|388.8|389|388.8|389|388.8|231
1768839890000|2026-01-19 16:24:50|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|886
1768839910000|2026-01-19 16:25:10|||||||||2630
1768839940000|2026-01-19 16:25:40|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|2
1768839950000|2026-01-19 16:25:50|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|8463
1768839980000|2026-01-19 16:26:20|||||||||135
1768839990000|2026-01-19 16:26:30|||||||||890
1768840010000|2026-01-19 16:26:50|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|2039
1768840020000|2026-01-19 16:27:00|||||||||417
1768840050000|2026-01-19 16:27:30|||||||||3378
1768840060000|2026-01-19 16:27:40|||||||||4000
1768840070000|2026-01-19 16:27:50|||||||||314
1768840080000|2026-01-19 16:28:00|||||||||1
1768840090000|2026-01-19 16:28:10|388.7|388.5|388.7|388.4|388.7|388.5|388.7|388.4|5593
1768840100000|2026-01-19 16:28:20|||||||||1183
1768840110000|2026-01-19 16:28:30||388.5||388.5||388.5||388.5|0
1768840120000|2026-01-19 16:28:40|||||||||157
1768840150000|2026-01-19 16:29:10|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|3421
1768840170000|2026-01-19 16:29:30|||||||||3801
1768840180000|2026-01-19 16:29:40|||||||||4
1768840190000|2026-01-19 16:29:50|388.7||388.7||388.7||388.7||2446
1768896020000|2026-01-20 08:00:20|390.2|389.3|390|389.4|390.2|389.5|390|389.3|3515
1768896030000|2026-01-20 08:00:30|389.9|389.3|389.8|389.3|389.9|389.3|389.8|389.3|0
1768896040000|2026-01-20 08:00:40|389.7|389|389.5|389|389.7|389|389.5|389|219
1768896050000|2026-01-20 08:00:50|389.6||389.5||389.6||389.5||0
1768896080000|2026-01-20 08:01:20||389.1||389.1||389.1||389.1|0
1768896090000|2026-01-20 08:01:30||389||389||389.1||389|155
1768896100000|2026-01-20 08:01:40||389.1||389.1||389.1||389.1|0
1768896110000|2026-01-20 08:01:50|||||||||4
1768896120000|2026-01-20 08:02:00|389.6|389.3|389.8|389.4|389.8|389.4|389.6|389.3|0
1768896160000|2026-01-20 08:02:40||389.5||389.5||389.5||389.5|0
1768896180000|2026-01-20 08:03:00|390.2|389.6|390.2|389.6|390.2|389.6|390.2|389.6|0
1768896190000|2026-01-20 08:03:10||389.7||389.8||389.8||389.7|0
1768896220000|2026-01-20 08:03:40||390||389.8||390||389.8|650
1768896240000|2026-01-20 08:04:00||389.9||389.8||389.9||389.8|4000
1768896250000|2026-01-20 08:04:10|390||390||390||390||0
1768896280000|2026-01-20 08:04:40|390.2||390.2||390.2||390.2||0
1768896330000|2026-01-20 08:05:30|390.6|390.1|390.5|390.1|390.6|390.1|390.5|390.1|487
1768896350000|2026-01-20 08:05:50||390.3||390.3||390.3||390.3|0
1768896360000|2026-01-20 08:06:00|390.8|390.4|390.5|390.2|390.8|390.4|390.5|390.2|5684
1768896370000|2026-01-20 08:06:10|390.3|390|390.3|390|390.3|390|390.3|390|590
1768896410000|2026-01-20 08:06:50||390.1||390.1||390.1||390.1|0
1768896420000|2026-01-20 08:07:00|390|390|390.3|390|390.3|390|390|389.8|3368
1768896440000|2026-01-20 08:07:20|||||||||250
1768896460000|2026-01-20 08:07:40|390.4||390.4||390.4||390.4||0
1768896480000|2026-01-20 08:08:00|390.6|390.1|390.6|390.3|390.6|390.3|390.6|390.1|382
1768896490000|2026-01-20 08:08:10|390.5|390.2|390.5|390.2|390.5|390.2|390.5|390.2|0
1768896500000|2026-01-20 08:08:20|390.4|390.1|390.5|390.2|390.6|390.2|390.4|390.1|2110
1768896510000|2026-01-20 08:08:30|390.6||390.6||390.6||390.6||0
1768896520000|2026-01-20 08:08:40|390.5||390.5||390.5||390.5||0
1768896530000|2026-01-20 08:08:50|390.7|390.4|390.7|390.4|390.7|390.4|390.7|390.4|0
1768896540000|2026-01-20 08:09:00|390.8|390.5|390.8|390.5|390.8|390.5|390.8|390.5|0
1768896550000|2026-01-20 08:09:10|390.7|390.4|391.6|391.3|391.7|391.3|390.7|390.4|820
1768896560000|2026-01-20 08:09:20|391.7|391.4|391.8|391.5|391.9|391.5|391.7|391.4|441
1768896570000|2026-01-20 08:09:30|392|391.6|392|391.7|392|391.7|391.9|391.5|2582
1768896580000|2026-01-20 08:09:40|391.9|391.5|391.7|391.3|391.9|391.5|391.7|391.3|3667
1768896590000|2026-01-20 08:09:50|391.5|391.5|391.9|391.6|391.9|391.6|391.5|391.5|1250
1768896600000|2026-01-20 08:10:00|391.7|391.4|391.8|391.5|391.8|391.5|391.7|391.4|590
1768896610000|2026-01-20 08:10:10|391.7|391.3|391.5|391.2|391.7|391.3|391.5|391.1|1284
1768896630000|2026-01-20 08:10:30||391.1||391.2||391.2||391.1|0
1768896640000|2026-01-20 08:10:40|391.4||391.5||391.5||391.4||1250
1768896660000|2026-01-20 08:11:00|391.4|391.1|391.4|391.1|391.4|391.1|391.4|391.1|0
1768896680000|2026-01-20 08:11:20|391.3|390.9|391.3|391|391.3|391|391.3|390.9|1493
1768896710000|2026-01-20 08:11:50|||||||||2170
1768896730000|2026-01-20 08:12:10||391.1||391||391.1||391|0
1768896740000|2026-01-20 08:12:20|391|390.7|390.9|390.6|391|390.7|390.9|390.6|0
1768896750000|2026-01-20 08:12:30||390.5||390.6||390.6||390.5|949
1768896760000|2026-01-20 08:12:40|391.1|390.8|391.1|390.8|391.1|390.8|391.1|390.8|1
1768896780000|2026-01-20 08:13:00|391.3|390.9|391.2|390.9|391.3|391|391.2|390.9|0
1768896790000|2026-01-20 08:13:10|391.3|391|391.5|391.2|391.5|391.2|391.3|391|2162
1768896800000|2026-01-20 08:13:20|391.4|391|391.4|391|391.4|391|391.4|391|0
1768896810000|2026-01-20 08:13:30|391.3|391.2|391.5|391.2|391.5|391.2|391.3|391.2|316
1768896830000|2026-01-20 08:13:50|391.4|391.1|391.4|391.1|391.5|391.2|391.4|391.1|0
1768896860000|2026-01-20 08:14:20|391.5|391.2|391.4|391.1|391.5|391.2|391.4|391.1|0
1768896870000|2026-01-20 08:14:30|||||||||761
1768896880000|2026-01-20 08:14:40|391.5|391.2|391.5|391.2|391.5|391.2|391.5|391.2|0
1768896890000|2026-01-20 08:14:50|391.6|391.3|391.6|391.3|391.6|391.3|391.6|391.3|1508
1768896900000|2026-01-20 08:15:00|391.5|391.2|391.5|391.2|391.5|391.2|391.5|391.2|0
1768896920000|2026-01-20 08:15:20|391.6|391.3|391.6|391.3|391.6|391.3|391.6|391.3|0
1768896930000|2026-01-20 08:15:30|391.5|391.2|391.5|391.2|391.5|391.2|391.5|391.2|0
1768896960000|2026-01-20 08:16:00|391.4|391.1|391.2|391.1|391.4|391.1|391.2|391.1|0
1768896980000|2026-01-20 08:16:20|391.4||391.4||391.4||391.4||25
1768897000000|2026-01-20 08:16:40|391.6|391.4|391.7|391.4|391.7|391.4|391.6|391.4|151
1768897020000|2026-01-20 08:17:00|391.6||391.7||391.7||391.6||0
1768897040000|2026-01-20 08:17:20|391.5|391.2|391.5|391.2|391.5|391.2|391.5|391.2|0
1768897060000|2026-01-20 08:17:40|391.4||391.4||391.5||391.4||1014
1768897100000|2026-01-20 08:18:20|391.3|391.1|391.4|391.1|391.4|391.1|391.3|391.1|1034
1768897120000|2026-01-20 08:18:40|391.5|391.2|391.5|391.2|391.5|391.2|391.5|391.2|1536
1768897140000|2026-01-20 08:19:00|391.2|390.9|391.2|390.9|391.2|390.9|391.2|390.9|0
1768897160000|2026-01-20 08:19:20|391.4|391.1|391.4|391.1|391.4|391.1|391.4|391.1|0
1768897190000|2026-01-20 08:19:50||391.2||391.1||391.2||391.1|0
1768897210000|2026-01-20 08:20:10|391.3|391|391.2|391|391.3|391|391.2|391|0
1768897260000|2026-01-20 08:21:00|391.1||391.1||391.1||391.1||1362
1768897290000|2026-01-20 08:21:30|391.3|391.1|391.3|391|391.3|391.1|391.3|391|442
1768897320000|2026-01-20 08:22:00|391.4|391.1|391.4|391.1|391.4|391.1|391.4|391.1|0
1768897350000|2026-01-20 08:22:30||391.2||391.1||391.2||391.1|0
1768897380000|2026-01-20 08:23:00|391.3||391.4||391.4||391.3||0
1768897390000|2026-01-20 08:23:10|||||||||50
1768897490000|2026-01-20 08:24:50|391.3||391.3||391.3||391.3||0
1768897510000|2026-01-20 08:25:10||391||391||391||391|0
1768897520000|2026-01-20 08:25:20|391.4|391.1|391.4|391.1|391.4|391.1|391.4|391.1|4000
1768897530000|2026-01-20 08:25:30|391.3||391.4||391.4||391.3||0
1768897540000|2026-01-20 08:25:40|391.5|391.2|391.6|391.3|391.6|391.3|391.5|391.2|0
1768897560000|2026-01-20 08:26:00|391.5|391.1|391.4|391.1|391.5|391.1|391.4|391.1|0
1768897570000|2026-01-20 08:26:10|391.5|391.2|391.5|391.2|391.5|391.2|391.5|391.2|1493
1768897590000|2026-01-20 08:26:30|391.6|391.3|391.6|391.3|391.6|391.3|391.6|391.3|0
1768897630000|2026-01-20 08:27:10|391.8|391.5|391.8|391.5|391.8|391.5|391.8|391.5|0
1768897640000|2026-01-20 08:27:20|392|391.6|391.9|391.6|392|391.6|391.9|391.6|3141
1768897660000|2026-01-20 08:27:40|392.2|391.8|392.2|391.9|392.2|391.9|392.1|391.8|1244
1768897680000|2026-01-20 08:28:00|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|0
1768897700000|2026-01-20 08:28:20|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|6000
1768897710000|2026-01-20 08:28:30|||||||||483
1768897730000|2026-01-20 08:28:50||392.2||392.2||392.2||392.2|1260
1768897740000|2026-01-20 08:29:00|392.4||392.5||392.5||392.4||0
1768897780000|2026-01-20 08:29:40|392.4||392.5||392.5||392.4||0
1768897790000|2026-01-20 08:29:50||392.3||392.2||392.3||392.2|643
1768897800000|2026-01-20 08:30:00|392.3|392|392.2|392|392.3|392|392.2|392|1592
1768897810000|2026-01-20 08:30:10|||||||||763
1768897840000|2026-01-20 08:30:40|392.1|391.9|392.2|391.9|392.2|391.9|392.1|391.9|1197
1768897860000|2026-01-20 08:31:00|||||||||1
1768897880000|2026-01-20 08:31:20|392.1||392.1||392.1||392.1||1010
1768897890000|2026-01-20 08:31:30|392.2|392.1|392.5|392.2|392.5|392.2|392.2|392|2362
1768897900000|2026-01-20 08:31:40||392.3||392.3||392.3||392.3|0
1768897920000|2026-01-20 08:32:00|392.6||392.6||392.6||392.6||0
1768897950000|2026-01-20 08:32:30|392.5||392.5||392.5||392.5||0
1768897960000|2026-01-20 08:32:40|||||||||6387
1768897970000|2026-01-20 08:32:50|392.7|392.4|392.8|392.6|392.8|392.6|392.7|392.4|0
1768898030000|2026-01-20 08:33:50|392.5|392.3|392.4|392.3|392.5|392.3|392.4|392.3|0
1768898060000|2026-01-20 08:34:20||392.2||392.2||392.2||392.2|0
1768898070000|2026-01-20 08:34:30||392.3||392.3||392.3||392.3|0
1768898080000|2026-01-20 08:34:40||392.2||392.2||392.2||392.2|15
1768898110000|2026-01-20 08:35:10|392.5|392.3|392.7|392.5|392.8|392.5|392.5|392.3|0
1768898120000|2026-01-20 08:35:20|392.8|392.4|392.7|392.4|392.8|392.4|392.7|392.4|1066
1768898130000|2026-01-20 08:35:30|||||||||200
1768898150000|2026-01-20 08:35:50|392.6|392.2|392.1|391.9|392.6|392.2|392.1|391.9|1257
1768898210000|2026-01-20 08:36:50|392.2|392|392.2|391.9|392.2|392|392.2|391.9|0
1768898220000|2026-01-20 08:37:00||392||392||392||392|1800
1768898230000|2026-01-20 08:37:10|392.1|391.9|392.1|391.9|392.2|391.9|392.1|391.9|1050
1768898270000|2026-01-20 08:37:50|392||392.2||392.2||392||0
1768898280000|2026-01-20 08:38:00|392.3|392|392.3|392|392.3|392|392.3|392|0
1768898290000|2026-01-20 08:38:10|392.2||392.2||392.2||392.2||0
1768898300000|2026-01-20 08:38:20|392.5|392.2|392.5|392.2|392.5|392.2|392.5|392.2|0
1768898320000|2026-01-20 08:38:40||392.3||392.3||392.3||392.3|0
1768898340000|2026-01-20 08:39:00|392.7|392.2|393|392.8|393|392.8|392.7|392.2|1900
1768898350000|2026-01-20 08:39:10|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|0
1768898360000|2026-01-20 08:39:20|392.7|392.6|392.7|392.5|392.7|392.6|392.7|392.5|1091
1768898460000|2026-01-20 08:41:00|392.6|392.4|392.6|392.4|392.7|392.4|392.6|392.4|1683
1768898470000|2026-01-20 08:41:10|392.7|392.5|392.7|392.5|392.7|392.5|392.6|392.5|2325
1768898480000|2026-01-20 08:41:20|392.5|392.4|392.5|392.2|392.5|392.4|392.5|392.2|1685
1768898490000|2026-01-20 08:41:30|392.4||392.4||392.4||392.4||0
1768898500000|2026-01-20 08:41:40|||||||||541
1768898510000|2026-01-20 08:41:50|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|0
1768898540000|2026-01-20 08:42:20|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|1404
1768898550000|2026-01-20 08:42:30|392.8|392.4|392.8|392.6|392.8|392.6|392.8|392.4|0
1768898610000|2026-01-20 08:43:30|392.6|392.4|392.6|392.3|392.6|392.4|392.6|392.3|1008
1768898620000|2026-01-20 08:43:40||392.4||392.4||392.4||392.4|0
1768898630000|2026-01-20 08:43:50|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|694
1768898650000|2026-01-20 08:44:10|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|1404
1768898660000|2026-01-20 08:44:20|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|1258
1768898670000|2026-01-20 08:44:30|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|0
1768898690000|2026-01-20 08:44:50|||||||||50
1768898720000|2026-01-20 08:45:20|392.7|392.7|392.8|392.6|392.8|392.7|392.7|392.6|0
1768898760000|2026-01-20 08:46:00|||||||||1404
1768898780000|2026-01-20 08:46:20|392.6|392.5|392.6|392.4|392.6|392.5|392.6|392.4|2614
1768898790000|2026-01-20 08:46:30|||||||||522
1768898810000|2026-01-20 08:46:50|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|0
1768898830000|2026-01-20 08:47:10|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|369
1768898850000|2026-01-20 08:47:30|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|0
1768898860000|2026-01-20 08:47:40|392.6||392.6||392.6||392.6||1742
1768898870000|2026-01-20 08:47:50|392.7||392.7||392.7||392.7||0
1768898930000|2026-01-20 08:48:50|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|0
1768898940000|2026-01-20 08:49:00|392.7|392.5|392.7|392.4|392.7|392.5|392.7|392.4|514
1768898950000|2026-01-20 08:49:10||392.6||392.6||392.6||392.6|0
1768898960000|2026-01-20 08:49:20|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|1344
1768898970000|2026-01-20 08:49:30|392.8||392.8||392.8||392.8||0
1768899000000|2026-01-20 08:50:00|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|0
1768899020000|2026-01-20 08:50:20|||||||||1404
1768899040000|2026-01-20 08:50:40|392.8|392.7|392.8|392.6|392.8|392.7|392.8|392.6|0
1768899050000|2026-01-20 08:50:50|392.7||392.8||392.8||392.7||0
1768899080000|2026-01-20 08:51:20|392.6|392.5|392.5|392.4|392.6|392.5|392.5|392.4|0
1768899090000|2026-01-20 08:51:30|392.6|392.5|392.6|392.4|392.6|392.5|392.6|392.4|16
1768899120000|2026-01-20 08:52:00||392.5||392.5||392.5||392.5|0
1768899130000|2026-01-20 08:52:10||392.4||392.4||392.4||392.4|0
1768899150000|2026-01-20 08:52:30|392.5||392.5||392.5||392.5||1804
1768899190000|2026-01-20 08:53:10||392.3||392.3||392.3||392.3|22
1768899200000|2026-01-20 08:53:20||392.4||392.4||392.4||392.4|0
1768899210000|2026-01-20 08:53:30|392.6|392.5|392.7|392.5|392.7|392.5|392.6|392.5|993
1768899220000|2026-01-20 08:53:40|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|343
1768899260000|2026-01-20 08:54:20|392.8|392.7|392.9|392.8|392.9|392.8|392.8|392.7|901
1768899270000|2026-01-20 08:54:30|||||||||1518
1768899300000|2026-01-20 08:55:00|393|392.9|393|392.9|393|392.9|393|392.9|1404
1768899310000|2026-01-20 08:55:10|||||||||1000
1768899340000|2026-01-20 08:55:40|393.1|393|393.1|393|393.1|393|393.1|393|0
1768899350000|2026-01-20 08:55:50|393.2||393.2||393.2||393.2||1286
1768899360000|2026-01-20 08:56:00|393.1|392.9|393|392.8|393.1|392.9|393|392.8|1366
1768899400000|2026-01-20 08:56:40|392.9|392.7|392.9|392.7|392.9|392.7|392.9|392.7|1974
1768899420000|2026-01-20 08:57:00|392.8||392.8||392.8||392.8||0
1768899450000|2026-01-20 08:57:30|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|1404
1768899460000|2026-01-20 08:57:40||392.7||392.7||392.7||392.7|1286
1768899510000|2026-01-20 08:58:30||392.8||392.7||392.8||392.7|0
1768899540000|2026-01-20 08:59:00|393.1|392.9|392.8|392.6|393.1|392.9|392.8|392.6|125
1768899560000|2026-01-20 08:59:20|392.7|392.5|392.7|392.6|392.8|392.6|392.7|392.5|537
1768899590000|2026-01-20 08:59:50|||||||||1792
1768899600000|2026-01-20 09:00:00|392.6|392.5|392.6|392.4|392.6|392.5|392.6|392.4|1856
1768899610000|2026-01-20 09:00:10|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|0
1768899620000|2026-01-20 09:00:20|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|0
1768899670000|2026-01-20 09:01:10||392.3||392.3||392.3||392.3|446
1768899680000|2026-01-20 09:01:20||392.2||392.2||392.2||392.2|500
1768899690000|2026-01-20 09:01:30|392.3||392.3||392.3||392.3||200
1768899700000|2026-01-20 09:01:40|392.4||392.4||392.4||392.4||0
1768899730000|2026-01-20 09:02:10|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|94
1768899750000|2026-01-20 09:02:30|392.5|392.5|392.6|392.5|392.6|392.5|392.5|392.5|0
1768899760000|2026-01-20 09:02:40|||||||||1709
1768899770000|2026-01-20 09:02:50||392.4||392.4||392.4||392.4|40
1768899780000|2026-01-20 09:03:00|392.5||392.6||392.6||392.5||0
1768899790000|2026-01-20 09:03:10|392.3|392.2|392.3|392.1|392.3|392.2|392.3|392.1|2545
1768899840000|2026-01-20 09:04:00|392.4|392.3|392.4|392.2|392.4|392.3|392.4|392.2|85
1768899850000|2026-01-20 09:04:10|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|0
1768899900000|2026-01-20 09:05:00|392.4|392.2|392.2|392.1|392.4|392.2|392.2|392.1|0
1768899910000|2026-01-20 09:05:10|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|7900
1768899950000|2026-01-20 09:05:50|||||||||500
1768899970000|2026-01-20 09:06:10|392.3||392.3||392.3||392.3||0
1768899980000|2026-01-20 09:06:20||392.1||392.1||392.1||392.1|0
1768900000000|2026-01-20 09:06:40|392.2||392.3||392.3||392.2||2304
1768900020000|2026-01-20 09:07:00|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|0
1768900050000|2026-01-20 09:07:30|392.5|392.4|392.5|392.4|392.5|392.4|392.5|392.4|1140
1768900060000|2026-01-20 09:07:40|392.6|392.5|392.6|392.5|392.6|392.5|392.6|392.5|1140
1768900070000|2026-01-20 09:07:50|392.5|392.4|392.5|392.3|392.5|392.4|392.5|392.3|1430
1768900080000|2026-01-20 09:08:00|||||||||255
1768900090000|2026-01-20 09:08:10||392.4||392.3||392.4||392.3|216
1768900110000|2026-01-20 09:08:30|392.3|392.2|392.3|392.1|392.4|392.2|392.3|392.1|1065
1768900120000|2026-01-20 09:08:40|392.5|392.3|392.5|392.3|392.5|392.3|392.5|392.3|0
1768900180000|2026-01-20 09:09:40|392.4||392.4||392.4||392.4||1737
1768900200000|2026-01-20 09:10:00|392.1|392|392.2|392.1|392.2|392.1|392.1|392|561
1768900210000|2026-01-20 09:10:10|392.3||392.3||392.3||392.3||0
1768900220000|2026-01-20 09:10:20|392.4|392.2|392.4|392.3|392.5|392.3|392.4|392.2|590
1768900230000|2026-01-20 09:10:30|392.5|392.2|392.5|392.3|392.5|392.3|392.5|392.2|1924
1768900240000|2026-01-20 09:10:40|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|0
1768900280000|2026-01-20 09:11:20|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|0
1768900300000|2026-01-20 09:11:40|392.2||392.3||392.3||392.2||0
1768900310000|2026-01-20 09:11:50|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|0
1768900330000|2026-01-20 09:12:10|||||||||1404
1768900360000|2026-01-20 09:12:40||392.3||392.2||392.3||392.2|0
1768900380000|2026-01-20 09:13:00|392.2|392|392.2|392|392.2|392|392.2|392|35
1768900440000|2026-01-20 09:14:00||392.1||392||392.1||392|0
1768900480000|2026-01-20 09:14:40|||||||||1186
1768900490000|2026-01-20 09:14:50|392.1||392.2||392.2||392.1||0
1768900520000|2026-01-20 09:15:20|392.3|392.1|392.3|392.1|392.3|392.1|392.3|392.1|965
1768900530000|2026-01-20 09:15:30|392.2|392|392.2|392|392.2|392|392.2|392|2508
1768900560000|2026-01-20 09:16:00|||||||||500
1768900600000|2026-01-20 09:16:40|391.9|391.8|391.9|391.7|392|391.8|391.9|391.7|4059
1768900610000|2026-01-20 09:16:50|||||||||382
1768900620000|2026-01-20 09:17:00|392|391.9|392.1|391.9|392.1|391.9|392|391.9|1404
1768900650000|2026-01-20 09:17:30|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|1140
1768900690000|2026-01-20 09:18:10|391.8|391.5|391.7|391.5|391.8|391.5|391.7|391.5|0
1768900710000|2026-01-20 09:18:30|391.8|391.6|392|391.8|392|391.8|391.8|391.6|3740
1768900720000|2026-01-20 09:18:40|391.9||391.9||391.9||391.9||0
1768900730000|2026-01-20 09:18:50|392||392||392||392||2000
1768900740000|2026-01-20 09:19:00|392.1|392|392.1|392|392.1|392|392.1|392|1105
1768900750000|2026-01-20 09:19:10|392|391.8|392|391.8|392|391.8|392|391.8|150
1768900770000|2026-01-20 09:19:30||391.9||391.9||391.9||391.9|0
1768900780000|2026-01-20 09:19:40||391.8||391.8||391.8||391.8|0
1768900790000|2026-01-20 09:19:50||391.9||391.8||391.9||391.8|83
1768900800000|2026-01-20 09:20:00|391.9|391.7|391.8|391.7|391.9|391.7|391.8|391.7|79
1768900840000|2026-01-20 09:20:40|391.9||391.9||391.9||391.9||0
1768900860000|2026-01-20 09:21:00|391.7|391.8|391.7|391.6|391.7|391.8|391.7|391.6|1404
1768900870000|2026-01-20 09:21:10||391.5||391.5||391.5||391.5|1296
1768900880000|2026-01-20 09:21:20||391.6||391.6||391.6||391.6|0
1768900910000|2026-01-20 09:21:50|391.8|391.7|391.8|391.6|391.8|391.7|391.8|391.6|0
1768900950000|2026-01-20 09:22:30|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|0
1768901020000|2026-01-20 09:23:40|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|84
1768901060000|2026-01-20 09:24:20|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1768901070000|2026-01-20 09:24:30|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|1904
1768901090000|2026-01-20 09:24:50||391.6||391.6||391.6||391.6|1140
1768901100000|2026-01-20 09:25:00||391.7||391.6||391.7||391.6|0
1768901120000|2026-01-20 09:25:20||391.7||391.7||391.7||391.7|0
1768901130000|2026-01-20 09:25:30|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|1500
1768901140000|2026-01-20 09:25:40||391.7||391.7||391.7||391.7|400
1768901160000|2026-01-20 09:26:00|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|0
1768901170000|2026-01-20 09:26:10|391.7|391.7|391.9|391.7|391.9|391.7|391.7|391.7|0
1768901180000|2026-01-20 09:26:20||391.8||391.7||391.8||391.7|0
1768901240000|2026-01-20 09:27:20|391.8|391.8|391.9|391.7|392|391.8|391.8|391.7|3780
1768901300000|2026-01-20 09:28:20|391.8||391.8||391.8||391.8||0
1768901330000|2026-01-20 09:28:50||391.6||391.6||391.6||391.6|1405
1768901350000|2026-01-20 09:29:10|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|0
1768901360000|2026-01-20 09:29:20||391.8||391.7||391.8||391.7|0
1768901370000|2026-01-20 09:29:30|391.8||391.8||391.8||391.8||1140
1768901440000|2026-01-20 09:30:40|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|137
1768901450000|2026-01-20 09:30:50|391.8|391.6|391.8|391.7|391.8|391.7|391.8|391.6|928
1768901460000|2026-01-20 09:31:00|391.9||391.8||391.9||391.8||0
1768901470000|2026-01-20 09:31:10|391.9||391.8||391.9||391.8||0
1768901500000|2026-01-20 09:31:40|391.9||391.9||391.9||391.9||0
1768901510000|2026-01-20 09:31:50|391.8||391.8||391.8||391.8||0
1768901520000|2026-01-20 09:32:00|391.9|391.6|391.8|391.6|391.9|391.6|391.8|391.6|0
1768901530000|2026-01-20 09:32:10|391.9|391.7|391.8|391.7|391.9|391.7|391.8|391.7|0
1768901540000|2026-01-20 09:32:20||391.6||391.6||391.6||391.6|0
1768901560000|2026-01-20 09:32:40||391.7||391.7||391.7||391.7|0
1768901570000|2026-01-20 09:32:50|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|88
1768901620000|2026-01-20 09:33:40||391.7||391.7||391.7||391.7|0
1768901640000|2026-01-20 09:34:00|391.8||391.8||391.8||391.8||0
1768901680000|2026-01-20 09:34:40|||||||||50
1768901700000|2026-01-20 09:35:00|391.9|391.8|392.1|391.9|392.1|391.9|391.9|391.8|0
1768901710000|2026-01-20 09:35:10|392||392||392||392||0
1768901720000|2026-01-20 09:35:20|392.1||392.1||392.1||392.1||0
1768901730000|2026-01-20 09:35:30||392||392||392||392|0
1768901760000|2026-01-20 09:36:00|392.2||392.1||392.2||392.1||1215
1768901770000|2026-01-20 09:36:10|392.2|392.1|392.3|392.1|392.3|392.1|392.2|392.1|0
1768901780000|2026-01-20 09:36:20|392.2||392.3||392.3||392.2||0
1768901800000|2026-01-20 09:36:40|392.2||392.2||392.2||392.2||0
1768901830000|2026-01-20 09:37:10|392.3||392.3||392.3||392.3||0
1768901850000|2026-01-20 09:37:30||392.2||392.2||392.2||392.2|0
1768901890000|2026-01-20 09:38:10|392.4||392.4||392.4||392.3||250
1768901900000|2026-01-20 09:38:20|392.3|392.1|392.2|392|392.3|392.1|392.2|392|1828
1768902010000|2026-01-20 09:40:10||392.1||392.1||392.1||392.1|0
1768902020000|2026-01-20 09:40:20|392.3||392.3||392.3||392.3||0
1768902030000|2026-01-20 09:40:30|392.2||392.2||392.2||392.2||0
1768902050000|2026-01-20 09:40:50|392.3||392.2||392.3||392.2||1463
1768902080000|2026-01-20 09:41:20|392.3||392.2||392.3||392.2||477
1768902090000|2026-01-20 09:41:30||392||392||392||392|0
1768902100000|2026-01-20 09:41:40|392|391.9|392|391.9|392|391.9|392|391.9|2254
1768902110000|2026-01-20 09:41:50|392.1||392.1||392.1||392.1||0
1768902120000|2026-01-20 09:42:00|392||392.1||392.1||392||0
1768902140000|2026-01-20 09:42:20||392||392||392||392|0
1768902200000|2026-01-20 09:43:20||391.9||391.9||391.9||391.9|0
1768902260000|2026-01-20 09:44:20|392.2|392|392.3|392.2|392.3|392.2|392.2|392|1463
1768902270000|2026-01-20 09:44:30|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|0
1768902300000|2026-01-20 09:45:00|392.3||392.2||392.3||392.2||1000
1768902310000|2026-01-20 09:45:10|392.1|392|392.1|392|392.1|392|392.1|392|1889
1768902360000|2026-01-20 09:46:00|392.2||392.1||392.2||392.1||175
1768902410000|2026-01-20 09:46:50|||||||||1463
1768902490000|2026-01-20 09:48:10||391.9||391.9||391.9||391.9|150
1768902510000|2026-01-20 09:48:30|392.2|392|392.1|392|392.2|392.1|392.1|392|712
1768902580000|2026-01-20 09:49:40|||||||||708
1768902590000|2026-01-20 09:49:50|392.2|391.9|392|391.9|392.2|391.9|392|391.9|0
1768902650000|2026-01-20 09:50:50|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|692
1768902680000|2026-01-20 09:51:20|392||392||392||392||0
1768902700000|2026-01-20 09:51:40|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|0
1768902720000|2026-01-20 09:52:00||392||392||392||392|0
1768902770000|2026-01-20 09:52:50||391.9||391.9||391.9||391.9|0
1768902830000|2026-01-20 09:53:50|392|391.8|391.9|391.7|392|391.8|391.9|391.7|1065
1768902930000|2026-01-20 09:55:30|391.8||391.9||391.9||391.8||1463
1768902960000|2026-01-20 09:56:00||391.8||391.8||391.8||391.8|0
1768902970000|2026-01-20 09:56:10|391.7|391.5|391.6|391.4|391.7|391.5|391.5|391.4|1463
1768903010000|2026-01-20 09:56:50|391.5||391.6||391.6||391.5||2000
1768903020000|2026-01-20 09:57:00|391.5||391.5||391.5||391.5||0
1768903050000|2026-01-20 09:57:30|391.6||391.5||391.6||391.5||0
1768903120000|2026-01-20 09:58:40|391.6||391.6||391.6||391.6||2208
1768903130000|2026-01-20 09:58:50|391.7|391.5|391.6|391.5|391.7|391.5|391.6|391.5|0
1768903140000|2026-01-20 09:59:00|391.7||391.7||391.7||391.7||0
1768903200000|2026-01-20 10:00:00|391.8||391.8||391.8||391.8||0
1768903210000|2026-01-20 10:00:10|391.7||391.6||391.7||391.6||2443
1768903230000|2026-01-20 10:00:30|||||||||2221
1768903240000|2026-01-20 10:00:40|||||||||610
1768903250000|2026-01-20 10:00:50|391.7||391.7||391.7||391.7||62
1768903260000|2026-01-20 10:01:00|391.8|391.6|391.7|391.6|391.8|391.6|391.7|391.6|0
1768903270000|2026-01-20 10:01:10||391.5||391.5||391.5||391.5|0
1768903280000|2026-01-20 10:01:20||391.6||391.6||391.6||391.6|0
1768903290000|2026-01-20 10:01:30||391.5||391.5||391.5||391.5|0
1768903300000|2026-01-20 10:01:40|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|1680
1768903310000|2026-01-20 10:01:50|391.9|391.7|391.8|391.6|391.9|391.7|391.8|391.6|144
1768903330000|2026-01-20 10:02:10|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|0
1768903360000|2026-01-20 10:02:40|392|391.9|392.1|391.9|392.1|392|392|391.9|748
1768903380000|2026-01-20 10:03:00|392.2|392.1|392.3|392.2|392.3|392.2|392.2|392.1|2701
1768903390000|2026-01-20 10:03:10|392.2|392.1|392.2|392.1|392.3|392.1|392.2|392.1|2089
1768903410000|2026-01-20 10:03:30||392||392||392||392|2177
1768903450000|2026-01-20 10:04:10||392.1||392.1||392.1||392.1|1168
1768903460000|2026-01-20 10:04:20|||||||||800
1768903470000|2026-01-20 10:04:30||392||392||392||392|649
1768903670000|2026-01-20 10:07:50|392.1|391.9|392.1|391.9|392.1|391.9|392|391.9|973
1768903680000|2026-01-20 10:08:00|||||||||725
1768903700000|2026-01-20 10:08:20|392|391.7|391.8|391.7|392|391.7|391.8|391.7|2338
1768903730000|2026-01-20 10:08:50|391.7|391.6|391.7|391.5|391.7|391.6|391.7|391.5|0
1768903740000|2026-01-20 10:09:00|||||||||317
1768903750000|2026-01-20 10:09:10|391.6|391.4|391.5|391.4|391.6|391.4|391.5|391.4|0
1768903760000|2026-01-20 10:09:20|391.6|391.3|391.5|391.3|391.6|391.3|391.4|391.3|0
1768903790000|2026-01-20 10:09:50|391.6|391.4|391.8|391.7|391.8|391.7|391.6|391.3|10514
1768903800000|2026-01-20 10:10:00|391.7|391.6|391.7|391.5|391.8|391.6|391.7|391.5|2428
1768903820000|2026-01-20 10:10:20||391.6||391.6||391.6||391.6|0
1768903840000|2026-01-20 10:10:40||391.5||391.5||391.5||391.5|0
1768903860000|2026-01-20 10:11:00||391.6||391.6||391.6||391.6|0
1768903880000|2026-01-20 10:11:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|628
1768903930000|2026-01-20 10:12:10||391.6||391.6||391.6||391.6|0
1768903950000|2026-01-20 10:12:30||391.7||391.6||391.7||391.6|297
1768903970000|2026-01-20 10:12:50|391.7||391.7||391.7||391.7||0
1768904000000|2026-01-20 10:13:20||391.5||391.5||391.5||391.5|140
1768904010000|2026-01-20 10:13:30|391.6||391.7||391.7||391.6||0
1768904020000|2026-01-20 10:13:40||391.6||391.6||391.6||391.6|150
1768904040000|2026-01-20 10:14:00|391.8|391.7|391.9|391.8|391.9|391.8|391.8|391.7|511
1768904080000|2026-01-20 10:14:40|392|391.9|392|391.9|392|391.9|392|391.9|100
1768904120000|2026-01-20 10:15:20|392.2|392|392.1|392|392.2|392|392.1|392|1463
1768904200000|2026-01-20 10:16:40|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|613
1768904210000|2026-01-20 10:16:50|392.3||392.3||392.3||392.3||0
1768904230000|2026-01-20 10:17:10|392.2|392|392.2|392|392.2|392|392.2|392|2196
1768904260000|2026-01-20 10:17:40|392.1|392.1|392.2|392|392.2|392.1|392.1|392|2351
1768904300000|2026-01-20 10:18:20|392.1|391.8|391.9|391.8|392.1|391.8|391.9|391.8|3609
1768904370000|2026-01-20 10:19:30|391.8|391.6|391.8|391.6|391.8|391.6|391.7|391.6|124
1768904410000|2026-01-20 10:20:10||391.7||391.6||391.7||391.6|1463
1768904440000|2026-01-20 10:20:40|391.7||391.8||391.8||391.7||463
1768904500000|2026-01-20 10:21:40||391.7||391.7||391.7||391.7|0
1768904510000|2026-01-20 10:21:50||391.6||391.6||391.6||391.6|607
1768904520000|2026-01-20 10:22:00|391.7||391.8||391.8||391.7||0
1768904540000|2026-01-20 10:22:20|391.6|391.5|391.6|391.4|391.6|391.5|391.5|391.4|0
1768904550000|2026-01-20 10:22:30|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|249
1768904600000|2026-01-20 10:23:20|391.4|391.2|391.5|391.4|391.5|391.4|391.4|391.2|0
1768904610000|2026-01-20 10:23:30|391.6||391.6||391.6||391.5||0
1768904630000|2026-01-20 10:23:50|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|1097
1768904650000|2026-01-20 10:24:10|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|0
1768904660000|2026-01-20 10:24:20|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1768904740000|2026-01-20 10:25:40|392||392||392||392||127
1768904830000|2026-01-20 10:27:10|392.1|391.9|392|391.8|392.1|392|392|391.8|0
1768904850000|2026-01-20 10:27:30||391.9||391.8||391.9||391.8|0
1768904920000|2026-01-20 10:28:40|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|0
1768904970000|2026-01-20 10:29:30|||||||||2333
1768904980000|2026-01-20 10:29:40|392.3|392.1|392.4|392.2|392.4|392.2|392.3|392.1|0
1768904990000|2026-01-20 10:29:50|392.1|391.9|392.3|392.1|392.3|392.1|392.1|391.9|1140
1768905000000|2026-01-20 10:30:00|392.2|392.2|392.2|392.1|392.2|392.2|392.2|392.1|873
1768905010000|2026-01-20 10:30:10|392.3||392.3||392.3||392.3||0
1768905040000|2026-01-20 10:30:40||392.2||392.1||392.2||392.1|0
1768905100000|2026-01-20 10:31:40||392.2||392.2||392.2||392.2|0
1768905150000|2026-01-20 10:32:30|392.4|392.1|392.3|392.1|392.4|392.1|392.3|392.1|725
1768905190000|2026-01-20 10:33:10|392.2|392|392.1|392|392.2|392|392.1|392|0
1768905200000|2026-01-20 10:33:20|392.2||392.2||392.2||392.2||0
1768905250000|2026-01-20 10:34:10||392.1||392.1||392.1||392.1|0
1768905280000|2026-01-20 10:34:40||392||392||392||392|0
1768905300000|2026-01-20 10:35:00|392.1||392.2||392.2||392.1||197
1768905360000|2026-01-20 10:36:00|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|0
1768905370000|2026-01-20 10:36:10||392.1||392.1||392.1||392.1|0
1768905400000|2026-01-20 10:36:40|392.2||392.3||392.3||392.2||0
1768905430000|2026-01-20 10:37:10|392.2|392|392.2|392|392.2|392|392.2|392|0
1768905480000|2026-01-20 10:38:00|392.1|391.8|392|391.8|392.2|391.8|391.9|391.8|1252
1768905520000|2026-01-20 10:38:40|391.9||391.9||391.9||391.9||0
1768905550000|2026-01-20 10:39:10|392||392||392||392||1463
1768905620000|2026-01-20 10:40:20|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|1043
1768905670000|2026-01-20 10:41:10|391.6|391.5|391.6|391.4|391.6|391.5|391.6|391.4|0
1768905700000|2026-01-20 10:41:40||391.5||391.5||391.5||391.5|0
1768905740000|2026-01-20 10:42:20||391.4||391.5||391.5||391.4|0
1768905770000|2026-01-20 10:42:50||391.4||391.4||391.4||391.4|0
1768905840000|2026-01-20 10:44:00|391.7|391.5|391.8|391.6|391.8|391.6|391.7|391.5|2555
1768905960000|2026-01-20 10:46:00|391.7||391.8||391.8||391.7||606
1768906060000|2026-01-20 10:47:40|391.7|391.5|391.6|391.4|391.7|391.5|391.6|391.4|1252
1768906100000|2026-01-20 10:48:20|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|1830
1768906150000|2026-01-20 10:49:10|391|390.8|391|390.8|391|390.8|391|390.8|1830
1768906160000|2026-01-20 10:49:20|390.9||391||391||390.9||2265
1768906170000|2026-01-20 10:49:30|390.9||390.9||391||390.9||1830
1768906220000|2026-01-20 10:50:20|||||||||449
1768906260000|2026-01-20 10:51:00|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|2223
1768906270000|2026-01-20 10:51:10||391.2||391.2||391.2||391.2|700
1768906350000|2026-01-20 10:52:30|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|0
1768906370000|2026-01-20 10:52:50|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|0
1768906420000|2026-01-20 10:53:40|391.5||391.5||391.6||391.5||0
1768906470000|2026-01-20 10:54:30|391.6||391.6||391.6||391.6||1830
1768906520000|2026-01-20 10:55:20|391.5||391.6||391.6||391.5||0
1768906540000|2026-01-20 10:55:40|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|0
1768906700000|2026-01-20 10:58:20|391.4||391.5||391.5||391.4||0
1768906720000|2026-01-20 10:58:40|391.4|391.2|391.3|391.2|391.4|391.2|391.3|391.2|100
1768906730000|2026-01-20 10:58:50||391.1||391.1||391.1||391.1|0
1768906760000|2026-01-20 10:59:20|391.1|391|391.1|391|391.1|391|391.1|391|0
1768906770000|2026-01-20 10:59:30||390.9||390.9||390.9||390.9|0
1768906780000|2026-01-20 10:59:40||391||391||391||391|0
1768906800000|2026-01-20 11:00:00||390.9||390.9||390.9||390.9|0
1768906810000|2026-01-20 11:00:10|391|391|391.1|390.9|391.1|391|391|390.9|1782
1768906860000|2026-01-20 11:01:00|391|391|391.1|391|391.1|391|391|391|0
1768906870000|2026-01-20 11:01:10||390.9||390.9||390.9||390.9|0
1768906950000|2026-01-20 11:02:30||391||390.9||391||390.9|0
1768906990000|2026-01-20 11:03:10|390.9|390.8|391|390.8|391|390.8|390.9|390.8|2394
1768907030000|2026-01-20 11:03:50|390.9|390.9|391|390.9|391|390.9|390.9|390.9|527
1768907040000|2026-01-20 11:04:00|391.1||391.1||391.1||391.1||0
1768907100000|2026-01-20 11:05:00|391||391||391||391||0
1768907120000|2026-01-20 11:05:20|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|818
1768907240000|2026-01-20 11:07:20|391|390.8|391|390.8|391|390.8|391|390.8|0
1768907260000|2026-01-20 11:07:40|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|0
1768907280000|2026-01-20 11:08:00|391.2|391|391.2|391|391.2|391|391.1|391|0
1768907330000|2026-01-20 11:08:50||391.1||391.1||391.1||391.1|0
1768907380000|2026-01-20 11:09:40|390.9|390.8|390.9|390.7|390.9|390.8|390.9|390.7|0
1768907390000|2026-01-20 11:09:50|390.8|390.3|390.4|390.3|390.8|390.4|390.4|390.3|3322
1768907400000|2026-01-20 11:10:00|390.5|390.2|390.4|390.2|390.5|390.2|390.4|390.2|0
1768907410000|2026-01-20 11:10:10|390.3||390.4||390.4||390.3||0
1768907430000|2026-01-20 11:10:30|390|390.3|389.9|389.7|390|390.3|389.9|389.7|2859
1768907440000|2026-01-20 11:10:40|390|389.8|390|389.8|390|389.8|390|389.8|712
1768907490000|2026-01-20 11:11:30|389.9|389.7|389.9|389.7|390|389.7|389.9|389.7|1034
1768907510000|2026-01-20 11:11:50|389.8|389.6|389.8|389.6|389.8|389.6|389.7|389.6|1905
1768907550000|2026-01-20 11:12:30|389.7||389.7||389.7||389.7||0
1768907570000|2026-01-20 11:12:50|389.8||389.8||389.8||389.8||65
1768907600000|2026-01-20 11:13:20|389.7||389.8||389.8||389.7||0
1768907650000|2026-01-20 11:14:10|||||||||260
1768907660000|2026-01-20 11:14:20|389.7|389.7|389.8|389.7|389.8|389.7|389.7|389.7|1861
1768907710000|2026-01-20 11:15:10|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|0
1768907740000|2026-01-20 11:15:40|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|0
1768907750000|2026-01-20 11:15:50||389.3||389.4||389.4||389.3|1284
1768907770000|2026-01-20 11:16:10|||||||||1247
1768907830000|2026-01-20 11:17:10|389.4|389.3|389.3|389.2|389.4|389.3|389.3|389.2|0
1768907840000|2026-01-20 11:17:20||389.1||389.1||389.1||389.1|0
1768907860000|2026-01-20 11:17:40||389.2||389.2||389.2||389.2|698
1768907870000|2026-01-20 11:17:50|389.6|389.4|389.6|389.4|389.6|389.4|389.6|389.4|2471
1768907930000|2026-01-20 11:18:50||389.5||389.5||389.5||389.5|0
1768907970000|2026-01-20 11:19:30|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|0
1768908010000|2026-01-20 11:20:10||389.5||389.5||389.5||389.5|2139
1768908030000|2026-01-20 11:20:30|389.6|389.7|389.8|389.7|389.8|389.7|389.6|389.7|2640
1768908060000|2026-01-20 11:21:00|||||||||99
1768908080000|2026-01-20 11:21:20|389.7|389.6|389.8|389.6|389.8|389.6|389.7|389.6|0
1768908090000|2026-01-20 11:21:30|389.7||389.7||389.7||389.7||900
1768908240000|2026-01-20 11:24:00|390.1|390|390.2|390|390.2|390|390.1|389.9|3154
1768908250000|2026-01-20 11:24:10|390.1|390.1|390.3|390.1|390.3|390.1|390.1|390.1|1140
1768908270000|2026-01-20 11:24:30|390.2|390|390|389.9|390.2|390|390|389.9|1475
1768908290000|2026-01-20 11:24:50|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|0
1768908300000|2026-01-20 11:25:00|390.1|389.7|390.1|389.9|390.1|389.9|390.1|389.7|3330
1768908310000|2026-01-20 11:25:10|390.2|390|390.2|390|390.2|390|390.2|390|0
1768908350000|2026-01-20 11:25:50|390.1||390.1||390.1||390.1||0
1768908380000|2026-01-20 11:26:20||389.9||389.9||389.9||389.9|999
1768908390000|2026-01-20 11:26:30||390||390||390||390|0
1768908500000|2026-01-20 11:28:20|390|389.9|390.1|390|390.1|390|390|389.9|1080
1768908520000|2026-01-20 11:28:40||389.9||389.9||389.9||389.9|0
1768908530000|2026-01-20 11:28:50||390||390||390||390|0
1768908560000|2026-01-20 11:29:20||389.9||389.9||389.9||389.9|0
1768908640000|2026-01-20 11:30:40|390.2|390|390.2|390.1|390.2|390.1|390.2|390|2602
1768908650000|2026-01-20 11:30:50||390||390||390||390|2443
1768908680000|2026-01-20 11:31:20|390.1|389.9|390|389.9|390.1|389.9|390|389.9|1830
1768908690000|2026-01-20 11:31:30|||||||||190
1768908770000|2026-01-20 11:32:50|390.1|390|390.1|389.9|390.1|390|390.1|389.9|1491
1768908780000|2026-01-20 11:33:00|390.2|390|390.2|390.1|390.2|390.1|390.2|390|742
1768908810000|2026-01-20 11:33:30|390.1|390|390.1|389.9|390.1|390|390.1|389.9|4263
1768908820000|2026-01-20 11:33:40|390||390||390||390||0
1768908850000|2026-01-20 11:34:10|390.1|390|390.1|390|390.1|390|390.1|390|1140
1768908860000|2026-01-20 11:34:20|390.2||390.2||390.2||390.2||380
1768909010000|2026-01-20 11:36:50|390.1|389.9|390.1|390|390.1|390|390.1|389.9|563
1768909020000|2026-01-20 11:37:00|||||||||100
1768909030000|2026-01-20 11:37:10|390.2|389.9|390.2|390|390.2|390|390.2|389.9|1582
1768909060000|2026-01-20 11:37:40||390.1||390.1||390.1||390.1|0
1768909130000|2026-01-20 11:38:50|390.1|390|390.1|389.9|390.1|390|390.1|389.9|0
1768909250000|2026-01-20 11:40:50|390||390||390||390||0
1768909300000|2026-01-20 11:41:40||389.8||389.8||389.8||389.8|815
1768909370000|2026-01-20 11:42:50||389.9||389.9||389.9||389.9|0
1768909380000|2026-01-20 11:43:00|389.9|389.7|389.8|389.6|389.9|389.7|389.8|389.6|83
1768909390000|2026-01-20 11:43:10|389.9|389.7|389.9|389.8|389.9|389.8|389.9|389.7|0
1768909420000|2026-01-20 11:43:40|390||390||390||390||1797
1768909460000|2026-01-20 11:44:20||389.9||389.9||389.9||389.9|0
1768909540000|2026-01-20 11:45:40|390.1|390|390.1|390|390.2|390|390.1|390|484
1768909640000|2026-01-20 11:47:20|390|389.9|390|389.9|390|389.9|390|389.9|1830
1768909730000|2026-01-20 11:48:50|390.1||390.1||390.1||390.1||606
1768909830000|2026-01-20 11:50:30|390||390||390||390||0
1768909850000|2026-01-20 11:50:50|390.1|390|390.1|390|390.1|390|390.1|390|86
1768909940000|2026-01-20 11:52:20|390.2||390.1||390.2||390.1||0
1768910000000|2026-01-20 11:53:20||389.9||389.9||389.9||389.9|1830
1768910020000|2026-01-20 11:53:40||390||390||390||390|0
1768910060000|2026-01-20 11:54:20|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|0
1768910080000|2026-01-20 11:54:40||390||390||390||390|0
1768910100000|2026-01-20 11:55:00|390.4|390.2|390.3|390.2|390.4|390.2|390.3|390.2|1026
1768910110000|2026-01-20 11:55:10||390.1||390.1||390.1||390.1|100
1768910140000|2026-01-20 11:55:40||390.2||390.2||390.2||390.2|1230
1768910150000|2026-01-20 11:55:50|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1768910160000|2026-01-20 11:56:00|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|0
1768910180000|2026-01-20 11:56:20|||||||||400
1768910290000|2026-01-20 11:58:10|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|0
1768910320000|2026-01-20 11:58:40|390.6||390.6||390.6||390.6||0
1768910460000|2026-01-20 12:01:00|390.9|390.7|390.8|390.7|390.9|390.7|390.8|390.7|1966
1768910540000|2026-01-20 12:02:20|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|678
1768910550000|2026-01-20 12:02:30||390.5||390.5||390.5||390.5|0
1768910590000|2026-01-20 12:03:10|390.6||390.6||390.6||390.6||0
1768910670000|2026-01-20 12:04:30||390.4||390.4||390.4||390.4|0
1768910690000|2026-01-20 12:04:50|390.5||390.5||390.5||390.5||0
1768910720000|2026-01-20 12:05:20|390.6|390.5|390.6|390.5|390.7|390.5|390.6|390.5|0
1768910800000|2026-01-20 12:06:40|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|179
1768910880000|2026-01-20 12:08:00|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1768911230000|2026-01-20 12:13:50|390.5|390.4|390.6|390.4|390.6|390.5|390.5|390.4|2212
1768911240000|2026-01-20 12:14:00||390.5||390.5||390.5||390.5|0
1768911260000|2026-01-20 12:14:20|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|0
1768911270000|2026-01-20 12:14:30|390.8||390.8||390.8||390.8||0
1768911320000|2026-01-20 12:15:20|390.7||390.7||390.7||390.7||0
1768911330000|2026-01-20 12:15:30|390.8||390.8||390.8||390.8||0
1768911340000|2026-01-20 12:15:40|390.7||390.8||390.8||390.7||0
1768911350000|2026-01-20 12:15:50|390.7||390.7||390.7||390.7||0
1768911360000|2026-01-20 12:16:00||390.5||390.6||390.6||390.5|1133
1768911470000|2026-01-20 12:17:50||390.5||390.5||390.5||390.5|0
1768911480000|2026-01-20 12:18:00|390.8|390.6|390.8|390.6|390.8|390.6|390.7|390.6|0
1768911520000|2026-01-20 12:18:40|390.7||390.8||390.8||390.7||0
1768911530000|2026-01-20 12:18:50|390.7||390.7||390.8||390.7||0
1768911550000|2026-01-20 12:19:10|391.1|391|391.2|391|391.2|391|391.1|391|130
1768911570000|2026-01-20 12:19:30||391.1||391.1||391.1||391.1|0
1768911610000|2026-01-20 12:20:10|||||||||2269
1768911780000|2026-01-20 12:23:00|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|2726
1768911790000|2026-01-20 12:23:10|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|1130
1768911810000|2026-01-20 12:23:30|391.1|391|391.1|391|391.1|391|391.1|391|432
1768911840000|2026-01-20 12:24:00||390.9||390.9||390.9||390.9|0
1768911870000|2026-01-20 12:24:30||391||391||391||391|0
1768911910000|2026-01-20 12:25:10||390.9||390.9||390.9||390.9|0
1768911960000|2026-01-20 12:26:00||391||391||391||391|0
1768911970000|2026-01-20 12:26:10||390.9||390.9||390.9||390.9|0
1768912050000|2026-01-20 12:27:30|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|0
1768912060000|2026-01-20 12:27:40|391.3||391.3||391.3||391.3||40
1768912080000|2026-01-20 12:28:00||391.2||391.2||391.2||391.2|0
1768912130000|2026-01-20 12:28:50||391.1||391.1||391.1||391.1|0
1768912170000|2026-01-20 12:29:30||391.2||391.2||391.2||391.2|0
1768912220000|2026-01-20 12:30:20|391.4|391.3|391.5|391.4|391.5|391.4|391.4|391.3|278
1768912240000|2026-01-20 12:30:40|391.4|391.3|391.5|391.3|391.5|391.3|391.4|391.3|1946
1768912250000|2026-01-20 12:30:50||391.4||391.3||391.4||391.3|0
1768912260000|2026-01-20 12:31:00|391.7|391.6|391.7|391.5|391.7|391.6|391.7|391.5|0
1768912270000|2026-01-20 12:31:10|391.8|391.7|391.9|391.7|391.9|391.7|391.8|391.7|1243
1768912310000|2026-01-20 12:31:50|392|391.8|392|391.8|392|391.8|392|391.8|1242
1768912330000|2026-01-20 12:32:10|391.9||392||392||391.9||632
1768912340000|2026-01-20 12:32:20|391.9|391.7|391.8|391.7|391.9|391.7|391.8|391.7|0
1768912360000|2026-01-20 12:32:40|391.9||391.9||391.9||391.9||0
1768912370000|2026-01-20 12:32:50|392|391.8|391.9|391.8|392|391.8|391.9|391.8|0
1768912380000|2026-01-20 12:33:00|392||392||392||391.9||0
1768912390000|2026-01-20 12:33:10|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|1391
1768912400000|2026-01-20 12:33:20|391.8||391.8||391.8||391.8||0
1768912420000|2026-01-20 12:33:40|392|391.8|392|391.8|392|391.8|392|391.8|0
1768912430000|2026-01-20 12:33:50|391.9||391.9||391.9||391.9||0
1768912460000|2026-01-20 12:34:20|392|391.9|392|391.9|392|391.9|392|391.9|0
1768912470000|2026-01-20 12:34:30|||||||||7000
1768912480000|2026-01-20 12:34:40|||||||||15127
1768912520000|2026-01-20 12:35:20|392.2|392|392.1|392|392.2|392.1|392.1|392|1618
1768912540000|2026-01-20 12:35:40|392.2||392.2||392.2||392.2||164
1768912570000|2026-01-20 12:36:10|392.1||392.2||392.2||392.1||0
1768912580000|2026-01-20 12:36:20||392.1||392.1||392.1||392.1|0
1768912730000|2026-01-20 12:38:50|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|1869
1768912840000|2026-01-20 12:40:40|392.4|392.3|392.4|392.3|392.4|392.3|392.4|392.3|1742
1768912870000|2026-01-20 12:41:10||392.2||392.2||392.2||392.2|1105
1768912890000|2026-01-20 12:41:30|392.3||392.3||392.3||392.3||600
1768912910000|2026-01-20 12:41:50||392.1||392.1||392.1||392.1|40
1768912920000|2026-01-20 12:42:00|392.2||392.2||392.2||392.2||1830
1768912940000|2026-01-20 12:42:20|392.3|392.2|392.3|392.2|392.3|392.2|392.3|392.2|5071
1768913050000|2026-01-20 12:44:10|||||||||1500
1768913070000|2026-01-20 12:44:30|392.4||392.4||392.4||392.4||127
1768913090000|2026-01-20 12:44:50||392.3||392.3||392.3||392.3|0
1768913100000|2026-01-20 12:45:00||392.2||392.3||392.3||392.2|115
1768913120000|2026-01-20 12:45:20|392|391.9|392|391.9|392|391.9|392|391.9|0
1768913170000|2026-01-20 12:46:10|391.9|391.8|391.8|391.7|391.9|391.8|391.8|391.7|3063
1768913220000|2026-01-20 12:47:00|391.7|391.6|391.6|391.5|391.7|391.6|391.6|391.5|0
1768913260000|2026-01-20 12:47:40|391.7|391.7|391.8|391.7|391.8|391.7|391.7|391.7|2380
1768913290000|2026-01-20 12:48:10||391.6||391.6||391.6||391.6|0
1768913400000|2026-01-20 12:50:00||391.7||391.7||391.7||391.7|0
1768913420000|2026-01-20 12:50:20|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|1054
1768913510000|2026-01-20 12:51:50|391.8|391.7|391.9|391.7|391.9|391.7|391.8|391.7|0
1768913520000|2026-01-20 12:52:00|391.8||391.8||391.8||391.8||135
1768913540000|2026-01-20 12:52:20||391.6||391.6||391.6||391.6|0
1768913560000|2026-01-20 12:52:40||391.7||391.7||391.7||391.7|0
1768913600000|2026-01-20 12:53:20|391.9|391.8|391.9|391.8|391.9|391.8|391.9|391.8|0
1768913660000|2026-01-20 12:54:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|0
1768913690000|2026-01-20 12:54:50|391.9||391.9||391.9||391.9||0
1768913700000|2026-01-20 12:55:00|391.8|391.6|391.8|391.7|391.8|391.7|391.7|391.5|2828
1768913710000|2026-01-20 12:55:10|391.7|391.6|391.7|391.5|391.7|391.6|391.7|391.5|3547
1768913760000|2026-01-20 12:56:00|391.5|391.4|391.5|391.3|391.5|391.4|391.4|391.3|809
1768913770000|2026-01-20 12:56:10|391.4||391.4||391.4||391.4||135
1768913780000|2026-01-20 12:56:20|391.5||391.5||391.5||391.5||0
1768913790000|2026-01-20 12:56:30|391.4|391.2|391.3|391.2|391.4|391.2|391.3|391.2|1569
1768913800000|2026-01-20 12:56:40||391.1||391.1||391.1||391.1|0
1768913860000|2026-01-20 12:57:40|391.2||391.3||391.3||391.2||1140
1768913890000|2026-01-20 12:58:10|391.2||391.2||391.2||391.2||0
1768913930000|2026-01-20 12:58:50||391||391||391||391|0
1768913970000|2026-01-20 12:59:30||391.1||391.1||391.1||391.1|880
1768913990000|2026-01-20 12:59:50|391.1|391|391.1|390.9|391.1|391|391.1|390.9|2835
1768914000000|2026-01-20 13:00:00||391||391||391||391|0
1768914010000|2026-01-20 13:00:10|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391|1927
1768914150000|2026-01-20 13:02:30|391.1|391|391.1|391|391.1|391|391.1|391|1309
1768914160000|2026-01-20 13:02:40||390.9||390.9||390.9||390.9|2807
1768914220000|2026-01-20 13:03:40|391|391|391.1|391|391.1|391|391|391|1848
1768914230000|2026-01-20 13:03:50|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|1667
1768914240000|2026-01-20 13:04:00|391.3||391.3||391.3||391.3||0
1768914260000|2026-01-20 13:04:20||391.2||391.2||391.2||391.2|0
1768914270000|2026-01-20 13:04:30|391.5|391.3|391.4|391.3|391.5|391.3|391.4|391.3|2521
1768914310000|2026-01-20 13:05:10|391.3|391.2|391.2|391.1|391.3|391.2|391.2|391.1|0
1768914330000|2026-01-20 13:05:30|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|0
1768914550000|2026-01-20 13:09:10|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|1758
1768914580000|2026-01-20 13:09:40|391.3|391.2|391.3|391.2|391.3|391.2|391.3|391.2|290
1768914710000|2026-01-20 13:11:50|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|2082
1768914750000|2026-01-20 13:12:30|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1768914780000|2026-01-20 13:13:00||391.4||391.4||391.4||391.4|0
1768914790000|2026-01-20 13:13:10||391.5||391.5||391.5||391.5|2290
1768914860000|2026-01-20 13:14:20||391.4||391.4||391.4||391.4|1717
1768914890000|2026-01-20 13:14:50|391.5||391.6||391.6||391.5||0
1768914900000|2026-01-20 13:15:00||391.5||391.5||391.5||391.5|0
1768914910000|2026-01-20 13:15:10||391.4||391.4||391.4||391.4|0
1768914930000|2026-01-20 13:15:30|391.5||391.5||391.5||391.5||0
1768914940000|2026-01-20 13:15:40|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1768914970000|2026-01-20 13:16:10|||||||||100
1768915040000|2026-01-20 13:17:20|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|0
1768915050000|2026-01-20 13:17:30|391.8|391.7|391.9|391.8|391.9|391.8|391.8|391.7|1464
1768915070000|2026-01-20 13:17:50|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|2564
1768915090000|2026-01-20 13:18:10||391.6||391.6||391.6||391.6|2149
1768915110000|2026-01-20 13:18:30|391.7||391.7||391.7||391.7||10
1768915160000|2026-01-20 13:19:20|391.8|391.7|391.8|391.7|391.8|391.7|391.8|391.7|0
1768915190000|2026-01-20 13:19:50||391.6||391.7||391.7||391.6|1140
1768915300000|2026-01-20 13:21:40|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|1982
1768915340000|2026-01-20 13:22:20|391.8|391.7|391.9|391.7|391.9|391.7|391.8|391.7|0
1768915360000|2026-01-20 13:22:40|391.8||391.9||391.9||391.8||0
1768915370000|2026-01-20 13:22:50|391.8||391.8||391.9||391.8||0
1768915460000|2026-01-20 13:24:20|391.9||391.9||391.9||391.9||0
1768915500000|2026-01-20 13:25:00|391.8||391.8||391.8||391.8||0
1768915530000|2026-01-20 13:25:30|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|2149
1768915580000|2026-01-20 13:26:20|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1768915610000|2026-01-20 13:26:50|391.7||391.7||391.7||391.7||0
1768915620000|2026-01-20 13:27:00|391.6|391.4|391.5|391.4|391.6|391.4|391.5|391.4|0
1768915660000|2026-01-20 13:27:40|||||||||13
1768915670000|2026-01-20 13:27:50|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|0
1768915680000|2026-01-20 13:28:00|391.3|391.2|391.1|391|391.3|391.2|391.1|391|5776
1768915690000|2026-01-20 13:28:10|391|390.9|391.1|391|391.2|391.1|391|390.9|2290
1768915720000|2026-01-20 13:28:40|391.2|391.1|391.2|391.1|391.2|391.1|391.2|391.1|2149
1768915750000|2026-01-20 13:29:10|391.1|391|391.1|390.9|391.1|391|391.1|390.9|3786
1768915770000|2026-01-20 13:29:30|391||391.1||391.1||391||0
1768915790000|2026-01-20 13:29:50|391|390.8|391|390.8|391|390.8|391|390.8|2149
1768915800000|2026-01-20 13:30:00|390.9||390.9||391||390.9||0
1768915810000|2026-01-20 13:30:10|391||390.9||391||390.9||0
1768915820000|2026-01-20 13:30:20||390.7||390.7||390.7||390.7|0
1768915830000|2026-01-20 13:30:30|390.8||390.8||390.8||390.8||0
1768915860000|2026-01-20 13:31:00|390.7|390.6|390.8|390.7|390.8|390.7|390.7|390.6|2386
1768915870000|2026-01-20 13:31:10||390.6||390.7||390.7||390.6|0
1768915900000|2026-01-20 13:31:40|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|0
1768915910000|2026-01-20 13:31:50|390.8||390.8||390.8||390.8||0
1768915920000|2026-01-20 13:32:00|||||||||192
1768915930000|2026-01-20 13:32:10||390.7||390.7||390.7||390.6|0
1768915940000|2026-01-20 13:32:20||390.6||390.6||390.6||390.6|0
1768916010000|2026-01-20 13:33:30|390.7||390.7||390.7||390.7||0
1768916020000|2026-01-20 13:33:40|390.6|390.5|390.8|390.7|390.8|390.7|390.6|390.5|5633
1768916030000|2026-01-20 13:33:50|390.9||390.9||390.9||390.9||0
1768916040000|2026-01-20 13:34:00|391|390.9|391.1|390.9|391.1|391|391|390.9|1181
1768916060000|2026-01-20 13:34:20|391|390.7|390.9|390.8|391|390.8|390.9|390.7|4657
1768916070000|2026-01-20 13:34:30|391||391||391||391||2149
1768916080000|2026-01-20 13:34:40|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|4903
1768916090000|2026-01-20 13:34:50||391||391||391||391|0
1768916100000|2026-01-20 13:35:00|391|390.9|391|390.8|391|390.9|391|390.8|4499
1768916150000|2026-01-20 13:35:50||390.9||390.9||390.9||390.9|0
1768916160000|2026-01-20 13:36:00||390.8||390.8||390.8||390.8|0
1768916190000|2026-01-20 13:36:30|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|1621
1768916230000|2026-01-20 13:37:10|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|2324
1768916250000|2026-01-20 13:37:30|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|0
1768916260000|2026-01-20 13:37:40|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|0
1768916280000|2026-01-20 13:38:00||390.4||390.4||390.4||390.4|0
1768916290000|2026-01-20 13:38:10||390.3||390.3||390.3||390.3|0
1768916310000|2026-01-20 13:38:30|390.6|390.4|390.6|390.4|390.6|390.5|390.6|390.4|5006
1768916360000|2026-01-20 13:39:20|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|0
1768916370000|2026-01-20 13:39:30|390.8||390.7||390.8||390.7||0
1768916410000|2026-01-20 13:40:10||390.6||390.6||390.6||390.6|0
1768916420000|2026-01-20 13:40:20|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|0
1768916440000|2026-01-20 13:40:40||390.6||390.7||390.7||390.6|0
1768916450000|2026-01-20 13:40:50||390.6||390.6||390.6||390.6|0
1768916460000|2026-01-20 13:41:00||390.7||390.7||390.7||390.7|0
1768916510000|2026-01-20 13:41:50||390.6||390.6||390.7||390.6|0
1768916520000|2026-01-20 13:42:00|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|2998
1768916540000|2026-01-20 13:42:20|391|390.9|391|390.9|391|390.9|391|390.9|0
1768916570000|2026-01-20 13:42:50|391.1||391.1||391.1||391.1||0
1768916590000|2026-01-20 13:43:10|391||391||391||391||0
1768916610000|2026-01-20 13:43:30||390.8||390.8||390.8||390.8|1960
1768916700000|2026-01-20 13:45:00|390.9||391||391||390.9||0
1768916710000|2026-01-20 13:45:10|390.9||390.9||390.9||390.9||0
1768916720000|2026-01-20 13:45:20|391||391||391||391||1570
1768916750000|2026-01-20 13:45:50|390.9||390.9||391||390.9||1129
1768916810000|2026-01-20 13:46:50||390.7||390.7||390.7||390.7|1871
1768916860000|2026-01-20 13:47:40|390.8||390.8||390.8||390.8||356
1768916940000|2026-01-20 13:49:00|||||||||100
1768916980000|2026-01-20 13:49:40||390.6||390.6||390.6||390.6|0
1768917050000|2026-01-20 13:50:50|390.7||390.7||390.7||390.7||0
1768917060000|2026-01-20 13:51:00||390.5||390.5||390.5||390.5|677
1768917090000|2026-01-20 13:51:30|390.6||390.6||390.6||390.6||0
1768917310000|2026-01-20 13:55:10|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|64
1768917320000|2026-01-20 13:55:20|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|1489
1768917360000|2026-01-20 13:56:00|||||||||354
1768917500000|2026-01-20 13:58:20|390.5|390.4|390.5|390.4|390.6|390.4|390.5|390.4|2149
1768917580000|2026-01-20 13:59:40|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|0
1768917790000|2026-01-20 14:03:10|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|0
1768917810000|2026-01-20 14:03:30|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|0
1768917920000|2026-01-20 14:05:20|||||||||305
1768918000000|2026-01-20 14:06:40|390.7|390.6|390.6|390.5|390.7|390.6|390.6|390.5|1535
1768918010000|2026-01-20 14:06:50|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|282
1768918040000|2026-01-20 14:07:20|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|253
1768918070000|2026-01-20 14:07:50|390.2|390.1|390|389.8|390.2|390.1|390|389.8|2526
1768918130000|2026-01-20 14:08:50|389.9|389.6|389.8|389.6|389.9|389.7|389.8|389.6|0
1768918140000|2026-01-20 14:09:00|389.7||389.7||389.7||389.7||0
1768918190000|2026-01-20 14:09:50|389.8||389.8||389.8||389.8||0
1768918200000|2026-01-20 14:10:00|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|41
1768918220000|2026-01-20 14:10:20|390|389.7|389.9|389.7|390|389.7|389.9|389.7|1130
1768918250000|2026-01-20 14:10:50|390|389.9|390|389.9|390|389.9|390|389.9|0
1768918280000|2026-01-20 14:11:20|||||||||101
1768918320000|2026-01-20 14:12:00|390.1||390||390.1||390||0
1768918340000|2026-01-20 14:12:20|||||||||101
1768918360000|2026-01-20 14:12:40|390.1||390.1||390.1||390.1||0
1768918380000|2026-01-20 14:13:00|390||390||390||390||0
1768918430000|2026-01-20 14:13:50|390.1||390.1||390.1||390.1||2149
1768918540000|2026-01-20 14:15:40|390|389.6|389.8|389.6|390|389.7|389.7|389.6|1097
1768918560000|2026-01-20 14:16:00|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|0
1768918620000|2026-01-20 14:17:00|||||||||883
1768918640000|2026-01-20 14:17:20|389.8|389.8|389.9|389.7|389.9|389.8|389.8|389.7|2726
1768918650000|2026-01-20 14:17:30|389.8||389.8||389.9||389.8||0
1768918690000|2026-01-20 14:18:10|389.9|389.8|390|389.9|390|389.9|389.9|389.8|1869
1768918740000|2026-01-20 14:19:00|390.1|390|390.2|390.1|390.2|390.1|390.1|390|1040
1768918750000|2026-01-20 14:19:10|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|0
1768918800000|2026-01-20 14:20:00|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|100
1768918820000|2026-01-20 14:20:20|390.1|390|390.1|390|390.1|390|390.1|390|994
1768918850000|2026-01-20 14:20:50|390.2||390.2||390.2||390.2||0
1768918860000|2026-01-20 14:21:00||390.1||390.1||390.1||390.1|400
1768918870000|2026-01-20 14:21:10||390||390||390||390|0
1768918900000|2026-01-20 14:21:40|390.1||390.2||390.2||390.1||112
1768918930000|2026-01-20 14:22:10|390.1||390.2||390.2||390.1||0
1768918980000|2026-01-20 14:23:00|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|0
1768919050000|2026-01-20 14:24:10||390||389.9||390||389.9|0
1768919070000|2026-01-20 14:24:30||390||390||390||390|0
1768919080000|2026-01-20 14:24:40||389.9||389.9||389.9||389.9|0
1768919090000|2026-01-20 14:24:50||390||389.9||390||389.9|0
1768919100000|2026-01-20 14:25:00|390|390|390.1|389.9|390.1|390|390|389.9|1996
1768919120000|2026-01-20 14:25:20|390|389.8|389.9|389.8|390|389.8|389.9|389.8|1138
1768919160000|2026-01-20 14:26:00|389.6|389.4|389.6|389.4|389.6|389.4|389.6|389.4|1214
1768919170000|2026-01-20 14:26:10|389.5|389.3|389.4|389.3|389.5|389.3|389.4|389.3|283
1768919190000|2026-01-20 14:26:30|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|1052
1768919220000|2026-01-20 14:27:00|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|1050
1768919280000|2026-01-20 14:28:00|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|0
1768919310000|2026-01-20 14:28:30|389.6||389.6||389.6||389.6||0
1768919340000|2026-01-20 14:29:00|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|1140
1768919360000|2026-01-20 14:29:20|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|1054
1768919380000|2026-01-20 14:29:40|389.9||389.9||389.9||389.9||820
1768919390000|2026-01-20 14:29:50|389.8|389.8|389.9|389.8|389.9|389.8|389.8|389.8|120
1768919400000|2026-01-20 14:30:00||389.7||389.7||389.7||389.7|129
1768919410000|2026-01-20 14:30:10|389.8|389.6|389.7|389.5|389.8|389.6|389.6|389.4|7077
1768919420000|2026-01-20 14:30:20|389.8|389.6|389.8|389.6|389.8|389.6|389.8|389.6|0
1768919430000|2026-01-20 14:30:30|389.9|389.7|389.9|389.8|389.9|389.8|389.9|389.7|2149
1768919440000|2026-01-20 14:30:40|389.8|389.7|389.7|389.5|389.8|389.7|389.7|389.5|2823
1768919450000|2026-01-20 14:30:50|389.9|389.7|389.9|389.7|389.9|389.8|389.9|389.7|2495
1768919460000|2026-01-20 14:31:00|389.8|389.6|389.9|389.7|389.9|389.8|389.8|389.6|1392
1768919470000|2026-01-20 14:31:10||389.8||389.8||389.8||389.8|0
1768919480000|2026-01-20 14:31:20|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|0
1768919490000|2026-01-20 14:31:30||390||389.9||390||389.9|300
1768919500000|2026-01-20 14:31:40|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390.1|1408
1768919510000|2026-01-20 14:31:50|390.3||390.2||390.3||390.2||1239
1768919520000|2026-01-20 14:32:00|390|389.9|390|389.8|390|389.9|389.9|389.8|0
1768919530000|2026-01-20 14:32:10|389.9|389.7|389.8|389.7|389.9|389.7|389.8|389.7|1081
1768919540000|2026-01-20 14:32:20|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|345
1768919550000|2026-01-20 14:32:30|389.7||389.7||389.7||389.7||0
1768919570000|2026-01-20 14:32:50|389.6|389.6|389.7|389.6|389.7|389.6|389.6|389.6|1
1768919580000|2026-01-20 14:33:00||389.5||389.5||389.5||389.5|0
1768919600000|2026-01-20 14:33:20|389.6|389.4|389.6|389.4|389.6|389.4|389.6|389.4|2149
1768919620000|2026-01-20 14:33:40|389.5|389.3|389.5|389.3|389.5|389.3|389.5|389.3|1068
1768919630000|2026-01-20 14:33:50|389.4|389.4|389.5|389.4|389.5|389.4|389.4|389.4|875
1768919640000|2026-01-20 14:34:00|389.4|389.3|389.4|389.2|389.4|389.3|389.4|389.2|3301
1768919690000|2026-01-20 14:34:50|389.3|389.1|389.2|389.1|389.3|389.1|389.2|389.1|0
1768919700000|2026-01-20 14:35:00|389.1|389|389.1|388.9|389.1|389|389.1|388.9|0
1768919720000|2026-01-20 14:35:20|389|388.8|389|388.8|389|388.8|389|388.8|1000
1768919730000|2026-01-20 14:35:30|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.8|2149
1768919750000|2026-01-20 14:35:50|389.2|389|389.2|389|389.2|389|389.2|389|763
1768919760000|2026-01-20 14:36:00|389.1|389.1|389.2|389.1|389.2|389.1|389.1|389.1|259
1768919780000|2026-01-20 14:36:20|389.3||389.3||389.3||389.3||1486
1768919790000|2026-01-20 14:36:30||389.2||389.2||389.2||389.2|0
1768919800000|2026-01-20 14:36:40||389.1||389.1||389.1||389.1|0
1768919810000|2026-01-20 14:36:50|389.2||389.2||389.2||389.2||0
1768919820000|2026-01-20 14:37:00|389.3|389.2|389.3|389.1|389.3|389.2|389.3|389.1|475
1768919860000|2026-01-20 14:37:40|389.2||389.3||389.3||389.2||0
1768919870000|2026-01-20 14:37:50|389.2||389.2||389.2||389.2||0
1768919880000|2026-01-20 14:38:00|||||||||1
1768919910000|2026-01-20 14:38:30|||||||||1010
1768919930000|2026-01-20 14:38:50|||||||||391
1768919940000|2026-01-20 14:39:00|389.3||389.3||389.3||389.3||1
1768919960000|2026-01-20 14:39:20||389.2||389.2||389.2||389.2|0
1768919970000|2026-01-20 14:39:30|389.4||389.4||389.4||389.4||0
1768919990000|2026-01-20 14:39:50|389.3|389|389.1|389|389.3|389|389.1|389|1
1768920040000|2026-01-20 14:40:40|389.3|389.1|389.3|389.1|389.3|389.1|389.3|389.1|28
1768920050000|2026-01-20 14:40:50|389.2||389.2||389.2||389.2||0
1768920060000|2026-01-20 14:41:00|389.3|389.2|389.4|389.2|389.4|389.2|389.3|389.2|428
1768920070000|2026-01-20 14:41:10|389.3||389.3||389.3||389.3||0
1768920100000|2026-01-20 14:41:40|389.2|389.1|389.2|389|389.2|389.1|389.2|389|4358
1768920110000|2026-01-20 14:41:50|389.1|389.1|389.1|389|389.1|389.1|389.1|389|0
1768920120000|2026-01-20 14:42:00|389|388.9|389.1|388.9|389.1|388.9|389|388.9|3205
1768920140000|2026-01-20 14:42:20|389.2|389|389.3|389.1|389.3|389.1|389.2|389|2189
1768920170000|2026-01-20 14:42:50|389.2||389.2||389.2||389.2||0
1768920180000|2026-01-20 14:43:00||389||389||389||389|0
1768920200000|2026-01-20 14:43:20|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|460
1768920230000|2026-01-20 14:43:50|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|284
1768920240000|2026-01-20 14:44:00|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|428
1768920260000|2026-01-20 14:44:20|389.4|389.3|389.3|389.2|389.4|389.3|389.3|389.2|2679
1768920280000|2026-01-20 14:44:40|389.4|389.1|389.2|389.1|389.4|389.1|389.2|389.1|2748
1768920300000|2026-01-20 14:45:00|389.1|389|389.3|389.1|389.3|389.1|389.1|389|428
1768920320000|2026-01-20 14:45:20|389.2|389|389.2|389|389.3|389|389.2|389|0
1768920340000|2026-01-20 14:45:40|389.1|388.9|389|388.9|389.1|388.9|389|388.9|150
1768920360000|2026-01-20 14:46:00|||||||||1
1768920370000|2026-01-20 14:46:10|389.1|389|389.1|389|389.1|389|389.1|389|364
1768920420000|2026-01-20 14:47:00||388.9||388.9||388.9||388.9|1
1768920430000|2026-01-20 14:47:10|389.2|389.1|389.3|389.1|389.3|389.1|389.2|389.1|2116
1768920440000|2026-01-20 14:47:20||389.2||389.1||389.2||389.1|0
1768920450000|2026-01-20 14:47:30||389.2||389.1||389.2||389.1|0
1768920460000|2026-01-20 14:47:40|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|1491
1768920470000|2026-01-20 14:47:50|389.7|389.5|389.6|389.5|389.7|389.5|389.6|389.5|0
1768920480000|2026-01-20 14:48:00||389.4||389.4||389.4||389.4|1437
1768920490000|2026-01-20 14:48:10||389.5||389.5||389.5||389.5|0
1768920510000|2026-01-20 14:48:30|389.7||389.7||389.7||389.7||5909
1768920520000|2026-01-20 14:48:40||389.6||389.6||389.6||389.6|0
1768920530000|2026-01-20 14:48:50|389.8|389.7|389.9|389.7|389.9|389.8|389.8|389.7|845
1768920540000|2026-01-20 14:49:00|389.8||389.8||389.8||389.8||0
1768920550000|2026-01-20 14:49:10|389.9|389.8|390|389.9|390|389.9|389.9|389.8|1342
1768920560000|2026-01-20 14:49:20|390.1||390.1||390.1||390||786
1768920580000|2026-01-20 14:49:40||390||390||390||389.9|2536
1768920600000|2026-01-20 14:50:00|390|389.9|390|389.9|390|389.9|390|389.9|1
1768920630000|2026-01-20 14:50:30|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|2284
1768920650000|2026-01-20 14:50:50|390||390||390||390||1
1768920660000|2026-01-20 14:51:00|389.9||389.9||389.9||389.9||0
1768920690000|2026-01-20 14:51:30|390|389.9|389.8|389.7|390|389.9|389.8|389.7|3547
1768920700000|2026-01-20 14:51:40|389.9|389.8|389.8|389.7|389.9|389.8|389.8|389.7|1140
1768920710000|2026-01-20 14:51:50|||||||||2856
1768920720000|2026-01-20 14:52:00|389.9|389.8|390|389.8|390|389.8|389.9|389.8|259
1768920730000|2026-01-20 14:52:10||389.9||389.9||389.9||389.9|0
1768920740000|2026-01-20 14:52:20||389.8||389.9||389.9||389.8|879
1768920750000|2026-01-20 14:52:30|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|583
1768920760000|2026-01-20 14:52:40|390||389.9||390||389.9||0
1768920780000|2026-01-20 14:53:00|389.8|389.7|389.9|389.8|389.9|389.8|389.8|389.7|1140
1768920790000|2026-01-20 14:53:10|390.1|389.7|390.1|390|390.1|390|390.1|389.7|1970
1768920810000|2026-01-20 14:53:30|390.2|390.1|390.3|390.1|390.3|390.1|390.2|390.1|1859
1768920830000|2026-01-20 14:53:50|390.2||390.2||390.2||390.2||0
1768920840000|2026-01-20 14:54:00|390.3||390.3||390.3||390.3||2149
1768920860000|2026-01-20 14:54:20|390.2|390|390.2|390|390.2|390|390.2|390|2762
1768920880000|2026-01-20 14:54:40|390.3|390.1|390.4|390.2|390.4|390.3|390.3|390.1|1318
1768920890000|2026-01-20 14:54:50||390.3||390.3||390.3||390.3|0
1768920900000|2026-01-20 14:55:00|390.5|390.4|390.5|390.4|390.6|390.4|390.5|390.4|0
1768920910000|2026-01-20 14:55:10|390.3|390.3|390.3|390.1|390.3|390.3|390.3|390.1|293
1768920920000|2026-01-20 14:55:20|390.2||390.2||390.2||390.2||0
1768920940000|2026-01-20 14:55:40|390.1|390|390.2|390.1|390.2|390.1|390.1|390|2430
1768920950000|2026-01-20 14:55:50||390||390.1||390.1||390|2293
1768920980000|2026-01-20 14:56:20|390.3|390.2|390.3|390.2|390.3|390.2|390.3|390.2|258
1768920990000|2026-01-20 14:56:30|390.2|390.1|390.2|390.1|390.2|390.1|390.2|390|2283
1768921000000|2026-01-20 14:56:40|390.3||390.3||390.3||390.3||0
1768921010000|2026-01-20 14:56:50|390.2|390|390.1|390|390.2|390|390.1|390|0
1768921020000|2026-01-20 14:57:00|||||||||1
1768921060000|2026-01-20 14:57:40|390|389.9|390.1|390|390.1|390|390|389.9|0
1768921070000|2026-01-20 14:57:50|390|389.9|389.9|389.8|390|389.9|389.9|389.8|3149
1768921080000|2026-01-20 14:58:00|390||390||390||390||1140
1768921110000|2026-01-20 14:58:30|389.9||389.9||390||389.9||0
1768921130000|2026-01-20 14:58:50|390|389.9|390|389.9|390|389.9|390|389.9|4600
1768921140000|2026-01-20 14:59:00|||||||||1141
1768921160000|2026-01-20 14:59:20|389.9|389.8|390|389.8|390|389.8|389.9|389.8|0
1768921170000|2026-01-20 14:59:30|389.9||390||390||389.9||3
1768921180000|2026-01-20 14:59:40|389.9||389.9||389.9||389.9||0
1768921190000|2026-01-20 14:59:50|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|1
1768921200000|2026-01-20 15:00:00|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|0
1768921210000|2026-01-20 15:00:10||389.4||389.4||389.4||389.4|1140
1768921220000|2026-01-20 15:00:20|389.5||389.5||389.5||389.5||0
1768921250000|2026-01-20 15:00:50|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|0
1768921260000|2026-01-20 15:01:00|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|0
1768921290000|2026-01-20 15:01:30|389.6|389.3|389.6|389.4|389.6|389.4|389.5|389.3|0
1768921320000|2026-01-20 15:02:00|389.5|389.3|389.5|389.3|389.5|389.3|389.5|389.3|0
1768921330000|2026-01-20 15:02:10|||||||||2149
1768921370000|2026-01-20 15:02:50|389.4|389.2|389.3|389.1|389.4|389.2|389.3|389.1|7740
1768921380000|2026-01-20 15:03:00|389.4|389.3|389.3|389.2|389.4|389.3|389.3|389.2|1140
1768921390000|2026-01-20 15:03:10|389.4||389.4||389.4||389.4||100
1768921410000|2026-01-20 15:03:30|389.5|389.3|389.5|389.3|389.5|389.3|389.5|389.3|0
1768921420000|2026-01-20 15:03:40||389.4||389.4||389.4||389.4|0
1768921470000|2026-01-20 15:04:30|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|1004
1768921500000|2026-01-20 15:05:00|389.5||389.5||389.5||389.5||0
1768921530000|2026-01-20 15:05:30||389.4||389.4||389.4||389.4|0
1768921550000|2026-01-20 15:05:50||389.3||389.3||389.3||389.3|500
1768921590000|2026-01-20 15:06:30|389.4|389.2|389.3|389.2|389.4|389.2|389.3|389.2|0
1768921600000|2026-01-20 15:06:40|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|2682
1768921610000|2026-01-20 15:06:50|389.1|389|389.1|389|389.1|389|389.1|389|2251
1768921650000|2026-01-20 15:07:30|389.2|389.2|389.3|389.2|389.4|389.2|389.2|389.2|59
1768921660000|2026-01-20 15:07:40|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|0
1768921730000|2026-01-20 15:08:50|389.1|389|389.2|389.1|389.2|389.1|389.1|389|1309
1768921750000|2026-01-20 15:09:10|389.3||389.3||389.3||389.3||0
1768921770000|2026-01-20 15:09:30||389.2||389.2||389.2||389.2|0
1768921780000|2026-01-20 15:09:40|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|3723
1768921790000|2026-01-20 15:09:50|389.5||389.5||389.5||389.5||0
1768921830000|2026-01-20 15:10:30|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|1870
1768921840000|2026-01-20 15:10:40|389.2|389.1|389.3|389.1|389.3|389.1|389.2|389.1|2338
1768921860000|2026-01-20 15:11:00|389.4|389.2|389.4|389.2|389.4|389.2|389.4|389.2|0
1768921870000|2026-01-20 15:11:10|389.5|389.3|389.5|389.4|389.5|389.4|389.5|389.3|0
1768921880000|2026-01-20 15:11:20||389.3||389.3||389.3||389.3|0
1768921910000|2026-01-20 15:11:50|389.4|389.2|389.2|389.1|389.4|389.2|389.2|389.1|1264
1768921920000|2026-01-20 15:12:00||389||389||389||389|988
1768921940000|2026-01-20 15:12:20||389.1||389||389.1||389|0
1768922010000|2026-01-20 15:13:30|389.1||389.1||389.1||389.1||0
1768922030000|2026-01-20 15:13:50|389.2||389.2||389.2||389.2||2149
1768922040000|2026-01-20 15:14:00|389.1||389.2||389.2||389.1||4
1768922050000|2026-01-20 15:14:10||389.1||389.1||389.1||389.1|0
1768922060000|2026-01-20 15:14:20||389||389||389||389|2606
1768922100000|2026-01-20 15:15:00|389.1||389.1||389.1||389.1||0
1768922110000|2026-01-20 15:15:10|||||||||2623
1768922120000|2026-01-20 15:15:20|389|388.9|389.1|388.9|389.1|389|389|388.9|1310
1768922140000|2026-01-20 15:15:40||389||389||389||389|0
1768922160000|2026-01-20 15:16:00||388.9||388.9||388.9||388.9|0
1768922180000|2026-01-20 15:16:20||389||389||389||389|544
1768922190000|2026-01-20 15:16:30||388.9||388.9||388.9||388.9|0
1768922210000|2026-01-20 15:16:50|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|0
1768922220000|2026-01-20 15:17:00|389||389||389||389||139
1768922240000|2026-01-20 15:17:20|388.9||388.9||388.9||388.9||0
1768922250000|2026-01-20 15:17:30|388.8|388.7|388.8|388.7|388.8|388.7|388.8|388.7|959
1768922290000|2026-01-20 15:18:10|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|0
1768922310000|2026-01-20 15:18:30||388.7||388.7||388.7||388.7|0
1768922340000|2026-01-20 15:19:00|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|943
1768922350000|2026-01-20 15:19:10||388.7||388.7||388.7||388.7|0
1768922390000|2026-01-20 15:19:50||388.6||388.6||388.6||388.6|1100
1768922410000|2026-01-20 15:20:10|388.7||388.7||388.7||388.7||0
1768922430000|2026-01-20 15:20:30||388.5||388.5||388.5||388.5|2360
1768922460000|2026-01-20 15:21:00||388.6||388.6||388.6||388.6|0
1768922490000|2026-01-20 15:21:30||388.5||388.5||388.5||388.5|2743
1768922530000|2026-01-20 15:22:10||388.6||388.6||388.6||388.6|0
1768922550000|2026-01-20 15:22:30|388.8|388.7|388.8|388.6|388.8|388.7|388.8|388.6|14
1768922560000|2026-01-20 15:22:40||388.7||388.7||388.7||388.7|0
1768922580000|2026-01-20 15:23:00||388.6||388.6||388.6||388.6|0
1768922600000|2026-01-20 15:23:20|||||||||2149
1768922660000|2026-01-20 15:24:20|388.9|388.7|389|388.8|389|388.8|388.9|388.7|29
1768922680000|2026-01-20 15:24:40|388.9||389||389||388.9||2277
1768922700000|2026-01-20 15:25:00|388.9||389||389||388.9||0
1768922720000|2026-01-20 15:25:20|388.9||388.9||388.9||388.9||0
1768922730000|2026-01-20 15:25:30|388.8|388.7|388.8|388.7|388.8|388.7|388.8|388.7|993
1768922760000|2026-01-20 15:26:00|388.9|388.9|389.1|389|389.1|389|388.9|388.9|2376
1768922800000|2026-01-20 15:26:40|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|3266
1768922810000|2026-01-20 15:26:50|389.3||389.3||389.3||389.3||2149
1768922820000|2026-01-20 15:27:00|389.2||389.2||389.2||389.2||128
1768922830000|2026-01-20 15:27:10|389.1|389|389.1|389|389.1|389|389.1|389|2149
1768922840000|2026-01-20 15:27:20|388.8|388.7|388.8|388.7|388.8|388.7|388.8|388.7|192
1768922880000|2026-01-20 15:28:00|388.7|388.6|388.7|388.6|388.7|388.6|388.7|388.6|0
1768922890000|2026-01-20 15:28:10|388.8|388.5|388.7|388.5|388.8|388.5|388.7|388.5|2696
1768922900000|2026-01-20 15:28:20|388.6||388.6||388.6||388.6||0
1768922910000|2026-01-20 15:28:30|388.7|388.6|388.7|388.5|388.7|388.6|388.7|388.5|0
1768922920000|2026-01-20 15:28:40|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|0
1768922940000|2026-01-20 15:29:00|388.9|388.7|388.9|388.8|388.9|388.8|388.9|388.7|629
1768923010000|2026-01-20 15:30:10|389|388.9|389|388.8|389|388.9|389|388.8|0
1768923020000|2026-01-20 15:30:20||388.9||388.9||388.9||388.9|0
1768923030000|2026-01-20 15:30:30|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|0
1768923070000|2026-01-20 15:31:10|389.1|389|389.1|389|389.1|389|389.1|389|0
1768923080000|2026-01-20 15:31:20|389|388.9|389|388.9|389|388.9|389|388.9|1842
1768923130000|2026-01-20 15:32:10|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|0
1768923190000|2026-01-20 15:33:10|388.8|388.7|388.8|388.7|388.8|388.7|388.8|388.7|0
1768923200000|2026-01-20 15:33:20|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|0
1768923300000|2026-01-20 15:35:00|389|388.9|389|388.8|389|388.9|389|388.8|2247
1768923310000|2026-01-20 15:35:10|388.9||388.9||388.9||388.9||0
1768923390000|2026-01-20 15:36:30|389.1|389|389.1|389|389.1|389|389.1|389|0
1768923480000|2026-01-20 15:38:00|389.2||389.1||389.2||389.1||0
1768923580000|2026-01-20 15:39:40|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|270
1768923600000|2026-01-20 15:40:00|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|1472
1768923630000|2026-01-20 15:40:30|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|6
1768923720000|2026-01-20 15:42:00|||||||||5000
1768923740000|2026-01-20 15:42:20|389.1|389|389|388.9|389.1|389|389|388.9|0
1768923780000|2026-01-20 15:43:00|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|1050
1768923790000|2026-01-20 15:43:10|388.8|388.7|388.8|388.7|388.8|388.7|388.8|388.7|0
1768923800000|2026-01-20 15:43:20|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|0
1768923810000|2026-01-20 15:43:30|389|388.9|389|388.9|389|388.9|389|388.9|1739
1768923840000|2026-01-20 15:44:00|389.1||389.1||389.1||389.1||0
1768923880000|2026-01-20 15:44:40|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|1666
1768923900000|2026-01-20 15:45:00|389.3||389.3||389.3||389.3||0
1768923910000|2026-01-20 15:45:10||389.2||389.2||389.2||389.2|0
1768923950000|2026-01-20 15:45:50|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|1400
1768923970000|2026-01-20 15:46:10|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|1596
1768923980000|2026-01-20 15:46:20|||||||||2149
1768924000000|2026-01-20 15:46:40|||||||||1429
1768924030000|2026-01-20 15:47:10|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|150
1768924040000|2026-01-20 15:47:20|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|1478
1768924120000|2026-01-20 15:48:40|389.5|389.4|389.6|389.5|389.6|389.5|389.5|389.4|3264
1768924200000|2026-01-20 15:50:00|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|188
1768924240000|2026-01-20 15:50:40|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|1114
1768924300000|2026-01-20 15:51:40|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|0
1768924310000|2026-01-20 15:51:50||389.1||389.1||389.1||389.1|0
1768924330000|2026-01-20 15:52:10|389.2||389.3||389.3||389.2||0
1768924370000|2026-01-20 15:52:50|389.2||389.2||389.2||389.2||0
1768924400000|2026-01-20 15:53:20|389.3||389.3||389.3||389.3||0
1768924430000|2026-01-20 15:53:50|389.1|389|389.1|389|389.1|389|389.1|389|53
1768924460000|2026-01-20 15:54:20|389|388.9|389|388.9|389|388.9|389|388.9|0
1768924490000|2026-01-20 15:54:50|||||||||914
1768924510000|2026-01-20 15:55:10|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|556
1768924530000|2026-01-20 15:55:30|388.8|388.7|388.8|388.7|388.8|388.7|388.8|388.7|267
1768924540000|2026-01-20 15:55:40|388.7|388.6|388.7|388.6|388.7|388.6|388.7|388.6|1943
1768924550000|2026-01-20 15:55:50||388.5||388.5||388.5||388.5|609
1768924560000|2026-01-20 15:56:00|388.6||388.6||388.6||388.6||0
1768924620000|2026-01-20 15:57:00|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|1055
1768924650000|2026-01-20 15:57:30|||||||||1000
1768924660000|2026-01-20 15:57:40|388.6|388.5|388.6|388.5|388.6|388.5|388.6|388.5|0
1768924750000|2026-01-20 15:59:10|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|969
1768924790000|2026-01-20 15:59:50|388.6||388.6||388.6||388.5||1174
1768924810000|2026-01-20 16:00:10|388.5||388.5||388.5||388.5||0
1768924820000|2026-01-20 16:00:20||388.3||388.3||388.3||388.3|261
1768924830000|2026-01-20 16:00:30||388.4||388.3||388.4||388.3|2225
1768924850000|2026-01-20 16:00:50|388.4|388.1|388.1|388|388.4|388.1|388.1|388|3330
1768924880000|2026-01-20 16:01:20|388.2||388.2||388.2||388.2||628
1768924900000|2026-01-20 16:01:40|388.1||388.1||388.1||388.1||0
1768924910000|2026-01-20 16:01:50|388.2||388.2||388.2||388.2||0
1768924920000|2026-01-20 16:02:00||388.1||388.1||388.1||388.1|0
1768924980000|2026-01-20 16:03:00|388.3|388.2|388.3|388.2|388.3|388.2|388.3|388.2|0
1768924990000|2026-01-20 16:03:10|388.4||388.4||388.4||388.4||69
1768925000000|2026-01-20 16:03:20||388.3||388.3||388.3||388.3|0
1768925010000|2026-01-20 16:03:30|388.5||388.5||388.5||388.5||0
1768925060000|2026-01-20 16:04:20||388.4||388.4||388.4||388.4|1154
1768925070000|2026-01-20 16:04:30|388.6|388.5|388.6|388.5|388.6|388.5|388.6|388.5|702
1768925080000|2026-01-20 16:04:40|||||||||20
1768925100000|2026-01-20 16:05:00|388.5|388.4|388.6|388.4|388.6|388.4|388.5|388.4|3647
1768925110000|2026-01-20 16:05:10||388.5||388.5||388.5||388.5|0
1768925120000|2026-01-20 16:05:20|388.4|388.4|388.4|388.3|388.4|388.4|388.4|388.3|136
1768925210000|2026-01-20 16:06:50|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|758
1768925220000|2026-01-20 16:07:00|||||||||3186
1768925240000|2026-01-20 16:07:20|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|0
1768925290000|2026-01-20 16:08:10|388.6||388.6||388.6||388.6||0
1768925300000|2026-01-20 16:08:20||388.4||388.4||388.4||388.4|352
1768925310000|2026-01-20 16:08:30||388.5||388.5||388.5||388.5|0
1768925320000|2026-01-20 16:08:40|388.7|388.6|388.5|388.4|388.7|388.6|388.5|388.4|149
1768925370000|2026-01-20 16:09:30|388.4|388.3|388.4|388.3|388.4|388.3|388.4|388.3|1
1768925390000|2026-01-20 16:09:50|388.3|388.1|388.3|388.1|388.3|388.1|388.3|388.1|955
1768925410000|2026-01-20 16:10:10||388.2||388.2||388.2||388.2|0
1768925420000|2026-01-20 16:10:20|388.1|388.1|388|387.9|388.1|388.1|388|387.9|1878
1768925430000|2026-01-20 16:10:30|388.1|388|388.2|388.1|388.2|388.1|388.1|388|0
1768925500000|2026-01-20 16:11:40|388.3|388.2|388.3|388.2|388.3|388.2|388.3|388.2|0
1768925510000|2026-01-20 16:11:50||388.1||388.1||388.1||388.1|0
1768925520000|2026-01-20 16:12:00|388.2|388.2|388.3|388.2|388.3|388.2|388.2|388.2|0
1768925530000|2026-01-20 16:12:10|388.5|388.3|388.4|388.3|388.5|388.3|388.4|388.3|0
1768925540000|2026-01-20 16:12:20|388.3|388.1|388.3|388.1|388.3|388.1|388.3|388.1|1000
1768925550000|2026-01-20 16:12:30||388.2||388.1||388.2||388.1|0
1768925560000|2026-01-20 16:12:40|388.2|388|388.2|388|388.2|388|388.1|388|4027
1768925570000|2026-01-20 16:12:50||388.1||388.1||388.1||388.1|0
1768925580000|2026-01-20 16:13:00|||||||||1176
1768925590000|2026-01-20 16:13:10|388.3|388.2|388.3|388.2|388.3|388.2|388.3|388.2|0
1768925600000|2026-01-20 16:13:20|388.4|388.3|388.4|388.3|388.4|388.3|388.4|388.3|0
1768925640000|2026-01-20 16:14:00|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|2860
1768925680000|2026-01-20 16:14:40|388.6|388.5|388.6|388.5|388.6|388.5|388.6|388.5|0
1768925690000|2026-01-20 16:14:50|388.7||388.8||388.8||388.7||284
1768925700000|2026-01-20 16:15:00|388.7||388.7||388.7||388.7||0
1768925710000|2026-01-20 16:15:10|||||||||1123
1768925730000|2026-01-20 16:15:30|388.8|388.6|388.6|388.4|388.8|388.6|388.6|388.4|2247
1768925740000|2026-01-20 16:15:40|388.7||388.7||388.7||388.7||826
1768925750000|2026-01-20 16:15:50||388.5||388.5||388.5||388.5|0
1768925760000|2026-01-20 16:16:00|||||||||1366
1768925770000|2026-01-20 16:16:10||388.4||388.4||388.4||388.4|2687
1768925780000|2026-01-20 16:16:20|388.6||388.6||388.6||388.6||947
1768925800000|2026-01-20 16:16:40|||||||||1223
1768925810000|2026-01-20 16:16:50|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|762
1768925820000|2026-01-20 16:17:00||388.4||388.4||388.4||388.4|0
1768925840000|2026-01-20 16:17:20||388.5||388.4||388.5||388.4|0
1768925860000|2026-01-20 16:17:40|388.6||388.7||388.7||388.6||0
1768925890000|2026-01-20 16:18:10|388.6||388.6||388.6||388.6||0
1768925900000|2026-01-20 16:18:20|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|4084
1768925910000|2026-01-20 16:18:30|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|5305
1768925920000|2026-01-20 16:18:40|388.4|388.2|388.4|388.2|388.4|388.2|388.4|388.2|2074
1768925930000|2026-01-20 16:18:50|388.5||388.5||388.5||388.5||0
1768925950000|2026-01-20 16:19:10|388.4||388.5||388.5||388.4||0
1768925960000|2026-01-20 16:19:20|388.4||388.5||388.5||388.4||0
1768925970000|2026-01-20 16:19:30|388.4||388.4||388.4||388.4||148
1768926030000|2026-01-20 16:20:30|388.3|388.1|388.3|388.1|388.3|388.1|388.3|388.1|0
1768926040000|2026-01-20 16:20:40|||||||||1541
1768926050000|2026-01-20 16:20:50|388.2|388|388.2|388|388.2|388|388.2|388|0
1768926060000|2026-01-20 16:21:00|||||||||2472
1768926100000|2026-01-20 16:21:40|||||||||285
1768926120000|2026-01-20 16:22:00|388.3|388.1|388.3|388.1|388.3|388.1|388.3|388.1|128
1768926140000|2026-01-20 16:22:20|||||||||1058
1768926160000|2026-01-20 16:22:40|||||||||5
1768926190000|2026-01-20 16:23:10|388.4|388.2|388.4|388.2|388.4|388.2|388.4|388.2|1410
1768926200000|2026-01-20 16:23:20|||||||||67
1768926210000|2026-01-20 16:23:30||388.1||388.1||388.1||388.1|3481
1768926220000|2026-01-20 16:23:40|388.3||388.3||388.3||388.3||0
1768926230000|2026-01-20 16:23:50|388.4||388.4||388.4||388.4||5
1768926240000|2026-01-20 16:24:00||388.2||388.2||388.2||388.2|0
1768926260000|2026-01-20 16:24:20|||||||||5
1768926280000|2026-01-20 16:24:40|388.5||388.5||388.5||388.5||2126
1768926290000|2026-01-20 16:24:50||388.3||388.3||388.3||388.3|2900
1768926300000|2026-01-20 16:25:00|388.4|388.2|388.4|388.2|388.4|388.2|388.4|388.2|3749
1768926320000|2026-01-20 16:25:20|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|1587
1768926340000|2026-01-20 16:25:40|388.6|388.4|388.6|388.4|388.6|388.4|388.5|388.4|1454
1768926360000|2026-01-20 16:26:00|||||||||1536
1768926370000|2026-01-20 16:26:10|||||||||607
1768926380000|2026-01-20 16:26:20|388.7||388.7||388.7||388.7||2867
1768926400000|2026-01-20 16:26:40||388.5||388.5||388.5||388.5|1352
1768926410000|2026-01-20 16:26:50|||||||||15
1768926420000|2026-01-20 16:27:00|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|1446
1768926430000|2026-01-20 16:27:10||388.5||388.5||388.5||388.5|2516
1768926450000|2026-01-20 16:27:30|388.9|388.6|388.9|388.7|388.9|388.7|388.9|388.6|2849
1768926460000|2026-01-20 16:27:40|||||||||36
1768926480000|2026-01-20 16:28:00|||||||||3170
1768926490000|2026-01-20 16:28:10|||||||||1319
1768926500000|2026-01-20 16:28:20|||||||||8166
1768926510000|2026-01-20 16:28:30|389|388.8|389|388.8|389|388.8|389|388.8|1609
1768926520000|2026-01-20 16:28:40|||||||||203
1768926530000|2026-01-20 16:28:50|||||||||4
1768926560000|2026-01-20 16:29:20|||||||||2026
1768926590000|2026-01-20 16:29:50|389.1|388.9|389.2|388.9|389.2|388.9|389.1|388.9|3761
1768982410000|2026-01-21 08:00:10||388.5||388.6||388.6||388.5|0
1768982420000|2026-01-21 08:00:20|389|388.5|388.9|388.3|389|388.5|388.8|388.2|0
1768982430000|2026-01-21 08:00:30|388.8|388.4|388.6|388.2|388.9|388.4|388.5|388.1|634
1768982440000|2026-01-21 08:00:40|388.5|388|388.3|387.7|388.5|388.1|388.3|387.7|547
1768982450000|2026-01-21 08:00:50|388.4|387.8|388.4|388|388.4|388|388.4|387.8|734
1768982460000|2026-01-21 08:01:00|388.2|388.1|388.2|387.6|388.2|388.1|388.2|387.6|894
1768982470000|2026-01-21 08:01:10|388.1|387.5|388.1|387.5|388.1|387.5|388.1|387.5|0
1768982480000|2026-01-21 08:01:20|388|387.6|388|387.6|388.1|387.6|388|387.5|0
1768982500000|2026-01-21 08:01:40||387.7||387.7||387.7||387.7|1200
1768982510000|2026-01-21 08:01:50|388.2|387.8|388.2|387.8|388.2|387.8|388.2|387.8|734
1768982520000|2026-01-21 08:02:00|388.3|388|388.3|388|388.3|388.1|388.2|388|1357
1768982530000|2026-01-21 08:02:10|388.6|388.1|388.5|388.2|388.6|388.3|388.5|388|0
1768982550000|2026-01-21 08:02:30|||||||||500
1768982580000|2026-01-21 08:03:00|388.4|387.9|388.3|387.9|388.4|387.9|388.3|387.9|751
1768982590000|2026-01-21 08:03:10|388.4|388|388.4|388|388.4|388.1|388.4|388|0
1768982600000|2026-01-21 08:03:20||388.1||388.1||388.1||388|0
1768982610000|2026-01-21 08:03:30|388.6|388.2|388.6|388.3|388.6|388.3|388.6|388.2|353
1768982630000|2026-01-21 08:03:50|389|388.4|389|388.7|389.1|388.7|389|388.4|0
1768982640000|2026-01-21 08:04:00||388.6||388.6||388.6||388.6|0
1768982650000|2026-01-21 08:04:10|||||||||1002
1768982660000|2026-01-21 08:04:20||388.7||388.6||388.7||388.6|1062
1768982680000|2026-01-21 08:04:40||388.7||388.7||388.7||388.7|0
1768982690000|2026-01-21 08:04:50|389.3|388.8|389.3|388.9|389.3|388.9|389.3|388.8|1074
1768982700000|2026-01-21 08:05:00|389.2|389|389.2|388.9|389.2|389|389.2|388.9|2082
1768982710000|2026-01-21 08:05:10|389|388.8|389.1|388.8|389.1|388.8|389|388.8|1025
1768982720000|2026-01-21 08:05:20||388.9||389||389||388.9|854
1768982730000|2026-01-21 08:05:30|389.2||389.2||389.2||389.2||1080
1768982740000|2026-01-21 08:05:40|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|0
1768982750000|2026-01-21 08:05:50||388.8||388.9||388.9||388.8|498
1768982760000|2026-01-21 08:06:00|389|388.8|388.9|388.8|389|388.8|388.9|388.8|2785
1768982770000|2026-01-21 08:06:10|389||389||389||389||0
1768982810000|2026-01-21 08:06:50|||||||||241
1768982820000|2026-01-21 08:07:00|389.1|389|389.3|389.1|389.3|389.1|389.1|389|23
1768982830000|2026-01-21 08:07:10|389.4|389.2|389.5|389.2|389.6|389.2|389.4|389.2|0
1768982880000|2026-01-21 08:08:00|389.4|389.1|389.3|389.2|389.4|389.2|389.3|389.1|0
1768982910000|2026-01-21 08:08:30|389.1|388.9|388.8|388.5|389.1|388.9|388.8|388.5|6430
1768982920000|2026-01-21 08:08:40|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|0
1768982960000|2026-01-21 08:09:20|389.1|388.8|389.1|388.8|389.1|388.8|389.1|388.8|731
1768982980000|2026-01-21 08:09:40||388.7||388.7||388.7||388.7|393
1768983000000|2026-01-21 08:10:00||388.8||388.8||388.8||388.8|300
1768983010000|2026-01-21 08:10:10|389.3|389|389.3|389|389.3|389|389.3|389|0
1768983030000|2026-01-21 08:10:30|389.4|389.1|389.4|389.1|389.4|389.1|389.4|389.1|0
1768983060000|2026-01-21 08:11:00|389.3||389.3||389.3||389.3||0
1768983090000|2026-01-21 08:11:30|389.5|389.2|389.5|389.2|389.5|389.2|389.5|389.2|0
1768983110000|2026-01-21 08:11:50|389.8|389.5|389.7|389.5|389.8|389.5|389.7|389.5|294
1768983120000|2026-01-21 08:12:00|389.6|389.3|389.6|389.3|389.6|389.3|389.6|389.3|27
1768983130000|2026-01-21 08:12:10|389.5||389.5||389.5||389.5||0
1768983160000|2026-01-21 08:12:40|389.4|389.1|389.3|389.1|389.4|389.1|389.3|389.1|697
1768983200000|2026-01-21 08:13:20|389.6|389.3|389.5|389.3|389.6|389.3|389.5|389.3|184
1768983240000|2026-01-21 08:14:00|389.4|389.1|389.3|389|389.4|389.1|389.3|389|996
1768983250000|2026-01-21 08:14:10|389.2||389.2||389.2||389.2||0
1768983290000|2026-01-21 08:14:50|389.4|389.1|389.4|389.1|389.4|389.1|389.4|389.1|0
1768983300000|2026-01-21 08:15:00|389.5|389.3|389.5|389.2|389.5|389.3|389.5|389.2|568
1768983310000|2026-01-21 08:15:10|389.6|389.3|389.5|389.3|389.6|389.4|389.5|389.3|0
1768983330000|2026-01-21 08:15:30|389.8|389.5|389.8|389.5|389.8|389.5|389.8|389.5|0
1768983340000|2026-01-21 08:15:40|389.9|389.6|389.9|389.7|389.9|389.7|389.9|389.6|0
1768983350000|2026-01-21 08:15:50|390.1|389.8|390.1|389.9|390.1|390|390.1|389.8|206
1768983360000|2026-01-21 08:16:00||389.8||389.9||389.9||389.8|0
1768983370000|2026-01-21 08:16:10|390|389.8|390|389.8|390|389.8|390|389.8|0
1768983390000|2026-01-21 08:16:30||389.9||389.9||389.9||389.9|0
1768983400000|2026-01-21 08:16:40||389.8||389.8||389.8||389.8|232
1768983420000|2026-01-21 08:17:00|||||||||3920
1768983440000|2026-01-21 08:17:20|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|0
1768983450000|2026-01-21 08:17:30||389.8||389.8||389.8||389.8|0
1768983470000|2026-01-21 08:17:50|390||390.1||390.1||390||0
1768983480000|2026-01-21 08:18:00|390||389.9||390||389.9||0
1768983490000|2026-01-21 08:18:10|389.8|389.7|389.8|389.5|389.8|389.7|389.8|389.5|368
1768983500000|2026-01-21 08:18:20|389.7|389.6|389.9|389.6|389.9|389.6|389.7|389.6|0
1768983510000|2026-01-21 08:18:30|390|389.7|390|389.7|390|389.7|390|389.7|0
1768983520000|2026-01-21 08:18:40|389.9|389.6|390|389.7|390|389.7|389.9|389.6|0
1768983550000|2026-01-21 08:19:10||389.8||389.8||389.8||389.8|0
1768983570000|2026-01-21 08:19:30|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|0
1768983610000|2026-01-21 08:20:10|||||||||500
1768983680000|2026-01-21 08:21:20|390.3|390.1|390.2|390.1|390.3|390.1|390.2|390.1|0
1768983690000|2026-01-21 08:21:30|390.1|389.9|390.2|390|390.2|390|390.1|389.9|678
1768983710000|2026-01-21 08:21:50||390.1||390.1||390.1||390.1|0
1768983730000|2026-01-21 08:22:10|390.3|390.2|390.4|390.2|390.4|390.2|390.3|390.1|624
1768983740000|2026-01-21 08:22:20|390.7|390.4|390.6|390.4|390.7|390.4|390.6|390.4|1418
1768983760000|2026-01-21 08:22:40|390.7|390.5|390.7|390.6|390.7|390.6|390.7|390.5|0
1768983780000|2026-01-21 08:23:00|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|1416
1768983810000|2026-01-21 08:23:30|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|1288
1768983820000|2026-01-21 08:23:40|390.4|390.3|390.5|390.3|390.5|390.3|390.4|390.3|0
1768983850000|2026-01-21 08:24:10|390.4||390.4||390.4||390.4||0
1768983870000|2026-01-21 08:24:30|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|0
1768983880000|2026-01-21 08:24:40||390.3||390.3||390.3||390.3|0
1768983890000|2026-01-21 08:24:50|390.4||390.4||390.4||390.4||2000
1768983920000|2026-01-21 08:25:20|390.5||390.5||390.5||390.5||561
1768983930000|2026-01-21 08:25:30|390.4||390.4||390.4||390.4||389
1768983970000|2026-01-21 08:26:10|390.5|390.5|390.6|390.5|390.7|390.6|390.5|390.5|0
1768984010000|2026-01-21 08:26:50|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|0
1768984020000|2026-01-21 08:27:00|390.6|390.5|390.7|390.6|390.7|390.6|390.6|390.5|150
1768984140000|2026-01-21 08:29:00|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|1785
1768984150000|2026-01-21 08:29:10|||||||||37
1768984170000|2026-01-21 08:29:30|390.9||390.9||390.9||390.9||110
1768984180000|2026-01-21 08:29:40|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|503
1768984190000|2026-01-21 08:29:50|390.7||390.7||390.7||390.7||2
1768984200000|2026-01-21 08:30:00|||||||||6950
1768984220000|2026-01-21 08:30:20|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|982
1768984230000|2026-01-21 08:30:30|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|1065
1768984250000|2026-01-21 08:30:50|390.8|390.7|390.8|390.7|390.9|390.7|390.8|390.7|497
1768984260000|2026-01-21 08:31:00|390.9||390.9||390.9||390.9||465
1768984270000|2026-01-21 08:31:10|391|390.8|391|390.8|391|390.8|391|390.8|0
1768984300000|2026-01-21 08:31:40|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|5109
1768984310000|2026-01-21 08:31:50|390.7|390.8|390.7|390.6|390.7|390.8|390.7|390.6|758
1768984340000|2026-01-21 08:32:20|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|255
1768984350000|2026-01-21 08:32:30|390.7||390.6||390.7||390.6||734
1768984360000|2026-01-21 08:32:40|||||||||4800
1768984400000|2026-01-21 08:33:20|390.7|390.6|390.8|390.6|390.8|390.6|390.7|390.6|1515
1768984440000|2026-01-21 08:34:00|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|0
1768984460000|2026-01-21 08:34:20|390.6|390.4|390.4|390.3|390.6|390.4|390.4|390.3|886
1768984500000|2026-01-21 08:35:00||390.2||390.2||390.2||390.2|386
1768984520000|2026-01-21 08:35:20|390.2|390.1|390.4|390.2|390.4|390.3|390.2|390.1|3953
1768984540000|2026-01-21 08:35:40|390.6|390.4|390.5|390.4|390.6|390.4|390.5|390.4|1163
1768984560000|2026-01-21 08:36:00|390.2|390|390.2|390|390.3|390|390.2|390|1416
1768984570000|2026-01-21 08:36:10|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|1368
1768984590000|2026-01-21 08:36:30|||||||||71
1768984620000|2026-01-21 08:37:00|390.5|390.3|390.5|390.4|390.5|390.4|390.5|390.3|197
1768984630000|2026-01-21 08:37:10|390.4|390.3|390.4|390.2|390.4|390.3|390.4|390.2|2563
1768984640000|2026-01-21 08:37:20|390.3||390.3||390.3||390.3||0
1768984670000|2026-01-21 08:37:50|390.4||390.4||390.4||390.4||446
1768984680000|2026-01-21 08:38:00|390.2|390.1|390.1|390|390.2|390.1|390.1|390|867
1768984700000|2026-01-21 08:38:20|390|389.9|389.8|389.7|390|389.9|389.8|389.7|2981
1768984730000|2026-01-21 08:38:50|389.7|389.6|389.8|389.6|389.8|389.6|389.7|389.6|2168
1768984740000|2026-01-21 08:39:00|389.7|389.7|389.8|389.6|389.8|389.7|389.7|389.6|301
1768984750000|2026-01-21 08:39:10|389.9|389.7|390.1|389.9|390.1|389.9|389.9|389.7|2928
1768984760000|2026-01-21 08:39:20|390||390||390||390||0
1768984770000|2026-01-21 08:39:30|389.9|389.8|389.8|389.7|389.9|389.8|389.8|389.7|974
1768984790000|2026-01-21 08:39:50||389.6||389.6||389.6||389.6|81
1768984800000|2026-01-21 08:40:00|389.9|389.7|389.9|389.8|389.9|389.8|389.9|389.7|105
1768984810000|2026-01-21 08:40:10|390|389.9|390|389.9|390|389.9|390|389.9|175
1768984820000|2026-01-21 08:40:20||389.8||389.8||389.8||389.8|0
1768984850000|2026-01-21 08:40:50|389.9|389.7|390|389.8|390|389.8|389.9|389.7|1947
1768984860000|2026-01-21 08:41:00||389.7||389.7||389.7||389.7|230
1768984870000|2026-01-21 08:41:10|389.9||389.9||389.9||389.9||0
1768984880000|2026-01-21 08:41:20|390|389.8|390|389.8|390|389.8|390|389.8|0
1768984890000|2026-01-21 08:41:30|389.9|389.7|389.6|389.5|389.9|389.7|389.6|389.5|356
1768984910000|2026-01-21 08:41:50|389.5|389.4|389.6|389.5|389.6|389.5|389.4|389.3|5304
1768984920000|2026-01-21 08:42:00|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|150
1768984930000|2026-01-21 08:42:10|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.2|2311
1768984940000|2026-01-21 08:42:20||389.2||389.3||389.3||389.2|0
1768984950000|2026-01-21 08:42:30|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|18
1768984960000|2026-01-21 08:42:40|389.4|389.2|389.4|389.2|389.4|389.2|389.4|389.2|1064
1768984970000|2026-01-21 08:42:50|389.3||389.4||389.4||389.3||2447
1768984980000|2026-01-21 08:43:00||389.3||389.3||389.3||389.3|0
1768985000000|2026-01-21 08:43:20|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|0
1768985010000|2026-01-21 08:43:30||389.3||389.3||389.3||389.3|0
1768985030000|2026-01-21 08:43:50|389.6|389.4|389.6|389.4|389.6|389.4|389.6|389.4|1304
1768985040000|2026-01-21 08:44:00|389.5||389.5||389.5||389.5||4000
1768985060000|2026-01-21 08:44:20||389.3||389.3||389.3||389.3|2569
1768985080000|2026-01-21 08:44:40|389.7|389.5|389.7|389.5|389.7|389.5|389.7|389.5|0
1768985090000|2026-01-21 08:44:50|389.6|389.4|389.6|389.4|389.6|389.4|389.5|389.3|1231
1768985100000|2026-01-21 08:45:00|389.5|389.3|389.5|389.3|389.5|389.3|389.5|389.3|1416
1768985110000|2026-01-21 08:45:10|389.6|389.4|389.5|389.4|389.6|389.5|389.5|389.4|3056
1768985120000|2026-01-21 08:45:20|389.4|389.3|389.5|389.3|389.5|389.3|389.4|389.3|634
1768985140000|2026-01-21 08:45:40|389.6|389.4|389.6|389.4|389.6|389.4|389.6|389.4|0
1768985160000|2026-01-21 08:46:00|389.5|389.3|389.4|389.3|389.5|389.3|389.4|389.3|0
1768985220000|2026-01-21 08:47:00||389.2||389.2||389.2||389.2|8
1768985240000|2026-01-21 08:47:20|389.3|389.1|389.2|389.1|389.3|389.1|389.2|389.1|990
1768985250000|2026-01-21 08:47:30|389.1|389|389.1|389|389.1|389|389.1|389|1832
1768985280000|2026-01-21 08:48:00|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|0
1768985290000|2026-01-21 08:48:10||389||389.1||389.1||389|0
1768985300000|2026-01-21 08:48:20|389.4|389.2|389.4|389.3|389.4|389.3|389.3|389.2|214
1768985310000|2026-01-21 08:48:30||389.2||389.2||389.2||389.2|0
1768985320000|2026-01-21 08:48:40|389.5|389.3|389.6|389.4|389.6|389.4|389.5|389.3|0
1768985330000|2026-01-21 08:48:50||389.5||389.5||389.5||389.5|0
1768985360000|2026-01-21 08:49:20|389.7||389.7||389.7||389.6||0
1768985370000|2026-01-21 08:49:30|389.6|389.3|389.4|389.2|389.6|389.3|389.4|389.2|2670
1768985390000|2026-01-21 08:49:50|389.3|389.3|389.3|389.2|389.3|389.3|389.3|389.2|0
1768985400000|2026-01-21 08:50:00|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|2321
1768985410000|2026-01-21 08:50:10|389.4|389.2|389.4|389.3|389.4|389.3|389.4|389.2|1985
1768985420000|2026-01-21 08:50:20||389.2||389.2||389.2||389.2|0
1768985470000|2026-01-21 08:51:10||389.3||389.2||389.3||389.2|0
1768985490000|2026-01-21 08:51:30||389.3||389.2||389.3||389.2|0
1768985500000|2026-01-21 08:51:40||389.3||389.3||389.3||389.3|0
1768985510000|2026-01-21 08:51:50|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|0
1768985530000|2026-01-21 08:52:10|389.4||389.4||389.4||389.4||0
1768985570000|2026-01-21 08:52:50|389.3|389.1|389.2|389.1|389.3|389.1|389.2|389.1|454
1768985580000|2026-01-21 08:53:00|389.3|389.2|389.4|389.3|389.4|389.3|389.3|389.2|252
1768985590000|2026-01-21 08:53:10|389.5||389.5||389.5||389.5||536
1768985600000|2026-01-21 08:53:20|389.4||389.5||389.5||389.4||0
1768985640000|2026-01-21 08:54:00|389.4||389.4||389.5||389.4||0
1768985660000|2026-01-21 08:54:20|||||||||348
1768985680000|2026-01-21 08:54:40|389.5||389.4||389.5||389.4||0
1768985690000|2026-01-21 08:54:50||389.2||389.2||389.2||389.2|7500
1768985710000|2026-01-21 08:55:10||389.3||389.3||389.3||389.3|0
1768985730000|2026-01-21 08:55:30|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|0
1768985780000|2026-01-21 08:56:20|388.8|388.6|388.8|388.7|388.8|388.7|388.8|388.6|0
1768985790000|2026-01-21 08:56:30|388.7|388.6|388.7|388.6|388.7|388.6|388.6|388.5|85
1768985800000|2026-01-21 08:56:40||388.5||388.5||388.5||388.5|0
1768985810000|2026-01-21 08:56:50||388.6||388.6||388.6||388.6|0
1768985840000|2026-01-21 08:57:20|388.9|388.7|388.8|388.7|388.9|388.7|388.8|388.7|603
1768985850000|2026-01-21 08:57:30|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|0
1768985860000|2026-01-21 08:57:40||388.7||388.8||388.8||388.7|250
1768985870000|2026-01-21 08:57:50|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|0
1768985900000|2026-01-21 08:58:20||388.7||388.7||388.7||388.7|0
1768985910000|2026-01-21 08:58:30|388.7|388.6|388.8|388.6|388.8|388.6|388.7|388.6|0
1768985940000|2026-01-21 08:59:00|388.7||388.8||388.8||388.7||0
1768985950000|2026-01-21 08:59:10|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|75
1768985960000|2026-01-21 08:59:20||388.8||388.8||388.8||388.8|0
1768985980000|2026-01-21 08:59:40|389|388.9|389|388.9|389|388.9|389|388.9|64
1768985990000|2026-01-21 08:59:50|389.1||389||389.1||389||0
1768986000000|2026-01-21 09:00:00|388.9|388.7|389|388.8|389|388.8|388.9|388.7|0
1768986010000|2026-01-21 09:00:10|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|0
1768986020000|2026-01-21 09:00:20|388.8||388.9||388.9||388.8||0
1768986030000|2026-01-21 09:00:30|388.8|388.8|388.9|388.8|389|388.8|388.8|388.8|275
1768986040000|2026-01-21 09:00:40||388.7||388.7||388.7||388.7|0
1768986070000|2026-01-21 09:01:10||388.8||388.8||388.8||388.8|236
1768986100000|2026-01-21 09:01:40|388.8|388.6|388.7|388.6|388.8|388.6|388.7|388.6|0
1768986110000|2026-01-21 09:01:50|||||||||25
1768986160000|2026-01-21 09:02:40|388.8||388.8||388.8||388.8||718
1768986170000|2026-01-21 09:02:50||388.7||388.7||388.7||388.7|0
1768986180000|2026-01-21 09:03:00|388.9||388.9||388.9||388.9||1358
1768986220000|2026-01-21 09:03:40|389|388.8|389|388.8|389|388.9|389|388.8|109
1768986240000|2026-01-21 09:04:00|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|674
1768986260000|2026-01-21 09:04:20|389||389||389||389||0
1768986270000|2026-01-21 09:04:30|389.1||389.1||389.1||389.1||0
1768986280000|2026-01-21 09:04:40|389||389||389||389||0
1768986290000|2026-01-21 09:04:50|389.1||389.1||389.1||389.1||0
1768986300000|2026-01-21 09:05:00|389||389||389||389||1416
1768986330000|2026-01-21 09:05:30|389.1|389|389.1|389|389.1|389|389.1|389|62
1768986350000|2026-01-21 09:05:50|389|388.8|388.9|388.8|389|388.8|388.9|388.8|0
1768986370000|2026-01-21 09:06:10|389.1|388.9|389|388.9|389.1|388.9|389|388.9|103
1768986390000|2026-01-21 09:06:30|389.1|389|389.1|389|389.1|389|389.1|389|0
1768986410000|2026-01-21 09:06:50|389.2||389.2||389.2||389.2||0
1768986420000|2026-01-21 09:07:00||389.1||389.1||389.1||389.1|0
1768986440000|2026-01-21 09:07:20|389.1|389|389.1|389|389.1|389|389.1|389|2000
1768986450000|2026-01-21 09:07:30|389|388.9|389|388.9|389|388.9|389|388.9|304
1768986460000|2026-01-21 09:07:40|388.8|388.7|388.8|388.7|388.8|388.7|388.8|388.7|0
1768986470000|2026-01-21 09:07:50||388.6||388.6||388.6||388.6|0
1768986510000|2026-01-21 09:08:30|388.9|388.7|388.9|388.8|388.9|388.8|388.9|388.6|0
1768986540000|2026-01-21 09:09:00|389||389||389||389||0
1768986560000|2026-01-21 09:09:20|388.9||388.9||388.9||388.9||0
1768986570000|2026-01-21 09:09:30|388.8|388.6|388.7|388.6|388.8|388.6|388.7|388.6|955
1768986650000|2026-01-21 09:10:50|388.8|388.7|388.8|388.7|388.8|388.7|388.8|388.7|258
1768986680000|2026-01-21 09:11:20|388.7|388.6|388.7|388.6|388.7|388.6|388.7|388.6|738
1768986690000|2026-01-21 09:11:30|388.8||388.7||388.8||388.7||0
1768986720000|2026-01-21 09:12:00||388.5||388.6||388.6||388.5|0
1768986730000|2026-01-21 09:12:10|||||||||5084
1768986760000|2026-01-21 09:12:40|388.6|388.5|388.6|388.5|388.6|388.5|388.6|388.5|888
1768986770000|2026-01-21 09:12:50|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|269
1768986780000|2026-01-21 09:13:00|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|0
1768986820000|2026-01-21 09:13:40|387.9|387.7|387.9|387.7|387.9|387.8|387.8|387.7|0
1768986840000|2026-01-21 09:14:00|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|0
1768986850000|2026-01-21 09:14:10|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|0
1768986860000|2026-01-21 09:14:20|387.4|387.3|387.3|387.2|387.4|387.3|387.3|387.2|6147
1768986870000|2026-01-21 09:14:30|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|665
1768986880000|2026-01-21 09:14:40|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|0
1768986890000|2026-01-21 09:14:50|387.4|387.2|387.2|387|387.4|387.2|387.2|387|808
1768986900000|2026-01-21 09:15:00|387.4|387.2|387.5|387.3|387.5|387.3|387.4|387.2|0
1768986930000|2026-01-21 09:15:30||387.4||387.3||387.4||387.3|1416
1768986950000|2026-01-21 09:15:50||387.4||387.3||387.4||387.3|2223
1768986970000|2026-01-21 09:16:10|387.7|387.4|387.7|387.6|387.7|387.6|387.7|387.4|1429
1768986980000|2026-01-21 09:16:20|||||||||9
1768987010000|2026-01-21 09:16:50|387.8|387.7|387.8|387.6|387.8|387.7|387.8|387.6|5
1768987100000|2026-01-21 09:18:20|387.6|387.4|387.5|387.4|387.6|387.4|387.5|387.4|105
1768987130000|2026-01-21 09:18:50|387.6|387.5|387.7|387.6|387.7|387.6|387.6|387.5|486
1768987140000|2026-01-21 09:19:00|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|0
1768987150000|2026-01-21 09:19:10|388|387.8|388|387.8|388|387.8|388|387.8|76
1768987160000|2026-01-21 09:19:20||387.9||387.8||387.9||387.8|1416
1768987170000|2026-01-21 09:19:30||387.9||387.9||387.9||387.9|191
1768987190000|2026-01-21 09:19:50|388.1|388|388.3|388.1|388.3|388.2|388.1|388|1239
1768987210000|2026-01-21 09:20:10|388.4|388.2|388.4|388.2|388.4|388.2|388.4|388.2|0
1768987230000|2026-01-21 09:20:30|||||||||5200
1768987250000|2026-01-21 09:20:50|388.3|388.1|388.3|388.1|388.3|388.1|388.3|388.1|0
1768987260000|2026-01-21 09:21:00|388.2||388.2||388.2||388.2||0
1768987270000|2026-01-21 09:21:10|388.1|388|388.1|388|388.1|388|388.1|388|0
1768987280000|2026-01-21 09:21:20||387.9||387.9||387.9||387.9|0
1768987290000|2026-01-21 09:21:30|388||388||388||388||500
1768987300000|2026-01-21 09:21:40|388.1||388.1||388.1||388||750
1768987320000|2026-01-21 09:22:00|388|387.8|388|387.8|388|387.8|388|387.8|0
1768987330000|2026-01-21 09:22:10|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|486
1768987340000|2026-01-21 09:22:20|387.7|387.6|387.7|387.5|387.7|387.6|387.6|387.5|0
1768987350000|2026-01-21 09:22:30||387.4||387.4||387.4||387.4|0
1768987410000|2026-01-21 09:23:30||387.5||387.5||387.5||387.5|0
1768987430000|2026-01-21 09:23:50|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|2018
1768987440000|2026-01-21 09:24:00|387.5|387.5|387.6|387.4|387.6|387.5|387.5|387.4|0
1768987450000|2026-01-21 09:24:10|||||||||250
1768987490000|2026-01-21 09:24:50|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|0
1768987500000|2026-01-21 09:25:00|||||||||315
1768987520000|2026-01-21 09:25:20||387.5||387.5||387.5||387.5|0
1768987640000|2026-01-21 09:27:20|387.6|387.6|387.7|387.6|387.7|387.6|387.6|387.6|2972
1768987700000|2026-01-21 09:28:20|387.8|387.7|387.9|387.8|387.9|387.8|387.8|387.7|26
1768987730000|2026-01-21 09:28:50|388|387.9|388|387.9|388|387.9|388|387.9|0
1768987770000|2026-01-21 09:29:30|388.1|388|388.1|388|388.1|388|388.1|388|907
1768987780000|2026-01-21 09:29:40|388|387.9|388.1|387.9|388.1|387.9|388|387.9|71
1768987790000|2026-01-21 09:29:50|388|387.8|387.9|387.8|388|387.8|387.9|387.8|0
1768987820000|2026-01-21 09:30:20|388|387.9|387.9|387.8|388|387.9|387.9|387.8|102
1768987830000|2026-01-21 09:30:30|388|387.9|388|387.8|388|387.9|388|387.8|0
1768987840000|2026-01-21 09:30:40||387.9||387.9||387.9||387.9|0
1768987850000|2026-01-21 09:30:50||387.8||387.8||387.8||387.8|0
1768987860000|2026-01-21 09:31:00||387.9||387.9||387.9||387.9|0
1768987870000|2026-01-21 09:31:10|388.1|388|388.1|388|388.1|388|388.1|388|0
1768987890000|2026-01-21 09:31:30|388.2|388.1|388.2|388|388.2|388.1|388.2|388|0
1768987910000|2026-01-21 09:31:50|388.1||388.1||388.1||388.1||0
1768987930000|2026-01-21 09:32:10|388|387.9|387.9|387.7|388|387.9|387.9|387.7|2577
1768987940000|2026-01-21 09:32:20||387.8||387.8||387.8||387.8|0
1768987960000|2026-01-21 09:32:40|388|387.9|388|387.9|388|387.9|388|387.9|0
1768987970000|2026-01-21 09:32:50|388.1|388|388.1|388|388.1|388|388.1|388|1697
1768988010000|2026-01-21 09:33:30|388|387.9|388|387.9|388|387.9|388|387.9|0
1768988050000|2026-01-21 09:34:10|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|338
1768988060000|2026-01-21 09:34:20|387.8||387.9||387.9||387.8||0
1768988070000|2026-01-21 09:34:30||387.8||387.8||387.8||387.8|0
1768988080000|2026-01-21 09:34:40|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|729
1768988090000|2026-01-21 09:34:50|||||||||96
1768988100000|2026-01-21 09:35:00|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|318
1768988110000|2026-01-21 09:35:10|387.8|387.7|387.8|387.6|387.8|387.7|387.8|387.6|198
1768988130000|2026-01-21 09:35:30|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|108
1768988140000|2026-01-21 09:35:40|388|387.8|388|387.8|388|387.8|388|387.8|0
1768988150000|2026-01-21 09:35:50||387.9||387.8||387.9||387.8|500
1768988160000|2026-01-21 09:36:00||387.9||387.9||387.9||387.9|0
1768988180000|2026-01-21 09:36:20||387.8||387.8||387.8||387.8|0
1768988200000|2026-01-21 09:36:40|388.2|388|388.1|387.9|388.2|388|388.1|387.9|0
1768988280000|2026-01-21 09:38:00||388||387.9||388||387.9|0
1768988300000|2026-01-21 09:38:20||388||388||388||388|0
1768988340000|2026-01-21 09:39:00||387.9||387.9||387.9||387.9|0
1768988350000|2026-01-21 09:39:10|388||388||388||388||0
1768988380000|2026-01-21 09:39:40||387.8||387.8||387.8||387.8|0
1768988450000|2026-01-21 09:40:50|387.9|387.9|388|387.9|388|387.9|387.9|387.9|267
1768988460000|2026-01-21 09:41:00|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|1397
1768988530000|2026-01-21 09:42:10|388.1|388|388.1|387.9|388.1|388|388.1|387.9|0
1768988630000|2026-01-21 09:43:50|388||388||388||388||1421
1768988640000|2026-01-21 09:44:00|388.1|388|388.1|387.9|388.1|388|388.1|387.9|0
1768988660000|2026-01-21 09:44:20|||||||||400
1768988690000|2026-01-21 09:44:50|388||388||388||388||298
1768988700000|2026-01-21 09:45:00|388.1||388.1||388.1||388.1||1300
1768988730000|2026-01-21 09:45:30|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|210
1768988740000|2026-01-21 09:45:40|||||||||1486
1768988770000|2026-01-21 09:46:10|387.8|387.7|387.9|387.8|387.9|387.8|387.8|387.7|0
1768988780000|2026-01-21 09:46:20|387.8|387.7|387.8|387.7|387.9|387.7|387.8|387.7|0
1768988790000|2026-01-21 09:46:30|||||||||100
1768988830000|2026-01-21 09:47:10|388|387.8|388|387.8|388|387.8|388|387.8|24
1768988870000|2026-01-21 09:47:50||387.9||387.9||387.9||387.9|0
1768988890000|2026-01-21 09:48:10|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|232
1768988970000|2026-01-21 09:49:30|388.1|387.9|388|387.8|388.1|387.9|388|387.8|0
1768989040000|2026-01-21 09:50:40|387.9||387.9||388||387.9||0
1768989080000|2026-01-21 09:51:20|388|387.9|388|387.8|388|387.9|388|387.8|2786
1768989140000|2026-01-21 09:52:20||387.9||387.9||387.9||387.9|0
1768989150000|2026-01-21 09:52:30|388.1||388.1||388.1||388.1||1369
1768989160000|2026-01-21 09:52:40|388.2|388|388.2|388.1|388.2|388.1|388.2|388|1183
1768989220000|2026-01-21 09:53:40|388.3||388.3||388.3||388.3||79
1768989270000|2026-01-21 09:54:30|388.2||388.3||388.3||388.2||0
1768989280000|2026-01-21 09:54:40|388.2|388.2|388.3|388.1|388.3|388.2|388.2|388.1|258
1768989390000|2026-01-21 09:56:30|388.2|388|388.1|388|388.2|388|388.1|388|1486
1768989410000|2026-01-21 09:56:50|387.9|387.8|387.8|387.7|387.9|387.8|387.8|387.7|1486
1768989420000|2026-01-21 09:57:00|||||||||1512
1768989430000|2026-01-21 09:57:10|387.9||387.9||387.9||387.9||2151
1768989440000|2026-01-21 09:57:20|388|387.8|388|387.8|388|387.8|387.9|387.8|926
1768989460000|2026-01-21 09:57:40||387.9||387.9||387.9||387.9|0
1768989520000|2026-01-21 09:58:40|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|1486
1768989540000|2026-01-21 09:59:00|||||||||170
1768989570000|2026-01-21 09:59:30|||||||||1536
1768989600000|2026-01-21 10:00:00|||||||||387
1768989640000|2026-01-21 10:00:40|||||||||400
1768989660000|2026-01-21 10:01:00|388||388||388||387.9||2291
1768989700000|2026-01-21 10:01:40||387.9||387.9||387.9||387.9|245
1768989710000|2026-01-21 10:01:50|388.1|388|388.1|388|388.1|388|388.1|388|0
1768989720000|2026-01-21 10:02:00|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|1670
1768989730000|2026-01-21 10:02:10|388|387.9|388|387.9|388|387.9|388|387.9|81
1768989770000|2026-01-21 10:02:50|388.1|388.3|388.4|388.3|388.4|388.3|388.1|388.3|2770
1768989780000|2026-01-21 10:03:00|||||||||369
1768989800000|2026-01-21 10:03:20|388.3|388.2|388.2|388.1|388.3|388.2|388.2|388.1|0
1768989820000|2026-01-21 10:03:40||388||388||388||388|0
1768989860000|2026-01-21 10:04:20||388.1||388.1||388.1||388.1|0
1768989880000|2026-01-21 10:04:40||388||388||388||388|832
1768989940000|2026-01-21 10:05:40||388.1||388.1||388.1||388.1|0
1768990000000|2026-01-21 10:06:40||388||388||388||388|0
1768990060000|2026-01-21 10:07:40|388.1||388.1||388.1||388.1||0
1768990070000|2026-01-21 10:07:50|388|387.9|388|387.9|388|387.9|388|387.9|628
1768990130000|2026-01-21 10:08:50|388.1|388|388.1|388|388.1|388|388.1|388|0
1768990140000|2026-01-21 10:09:00|388|387.9|388|387.9|388|387.9|388|387.9|0
1768990200000|2026-01-21 10:10:00|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|0
1768990220000|2026-01-21 10:10:20|388|387.9|388|387.9|388|387.9|388|387.9|0
1768990230000|2026-01-21 10:10:30|388.1|388|388.2|388.1|388.2|388.1|388.1|388|0
1768990250000|2026-01-21 10:10:50||388||388||388||388|1486
1768990260000|2026-01-21 10:11:00||388.1||388||388.1||388|0
1768990280000|2026-01-21 10:11:20|388.1||388.2||388.2||388.1||980
1768990310000|2026-01-21 10:11:50|388.1|388.1|388.1|388|388.1|388.1|388.1|388|0
1768990320000|2026-01-21 10:12:00|388|387.9|388.1|387.9|388.1|387.9|388|387.9|1780
1768990380000|2026-01-21 10:13:00||388||388||388||388|0
1768990390000|2026-01-21 10:13:10|||||||||76
1768990420000|2026-01-21 10:13:40|388|387.9|388|387.9|388|387.9|388|387.9|886
1768990450000|2026-01-21 10:14:10|||||||||520
1768990460000|2026-01-21 10:14:20|||||||||953
1768990480000|2026-01-21 10:14:40|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|108
1768990520000|2026-01-21 10:15:20||387.7||387.7||387.7||387.7|311
1768990540000|2026-01-21 10:15:40|388|387.8|388|387.9|388|387.9|388|387.8|1400
1768990550000|2026-01-21 10:15:50|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|0
1768990570000|2026-01-21 10:16:10||387.8||387.8||387.8||387.8|0
1768990630000|2026-01-21 10:17:10|388||388||388||388||0
1768990680000|2026-01-21 10:18:00|387.9|387.9|387.9|387.8|387.9|387.9|387.9|387.8|26
1768990690000|2026-01-21 10:18:10||387.7||387.7||387.7||387.7|0
1768990730000|2026-01-21 10:18:50|387.7|387.6|387.7|387.5|387.7|387.6|387.7|387.5|446
1768990780000|2026-01-21 10:19:40|387.6||387.6||387.6||387.6||0
1768990800000|2026-01-21 10:20:00|||||||||216
1768990810000|2026-01-21 10:20:10||387.4||387.4||387.4||387.4|642
1768990930000|2026-01-21 10:22:10|387.5||387.6||387.6||387.5||0
1768990970000|2026-01-21 10:22:50|387.4|387.3|387.5|387.3|387.5|387.3|387.4|387.3|2581
1768990980000|2026-01-21 10:23:00|387.4||387.4||387.4||387.4||0
1768990990000|2026-01-21 10:23:10|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|681
1768991000000|2026-01-21 10:23:20|387.4||387.4||387.4||387.4||0
1768991040000|2026-01-21 10:24:00||387.3||387.3||387.3||387.3|0
1768991050000|2026-01-21 10:24:10||387.2||387.2||387.2||387.2|381
1768991070000|2026-01-21 10:24:30|||||||||1110
1768991110000|2026-01-21 10:25:10||387.3||387.3||387.3||387.3|0
1768991130000|2026-01-21 10:25:30|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|278
1768991140000|2026-01-21 10:25:40|387.6||387.6||387.6||387.6||0
1768991150000|2026-01-21 10:25:50|387.7|387.5|387.7|387.5|387.7|387.5|387.7|387.5|0
1768991170000|2026-01-21 10:26:10||387.6||387.6||387.6||387.6|82
1768991180000|2026-01-21 10:26:20|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|113
1768991200000|2026-01-21 10:26:40|387.9|387.8|388|387.9|388|387.9|387.9|387.8|720
1768991240000|2026-01-21 10:27:20|388.1||388.1||388.1||388.1||0
1768991270000|2026-01-21 10:27:50|388|387.8|388|387.9|388|387.9|388|387.8|3688
1768991370000|2026-01-21 10:29:30|388.2|388|388.2|388|388.2|388|388.2|388|0
1768991400000|2026-01-21 10:30:00|388.1||388.2||388.2||388.1||0
1768991420000|2026-01-21 10:30:20|388.1||388.1||388.1||388.1||0
1768991480000|2026-01-21 10:31:20|388.2|388.1|388.2|388.1|388.2|388.1|388.2|388.1|1486
1768991530000|2026-01-21 10:32:10|||||||||72
1768991540000|2026-01-21 10:32:20|388.1|388|388.2|388|388.2|388|388.1|388|25
1768991620000|2026-01-21 10:33:40|388.1||388.1||388.1||388.1||0
1768991650000|2026-01-21 10:34:10|388.2|388.1|388.2|388.1|388.2|388.1|388.2|388.1|0
1768991700000|2026-01-21 10:35:00|388.3|388.2|388.3|388.2|388.3|388.2|388.3|388.1|0
1768991780000|2026-01-21 10:36:20|388.4|388.3|388.4|388.3|388.4|388.3|388.4|388.3|0
1768991930000|2026-01-21 10:38:50|388.3|388.2|388.4|388.3|388.4|388.3|388.3|388.2|133
1768991950000|2026-01-21 10:39:10|388.5|388.4|388.5|388.3|388.5|388.4|388.5|388.3|0
1768991980000|2026-01-21 10:39:40||388.4||388.4||388.4||388.4|0
1768991990000|2026-01-21 10:39:50|388.6||388.6||388.6||388.6||0
1768992010000|2026-01-21 10:40:10||388.5||388.5||388.5||388.5|0
1768992050000|2026-01-21 10:40:50|388.7|388.6|388.7|388.6|388.7|388.6|388.6|388.5|0
1768992070000|2026-01-21 10:41:10|388.8|388.7|388.7|388.6|388.8|388.7|388.7|388.6|0
1768992090000|2026-01-21 10:41:30||388.5||388.5||388.5||388.5|174
1768992140000|2026-01-21 10:42:20||388.6||388.6||388.6||388.6|0
1768992170000|2026-01-21 10:42:50|||||||||1486
1768992260000|2026-01-21 10:44:20|388.8|388.7|388.8|388.7|388.8|388.7|388.8|388.7|2657
1768992270000|2026-01-21 10:44:30||388.6||388.6||388.6||388.6|0
1768992280000|2026-01-21 10:44:40|388.7||388.7||388.7||388.7||0
1768992360000|2026-01-21 10:46:00|388.6|388.5|388.6|388.5|388.6|388.5|388.6|388.5|266
1768992370000|2026-01-21 10:46:10|388.7||388.7||388.7||388.7||1110
1768992380000|2026-01-21 10:46:20||388.6||388.5||388.6||388.5|0
1768992400000|2026-01-21 10:46:40|388.6|388.4|388.5|388.4|388.6|388.4|388.5|388.4|25
1768992410000|2026-01-21 10:46:50||388.3||388.3||388.3||388.3|1110
1768992420000|2026-01-21 10:47:00|||||||||172
1768992470000|2026-01-21 10:47:50|388.4||388.4||388.5||388.4||0
1768992500000|2026-01-21 10:48:20|388.3|388.2|388.4|388.3|388.4|388.3|388.3|388.2|780
1768992560000|2026-01-21 10:49:20|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|106
1768992610000|2026-01-21 10:50:10|388.6|388.5|388.6|388.5|388.6|388.5|388.6|388.5|2223
1768992650000|2026-01-21 10:50:50|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|0
1768992700000|2026-01-21 10:51:40|388.4|388.3|388.4|388.3|388.4|388.3|388.4|388.3|108
1768992740000|2026-01-21 10:52:20|||||||||500
1768992800000|2026-01-21 10:53:20|388.3|388.2|388.3|388.2|388.3|388.2|388.3|388.2|0
1768992810000|2026-01-21 10:53:30|||||||||1
1768992840000|2026-01-21 10:54:00|388.2|388|388.2|388|388.2|388|388.2|388|0
1768992860000|2026-01-21 10:54:20||388.1||388.1||388.1||388.1|0
1768992910000|2026-01-21 10:55:10|||||||||845
1768992960000|2026-01-21 10:56:00|388.1|388|388.1|388|388.1|388|388.1|388|259
1768993030000|2026-01-21 10:57:10|388.2||388.2||388.2||388.2||0
1768993070000|2026-01-21 10:57:50|388.1||388.1||388.1||388.1||0
1768993080000|2026-01-21 10:58:00|388.2||388.2||388.2||388.2||0
1768993100000|2026-01-21 10:58:20|388.1||388.1||388.1||388.1||0
1768993110000|2026-01-21 10:58:30|388.2||388.2||388.2||388.2||0
1768993210000|2026-01-21 11:00:10|388.1||388.1||388.1||388.1||0
1768993220000|2026-01-21 11:00:20|388|387.9|388|387.9|388|387.9|388|387.9|2000
1768993230000|2026-01-21 11:00:30|388.1||388.1||388.1||388.1||0
1768993350000|2026-01-21 11:02:30|||||||||15
1768993390000|2026-01-21 11:03:10|388.3|388.2|388.3|388.2|388.3|388.2|388.3|388.2|1486
1768993440000|2026-01-21 11:04:00|388.2|388.1|388.2|388.1|388.2|388.1|388.2|388.1|871
1768993540000|2026-01-21 11:05:40|388.3|388.2|388.3|388.2|388.3|388.2|388.3|388.2|0
1768993620000|2026-01-21 11:07:00|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|0
1768993630000|2026-01-21 11:07:10|||||||||528
1768993650000|2026-01-21 11:07:30|388|387.9|387.7|387.5|388|387.9|387.7|387.5|759
1768993660000|2026-01-21 11:07:40|387.6|387.6|387.7|387.5|387.7|387.6|387.6|387.5|0
1768993680000|2026-01-21 11:08:00|387.4|387.3|387.5|387.3|387.5|387.3|387.4|387.3|1486
1768993700000|2026-01-21 11:08:20|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|1110
1768993710000|2026-01-21 11:08:30||387.2||387.1||387.2||387.1|411
1768993750000|2026-01-21 11:09:10||387.2||387.2||387.2||387.2|473
1768993770000|2026-01-21 11:09:30|387.4||387.4||387.4||387.4||0
1768993810000|2026-01-21 11:10:10|387.3|387.1|387|386.8|387.3|387.1|387|386.8|10741
1768993820000|2026-01-21 11:10:20|386.9|386.9|387|386.9|387|386.9|386.9|386.9|0
1768993840000|2026-01-21 11:10:40|386.7|386.5|386.7|386.6|386.8|386.6|386.7|386.5|547
1768993850000|2026-01-21 11:10:50|386.9|386.8|386.9|386.7|386.9|386.8|386.9|386.7|0
1768993860000|2026-01-21 11:11:00|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|0
1768993920000|2026-01-21 11:12:00|386.7|386.4|386.6|386.5|386.7|386.5|386.6|386.4|771
1768993930000|2026-01-21 11:12:10|386.5|386.4|386.5|386.3|386.5|386.4|386.5|386.3|453
1768993980000|2026-01-21 11:13:00|386.4|386.2|386.4|386.3|386.4|386.3|386.4|386.2|0
1768993990000|2026-01-21 11:13:10|386.5||386.4||386.5||386.4||2082
1768994000000|2026-01-21 11:13:20||386.2||386.2||386.2||386.2|0
1768994010000|2026-01-21 11:13:30|386.3|386.3|386.4|386.3|386.4|386.3|386.3|386.3|2000
1768994030000|2026-01-21 11:13:50|386.5||386.5||386.5||386.5||1486
1768994060000|2026-01-21 11:14:20||386.4||386.2||386.4||386.2|800
1768994080000|2026-01-21 11:14:40|386.2|386.3|386.2|386.1|386.2|386.3|386.2|386.1|2100
1768994090000|2026-01-21 11:14:50||386||386||386||386|0
1768994100000|2026-01-21 11:15:00|385.7|385.5|385.6|385.4|385.7|385.5|385.6|385.4|2522
1768994120000|2026-01-21 11:15:20|385.3|385.1|385.2|385|385.3|385.1|385.2|385|4458
1768994130000|2026-01-21 11:15:30||385.1||385||385.1||385|319
1768994150000|2026-01-21 11:15:50|385.3|385.1|385.5|385.4|385.5|385.4|385.3|385.1|229
1768994160000|2026-01-21 11:16:00|385.6||385.6||385.6||385.6||0
1768994170000|2026-01-21 11:16:10||385.5||385.4||385.5||385.4|400
1768994210000|2026-01-21 11:16:50|385.7|385.5|385.8|385.6|385.8|385.6|385.7|385.5|5
1768994220000|2026-01-21 11:17:00|385|384.8|385.1|384.9|385.1|384.9|385|384.8|1110
1768994250000|2026-01-21 11:17:30|385|384.8|385|384.7|385|384.8|385|384.7|0
1768994260000|2026-01-21 11:17:40|384.9||385||385||384.9||0
1768994270000|2026-01-21 11:17:50|384.9|384.8|384.9|384.7|384.9|384.8|384.9|384.7|1486
1768994340000|2026-01-21 11:19:00|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|10
1768994350000|2026-01-21 11:19:10|384.7|384.4|384.7|384.4|384.7|384.4|384.7|384.4|845
1768994360000|2026-01-21 11:19:20|384.6||384.6||384.6||384.6||0
1768994370000|2026-01-21 11:19:30|||||||||623
1768994400000|2026-01-21 11:20:00|384.7|384.5|384.7|384.5|384.7|384.5|384.7|384.5|0
1768994410000|2026-01-21 11:20:10|384.5|384.3|384.5|384.4|384.5|384.4|384.5|384.3|0
1768994420000|2026-01-21 11:20:20|384.6||384.6||384.6||384.6||373
1768994430000|2026-01-21 11:20:30|384.3|384.1|384.6|384.4|384.6|384.4|384.3|384.1|2716
1768994440000|2026-01-21 11:20:40|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|209
1768994450000|2026-01-21 11:20:50|384.8||384.8||384.8||384.8||930
1768994510000|2026-01-21 11:21:50|385|384.7|385|384.8|385|384.9|385|384.7|1486
1768994520000|2026-01-21 11:22:00|385.1|384.9|385.1|384.9|385.1|384.9|385.1|384.9|78
1768994540000|2026-01-21 11:22:20||385||384.9||385||384.9|500
1768994550000|2026-01-21 11:22:30||385||385||385||385|91
1768994580000|2026-01-21 11:23:00|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|1
1768994590000|2026-01-21 11:23:10|384.7|384.7|385|384.9|385|384.9|384.7|384.7|3570
1768994620000|2026-01-21 11:23:40|385.1||385.1||385.1||385.1||1136
1768994630000|2026-01-21 11:23:50||385||385||385||385|0
1768994660000|2026-01-21 11:24:20|||||||||4000
1768994760000|2026-01-21 11:26:00|||||||||1486
1768994810000|2026-01-21 11:26:50|||||||||712
1768994820000|2026-01-21 11:27:00|||||||||1500
1768994850000|2026-01-21 11:27:30|385|384.9|385|384.9|385|384.9|385|384.9|654
1768994860000|2026-01-21 11:27:40|385.1||385.1||385.1||385.1||0
1768994870000|2026-01-21 11:27:50||385||385||385||385|0
1768994880000|2026-01-21 11:28:00||384.9||384.9||384.9||384.9|0
1768994890000|2026-01-21 11:28:10|385|384.8|384.9|384.8|385|384.8|384.9|384.8|0
1768994900000|2026-01-21 11:28:20|||||||||2023
1768994930000|2026-01-21 11:28:50|||||||||540
1768994940000|2026-01-21 11:29:00|384.7|384.6|384.7|384.6|384.7|384.6|384.6|384.5|1516
1768994950000|2026-01-21 11:29:10|384.8||384.8||384.8||384.8||177
1768995030000|2026-01-21 11:30:30|384.7||384.8||384.8||384.7||0
1768995050000|2026-01-21 11:30:50||384.7||384.7||384.7||384.7|562
1768995060000|2026-01-21 11:31:00|384.9|384.6|384.7|384.5|384.9|384.6|384.6|384.5|1425
1768995070000|2026-01-21 11:31:10|384.6|384.4|384.5|384.4|384.6|384.4|384.5|384.4|1154
1768995090000|2026-01-21 11:31:30|384.6||384.6||384.6||384.6||0
1768995120000|2026-01-21 11:32:00|384.5|384.1|384.3|384.1|384.5|384.1|384.3|384.1|6156
1768995150000|2026-01-21 11:32:30|384.2||384.2||384.2||384.2||0
1768995160000|2026-01-21 11:32:40|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|0
1768995180000|2026-01-21 11:33:00||384.1||384.1||384.1||384.1|216
1768995250000|2026-01-21 11:34:10|384.2||384.3||384.3||384.2||0
1768995290000|2026-01-21 11:34:50||384.2||384.2||384.2||384.2|0
1768995300000|2026-01-21 11:35:00|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|982
1768995350000|2026-01-21 11:35:50||384.2||384.2||384.2||384.2|0
1768995420000|2026-01-21 11:37:00|384.7|384.3|384.7|384.5|384.7|384.5|384.7|384.2|123
1768995450000|2026-01-21 11:37:30||384.6||384.5||384.6||384.5|2601
1768995470000|2026-01-21 11:37:50|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|888
1768995480000|2026-01-21 11:38:00||384.7||384.7||384.7||384.7|4
1768995510000|2026-01-21 11:38:30|384.8|384.6|384.7|384.6|384.8|384.6|384.7|384.6|0
1768995520000|2026-01-21 11:38:40|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|888
1768995530000|2026-01-21 11:38:50||384.6||384.6||384.6||384.6|0
1768995540000|2026-01-21 11:39:00|385|384.7|385|384.9|385|384.9|385|384.7|53
1768995560000|2026-01-21 11:39:20|384.9|384.7|384.9|384.8|384.9|384.8|384.9|384.7|3336
1768995570000|2026-01-21 11:39:30||384.7||384.7||384.7||384.7|0
1768995580000|2026-01-21 11:39:40||384.8||384.8||384.8||384.8|734
1768995610000|2026-01-21 11:40:10|385|384.9|385.1|384.9|385.1|384.9|385|384.9|1486
1768995620000|2026-01-21 11:40:20|384.8|384.7|384.8|384.6|384.8|384.7|384.8|384.6|1110
1768995640000|2026-01-21 11:40:40|384.7||384.7||384.8||384.7||0
1768995650000|2026-01-21 11:40:50|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|613
1768995660000|2026-01-21 11:41:00|384.5|384.4|384.6|384.4|384.6|384.5|384.5|384.4|388
1768995680000|2026-01-21 11:41:20|384.7|384.6|384.7|384.5|384.7|384.6|384.7|384.5|0
1768995690000|2026-01-21 11:41:30|384.8|384.6|384.7|384.6|384.8|384.6|384.7|384.6|1523
1768995710000|2026-01-21 11:41:50|384.8||384.8||384.8||384.8||1486
1768995730000|2026-01-21 11:42:10|384.7|384.7|384.7|384.6|384.7|384.7|384.7|384.6|463
1768995750000|2026-01-21 11:42:30|384.8||384.8||384.8||384.8||0
1768995780000|2026-01-21 11:43:00||384.7||384.6||384.7||384.6|0
1768995790000|2026-01-21 11:43:10|||||||||400
1768995800000|2026-01-21 11:43:20|||||||||500
1768995820000|2026-01-21 11:43:40||384.7||384.6||384.7||384.6|0
1768995900000|2026-01-21 11:45:00|384.9|384.7|384.9|384.7|384.9|384.7|384.9|384.7|0
1768995940000|2026-01-21 11:45:40|385|384.8|385|384.9|385|384.9|385|384.8|5267
1768995950000|2026-01-21 11:45:50|||||||||2000
1768996140000|2026-01-21 11:49:00|384.7|384.7|384.6|384.4|384.7|384.7|384.6|384.4|1548
1768996210000|2026-01-21 11:50:10|||||||||282
1768996240000|2026-01-21 11:50:40|384.7||384.6||384.7||384.6||0
1768996270000|2026-01-21 11:51:10|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|2491
1768996280000|2026-01-21 11:51:20|384.9||384.9||384.9||384.9||0
1768996300000|2026-01-21 11:51:40||384.7||384.7||384.7||384.7|0
1768996330000|2026-01-21 11:52:10|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|1432
1768996370000|2026-01-21 11:52:50|384.9||384.9||384.9||384.9||19
1768996380000|2026-01-21 11:53:00||384.7||384.7||384.7||384.7|0
1768996390000|2026-01-21 11:53:10|||||||||2491
1768996410000|2026-01-21 11:53:30|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|1542
1768996430000|2026-01-21 11:53:50|384.9|384.7|384.9|384.7|384.9|384.7|384.9|384.7|0
1768996440000|2026-01-21 11:54:00||384.6||384.6||384.6||384.6|0
1768996450000|2026-01-21 11:54:10||384.7||384.6||384.7||384.6|0
1768996460000|2026-01-21 11:54:20||384.7||384.7||384.7||384.7|0
1768996500000|2026-01-21 11:55:00||384.6||384.6||384.6||384.6|0
1768996530000|2026-01-21 11:55:30||384.7||384.7||384.7||384.7|4000
1768996550000|2026-01-21 11:55:50|||||||||2026
1768996580000|2026-01-21 11:56:20||384.6||384.6||384.6||384.6|0
1768996600000|2026-01-21 11:56:40|384.8||384.8||384.8||384.8||0
1768996620000|2026-01-21 11:57:00|384.9||384.9||384.9||384.9||0
1768996680000|2026-01-21 11:58:00|384.7|384.5|384.7|384.5|384.7|384.5|384.7|384.5|95
1768996690000|2026-01-21 11:58:10||384.4||384.4||384.4||384.4|570
1768996800000|2026-01-21 12:00:00||384.5||384.5||384.5||384.5|1206
1768996810000|2026-01-21 12:00:10|||||||||975
1768996820000|2026-01-21 12:00:20|384.8|384.6|385|384.8|385|384.8|384.8|384.6|197
1768996830000|2026-01-21 12:00:30||384.7||384.7||384.7||384.7|10
1768996840000|2026-01-21 12:00:40|385.1|384.8|385.1|384.8|385.1|384.8|385.1|384.8|1295
1768996850000|2026-01-21 12:00:50||384.9||384.9||384.9||384.9|0
1768996860000|2026-01-21 12:01:00|||||||||59
1768996870000|2026-01-21 12:01:10|||||||||287
1768996890000|2026-01-21 12:01:30|385.2||385.2||385.2||385.2||0
1768996920000|2026-01-21 12:02:00|385.1|384.8|384.9|384.8|385.1|384.8|384.9|384.7|0
1768996940000|2026-01-21 12:02:20|385||385||385||385||484
1768996950000|2026-01-21 12:02:30||384.9||384.9||384.9||384.8|0
1768996960000|2026-01-21 12:02:40|||||||||888
1768996970000|2026-01-21 12:02:50|385.1|385|385.1|385|385.1|385|385.1|385|1140
1768996980000|2026-01-21 12:03:00|385.2||385.2||385.2||385.2||1895
1768997030000|2026-01-21 12:03:50||385.1||385.1||385.1||385.1|0
1768997040000|2026-01-21 12:04:00|385.4|385.2|385.4|385.2|385.4|385.2|385.4|385.2|0
1768997070000|2026-01-21 12:04:30||385.3||385.3||385.3||385.3|0
1768997090000|2026-01-21 12:04:50||385.2||385.2||385.2||385.2|0
1768997130000|2026-01-21 12:05:30||385.3||385.3||385.3||385.3|0
1768997140000|2026-01-21 12:05:40|||||||||6
1768997150000|2026-01-21 12:05:50|385.5||385.5||385.5||385.5||754
1768997160000|2026-01-21 12:06:00|385.6|385.4|385.6|385.5|385.6|385.5|385.6|385.4|0
1768997170000|2026-01-21 12:06:10||385.4||385.4||385.4||385.4|25
1768997180000|2026-01-21 12:06:20|385.5||385.6||385.6||385.5||0
1768997220000|2026-01-21 12:07:00||385.5||385.5||385.5||385.5|1261
1768997240000|2026-01-21 12:07:20|385.7||385.7||385.7||385.7||1745
1768997270000|2026-01-21 12:07:50||385.6||385.6||385.6||385.6|0
1768997280000|2026-01-21 12:08:00|385.8||385.8||385.8||385.8||0
1768997290000|2026-01-21 12:08:10|||||||||1036
1768997300000|2026-01-21 12:08:20|||||||||1745
1768997310000|2026-01-21 12:08:30|385.9|385.7|386|385.9|386|385.9|385.9|385.7|2210
1768997350000|2026-01-21 12:09:10||385.8||385.8||385.8||385.8|50
1768997360000|2026-01-21 12:09:20||385.9||385.9||385.9||385.9|0
1768997410000|2026-01-21 12:10:10|386.1|386|386.1|385.9|386.1|386|386.1|385.9|4914
1768997440000|2026-01-21 12:10:40|386|385.8|386|385.8|386|385.8|386|385.8|0
1768997540000|2026-01-21 12:12:20|385.9|385.9|386|385.9|386|385.9|385.9|385.9|94
1768997590000|2026-01-21 12:13:10|386.1|386.1|386|385.9|386.2|386.1|386|385.9|0
1768997630000|2026-01-21 12:13:50|385.9|385.8|386|385.8|386|385.8|385.9|385.8|0
1768997740000|2026-01-21 12:15:40|386.1|385.9|386.1|385.9|386.1|385.9|386.1|385.9|0
1768997780000|2026-01-21 12:16:20|386|385.8|386|385.8|386|385.8|386|385.8|0
1768997880000|2026-01-21 12:18:00|385.9||385.9||385.9||385.9||0
1768997890000|2026-01-21 12:18:10|385.8|385.7|385.8|385.7|385.8|385.7|385.8|385.7|0
1768997940000|2026-01-21 12:19:00|385.9|385.8|386|385.8|386|385.8|385.9|385.8|0
1768997990000|2026-01-21 12:19:50|385.9|385.7|385.8|385.7|385.9|385.7|385.8|385.7|1745
1768998090000|2026-01-21 12:21:30|||||||||70
1768998100000|2026-01-21 12:21:40|385.7|385.6|385.6|385.5|385.7|385.6|385.6|385.5|0
1768998130000|2026-01-21 12:22:10|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|0
1768998140000|2026-01-21 12:22:20||385.3||385.4||385.4||385.3|0
1768998160000|2026-01-21 12:22:40|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.5|0
1768998210000|2026-01-21 12:23:30||385.4||385.4||385.4||385.4|0
1768998310000|2026-01-21 12:25:10|385.5||385.5||385.5||385.5||0
1768998360000|2026-01-21 12:26:00||385.3||385.3||385.3||385.3|1926
1768998370000|2026-01-21 12:26:10|385.4|385.2|385.4|385.2|385.4|385.2|385.4|385.2|0
1768998380000|2026-01-21 12:26:20|385.5|385.4|385.4|385.3|385.5|385.4|385.4|385.3|0
1768998420000|2026-01-21 12:27:00|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|0
1768998500000|2026-01-21 12:28:20|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|300
1768998510000|2026-01-21 12:28:30||385||385.1||385.1||385|2000
1768998520000|2026-01-21 12:28:40||385||385||385||385|0
1768998550000|2026-01-21 12:29:10|385.1|384.9|385.1|384.9|385.1|384.9|385.1|384.9|0
1768998560000|2026-01-21 12:29:20|385||385||385||385||0
1768998570000|2026-01-21 12:29:30||384.8||384.8||384.8||384.8|0
1768998660000|2026-01-21 12:31:00|||||||||1745
1768998680000|2026-01-21 12:31:20|384.9||385||385||384.9||4341
1768998690000|2026-01-21 12:31:30||384.9||384.9||384.9||384.9|0
1768998700000|2026-01-21 12:31:40|384.8|384.6|384.8|384.7|384.8|384.7|384.5|384.3|5437
1768998730000|2026-01-21 12:32:10|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|0
1768998770000|2026-01-21 12:32:50|385.1|384.9|385.1|384.9|385.1|384.9|385.1|384.9|1212
1768998780000|2026-01-21 12:33:00|385.3|385.1|385.2|385.1|385.3|385.1|385.2|385.1|0
1768998810000|2026-01-21 12:33:30|385.4|385.2|385.4|385.2|385.4|385.2|385.4|385.2|2223
1768998840000|2026-01-21 12:34:00|385.3|385.3|385.4|385.3|385.4|385.3|385.3|385.3|485
1768998850000|2026-01-21 12:34:10|385.5||385.5||385.5||385.5||0
1768998870000|2026-01-21 12:34:30|385.4||385.4||385.4||385.4||0
1768998960000|2026-01-21 12:36:00|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|773
1768998980000|2026-01-21 12:36:20|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|0
1768999060000|2026-01-21 12:37:40|385.3||385.3||385.3||385.3||1432
1768999070000|2026-01-21 12:37:50|385.2||385.2||385.2||385.2||0
1768999140000|2026-01-21 12:39:00|||||||||507
1768999160000|2026-01-21 12:39:20||385||385||385||385|0
1768999180000|2026-01-21 12:39:40|385.1||385.1||385.1||385.1||0
1768999220000|2026-01-21 12:40:20|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|400
1768999260000|2026-01-21 12:41:00|385.1|385|385.1|385|385.1|385|385.1|385|2597
1768999290000|2026-01-21 12:41:30|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|798
1768999300000|2026-01-21 12:41:40|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|696
1768999320000|2026-01-21 12:42:00|385.2|385|385.2|385|385.2|385|385.2|385|83
1768999350000|2026-01-21 12:42:30|385.1||385.1||385.1||385.1||0
1768999390000|2026-01-21 12:43:10|385.2||385.2||385.2||385.2||0
1768999520000|2026-01-21 12:45:20|385.1||385.1||385.1||385.1||0
1768999560000|2026-01-21 12:46:00|385.2||385.2||385.2||385.2||0
1768999580000|2026-01-21 12:46:20|385.3|385.1|385.3|385.1|385.3|385.1|385.3|385.1|984
1768999670000|2026-01-21 12:47:50|385.2||385.2||385.2||385.2||0
1768999810000|2026-01-21 12:50:10|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|1775
1768999830000|2026-01-21 12:50:30|385.1|385|385.3|385|385.3|385|385.1|385|222
1768999840000|2026-01-21 12:50:40||385.1||385.1||385.1||385.1|0
1768999900000|2026-01-21 12:51:40|385.2||385.2||385.2||385.2||0
1768999910000|2026-01-21 12:51:50|385.3||385.3||385.3||385.3||0
1768999930000|2026-01-21 12:52:10|385.2||385.3||385.3||385.2||0
1768999980000|2026-01-21 12:53:00|385.2||385.2||385.2||385.2||0
1769000100000|2026-01-21 12:55:00|385.1|385|385.1|385|385.1|385|385.1|385|649
1769000120000|2026-01-21 12:55:20|385.2||385.2||385.2||385.2||0
1769000130000|2026-01-21 12:55:30||385.1||385||385.1||385|0
1769000140000|2026-01-21 12:55:40|385.3|385.1|385.3|385.1|385.3|385.1|385.3|385.1|0
1769000180000|2026-01-21 12:56:20||385.2||385.2||385.2||385.2|0
1769000190000|2026-01-21 12:56:30|385.4|385.3|385.4|385.2|385.4|385.3|385.4|385.2|329
1769000200000|2026-01-21 12:56:40|385.5|385.4|385.6|385.5|385.7|385.5|385.5|385.4|0
1769000220000|2026-01-21 12:57:00|385.7|385.2|385.4|385.2|385.7|385.2|385.4|385.2|338
1769000230000|2026-01-21 12:57:10||385.3||385.3||385.3||385.3|0
1769000240000|2026-01-21 12:57:20|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|115
1769000320000|2026-01-21 12:58:40|||||||||10280
1769000370000|2026-01-21 12:59:30|385.4|385.3|385.4|385.2|385.4|385.3|385.4|385.2|0
1769000410000|2026-01-21 13:00:10|385.5|385.3|385.5|385.3|385.5|385.3|385.5|385.3|0
1769000460000|2026-01-21 13:01:00||385.4||385.3||385.4||385.3|0
1769000540000|2026-01-21 13:02:20||385.4||385.4||385.4||385.4|0
1769000560000|2026-01-21 13:02:40|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|93
1769000590000|2026-01-21 13:03:10|385.5||385.5||385.5||385.5||0
1769000680000|2026-01-21 13:04:40|385.6|385.4|385.6|385.4|385.6|385.4|385.6|385.4|0
1769000690000|2026-01-21 13:04:50|385.5||385.5||385.5||385.5||0
1769000700000|2026-01-21 13:05:00||385.3||385.3||385.3||385.3|0
1769000720000|2026-01-21 13:05:20|385.4|385.2|385.3|385.2|385.4|385.2|385.3|385.2|2595
1769000730000|2026-01-21 13:05:30|385.5|385.3|385.5|385.3|385.5|385.3|385.5|385.3|0
1769000740000|2026-01-21 13:05:40|385.4||385.4||385.4||385.4||0
1769000790000|2026-01-21 13:06:30|385.3|385.1|385.2|385.1|385.3|385.1|385.2|385.1|222
1769000810000|2026-01-21 13:06:50||385||385||385||385|0
1769000830000|2026-01-21 13:07:10||385.1||385.1||385.1||385.1|0
1769000890000|2026-01-21 13:08:10|385.4|385.2|385.4|385.2|385.4|385.2|385.4|385.2|1384
1769000930000|2026-01-21 13:08:50||385.3||385.2||385.3||385.2|1129
1769000960000|2026-01-21 13:09:20|385.3||385.4||385.4||385.3||0
1769001000000|2026-01-21 13:10:00|385.3||385.3||385.3||385.3||0
1769001010000|2026-01-21 13:10:10|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|783
1769001050000|2026-01-21 13:10:50|385|385|385|384.9|385|385|385|384.9|2596
1769001070000|2026-01-21 13:11:10|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|1102
1769001100000|2026-01-21 13:11:40|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|1812
1769001180000|2026-01-21 13:13:00|384.6|384.5|384.7|384.5|384.7|384.5|384.6|384.5|514
1769001190000|2026-01-21 13:13:10||384.6||384.6||384.6||384.6|13
1769001220000|2026-01-21 13:13:40|385|384.8|385|384.9|385|384.9|385|384.8|424
1769001240000|2026-01-21 13:14:00|||||||||2506
1769001330000|2026-01-21 13:15:30|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|0
1769001360000|2026-01-21 13:16:00|384.7|384.5|384.6|384.5|384.7|384.5|384.6|384.5|0
1769001370000|2026-01-21 13:16:10|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|0
1769001390000|2026-01-21 13:16:30|384.9|384.7|384.9|384.7|384.9|384.7|384.9|384.7|31
1769001400000|2026-01-21 13:16:40||384.8||384.8||384.8||384.8|1084
1769001420000|2026-01-21 13:17:00|385|384.9|385|384.9|385|384.9|385|384.9|0
1769001430000|2026-01-21 13:17:10||384.8||384.8||384.8||384.8|0
1769001440000|2026-01-21 13:17:20|385.1|384.9|385.1|384.9|385.1|384.9|385.1|384.9|1207
1769001480000|2026-01-21 13:18:00|385|384.8|385|384.8|385|384.8|385|384.8|0
1769001520000|2026-01-21 13:18:40|385.1|384.9|385.1|384.9|385.1|384.9|385.1|384.9|0
1769001540000|2026-01-21 13:19:00||385||385||385||385|0
1769001550000|2026-01-21 13:19:10|||||||||728
1769001580000|2026-01-21 13:19:40|||||||||818
1769001640000|2026-01-21 13:20:40|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|1275
1769001720000|2026-01-21 13:22:00|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|2223
1769001730000|2026-01-21 13:22:10|||||||||24
1769001740000|2026-01-21 13:22:20|||||||||31
1769001780000|2026-01-21 13:23:00|385.1|385|385.2|385|385.2|385|385.1|385|2596
1769001830000|2026-01-21 13:23:50|385.1||385.2||385.2||385.1||0
1769001840000|2026-01-21 13:24:00|385.1||385.1||385.1||385.1||0
1769001870000|2026-01-21 13:24:30|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|520
1769001890000|2026-01-21 13:24:50|385.3||385.3||385.3||385.3||1065
1769001910000|2026-01-21 13:25:10||385.2||385.2||385.2||385.2|0
1769001980000|2026-01-21 13:26:20|385.2|385|385.1|384.9|385.2|385|385.1|384.9|0
1769002000000|2026-01-21 13:26:40|||||||||186
1769002020000|2026-01-21 13:27:00||385||385||385||385|0
1769002040000|2026-01-21 13:27:20|||||||||40
1769002070000|2026-01-21 13:27:50||384.9||384.9||384.9||384.9|0
1769002140000|2026-01-21 13:29:00|385||385||385||385||0
1769002150000|2026-01-21 13:29:10||384.8||384.8||384.8||384.8|422
1769002160000|2026-01-21 13:29:20|384.9|384.7|384.9|384.7|384.9|384.7|384.9|384.7|0
1769002210000|2026-01-21 13:30:10|384.8||384.8||384.8||384.8||0
1769002220000|2026-01-21 13:30:20||384.6||384.6||384.6||384.6|0
1769002250000|2026-01-21 13:30:50|384.7|384.5|384.7|384.5|384.7|384.5|384.7|384.5|0
1769002260000|2026-01-21 13:31:00|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|0
1769002310000|2026-01-21 13:31:50|384.7|384.5|384.7|384.5|384.7|384.5|384.7|384.5|0
1769002320000|2026-01-21 13:32:00|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|0
1769002330000|2026-01-21 13:32:10|384.7|384.5|384.7|384.5|384.7|384.5|384.7|384.5|0
1769002340000|2026-01-21 13:32:20|384.6||384.7||384.7||384.6||0
1769002350000|2026-01-21 13:32:30|384.6||384.6||384.6||384.6||0
1769002510000|2026-01-21 13:35:10|384.7||384.7||384.7||384.7||902
1769002570000|2026-01-21 13:36:10||384.6||384.6||384.6||384.6|0
1769002580000|2026-01-21 13:36:20|384.8|384.5|384.8|384.7|384.8|384.7|384.8|384.5|0
1769002610000|2026-01-21 13:36:50|||||||||100
1769002640000|2026-01-21 13:37:20|||||||||500
1769002650000|2026-01-21 13:37:30|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|0
1769002660000|2026-01-21 13:37:40|385|384.9|385|384.9|385|384.9|385|384.9|0
1769002770000|2026-01-21 13:39:30||384.8||384.8||384.8||384.8|401
1769002790000|2026-01-21 13:39:50|384.9||385||385||384.9||0
1769002800000|2026-01-21 13:40:00||384.9||384.8||384.9||384.8|134
1769002810000|2026-01-21 13:40:10||384.9||384.9||384.9||384.9|0
1769002840000|2026-01-21 13:40:40|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|0
1769002890000|2026-01-21 13:41:30|385|384.9|385|384.9|385|384.9|385|384.9|1110
1769002930000|2026-01-21 13:42:10|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|0
1769002940000|2026-01-21 13:42:20|385||385||385||384.9||0
1769002960000|2026-01-21 13:42:40|384.9||385||385||384.9||0
1769002980000|2026-01-21 13:43:00||384.9||384.9||384.9||384.9|1000
1769003070000|2026-01-21 13:44:30|||||||||26
1769003110000|2026-01-21 13:45:10|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|0
1769003120000|2026-01-21 13:45:20|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|0
1769003160000|2026-01-21 13:46:00|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|419
1769003170000|2026-01-21 13:46:10|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|500
1769003190000|2026-01-21 13:46:30|384.5|384.3|384.5|384.3|384.5|384.3|384.5|384.3|445
1769003260000|2026-01-21 13:47:40|384.4||384.4||384.4||384.4||0
1769003280000|2026-01-21 13:48:00|||||||||167
1769003330000|2026-01-21 13:48:50|384.5|384.4|384.7|384.5|384.7|384.5|384.5|384.4|199
1769003350000|2026-01-21 13:49:10|384.6|384.4|384.6|384.4|384.7|384.4|384.6|384.4|1087
1769003360000|2026-01-21 13:49:20|384.5||384.5||384.5||384.5||0
1769003410000|2026-01-21 13:50:10||384.3||384.3||384.3||384.3|0
1769003440000|2026-01-21 13:50:40||384.4||384.4||384.4||384.4|0
1769003470000|2026-01-21 13:51:10||384.3||384.3||384.3||384.3|0
1769003490000|2026-01-21 13:51:30|384.4|384.2|384.4|384.2|384.4|384.2|384.4|384.2|81
1769003510000|2026-01-21 13:51:50|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|1637
1769003530000|2026-01-21 13:52:10||384.4||384.4||384.4||384.4|0
1769003550000|2026-01-21 13:52:30||384.3||384.3||384.3||384.3|0
1769003560000|2026-01-21 13:52:40|384.5||384.5||384.5||384.5||0
1769003590000|2026-01-21 13:53:10||384.4||384.4||384.4||384.3|0
1769003620000|2026-01-21 13:53:40|384.6|384.5|384.7|384.6|384.7|384.6|384.6|384.5|0
1769003630000|2026-01-21 13:53:50|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|0
1769003640000|2026-01-21 13:54:00|384.9|384.8|384.9|384.7|384.9|384.8|384.9|384.7|123
1769003670000|2026-01-21 13:54:30||384.8||384.8||384.8||384.8|92
1769003680000|2026-01-21 13:54:40||384.7||384.7||384.7||384.7|0
1769003710000|2026-01-21 13:55:10|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|0
1769003740000|2026-01-21 13:55:40|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|0
1769003750000|2026-01-21 13:55:50|384.6|384.4|384.6|384.4|384.6|384.4|384.6|384.4|5491
1769003830000|2026-01-21 13:57:10||384.5||384.5||384.5||384.5|0
1769003850000|2026-01-21 13:57:30|||||||||10
1769003890000|2026-01-21 13:58:10|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|0
1769003930000|2026-01-21 13:58:50|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|834
1769003940000|2026-01-21 13:59:00||384.4||384.4||384.4||384.4|0
1769003950000|2026-01-21 13:59:10|384.5||384.5||384.5||384.5||0
1769003960000|2026-01-21 13:59:20|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|1110
1769003980000|2026-01-21 13:59:40|384.5|384.4|384.2|384|384.5|384.4|384.2|384|1846
1769004000000|2026-01-21 14:00:00||384.1||384||384.1||384|1206
1769004030000|2026-01-21 14:00:30|384.4|384.2|384.4|384.2|384.4|384.2|384.4|384.2|1046
1769004040000|2026-01-21 14:00:40|384.3||384.3||384.4||384.3||0
1769004060000|2026-01-21 14:01:00||384.1||384.1||384.1||384.1|0
1769004090000|2026-01-21 14:01:30|384.2||384.3||384.3||384.2||254
1769004100000|2026-01-21 14:01:40|384.4|384.2|384.4|384.2|384.4|384.2|384.4|384.2|1200
1769004160000|2026-01-21 14:02:40|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|0
1769004200000|2026-01-21 14:03:20|384.2||384.2||384.2||384.2||600
1769004230000|2026-01-21 14:03:50|||||||||1637
1769004250000|2026-01-21 14:04:10|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|0
1769004280000|2026-01-21 14:04:40|384.4|384.3|384.1|384|384.5|384.3|384.1|384|18231
1769004290000|2026-01-21 14:04:50|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|150
1769004300000|2026-01-21 14:05:00||384.2||384.2||384.2||384.2|0
1769004350000|2026-01-21 14:05:50|384.4||384.4||384.4||384.4||0
1769004360000|2026-01-21 14:06:00|384.3|384.1|384.2|384.1|384.3|384.1|384.2|384.1|0
1769004390000|2026-01-21 14:06:30|384.4|384.2|384.4|384.2|384.4|384.2|384.4|384.2|185
1769004410000|2026-01-21 14:06:50||384.3||384.3||384.3||384.3|0
1769004420000|2026-01-21 14:07:00||384.2||384.2||384.2||384.2|0
1769004480000|2026-01-21 14:08:00||384.3||384.3||384.3||384.3|0
1769004500000|2026-01-21 14:08:20|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|617
1769004540000|2026-01-21 14:09:00|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|0
1769004580000|2026-01-21 14:09:40||384.4||384.4||384.4||384.4|112
1769004600000|2026-01-21 14:10:00|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|1621
1769004610000|2026-01-21 14:10:10||384.2||384.2||384.3||384.2|3503
1769004620000|2026-01-21 14:10:20|384.5|384.3|384.3|384.1|384.5|384.3|384.3|384.1|4387
1769004630000|2026-01-21 14:10:30|384.2|384.2|384.3|384.1|384.3|384.2|384.2|384.1|0
1769004640000|2026-01-21 14:10:40|384.2|384|384.2|384|384.2|384.1|384.2|384|3258
1769004660000|2026-01-21 14:11:00||384.1||384||384.1||384|0
1769004670000|2026-01-21 14:11:10||384.1||384.1||384.1||384.1|0
1769004680000|2026-01-21 14:11:20||384||384.1||384.1||384|0
1769004690000|2026-01-21 14:11:30|384.3||384.3||384.3||384.3||0
1769004700000|2026-01-21 14:11:40||384.2||384.2||384.2||384.2|4463
1769004710000|2026-01-21 14:11:50|384.4|384.1|384.2|384.1|384.4|384.1|384.2|384.1|1637
1769004720000|2026-01-21 14:12:00|384.4|384.2|384.4|384.2|384.4|384.2|384.4|384.2|13
1769004740000|2026-01-21 14:12:20|384.3|384.1|384.3|384.1|384.3|384.1|384.2|384.1|0
1769004760000|2026-01-21 14:12:40|384.1|384|384.1|384|384.1|384|384.1|384|0
1769004820000|2026-01-21 14:13:40|384|383.9|384|383.9|384.1|383.9|384|383.9|159
1769004840000|2026-01-21 14:14:00|384.1||384.1||384.1||384.1||658
1769004850000|2026-01-21 14:14:10||384||384||384||384|0
1769004860000|2026-01-21 14:14:20||383.9||383.9||383.9||383.9|0
1769004880000|2026-01-21 14:14:40|||||||||1637
1769004910000|2026-01-21 14:15:10|384|383.8|384|383.8|384|383.8|384|383.8|0
1769004920000|2026-01-21 14:15:20||383.9||383.8||383.9||383.8|65
1769004940000|2026-01-21 14:15:40|383.9||384||384||383.9||0
1769004980000|2026-01-21 14:16:20|383.9||383.9||383.9||383.9||0
1769004990000|2026-01-21 14:16:30|384|383.9|384.1|384|384.1|384|384|383.9|3880
1769005000000|2026-01-21 14:16:40||383.9||383.9||383.9||383.9|0
1769005040000|2026-01-21 14:17:20|384.2|384.1|384.2|384|384.2|384.1|384.2|384|216
1769005050000|2026-01-21 14:17:30|384|383.9|384.1|383.9|384.1|384|384|383.9|2322
1769005060000|2026-01-21 14:17:40|||||||||408
1769005080000|2026-01-21 14:18:00||384||384||384||384|0
1769005090000|2026-01-21 14:18:10||383.9||383.9||383.9||383.9|0
1769005170000|2026-01-21 14:19:30||384||384||384||384|2600
1769005200000|2026-01-21 14:20:00||383.9||383.9||383.9||383.9|332
1769005220000|2026-01-21 14:20:20|384|383.8|384|383.9|384|383.9|383.9|383.7|1511
1769005240000|2026-01-21 14:20:40|||||||||1212
1769005290000|2026-01-21 14:21:30|384.1|384|384.2|384|384.2|384.1|384.1|384|12
1769005300000|2026-01-21 14:21:40||384.1||384.1||384.1||384.1|0
1769005350000|2026-01-21 14:22:30|384.1|384|384.1|384|384.1|384|384.1|384|1637
1769005360000|2026-01-21 14:22:40||383.9||383.9||383.9||383.9|0
1769005370000|2026-01-21 14:22:50||384||383.9||384||383.9|131
1769005420000|2026-01-21 14:23:40|384.2|384|384.2|384|384.2|384|384.2|384|0
1769005430000|2026-01-21 14:23:50|384.1||384.1||384.1||384.1||0
1769005490000|2026-01-21 14:24:50|384|383.9|384|383.9|384|383.9|384|383.9|114
1769005580000|2026-01-21 14:26:20|384.1|384|384.1|384|384.1|384|384.1|384|88
1769005590000|2026-01-21 14:26:30||383.9||384||384||383.9|0
1769005600000|2026-01-21 14:26:40|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|14
1769005620000|2026-01-21 14:27:00||384||384||384||384|0
1769005640000|2026-01-21 14:27:20|383.9|383.7|383.9|383.7|383.9|383.7|383.9|383.7|1840
1769005650000|2026-01-21 14:27:30|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|1743
1769005680000|2026-01-21 14:28:00|383.8|383.7|383.8|383.6|383.8|383.7|383.8|383.6|14
1769005690000|2026-01-21 14:28:10|383.9|383.7|383.9|383.8|383.9|383.8|383.9|383.7|0
1769005700000|2026-01-21 14:28:20|384|383.9|384|383.9|384|383.9|384|383.9|0
1769005720000|2026-01-21 14:28:40|384.1|384|384.1|384|384.1|384|384.1|384|368
1769005770000|2026-01-21 14:29:30|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|11
1769005790000|2026-01-21 14:29:50|||||||||5
1769005800000|2026-01-21 14:30:00|384.1|384|384.1|384|384.1|384|384.1|384|1
1769005810000|2026-01-21 14:30:10|384.2||384.2||384.2||384.2||0
1769005830000|2026-01-21 14:30:30||384.1||384.1||384.1||384.1|0
1769005860000|2026-01-21 14:31:00|||||||||1
1769005870000|2026-01-21 14:31:10|384.3||384.3||384.3||384.3||0
1769005880000|2026-01-21 14:31:20|||||||||732
1769005900000|2026-01-21 14:31:40|384.2||384.2||384.2||384.2||1103
1769005910000|2026-01-21 14:31:50|384.3||384.2||384.3||384.2||0
1769005920000|2026-01-21 14:32:00|384.3|384.2|384.3|384.1|384.3|384.2|384.2|384.1|497
1769005930000|2026-01-21 14:32:10|384.2|383.9|384.1|383.9|384.2|383.9|384|383.9|3563
1769005950000|2026-01-21 14:32:30||384||384||384||384|0
1769005960000|2026-01-21 14:32:40||383.9||383.9||383.9||383.9|1436
1769005970000|2026-01-21 14:32:50|384||384||384||384||0
1769005980000|2026-01-21 14:33:00|384.1|384|384.1|383.9|384.1|384|384.1|383.9|96
1769005990000|2026-01-21 14:33:10|384.3|384|384.3|384.1|384.3|384.1|384.3|384|0
1769006010000|2026-01-21 14:33:30|384.4|384.2|384.3|384.2|384.4|384.2|384.3|384.2|1110
1769006020000|2026-01-21 14:33:40|384.4||384.4||384.4||384.4||1490
1769006030000|2026-01-21 14:33:50|384.3||384.3||384.3||384.3||0
1769006040000|2026-01-21 14:34:00|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|504
1769006050000|2026-01-21 14:34:10|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|16
1769006060000|2026-01-21 14:34:20|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|21
1769006070000|2026-01-21 14:34:30|384.5|384.4|384.6|384.4|384.6|384.4|384.5|384.4|1234
1769006080000|2026-01-21 14:34:40|384.7|384.5|384.7|384.6|384.7|384.6|384.7|384.5|18
1769006090000|2026-01-21 14:34:50|384.8||384.7||384.8||384.7||786
1769006100000|2026-01-21 14:35:00|||||||||1055
1769006140000|2026-01-21 14:35:40|384.9|384.7|384.9|384.7|384.9|384.7|384.9|384.7|18
1769006150000|2026-01-21 14:35:50|384.8||384.8||384.8||384.8||0
1769006160000|2026-01-21 14:36:00|||||||||1
1769006180000|2026-01-21 14:36:20|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|0
1769006190000|2026-01-21 14:36:30|385|384.9|385|384.9|385|384.9|385|384.9|17
1769006200000|2026-01-21 14:36:40|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|0
1769006210000|2026-01-21 14:36:50|||||||||1
1769006230000|2026-01-21 14:37:10|385|384.9|385|384.8|385|384.9|385|384.8|3100
1769006240000|2026-01-21 14:37:20|384.9||385||385||384.9||0
1769006250000|2026-01-21 14:37:30|384.9|384.7|384.8|384.7|384.9|384.7|384.8|384.7|1000
1769006270000|2026-01-21 14:37:50|385|384.8|384.9|384.8|385|384.8|384.9|384.8|112
1769006280000|2026-01-21 14:38:00||384.7||384.7||384.7||384.7|1
1769006300000|2026-01-21 14:38:20|385|384.8|385|384.8|385|384.8|385|384.7|100
1769006310000|2026-01-21 14:38:30||384.9||384.9||384.9||384.9|0
1769006340000|2026-01-21 14:39:00|385.1|385|385.1|385|385.1|385|385.1|385|1473
1769006360000|2026-01-21 14:39:20|385.3|385.1|385.2|385|385.3|385.1|385.2|385|106
1769006370000|2026-01-21 14:39:30|385.3|385.1|385.3|385.1|385.3|385.1|385.3|385.1|0
1769006390000|2026-01-21 14:39:50|385.2||385.2||385.2||385.2||0
1769006400000|2026-01-21 14:40:00|||||||||1
1769006410000|2026-01-21 14:40:10|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|301
1769006460000|2026-01-21 14:41:00|||||||||130
1769006470000|2026-01-21 14:41:10||385.1||385.1||385.1||385.1|2
1769006490000|2026-01-21 14:41:30|385|384.9|385|384.9|385|384.9|385|384.9|2009
1769006520000|2026-01-21 14:42:00|385.1|385|385|384.8|385.1|385|385|384.8|932
1769006540000|2026-01-21 14:42:20|385.1|385|385.1|385|385.1|385|385.1|385|1200
1769006550000|2026-01-21 14:42:30||384.9||384.9||384.9||384.9|1436
1769006570000|2026-01-21 14:42:50|385||385||385||385||0
1769006580000|2026-01-21 14:43:00|385.1|385|385.1|384.9|385.1|385|385.1|384.9|1939
1769006590000|2026-01-21 14:43:10||385||384.9||385||384.9|4217
1769006620000|2026-01-21 14:43:40|385.2|385|385.2|385.1|385.2|385.1|385.2|385|1489
1769006630000|2026-01-21 14:43:50|385.1|385|385.1|384.9|385.1|385|385|384.9|130
1769006640000|2026-01-21 14:44:00||385||385||385||385|130
1769006650000|2026-01-21 14:44:10||384.9||384.9||384.9||384.9|365
1769006670000|2026-01-21 14:44:30|||||||||50
1769006690000|2026-01-21 14:44:50|385|384.8|384.9|384.8|385|384.8|384.9|384.8|442
1769006700000|2026-01-21 14:45:00|||||||||1
1769006730000|2026-01-21 14:45:30|||||||||1436
1769006740000|2026-01-21 14:45:40|385.1|385|385.1|385|385.1|385|385.1|385|0
1769006750000|2026-01-21 14:45:50||384.9||385||385||384.9|122
1769006780000|2026-01-21 14:46:20|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|0
1769006790000|2026-01-21 14:46:30|||||||||113
1769006810000|2026-01-21 14:46:50|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|0
1769006820000|2026-01-21 14:47:00|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|0
1769006850000|2026-01-21 14:47:30|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|82
1769006860000|2026-01-21 14:47:40|385.4||385.4||385.4||385.4||1436
1769006870000|2026-01-21 14:47:50|385.3||385.3||385.3||385.3||0
1769006880000|2026-01-21 14:48:00|||||||||1
1769006890000|2026-01-21 14:48:10|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|0
1769006930000|2026-01-21 14:48:50|385.5||385.4||385.5||385.4||344
1769006940000|2026-01-21 14:49:00|||||||||1
1769006950000|2026-01-21 14:49:10|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|512
1769006960000|2026-01-21 14:49:20|||||||||4195
1769006980000|2026-01-21 14:49:40|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.5|0
1769007000000|2026-01-21 14:50:00|385.7|385.4|385.7|385.6|385.7|385.6|385.7|385.4|1110
1769007010000|2026-01-21 14:50:10|385.8|385.7|385.8|385.7|385.8|385.7|385.8|385.7|0
1769007020000|2026-01-21 14:50:20|385.9|385.8|385.9|385.8|385.9|385.8|385.9|385.8|95
1769007060000|2026-01-21 14:51:00|||||||||1
1769007090000|2026-01-21 14:51:30|386|385.9|386|385.9|386|385.9|386|385.9|512
1769007120000|2026-01-21 14:52:00|385.9|385.7|385.9|385.8|385.9|385.8|385.9|385.7|1566
1769007140000|2026-01-21 14:52:20|386||385.9||386||385.9||0
1769007150000|2026-01-21 14:52:30|386||386||386||386||1130
1769007160000|2026-01-21 14:52:40||385.9||385.9||385.9||385.9|0
1769007180000|2026-01-21 14:53:00|385.9|385.8|385.9|385.8|385.9|385.8|385.9|385.8|1566
1769007210000|2026-01-21 14:53:30|386||386||386||386||1436
1769007220000|2026-01-21 14:53:40||385.9||385.9||385.9||385.9|0
1769007240000|2026-01-21 14:54:00|386.1|386|386.1|386|386.1|386|386.1|386|1
1769007280000|2026-01-21 14:54:40|386.2|386.1|386.3|386.1|386.3|386.1|386.2|386.1|2546
1769007290000|2026-01-21 14:54:50|386.2||386.2||386.2||386.2||0
1769007300000|2026-01-21 14:55:00|386.3||386.3||386.3||386.2||2294
1769007340000|2026-01-21 14:55:40||386.2||386.2||386.2||386.1|1362
1769007350000|2026-01-21 14:55:50|386.2|386.1|386.2|386.1|386.2|386.1|386.2|386.1|1437
1769007360000|2026-01-21 14:56:00|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|6
1769007370000|2026-01-21 14:56:10|||||||||500
1769007390000|2026-01-21 14:56:30|386.4||386.3||386.4||386.3||671
1769007400000|2026-01-21 14:56:40|386.4||386.4||386.4||386.4||0
1769007410000|2026-01-21 14:56:50|386.3||386.3||386.3||386.3||0
1769007420000|2026-01-21 14:57:00|||||||||1
1769007480000|2026-01-21 14:58:00|386.2|386.1|386.2|386.1|386.2|386.1|386.2|386.1|1
1769007500000|2026-01-21 14:58:20|386|386|385.9|385.8|386|386|385.9|385.8|600
1769007530000|2026-01-21 14:58:50|386|385.9|386|385.9|386|385.9|386|385.9|1111
1769007540000|2026-01-21 14:59:00|386.1|386|386.1|386|386.1|386|386.1|386|6
1769007600000|2026-01-21 15:00:00|||||||||6
1769007610000|2026-01-21 15:00:10|386|385.9|386|385.9|386|385.9|386|385.9|0
1769007630000|2026-01-21 15:00:30|386.1||386.1||386.1||386.1||250
1769007650000|2026-01-21 15:00:50||386||386||386||386|0
1769007660000|2026-01-21 15:01:00|386|385.9|385.8|385.6|386|385.9|385.8|385.6|622
1769007680000|2026-01-21 15:01:20|385.7|385.5|385.7|385.5|385.7|385.5|385.7|385.5|0
1769007690000|2026-01-21 15:01:30|385.6||385.6||385.6||385.6||0
1769007700000|2026-01-21 15:01:40|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|0
1769007770000|2026-01-21 15:02:50|||||||||623
1769007780000|2026-01-21 15:03:00|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.5|0
1769007790000|2026-01-21 15:03:10||385.4||385.4||385.4||385.4|14
1769007800000|2026-01-21 15:03:20|385.5||385.5||385.5||385.5||0
1769007820000|2026-01-21 15:03:40|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|0
1769007850000|2026-01-21 15:04:10|||||||||557
1769007860000|2026-01-21 15:04:20||385.2||385.2||385.2||385.2|1903
1769007870000|2026-01-21 15:04:30|385.3||385.3||385.3||385.3||0
1769007880000|2026-01-21 15:04:40||385.1||385.1||385.1||385.1|452
1769007900000|2026-01-21 15:05:00||385.2||385.2||385.2||385.2|0
1769007920000|2026-01-21 15:05:20|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|1911
1769007950000|2026-01-21 15:05:50|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|77
1769007960000|2026-01-21 15:06:00|385.2|385.1|385.1|385|385.2|385.1|385.1|385|1436
1769007970000|2026-01-21 15:06:10|385.2||385.1||385.2||385.1||0
1769007980000|2026-01-21 15:06:20|385|384.9|385|384.9|385|384.9|385|384.9|313
1769008020000|2026-01-21 15:07:00|385.1|384.8|385.1|385|385.1|385|385.1|384.8|1279
1769008030000|2026-01-21 15:07:10|385.3|385.1|385.3|385.1|385.3|385.1|385.2|385.1|3535
1769008060000|2026-01-21 15:07:40|385.2|385.2|385.2|385|385.2|385.2|385.2|385|0
1769008070000|2026-01-21 15:07:50||385.1||385.1||385.1||385.1|0
1769008120000|2026-01-21 15:08:40|385.3||385.3||385.3||385.3||0
1769008160000|2026-01-21 15:09:20||385.2||385.2||385.2||385.2|0
1769008190000|2026-01-21 15:09:50|||||||||1000
1769008230000|2026-01-21 15:10:30|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|101
1769008260000|2026-01-21 15:11:00|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|79
1769008270000|2026-01-21 15:11:10|||||||||2000
1769008280000|2026-01-21 15:11:20|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|304
1769008290000|2026-01-21 15:11:30|||||||||6000
1769008320000|2026-01-21 15:12:00|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|0
1769008330000|2026-01-21 15:12:10||385.1||385.2||385.2||385.1|0
1769008360000|2026-01-21 15:12:40|385.4|385.3|385.2|385.1|385.4|385.3|385.2|385.1|1637
1769008370000|2026-01-21 15:12:50||385||385||385||385|292
1769008380000|2026-01-21 15:13:00|385.1||385.1||385.1||385.1||0
1769008390000|2026-01-21 15:13:10|||||||||15
1769008400000|2026-01-21 15:13:20|385|384.9|385|384.8|385|384.9|385|384.8|0
1769008410000|2026-01-21 15:13:30|384.9|384.7|384.9|384.7|384.9|384.7|384.9|384.7|25
1769008420000|2026-01-21 15:13:40|384.8|384.6|384.7|384.5|384.8|384.6|384.7|384.5|0
1769008430000|2026-01-21 15:13:50|384.6|384.4|384.5|384.4|384.7|384.4|384.5|384.4|3532
1769008440000|2026-01-21 15:14:00|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|211
1769008460000|2026-01-21 15:14:20||384.5||384.5||384.5||384.5|0
1769008470000|2026-01-21 15:14:30||384.6||384.6||384.6||384.6|0
1769008510000|2026-01-21 15:15:10|384.6|384.4|384.6|384.4|384.6|384.4|384.6|384.4|1250
1769008530000|2026-01-21 15:15:30||384.5||384.5||384.5||384.5|0
1769008550000|2026-01-21 15:15:50|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|0
1769008560000|2026-01-21 15:16:00||384.5||384.5||384.5||384.5|0
1769008600000|2026-01-21 15:16:40|384.6|384.3|384.4|384.2|384.6|384.3|384.4|384.2|1269
1769008610000|2026-01-21 15:16:50||384.3||384.3||384.3||384.2|0
1769008620000|2026-01-21 15:17:00||384.2||384.2||384.2||384.2|0
1769008630000|2026-01-21 15:17:10||384.3||384.3||384.3||384.3|0
1769008640000|2026-01-21 15:17:20||384.2||384.2||384.2||384.2|0
1769008660000|2026-01-21 15:17:40|384.3|384.1|384.3|384.1|384.3|384.1|384.2|384.1|1765
1769008680000|2026-01-21 15:18:00|384.2||384.3||384.3||384.2||0
1769008720000|2026-01-21 15:18:40|384.2|384|384.1|384|384.2|384|384.1|384|0
1769008750000|2026-01-21 15:19:10|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|1280
1769008760000|2026-01-21 15:19:20|384.1|383.9|384.1|383.9|384.1|383.9|384.1|383.9|0
1769008770000|2026-01-21 15:19:30|384|383.8|384|383.8|384|383.8|384|383.8|0
1769008780000|2026-01-21 15:19:40|383.9||383.9||383.9||383.9||0
1769008800000|2026-01-21 15:20:00|384||384||384||384||97
1769008810000|2026-01-21 15:20:10|383.8|383.7|383.8|383.6|383.8|383.7|383.8|383.6|792
1769008830000|2026-01-21 15:20:30||383.7||383.7||383.7||383.7|0
1769008850000|2026-01-21 15:20:50||383.6||383.6||383.6||383.6|0
1769008860000|2026-01-21 15:21:00||383.7||383.6||383.7||383.6|6000
1769008880000|2026-01-21 15:21:20|383.7||383.8||383.8||383.7||50
1769008900000|2026-01-21 15:21:40|383.7||383.7||383.7||383.7||0
1769008930000|2026-01-21 15:22:10|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|58
1769008980000|2026-01-21 15:23:00|383.7||383.7||383.7||383.7||10000
1769008990000|2026-01-21 15:23:10|383.8|383.6|383.8|383.7|383.8|383.7|383.8|383.6|119
1769009100000|2026-01-21 15:25:00|||||||||1010
1769009150000|2026-01-21 15:25:50|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|129
1769009220000|2026-01-21 15:27:00|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.6|557
1769009240000|2026-01-21 15:27:20|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|0
1769009280000|2026-01-21 15:28:00|383.8|383.7|383.6|383.5|383.8|383.7|383.6|383.5|733
1769009290000|2026-01-21 15:28:10|383.5|383.4|383.4|383.3|383.5|383.4|383.4|383.3|2110
1769009310000|2026-01-21 15:28:30|383.5||383.5||383.5||383.5||0
1769009320000|2026-01-21 15:28:40|383.4||383.4||383.4||383.4||696
1769009400000|2026-01-21 15:30:00|||||||||395
1769009420000|2026-01-21 15:30:20|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|0
1769009430000|2026-01-21 15:30:30|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|1284
1769009450000|2026-01-21 15:30:50|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|413
1769009470000|2026-01-21 15:31:10|383.8|383.7|383.9|383.8|383.9|383.8|383.8|383.7|6
1769009500000|2026-01-21 15:31:40|384|383.9|384|383.9|384|383.9|384|383.9|0
1769009520000|2026-01-21 15:32:00|384.1||384.1||384.1||384||0
1769009530000|2026-01-21 15:32:10||384||384||384||384|0
1769009540000|2026-01-21 15:32:20|384.3|384.1|384.2|384|384.3|384.1|384.2|384|1436
1769009560000|2026-01-21 15:32:40|384.1|383.9|384.1|384|384.1|384|384.1|383.9|0
1769009570000|2026-01-21 15:32:50|384|383.9|384.1|383.9|384.1|383.9|384|383.9|885
1769009580000|2026-01-21 15:33:00|384||384.1||384.1||384||0
1769009600000|2026-01-21 15:33:20|384.2|384|384.2|384|384.2|384|384.2|384|0
1769009610000|2026-01-21 15:33:30|384.1|384.1|384.1|383.9|384.1|384.1|384|383.9|4109
1769009650000|2026-01-21 15:34:10||384||384||384||384|0
1769009700000|2026-01-21 15:35:00|||||||||2000
1769009710000|2026-01-21 15:35:10|384|383.9|384|383.9|384|383.9|384|383.9|909
1769009730000|2026-01-21 15:35:30|384.1|384|384.1|384|384.1|384|384.1|384|0
1769009740000|2026-01-21 15:35:40|384.2||384.2||384.2||384.2||0
1769009750000|2026-01-21 15:35:50||384.1||384.1||384.1||384.1|0
1769009760000|2026-01-21 15:36:00||384||384||384||384|0
1769009780000|2026-01-21 15:36:20|384|384.1|384|383.9|384|384.1|384|383.9|3000
1769009790000|2026-01-21 15:36:30|||||||||3000
1769009800000|2026-01-21 15:36:40|383.9|383.8|383.9|383.7|383.9|383.8|383.9|383.7|3600
1769009850000|2026-01-21 15:37:30|383.8||383.8||383.8||383.8||0
1769009860000|2026-01-21 15:37:40|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|1110
1769009870000|2026-01-21 15:37:50||383.7||383.7||383.7||383.7|72
1769009880000|2026-01-21 15:38:00|384|383.8|384|383.9|384|383.9|384|383.8|2588
1769009910000|2026-01-21 15:38:30|||||||||6000
1769009930000|2026-01-21 15:38:50|||||||||6136
1769009950000|2026-01-21 15:39:10|384.1|384|384.1|384|384.1|384|384.1|384|3000
1769009970000|2026-01-21 15:39:30|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|0
1769009990000|2026-01-21 15:39:50|384.1|384|384.1|384|384.1|384|384.1|384|0
1769010010000|2026-01-21 15:40:10|||||||||9000
1769010020000|2026-01-21 15:40:20||383.9||383.9||383.9||383.9|8900
1769010070000|2026-01-21 15:41:10||384||383.9||384||383.9|800
1769010090000|2026-01-21 15:41:30|384||384||384||384||2841
1769010120000|2026-01-21 15:42:00|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|0
1769010130000|2026-01-21 15:42:10|383.8|383.7|383.6|383.5|383.8|383.7|383.6|383.5|1904
1769010140000|2026-01-21 15:42:20|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|2180
1769010150000|2026-01-21 15:42:30||383.5||383.6||383.6||383.5|3000
1769010170000|2026-01-21 15:42:50|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|0
1769010180000|2026-01-21 15:43:00|384|383.9|384.1|384|384.2|384|384|383.9|271
1769010200000|2026-01-21 15:43:20|384.2||384.1||384.2||384.1||0
1769010210000|2026-01-21 15:43:30|384.2||384.1||384.2||384.1||0
1769010220000|2026-01-21 15:43:40|384|383.9|384|383.9|384|383.9|384|383.9|916
1769010230000|2026-01-21 15:43:50|||||||||3630
1769010240000|2026-01-21 15:44:00|||||||||2315
1769010250000|2026-01-21 15:44:10||383.8||383.8||383.8||383.8|2000
1769010260000|2026-01-21 15:44:20|383.9|383.9|384|383.9|384|383.9|383.9|383.9|0
1769010270000|2026-01-21 15:44:30|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|0
1769010280000|2026-01-21 15:44:40|384.1|384|384.1|384|384.1|384|384.1|384|2189
1769010290000|2026-01-21 15:44:50||383.9||383.9||383.9||383.9|0
1769010350000|2026-01-21 15:45:50|384|383.8|384|383.8|384|383.8|384|383.8|405
1769010360000|2026-01-21 15:46:00||383.9||383.8||383.9||383.8|1265
1769010370000|2026-01-21 15:46:10|383.9||383.9||383.9||383.9||2674
1769010420000|2026-01-21 15:47:00|384|383.9|384.1|384|384.1|384|384|383.9|3563
1769010430000|2026-01-21 15:47:10|||||||||50
1769010450000|2026-01-21 15:47:30|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|13
1769010460000|2026-01-21 15:47:40|384.1|384|384.1|384|384.1|384|384.1|384|0
1769010470000|2026-01-21 15:47:50|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|80
1769010490000|2026-01-21 15:48:10|||||||||200
1769010510000|2026-01-21 15:48:30|384.1|384|384.1|384|384.1|384|384.1|384|6404
1769010540000|2026-01-21 15:49:00|384|383.9|384|383.9|384|383.9|384|383.9|2873
1769010550000|2026-01-21 15:49:10|383.9|383.8|383.9|383.7|383.9|383.8|383.9|383.7|0
1769010560000|2026-01-21 15:49:20||383.8||383.8||383.8||383.8|1337
1769010570000|2026-01-21 15:49:30|384||383.9||384||383.9||0
1769010580000|2026-01-21 15:49:40|384|383.9|383.9|383.8|384|383.9|383.9|383.8|1110
1769010600000|2026-01-21 15:50:00|384|383.9|384|383.9|384|383.9|384|383.9|0
1769010610000|2026-01-21 15:50:10|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|950
1769010640000|2026-01-21 15:50:40|||||||||5000
1769010740000|2026-01-21 15:52:20||383.7||383.7||383.7||383.7|1536
1769010760000|2026-01-21 15:52:40||383.8||383.7||383.8||383.7|1569
1769010790000|2026-01-21 15:53:10|383.8||383.8||383.8||383.8||0
1769010860000|2026-01-21 15:54:20|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|0
1769010890000|2026-01-21 15:54:50|383.6|383.5|383.5|383.4|383.6|383.5|383.5|383.4|812
1769010910000|2026-01-21 15:55:10|||||||||20
1769010920000|2026-01-21 15:55:20|383.4|383.3|383.5|383.4|383.5|383.4|383.4|383.3|459
1769010960000|2026-01-21 15:56:00|||||||||2717
1769010970000|2026-01-21 15:56:10||383.3||383.4||383.4||383.3|0
1769010980000|2026-01-21 15:56:20|||||||||4000
1769011030000|2026-01-21 15:57:10||383.3||383.3||383.3||383.3|0
1769011060000|2026-01-21 15:57:40||383.4||383.4||383.4||383.4|0
1769011100000|2026-01-21 15:58:20|383.6|383.5|383.6|383.5|383.6|383.5|383.6|383.5|0
1769011170000|2026-01-21 15:59:30|383.5|383.4|383.5|383.3|383.5|383.4|383.5|383.3|0
1769011200000|2026-01-21 16:00:00|383.4||383.4||383.4||383.4||0
1769011210000|2026-01-21 16:00:10|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|0
1769011260000|2026-01-21 16:01:00|383.2|383|383.2|383|383.2|383|383.2|383|0
1769011270000|2026-01-21 16:01:10|383.3|383.1|383.3|383.2|383.4|383.3|383.3|383.1|1290
1769011300000|2026-01-21 16:01:40||383.1||383.1||383.1||383.1|0
1769011310000|2026-01-21 16:01:50|383.2||383.2||383.2||383.2||0
1769011320000|2026-01-21 16:02:00|383.3||383.3||383.3||383.3||0
1769011330000|2026-01-21 16:02:10|||||||||1036
1769011370000|2026-01-21 16:02:50||383.2||383.2||383.2||383.2|0
1769011420000|2026-01-21 16:03:40||383.1||383.1||383.1||383.1|0
1769011440000|2026-01-21 16:04:00|383.2||383.2||383.2||383.2||0
1769011500000|2026-01-21 16:05:00|383.3|383.2|383.3|383.2|383.3|383.2|383.3|383.2|0
1769011530000|2026-01-21 16:05:30|383.2|383.1|383.3|383.1|383.3|383.2|383.2|383.1|106
1769011540000|2026-01-21 16:05:40|383.2||383.2||383.2||383.2||0
1769011600000|2026-01-21 16:06:40|383.3||383.3||383.3||383.3||1160
1769011630000|2026-01-21 16:07:10||383.2||383.2||383.2||383.2|0
1769011670000|2026-01-21 16:07:50|383.4||383.4||383.4||383.4||0
1769011680000|2026-01-21 16:08:00||383.3||383.3||383.3||383.3|0
1769011690000|2026-01-21 16:08:10|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|0
1769011760000|2026-01-21 16:09:20|383.4|383.3|383.3|383.2|383.4|383.3|383.3|383.2|0
1769011770000|2026-01-21 16:09:30|383.4|383.3|383.4|383.3|383.4|383.3|383.4|383.3|769
1769011780000|2026-01-21 16:09:40|383.3|383.2|383.4|383.3|383.4|383.3|383.3|383.2|0
1769011800000|2026-01-21 16:10:00|383.5||383.5||383.5||383.5||750
1769011830000|2026-01-21 16:10:30|||||||||500
1769011860000|2026-01-21 16:11:00|383.4|383.2|383.4|383.2|383.4|383.2|383.4|383.2|1621
1769011880000|2026-01-21 16:11:20|383.3||383.4||383.4||383.3||570
1769011910000|2026-01-21 16:11:50|383.3||383.3||383.3||383.3||0
1769011920000|2026-01-21 16:12:00|383.1|383|383.1|383|383.1|383|383.1|383|24
1769011930000|2026-01-21 16:12:10|383|382.9|382.8|382.7|383|382.9|382.8|382.7|1555
1769011940000|2026-01-21 16:12:20||382.6||382.6||382.7||382.6|0
1769011960000|2026-01-21 16:12:40||382.7||382.6||382.7||382.6|0
1769011970000|2026-01-21 16:12:50||382.7||382.7||382.7||382.7|0
1769011990000|2026-01-21 16:13:10||382.6||382.6||382.6||382.6|0
1769012040000|2026-01-21 16:14:00||382.7||382.7||382.7||382.7|0
1769012050000|2026-01-21 16:14:10|||||||||636
1769012070000|2026-01-21 16:14:30||382.6||382.6||382.6||382.6|392
1769012080000|2026-01-21 16:14:40||382.7||382.6||382.7||382.6|0
1769012110000|2026-01-21 16:15:10||382.7||382.5||382.7||382.5|0
1769012120000|2026-01-21 16:15:20||382.6||382.5||382.6||382.5|0
1769012130000|2026-01-21 16:15:30||382.6||382.6||382.6||382.6|657
1769012140000|2026-01-21 16:15:40|||||||||662
1769012150000|2026-01-21 16:15:50|||||||||200
1769012180000|2026-01-21 16:16:20|382.7|382.5|382.7|382.5|382.7|382.5|382.7|382.5|0
1769012210000|2026-01-21 16:16:50|382.5|382.3|382.6|382.4|382.6|382.4|382.5|382.3|12
1769012280000|2026-01-21 16:18:00|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|721
1769012310000|2026-01-21 16:18:30|382.6|382.4|382.6|382.3|382.6|382.4|382.6|382.3|2317
1769012340000|2026-01-21 16:19:00|382.5||382.5||382.5||382.5||0
1769012350000|2026-01-21 16:19:10|||||||||5
1769012380000|2026-01-21 16:19:40|||||||||149
1769012390000|2026-01-21 16:19:50|||||||||2901
1769012400000|2026-01-21 16:20:00|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|51
1769012410000|2026-01-21 16:20:10|||||||||3684
1769012420000|2026-01-21 16:20:20|||||||||76
1769012450000|2026-01-21 16:20:50|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|2076
1769012460000|2026-01-21 16:21:00|382.6|382.4|382.5|382.3|382.6|382.4|382.5|382.3|4381
1769012470000|2026-01-21 16:21:10|||||||||1851
1769012480000|2026-01-21 16:21:20|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|2674
1769012490000|2026-01-21 16:21:30|||||||||36
1769012500000|2026-01-21 16:21:40|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|2248
1769012510000|2026-01-21 16:21:50|382.6|382.4|382.6|382.4|382.6|382.4|382.6|382.4|6
1769012530000|2026-01-21 16:22:10|||||||||1851
1769012570000|2026-01-21 16:22:50|382.7|382.5|382.7|382.5|382.7|382.5|382.7|382.5|2092
1769012580000|2026-01-21 16:23:00|||||||||5
1769012610000|2026-01-21 16:23:30|382.8|382.6|382.8|382.6|382.8|382.6|382.8|382.6|290
1769012620000|2026-01-21 16:23:40|||||||||1
1769012640000|2026-01-21 16:24:00|||||||||51
1769012670000|2026-01-21 16:24:30|382.9|382.7|382.9|382.7|382.9|382.7|382.9|382.7|2500
1769012680000|2026-01-21 16:24:40|382.8|382.6|382.8|382.6|382.8|382.6|382.8|382.6|3166
1769012700000|2026-01-21 16:25:00||382.5||382.6||382.6||382.5|3312
1769012720000|2026-01-21 16:25:20|||||||||14000
1769012730000|2026-01-21 16:25:30|382.9|382.7|382.9|382.7|382.9|382.7|382.9|382.7|1281
1769012750000|2026-01-21 16:25:50|383|382.8|383|382.8|383|382.8|383|382.8|4
1769012760000|2026-01-21 16:26:00|||||||||3290
1769012770000|2026-01-21 16:26:10|||||||||4565
1769012780000|2026-01-21 16:26:20|||||||||2869
1769012800000|2026-01-21 16:26:40|||||||||15
1769012830000|2026-01-21 16:27:10|||||||||6987
1769012840000|2026-01-21 16:27:20|||||||||6884
1769012850000|2026-01-21 16:27:30|382.9|382.7|383|382.8|383|382.8|382.9|382.7|1537
1769012870000|2026-01-21 16:27:50|||||||||1889
1769012880000|2026-01-21 16:28:00|||||||||1323
1769012890000|2026-01-21 16:28:10|||||||||7000
1769012900000|2026-01-21 16:28:20|||||||||2907
1769012920000|2026-01-21 16:28:40|383.1|382.9|383.1|382.9|383.1|382.9|383.1|382.9|0
1769012940000|2026-01-21 16:29:00|383|382.8|383.1|382.9|383.1|382.9|383|382.8|3309
1769012950000|2026-01-21 16:29:10|383.2||383.2||383.2||383.2||26
1769012960000|2026-01-21 16:29:20|383.1||383.1||383.1||383.1||146
1769012970000|2026-01-21 16:29:30|383.2|383|383.2|383|383.2|383|383.2|383|366
1769068800000|2026-01-22 08:00:00|382.4|381.8|382.2|381.8|382.4|381.8|382.2|381.8|440
1769068810000|2026-01-22 08:00:10|383.1|382.5|383|382.5|383.1|382.5|382.9|382.5|1496
1769068820000|2026-01-22 08:00:20|382.8|382.4|382.7|382.3|382.8|382.4|382.6|382.3|0
1769068830000|2026-01-22 08:00:30||382.4||382.3||382.4||382.3|440
1769068840000|2026-01-22 08:00:40|383.4|382.8|383.4|382.8|383.4|382.8|383.4|382.8|0
1769068850000|2026-01-22 08:00:50|383.3|382.7|383.4|383|383.4|383|383.2|382.7|700
1769068860000|2026-01-22 08:01:00|383.9|383.2|384.7|384.1|384.8|384.2|383.9|383.1|1692
1769068870000|2026-01-22 08:01:10|384.8||384.7||384.8||384.7||300
1769068880000|2026-01-22 08:01:20|384.8|383.9|384|383.5|384.8|383.9|384|383.5|902
1769068890000|2026-01-22 08:01:30|384.3|383.7|384.5|383.9|384.6|384|384.2|383.7|2019
1769068900000|2026-01-22 08:01:40||384||383.9||384||383.9|0
1769068910000|2026-01-22 08:01:50|384.4|384|384.4|384|384.5|384|384.4|384|1219
1769068920000|2026-01-22 08:02:00|384.3|384.1|384.4|384|384.4|384.1|384.3|383.9|5000
1769068930000|2026-01-22 08:02:10|384.3|383.7|384.2|383.9|384.3|383.9|384.1|383.7|393
1769068940000|2026-01-22 08:02:20|384.3|383.8|384.2|383.8|384.3|384|384.1|383.8|2363
1769068950000|2026-01-22 08:02:30|383.8|383.3|384|383.5|384.1|383.6|383.8|383.3|1775
1769068960000|2026-01-22 08:02:40||383.4||383.5||383.6||383.4|0
1769068970000|2026-01-22 08:02:50|384.1|383.7|384.1|383.5|384.1|383.7|383.8|383.5|2036
1769068980000|2026-01-22 08:03:00|384|383.6|384|383.6|384.1|383.7|384|383.5|1032
1769068990000|2026-01-22 08:03:10||383.5||383.5||383.5||383.5|0
1769069000000|2026-01-22 08:03:20|383.8|383.3|383.8|383.6|383.8|383.6|383.8|383.3|831
1769069010000|2026-01-22 08:03:30|383.9||383.9||383.9||383.9||249
1769069020000|2026-01-22 08:03:40|384.1|383.8|384.2|383.7|384.2|383.8|383.8|383.7|2855
1769069030000|2026-01-22 08:03:50|384.1||384.1||384.1||384.1||0
1769069040000|2026-01-22 08:04:00|384||384.1||384.1||384||0
1769069050000|2026-01-22 08:04:10|383.8|383.6|384|383.7|384.1|383.7|383.7|383.5|150
1769069060000|2026-01-22 08:04:20|383.8||384||384||383.8||1315
1769069070000|2026-01-22 08:04:30|384.2||384.2||384.2||384.2||273
1769069080000|2026-01-22 08:04:40|384.3|383.9|384.2|383.8|384.4|384.1|384.2|383.8|467
1769069090000|2026-01-22 08:04:50|384.3|383.9|384.3|383.9|384.3|383.9|384.3|383.9|0
1769069100000|2026-01-22 08:05:00|384.2|383.8|384.1|383.8|384.3|383.9|384.1|383.8|1489
1769069110000|2026-01-22 08:05:10|384.3|383.9|384.3|384|384.3|384|384.3|383.9|373
1769069120000|2026-01-22 08:05:20||383.9||383.9||384||383.9|1319
1769069130000|2026-01-22 08:05:30|384.4|384.1|384.4|384.1|384.4|384.1|384.4|384|973
1769069140000|2026-01-22 08:05:40||384||384.1||384.2||384|536
1769069150000|2026-01-22 08:05:50|||||||||1459
1769069160000|2026-01-22 08:06:00|384.5|384.5|384.8|384.5|384.8|384.5|384.5|384.5|504
1769069170000|2026-01-22 08:06:10|384.7|384.3|384.7|384.3|384.7|384.3|384.7|384.3|605
1769069190000|2026-01-22 08:06:30|384.5|384.4|384.7|384.3|384.7|384.4|384.5|384.3|1482
1769069210000|2026-01-22 08:06:50|384.6|384.4|384.6|384.3|384.6|384.4|384.6|384.3|0
1769069220000|2026-01-22 08:07:00|384.7|384.1|384.4|384|384.7|384.1|384.4|384|0
1769069230000|2026-01-22 08:07:10|384.3|383.9|384.3|384|384.3|384|384.2|383.9|2100
1769069240000|2026-01-22 08:07:20|384.2|383.9|384.1|383.7|384.3|383.9|384.1|383.7|58
1769069250000|2026-01-22 08:07:30|384.2|383.8|384.1|383.7|384.2|383.8|384.1|383.7|1438
1769069280000|2026-01-22 08:08:00||383.8||383.8||383.8||383.8|36
1769069290000|2026-01-22 08:08:10|384.2|383.9|384.6|384.3|384.6|384.3|384|383.8|950
1769069300000|2026-01-22 08:08:20|384.5|384.4|385.2|384.9|385.2|384.9|384.5|384.4|3835
1769069310000|2026-01-22 08:08:30|385.1|384.7|385.1|384.7|385.1|384.7|385.1|384.7|796
1769069320000|2026-01-22 08:08:40|385|384.6|384.9|384.6|385|384.6|384.9|384.6|0
1769069330000|2026-01-22 08:08:50|385|384.8|385|384.7|385|384.8|385|384.7|0
1769069350000|2026-01-22 08:09:10|384.8|384.5|384.8|384.5|384.8|384.5|384.8|384.5|2829
1769069360000|2026-01-22 08:09:20|384.6|384.3|384.7|384.4|384.7|384.4|384.5|384.3|2334
1769069370000|2026-01-22 08:09:30|384.8|384.6|384.8|384.5|384.8|384.6|384.8|384.5|1700
1769069380000|2026-01-22 08:09:40|385|384.7|385|384.7|385|384.7|385|384.7|425
1769069400000|2026-01-22 08:10:00|385.2|384.9|385.3|385.1|385.3|385.2|385.2|384.9|605
1769069420000|2026-01-22 08:10:20|385.4|385.2|385.3|385|385.4|385.2|385.3|384.9|108
1769069450000|2026-01-22 08:10:50|385.4|385.1|385.4|385.1|385.5|385.2|385.4|385.1|2910
1769069480000|2026-01-22 08:11:20||385.2||385.2||385.2||385.2|408
1769069490000|2026-01-22 08:11:30|385.5|385.3|385.6|385.4|385.6|385.4|385.5|385.3|5106
1769069500000|2026-01-22 08:11:40|385.8|385.3|385.9|385.7|385.9|385.7|385.8|385.3|1100
1769069510000|2026-01-22 08:11:50|||||||||2342
1769069520000|2026-01-22 08:12:00|385.8|385.6|385.8|385.6|385.8|385.6|385.8|385.6|0
1769069530000|2026-01-22 08:12:10|385.7|385.4|385.6|385.3|385.7|385.4|385.6|385.3|0
1769069550000|2026-01-22 08:12:30|385.7|385.4|385.6|385.3|385.7|385.5|385.6|385.3|10177
1769069560000|2026-01-22 08:12:40|385.5|385.4|385.5|385.1|385.5|385.4|385.5|385.1|0
1769069570000|2026-01-22 08:12:50||385.2||385.2||385.2||385.2|0
1769069580000|2026-01-22 08:13:00|385.7|385.3|385.6|385.4|385.7|385.4|385.5|385.3|359
1769069590000|2026-01-22 08:13:10||385.3||385.3||385.3||385.3|0
1769069600000|2026-01-22 08:13:20|385.4|385.2|385.4|385.2|385.4|385.2|385.4|385.2|1877
1769069610000|2026-01-22 08:13:30|385.2|384.9|385.1|384.9|385.2|384.9|385.1|384.9|0
1769069620000|2026-01-22 08:13:40|385.2|385|385.2|384.9|385.2|385|385.2|384.9|0
1769069630000|2026-01-22 08:13:50|385.3|385.1|385.3|385.1|385.4|385.2|385.3|385|1358
1769069640000|2026-01-22 08:14:00|385.2|385|385.2|384.9|385.2|385|385.1|384.9|1617
1769069660000|2026-01-22 08:14:20||385||384.9||385||384.9|391
1769069670000|2026-01-22 08:14:30|385.3|385|385.7|385.5|385.7|385.6|385.3|385|5591
1769069690000|2026-01-22 08:14:50|385.6|385.4|385.6|385.4|385.6|385.4|385.6|385.4|216
1769069700000|2026-01-22 08:15:00||385.3||385.4||385.4||385.3|2316
1769069710000|2026-01-22 08:15:10|385.5|385.3|385.5|385.3|385.5|385.3|385.5|385.2|1062
1769069720000|2026-01-22 08:15:20|385.4|385.2|385.5|385.4|385.5|385.4|385.4|385.2|2625
1769069730000|2026-01-22 08:15:30|385.7|385.2|385.7|385.5|385.7|385.6|385.7|385.2|2837
1769069740000|2026-01-22 08:15:40|385.6|385.4|385.5|385.3|385.6|385.4|385.5|385.3|5580
1769069750000|2026-01-22 08:15:50|385.6||385.5||385.6||385.5||0
1769069760000|2026-01-22 08:16:00|385.4|385.2|385.4|385.3|385.4|385.3|385.4|385.2|1307
1769069780000|2026-01-22 08:16:20|385.5|385.2|385.5|385.3|385.5|385.3|385.5|385.2|971
1769069790000|2026-01-22 08:16:30|385.6|385.4|385.8|385.5|385.8|385.5|385.6|385.4|5618
1769069800000|2026-01-22 08:16:40||385.6||385.5||385.6||385.5|0
1769069860000|2026-01-22 08:17:40|385.7|385.3|385.5|385.2|385.7|385.3|385.5|385.2|844
1769069870000|2026-01-22 08:17:50|385.4|385|385.3|385|385.4|385|385.3|385|1643
1769069880000|2026-01-22 08:18:00|385.1|384.9|385.1|384.9|385.1|384.9|385.1|384.9|0
1769069890000|2026-01-22 08:18:10|385|384.8|385|384.7|385|384.8|384.9|384.7|180
1769069900000|2026-01-22 08:18:20|384.9|384.6|384.8|384.6|384.9|384.6|384.8|384.6|368
1769069910000|2026-01-22 08:18:30|385|384.5|385|384.7|385|384.7|384.9|384.5|27
1769069920000|2026-01-22 08:18:40|384.9|384.6|384.9|384.6|385|384.7|384.9|384.6|1326
1769069950000|2026-01-22 08:19:10|385.1|384.9|384.8|384.5|385.1|384.9|384.8|384.5|2776
1769069960000|2026-01-22 08:19:20|384.7|384.4|384.7|384.4|384.7|384.4|384.7|384.4|0
1769069970000|2026-01-22 08:19:30|384.9|384.6|384.9|384.6|384.9|384.7|384.9|384.6|2705
1769070000000|2026-01-22 08:20:00|384.7|384.7|385|384.7|385.1|384.9|384.7|384.7|3842
1769070010000|2026-01-22 08:20:10|385.1|384.9|385.3|385.1|385.3|385.1|385.1|384.9|2737
1769070020000|2026-01-22 08:20:20|385.2|384.9|385.2|384.9|385.2|384.9|385.2|384.9|2268
1769070040000|2026-01-22 08:20:40|385.1||385.1||385.1||385.1||510
1769070050000|2026-01-22 08:20:50|385.2|385|385.2|384.9|385.2|385|385.2|384.9|115
1769070060000|2026-01-22 08:21:00|385.1|384.8|385.1|384.8|385.1|384.8|385.1|384.8|2365
1769070070000|2026-01-22 08:21:10|385||385||385||385||0
1769070080000|2026-01-22 08:21:20|385.1||385.1||385.1||385.1||180
1769070090000|2026-01-22 08:21:30||384.9||384.8||384.9||384.8|0
1769070110000|2026-01-22 08:21:50||384.9||384.9||384.9||384.9|3540
1769070120000|2026-01-22 08:22:00|385|384.8|385|384.8|385|384.8|385|384.8|1991
1769070160000|2026-01-22 08:22:40|385.3|385.1|385.3|385.1|385.3|385.1|385.3|385.1|25
1769070180000|2026-01-22 08:23:00|385.5|385.2|385.5|385.2|385.5|385.2|385.5|385.2|390
1769070220000|2026-01-22 08:23:40||385.4||385.3||385.4||385.3|0
1769070230000|2026-01-22 08:23:50|385.4|385.2|385.4|385.2|385.4|385.2|385.4|385.2|590
1769070240000|2026-01-22 08:24:00||385.3||385.3||385.3||385.2|1114
1769070260000|2026-01-22 08:24:20|385.5||385.5||385.5||385.5||247
1769070290000|2026-01-22 08:24:50|385.6|385.4|385.8|385.6|385.8|385.6|385.6|385.4|4535
1769070300000|2026-01-22 08:25:00||385.7||385.7||385.7||385.7|0
1769070320000|2026-01-22 08:25:20|||||||||1884
1769070340000|2026-01-22 08:25:40||385.6||385.6||385.6||385.6|5905
1769070350000|2026-01-22 08:25:50|||||||||1067
1769070390000|2026-01-22 08:26:30|||||||||1362
1769070410000|2026-01-22 08:26:50|||||||||50
1769070420000|2026-01-22 08:27:00|||||||||2000
1769070430000|2026-01-22 08:27:10|385.7||385.8||385.8||385.7||1762
1769070480000|2026-01-22 08:28:00|385.9|385.7|385.9|385.8|385.9|385.8|385.9|385.7|2566
1769070490000|2026-01-22 08:28:10|385.8|385.6|385.8|385.6|385.8|385.6|385.8|385.6|0
1769070500000|2026-01-22 08:28:20||385.7||385.7||385.7||385.7|0
1769070520000|2026-01-22 08:28:40||385.6||385.6||385.6||385.6|0
1769070530000|2026-01-22 08:28:50||385.7||385.6||385.7||385.6|3000
1769070560000|2026-01-22 08:29:20|||||||||1307
1769070600000|2026-01-22 08:30:00|386|385.9|385.9|385.7|386|385.9|385.9|385.7|932
1769070610000|2026-01-22 08:30:10|385.8|385.6|385.8|385.6|385.8|385.6|385.8|385.6|1999
1769070620000|2026-01-22 08:30:20|385.9|385.8|385.9|385.8|385.9|385.8|385.9|385.8|390
1769070630000|2026-01-22 08:30:30|385.8|385.7|385.8|385.7|385.8|385.7|385.8|385.7|2254
1769070640000|2026-01-22 08:30:40||385.6||385.6||385.6||385.6|2537
1769070650000|2026-01-22 08:30:50|386|385.9|386|385.9|386|385.9|386|385.9|0
1769070660000|2026-01-22 08:31:00||385.8||385.9||385.9||385.8|0
1769070670000|2026-01-22 08:31:10|386.1|386|386.2|386|386.3|386.1|386.1|386|4555
1769070680000|2026-01-22 08:31:20|||||||||2164
1769070690000|2026-01-22 08:31:30|386|385.8|386|385.8|386|385.8|386|385.8|0
1769070700000|2026-01-22 08:31:40|386.1|385.9|386.1|385.9|386.1|385.9|386.1|385.9|997
1769070720000|2026-01-22 08:32:00|386|385.8|386|385.8|386|385.8|386|385.8|1529
1769070740000|2026-01-22 08:32:20|385.9||386||386||385.9||2254
1769070770000|2026-01-22 08:32:50|385.9|385.9|385.9|385.8|385.9|385.9|385.9|385.8|1020
1769070780000|2026-01-22 08:33:00||385.6||385.7||385.7||385.6|1227
1769070790000|2026-01-22 08:33:10|385.8|385.6|385.7|385.6|385.8|385.6|385.7|385.6|73
1769070800000|2026-01-22 08:33:20|385.8||385.8||385.8||385.8||2181
1769070820000|2026-01-22 08:33:40|386|385.8|385.9|385.8|386|385.8|385.9|385.8|2582
1769070830000|2026-01-22 08:33:50|386|385.9|386.1|385.9|386.1|385.9|386|385.9|3567
1769070840000|2026-01-22 08:34:00|386.2|386|386.3|386.1|386.3|386.1|386.2|386|2740
1769070850000|2026-01-22 08:34:10|||||||||2464
1769070860000|2026-01-22 08:34:20|386.2||386.2||386.2||386.2||0
1769070870000|2026-01-22 08:34:30||386||386||386||386|0
1769070900000|2026-01-22 08:35:00|||||||||2254
1769070910000|2026-01-22 08:35:10|386.1|385.9|386.2|386|386.2|386|386.1|385.9|3430
1769070920000|2026-01-22 08:35:20|386.1|385.9|386.1|385.9|386.2|386|386|385.9|10088
1769070930000|2026-01-22 08:35:30|386.2|386|386.4|386.1|386.4|386.2|386.2|386|8279
1769070940000|2026-01-22 08:35:40|386.1|385.9|386.6|386.4|386.6|386.4|386.1|385.8|4413
1769070950000|2026-01-22 08:35:50|||||||||2254
1769070960000|2026-01-22 08:36:00|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|4508
1769070970000|2026-01-22 08:36:10|||||||||805
1769070980000|2026-01-22 08:36:20|||||||||2254
1769070990000|2026-01-22 08:36:30|387|386.8|387|386.9|387|386.9|387|386.8|19
1769071000000|2026-01-22 08:36:40|386.9|386.8|386.8|386.6|386.9|386.8|386.8|386.6|6069
1769071010000|2026-01-22 08:36:50||386.7||386.6||386.7||386.6|0
1769071020000|2026-01-22 08:37:00|386.6|386.5|386.7|386.5|386.7|386.5|386.6|386.5|2707
1769071030000|2026-01-22 08:37:10|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|2226
1769071040000|2026-01-22 08:37:20|386.5|386.3|386.4|386.3|386.5|386.3|386.4|386.3|275
1769071050000|2026-01-22 08:37:30|386.3|386.2|386.3|386.1|386.3|386.2|386.3|386.1|0
1769071060000|2026-01-22 08:37:40|386.2|386|386.1|385.9|386.2|386|386.1|385.9|2065
1769071070000|2026-01-22 08:37:50|386.2|386|386.2|386|386.2|386|386.2|386|1451
1769071080000|2026-01-22 08:38:00|386.1|386.1|386.1|386|386.1|386.1|386.1|386|3214
1769071110000|2026-01-22 08:38:30|386.3|385.9|386.3|386.1|386.3|386.1|386.3|385.9|693
1769071120000|2026-01-22 08:38:40|386.1|385.9|386.1|385.9|386.1|385.9|386.1|385.9|2112
1769071170000|2026-01-22 08:39:30|386.2|386.1|386.1|385.9|386.2|386.1|386.1|385.9|1271
1769071180000|2026-01-22 08:39:40||386||385.9||386||385.9|0
1769071210000|2026-01-22 08:40:10|386||386||386.1||386||0
1769071230000|2026-01-22 08:40:30|385.9|385.8|385.8|385.6|385.9|385.8|385.8|385.6|287
1769071240000|2026-01-22 08:40:40|385.9|385.7|385.9|385.7|385.9|385.7|385.9|385.7|455
1769071260000|2026-01-22 08:41:00|385.8|385.6|385.7|385.6|385.8|385.6|385.7|385.6|0
1769071280000|2026-01-22 08:41:20||385.5||385.5||385.5||385.5|0
1769071290000|2026-01-22 08:41:30|385.6|385.4|385.6|385.4|385.6|385.4|385.6|385.4|0
1769071300000|2026-01-22 08:41:40|385.5|385.3|385.5|385.3|385.5|385.3|385.5|385.3|39
1769071310000|2026-01-22 08:41:50|385.4||385.4||385.4||385.4||30
1769071320000|2026-01-22 08:42:00|385.3|385.1|385.3|385.1|385.3|385.1|385.3|385.1|1787
1769071330000|2026-01-22 08:42:10|385.4|385.2|385.5|385.4|385.5|385.4|385.4|385.1|949
1769071340000|2026-01-22 08:42:20|385.6|385.5|385.5|385.4|385.6|385.5|385.5|385.4|2801
1769071350000|2026-01-22 08:42:30||385.3||385.3||385.3||385.3|1200
1769071380000|2026-01-22 08:43:00|385.4||385.4||385.4||385.4||0
1769071390000|2026-01-22 08:43:10|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|0
1769071400000|2026-01-22 08:43:20|385.4|385.3|385.5|385.4|385.5|385.4|385.4|385.3|1280
1769071430000|2026-01-22 08:43:50|385.4|385.3|385.3|385.2|385.4|385.3|385.3|385.1|2195
1769071440000|2026-01-22 08:44:00||385.1||385.1||385.1||385.1|32
1769071450000|2026-01-22 08:44:10|385.2|385.2|385.2|385.1|385.2|385.2|385.2|385.1|1189
1769071460000|2026-01-22 08:44:20|385.3|385.2|385.4|385.3|385.4|385.3|385.3|385.2|2500
1769071470000|2026-01-22 08:44:30|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|1960
1769071510000|2026-01-22 08:45:10|385.7|385.5|385.6|385.4|385.7|385.5|385.5|385.3|9426
1769071520000|2026-01-22 08:45:20|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|3531
1769071530000|2026-01-22 08:45:30|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|736
1769071540000|2026-01-22 08:45:40||385.1||385.1||385.1||385.1|2254
1769071570000|2026-01-22 08:46:10|385.2|385|385|384.8|385.2|385|385|384.8|2196
1769071580000|2026-01-22 08:46:20|384.9|384.7|384.9|384.7|384.9|384.7|384.9|384.7|0
1769071590000|2026-01-22 08:46:30|385|384.9|385|384.9|385|384.9|385|384.9|2038
1769071610000|2026-01-22 08:46:50|385.1|385|385.1|384.9|385.1|385|385.1|384.9|37
1769071620000|2026-01-22 08:47:00|385|385|385.1|384.9|385.1|385|385|384.9|1433
1769071630000|2026-01-22 08:47:10||385||385||385||385|0
1769071640000|2026-01-22 08:47:20||384.9||384.9||384.9||384.9|0
1769071650000|2026-01-22 08:47:30|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|993
1769071660000|2026-01-22 08:47:40|385.3|385.2|385.3|385.1|385.3|385.2|385.3|385.1|1378
1769071680000|2026-01-22 08:48:00||385.2||385.1||385.2||385.1|575
1769071710000|2026-01-22 08:48:30||385.2||385.1||385.2||385.1|0
1769071720000|2026-01-22 08:48:40||385.2||385.1||385.2||385.1|1538
1769071740000|2026-01-22 08:49:00||385.2||385.1||385.2||385.1|0
1769071780000|2026-01-22 08:49:40|385.2|385.2|385.2|385.1|385.2|385.2|385.2|385.1|0
1769071790000|2026-01-22 08:49:50|||||||||750
1769071800000|2026-01-22 08:50:00|385.1|384.9|385.2|385.1|385.2|385.1|385.1|384.9|3556
1769071810000|2026-01-22 08:50:10|385.1|384.9|385.1|384.9|385.1|384.9|385.1|384.9|2254
1769071820000|2026-01-22 08:50:20||385||384.9||385||384.9|745
1769071830000|2026-01-22 08:50:30|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|1995
1769071860000|2026-01-22 08:51:00|385.1|384.9|385.1|385|385.1|385|385.1|384.9|1100
1769071870000|2026-01-22 08:51:10|385|384.9|385|384.8|385|384.9|385|384.8|2270
1769071890000|2026-01-22 08:51:30|384.9||385||385||384.9||2254
1769071910000|2026-01-22 08:51:50|385.1|385|385.1|384.9|385.1|385|385.1|384.9|122
1769071920000|2026-01-22 08:52:00|385|384.8|385|384.8|385|384.8|385|384.8|0
1769071950000|2026-01-22 08:52:30||384.9||384.8||384.9||384.8|2379
1769071970000|2026-01-22 08:52:50|||||||||1031
1769071980000|2026-01-22 08:53:00|384.9||384.9||384.9||384.9||598
1769071990000|2026-01-22 08:53:10|385||385||385||385||1414
1769072030000|2026-01-22 08:53:50|384.9||385||385||384.9||0
1769072050000|2026-01-22 08:54:10|384.9|384.6|384.9|384.8|384.9|384.8|384.8|384.6|833
1769072070000|2026-01-22 08:54:30|||||||||1359
1769072080000|2026-01-22 08:54:40||384.7||384.7||384.7||384.7|279
1769072110000|2026-01-22 08:55:10||384.8||384.8||384.8||384.7|0
1769072120000|2026-01-22 08:55:20|||||||||25
1769072130000|2026-01-22 08:55:30|385|384.9|385|384.8|385|384.9|385|384.8|1463
1769072160000|2026-01-22 08:56:00|384.9|384.7|384.8|384.7|384.9|384.7|384.8|384.7|1678
1769072170000|2026-01-22 08:56:10||384.6||384.6||384.6||384.6|1664
1769072180000|2026-01-22 08:56:20||384.7||384.7||384.7||384.7|0
1769072190000|2026-01-22 08:56:30|384.9||384.9||384.9||384.9||322
1769072220000|2026-01-22 08:57:00||384.8||384.7||384.8||384.7|0
1769072240000|2026-01-22 08:57:20|384.6|384.5|384.5|384.4|384.6|384.5|384.5|384.4|3665
1769072250000|2026-01-22 08:57:30|384.6|384.5|384.6|384.4|384.6|384.5|384.6|384.4|480
1769072260000|2026-01-22 08:57:40||384.5||384.5||384.5||384.5|0
1769072270000|2026-01-22 08:57:50|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|800
1769072280000|2026-01-22 08:58:00|384.6||384.6||384.6||384.6||2331
1769072290000|2026-01-22 08:58:10||384.5||384.5||384.5||384.5|0
1769072300000|2026-01-22 08:58:20||384.4||384.4||384.4||384.4|0
1769072310000|2026-01-22 08:58:30|384.7|384.5|384.7|384.5|384.7|384.6|384.7|384.5|583
1769072340000|2026-01-22 08:59:00|384.6||384.6||384.6||384.6||0
1769072350000|2026-01-22 08:59:10|384.7||384.7||384.7||384.7||63
1769072390000|2026-01-22 08:59:50||384.6||384.5||384.6||384.5|594
1769072400000|2026-01-22 09:00:00|384.6|384.4|384.6|384.4|384.6|384.4|384.4|384.3|4508
1769072410000|2026-01-22 09:00:10|384.5|384.3|384.5|384.3|384.5|384.3|384.5|384.3|1797
1769072420000|2026-01-22 09:00:20|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|789
1769072440000|2026-01-22 09:00:40|384.4|384.2|384.4|384.2|384.4|384.2|384.4|384.2|806
1769072480000|2026-01-22 09:01:20|384.3||384.4||384.4||384.3||1781
1769072490000|2026-01-22 09:01:30||384.3||384.3||384.3||384.3|0
1769072500000|2026-01-22 09:01:40|384.5||384.5||384.5||384.5||1770
1769072520000|2026-01-22 09:02:00|||||||||51
1769072530000|2026-01-22 09:02:10|384.4||384.5||384.5||384.4||2332
1769072540000|2026-01-22 09:02:20|384.4||384.4||384.4||384.4||0
1769072550000|2026-01-22 09:02:30|384.5||384.4||384.5||384.4||0
1769072560000|2026-01-22 09:02:40|384.5||384.5||384.5||384.5||1140
1769072580000|2026-01-22 09:03:00|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|0
1769072590000|2026-01-22 09:03:10|384.4|384.3|384.2|384.1|384.4|384.3|384.2|384.1|1442
1769072600000|2026-01-22 09:03:20|384.3||384.3||384.3||384.3||492
1769072610000|2026-01-22 09:03:30|384.2||384.2||384.2||384.2||479
1769072640000|2026-01-22 09:04:00|384.1|384|384.1|384|384.1|384|384.1|384|0
1769072650000|2026-01-22 09:04:10|384|383.9|384|383.8|384|383.9|384|383.8|1320
1769072660000|2026-01-22 09:04:20||383.9||383.8||383.9||383.8|1996
1769072680000|2026-01-22 09:04:40|384.1|383.9|384.1|383.9|384.1|383.9|384.1|383.9|497
1769072700000|2026-01-22 09:05:00|384.2|384|384.3|384|384.3|384.1|384.2|384|2605
1769072720000|2026-01-22 09:05:20|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|0
1769072730000|2026-01-22 09:05:30|384.3||384.3||384.3||384.3||0
1769072750000|2026-01-22 09:05:50|384.2|384|384.2|384|384.3|384|384.2|384|2364
1769072760000|2026-01-22 09:06:00|384.1|383.9|383.9|383.7|384.1|383.9|383.9|383.7|89
1769072780000|2026-01-22 09:06:20|383.7|383.6|383.8|383.6|383.8|383.6|383.7|383.6|79
1769072800000|2026-01-22 09:06:40|383.7||383.7||383.7||383.7||1360
1769072810000|2026-01-22 09:06:50|||||||||662
1769072820000|2026-01-22 09:07:00||383.5||383.5||383.5||383.5|933
1769072860000|2026-01-22 09:07:40|383.8|383.6|383.8|383.6|383.8|383.6|383.8|383.6|731
1769072870000|2026-01-22 09:07:50|383.9|383.7|383.9|383.7|383.9|383.7|383.9|383.7|1846
1769072900000|2026-01-22 09:08:20|384.1|383.8|384.1|383.9|384.1|383.9|384.1|383.8|265
1769072940000|2026-01-22 09:09:00|384||384||384||384||0
1769072960000|2026-01-22 09:09:20|||||||||3654
1769072990000|2026-01-22 09:09:50|||||||||431
1769073010000|2026-01-22 09:10:10|||||||||2074
1769073040000|2026-01-22 09:10:40|383.9|383.8|384|383.9|384|383.9|383.9|383.8|1578
1769073050000|2026-01-22 09:10:50|384.1|384|384.1|384|384.1|384|384.1|384|2154
1769073060000|2026-01-22 09:11:00|384.2|384.1|384.2|384.1|384.2|384.1|384.2|384.1|101
1769073070000|2026-01-22 09:11:10|384.3||384.3||384.3||384.3||1418
1769073140000|2026-01-22 09:12:20|384.2||384.2||384.2||384.2||208
1769073150000|2026-01-22 09:12:30|384.3||384.3||384.3||384.3||1471
1769073220000|2026-01-22 09:13:40|384.2||384.2||384.2||384.2||0
1769073230000|2026-01-22 09:13:50|384.1|384|384.1|383.9|384.1|384|384.1|383.9|2000
1769073240000|2026-01-22 09:14:00|384.2|384|384.2|384|384.2|384|384.2|384|127
1769073250000|2026-01-22 09:14:10|384.3|384.2|384.3|384.1|384.3|384.2|384.3|384.1|2572
1769073270000|2026-01-22 09:14:30|384.2||384.3||384.3||384.2||2254
1769073300000|2026-01-22 09:15:00||384.2||384.2||384.2||384.2|0
1769073310000|2026-01-22 09:15:10|||||||||19
1769073320000|2026-01-22 09:15:20|384|383.8|384|383.8|384|383.8|384|383.8|0
1769073340000|2026-01-22 09:15:40|||||||||735
1769073460000|2026-01-22 09:17:40||383.9||383.8||383.9||383.8|498
1769073470000|2026-01-22 09:17:50|383.9||383.9||383.9||383.9||0
1769073480000|2026-01-22 09:18:00|384||384||384||384||1852
1769073500000|2026-01-22 09:18:20|||||||||1800
1769073510000|2026-01-22 09:18:30|384.2|383.9|384.2|384|384.2|384.1|384.2|383.9|0
1769073520000|2026-01-22 09:18:40|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|3094
1769073540000|2026-01-22 09:19:00||384.2||384.2||384.2||384.2|0
1769073550000|2026-01-22 09:19:10||384.1||384.1||384.1||384.1|1381
1769073570000|2026-01-22 09:19:30|384.2||384.2||384.2||384.2||0
1769073580000|2026-01-22 09:19:40|||||||||570
1769073600000|2026-01-22 09:20:00|384.1|384|384.1|384|384.1|384|384.1|384|1747
1769073610000|2026-01-22 09:20:10|384|383.8|384|383.7|384|383.8|384|383.7|0
1769073620000|2026-01-22 09:20:20|383.9|383.8|383.9|383.7|383.9|383.8|383.9|383.7|0
1769073640000|2026-01-22 09:20:40|383.8|383.6|383.6|383.5|383.8|383.6|383.6|383.5|3078
1769073650000|2026-01-22 09:20:50|383.7||383.6||383.7||383.6||1263
1769073660000|2026-01-22 09:21:00|||||||||608
1769073670000|2026-01-22 09:21:10|383.5|383.4|383.5|383.4|383.5|383.4|383.5|383.4|0
1769073700000|2026-01-22 09:21:40|383.7|383.5|383.6|383.5|383.7|383.5|383.6|383.5|386
1769073710000|2026-01-22 09:21:50|383.7||383.7||383.7||383.7||1919
1769073740000|2026-01-22 09:22:20|383.5|383.3|383.5|383.3|383.5|383.3|383.5|383.3|250
1769073770000|2026-01-22 09:22:50|383.4||383.4||383.4||383.4||1100
1769073790000|2026-01-22 09:23:10|383.5|383.4|383.6|383.4|383.6|383.5|383.5|383.4|1146
1769073810000|2026-01-22 09:23:30|383.7|383.5|383.7|383.5|383.7|383.6|383.7|383.5|2212
1769073830000|2026-01-22 09:23:50||383.6||383.5||383.6||383.5|0
1769073840000|2026-01-22 09:24:00|383.6|383.7|383.8|383.7|383.8|383.7|383.6|383.7|1655
1769073850000|2026-01-22 09:24:10|||||||||4587
1769073870000|2026-01-22 09:24:30|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|3416
1769073880000|2026-01-22 09:24:40|||||||||327
1769073890000|2026-01-22 09:24:50|383.8|383.5|383.8|383.6|383.8|383.7|383.8|383.5|107
1769073940000|2026-01-22 09:25:40|383.9|383.7|383.9|383.7|383.9|383.7|383.9|383.7|0
1769074040000|2026-01-22 09:27:20|384|383.8|384|383.8|384|383.8|384|383.8|133
1769074120000|2026-01-22 09:28:40|383.9||383.9||383.9||383.9||0
1769074130000|2026-01-22 09:28:50|384||384||384||384||1000
1769074140000|2026-01-22 09:29:00|383.9||384||384||383.9||0
1769074160000|2026-01-22 09:29:20|383.9||384||384||383.9||0
1769074170000|2026-01-22 09:29:30|383.9||383.9||383.9||383.9||0
1769074180000|2026-01-22 09:29:40|384||383.9||384||383.9||2254
1769074200000|2026-01-22 09:30:00|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|0
1769074240000|2026-01-22 09:30:40|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|2376
1769074250000|2026-01-22 09:30:50|||||||||1625
1769074260000|2026-01-22 09:31:00|383.9|383.7|383.9|383.7|383.9|383.7|383.9|383.7|0
1769074270000|2026-01-22 09:31:10||383.8||383.8||383.8||383.8|0
1769074280000|2026-01-22 09:31:20|384|383.9|384.1|383.9|384.1|384|384|383.9|0
1769074290000|2026-01-22 09:31:30|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|388
1769074300000|2026-01-22 09:31:40|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|0
1769074310000|2026-01-22 09:31:50|384.5||384.5||384.5||384.5||2454
1769074320000|2026-01-22 09:32:00|384.6|384.4|384.6|384.4|384.6|384.4|384.6|384.4|2254
1769074360000|2026-01-22 09:32:40|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|2254
1769074390000|2026-01-22 09:33:10|385|384.8|385|384.8|385|384.8|385|384.8|0
1769074400000|2026-01-22 09:33:20|384.9|384.7|384.9|384.7|384.9|384.7|384.9|384.7|1
1769074430000|2026-01-22 09:33:50|||||||||3
1769074460000|2026-01-22 09:34:20|||||||||2254
1769074470000|2026-01-22 09:34:30|384.8|384.8|384.8|384.6|384.8|384.8|384.8|384.6|2905
1769074500000|2026-01-22 09:35:00||384.7||384.7||384.7||384.7|0
1769074540000|2026-01-22 09:35:40|384.9|384.8|385|384.8|385|384.8|384.9|384.8|1706
1769074570000|2026-01-22 09:36:10||384.9||384.9||384.9||384.9|0
1769074600000|2026-01-22 09:36:40||384.8||384.8||384.8||384.8|727
1769074640000|2026-01-22 09:37:20|384.9||384.9||384.9||384.9||0
1769074650000|2026-01-22 09:37:30|385||385||385||385||1773
1769074660000|2026-01-22 09:37:40|384.9||385||385||384.9||0
1769074690000|2026-01-22 09:38:10|385.2|384.9|385.2|385|385.2|385|385.2|384.9|0
1769074720000|2026-01-22 09:38:40|385.1||385.2||385.2||385.1||119
1769074730000|2026-01-22 09:38:50|385.1||385.1||385.1||385.1||0
1769074740000|2026-01-22 09:39:00|385.2||385.2||385.2||385.2||0
1769074750000|2026-01-22 09:39:10|385.1||385.2||385.2||385.1||6
1769074760000|2026-01-22 09:39:20|385.1||385.2||385.2||385.1||0
1769074770000|2026-01-22 09:39:30|||||||||800
1769074820000|2026-01-22 09:40:20||385.1||385.1||385.1||385.1|0
1769074840000|2026-01-22 09:40:40||385||385.1||385.1||385|747
1769074860000|2026-01-22 09:41:00||385||385||385||385|2005
1769074900000|2026-01-22 09:41:40|385.1||385.1||385.1||385.1||0
1769074930000|2026-01-22 09:42:10|||||||||340
1769074960000|2026-01-22 09:42:40||384.9||384.9||384.9||384.9|65
1769075010000|2026-01-22 09:43:30|385||385||385||385||0
1769075040000|2026-01-22 09:44:00|||||||||2010
1769075070000|2026-01-22 09:44:30|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|686
1769075130000|2026-01-22 09:45:30|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|1657
1769075140000|2026-01-22 09:45:40|385.2|385.1|385.1|385|385.2|385.1|385.1|385|125
1769075210000|2026-01-22 09:46:50|||||||||711
1769075220000|2026-01-22 09:47:00|385|384.9|385|384.9|385|384.9|385|384.9|194
1769075240000|2026-01-22 09:47:20|||||||||1140
1769075250000|2026-01-22 09:47:30|385.1|385|385.1|384.9|385.1|385|385.1|384.9|0
1769075280000|2026-01-22 09:48:00|385.2|385|385.1|385|385.2|385|385.1|385|1972
1769075290000|2026-01-22 09:48:10|385.2|384.9|385.1|384.9|385.2|384.9|385.1|384.9|0
1769075390000|2026-01-22 09:49:50||385||385||385||385|0
1769075400000|2026-01-22 09:50:00||384.9||384.9||384.9||384.9|681
1769075430000|2026-01-22 09:50:30||385||385||385||385|0
1769075460000|2026-01-22 09:51:00|385.2|385.1|385.2|385|385.2|385.1|385.2|385|829
1769075490000|2026-01-22 09:51:30|385.1||385.1||385.1||385.1||0
1769075520000|2026-01-22 09:52:00|385|384.9|385|384.9|385|384.9|385|384.9|0
1769075530000|2026-01-22 09:52:10|385.1||385.1||385.1||385.1||1737
1769075540000|2026-01-22 09:52:20|385.2|385.1|385.1|385|385.2|385.1|385.1|385|2399
1769075550000|2026-01-22 09:52:30|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|2193
1769075570000|2026-01-22 09:52:50||385||385||385||385|0
1769075590000|2026-01-22 09:53:10|385.1||385.1||385.1||385.1||0
1769075650000|2026-01-22 09:54:10|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385|0
1769075660000|2026-01-22 09:54:20|385.3|385.2|385.4|385.2|385.4|385.2|385.3|385.2|106
1769075680000|2026-01-22 09:54:40|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|1234
1769075690000|2026-01-22 09:54:50|385.6|385.5|385.7|385.6|385.7|385.6|385.6|385.5|1369
1769075750000|2026-01-22 09:55:50||385.5||385.5||385.5||385.5|1668
1769075830000|2026-01-22 09:57:10|||||||||103
1769075860000|2026-01-22 09:57:40|||||||||2254
1769075870000|2026-01-22 09:57:50|385.8|385.6|385.8|385.7|385.8|385.7|385.8|385.6|369
1769075940000|2026-01-22 09:59:00|385.9||385.9||385.9||385.9||0
1769075950000|2026-01-22 09:59:10||385.8||385.8||385.8||385.8|0
1769075980000|2026-01-22 09:59:40|386|385.9|386|385.9|386|385.9|386|385.9|0
1769076000000|2026-01-22 10:00:00|386.1|386|386.2|386.1|386.2|386.1|386.1|385.9|1961
1769076010000|2026-01-22 10:00:10|386.3||386.3||386.3||386.3||0
1769076020000|2026-01-22 10:00:20|386.2||386.3||386.3||386.2||0
1769076040000|2026-01-22 10:00:40|386.2||386.3||386.3||386.2||996
1769076050000|2026-01-22 10:00:50|386.2||386.2||386.2||386.2||10000
1769076070000|2026-01-22 10:01:10|386.1|385.9|386.1|385.9|386.1|385.9|386.1|385.9|0
1769076080000|2026-01-22 10:01:20|386||386||386||386||813
1769076100000|2026-01-22 10:01:40|386.1|386|386.2|386.1|386.2|386.1|386.1|386|637
1769076110000|2026-01-22 10:01:50||386||386||386||386|0
1769076120000|2026-01-22 10:02:00|386.1|386.1|386.2|386|386.2|386.1|386.1|386|0
1769076140000|2026-01-22 10:02:20|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|382
1769076160000|2026-01-22 10:02:40|386.2|386|386.2|386|386.2|386.1|386.1|386|1923
1769076170000|2026-01-22 10:02:50|||||||||1422
1769076180000|2026-01-22 10:03:00|386.1|385.9|386|385.8|386.1|385.9|386|385.8|367
1769076190000|2026-01-22 10:03:10|386.1|386|386.1|386|386.1|386|386.1|386|1380
1769076200000|2026-01-22 10:03:20||385.9||385.9||385.9||385.9|0
1769076210000|2026-01-22 10:03:30|386||386||386||386||0
1769076280000|2026-01-22 10:04:40|386.1|386|386|385.9|386.1|386|386|385.9|2527
1769076290000|2026-01-22 10:04:50|386.1||386.1||386.1||386.1||650
1769076310000|2026-01-22 10:05:10|386||386||386||386||0
1769076350000|2026-01-22 10:05:50|385.9|385.8|385.9|385.8|385.9|385.8|385.9|385.8|988
1769076380000|2026-01-22 10:06:20|386||386||386||386||925
1769076400000|2026-01-22 10:06:40|385.9||386||386||385.9||79
1769076420000|2026-01-22 10:07:00|385.9||385.9||385.9||385.9||0
1769076450000|2026-01-22 10:07:30|||||||||820
1769076480000|2026-01-22 10:08:00|386|385.9|386|385.9|386|385.9|386|385.9|1925
1769076560000|2026-01-22 10:09:20|385.9|385.8|386|385.8|386|385.8|385.9|385.8|1733
1769076570000|2026-01-22 10:09:30|385.9||385.9||385.9||385.9||0
1769076640000|2026-01-22 10:10:40|||||||||1
1769076650000|2026-01-22 10:10:50|385.8|385.7|385.8|385.7|385.8|385.7|385.8|385.7|1653
1769076660000|2026-01-22 10:11:00|||||||||1052
1769076690000|2026-01-22 10:11:30|385.9|385.8|385.9|385.7|385.9|385.8|385.9|385.7|121
1769076700000|2026-01-22 10:11:40|385.8||385.8||385.8||385.8||0
1769076750000|2026-01-22 10:12:30|385.7|385.6|385.7|385.6|385.7|385.6|385.7|385.6|3120
1769076780000|2026-01-22 10:13:00|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.5|0
1769076800000|2026-01-22 10:13:20||385.4||385.4||385.4||385.4|879
1769076810000|2026-01-22 10:13:30|385.5||385.5||385.5||385.5||536
1769076830000|2026-01-22 10:13:50|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|1400
1769076860000|2026-01-22 10:14:20|385.5||385.5||385.5||385.5||0
1769076890000|2026-01-22 10:14:50|385.4|385.2|385.3|385.2|385.4|385.2|385.3|385.2|0
1769076900000|2026-01-22 10:15:00|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|2704
1769076920000|2026-01-22 10:15:20|||||||||181
1769076930000|2026-01-22 10:15:30|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|0
1769076940000|2026-01-22 10:15:40||385.1||385.1||385.1||385.1|0
1769076960000|2026-01-22 10:16:00|385.2||385.2||385.2||385.2||0
1769076980000|2026-01-22 10:16:20|||||||||5000
1769077000000|2026-01-22 10:16:40|||||||||782
1769077040000|2026-01-22 10:17:20|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|842
1769077050000|2026-01-22 10:17:30||385.1||385.1||385.2||385.1|1325
1769077060000|2026-01-22 10:17:40|385.2||385.3||385.3||385.2||0
1769077070000|2026-01-22 10:17:50|385.2||385.2||385.2||385.2||0
1769077090000|2026-01-22 10:18:10|||||||||906
1769077110000|2026-01-22 10:18:30|||||||||537
1769077120000|2026-01-22 10:18:40|385.3||385.3||385.3||385.3||593
1769077180000|2026-01-22 10:19:40|385.2||385.3||385.3||385.2||1300
1769077190000|2026-01-22 10:19:50||385.2||385.1||385.2||385.1|978
1769077210000|2026-01-22 10:20:10|385.2|385.2|385.3|385.1|385.3|385.2|385.2|385.1|3306
1769077230000|2026-01-22 10:20:30|||||||||1450
1769077240000|2026-01-22 10:20:40|385.4|385.2|385.4|385.2|385.4|385.2|385.4|385.2|1136
1769077270000|2026-01-22 10:21:10|385.5|385.4|385.4|385.3|385.5|385.4|385.4|385.3|113
1769077280000|2026-01-22 10:21:20|385.3|385.1|385.3|385.1|385.3|385.2|385.3|385.1|0
1769077300000|2026-01-22 10:21:40|385.4|385.3|385.5|385.3|385.5|385.3|385.4|385.3|3633
1769077310000|2026-01-22 10:21:50||385.4||385.3||385.4||385.3|1100
1769077370000|2026-01-22 10:22:50|385.4||385.4||385.4||385.4||0
1769077480000|2026-01-22 10:24:40|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|554
1769077520000|2026-01-22 10:25:20|385.6|385.5|385.9|385.7|385.9|385.7|385.6|385.5|1297
1769077550000|2026-01-22 10:25:50|385.8||385.9||385.9||385.8||0
1769077570000|2026-01-22 10:26:10|385.7|385.6|385.6|385.5|385.7|385.6|385.6|385.5|1109
1769077580000|2026-01-22 10:26:20|385.7|385.4|385.5|385.4|385.7|385.4|385.5|385.4|1896
1769077590000|2026-01-22 10:26:30|385.4|385.3|385.4|385.3|385.5|385.3|385.4|385.2|3648
1769077600000|2026-01-22 10:26:40|||||||||5914
1769077610000|2026-01-22 10:26:50|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|0
1769077620000|2026-01-22 10:27:00|||||||||2018
1769077630000|2026-01-22 10:27:10|||||||||1902
1769077640000|2026-01-22 10:27:20|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.5|2175
1769077650000|2026-01-22 10:27:30|||||||||2254
1769077670000|2026-01-22 10:27:50|||||||||1826
1769077700000|2026-01-22 10:28:20||385.4||385.4||385.4||385.4|0
1769077730000|2026-01-22 10:28:50||385.5||385.5||385.5||385.5|0
1769077740000|2026-01-22 10:29:00||385.4||385.4||385.4||385.4|367
1769077770000|2026-01-22 10:29:30|385.5||385.5||385.5||385.5||0
1769077790000|2026-01-22 10:29:50|||||||||1188
1769077800000|2026-01-22 10:30:00|385.6|385.5|385.7|385.5|385.7|385.5|385.6|385.5|1883
1769077940000|2026-01-22 10:32:20||385.6||385.6||385.6||385.6|0
1769077950000|2026-01-22 10:32:30|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.5|2245
1769078020000|2026-01-22 10:33:40|385.7|385.6|385.7|385.6|385.7|385.6|385.7|385.6|479
1769078110000|2026-01-22 10:35:10||385.5||385.5||385.5||385.5|0
1769078180000|2026-01-22 10:36:20|385.6|385.3|385.5|385.3|385.6|385.3|385.5|385.3|165
1769078200000|2026-01-22 10:36:40||385.4||385.4||385.4||385.4|0
1769078230000|2026-01-22 10:37:10||385.3||385.3||385.3||385.3|0
1769078270000|2026-01-22 10:37:50||385.4||385.4||385.4||385.4|0
1769078280000|2026-01-22 10:38:00|385.6|385.5|385.5|385.3|385.6|385.5|385.5|385.3|2498
1769078290000|2026-01-22 10:38:10|385.6|385.4|385.6|385.5|385.6|385.5|385.6|385.4|2039
1769078320000|2026-01-22 10:38:40|385.5|385.4|385.4|385.3|385.5|385.4|385.3|385.2|16181
1769078330000|2026-01-22 10:38:50|385.5|385.2|385.4|385.2|385.5|385.2|385.4|385.2|0
1769078340000|2026-01-22 10:39:00|385.3|385.1|385.2|385.1|385.3|385.1|385.2|385|381
1769078350000|2026-01-22 10:39:10||385||385.1||385.1||385|1568
1769078360000|2026-01-22 10:39:20|385.3||385.2||385.3||385.2||418
1769078370000|2026-01-22 10:39:30|||||||||20
1769078380000|2026-01-22 10:39:40||385||385||385||385|0
1769078390000|2026-01-22 10:39:50||385.1||385.1||385.1||385.1|0
1769078410000|2026-01-22 10:40:10|385.1|385|385.1|385|385.1|385|385.1|385|0
1769078420000|2026-01-22 10:40:20|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|0
1769078440000|2026-01-22 10:40:40||385||385||385||385|0
1769078470000|2026-01-22 10:41:10|385.3|385.1|385.3|385.2|385.3|385.2|385.3|385.1|1878
1769078540000|2026-01-22 10:42:20|||||||||9
1769078550000|2026-01-22 10:42:30||385.1||385.1||385.1||385.1|2491
1769078650000|2026-01-22 10:44:10||385.2||385.1||385.2||385.1|3000
1769078660000|2026-01-22 10:44:20||385.2||385.1||385.2||385.1|0
1769078670000|2026-01-22 10:44:30||385.2||385.1||385.2||385.1|0
1769078720000|2026-01-22 10:45:20|385.2||385.2||385.2||385.2||0
1769078740000|2026-01-22 10:45:40|385.3||385.3||385.3||385.3||1818
1769078790000|2026-01-22 10:46:30|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|2254
1769078840000|2026-01-22 10:47:20|||||||||1855
1769078850000|2026-01-22 10:47:30|||||||||40
1769078860000|2026-01-22 10:47:40|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|52
1769078890000|2026-01-22 10:48:10|||||||||1800
1769079020000|2026-01-22 10:50:20|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|2019
1769079060000|2026-01-22 10:51:00|385.1|385|385.1|385|385.1|385|385.1|385|0
1769079070000|2026-01-22 10:51:10|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|1943
1769079110000|2026-01-22 10:51:50|385.3||385.2||385.3||385.2||2141
1769079120000|2026-01-22 10:52:00|385.3||385.3||385.3||385.3||1733
1769079200000|2026-01-22 10:53:20|385.2||385.2||385.2||385.2||0
1769079260000|2026-01-22 10:54:20|||||||||470
1769079290000|2026-01-22 10:54:50|||||||||280
1769079450000|2026-01-22 10:57:30|385.3|385.2|385.3|385.2|385.3|385.2|385.3|385.2|368
1769079470000|2026-01-22 10:57:50|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|422
1769079500000|2026-01-22 10:58:20|385|384.8|384.9|384.8|385|384.8|384.9|384.8|82
1769079510000|2026-01-22 10:58:30|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|1221
1769079530000|2026-01-22 10:58:50|384.7|384.6|384.8|384.6|384.8|384.6|384.7|384.6|874
1769079550000|2026-01-22 10:59:10||384.7||384.7||384.7||384.7|0
1769079570000|2026-01-22 10:59:30||384.6||384.6||384.6||384.6|779
1769079610000|2026-01-22 11:00:10|384.7|384.7|384.8|384.7|384.8|384.7|384.7|384.7|475
1769079640000|2026-01-22 11:00:40|385|384.9|385|384.9|385|384.9|385|384.9|221
1769079650000|2026-01-22 11:00:50||384.8||384.9||384.9||384.8|0
1769079670000|2026-01-22 11:01:10|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|111
1769079700000|2026-01-22 11:01:40|385|384.9|385|384.9|385|384.9|385|384.9|840
1769079710000|2026-01-22 11:01:50|385.1|385|385.1|385|385.1|385|385.1|385|0
1769079740000|2026-01-22 11:02:20|385|384.9|385|384.9|385|384.9|385|384.9|1727
1769079810000|2026-01-22 11:03:30|384.9|384.8|385|384.9|385|384.9|384.9|384.8|3409
1769079880000|2026-01-22 11:04:40|385.1|385|385|384.9|385.1|385|385|384.9|3626
1769079890000|2026-01-22 11:04:50|385.1||385.1||385.1||385||0
1769079900000|2026-01-22 11:05:00|385||385.1||385.1||385||0
1769079960000|2026-01-22 11:06:00|385|385|385.1|385|385.1|385|385|385|434
1769079990000|2026-01-22 11:06:30||384.9||384.9||384.9||384.9|1596
1769080000000|2026-01-22 11:06:40|385||385||385||385||0
1769080010000|2026-01-22 11:06:50|385.1|385|385.1|385|385.1|385|385.1|385|0
1769080040000|2026-01-22 11:07:20|385|384.9|385|384.9|385|384.9|385|384.9|0
1769080150000|2026-01-22 11:09:10|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|2147
1769080210000|2026-01-22 11:10:10||384.7||384.8||384.8||384.7|2578
1769080230000|2026-01-22 11:10:30||384.7||384.8||384.8||384.7|0
1769080240000|2026-01-22 11:10:40|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|0
1769080280000|2026-01-22 11:11:20|||||||||761
1769080310000|2026-01-22 11:11:50||384.6||384.6||384.6||384.6|737
1769080320000|2026-01-22 11:12:00||384.7||384.6||384.7||384.6|0
1769080330000|2026-01-22 11:12:10||384.7||384.6||384.7||384.6|1045
1769080340000|2026-01-22 11:12:20||384.7||384.7||384.7||384.7|0
1769080350000|2026-01-22 11:12:30||384.6||384.7||384.7||384.6|0
1769080360000|2026-01-22 11:12:40||384.6||384.6||384.6||384.6|0
1769080370000|2026-01-22 11:12:50||384.7||384.7||384.7||384.7|0
1769080420000|2026-01-22 11:13:40||384.6||384.6||384.6||384.6|281
1769080430000|2026-01-22 11:13:50|384.7|384.7|384.7|384.6|384.8|384.7|384.7|384.6|526
1769080460000|2026-01-22 11:14:20|384.8|384.7|384.8|384.6|384.8|384.7|384.7|384.6|1216
1769080470000|2026-01-22 11:14:30|385.1|384.9|385.1|384.9|385.1|384.9|385.1|384.9|239
1769080480000|2026-01-22 11:14:40|||||||||1690
1769080490000|2026-01-22 11:14:50|385||385||385||385||0
1769080500000|2026-01-22 11:15:00|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|0
1769080510000|2026-01-22 11:15:10|384.8|384.7|384.8|384.6|384.8|384.7|384.8|384.6|41
1769080530000|2026-01-22 11:15:30|384.7|384.5|384.7|384.5|384.7|384.5|384.7|384.5|1690
1769080550000|2026-01-22 11:15:50|||||||||2113
1769080580000|2026-01-22 11:16:20||384.6||384.6||384.6||384.5|0
1769080590000|2026-01-22 11:16:30|384.8||384.8||384.8||384.8||1973
1769080600000|2026-01-22 11:16:40|384.9|384.7|384.9|384.7|384.9|384.7|384.9|384.7|5440
1769080610000|2026-01-22 11:16:50|385|384.8|385|384.8|385|384.8|385|384.8|365
1769080620000|2026-01-22 11:17:00|385.1|384.9|385.1|384.9|385.1|384.9|385.1|384.9|0
1769080650000|2026-01-22 11:17:30|385||385||385||385||0
1769080660000|2026-01-22 11:17:40||384.8||384.8||384.8||384.8|1637
1769080750000|2026-01-22 11:19:10|384.8|384.6|384.7|384.5|384.8|384.6|384.7|384.5|1700
1769080780000|2026-01-22 11:19:40||384.6||384.6||384.6||384.6|0
1769080790000|2026-01-22 11:19:50|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|1241
1769080800000|2026-01-22 11:20:00||384.6||384.6||384.6||384.6|583
1769080830000|2026-01-22 11:20:30|384.7||384.7||384.7||384.7||0
1769080840000|2026-01-22 11:20:40|384.8|384.5|384.6|384.5|384.8|384.5|384.6|384.5|787
1769080890000|2026-01-22 11:21:30|384.5|384.3|384.5|384.3|384.5|384.3|384.5|384.3|2113
1769080910000|2026-01-22 11:21:50|384.6||384.6||384.6||384.6||0
1769080920000|2026-01-22 11:22:00|384.5|384.5|384.6|384.5|384.6|384.5|384.5|384.5|1142
1769081030000|2026-01-22 11:23:50|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|1944
1769081040000|2026-01-22 11:24:00||384.3||384.3||384.3||384.3|0
1769081050000|2026-01-22 11:24:10|384.4||384.4||384.4||384.4||11786
1769081110000|2026-01-22 11:25:10|||||||||1189
1769081120000|2026-01-22 11:25:20|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|559
1769081130000|2026-01-22 11:25:30||384.1||384.1||384.1||384.1|0
1769081150000|2026-01-22 11:25:50|384.2||384.2||384.2||384.2||700
1769081170000|2026-01-22 11:26:10|||||||||748
1769081200000|2026-01-22 11:26:40||384||384||384||384|679
1769081210000|2026-01-22 11:26:50||384.1||384.1||384.1||384.1|0
1769081220000|2026-01-22 11:27:00|||||||||478
1769081240000|2026-01-22 11:27:20|||||||||3880
1769081250000|2026-01-22 11:27:30||384||384||384||384|0
1769081280000|2026-01-22 11:28:00|384.1||384.1||384.1||384.1||0
1769081290000|2026-01-22 11:28:10|||||||||1000
1769081300000|2026-01-22 11:28:20|||||||||2113
1769081320000|2026-01-22 11:28:40||383.9||383.9||383.9||383.9|0
1769081330000|2026-01-22 11:28:50|384||384||384||384||1319
1769081350000|2026-01-22 11:29:10||383.8||383.8||383.8||383.8|122
1769081370000|2026-01-22 11:29:30||383.9||383.9||383.9||383.9|0
1769081380000|2026-01-22 11:29:40||383.8||383.8||383.8||383.8|0
1769081390000|2026-01-22 11:29:50|384.1|384|384.1|384|384.1|384|384.1|384|1095
1769081400000|2026-01-22 11:30:00|384|383.9|384|383.8|384|383.9|384|383.8|4477
1769081430000|2026-01-22 11:30:30|||||||||340
1769081460000|2026-01-22 11:31:00|383.9|383.9|383.8|383.7|383.9|383.9|383.8|383.7|3412
1769081470000|2026-01-22 11:31:10|383.9||383.8||383.9||383.8||0
1769081480000|2026-01-22 11:31:20|383.7|383.5|383.7|383.5|383.7|383.6|383.6|383.5|6163
1769081490000|2026-01-22 11:31:30||383.6||383.6||383.6||383.6|0
1769081500000|2026-01-22 11:31:40|383.8|383.7|383.8|383.6|383.8|383.7|383.8|383.6|1752
1769081520000|2026-01-22 11:32:00||383.7||383.7||383.7||383.7|0
1769081550000|2026-01-22 11:32:30||383.6||383.6||383.6||383.6|0
1769081580000|2026-01-22 11:33:00||383.7||383.7||383.7||383.7|0
1769081630000|2026-01-22 11:33:50|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|0
1769081680000|2026-01-22 11:34:40||383.7||383.7||383.7||383.7|23
1769081700000|2026-01-22 11:35:00|383.8||383.8||383.8||383.8||0
1769081730000|2026-01-22 11:35:30||383.6||383.6||383.6||383.6|0
1769081740000|2026-01-22 11:35:40|383.7||383.7||383.7||383.7||0
1769081750000|2026-01-22 11:35:50|383.6|383.5|383.5|383.4|383.6|383.5|383.5|383.4|1599
1769081760000|2026-01-22 11:36:00||383.3||383.3||383.3||383.3|126
1769081820000|2026-01-22 11:37:00||383.4||383.4||383.4||383.4|0
1769081850000|2026-01-22 11:37:30|383.6||383.6||383.6||383.6||4394
1769081880000|2026-01-22 11:38:00|383.5|383.3|383.4|383.3|383.5|383.3|383.4|383.3|1249
1769081910000|2026-01-22 11:38:30|383.5|383.4|383.5|383.3|383.5|383.4|383.5|383.3|1973
1769081950000|2026-01-22 11:39:10||383.4||383.4||383.4||383.4|0
1769081970000|2026-01-22 11:39:30||383.3||383.3||383.4||383.3|1697
1769082020000|2026-01-22 11:40:20|383.6|383.4|383.7|383.5|383.7|383.5|383.6|383.4|383
1769082030000|2026-01-22 11:40:30||383.6||383.6||383.6||383.6|1939
1769082080000|2026-01-22 11:41:20|383.6|383.5|383.7|383.5|383.7|383.5|383.6|383.5|1585
1769082090000|2026-01-22 11:41:30|383.6||383.6||383.6||383.6||0
1769082120000|2026-01-22 11:42:00|383.7||383.7||383.7||383.7||40
1769082140000|2026-01-22 11:42:20||383.6||383.5||383.6||383.5|0
1769082180000|2026-01-22 11:43:00|383.6||383.6||383.6||383.6||0
1769082190000|2026-01-22 11:43:10|383.7||383.6||383.7||383.6||0
1769082220000|2026-01-22 11:43:40|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|1094
1769082270000|2026-01-22 11:44:30|||||||||1499
1769082280000|2026-01-22 11:44:40|||||||||1849
1769082300000|2026-01-22 11:45:00|||||||||213
1769082310000|2026-01-22 11:45:10|383.7|383.6|383.8|383.6|383.8|383.7|383.7|383.6|1947
1769082320000|2026-01-22 11:45:20||383.7||383.7||383.7||383.7|0
1769082340000|2026-01-22 11:45:40|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|2113
1769082360000|2026-01-22 11:46:00|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|1822
1769082370000|2026-01-22 11:46:10|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|373
1769082380000|2026-01-22 11:46:20|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|1337
1769082450000|2026-01-22 11:47:30|||||||||686
1769082470000|2026-01-22 11:47:50|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|2036
1769082480000|2026-01-22 11:48:00|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|1442
1769082500000|2026-01-22 11:48:20||383.6||383.7||383.7||383.6|0
1769082530000|2026-01-22 11:48:50||383.6||383.6||383.6||383.6|0
1769082600000|2026-01-22 11:50:00||383.7||383.6||383.7||383.6|0
1769082610000|2026-01-22 11:50:10|384|383.7|384|383.8|384|383.8|384|383.7|0
1769082630000|2026-01-22 11:50:30|383.9|383.7|383.9|383.7|383.9|383.7|383.8|383.7|2325
1769082670000|2026-01-22 11:51:10|383.8|383.6|383.8|383.6|383.8|383.6|383.8|383.6|100
1769082680000|2026-01-22 11:51:20|383.7||383.7||383.7||383.7||0
1769082710000|2026-01-22 11:51:50|||||||||65
1769082730000|2026-01-22 11:52:10|||||||||1762
1769082760000|2026-01-22 11:52:40|||||||||819
1769082780000|2026-01-22 11:53:00||383.5||383.5||383.5||383.5|0
1769082790000|2026-01-22 11:53:10||383.6||383.6||383.6||383.6|0
1769082800000|2026-01-22 11:53:20||383.5||383.5||383.5||383.5|0
1769082820000|2026-01-22 11:53:40||383.6||383.6||383.6||383.6|0
1769082930000|2026-01-22 11:55:30|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|0
1769082990000|2026-01-22 11:56:30|||||||||1189
1769083010000|2026-01-22 11:56:50||383.6||383.6||383.6||383.6|8
1769083020000|2026-01-22 11:57:00|383.7||383.7||383.7||383.7||808
1769083040000|2026-01-22 11:57:20|||||||||1189
1769083120000|2026-01-22 11:58:40|||||||||127
1769083190000|2026-01-22 11:59:50|383.8|383.7|383.9|383.8|383.9|383.8|383.8|383.7|372
1769083200000|2026-01-22 12:00:00|384|383.9|384|383.8|384|383.9|384|383.8|1585
1769083230000|2026-01-22 12:00:30|383.9|384|384.2|384|384.2|384|383.9|384|1585
1769083250000|2026-01-22 12:00:50||384.1||384.1||384.1||384.1|0
1769083260000|2026-01-22 12:01:00|384.3|384.2|384.4|384.2|384.4|384.2|384.3|384.2|0
1769083270000|2026-01-22 12:01:10|384.5|384.3|384.4|384.3|384.5|384.3|384.4|384.3|0
1769083290000|2026-01-22 12:01:30||384.2||384.2||384.2||384.2|0
1769083300000|2026-01-22 12:01:40||384.3||384.3||384.3||384.3|0
1769083310000|2026-01-22 12:01:50||384.2||384.2||384.2||384.2|0
1769083390000|2026-01-22 12:03:10||384.3||384.3||384.3||384.3|1852
1769083410000|2026-01-22 12:03:30||384.2||384.2||384.2||384.2|0
1769083470000|2026-01-22 12:04:30|384.3||384.4||384.4||384.3||0
1769083480000|2026-01-22 12:04:40|384.1|384|384.1|384|384.1|384|384.1|384|2032
1769083510000|2026-01-22 12:05:10|384|383.9|384|383.9|384|383.9|384|383.9|1076
1769083530000|2026-01-22 12:05:30||383.8||383.8||383.8||383.8|766
1769083540000|2026-01-22 12:05:40|383.9||383.9||383.9||383.9||0
1769083550000|2026-01-22 12:05:50|384||384||384||384||603
1769083560000|2026-01-22 12:06:00|384.1|383.9|384.1|383.9|384.1|383.9|384.1|383.9|398
1769083580000|2026-01-22 12:06:20||384||384||384||384|0
1769083610000|2026-01-22 12:06:50||383.9||383.9||383.9||383.9|1718
1769083620000|2026-01-22 12:07:00|384|383.8|384|383.8|384|383.8|384|383.8|1063
1769083640000|2026-01-22 12:07:20|383.9||384||384||383.9||0
1769083670000|2026-01-22 12:07:50|384.3|384.1|384.3|384.2|384.3|384.2|384.3|384.1|414
1769083680000|2026-01-22 12:08:00|384.4||384.4||384.4||384.4||0
1769083800000|2026-01-22 12:10:00|384.2|384.3|384.3|384.1|384.3|384.3|384.2|384.1|0
1769083820000|2026-01-22 12:10:20|384.2||384.2||384.2||384.2||0
1769083950000|2026-01-22 12:12:30|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|0
1769084070000|2026-01-22 12:14:30|384.5||384.5||384.5||384.5||4
1769084110000|2026-01-22 12:15:10|384.6|384.4|384.6|384.4|384.6|384.4|384.6|384.4|4258
1769084150000|2026-01-22 12:15:50||384.5||384.5||384.5||384.5|0
1769084180000|2026-01-22 12:16:20|384.7||384.7||384.7||384.7||0
1769084190000|2026-01-22 12:16:30|384.6||384.6||384.6||384.6||0
1769084220000|2026-01-22 12:17:00|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|340
1769084290000|2026-01-22 12:18:10|384.6|384.5|384.6|384.4|384.6|384.5|384.6|384.4|1246
1769084340000|2026-01-22 12:19:00||384.5||384.4||384.5||384.4|0
1769084350000|2026-01-22 12:19:10||384.5||384.5||384.5||384.5|0
1769084420000|2026-01-22 12:20:20||384.4||384.4||384.4||384.4|0
1769084760000|2026-01-22 12:26:00|384.7|384.6|384.6|384.5|384.8|384.7|384.6|384.5|3746
1769084830000|2026-01-22 12:27:10||384.4||384.4||384.4||384.4|466
1769084840000|2026-01-22 12:27:20|384.5|384.3|384.2|384|384.5|384.3|384.2|384|23
1769084850000|2026-01-22 12:27:30|384.1||384.2||384.2||384.1||30
1769084860000|2026-01-22 12:27:40|384.1||384.1||384.1||384.1||158
1769084870000|2026-01-22 12:27:50|||||||||345
1769084880000|2026-01-22 12:28:00||383.9||383.9||383.9||383.9|0
1769084910000|2026-01-22 12:28:30||384||384||384||384|600
1769084930000|2026-01-22 12:28:50||383.9||383.9||383.9||383.9|1982
1769084980000|2026-01-22 12:29:40|384.3|384.1|384.2|384.1|384.3|384.1|384.2|384|4110
1769084990000|2026-01-22 12:29:50|384.3|384.2|384.3|384.2|384.3|384.2|384.3|384.2|1580
1769085000000|2026-01-22 12:30:00|||||||||671
1769085090000|2026-01-22 12:31:30|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|2016
1769085100000|2026-01-22 12:31:40|384.5|384.4|384.6|384.4|384.6|384.4|384.5|384.4|18
1769085110000|2026-01-22 12:31:50|384.7|384.5|384.7|384.5|384.7|384.5|384.7|384.5|4294
1769085150000|2026-01-22 12:32:30|384.5|384.4|384.6|384.4|384.6|384.4|384.5|384.4|4015
1769085170000|2026-01-22 12:32:50||384.5||384.5||384.5||384.5|0
1769085190000|2026-01-22 12:33:10|384.7||384.7||384.7||384.7||0
1769085260000|2026-01-22 12:34:20||384.6||384.6||384.6||384.6|0
1769085280000|2026-01-22 12:34:40|384.8||384.8||384.8||384.8||0
1769085290000|2026-01-22 12:34:50|384.7||384.8||384.8||384.7||0
1769085300000|2026-01-22 12:35:00|384.7||384.7||384.7||384.7||0
1769085320000|2026-01-22 12:35:20|384.8||384.7||384.8||384.7||0
1769085340000|2026-01-22 12:35:40|384.8||384.8||384.8||384.8||0
1769085350000|2026-01-22 12:35:50|384.7||384.8||384.8||384.7||0
1769085360000|2026-01-22 12:36:00|384.7||384.7||384.7||384.7||0
1769085370000|2026-01-22 12:36:10|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|0
1769085390000|2026-01-22 12:36:30|384.5|384.4|384.5|384.4|384.5|384.4|384.5|384.4|1050
1769085410000|2026-01-22 12:36:50|384.7|384.5|384.6|384.5|384.7|384.5|384.6|384.5|0
1769085430000|2026-01-22 12:37:10|384.7||384.7||384.7||384.7||1223
1769085440000|2026-01-22 12:37:20|384.6||384.6||384.6||384.6||459
1769085480000|2026-01-22 12:38:00|||||||||2
1769085490000|2026-01-22 12:38:10|||||||||520
1769085560000|2026-01-22 12:39:20|384.7||384.7||384.7||384.7||25
1769085640000|2026-01-22 12:40:40|||||||||25
1769085670000|2026-01-22 12:41:10|384.9|384.8|384.9|384.8|385|384.8|384.9|384.8|0
1769085740000|2026-01-22 12:42:20|385||385||385||385||1805
1769085760000|2026-01-22 12:42:40||384.9||384.9||384.9||384.9|0
1769085860000|2026-01-22 12:44:20|385.1|385|385.2|385|385.2|385|385.1|385|377
1769085900000|2026-01-22 12:45:00||385.1||385.1||385.1||385.1|0
1769086110000|2026-01-22 12:48:30|||||||||23
1769086190000|2026-01-22 12:49:50|||||||||2500
1769086240000|2026-01-22 12:50:40||385||385||385||385|282
1769086250000|2026-01-22 12:50:50|||||||||129
1769086260000|2026-01-22 12:51:00|385.5|385.3|385.5|385.3|385.5|385.3|385.5|385.3|624
1769086390000|2026-01-22 12:53:10|385.8|385.6|385.8|385.6|385.8|385.6|385.8|385.6|151
1769086420000|2026-01-22 12:53:40||385.7||385.6||385.7||385.6|440
1769086430000|2026-01-22 12:53:50|385.7|385.7|385.7|385.6|385.7|385.7|385.7|385.5|1099
1769086440000|2026-01-22 12:54:00|385.8|385.5|385.7|385.5|385.8|385.5|385.7|385.5|1982
1769086460000|2026-01-22 12:54:20|385.6||385.6||385.6||385.6||0
1769086470000|2026-01-22 12:54:30|385.5|385.3|385.5|385.3|385.5|385.3|385.5|385.3|178
1769086490000|2026-01-22 12:54:50|385.4|385.2|385.3|385.2|385.4|385.2|385.3|385.2|1982
1769086500000|2026-01-22 12:55:00|||||||||1662
1769086510000|2026-01-22 12:55:10|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|84
1769086520000|2026-01-22 12:55:20||385||385||385||385|0
1769086530000|2026-01-22 12:55:30||385.1||385.1||385.1||385.1|0
1769086540000|2026-01-22 12:55:40||385||385||385||385|92
1769086560000|2026-01-22 12:56:00|385.1|384.9|385.1|384.9|385.1|384.9|385.1|384.9|2163
1769086570000|2026-01-22 12:56:10|385||385.1||385.1||385||0
1769086580000|2026-01-22 12:56:20||385||385||385||385|0
1769086590000|2026-01-22 12:56:30|385|384.9|385|384.9|385|384.9|385|384.9|66
1769086600000|2026-01-22 12:56:40|385.1|385|385.1|385|385.1|385|385.1|385|0
1769086650000|2026-01-22 12:57:30||384.9||385||385||384.9|10
1769086680000|2026-01-22 12:58:00||384.9||384.9||384.9||384.9|0
1769086770000|2026-01-22 12:59:30|385.2|385|385.2|385.1|385.2|385.1|385.2|385|0
1769086820000|2026-01-22 13:00:20|385.1|385|385.1|384.9|385.1|385|385|384.9|1381
1769086890000|2026-01-22 13:01:30|385.2|385|385.2|385|385.2|385|385.2|385|0
1769086970000|2026-01-22 13:02:50||385.1||385||385.1||385|1299
1769087020000|2026-01-22 13:03:40|385.1||385.1||385.1||385.1||0
1769087070000|2026-01-22 13:04:30|385.2||385.2||385.2||385.2||409
1769087160000|2026-01-22 13:06:00||385.1||385||385.1||385|0
1769087330000|2026-01-22 13:08:50||385.1||385||385.1||385|247
1769087350000|2026-01-22 13:09:10|385.1||385.1||385.1||385.1||0
1769087390000|2026-01-22 13:09:50|385.2||385.2||385.2||385.2||809
1769087430000|2026-01-22 13:10:30||385.1||385.1||385.1||385.1|0
1769087450000|2026-01-22 13:10:50||385||385||385||385|0
1769087480000|2026-01-22 13:11:20||385.1||385.1||385.1||385.1|0
1769087540000|2026-01-22 13:12:20||385||385||385||385|0
1769087550000|2026-01-22 13:12:30||385.1||385.1||385.1||385.1|128
1769087580000|2026-01-22 13:13:00||385||385||385||385|1982
1769087600000|2026-01-22 13:13:20|385.1||385.1||385.1||385.1||0
1769087620000|2026-01-22 13:13:40|385.2||385.2||385.2||385.2||613
1769087680000|2026-01-22 13:14:40||385.1||385.1||385.1||385.1|0
1769087690000|2026-01-22 13:14:50||385||385||385||385|0
1769087720000|2026-01-22 13:15:20|385.1||385.1||385.1||385.1||0
1769087730000|2026-01-22 13:15:30|385|384.9|385|384.9|385|384.9|385|384.9|2479
1769087750000|2026-01-22 13:15:50|385.1||385.1||385.1||385.1||0
1769087760000|2026-01-22 13:16:00||385||385||385||385|0
1769087770000|2026-01-22 13:16:10||384.9||384.9||384.9||384.9|0
1769087780000|2026-01-22 13:16:20|385||385.1||385.1||385||0
1769087820000|2026-01-22 13:17:00|385||385||385||385||0
1769087840000|2026-01-22 13:17:20|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|0
1769087940000|2026-01-22 13:19:00|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|1322
1769087960000|2026-01-22 13:19:20||384.6||384.6||384.6||384.6|358
1769088020000|2026-01-22 13:20:20|384.7||384.7||384.7||384.7||0
1769088230000|2026-01-22 13:23:50|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|0
1769088240000|2026-01-22 13:24:00|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|0
1769088260000|2026-01-22 13:24:20|||||||||182
1769088430000|2026-01-22 13:27:10|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|0
1769088450000|2026-01-22 13:27:30||384.6||384.6||384.6||384.6|0
1769088480000|2026-01-22 13:28:00||384.7||384.7||384.7||384.7|0
1769088510000|2026-01-22 13:28:30|||||||||220
1769088530000|2026-01-22 13:28:50|||||||||1170
1769088560000|2026-01-22 13:29:20|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|534
1769088570000|2026-01-22 13:29:30|384.8||384.8||384.8||384.8||533
1769088600000|2026-01-22 13:30:00|384.7||384.7||384.7||384.7||0
1769088630000|2026-01-22 13:30:30|384.6|384.5|384.6|384.5|384.6|384.5|384.6|384.5|0
1769088640000|2026-01-22 13:30:40|384.7||384.7||384.7||384.7||1249
1769088670000|2026-01-22 13:31:10||384.6||384.6||384.6||384.5|0
1769088700000|2026-01-22 13:31:40|||||||||735
1769088770000|2026-01-22 13:32:50|||||||||2334
1769088800000|2026-01-22 13:33:20|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|56
1769088880000|2026-01-22 13:34:40|||||||||1676
1769088900000|2026-01-22 13:35:00||384.6||384.7||384.7||384.6|1373
1769089010000|2026-01-22 13:36:50|384.9|384.8|384.9|384.8|384.9|384.8|384.9|384.8|0
1769089020000|2026-01-22 13:37:00|385|384.9|385|384.9|385|384.9|385|384.9|1018
1769089040000|2026-01-22 13:37:20||384.8||384.8||384.8||384.8|0
1769089050000|2026-01-22 13:37:30||384.9||384.9||384.9||384.9|0
1769089070000|2026-01-22 13:37:50|385.2|385|385.2|385|385.2|385|385.2|385|125
1769089110000|2026-01-22 13:38:30|385.1||385.1||385.1||385.1||0
1769089140000|2026-01-22 13:39:00|385|384.9|385|384.9|385|384.9|385|384.9|0
1769089220000|2026-01-22 13:40:20|385.1|385|385.1|385|385.1|385|385.1|385|253
1769089230000|2026-01-22 13:40:30|385|384.9|385.1|384.9|385.1|384.9|385|384.9|150
1769089240000|2026-01-22 13:40:40|385||385||385||385||0
1769089270000|2026-01-22 13:41:10|||||||||1000
1769089280000|2026-01-22 13:41:20||384.8||384.8||384.8||384.8|1188
1769089300000|2026-01-22 13:41:40|384.9|384.9|384.9|384.8|384.9|384.9|384.9|384.8|1068
1769089320000|2026-01-22 13:42:00|384.8|384.7|384.8|384.7|384.8|384.7|384.8|384.7|2021
1769089380000|2026-01-22 13:43:00|||||||||1590
1769089440000|2026-01-22 13:44:00|||||||||826
1769089460000|2026-01-22 13:44:20||384.6||384.6||384.6||384.6|1145
1769089500000|2026-01-22 13:45:00|384.7|384.7|384.8|384.7|384.8|384.7|384.7|384.7|475
1769089520000|2026-01-22 13:45:20|||||||||661
1769089530000|2026-01-22 13:45:30||384.6||384.6||384.6||384.6|0
1769089540000|2026-01-22 13:45:40|||||||||117
1769089560000|2026-01-22 13:46:00||384.7||384.7||384.7||384.7|0
1769089590000|2026-01-22 13:46:30||384.6||384.6||384.6||384.6|473
1769089610000|2026-01-22 13:46:50|384.7||384.7||384.7||384.7||0
1769089620000|2026-01-22 13:47:00|384.8||384.8||384.8||384.8||501
1769089720000|2026-01-22 13:48:40||384.7||384.7||384.7||384.7|0
1769089750000|2026-01-22 13:49:10|||||||||1140
1769089760000|2026-01-22 13:49:20|||||||||1000
1769089810000|2026-01-22 13:50:10|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|1858
1769089920000|2026-01-22 13:52:00|384.8|384.7|384.7|384.6|384.8|384.7|384.7|384.6|1283
1769089930000|2026-01-22 13:52:10|||||||||2065
1769089940000|2026-01-22 13:52:20|384.8||384.8||384.8||384.8||1331
1769089950000|2026-01-22 13:52:30||384.7||384.7||384.7||384.7|734
1769089970000|2026-01-22 13:52:50|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|809
1769090010000|2026-01-22 13:53:30|384.8||384.8||384.8||384.8||412
1769090060000|2026-01-22 13:54:20|384.7||384.7||384.7||384.7||0
1769090090000|2026-01-22 13:54:50|||||||||1859
1769090110000|2026-01-22 13:55:10|384.8||384.8||384.8||384.8||1858
1769090150000|2026-01-22 13:55:50|384.7|384.5|384.6|384.5|384.7|384.5|384.6|384.5|16
1769090270000|2026-01-22 13:57:50|384.4|384.3|384.4|384.3|384.4|384.3|384.4|384.3|1280
1769090320000|2026-01-22 13:58:40|384.5|384.4|384.9|384.7|384.9|384.7|384.4|384.4|3124
1769090330000|2026-01-22 13:58:50|384.8||384.8||384.8||384.8||0
1769090370000|2026-01-22 13:59:30|384.7|384.6|384.7|384.6|384.7|384.6|384.7|384.6|150
1769090420000|2026-01-22 14:00:20|385.1|384.9|385|384.9|385.1|384.9|385|384.9|2242
1769090430000|2026-01-22 14:00:30|385.1||385.1||385.1||385.1||1741
1769090460000|2026-01-22 14:01:00|385.3|385|385.3|385.1|385.3|385.1|385.3|385|1881
1769090540000|2026-01-22 14:02:20|385.2||385.2||385.2||385.2||0
1769090640000|2026-01-22 14:04:00|385.1|385|385.1|384.9|385.1|385|385.1|384.9|0
1769090650000|2026-01-22 14:04:10||385||385||385||385|0
1769090690000|2026-01-22 14:04:50||384.9||384.9||384.9||384.9|500
1769090750000|2026-01-22 14:05:50|385.3|385|385.3|385.1|385.3|385.1|385.3|385|0
1769090830000|2026-01-22 14:07:10||385.2||385.2||385.2||385.2|0
1769090870000|2026-01-22 14:07:50|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|2393
1769090900000|2026-01-22 14:08:20|385.3|385.2|385.3|385.1|385.3|385.2|385.3|385.1|368
1769090940000|2026-01-22 14:09:00|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|0
1769090990000|2026-01-22 14:09:50|385.5||385.5||385.5||385.5||0
1769091050000|2026-01-22 14:10:50||385.4||385.3||385.4||385.3|1100
1769091080000|2026-01-22 14:11:20|385.4|385.2|385.4|385.2|385.4|385.2|385.4|385.2|0
1769091090000|2026-01-22 14:11:30||385.3||385.3||385.3||385.3|1704
1769091120000|2026-01-22 14:12:00|385.5||385.4||385.5||385.4||2323
1769091130000|2026-01-22 14:12:10|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|0
1769091170000|2026-01-22 14:12:50|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.5|1841
1769091210000|2026-01-22 14:13:30|||||||||2594
1769091280000|2026-01-22 14:14:40|385.7|385.6|385.6|385.5|385.7|385.6|385.6|385.5|1943
1769091290000|2026-01-22 14:14:50|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|0
1769091330000|2026-01-22 14:15:30|385.6|385.5|385.3|385.2|385.6|385.5|385.3|385.2|445
1769091440000|2026-01-22 14:17:20|||||||||620
1769091470000|2026-01-22 14:17:50|385.2|385.1|385.2|385.1|385.2|385.1|385.2|385.1|201
1769091560000|2026-01-22 14:19:20|385.3||385.3||385.3||385.3||1307
1769091640000|2026-01-22 14:20:40||385.2||385.1||385.2||385.1|0
1769091690000|2026-01-22 14:21:30|385.4|385.3|385.3|385.1|385.4|385.3|385.3|385.1|3423
1769091720000|2026-01-22 14:22:00||385.2||385.2||385.2||385.2|0
1769091730000|2026-01-22 14:22:10||385.1||385.1||385.1||385.1|0
1769091790000|2026-01-22 14:23:10||385.2||385.1||385.2||385.1|0
1769091800000|2026-01-22 14:23:20|385.4|385.2|385.4|385.3|385.4|385.3|385.4|385.2|0
1769091820000|2026-01-22 14:23:40||385.2||385.2||385.2||385.2|2208
1769091840000|2026-01-22 14:24:00|385.3||385.3||385.3||385.3||0
1769091880000|2026-01-22 14:24:40|||||||||1500
1769091930000|2026-01-22 14:25:30||385.1||385.1||385.1||385.1|608
1769091960000|2026-01-22 14:26:00|385.6|385.4|385.5|385.4|385.6|385.4|385.5|385.4|2322
1769091970000|2026-01-22 14:26:10|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.5|595
1769092100000|2026-01-22 14:28:20|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|188
1769092130000|2026-01-22 14:28:50|||||||||2052
1769092140000|2026-01-22 14:29:00|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.5|243
1769092170000|2026-01-22 14:29:30|386|385.9|386|385.9|386|385.9|386|385.9|0
1769092180000|2026-01-22 14:29:40|||||||||3395
1769092200000|2026-01-22 14:30:00|386.2|386.1|386.2|386.1|386.2|386.1|386.2|386.1|175
1769092210000|2026-01-22 14:30:10|386.4|386.3|386.5|386.3|386.5|386.3|386.4|386.3|2549
1769092240000|2026-01-22 14:30:40||386.4||386.4||386.4||386.4|0
1769092280000|2026-01-22 14:31:20|386.6|386.5|386.7|386.6|386.7|386.6|386.6|386.5|811
1769092300000|2026-01-22 14:31:40|386.8|386.7|387|386.8|387|386.8|386.8|386.7|1689
1769092310000|2026-01-22 14:31:50|387.1|386.9|387.1|386.9|387.1|386.9|387.1|386.9|237
1769092320000|2026-01-22 14:32:00|387.2|387|387.2|387|387.2|387|387.1|387|2323
1769092340000|2026-01-22 14:32:20|387.1||387.1||387.1||387.1||2278
1769092350000|2026-01-22 14:32:30|387.2||387.1||387.2||387.1||5231
1769092360000|2026-01-22 14:32:40|387|386.9|387|386.9|387|386.9|387|386.9|0
1769092370000|2026-01-22 14:32:50|387.1|387|387.1|387|387.1|387|387.1|387|3323
1769092380000|2026-01-22 14:33:00|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|857
1769092400000|2026-01-22 14:33:20|||||||||113
1769092410000|2026-01-22 14:33:30|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|488
1769092420000|2026-01-22 14:33:40|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|0
1769092440000|2026-01-22 14:34:00|387.5|387.4|387.4|387.3|387.5|387.4|387.4|387.3|0
1769092450000|2026-01-22 14:34:10|387.2|387.2|387.3|387.1|387.3|387.2|387.2|387.1|0
1769092480000|2026-01-22 14:34:40||387.2||387.2||387.2||387.2|0
1769092500000|2026-01-22 14:35:00|387.5|387.3|387.5|387.3|387.5|387.3|387.5|387.3|3775
1769092520000|2026-01-22 14:35:20||387.4||387.4||387.4||387.4|0
1769092540000|2026-01-22 14:35:40|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|0
1769092560000|2026-01-22 14:36:00|387.5||387.4||387.5||387.4||0
1769092570000|2026-01-22 14:36:10|387.5||387.4||387.5||387.4||0
1769092580000|2026-01-22 14:36:20|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|2661
1769092590000|2026-01-22 14:36:30||387.1||387.2||387.2||387.1|2541
1769092620000|2026-01-22 14:37:00||387.1||387.1||387.1||387.1|0
1769092630000|2026-01-22 14:37:10|387.4|387.2|387.4|387.3|387.4|387.3|387.4|387.2|539
1769092640000|2026-01-22 14:37:20|387.5||387.5||387.5||387.5||398
1769092650000|2026-01-22 14:37:30||387.4||387.4||387.4||387.4|0
1769092700000|2026-01-22 14:38:20|||||||||93
1769092730000|2026-01-22 14:38:50|||||||||360
1769092740000|2026-01-22 14:39:00|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|470
1769092750000|2026-01-22 14:39:10|387.5||387.4||387.5||387.4||1400
1769092770000|2026-01-22 14:39:30|387.5|387.4|387.5|387.3|387.5|387.4|387.5|387.3|2117
1769092780000|2026-01-22 14:39:40|387.6|387.4|387.7|387.5|387.7|387.5|387.6|387.4|774
1769092790000|2026-01-22 14:39:50|387.6||387.6||387.6||387.6||0
1769092810000|2026-01-22 14:40:10|387.5|387.3|387.5|387.3|387.5|387.3|387.5|387.3|1047
1769092830000|2026-01-22 14:40:30|387.4||387.4||387.4||387.4||0
1769092840000|2026-01-22 14:40:40|387.5|387.4|387.5|387.3|387.5|387.4|387.5|387.3|1133
1769092890000|2026-01-22 14:41:30||387.4||387.4||387.4||387.4|0
1769092900000|2026-01-22 14:41:40||387.3||387.3||387.3||387.3|0
1769092910000|2026-01-22 14:41:50||387.4||387.3||387.4||387.3|1215
1769092920000|2026-01-22 14:42:00||387.4||387.4||387.4||387.3|0
1769092940000|2026-01-22 14:42:20|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|380
1769092960000|2026-01-22 14:42:40||387.4||387.4||387.4||387.4|0
1769092970000|2026-01-22 14:42:50|387.5||387.5||387.5||387.5||0
1769092990000|2026-01-22 14:43:10||387.3||387.3||387.3||387.3|323
1769093000000|2026-01-22 14:43:20||387.4||387.4||387.4||387.3|1100
1769093010000|2026-01-22 14:43:30|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|0
1769093020000|2026-01-22 14:43:40|||||||||1892
1769093030000|2026-01-22 14:43:50|387.3|387.2|387.3|387.1|387.3|387.2|387.3|387.1|0
1769093040000|2026-01-22 14:44:00|387.2|386.9|387|386.9|387.2|386.9|387|386.9|0
1769093050000|2026-01-22 14:44:10|387.2|387|387.2|387|387.2|387|387.2|387|630
1769093080000|2026-01-22 14:44:40||387.1||387||387.1||387|0
1769093100000|2026-01-22 14:45:00|387.4|387.3|387.4|387.2|387.4|387.3|387.4|387.2|181
1769093110000|2026-01-22 14:45:10|387.3|387.1|387.2|387.1|387.3|387.1|387.2|387.1|0
1769093120000|2026-01-22 14:45:20||387||387||387||387|0
1769093140000|2026-01-22 14:45:40|387.1||387.2||387.2||387.1||0
1769093150000|2026-01-22 14:45:50|387.3|387.2|387.3|387.1|387.3|387.2|387.3|387.1|465
1769093190000|2026-01-22 14:46:30|387.4|387.2|387.4|387.3|387.4|387.3|387.4|387.2|6
1769093200000|2026-01-22 14:46:40|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.3|382
1769093210000|2026-01-22 14:46:50||387.3||387.3||387.3||387.3|1005
1769093240000|2026-01-22 14:47:20|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|1394
1769093250000|2026-01-22 14:47:30||387.4||387.4||387.4||387.4|0
1769093260000|2026-01-22 14:47:40|387.5||387.6||387.6||387.5||0
1769093270000|2026-01-22 14:47:50|387.5||387.5||387.5||387.5||667
1769093280000|2026-01-22 14:48:00||387.3||387.3||387.3||387.3|0
1769093300000|2026-01-22 14:48:20|387.4||387.4||387.5||387.4||0
1769093310000|2026-01-22 14:48:30|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.3|3571
1769093350000|2026-01-22 14:49:10||387.3||387.3||387.3||387.3|0
1769093370000|2026-01-22 14:49:30||387.4||387.4||387.4||387.4|0
1769093390000|2026-01-22 14:49:50|387.4|387.3|387.3|387.2|387.4|387.3|387.3|387.2|0
1769093430000|2026-01-22 14:50:30|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|1909
1769093450000|2026-01-22 14:50:50||387.5||387.5||387.5||387.5|1417
1769093460000|2026-01-22 14:51:00|387.6||387.6||387.6||387.6||0
1769093470000|2026-01-22 14:51:10|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|138
1769093480000|2026-01-22 14:51:20|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|37
1769093500000|2026-01-22 14:51:40|387.6|387.4|387.5|387.4|387.6|387.4|387.5|387.4|155
1769093510000|2026-01-22 14:51:50|387.7|387.3|387.7|387.5|387.7|387.5|387.7|387.3|218
1769093530000|2026-01-22 14:52:10|387.5|387.4|387.5|387.3|387.5|387.4|387.5|387.3|2323
1769093540000|2026-01-22 14:52:20|387.4|387.2|387.3|387.2|387.4|387.2|387.3|387.2|0
1769093550000|2026-01-22 14:52:30|||||||||1380
1769093560000|2026-01-22 14:52:40|387.2|387.1|387.3|387.2|387.3|387.2|387.2|387.1|2961
1769093580000|2026-01-22 14:53:00|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|0
1769093590000|2026-01-22 14:53:10|387.3||387.3||387.3||387.3||0
1769093610000|2026-01-22 14:53:30|387.2|387.2|387.2|387.1|387.2|387.2|387.2|387.1|1555
1769093640000|2026-01-22 14:54:00|387.3|387.2|387.3|387.1|387.3|387.2|387.3|387.1|417
1769093650000|2026-01-22 14:54:10|387.2||387.3||387.3||387.2||0
1769093670000|2026-01-22 14:54:30|387.2||387.2||387.2||387.2||0
1769093680000|2026-01-22 14:54:40|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|4527
1769093690000|2026-01-22 14:54:50|387.6||387.6||387.6||387.6||2323
1769093710000|2026-01-22 14:55:10|387.5||387.5||387.5||387.5||0
1769093770000|2026-01-22 14:56:10|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|0
1769093800000|2026-01-22 14:56:40|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|2323
1769093860000|2026-01-22 14:57:40|387.4|387.3|387.5|387.4|387.5|387.4|387.4|387.3|0
1769093880000|2026-01-22 14:58:00||387.3||387.3||387.3||387.3|2000
1769093940000|2026-01-22 14:59:00||387.4||387.4||387.4||387.4|0
1769093960000|2026-01-22 14:59:20|387.6||387.6||387.6||387.6||75
1769094000000|2026-01-22 15:00:00|387.7|387.6|387.8|387.6|387.8|387.6|387.7|387.6|2001
1769094020000|2026-01-22 15:00:20|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|921
1769094030000|2026-01-22 15:00:30|388|387.8|388|387.9|388.1|387.9|388|387.8|1348
1769094040000|2026-01-22 15:00:40|388.1|388|388.5|388.3|388.5|388.3|388.1|388|1267
1769094060000|2026-01-22 15:01:00|388.4|388.2|388.4|388.3|388.4|388.3|388.4|388.2|0
1769094080000|2026-01-22 15:01:20|388.1|388|388.1|388|388.1|388|388.1|388|0
1769094100000|2026-01-22 15:01:40|388.2|388.1|388.2|388.1|388.2|388.1|388.2|388.1|1791
1769094130000|2026-01-22 15:02:10|388.3|388.2|388.5|388.3|388.5|388.3|388.3|388.2|8
1769094160000|2026-01-22 15:02:40|388.3|388.2|388.3|388.2|388.3|388.2|388.3|388.2|500
1769094170000|2026-01-22 15:02:50|||||||||1100
1769094190000|2026-01-22 15:03:10|388.2|388.1|388.2|388.1|388.2|388.1|388.2|388.1|2281
1769094200000|2026-01-22 15:03:20|388.3|388.2|388.3|388.2|388.3|388.2|388.3|388.2|1243
1769094240000|2026-01-22 15:04:00|388.2|388.1|388.2|388.1|388.2|388.1|388.2|388.1|4
1769094250000|2026-01-22 15:04:10|388.3|388.2|388.3|388.2|388.3|388.2|388.3|388.2|572
1769094260000|2026-01-22 15:04:20||388.1||388.2||388.2||388.1|2323
1769094270000|2026-01-22 15:04:30|388.4|388.1|388.4|388.3|388.4|388.3|388.4|388.1|837
1769094290000|2026-01-22 15:04:50|388.3|388.2|388.5|388.4|388.5|388.4|388.3|388.2|2453
1769094300000|2026-01-22 15:05:00|388.4|388.3|388.4|388.3|388.4|388.3|388.4|388.3|295
1769094310000|2026-01-22 15:05:10|388.3|388.2|388.2|388.1|388.3|388.2|388.2|388.1|44
1769094320000|2026-01-22 15:05:20|388.1|388|388|387.9|388.1|388|388|387.9|0
1769094330000|2026-01-22 15:05:30|387.9|387.8|387.9|387.7|387.9|387.8|387.9|387.7|1558
1769094380000|2026-01-22 15:06:20|387.8|387.6|387.6|387.4|387.8|387.6|387.6|387.4|273
1769094390000|2026-01-22 15:06:30||387.5||387.4||387.5||387.4|0
1769094400000|2026-01-22 15:06:40|387.5||387.5||387.5||387.5||0
1769094410000|2026-01-22 15:06:50|387.4|387.3|387.4|387.2|387.4|387.3|387.4|387.2|92
1769094420000|2026-01-22 15:07:00|387.3|387.1|387.3|387.1|387.3|387.2|387.3|387.1|2536
1769094430000|2026-01-22 15:07:10|387.2||387.2||387.2||387.2||0
1769094460000|2026-01-22 15:07:40|387.1|387|387.2|387|387.2|387.1|387.1|387|1637
1769094470000|2026-01-22 15:07:50|387.3|387.1|387.3|387.2|387.3|387.2|387.3|387.1|1100
1769094540000|2026-01-22 15:09:00|||||||||1100
1769094570000|2026-01-22 15:09:30|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|1005
1769094580000|2026-01-22 15:09:40|||||||||2323
1769094660000|2026-01-22 15:11:00|387.4|387.2|387.4|387.2|387.4|387.2|387.4|387.2|1100
1769094670000|2026-01-22 15:11:10||387.3||387.3||387.3||387.3|0
1769094690000|2026-01-22 15:11:30|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|0
1769094710000|2026-01-22 15:11:50|387.2|387.1|387.2|387|387.2|387.1|387.2|387|564
1769094720000|2026-01-22 15:12:00|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387|1287
1769094760000|2026-01-22 15:12:40|387.2||387.2||387.2||387.2||0
1769094780000|2026-01-22 15:13:00|387.1|387|387.1|387|387.1|387|387.1|387|714
1769094810000|2026-01-22 15:13:30|387|386.9|387.1|386.9|387.1|386.9|387|386.9|47
1769094830000|2026-01-22 15:13:50|387.3|387|387.3|387.1|387.3|387.1|387.3|387|24
1769094850000|2026-01-22 15:14:10|387.5|387.2|387.5|387.3|387.5|387.3|387.5|387.2|2403
1769094860000|2026-01-22 15:14:20||387.4||387.4||387.4||387.4|0
1769094870000|2026-01-22 15:14:30||387.3||387.3||387.3||387.3|0
1769094880000|2026-01-22 15:14:40|387.4|387.2|387.3|387.1|387.4|387.2|387.3|387.1|466
1769094910000|2026-01-22 15:15:10|387.2||387.2||387.2||387.2||0
1769094920000|2026-01-22 15:15:20||387||387||387||387|0
1769094930000|2026-01-22 15:15:30|387.1||387.1||387.2||387.1||1457
1769094940000|2026-01-22 15:15:40||386.9||386.9||386.9||386.9|0
1769094950000|2026-01-22 15:15:50|387||387||387.1||387||0
1769094960000|2026-01-22 15:16:00|387.1|387|387.1|387|387.1|387|387.1|387|1471
1769094990000|2026-01-22 15:16:30|387|386.9|387|386.9|387|386.9|387|386.9|644
1769095000000|2026-01-22 15:16:40|387.1||387.1||387.1||387.1||0
1769095020000|2026-01-22 15:17:00||387||387||387||387|0
1769095040000|2026-01-22 15:17:20|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|781
1769095060000|2026-01-22 15:17:40|387.1|387|387.1|386.9|387.1|387|387.1|386.9|459
1769095080000|2026-01-22 15:18:00||387||386.9||387||386.9|208
1769095100000|2026-01-22 15:18:20|||||||||473
1769095140000|2026-01-22 15:19:00|387.2|387|387.2|387.1|387.2|387.1|387.2|387|2323
1769095250000|2026-01-22 15:20:50|387.1|386.9|387.1|387|387.1|387|387.1|386.9|2286
1769095270000|2026-01-22 15:21:10|387|386.9|387|386.9|387|386.9|387|386.9|501
1769095310000|2026-01-22 15:21:50|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|0
1769095390000|2026-01-22 15:23:10|387|387|387.1|387|387.1|387|387|387|2587
1769095410000|2026-01-22 15:23:30|387|386.9|387|386.9|387|386.9|387|386.9|0
1769095450000|2026-01-22 15:24:10|387.1|387|387|386.9|387.1|387|387|386.9|1080
1769095470000|2026-01-22 15:24:30|387.1||387||387.1||387||2400
1769095490000|2026-01-22 15:24:50|387.1|387|387.1|387|387.1|387|387.1|387|0
1769095520000|2026-01-22 15:25:20||386.9||386.9||386.9||386.9|1100
1769095530000|2026-01-22 15:25:30||387||387||387||387|0
1769095550000|2026-01-22 15:25:50|387|386.9|387|386.9|387|386.9|387|386.9|4362
1769095560000|2026-01-22 15:26:00|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|1702
1769095640000|2026-01-22 15:27:20||386.7||386.8||386.8||386.7|0
1769095700000|2026-01-22 15:28:20|387|386.9|387|386.9|387|386.9|387|386.9|3870
1769095710000|2026-01-22 15:28:30|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|832
1769095720000|2026-01-22 15:28:40|387||387||387||387||1196
1769095770000|2026-01-22 15:29:30|386.9||386.9||386.9||386.9||0
1769095790000|2026-01-22 15:29:50|386.8|386.7|386.9|386.8|386.9|386.8|386.8|386.7|701
1769095800000|2026-01-22 15:30:00|386.8|386.7|386.7|386.5|386.8|386.7|386.7|386.5|2082
1769095840000|2026-01-22 15:30:40|386.6||386.6||386.6||386.6||0
1769095860000|2026-01-22 15:31:00|||||||||2162
1769095870000|2026-01-22 15:31:10|386.7||386.7||386.7||386.7||0
1769095890000|2026-01-22 15:31:30|386.5|386.6|386.5|386.3|386.5|386.6|386.5|386.3|1909
1769095910000|2026-01-22 15:31:50||386.4||386.3||386.4||386.3|0
1769095920000|2026-01-22 15:32:00|386.7|386.5|386.6|386.5|386.7|386.5|386.6|386.5|2573
1769095930000|2026-01-22 15:32:10||386.4||386.4||386.4||386.4|0
1769095940000|2026-01-22 15:32:20||386.5||386.5||386.5||386.5|0
1769095950000|2026-01-22 15:32:30||386.4||386.4||386.4||386.4|712
1769095960000|2026-01-22 15:32:40||386.5||386.5||386.5||386.5|0
1769095980000|2026-01-22 15:33:00|||||||||583
1769096010000|2026-01-22 15:33:30|386.7||386.6||386.7||386.6||0
1769096050000|2026-01-22 15:34:10|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|0
1769096090000|2026-01-22 15:34:50|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|0
1769096110000|2026-01-22 15:35:10|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|0
1769096150000|2026-01-22 15:35:50|386.6|386.5|386.7|386.6|386.7|386.6|386.6|386.5|3723
1769096240000|2026-01-22 15:37:20|386.8||386.8||386.8||386.8||2113
1769096280000|2026-01-22 15:38:00||386.7||386.6||386.7||386.6|1192
1769096290000|2026-01-22 15:38:10|386.9|386.7|386.9|386.8|386.9|386.8|386.9|386.7|1100
1769096310000|2026-01-22 15:38:30|386.8|386.7|386.7|386.6|386.8|386.7|386.7|386.6|2311
1769096320000|2026-01-22 15:38:40|386.8||386.7||386.8||386.7||356
1769096330000|2026-01-22 15:38:50|386.6|386.5|386.6|386.4|386.6|386.5|386.5|386.4|0
1769096350000|2026-01-22 15:39:10|386.5||386.6||386.6||386.5||0
1769096370000|2026-01-22 15:39:30|386.5||386.5||386.5||386.5||0
1769096390000|2026-01-22 15:39:50|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|1734
1769096400000|2026-01-22 15:40:00|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|2544
1769096430000|2026-01-22 15:40:30|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|0
1769096470000|2026-01-22 15:41:10|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|1825
1769096480000|2026-01-22 15:41:20|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|1105
1769096520000|2026-01-22 15:42:00|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|0
1769096550000|2026-01-22 15:42:30|||||||||1601
1769096650000|2026-01-22 15:44:10|||||||||1826
1769096660000|2026-01-22 15:44:20|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|0
1769096680000|2026-01-22 15:44:40|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|373
1769096690000|2026-01-22 15:44:50|387||387||387||387||445
1769096710000|2026-01-22 15:45:10|386.9||386.9||386.9||386.9||0
1769096720000|2026-01-22 15:45:20|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|0
1769096820000|2026-01-22 15:47:00|386.9||386.9||386.9||386.9||961
1769096860000|2026-01-22 15:47:40||386.8||386.8||386.8||386.8|0
1769096870000|2026-01-22 15:47:50|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|0
1769096880000|2026-01-22 15:48:00|||||||||175
1769097020000|2026-01-22 15:50:20|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|218
1769097120000|2026-01-22 15:52:00|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|0
1769097150000|2026-01-22 15:52:30|386.5||386.5||386.5||386.5||0
1769097210000|2026-01-22 15:53:30|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|0
1769097280000|2026-01-22 15:54:40|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|0
1769097300000|2026-01-22 15:55:00|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|0
1769097310000|2026-01-22 15:55:10|386.9||386.9||386.9||386.9||529
1769097320000|2026-01-22 15:55:20|386.8||386.8||386.8||386.8||0
1769097430000|2026-01-22 15:57:10|||||||||297
1769097440000|2026-01-22 15:57:20|386.7|386.6|386.6|386.5|386.7|386.6|386.6|386.5|3824
1769097470000|2026-01-22 15:57:50|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|0
1769097500000|2026-01-22 15:58:20|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|3472
1769097510000|2026-01-22 15:58:30|||||||||23
1769097570000|2026-01-22 15:59:30|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|174
1769097640000|2026-01-22 16:00:40|386.4|386.3|386.4|386.3|386.4|386.3|386.4|386.3|2199
1769097690000|2026-01-22 16:01:30|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|3912
1769097710000|2026-01-22 16:01:50|||||||||500
1769097750000|2026-01-22 16:02:30|386.2|386.1|386.2|386.1|386.2|386.1|386.2|386.1|0
1769097780000|2026-01-22 16:03:00|386|385.9|386|385.9|386|385.9|385.9|385.8|0
1769097830000|2026-01-22 16:03:50|385.9|385.8|385.9|385.8|385.9|385.8|385.9|385.8|4177
1769097840000|2026-01-22 16:04:00||385.7||385.7||385.7||385.7|1286
1769097850000|2026-01-22 16:04:10|385.8||385.8||385.8||385.8||0
1769097860000|2026-01-22 16:04:20|385.9||385.8||385.9||385.8||2904
1769097890000|2026-01-22 16:04:50|||||||||104
1769097900000|2026-01-22 16:05:00|385.7|385.6|385.7|385.6|385.7|385.6|385.7|385.6|1452
1769097990000|2026-01-22 16:06:30||385.5||385.5||385.5||385.5|5
1769098000000|2026-01-22 16:06:40||385.6||385.6||385.6||385.6|0
1769098020000|2026-01-22 16:07:00|385.8|385.7|385.8|385.7|385.8|385.7|385.8|385.7|2495
1769098030000|2026-01-22 16:07:10|385.9||385.9||385.9||385.9||2325
1769098040000|2026-01-22 16:07:20||385.8||385.8||385.8||385.8|0
1769098050000|2026-01-22 16:07:30|385.8|385.7|385.8|385.7|385.8|385.7|385.8|385.7|0
1769098140000|2026-01-22 16:09:00|385.9|385.8|385.9|385.8|385.9|385.8|385.9|385.8|65
1769098160000|2026-01-22 16:09:20|||||||||4876
1769098180000|2026-01-22 16:09:40|385.8|385.7|385.8|385.7|385.8|385.7|385.8|385.7|0
1769098210000|2026-01-22 16:10:10|||||||||1648
1769098220000|2026-01-22 16:10:20||385.6||385.6||385.6||385.6|0
1769098230000|2026-01-22 16:10:30|385.7||385.7||385.7||385.7||0
1769098330000|2026-01-22 16:12:10|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.5|3384
1769098340000|2026-01-22 16:12:20|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|0
1769098430000|2026-01-22 16:13:50|385.6|385.5|385.6|385.5|385.6|385.5|385.6|385.5|2064
1769098450000|2026-01-22 16:14:10|||||||||328
1769098490000|2026-01-22 16:14:50|||||||||865
1769098530000|2026-01-22 16:15:30|385.7|385.5|385.7|385.5|385.7|385.5|385.7|385.5|2630
1769098540000|2026-01-22 16:15:40|||||||||100
1769098550000|2026-01-22 16:15:50|385.8||385.8||385.8||385.8||210
1769098590000|2026-01-22 16:16:30|385.7||385.8||385.8||385.7||762
1769098620000|2026-01-22 16:17:00|385.7||385.7||385.7||385.7||1372
1769098720000|2026-01-22 16:18:40|||||||||313
1769098730000|2026-01-22 16:18:50|||||||||2099
1769098740000|2026-01-22 16:19:00|385.6|385.4|385.6|385.4|385.6|385.4|385.6|385.4|1696
1769098780000|2026-01-22 16:19:40|||||||||1934
1769098790000|2026-01-22 16:19:50|385.8|385.6|385.8|385.6|385.8|385.6|385.8|385.6|383
1769098800000|2026-01-22 16:20:00|||||||||1035
1769098820000|2026-01-22 16:20:20|||||||||916
1769098840000|2026-01-22 16:20:40|385.9||385.9||385.9||385.9||693
1769098860000|2026-01-22 16:21:00|385.8|385.5|385.8|385.5|385.8|385.5|385.8|385.5|509
1769098890000|2026-01-22 16:21:30|385.7||385.7||385.7||385.7||298
1769098910000|2026-01-22 16:21:50|||||||||568
1769098920000|2026-01-22 16:22:00|||||||||2012
1769098930000|2026-01-22 16:22:10|||||||||246
1769098940000|2026-01-22 16:22:20|||||||||2
1769098950000|2026-01-22 16:22:30|||||||||107
1769098980000|2026-01-22 16:23:00|||||||||77
1769099000000|2026-01-22 16:23:20|||||||||297
1769099010000|2026-01-22 16:23:30|||||||||3226
1769099020000|2026-01-22 16:23:40|||||||||14
1769099030000|2026-01-22 16:23:50|385.9|385.7|385.9|385.7|385.9|385.7|385.9|385.7|1528
1769099040000|2026-01-22 16:24:00|386|385.8|386|385.8|386|385.8|386|385.8|69
1769099050000|2026-01-22 16:24:10||385.7||385.7||385.7||385.7|825
1769099060000|2026-01-22 16:24:20|385.9||385.9||385.9||385.9||0
1769099070000|2026-01-22 16:24:30|385.8|385.6|385.8|385.6|385.8|385.6|385.8|385.6|3153
1769099080000|2026-01-22 16:24:40|||||||||1782
1769099090000|2026-01-22 16:24:50|385.9|385.7|385.9|385.7|385.9|385.7|385.9|385.7|1571
1769099100000|2026-01-22 16:25:00|386|385.8|386.1|385.9|386.1|385.9|386|385.8|19318
1769099110000|2026-01-22 16:25:10||385.8||385.9||385.9||385.8|5937
1769099120000|2026-01-22 16:25:20|||||||||844
1769099130000|2026-01-22 16:25:30|||||||||2303
1769099140000|2026-01-22 16:25:40|386.2|386|386.2|386|386.2|386|386.2|386|469
1769099150000|2026-01-22 16:25:50|386.1|385.9|386.2|385.9|386.2|385.9|386.1|385.9|4492
1769099160000|2026-01-22 16:26:00||386||386||386||385.9|2300
1769099200000|2026-01-22 16:26:40||385.9||385.9||385.9||385.9|0
1769099210000|2026-01-22 16:26:50||386||386||386||386|298
1769099230000|2026-01-22 16:27:10|||||||||2831
1769099270000|2026-01-22 16:27:50|||||||||1039
1769099280000|2026-01-22 16:28:00|||||||||6994
1769099290000|2026-01-22 16:28:10||385.9||386||386||385.9|298
1769099310000|2026-01-22 16:28:30|||||||||1788
1769099320000|2026-01-22 16:28:40|||||||||3411
1769099330000|2026-01-22 16:28:50|||||||||1484
1769099340000|2026-01-22 16:29:00||385.9||386||386||385.9|6123
1769099350000|2026-01-22 16:29:10|386.1|385.9|386.1|385.8|386.2|386|386.1|385.8|1855
1769099360000|2026-01-22 16:29:20|386|385.9|386.1|385.9|386.1|385.9|386|385.9|7330
1769099370000|2026-01-22 16:29:30||385.8||385.9||385.9||385.8|1395
1769099390000|2026-01-22 16:29:50||385.8||385.8||385.8||385.8|243
1769155200000|2026-01-23 08:00:00|388.5|388.3|388.5|388.2|388.5|388.3|388.5|388.1|810
1769155210000|2026-01-23 08:00:10|388.4|388|388.2|387.8|388.4|388|388.2|387.8|715
1769155220000|2026-01-23 08:00:20|388.1||388.1||388.1||388.1||0
1769155230000|2026-01-23 08:00:30|388|387.5|387.9|387.5|388|387.5|387.8|387.5|340
1769155240000|2026-01-23 08:00:40|387.8|387|387.6|387|387.8|387|387.5|387|238
1769155250000|2026-01-23 08:00:50|387.5||387.4||387.5||387.4||0
1769155260000|2026-01-23 08:01:00|386.9|386.4|386.9|386.4|387|386.5|386.9|386.4|238
1769155270000|2026-01-23 08:01:10|387.2|386.5|387.2|386.7|387.2|386.8|387.2|386.5|125
1769155280000|2026-01-23 08:01:20|387.1|386.6|387.1|386.6|387.1|386.6|387.1|386.6|0
1769155290000|2026-01-23 08:01:30|387|386.4|387|386.4|387|386.4|387|386.4|456
1769155340000|2026-01-23 08:02:20||386.5||386.5||386.5||386.5|0
1769155370000|2026-01-23 08:02:50|387.2|386.8|387.2|386.8|387.2|386.8|387.2|386.8|588
1769155380000|2026-01-23 08:03:00||386.7||386.6||386.7||386.6|0
1769155390000|2026-01-23 08:03:10|387.3|386.7|387.5|387.1|387.5|387.1|387.3|386.7|531
1769155400000|2026-01-23 08:03:20|387.7|387.4|387.9|387.5|387.9|387.5|387.7|387.4|1778
1769155420000|2026-01-23 08:03:40|387.5|387.1|387.4|387.1|387.5|387.1|387.4|387.1|806
1769155450000|2026-01-23 08:04:10|387.3|387|387.4|387.1|387.5|387.2|387.3|387|2794
1769155470000|2026-01-23 08:04:30|387.3||387.3||387.3||387.3||0
1769155480000|2026-01-23 08:04:40|387.6|387.2|387.5|387.1|387.6|387.3|387.5|387.1|40713
1769155490000|2026-01-23 08:04:50|387.4||387.4||387.4||387.4||0
1769155510000|2026-01-23 08:05:10|387.7|387.2|387.9|387.5|387.9|387.5|387.7|387.2|0
1769155520000|2026-01-23 08:05:20|388.2|387.6|388|387.7|388.2|387.8|388|387.6|1364
1769155530000|2026-01-23 08:05:30|388.3|387.8|388.3|387.8|388.3|387.8|388.2|387.7|4443
1769155550000|2026-01-23 08:05:50||387.9||387.8||387.9||387.8|0
1769155560000|2026-01-23 08:06:00|388.2||388.1||388.2||388.1||0
1769155580000|2026-01-23 08:06:20|388|387.7|388|387.7|388|387.7|388|387.7|1116
1769155600000|2026-01-23 08:06:40|387.9|387.5|387.9|387.5|387.9|387.5|387.9|387.5|41
1769155620000|2026-01-23 08:07:00|387.8||387.8||387.8||387.8||0
1769155650000|2026-01-23 08:07:30|387.9|387.6|387.9|387.5|387.9|387.6|387.9|387.5|0
1769155660000|2026-01-23 08:07:40|387.8|387.6|387.9|387.6|387.9|387.6|387.8|387.6|0
1769155670000|2026-01-23 08:07:50|387.8|387.5|387.8|387.6|387.8|387.6|387.8|387.5|1065
1769155700000|2026-01-23 08:08:20|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|0
1769155720000|2026-01-23 08:08:40|388|387.8|388|387.8|388|387.8|388|387.8|1039
1769155750000|2026-01-23 08:09:10|387.9|387.7|387.8|387.6|387.9|387.7|387.8|387.6|588
1769155760000|2026-01-23 08:09:20|387.7|387.5|387.8|387.5|387.8|387.5|387.7|387.5|661
1769155770000|2026-01-23 08:09:30|||||||||3000
1769155780000|2026-01-23 08:09:40|387.7||387.8||387.8||387.7||0
1769155790000|2026-01-23 08:09:50|387.7|387.6|387.8|387.5|387.9|387.6|387.7|387.5|1004
1769155800000|2026-01-23 08:10:00|387.9|387.6|387.9|387.6|387.9|387.6|387.9|387.6|0
1769155810000|2026-01-23 08:10:10|387.8|387.5|387.9|387.6|387.9|387.6|387.8|387.5|0
1769155820000|2026-01-23 08:10:20|388|387.7|388|387.7|388|387.7|388|387.7|0
1769155830000|2026-01-23 08:10:30|387.9||387.9||387.9||387.9||0
1769155840000|2026-01-23 08:10:40|388||388||388||388||0
1769155860000|2026-01-23 08:11:00|387.8||387.8||387.8||387.8||1460
1769155880000|2026-01-23 08:11:20|387.7|387.6|387.7|387.5|387.7|387.6|387.7|387.5|755
1769155890000|2026-01-23 08:11:30|387.6|387.4|387.8|387.5|387.8|387.6|387.6|387.4|4559
1769155900000|2026-01-23 08:11:40||387.6||387.5||387.6||387.5|0
1769155910000|2026-01-23 08:11:50||387.6||387.5||387.6||387.5|0
1769155920000|2026-01-23 08:12:00||387.6||387.6||387.6||387.5|0
1769155930000|2026-01-23 08:12:10||387.5||387.5||387.5||387.5|0
1769155950000|2026-01-23 08:12:30||387.6||387.5||387.6||387.5|0
1769155960000|2026-01-23 08:12:40||387.6||387.5||387.6||387.5|0
1769155970000|2026-01-23 08:12:50||387.6||387.6||387.6||387.5|0
1769156030000|2026-01-23 08:13:50|388.1|387.8|388.2|388|388.2|388|388.1|387.8|1550
1769156050000|2026-01-23 08:14:10|||||||||436
1769156060000|2026-01-23 08:14:20|388.1|387.9|388.1|387.9|388.1|387.9|388.1|387.9|1460
1769156090000|2026-01-23 08:14:50|||||||||8000
1769156100000|2026-01-23 08:15:00|388.2|388|388.2|387.9|388.2|388|388.2|387.9|3411
1769156110000|2026-01-23 08:15:10||388||388||388||388|520
1769156120000|2026-01-23 08:15:20|||||||||500
1769156140000|2026-01-23 08:15:40|388|387.7|388|387.7|388|387.7|388|387.7|0
1769156170000|2026-01-23 08:16:10|388.1|387.8|388.2|387.9|388.2|387.9|388.1|387.8|0
1769156220000|2026-01-23 08:17:00||388||388||388||388|3925
1769156230000|2026-01-23 08:17:10|388.1|387.9|388.1|387.9|388.1|387.9|388.1|387.9|828
1769156290000|2026-01-23 08:18:10|388.2||388.2||388.2||388.2||150
1769156310000|2026-01-23 08:18:30|388|387.8|388|387.8|388|387.8|388|387.8|28
1769156320000|2026-01-23 08:18:40|388.1|387.9|388|387.9|388.1|387.9|388|387.9|0
1769156340000|2026-01-23 08:19:00|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|1536
1769156400000|2026-01-23 08:20:00|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|1381
1769156410000|2026-01-23 08:20:10|387.7|387.5|387.7|387.5|387.7|387.5|387.7|387.5|0
1769156460000|2026-01-23 08:21:00|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|989
1769156500000|2026-01-23 08:21:40|387.8|387.5|387.8|387.5|387.8|387.5|387.8|387.5|1100
1769156510000|2026-01-23 08:21:50|387.9|387.6|387.9|387.8|387.9|387.8|387.9|387.6|0
1769156520000|2026-01-23 08:22:00|387.8|387.5|387.8|387.5|387.8|387.5|387.8|387.5|0
1769156550000|2026-01-23 08:22:30|||||||||213
1769156590000|2026-01-23 08:23:10|387.7||387.7||387.7||387.7||2580
1769156640000|2026-01-23 08:24:00|||||||||1579
1769156670000|2026-01-23 08:24:30|||||||||490
1769156700000|2026-01-23 08:25:00|||||||||1803
1769156720000|2026-01-23 08:25:20|||||||||50
1769156740000|2026-01-23 08:25:40|387.3|387.6|387.4|387.2|387.4|387.6|387.3|387.2|2062
1769156750000|2026-01-23 08:25:50|387.5||387.5||387.5||387.5||7
1769156780000|2026-01-23 08:26:20|387.4||387.4||387.4||387.4||0
1769156800000|2026-01-23 08:26:40|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|985
1769156820000|2026-01-23 08:27:00|387.1|387|387.2|387|387.2|387|387.1|387|1781
1769156850000|2026-01-23 08:27:30|387.3||387.3||387.3||387.3||0
1769156860000|2026-01-23 08:27:40||387.1||387.1||387.1||387.1|257
1769156920000|2026-01-23 08:28:40|387.1|386.9|387.1|386.9|387.1|386.9|387.1|386.9|1068
1769156930000|2026-01-23 08:28:50|387.2||387.1||387.2||387.1||0
1769156940000|2026-01-23 08:29:00|||||||||2500
1769156950000|2026-01-23 08:29:10|||||||||130
1769156970000|2026-01-23 08:29:30|387|386.8|387|386.8|387|386.8|387|386.8|0
1769157000000|2026-01-23 08:30:00|387.1|386.9|387|386.8|387.1|386.9|387|386.8|0
1769157020000|2026-01-23 08:30:20|386.9|386.7|386.8|386.6|386.9|386.7|386.8|386.6|1131
1769157030000|2026-01-23 08:30:30|386.7|386.5|386.7|386.5|386.7|386.5|386.7|386.5|0
1769157080000|2026-01-23 08:31:20|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|7
1769157090000|2026-01-23 08:31:30|386.7|386.5|386.7|386.6|386.8|386.7|386.7|386.5|4071
1769157100000|2026-01-23 08:31:40|||||||||1422
1769157120000|2026-01-23 08:32:00|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|14
1769157140000|2026-01-23 08:32:20|||||||||1170
1769157160000|2026-01-23 08:32:40|386.5|386.4|386.6|386.4|386.6|386.4|386.5|386.3|1941
1769157260000|2026-01-23 08:34:20|386.7|386.5|386.7|386.5|386.7|386.5|386.7|386.5|0
1769157310000|2026-01-23 08:35:10|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|0
1769157330000|2026-01-23 08:35:30|387.1|386.9|387.1|386.9|387.1|386.9|387.1|386.9|0
1769157350000|2026-01-23 08:35:50|387.2|387|387.2|387|387.2|387|387.2|387|1057
1769157360000|2026-01-23 08:36:00|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|1072
1769157370000|2026-01-23 08:36:10|387.2|387.2|387.3|387.2|387.3|387.2|387.2|387.2|625
1769157390000|2026-01-23 08:36:30|387.4||387.4||387.4||387.4||0
1769157440000|2026-01-23 08:37:20||387.3||387.2||387.3||387.2|1128
1769157460000|2026-01-23 08:37:40|387.1|387|387.1|387|387.1|387|387.1|387|1243
1769157470000|2026-01-23 08:37:50||386.9||386.9||386.9||386.9|724
1769157510000|2026-01-23 08:38:30|387.2|387|387.2|387|387.2|387|387.2|387|0
1769157520000|2026-01-23 08:38:40|387.1||387.1||387.1||387.1||0
1769157530000|2026-01-23 08:38:50|||||||||630
1769157560000|2026-01-23 08:39:20|387|386.8|387|386.8|387|386.8|387|386.8|1929
1769157580000|2026-01-23 08:39:40|387.1|386.9|387.1|386.9|387.1|386.9|387.1|386.8|128
1769157640000|2026-01-23 08:40:40|387|386.8|386.9|386.8|387|386.8|386.9|386.8|600
1769157650000|2026-01-23 08:40:50|387|386.9|387|386.8|387|386.9|387|386.8|0
1769157670000|2026-01-23 08:41:10|387.1|387|387.1|387|387.1|387|387.1|387|2585
1769157680000|2026-01-23 08:41:20|||||||||4041
1769157690000|2026-01-23 08:41:30|387|386.8|387|386.8|387|386.8|387|386.8|0
1769157730000|2026-01-23 08:42:10|387.1|386.9|387.1|386.9|387.1|386.9|387.1|386.9|1063
1769157750000|2026-01-23 08:42:30|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|450
1769157760000|2026-01-23 08:42:40|387.1|387|387.1|387|387.1|387|387.1|387|29
1769157770000|2026-01-23 08:42:50|387.2||387.2||387.2||387.2||0
1769157790000|2026-01-23 08:43:10|387.4|387.2|387.5|387.3|387.5|387.3|387.4|387.2|1967
1769157800000|2026-01-23 08:43:20|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|1099
1769157810000|2026-01-23 08:43:30|387.7|387.5|387.7|387.5|387.7|387.5|387.7|387.5|0
1769157850000|2026-01-23 08:44:10|||||||||400
1769157860000|2026-01-23 08:44:20|||||||||7992
1769157880000|2026-01-23 08:44:40||387.6||387.5||387.6||387.5|3122
1769157900000|2026-01-23 08:45:00||387.6||387.6||387.6||387.6|0
1769157970000|2026-01-23 08:46:10|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|1688
1769157980000|2026-01-23 08:46:20|387.8||387.9||387.9||387.8||878
1769157990000|2026-01-23 08:46:30|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|693
1769158000000|2026-01-23 08:46:40|387.7||387.7||387.7||387.7||0
1769158030000|2026-01-23 08:47:10|||||||||600
1769158040000|2026-01-23 08:47:20||387.5||387.5||387.5||387.5|1
1769158090000|2026-01-23 08:48:10|387.6||387.7||387.7||387.6||1422
1769158100000|2026-01-23 08:48:20|||||||||1486
1769158110000|2026-01-23 08:48:30|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|764
1769158140000|2026-01-23 08:49:00|387.5|387.3|387.5|387.4|387.5|387.4|387.5|387.3|1000
1769158160000|2026-01-23 08:49:20||387.3||387.3||387.3||387.3|0
1769158240000|2026-01-23 08:50:40|387.6|387.5|387.7|387.5|387.7|387.6|387.6|387.5|0
1769158260000|2026-01-23 08:51:00|||||||||1000
1769158280000|2026-01-23 08:51:20||387.6||387.5||387.6||387.5|0
1769158400000|2026-01-23 08:53:20|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|307
1769158420000|2026-01-23 08:53:40|387.7|387.6|387.8|387.6|387.8|387.6|387.7|387.6|597
1769158450000|2026-01-23 08:54:10|387.9|387.7|387.9|387.7|387.9|387.7|387.8|387.7|0
1769158470000|2026-01-23 08:54:30|387.8|387.6|387.7|387.6|387.8|387.6|387.7|387.6|1120
1769158490000|2026-01-23 08:54:50|387.8|387.7|387.8|387.7|387.8|387.7|387.8|387.7|0
1769158500000|2026-01-23 08:55:00|387.9|387.6|387.8|387.6|387.9|387.6|387.8|387.6|1067
1769158530000|2026-01-23 08:55:30||387.7||387.6||387.7||387.6|277
1769158540000|2026-01-23 08:55:40|387.7||387.8||387.8||387.7||1798
1769158560000|2026-01-23 08:56:00|387.7||387.7||387.7||387.7||0
1769158620000|2026-01-23 08:57:00|387.8|387.5|387.9|387.8|387.9|387.8|387.8|387.5|5576
1769158650000|2026-01-23 08:57:30||387.7||387.7||387.7||387.7|0
1769158720000|2026-01-23 08:58:40||387.8||387.8||387.8||387.8|0
1769158740000|2026-01-23 08:59:00||387.7||387.7||387.7||387.7|0
1769158780000|2026-01-23 08:59:40||387.8||387.8||387.8||387.8|0
1769158790000|2026-01-23 08:59:50|||||||||26
1769158800000|2026-01-23 09:00:00|387.7|387.6|387.6|387.4|387.7|387.6|387.6|387.4|2924
1769158810000|2026-01-23 09:00:10|387.5|387.2|387.4|387.2|387.5|387.2|387.4|387.2|786
1769158820000|2026-01-23 09:00:20|387.3|387.1|387.2|386.9|387.3|387.1|387.1|386.9|280
1769158840000|2026-01-23 09:00:40||387||387||387||387|0
1769158860000|2026-01-23 09:01:00|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|0
1769158870000|2026-01-23 09:01:10|387.4|387.3|387.4|387.2|387.4|387.3|387.4|387.2|0
1769158880000|2026-01-23 09:01:20|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|1325
1769158910000|2026-01-23 09:01:50|387.2|387|387.3|387|387.3|387|387.2|387|0
1769158920000|2026-01-23 09:02:00|387.2|387.1|387.3|387.1|387.3|387.1|387.2|387.1|1035
1769158930000|2026-01-23 09:02:10|387.4||387.4||387.4||387.4||0
1769158960000|2026-01-23 09:02:40||387.2||387.2||387.2||387.2|500
1769159080000|2026-01-23 09:04:40|387.5|387.3|387.5|387.4|387.5|387.4|387.5|387.3|18
1769159090000|2026-01-23 09:04:50|||||||||11
1769159120000|2026-01-23 09:05:20|387.6|387.5|387.6|387.4|387.6|387.5|387.6|387.4|0
1769159150000|2026-01-23 09:05:50||387.5||387.5||387.5||387.5|0
1769159190000|2026-01-23 09:06:30||387.4||387.4||387.4||387.4|7
1769159240000|2026-01-23 09:07:20|387.7|387.5|387.7|387.5|387.7|387.5|387.7|387.5|400
1769159260000|2026-01-23 09:07:40|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|1491
1769159360000|2026-01-23 09:09:20||387.5||387.5||387.5||387.5|0
1769159380000|2026-01-23 09:09:40|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|1491
1769159480000|2026-01-23 09:11:20|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|0
1769159610000|2026-01-23 09:13:30|||||||||20
1769159640000|2026-01-23 09:14:00|387.8|387.8|388.1|388|388.1|388|387.8|387.8|2579
1769159650000|2026-01-23 09:14:10|388.3|388.1|388.3|388.1|388.3|388.1|388.3|388.1|3511
1769159660000|2026-01-23 09:14:20|388.2||388.2||388.2||388.2||0
1769159730000|2026-01-23 09:15:30|388.3|388.2|388.3|388.2|388.3|388.2|388.3|388.2|3394
1769159740000|2026-01-23 09:15:40|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|0
1769159790000|2026-01-23 09:16:30|388.1|387.9|388.2|388.1|388.2|388.1|388.1|387.9|1114
1769159800000|2026-01-23 09:16:40||388||388||388||388|25
1769159860000|2026-01-23 09:17:40|388.1|387.9|388.1|388|388.1|388|388.1|387.9|1532
1769159870000|2026-01-23 09:17:50|388.2|388.1|388.2|388.1|388.2|388.1|388.2|388.1|0
1769159880000|2026-01-23 09:18:00|388.1|387.9|388.1|387.9|388.1|387.9|388.1|387.9|1666
1769159900000|2026-01-23 09:18:20|388.2|388|388.2|388|388.2|388|388.2|388|0
1769160000000|2026-01-23 09:20:00|388.3|388.1|388.5|388.2|388.5|388.2|388.3|388.1|1600
1769160010000|2026-01-23 09:20:10|388.4|388.3|388.5|388.3|388.5|388.3|388.4|388.3|1042
1769160040000|2026-01-23 09:20:40|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|99
1769160060000|2026-01-23 09:21:00|||||||||3
1769160120000|2026-01-23 09:22:00|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|0
1769160130000|2026-01-23 09:22:10|||||||||2
1769160160000|2026-01-23 09:22:40|388.8|388.6|388.8|388.7|388.8|388.7|388.8|388.6|1782
1769160190000|2026-01-23 09:23:10|388.6|388.6|388.6|388.5|388.7|388.6|388.6|388.5|0
1769160230000|2026-01-23 09:23:50|||||||||407
1769160260000|2026-01-23 09:24:20|||||||||147
1769160270000|2026-01-23 09:24:30||388.4||388.4||388.4||388.4|52
1769160280000|2026-01-23 09:24:40|388.5||388.6||388.6||388.5||0
1769160300000|2026-01-23 09:25:00|388.5||388.6||388.6||388.5||0
1769160350000|2026-01-23 09:25:50|||||||||47
1769160440000|2026-01-23 09:27:20|388.9|388.5|389.1|388.9|389.2|389|388.9|388.5|7269
1769160480000|2026-01-23 09:28:00|389.2|389|389.1|388.9|389.2|389|389.1|388.9|1491
1769160580000|2026-01-23 09:29:40|||||||||30
1769160590000|2026-01-23 09:29:50|||||||||2
1769160600000|2026-01-23 09:30:00|389|389|389.1|388.9|389.1|389|389|388.9|332
1769160650000|2026-01-23 09:30:50|||||||||1000
1769160710000|2026-01-23 09:31:50|389|388.8|389|388.8|389|388.8|389|388.8|842
1769160720000|2026-01-23 09:32:00|||||||||1000
1769160730000|2026-01-23 09:32:10|||||||||1481
1769160770000|2026-01-23 09:32:50|389.1|389|389.1|389|389.1|389|389.1|388.9|1084
1769160830000|2026-01-23 09:33:50|389.2|389.1|389.1|389|389.3|389.1|389.1|389|863
1769160840000|2026-01-23 09:34:00|389.2||389.1||389.2||389.1||0
1769160850000|2026-01-23 09:34:10|||||||||1000
1769160870000|2026-01-23 09:34:30|389|388.9|389.1|388.9|389.1|388.9|389|388.9|1944
1769160880000|2026-01-23 09:34:40|389||389.1||389.1||389||0
1769160920000|2026-01-23 09:35:20|389|388.8|389|388.9|389|388.9|389|388.8|1324
1769160930000|2026-01-23 09:35:30|388.8|388.7|388.9|388.7|388.9|388.7|388.8|388.7|443
1769161030000|2026-01-23 09:37:10|388.8||388.9||388.9||388.8||413
1769161040000|2026-01-23 09:37:20|388.8||388.8||388.8||388.8||0
1769161070000|2026-01-23 09:37:50|388.9||388.9||388.9||388.9||0
1769161080000|2026-01-23 09:38:00|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|12
1769161220000|2026-01-23 09:40:20|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|0
1769161250000|2026-01-23 09:40:50|388.6||388.6||388.6||388.6||0
1769161280000|2026-01-23 09:41:20|388.8|388.6|388.9|388.7|388.9|388.7|388.8|388.6|2000
1769161300000|2026-01-23 09:41:40|388.8|388.8|388.8|388.7|388.8|388.8|388.8|388.7|0
1769161320000|2026-01-23 09:42:00||388.6||388.7||388.7||388.6|2166
1769161330000|2026-01-23 09:42:10|388.9||388.9||388.9||388.9||967
1769161350000|2026-01-23 09:42:30|388.8||388.9||388.9||388.8||0
1769161380000|2026-01-23 09:43:00|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|26
1769161420000|2026-01-23 09:43:40|388.7||388.7||388.7||388.7||569
1769161450000|2026-01-23 09:44:10|388.8||388.8||388.8||388.8||0
1769161500000|2026-01-23 09:45:00||388.7||388.6||388.7||388.6|0
1769161520000|2026-01-23 09:45:20|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|0
1769161580000|2026-01-23 09:46:20|388.8|388.6|388.8|388.6|388.9|388.7|388.8|388.6|0
1769161590000|2026-01-23 09:46:30||388.7||388.7||388.7||388.7|0
1769161600000|2026-01-23 09:46:40||388.6||388.6||388.7||388.6|0
1769161610000|2026-01-23 09:46:50|388.7||388.7||388.8||388.7||0
1769161620000|2026-01-23 09:47:00|388.8||388.8||388.8||388.8||0
1769161680000|2026-01-23 09:48:00|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|687
1769161740000|2026-01-23 09:49:00|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|132
1769161750000|2026-01-23 09:49:10|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|0
1769161760000|2026-01-23 09:49:20|388.6||388.6||388.6||388.6||0
1769161770000|2026-01-23 09:49:30||388.4||388.4||388.4||388.4|0
1769161810000|2026-01-23 09:50:10||388.5||388.5||388.5||388.5|0
1769161820000|2026-01-23 09:50:20|388.9|388.4|388.9|388.8|388.9|388.8|388.9|388.4|454
1769161830000|2026-01-23 09:50:30||388.7||388.7||388.7||388.7|0
1769161920000|2026-01-23 09:52:00||388.8||388.7||388.8||388.7|0
1769161930000|2026-01-23 09:52:10|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|1091
1769161970000|2026-01-23 09:52:50|388.7|388.7|388.7|388.6|388.7|388.7|388.7|388.6|57
1769161980000|2026-01-23 09:53:00|388.8|388.7|388.8|388.7|388.8|388.7|388.8|388.7|480
1769162020000|2026-01-23 09:53:40||388.6||388.6||388.6||388.6|0
1769162110000|2026-01-23 09:55:10||388.7||388.6||388.7||388.6|1090
1769162130000|2026-01-23 09:55:30||388.7||388.7||388.7||388.7|0
1769162170000|2026-01-23 09:56:10|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|690
1769162190000|2026-01-23 09:56:30|||||||||1597
1769162220000|2026-01-23 09:57:00|||||||||10
1769162270000|2026-01-23 09:57:50|389|388.9|389|388.9|389|388.9|389|388.9|0
1769162390000|2026-01-23 09:59:50|389.1||389.1||389.1||389.1||1767
1769162470000|2026-01-23 10:01:10||389||388.9||389||388.9|791
1769162520000|2026-01-23 10:02:00|389.3|389.2|389.2|389.1|389.3|389.2|389.2|389.1|3939
1769162560000|2026-01-23 10:02:40|389.3||389.3||389.3||389.3||0
1769162580000|2026-01-23 10:03:00|389.2||389.2||389.2||389.2||0
1769162650000|2026-01-23 10:04:10|||||||||1185
1769162660000|2026-01-23 10:04:20|||||||||734
1769162720000|2026-01-23 10:05:20|||||||||88
1769162930000|2026-01-23 10:08:50|||||||||1000
1769163000000|2026-01-23 10:10:00|389.1|389|389.2|389|389.2|389|389.1|389|75
1769163120000|2026-01-23 10:12:00||389.1||389.1||389.1||389.1|0
1769163200000|2026-01-23 10:13:20||389||389||389||389|0
1769163290000|2026-01-23 10:14:50|||||||||600
1769163310000|2026-01-23 10:15:10||389.1||389.1||389.1||389.1|640
1769163370000|2026-01-23 10:16:10||389||389||389||389|1241
1769163410000|2026-01-23 10:16:50||389.1||389.1||389.1||389.1|0
1769163440000|2026-01-23 10:17:20|||||||||13
1769163470000|2026-01-23 10:17:50|||||||||1739
1769163570000|2026-01-23 10:19:30|389.1|389|389.1|389|389.1|389|389.1|389|0
1769163620000|2026-01-23 10:20:20|389|388.9|389|388.9|389|388.9|389|388.9|0
1769163900000|2026-01-23 10:25:00|389.1|389|389.1|389|389.1|389|389.1|389|2572
1769163940000|2026-01-23 10:25:40|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|0
1769163960000|2026-01-23 10:26:00|389.3||389.3||389.3||389.3||606
1769164000000|2026-01-23 10:26:40|389.2|389.2|389.1|389|389.2|389.2|389.1|389|0
1769164020000|2026-01-23 10:27:00|389|388.9|389|388.9|389|388.9|389|388.9|1583
1769164040000|2026-01-23 10:27:20|388.8|388.7|388.8|388.7|388.8|388.7|388.8|388.7|933
1769164100000|2026-01-23 10:28:20|388.7|388.6|388.7|388.6|388.8|388.6|388.7|388.6|444
1769164110000|2026-01-23 10:28:30|388.6|388.5|388.6|388.5|388.6|388.5|388.6|388.5|0
1769164130000|2026-01-23 10:28:50||388.4||388.4||388.4||388.4|226
1769164140000|2026-01-23 10:29:00|388.5||388.5||388.5||388.5||0
1769164230000|2026-01-23 10:30:30|388.4|388.3|388.4|388.3|388.4|388.3|388.4|388.3|1995
1769164290000|2026-01-23 10:31:30|||||||||2189
1769164300000|2026-01-23 10:31:40||388.2||388.2||388.2||388.2|0
1769164320000|2026-01-23 10:32:00|||||||||4
1769164430000|2026-01-23 10:33:50|388.3||388.3||388.3||388.3||436
1769164440000|2026-01-23 10:34:00||388.1||388.1||388.1||388.1|0
1769164490000|2026-01-23 10:34:50|388.4|388.2|388.4|388.2|388.4|388.3|388.4|388.2|2576
1769164560000|2026-01-23 10:36:00|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|2576
1769164640000|2026-01-23 10:37:20||388.5||388.4||388.5||388.4|0
1769164660000|2026-01-23 10:37:40||388.5||388.5||388.5||388.5|0
1769164690000|2026-01-23 10:38:10|388.7|388.6|388.7|388.6|388.7|388.6|388.7|388.6|0
1769164720000|2026-01-23 10:38:40|388.8|388.7|388.8|388.7|388.8|388.7|388.8|388.7|0
1769165070000|2026-01-23 10:44:30|||||||||500
1769165090000|2026-01-23 10:44:50|||||||||1000
1769165180000|2026-01-23 10:46:20|||||||||1300
1769165200000|2026-01-23 10:46:40|388.9|388.8|389.1|389|389.1|389|388.9|388.8|5489
1769165210000|2026-01-23 10:46:50|389.2||389.2||389.2||389.2||0
1769165230000|2026-01-23 10:47:10|389.1|389.2|389.4|389.2|389.4|389.2|389.1|389.2|1140
1769165280000|2026-01-23 10:48:00|389.3|389.1|389.3|389.1|389.3|389.1|389.3|389.1|0
1769165290000|2026-01-23 10:48:10||389.2||389.1||389.2||389.1|2000
1769165320000|2026-01-23 10:48:40|||||||||15
1769165360000|2026-01-23 10:49:20|||||||||50
1769165400000|2026-01-23 10:50:00|389.2||389.2||389.2||389.2||0
1769165430000|2026-01-23 10:50:30|389.3||389.3||389.3||389.3||38
1769165490000|2026-01-23 10:51:30||389.2||389.2||389.2||389.2|0
1769165530000|2026-01-23 10:52:10|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|0
1769165540000|2026-01-23 10:52:20||389.2||389.2||389.2||389.2|0
1769165590000|2026-01-23 10:53:10|389.3||389.4||389.4||389.3||5000
1769165710000|2026-01-23 10:55:10|389.3||389.3||389.3||389.3||0
1769165750000|2026-01-23 10:55:50|389.4|389.1|389.4|389.2|389.4|389.3|389.4|389.1|2147
1769165790000|2026-01-23 10:56:30|||||||||15
1769165910000|2026-01-23 10:58:30|389.3||389.4||389.4||389.3||0
1769165960000|2026-01-23 10:59:20|389.2|389.1|389.1|389|389.2|389.1|389.1|389|35
1769166070000|2026-01-23 11:01:10||388.9||388.9||388.9||388.9|36
1769166140000|2026-01-23 11:02:20|388.9|388.8|388.8|388.7|388.9|388.8|388.8|388.7|3228
1769166150000|2026-01-23 11:02:30|388.7|388.6|388.7|388.5|388.7|388.6|388.7|388.5|789
1769166210000|2026-01-23 11:03:30|388.6|388.4|388.5|388.4|388.6|388.4|388.5|388.4|25
1769166220000|2026-01-23 11:03:40|388.4|388.3|388.3|388.2|388.4|388.3|388.3|388.2|1689
1769166240000|2026-01-23 11:04:00||388.1||388.1||388.1||388.1|318
1769166250000|2026-01-23 11:04:10|388.5|388.3|388.4|388.3|388.5|388.3|388.4|388.3|0
1769166300000|2026-01-23 11:05:00||388.2||388.2||388.2||388.2|3350
1769166310000|2026-01-23 11:05:10||388.3||388.3||388.3||388.3|0
1769166320000|2026-01-23 11:05:20||388.2||388.2||388.2||388.2|9000
1769166380000|2026-01-23 11:06:20||388.3||388.3||388.3||388.3|0
1769166430000|2026-01-23 11:07:10|||||||||3240
1769166440000|2026-01-23 11:07:20|||||||||8184
1769166480000|2026-01-23 11:08:00|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|2223
1769166510000|2026-01-23 11:08:30|388.4|388.3|388.4|388.3|388.4|388.3|388.4|388.3|714
1769166520000|2026-01-23 11:08:40|||||||||7000
1769166570000|2026-01-23 11:09:30|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|158
1769166580000|2026-01-23 11:09:40||388.3||388.3||388.3||388.3|384
1769166650000|2026-01-23 11:10:50|388.6|388.4|388.6|388.5|388.6|388.5|388.6|388.4|307
1769166670000|2026-01-23 11:11:10||388.4||388.4||388.4||388.4|0
1769166690000|2026-01-23 11:11:30|||||||||500
1769166710000|2026-01-23 11:11:50||388.5||388.5||388.5||388.5|0
1769166780000|2026-01-23 11:13:00|||||||||50
1769166880000|2026-01-23 11:14:40|388.4|388.3|388.4|388.3|388.4|388.3|388.4|388.3|0
1769166890000|2026-01-23 11:14:50|||||||||25
1769166900000|2026-01-23 11:15:00|388.5|388.4|388.5|388.3|388.5|388.4|388.5|388.3|0
1769167030000|2026-01-23 11:17:10||388.4||388.4||388.4||388.4|0
1769167040000|2026-01-23 11:17:20|388.6||388.6||388.6||388.6||0
1769167070000|2026-01-23 11:17:50|388.5||388.5||388.5||388.5||0
1769167090000|2026-01-23 11:18:10|388.4|388.3|388.4|388.3|388.4|388.3|388.4|388.3|0
1769167100000|2026-01-23 11:18:20|388.5||388.5||388.5||388.5||0
1769167180000|2026-01-23 11:19:40|388.4|388.2|388.4|388.2|388.4|388.2|388.4|388.2|912
1769167200000|2026-01-23 11:20:00||388.3||388.2||388.3||388.2|1593
1769167220000|2026-01-23 11:20:20|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|0
1769167270000|2026-01-23 11:21:10|388.4|388.1|388.2|388.1|388.4|388.1|388.2|388.1|1667
1769167310000|2026-01-23 11:21:50|388.3|388.2|388.3|388.1|388.3|388.2|388.3|388.1|2044
1769167320000|2026-01-23 11:22:00||388.2||388.2||388.2||388.2|0
1769167330000|2026-01-23 11:22:10|388.4||388.4||388.4||388.4||1668
1769167380000|2026-01-23 11:23:00|388.3|388.1|388.3|388.1|388.3|388.1|388.3|388.1|0
1769167390000|2026-01-23 11:23:10||388.2||388.2||388.2||388.2|0
1769167460000|2026-01-23 11:24:20||388.1||388.1||388.1||388.1|0
1769167510000|2026-01-23 11:25:10||388.2||388.2||388.2||388.2|0
1769167580000|2026-01-23 11:26:20||388.1||388.1||388.1||388.1|3060
1769167630000|2026-01-23 11:27:10|388.2|388.2|388.4|388.2|388.4|388.2|388.2|388.2|1050
1769167640000|2026-01-23 11:27:20|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|1120
1769167650000|2026-01-23 11:27:30||388.6||388.6||388.6||388.6|0
1769167690000|2026-01-23 11:28:10|||||||||3446
1769167810000|2026-01-23 11:30:10||388.5||388.5||388.5||388.5|0
1769167850000|2026-01-23 11:30:50||388.6||388.5||388.6||388.5|5000
1769167950000|2026-01-23 11:32:30||388.6||388.5||388.6||388.5|0
1769168100000|2026-01-23 11:35:00|388.4|388.2|388.3|388.1|388.4|388.3|388.3|388.1|2510
1769168330000|2026-01-23 11:38:50|388.1|388|388.1|388|388.1|388|388.1|388|583
1769168340000|2026-01-23 11:39:00|388|387.9|388|387.9|388|387.9|388|387.9|22
1769168370000|2026-01-23 11:39:30|388.1|388|388.1|388|388.1|388|388.1|388|2189
1769168440000|2026-01-23 11:40:40|388|387.9|388|387.9|388|387.9|388|387.9|1
1769168450000|2026-01-23 11:40:50|388.1||388||388.1||388||0
1769168460000|2026-01-23 11:41:00|||||||||7000
1769168480000|2026-01-23 11:41:20|388.1||388.1||388.1||388.1||662
1769168530000|2026-01-23 11:42:10||388||388||388||388|0
1769168550000|2026-01-23 11:42:30|388|387.9|388|387.9|388|387.9|388|387.9|0
1769168590000|2026-01-23 11:43:10|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|27
1769168610000|2026-01-23 11:43:30||387.7||387.7||387.7||387.7|0
1769168700000|2026-01-23 11:45:00||387.8||387.8||387.8||387.8|0
1769168750000|2026-01-23 11:45:50||387.7||387.7||387.7||387.7|0
1769168780000|2026-01-23 11:46:20|387.8||387.8||387.8||387.8||0
1769168810000|2026-01-23 11:46:50|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|193
1769168840000|2026-01-23 11:47:20||387.5||387.5||387.5||387.5|0
1769168890000|2026-01-23 11:48:10||387.6||387.5||387.6||387.5|0
1769168930000|2026-01-23 11:48:50||387.6||387.5||387.6||387.5|0
1769168950000|2026-01-23 11:49:10|387.6||387.7||387.7||387.6||500
1769168980000|2026-01-23 11:49:40|||||||||1
1769169300000|2026-01-23 11:55:00|||||||||13
1769169330000|2026-01-23 11:55:30||387.6||387.6||387.6||387.6|0
1769169340000|2026-01-23 11:55:40|387.5|387.4|387.5|387.3|387.5|387.4|387.5|387.3|27
1769169360000|2026-01-23 11:56:00|387.3|387.2|387.3|387.1|387.3|387.2|387.3|387.1|339
1769169480000|2026-01-23 11:58:00|387.2||387.2||387.2||387.2||0
1769169490000|2026-01-23 11:58:10|||||||||5000
1769169510000|2026-01-23 11:58:30||387||387||387||387|633
1769169540000|2026-01-23 11:59:00|387.4|387.2|387.4|387.2|387.4|387.2|387.4|387.2|1901
1769169590000|2026-01-23 11:59:50|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|0
1769169610000|2026-01-23 12:00:10|387.2||387.3||387.3||387.2||3187
1769169640000|2026-01-23 12:00:40|387.2|387|387.2|387.1|387.2|387.1|387.2|387|375
1769169650000|2026-01-23 12:00:50|||||||||1239
1769169680000|2026-01-23 12:01:20|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|971
1769169690000|2026-01-23 12:01:30||387.1||387.1||387.1||387.1|0
1769169710000|2026-01-23 12:01:50||387.2||387.2||387.2||387.2|1993
1769169980000|2026-01-23 12:06:20|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|0
1769169990000|2026-01-23 12:06:30||387||387||387||387|92
1769170000000|2026-01-23 12:06:40|387.1|386.9|387|386.9|387.1|386.9|387|386.9|0
1769170020000|2026-01-23 12:07:00|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|2511
1769170030000|2026-01-23 12:07:10|387.4|387.2|387.4|387.2|387.4|387.2|387.4|387.2|1167
1769170050000|2026-01-23 12:07:30|387.5|387.3|387.5|387.3|387.5|387.3|387.5|387.3|162
1769170080000|2026-01-23 12:08:00||387.2||387.2||387.2||387.2|0
1769170090000|2026-01-23 12:08:10|387.4||387.4||387.4||387.4||0
1769170150000|2026-01-23 12:09:10||387.3||387.3||387.3||387.3|0
1769170160000|2026-01-23 12:09:20||387.2||387.2||387.2||387.2|221
1769170220000|2026-01-23 12:10:20|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|1433
1769170410000|2026-01-23 12:13:30|387.1|387|387.1|387|387.1|387|387.1|387|167
1769170470000|2026-01-23 12:14:30|387|386.9|387|386.9|387|386.9|387|386.9|953
1769170480000|2026-01-23 12:14:40||386.8||386.8||386.8||386.8|1494
1769170530000|2026-01-23 12:15:30|386.9||386.9||386.9||386.9||2
1769170540000|2026-01-23 12:15:40|||||||||713
1769170620000|2026-01-23 12:17:00|||||||||312
1769170750000|2026-01-23 12:19:10|||||||||688
1769170760000|2026-01-23 12:19:20||386.7||386.7||386.7||386.7|500
1769170860000|2026-01-23 12:21:00|386.8|386.6|386.7|386.6|386.8|386.6|386.7|386.6|409
1769171100000|2026-01-23 12:25:00|386.8|386.7|386.9|386.8|386.9|386.8|386.8|386.7|68
1769171130000|2026-01-23 12:25:30||386.7||386.8||386.8||386.7|0
1769171180000|2026-01-23 12:26:20|387||387||387||387||1162
1769171370000|2026-01-23 12:29:30||386.9||386.9||386.9||386.9|0
1769171450000|2026-01-23 12:30:50|387.1||387.1||387.1||387.1||0
1769171600000|2026-01-23 12:33:20||387||386.9||387||386.9|0
1769171620000|2026-01-23 12:33:40||387||387||387||387|0
1769171700000|2026-01-23 12:35:00|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|0
1769171710000|2026-01-23 12:35:10|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|930
1769171760000|2026-01-23 12:36:00|||||||||907
1769171770000|2026-01-23 12:36:10|387.4||387.4||387.4||387.4||0
1769172120000|2026-01-23 12:42:00|387.3|387|387|386.9|387.3|387|387|386.9|1447
1769172130000|2026-01-23 12:42:10|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|404
1769172180000|2026-01-23 12:43:00|||||||||400
1769172240000|2026-01-23 12:44:00||386.8||386.8||386.8||386.8|0
1769172260000|2026-01-23 12:44:20|||||||||1421
1769172380000|2026-01-23 12:46:20|387||387||387||387||2162
1769172390000|2026-01-23 12:46:30||386.9||386.9||386.9||386.9|0
1769172410000|2026-01-23 12:46:50||386.8||386.8||386.8||386.8|1037
1769172430000|2026-01-23 12:47:10|||||||||5
1769172490000|2026-01-23 12:48:10|386.9||386.9||386.9||386.9||0
1769172630000|2026-01-23 12:50:30|386.8|386.7|386.9|386.8|386.9|386.8|386.8|386.7|1216
1769172740000|2026-01-23 12:52:20|387|386.7|387|386.9|387|386.9|387|386.7|1573
1769172750000|2026-01-23 12:52:30||386.8||386.8||386.8||386.8|0
1769172770000|2026-01-23 12:52:50||386.9||386.9||386.9||386.8|0
1769172820000|2026-01-23 12:53:40||386.8||386.8||386.8||386.8|0
1769172850000|2026-01-23 12:54:10|386.9|386.7|386.8|386.7|386.9|386.7|386.8|386.7|1036
1769172860000|2026-01-23 12:54:20|386.9||386.9||386.9||386.9||0
1769172890000|2026-01-23 12:54:50||386.8||386.7||386.8||386.7|3
1769172900000|2026-01-23 12:55:00||386.8||386.7||386.8||386.7|1045
1769172910000|2026-01-23 12:55:10|386.8|386.6|386.7|386.6|386.8|386.6|386.7|386.6|1917
1769172950000|2026-01-23 12:55:50|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|0
1769173070000|2026-01-23 12:57:50||386.6||386.6||386.6||386.6|0
1769173090000|2026-01-23 12:58:10||386.7||386.7||386.7||386.7|0
1769173270000|2026-01-23 13:01:10|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|0
1769173290000|2026-01-23 13:01:30|||||||||200
1769173390000|2026-01-23 13:03:10|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|234
1769173410000|2026-01-23 13:03:30|386.9||386.9||386.9||386.9||0
1769173510000|2026-01-23 13:05:10|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|1302
1769173540000|2026-01-23 13:05:40|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|4
1769173660000|2026-01-23 13:07:40|||||||||1293
1769173700000|2026-01-23 13:08:20|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|29
1769173730000|2026-01-23 13:08:50|386.4|386.3|386.4|386.3|386.4|386.3|386.4|386.3|0
1769173740000|2026-01-23 13:09:00|||||||||106
1769173770000|2026-01-23 13:09:30|386.5||386.5||386.5||386.5||119
1769173800000|2026-01-23 13:10:00||386.4||386.4||386.4||386.4|0
1769173810000|2026-01-23 13:10:10||386.3||386.3||386.3||386.3|0
1769173830000|2026-01-23 13:10:30||386.4||386.4||386.4||386.4|0
1769173880000|2026-01-23 13:11:20|||||||||1000
1769173920000|2026-01-23 13:12:00|386.6|386.5|386.7|386.5|386.7|386.5|386.6|386.5|2588
1769173990000|2026-01-23 13:13:10||386.6||386.6||386.6||386.6|0
1769174090000|2026-01-23 13:14:50|||||||||396
1769174110000|2026-01-23 13:15:10|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|0
1769174150000|2026-01-23 13:15:50|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|500
1769174250000|2026-01-23 13:17:30|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|0
1769174320000|2026-01-23 13:18:40|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|0
1769174340000|2026-01-23 13:19:00|||||||||4350
1769174360000|2026-01-23 13:19:20|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|0
1769174440000|2026-01-23 13:20:40|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|0
1769174590000|2026-01-23 13:23:10||386.5||386.5||386.5||386.5|0
1769174600000|2026-01-23 13:23:20|386.6||386.6||386.6||386.6||0
1769174620000|2026-01-23 13:23:40|386.7||386.7||386.7||386.7||0
1769174630000|2026-01-23 13:23:50||386.6||386.6||386.6||386.6|0
1769175080000|2026-01-23 13:31:20|||||||||232
1769175140000|2026-01-23 13:32:20|386.8|386.7|386.9|386.8|386.9|386.8|386.8|386.7|0
1769175150000|2026-01-23 13:32:30||386.7||386.7||386.7||386.7|0
1769175190000|2026-01-23 13:33:10|387|386.8|387|386.8|387|386.8|387|386.8|0
1769175260000|2026-01-23 13:34:20|||||||||10
1769175500000|2026-01-23 13:38:20|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|907
1769175670000|2026-01-23 13:41:10||386.8||386.8||386.8||386.8|0
1769175680000|2026-01-23 13:41:20||386.7||386.7||386.7||386.7|0
1769175700000|2026-01-23 13:41:40||386.8||386.8||386.8||386.8|0
1769175740000|2026-01-23 13:42:20|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|0
1769175830000|2026-01-23 13:43:50|||||||||1
1769176020000|2026-01-23 13:47:00|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|1208
1769176140000|2026-01-23 13:49:00|||||||||1000
1769176250000|2026-01-23 13:50:50|387|386.9|387|386.9|387|386.9|387|386.9|671
1769176290000|2026-01-23 13:51:30|387.1|387|387.1|387|387.1|387|387.1|387|1698
1769176300000|2026-01-23 13:51:40|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|0
1769176350000|2026-01-23 13:52:30|||||||||358
1769176420000|2026-01-23 13:53:40|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|126
1769176450000|2026-01-23 13:54:10|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|3500
1769176560000|2026-01-23 13:56:00|||||||||3858
1769176640000|2026-01-23 13:57:20|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|585
1769176680000|2026-01-23 13:58:00|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|0
1769176710000|2026-01-23 13:58:30||387.7||387.7||387.7||387.7|0
1769176750000|2026-01-23 13:59:10|||||||||1
1769176760000|2026-01-23 13:59:20|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|273
1769176770000|2026-01-23 13:59:30|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|1009
1769176780000|2026-01-23 13:59:40|387.7||387.7||387.7||387.7||1015
1769176800000|2026-01-23 14:00:00||387.6||387.6||387.6||387.6|0
1769176820000|2026-01-23 14:00:20|387.6|387.5|387.5|387.4|387.6|387.5|387.5|387.4|1647
1769176830000|2026-01-23 14:00:30|387.6|387.5|387.4|387.3|387.6|387.5|387.4|387.3|3166
1769176880000|2026-01-23 14:01:20|387.6|387.4|387.4|387.2|387.6|387.4|387.4|387.2|2678
1769176890000|2026-01-23 14:01:30|387.3||387.3||387.3||387.3||0
1769176910000|2026-01-23 14:01:50|387.4||387.4||387.4||387.4||0
1769176940000|2026-01-23 14:02:20|387.3|387.1|387.2|387.1|387.3|387.1|387.2|387.1|380
1769176960000|2026-01-23 14:02:40|387.1|387|387.1|387|387.1|387|387.1|387|0
1769177010000|2026-01-23 14:03:30|387|386.9|386.9|386.8|387|386.9|386.9|386.8|712
1769177040000|2026-01-23 14:04:00|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|464
1769177060000|2026-01-23 14:04:20|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|2
1769177180000|2026-01-23 14:06:20|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|0
1769177200000|2026-01-23 14:06:40|||||||||1574
1769177450000|2026-01-23 14:10:50|386.7||386.7||386.7||386.7||1426
1769177550000|2026-01-23 14:12:30||386.6||386.6||386.6||386.6|0
1769177600000|2026-01-23 14:13:20|386.8|386.7|386.8|386.6|386.8|386.7|386.8|386.6|572
1769177670000|2026-01-23 14:14:30||386.7||386.7||386.7||386.7|0
1769177820000|2026-01-23 14:17:00|386.7|386.6|386.8|386.7|386.8|386.7|386.7|386.6|0
1769177840000|2026-01-23 14:17:20|||||||||25
1769177940000|2026-01-23 14:19:00|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|540
1769177970000|2026-01-23 14:19:30|387|386.9|387|386.9|387|386.9|387|386.9|17
1769178060000|2026-01-23 14:21:00|387.2|387|387.2|387.1|387.2|387.1|387.2|387|762
1769178120000|2026-01-23 14:22:00||387||387||387||387|0
1769178130000|2026-01-23 14:22:10|387.1|386.9|387|386.9|387.1|386.9|387|386.9|1426
1769178160000|2026-01-23 14:22:40||386.8||386.8||386.8||386.8|915
1769178170000|2026-01-23 14:22:50|386.8|386.7|386.6|386.5|386.8|386.7|386.6|386.5|2369
1769178180000|2026-01-23 14:23:00|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|0
1769178190000|2026-01-23 14:23:10|386.7|386.5|386.8|386.6|386.8|386.6|386.7|386.5|229
1769178200000|2026-01-23 14:23:20||386.7||386.7||386.7||386.7|0
1769178220000|2026-01-23 14:23:40|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|462
1769178230000|2026-01-23 14:23:50|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|0
1769178250000|2026-01-23 14:24:10|386.8|386.7|386.8|386.6|386.8|386.7|386.8|386.6|1128
1769178260000|2026-01-23 14:24:20||386.7||386.7||386.7||386.7|0
1769178270000|2026-01-23 14:24:30|386.9||386.9||386.9||386.9||1597
1769178280000|2026-01-23 14:24:40||386.8||386.8||386.8||386.8|0
1769178300000|2026-01-23 14:25:00||386.7||386.7||386.7||386.7|0
1769178320000|2026-01-23 14:25:20||386.8||386.8||386.8||386.8|0
1769178390000|2026-01-23 14:26:30||386.7||386.7||386.7||386.7|1
1769178400000|2026-01-23 14:26:40|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|0
1769178440000|2026-01-23 14:27:20||386.7||386.6||386.7||386.6|1426
1769178470000|2026-01-23 14:27:50|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|907
1769178480000|2026-01-23 14:28:00|386.6||386.5||386.6||386.5||0
1769178500000|2026-01-23 14:28:20|||||||||50
1769178510000|2026-01-23 14:28:30|386.6|386.5|386.6|386.4|386.6|386.5|386.6|386.4|299
1769178540000|2026-01-23 14:29:00|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|1290
1769178560000|2026-01-23 14:29:20||386.4||386.4||386.4||386.4|0
1769178570000|2026-01-23 14:29:30|386.6||386.6||386.6||386.6||312
1769178590000|2026-01-23 14:29:50||386.5||386.5||386.5||386.5|1598
1769178600000|2026-01-23 14:30:00|386.5|386.4|386.5|386.3|386.6|386.4|386.5|386.3|774
1769178610000|2026-01-23 14:30:10|386.4|386.5|386.7|386.6|386.7|386.6|386.4|386.4|2696
1769178620000|2026-01-23 14:30:20|||||||||1426
1769178650000|2026-01-23 14:30:50|386.8|386.7|386.8|386.6|386.8|386.7|386.8|386.6|993
1769178660000|2026-01-23 14:31:00|386.7|386.5|386.6|386.5|386.7|386.5|386.6|386.5|1895
1769178670000|2026-01-23 14:31:10|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|0
1769178690000|2026-01-23 14:31:30||386.3||386.4||386.4||386.3|0
1769178700000|2026-01-23 14:31:40||386.3||386.3||386.3||386.3|0
1769178710000|2026-01-23 14:31:50|386.4|386.2|386.4|386.2|386.4|386.2|386.3|386.2|1775
1769178720000|2026-01-23 14:32:00|386.3|386.3|386.4|386.3|386.4|386.3|386.3|386.3|56
1769178730000|2026-01-23 14:32:10|386.5|386.4|386.5|386.3|386.5|386.4|386.5|386.3|410
1769178740000|2026-01-23 14:32:20||386.4||386.4||386.4||386.4|0
1769178750000|2026-01-23 14:32:30||386.3||386.3||386.3||386.3|0
1769178760000|2026-01-23 14:32:40|386.7|386.5|386.7|386.5|386.7|386.5|386.7|386.5|892
1769178770000|2026-01-23 14:32:50|386.6|386.6|386.6|386.5|386.6|386.6|386.6|386.5|338
1769178780000|2026-01-23 14:33:00|||||||||1
1769178790000|2026-01-23 14:33:10|386.7||386.7||386.7||386.7||1293
1769178830000|2026-01-23 14:33:50|386.6||386.7||386.7||386.6||1240
1769178840000|2026-01-23 14:34:00|386.8|386.6|386.8|386.7|386.8|386.7|386.8|386.6|979
1769178860000|2026-01-23 14:34:20||386.6||386.6||386.6||386.6|0
1769178890000|2026-01-23 14:34:50|386.9|386.7|386.9|386.7|386.9|386.8|386.9|386.7|1853
1769178900000|2026-01-23 14:35:00|386.8||386.8||386.8||386.8||1
1769178940000|2026-01-23 14:35:40|386.9||386.9||386.9||386.9||259
1769178950000|2026-01-23 14:35:50||386.8||386.7||386.8||386.7|1072
1769178960000|2026-01-23 14:36:00|||||||||63
1769178970000|2026-01-23 14:36:10|387.1|387|387.1|386.9|387.1|387|387.1|386.9|12
1769179010000|2026-01-23 14:36:50|387||387||387||387||678
1769179020000|2026-01-23 14:37:00|387.1|387|387.1|386.9|387.1|387|387.1|386.9|30
1769179030000|2026-01-23 14:37:10||387||387||387||386.9|0
1769179050000|2026-01-23 14:37:30||386.9||387||387||386.9|0
1769179070000|2026-01-23 14:37:50|||||||||393
1769179080000|2026-01-23 14:38:00|387|386.9|387.4|387.2|387.4|387.2|387|386.9|3326
1769179100000|2026-01-23 14:38:20|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|1044
1769179110000|2026-01-23 14:38:30|387.1|387|387.1|387|387.1|387|387.1|387|0
1769179120000|2026-01-23 14:38:40|387.2||387.2||387.2||387.2||0
1769179130000|2026-01-23 14:38:50||387.1||387.1||387.1||387.1|1072
1769179140000|2026-01-23 14:39:00||387||387||387||387|1896
1769179170000|2026-01-23 14:39:30||387.1||387.1||387.1||387.1|356
1769179190000|2026-01-23 14:39:50|||||||||384
1769179200000|2026-01-23 14:40:00|387.3||387.3||387.3||387.3||897
1769179220000|2026-01-23 14:40:20||387.2||387.1||387.2||387.1|3688
1769179230000|2026-01-23 14:40:30|387.2||387.2||387.2||387.2||0
1769179240000|2026-01-23 14:40:40|387.1|387|387.1|387|387.1|387|387.1|387|100
1769179250000|2026-01-23 14:40:50|387|386.9|387|386.9|387|386.9|387|386.9|155
1769179260000|2026-01-23 14:41:00|387.1||387.1||387.1||387.1||391
1769179280000|2026-01-23 14:41:20|387|387|387.1|387|387.1|387|387|387|1093
1769179290000|2026-01-23 14:41:30||386.9||386.9||386.9||386.9|1340
1769179310000|2026-01-23 14:41:50|387|386.8|386.9|386.8|387|386.8|386.9|386.8|343
1769179320000|2026-01-23 14:42:00|387||387||387||387||884
1769179330000|2026-01-23 14:42:10|387.1|386.9|387.1|386.9|387.1|386.9|387.1|386.9|456
1769179350000|2026-01-23 14:42:30||387||386.9||387||386.9|0
1769179370000|2026-01-23 14:42:50|387||387||387||387||394
1769179380000|2026-01-23 14:43:00|387.1||387.1||387.1||387.1||1669
1769179400000|2026-01-23 14:43:20||387||387||387||387|0
1769179430000|2026-01-23 14:43:50|||||||||394
1769179440000|2026-01-23 14:44:00|||||||||678
1769179450000|2026-01-23 14:44:10|387.2||387.2||387.2||387.2||390
1769179460000|2026-01-23 14:44:20||387.1||387||387.1||387|0
1769179470000|2026-01-23 14:44:30|387.3|387.1|387.4|387.2|387.4|387.2|387.3|387.1|96
1769179490000|2026-01-23 14:44:50|387.3||387.3||387.3||387.3||678
1769179500000|2026-01-23 14:45:00|387.4|387.3|387.5|387.3|387.5|387.3|387.4|387.3|405
1769179530000|2026-01-23 14:45:30|387.4|387.4|387.4|387.3|387.4|387.4|387.4|387.3|0
1769179550000|2026-01-23 14:45:50|||||||||35
1769179560000|2026-01-23 14:46:00|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|1
1769179570000|2026-01-23 14:46:10|387.4|387.3|387.5|387.4|387.5|387.4|387.4|387.3|1167
1769179610000|2026-01-23 14:46:50|||||||||2703
1769179620000|2026-01-23 14:47:00|387.6||387.6||387.6||387.6||604
1769179640000|2026-01-23 14:47:20||387.5||387.5||387.5||387.5|0
1769179670000|2026-01-23 14:47:50|||||||||6955
1769179680000|2026-01-23 14:48:00|||||||||1077
1769179730000|2026-01-23 14:48:50|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|1206
1769179740000|2026-01-23 14:49:00||387.2||387.2||387.2||387.2|175
1769179790000|2026-01-23 14:49:50||387.3||387.3||387.3||387.2|1016
1769179800000|2026-01-23 14:50:00|||||||||260
1769179810000|2026-01-23 14:50:10|387.5||387.5||387.5||387.5||597
1769179830000|2026-01-23 14:50:30||387.4||387.3||387.4||387.3|0
1769179850000|2026-01-23 14:50:50|387.4||387.4||387.4||387.4||0
1769179860000|2026-01-23 14:51:00||387.2||387.3||387.3||387.2|357
1769179870000|2026-01-23 14:51:10||387.2||387.2||387.2||387.2|0
1769179910000|2026-01-23 14:51:50|387.3|387.1|387.4|387.2|387.4|387.2|387.2|387.1|2126
1769179920000|2026-01-23 14:52:00|387.3||387.4||387.4||387.3||253
1769179970000|2026-01-23 14:52:50|387.5|387.3|387.4|387.3|387.5|387.3|387.4|387.3|657
1769179980000|2026-01-23 14:53:00|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.1|1257
1769179990000|2026-01-23 14:53:10||387.1||387.2||387.2||387.1|0
1769180000000|2026-01-23 14:53:20|||||||||3
1769180010000|2026-01-23 14:53:30||387.1||387.1||387.1||387.1|0
1769180030000|2026-01-23 14:53:50|387.2|387.2|387.2|387.1|387.2|387.2|387.2|387.1|0
1769180040000|2026-01-23 14:54:00|387.3||387.3||387.3||387.3||937
1769180090000|2026-01-23 14:54:50|387.4|387.2|387.4|387.2|387.4|387.2|387.4|387.2|1491
1769180100000|2026-01-23 14:55:00|387.6|387.3|387.6|387.4|387.6|387.4|387.6|387.3|460
1769180130000|2026-01-23 14:55:30|387.5|387.3|387.4|387.3|387.5|387.3|387.4|387.3|1
1769180160000|2026-01-23 14:56:00|||||||||390
1769180190000|2026-01-23 14:56:30|387.5||387.5||387.5||387.5||0
1769180200000|2026-01-23 14:56:40|387.4|387.2|387.4|387.3|387.4|387.3|387.4|387.2|10
1769180210000|2026-01-23 14:56:50||387.2||387.3||387.3||387.2|994
1769180220000|2026-01-23 14:57:00|387.5|387.2|387.5|387.4|387.5|387.4|387.5|387.2|3001
1769180250000|2026-01-23 14:57:30||387.3||387.3||387.3||387.3|0
1769180270000|2026-01-23 14:57:50|387.4||387.4||387.4||387.4||0
1769180280000|2026-01-23 14:58:00||387.2||387.3||387.3||387.2|1
1769180290000|2026-01-23 14:58:10||387.2||387.3||387.3||387.2|0
1769180300000|2026-01-23 14:58:20||387.2||387.2||387.3||387.2|0
1769180310000|2026-01-23 14:58:30||387.3||387.3||387.3||387.2|0
1769180320000|2026-01-23 14:58:40||387.2||387.2||387.2||387.2|56
1769180330000|2026-01-23 14:58:50|||||||||443
1769180340000|2026-01-23 14:59:00|387.5|387.3|387.5|387.3|387.5|387.3|387.5|387.3|353
1769180360000|2026-01-23 14:59:20|||||||||200
1769180390000|2026-01-23 14:59:50|387.4||387.5||387.5||387.4||443
1769180400000|2026-01-23 15:00:00|||||||||390
1769180480000|2026-01-23 15:01:20|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|0
1769180580000|2026-01-23 15:03:00|||||||||629
1769180600000|2026-01-23 15:03:20|387.5||387.5||387.5||387.5||244
1769180610000|2026-01-23 15:03:30||387.3||387.3||387.4||387.3|160
1769180690000|2026-01-23 15:04:50||387.4||387.4||387.4||387.4|0
1769180700000|2026-01-23 15:05:00|||||||||177
1769180790000|2026-01-23 15:06:30|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|93
1769180820000|2026-01-23 15:07:00||387.2||387.2||387.2||387.2|1
1769180830000|2026-01-23 15:07:10|||||||||80
1769180880000|2026-01-23 15:08:00|387.5|387.3|387.5|387.3|387.5|387.3|387.5|387.3|1866
1769180980000|2026-01-23 15:09:40|387.4|387.2|387.3|387.2|387.4|387.2|387.3|387.2|1459
1769181010000|2026-01-23 15:10:10||387.1||387.1||387.2||387.1|0
1769181100000|2026-01-23 15:11:40|387.4|387.2|387.4|387.3|387.4|387.3|387.4|387.2|1940
1769181110000|2026-01-23 15:11:50|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.3|654
1769181120000|2026-01-23 15:12:00|||||||||4350
1769181140000|2026-01-23 15:12:20|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|30
1769181170000|2026-01-23 15:12:50|387.7||387.7||387.7||387.7||184
1769181200000|2026-01-23 15:13:20|387.6||387.6||387.6||387.6||0
1769181220000|2026-01-23 15:13:40|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|737
1769181270000|2026-01-23 15:14:30|||||||||400
1769181300000|2026-01-23 15:15:00|387.4|387.3|387.4|387.3|387.5|387.3|387.4|387.3|1661
1769181310000|2026-01-23 15:15:10||387.2||387.2||387.2||387.2|1537
1769181320000|2026-01-23 15:15:20|387.3||387.3||387.3||387.3||0
1769181340000|2026-01-23 15:15:40||387.1||387.1||387.1||387.1|2337
1769181350000|2026-01-23 15:15:50|387.2||387.3||387.3||387.2||1782
1769181380000|2026-01-23 15:16:20||387.2||387.1||387.2||387.1|2337
1769181410000|2026-01-23 15:16:50|387.2||387.2||387.2||387.2||579
1769181470000|2026-01-23 15:17:50|||||||||2923
1769181510000|2026-01-23 15:18:30|387.1|387|387.1|387|387.1|387|387.1|387|0
1769181550000|2026-01-23 15:19:10||386.9||386.9||386.9||386.9|138
1769181590000|2026-01-23 15:19:50|387||387||387||387||0
1769181600000|2026-01-23 15:20:00|387.1|387|387.1|387|387.1|387|387.1|387|2499
1769181650000|2026-01-23 15:20:50||386.9||386.9||386.9||386.9|0
1769181680000|2026-01-23 15:21:20|386.8|386.7|386.7|386.6|386.8|386.7|386.7|386.6|3375
1769181690000|2026-01-23 15:21:30|||||||||2923
1769181730000|2026-01-23 15:22:10||386.5||386.5||386.5||386.5|0
1769181740000|2026-01-23 15:22:20||386.6||386.5||386.6||386.5|0
1769181750000|2026-01-23 15:22:30|386.8|386.6|386.8|386.7|386.8|386.7|386.8|386.6|896
1769181760000|2026-01-23 15:22:40|386.9||386.9||386.9||386.9||0
1769181790000|2026-01-23 15:23:10|386.8||386.8||386.8||386.8||0
1769181800000|2026-01-23 15:23:20|||||||||1890
1769181810000|2026-01-23 15:23:30|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|110
1769181820000|2026-01-23 15:23:40|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|0
1769181830000|2026-01-23 15:23:50|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|1088
1769181840000|2026-01-23 15:24:00|387||386.9||387||386.9||724
1769181870000|2026-01-23 15:24:30||386.7||386.7||386.7||386.7|0
1769181910000|2026-01-23 15:25:10||386.8||386.8||386.8||386.8|0
1769181970000|2026-01-23 15:26:10||386.7||386.7||386.7||386.7|2923
1769182040000|2026-01-23 15:27:20|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|0
1769182060000|2026-01-23 15:27:40||386.7||386.6||386.7||386.6|1000
1769182080000|2026-01-23 15:28:00|386.9|386.7|386.8|386.7|386.9|386.7|386.8|386.7|0
1769182090000|2026-01-23 15:28:10||386.6||386.6||386.6||386.6|0
1769182120000|2026-01-23 15:28:40|386.7|386.5|386.7|386.5|386.7|386.5|386.7|386.5|0
1769182180000|2026-01-23 15:29:40||386.6||386.6||386.6||386.6|0
1769182190000|2026-01-23 15:29:50|||||||||2800
1769182220000|2026-01-23 15:30:20||386.5||386.5||386.5||386.5|224
1769182310000|2026-01-23 15:31:50|386.6|386.6|386.6|386.5|386.6|386.6|386.6|386.5|344
1769182320000|2026-01-23 15:32:00||386.4||386.4||386.4||386.4|0
1769182330000|2026-01-23 15:32:10||386.5||386.5||386.5||386.5|0
1769182340000|2026-01-23 15:32:20||386.4||386.4||386.4||386.4|0
1769182380000|2026-01-23 15:33:00|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|0
1769182430000|2026-01-23 15:33:50|||||||||2192
1769182440000|2026-01-23 15:34:00||386.4||386.4||386.4||386.4|0
1769182460000|2026-01-23 15:34:20||386.3||386.3||386.3||386.3|143
1769182530000|2026-01-23 15:35:30|386.3|386.2|386.3|386.2|386.3|386.2|386.3|386.2|2192
1769182540000|2026-01-23 15:35:40|386.2|386.1|386.2|386.1|386.2|386.1|386.2|386.1|0
1769182560000|2026-01-23 15:36:00|386.3|386.2|386.3|386.1|386.3|386.2|386.3|386.1|2192
1769182590000|2026-01-23 15:36:30|386.2|386|386.2|386|386.2|386|386.2|386|3000
1769182640000|2026-01-23 15:37:20|386.4|386.3|386.4|386.3|386.4|386.3|386.4|386.3|0
1769182650000|2026-01-23 15:37:30||386.2||386.2||386.2||386.2|141
1769182680000|2026-01-23 15:38:00|386.5|386.4|386.7|386.6|386.7|386.6|386.5|386.4|2165
1769182690000|2026-01-23 15:38:10||386.5||386.5||386.5||386.5|0
1769182710000|2026-01-23 15:38:30|386.5|386.3|386.4|386.3|386.5|386.3|386.4|386.3|0
1769182750000|2026-01-23 15:39:10|386.5||386.5||386.5||386.5||0
1769182760000|2026-01-23 15:39:20|386.4||386.4||386.5||386.4||0
1769182770000|2026-01-23 15:39:30|386.5||386.5||386.5||386.5||711
1769182800000|2026-01-23 15:40:00|386.6|386.4|386.6|386.5|386.6|386.5|386.6|386.4|794
1769182850000|2026-01-23 15:40:50|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|290
1769182860000|2026-01-23 15:41:00|386.8||386.8||386.8||386.8||229
1769182910000|2026-01-23 15:41:50|386.7|386.7|386.7|386.6|386.8|386.7|386.7|386.6|1741
1769182920000|2026-01-23 15:42:00|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|294
1769182930000|2026-01-23 15:42:10|386.7||386.7||386.7||386.7||0
1769182970000|2026-01-23 15:42:50||386.6||386.6||386.6||386.6|0
1769182990000|2026-01-23 15:43:10|386.8||386.8||386.8||386.8||1000
1769183010000|2026-01-23 15:43:30||386.7||386.7||386.7||386.7|0
1769183040000|2026-01-23 15:44:00||386.6||386.6||386.6||386.6|0
1769183050000|2026-01-23 15:44:10||386.7||386.7||386.7||386.7|0
1769183110000|2026-01-23 15:45:10|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|1492
1769183160000|2026-01-23 15:46:00||386.7||386.7||386.7||386.7|0
1769183180000|2026-01-23 15:46:20||386.8||386.7||386.8||386.7|450
1769183310000|2026-01-23 15:48:30||386.8||386.8||386.8||386.8|0
1769183320000|2026-01-23 15:48:40||386.7||386.7||386.7||386.7|184
1769183330000|2026-01-23 15:48:50|386.8||386.8||386.8||386.8||0
1769183350000|2026-01-23 15:49:10|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|1551
1769183360000|2026-01-23 15:49:20||386.7||386.7||386.7||386.7|0
1769183420000|2026-01-23 15:50:20||386.8||386.8||386.8||386.8|2192
1769183440000|2026-01-23 15:50:40|387|386.9|387|386.9|387|386.9|387|386.9|743
1769183450000|2026-01-23 15:50:50||386.8||386.8||386.8||386.8|0
1769183460000|2026-01-23 15:51:00|386.9||386.9||386.9||386.9||0
1769183480000|2026-01-23 15:51:20||386.7||386.7||386.7||386.7|163
1769183550000|2026-01-23 15:52:30|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|0
1769183620000|2026-01-23 15:53:40|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|33
1769183630000|2026-01-23 15:53:50||386.6||386.6||386.6||386.6|2192
1769183670000|2026-01-23 15:54:30||386.7||386.7||386.7||386.7|0
1769183700000|2026-01-23 15:55:00|386.9|386.8|386.8|386.7|386.9|386.8|386.8|386.7|1280
1769183730000|2026-01-23 15:55:30|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|0
1769183770000|2026-01-23 15:56:10||386.7||386.7||386.7||386.7|2192
1769183780000|2026-01-23 15:56:20||386.8||386.8||386.8||386.8|0
1769183790000|2026-01-23 15:56:30||386.7||386.7||386.7||386.7|0
1769183910000|2026-01-23 15:58:30||386.8||386.8||386.8||386.8|2192
1769183930000|2026-01-23 15:58:50|387|386.9|387|386.9|387|386.9|387|386.9|171
1769183970000|2026-01-23 15:59:30|387.1|387|387.1|386.9|387.1|387|387.1|386.9|144
1769184000000|2026-01-23 16:00:00|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|1305
1769184030000|2026-01-23 16:00:30|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|2192
1769184050000|2026-01-23 16:00:50|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|482
1769184070000|2026-01-23 16:01:10|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.6|1235
1769184160000|2026-01-23 16:02:40|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|1031
1769184180000|2026-01-23 16:03:00|387|386.9|386.9|386.7|387|386.9|386.9|386.7|101
1769184240000|2026-01-23 16:04:00|||||||||1000
1769184320000|2026-01-23 16:05:20|387|386.8|387|386.9|387|386.9|387|386.8|1886
1769184330000|2026-01-23 16:05:30|387.1|387|387.1|387|387.1|387|387.1|387|21
1769184340000|2026-01-23 16:05:40|||||||||1543
1769184380000|2026-01-23 16:06:20|387.2||387.2||387.2||387.2||1026
1769184410000|2026-01-23 16:06:50||387.1||387.1||387.1||387.1|0
1769184420000|2026-01-23 16:07:00|387.3||387.3||387.3||387.2||0
1769184440000|2026-01-23 16:07:20||387.2||387.1||387.2||387.1|604
1769184470000|2026-01-23 16:07:50||387.2||387.2||387.2||387.2|0
1769184480000|2026-01-23 16:08:00|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|4522
1769184490000|2026-01-23 16:08:10|387.3||387.3||387.3||387.3||0
1769184510000|2026-01-23 16:08:30|387.2||387.2||387.2||387.2||0
1769184540000|2026-01-23 16:09:00|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|410
1769184560000|2026-01-23 16:09:20|387.4||387.4||387.4||387.4||0
1769184570000|2026-01-23 16:09:30||387.3||387.3||387.3||387.3|0
1769184600000|2026-01-23 16:10:00|||||||||216
1769184610000|2026-01-23 16:10:10|387.5|387.4|387.5|387.4|387.5|387.4|387.5|387.4|1518
1769184620000|2026-01-23 16:10:20||387.3||387.3||387.3||387.3|1327
1769184630000|2026-01-23 16:10:30||387.4||387.4||387.4||387.4|0
1769184690000|2026-01-23 16:11:30||387.3||387.3||387.3||387.3|666
1769184700000|2026-01-23 16:11:40||387.4||387.4||387.4||387.3|0
1769184710000|2026-01-23 16:11:50||387.3||387.4||387.4||387.3|0
1769184720000|2026-01-23 16:12:00||387.3||387.3||387.3||387.3|1000
1769184780000|2026-01-23 16:13:00||387.4||387.4||387.4||387.4|353
1769184800000|2026-01-23 16:13:20|387.6||387.6||387.6||387.6||104
1769184820000|2026-01-23 16:13:40||387.5||387.5||387.5||387.5|0
1769184830000|2026-01-23 16:13:50|387.5|387.4|387.6|387.4|387.6|387.4|387.5|387.4|259
1769184840000|2026-01-23 16:14:00||387.5||387.5||387.5||387.5|0
1769184870000|2026-01-23 16:14:30|387.7|387.6|387.7|387.6|387.7|387.6|387.7|387.6|306
1769184880000|2026-01-23 16:14:40|||||||||1698
1769184890000|2026-01-23 16:14:50|||||||||3000
1769184900000|2026-01-23 16:15:00|||||||||314
1769184920000|2026-01-23 16:15:20|387.8|387.6|387.8|387.5|387.8|387.6|387.8|387.5|575
1769184950000|2026-01-23 16:15:50|387.7||387.8||387.8||387.7||0
1769184970000|2026-01-23 16:16:10|387.7||387.7||387.7||387.7||978
1769185000000|2026-01-23 16:16:40|||||||||107
1769185010000|2026-01-23 16:16:50|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|486
1769185020000|2026-01-23 16:17:00|||||||||129
1769185040000|2026-01-23 16:17:20|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|1175
1769185050000|2026-01-23 16:17:30|||||||||119
1769185070000|2026-01-23 16:17:50|||||||||4657
1769185090000|2026-01-23 16:18:10|||||||||830
1769185140000|2026-01-23 16:19:00|||||||||1234
1769185160000|2026-01-23 16:19:20|||||||||420
1769185190000|2026-01-23 16:19:50|||||||||843
1769185200000|2026-01-23 16:20:00|388||388||388||388||71
1769185220000|2026-01-23 16:20:20|387.9||387.9||387.9||387.9||0
1769185240000|2026-01-23 16:20:40|||||||||226
1769185260000|2026-01-23 16:21:00|388|387.8|388|387.8|388|387.8|388|387.8|994
1769185280000|2026-01-23 16:21:20|||||||||265
1769185290000|2026-01-23 16:21:30|||||||||1155
1769185300000|2026-01-23 16:21:40|||||||||237
1769185420000|2026-01-23 16:23:40|||||||||3081
1769185430000|2026-01-23 16:23:50|||||||||233
1769185440000|2026-01-23 16:24:00|||||||||819
1769185460000|2026-01-23 16:24:20|||||||||390
1769185470000|2026-01-23 16:24:30|388.1|387.9|388.1|387.9|388.1|387.9|388.1|387.9|1174
1769185490000|2026-01-23 16:24:50|388.2|388|388.2|388|388.2|388|388.2|388|4180
1769185500000|2026-01-23 16:25:00|||||||||362
1769185600000|2026-01-23 16:26:40|||||||||712
1769185610000|2026-01-23 16:26:50|388.1|387.9|388.1|387.9|388.1|387.9|388.1|387.9|2425
1769185630000|2026-01-23 16:27:10|388.2|388|388.2|388|388.2|388|388.2|388|998
1769185650000|2026-01-23 16:27:30|||||||||976
1769185670000|2026-01-23 16:27:50|388.1|387.9|388.1|387.9|388.1|387.9|388.1|387.9|3134
1769185680000|2026-01-23 16:28:00|388.2|388|388.2|388|388.2|388|388.2|388|30
1769185690000|2026-01-23 16:28:10|||||||||856
1769185710000|2026-01-23 16:28:30|||||||||392
1769185760000|2026-01-23 16:29:20|388.1|387.9|388.1|387.9|388.1|387.9|388.1|387.9|2935
1769185770000|2026-01-23 16:29:30|388.2|388|388.2|388|388.2|388|388.2|388|4192
1769500810000|2026-01-27 08:00:10|396.2|395.7|396.2|395.7|396.2|395.7|396.2|395.7|1918
1769500830000|2026-01-27 08:00:30|395.7|395.3|395.5|395.1|395.7|395.3|395.3|395.1|1220
1769500840000|2026-01-27 08:00:40|395.4||395.4||395.4||395.4||0
1769500850000|2026-01-27 08:00:50|395.3||395.3||395.3||395.3||0
1769500860000|2026-01-27 08:01:00|395.2|395|395.3|394.9|395.3|395|395.1|394.9|2127
1769500940000|2026-01-27 08:02:20|395|394.7|394.9|394.7|395|394.7|394.9|394.7|698
1769500970000|2026-01-27 08:02:50|394.8|394.5|394.8|394.5|394.9|394.5|394.8|394.5|194
1769501010000|2026-01-27 08:03:30|||||||||25
1769501050000|2026-01-27 08:04:10|394.7|394.4|394.5|394.4|394.7|394.4|394.5|394.4|22
1769501060000|2026-01-27 08:04:20|394.6|394.3|394.5|394.3|394.6|394.3|394.5|394.3|0
1769501080000|2026-01-27 08:04:40|||||||||2494
1769501120000|2026-01-27 08:05:20|394.9|394.7|395|394.7|395.1|394.7|394.9|394.7|3750
1769501160000|2026-01-27 08:06:00|394.9|394.6|394.8|394.5|394.9|394.6|394.8|394.5|1340
1769501220000|2026-01-27 08:07:00|394.3|393.9|394.2|393.9|394.3|393.9|394.2|393.9|939
1769501280000|2026-01-27 08:08:00||394||394||394||394|2254
1769501360000|2026-01-27 08:09:20||393.9||394||394||393.9|106
1769501400000|2026-01-27 08:10:00|||||||||500
1769501420000|2026-01-27 08:10:20|393.9|393.7|394|393.8|394.1|393.8|393.8|393.5|4841
1769501430000|2026-01-27 08:10:30|394.1|393.9|394.2|393.9|394.3|394|394|393.8|1398
1769501440000|2026-01-27 08:10:40|394.1||394.1||394.1||394||426
1769501540000|2026-01-27 08:12:20|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|2000
1769501550000|2026-01-27 08:12:30|394|393.7|394|393.7|394|393.7|394|393.7|8882
1769501580000|2026-01-27 08:13:00|393.9|393.8|393.9|393.6|393.9|393.8|393.9|393.6|584
1769501610000|2026-01-27 08:13:30||393.8||393.8||393.8||393.8|0
1769501620000|2026-01-27 08:13:40|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|65
1769501640000|2026-01-27 08:14:00||393.7||393.6||393.7||393.6|750
1769501700000|2026-01-27 08:15:00|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|551
1769501710000|2026-01-27 08:15:10|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|1392
1769501720000|2026-01-27 08:15:20||393.7||393.7||393.7||393.7|1873
1769501730000|2026-01-27 08:15:30|393.9||393.9||393.9||393.9||0
1769501740000|2026-01-27 08:15:40|393.8|393.9|394|393.9|394.1|393.9|393.8|393.9|2051
1769501750000|2026-01-27 08:15:50|393.9|393.8|393.9|393.7|393.9|393.8|393.8|393.7|2033
1769501760000|2026-01-27 08:16:00|393.8||393.8||393.8||393.8||2500
1769501810000|2026-01-27 08:16:50|393.7|393.5|393.6|393.5|393.7|393.5|393.6|393.5|666
1769501820000|2026-01-27 08:17:00|||||||||1
1769501840000|2026-01-27 08:17:20|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1769501850000|2026-01-27 08:17:30|393.6||393.5||393.6||393.5||2558
1769501860000|2026-01-27 08:17:40|393.6||393.6||393.6||393.6||2223
1769501870000|2026-01-27 08:17:50|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|167
1769501880000|2026-01-27 08:18:00||393.7||393.7||393.7||393.7|0
1769501890000|2026-01-27 08:18:10||393.6||393.6||393.6||393.6|0
1769501920000|2026-01-27 08:18:40|393.7||393.7||393.7||393.7||0
1769501940000|2026-01-27 08:19:00|393.8||393.8||393.8||393.8||217
1769501980000|2026-01-27 08:19:40|394|393.7|394|393.7|394|393.7|394|393.7|562
1769502020000|2026-01-27 08:20:20||393.8||393.8||393.8||393.8|0
1769502030000|2026-01-27 08:20:30|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|1976
1769502040000|2026-01-27 08:20:40|393.9||393.9||393.9||393.8||3420
1769502070000|2026-01-27 08:21:10|||||||||300
1769502080000|2026-01-27 08:21:20||393.8||393.8||393.8||393.8|0
1769502100000|2026-01-27 08:21:40|394|393.9|394|393.9|394|393.9|394|393.9|53
1769502120000|2026-01-27 08:22:00|393.9|393.8|394|393.8|394.1|393.9|393.9|393.8|1075
1769502190000|2026-01-27 08:23:10|394.2|393.9|394.1|393.9|394.2|394.1|394.1|393.9|60
1769502200000|2026-01-27 08:23:20|394.3|394|394.3|394|394.3|394|394.3|394|755
1769502230000|2026-01-27 08:23:50|394.2||394.1||394.2||394.1||1654
1769502240000|2026-01-27 08:24:00|394|393.9|394|393.9|394|393.9|394|393.9|1
1769502260000|2026-01-27 08:24:20|||||||||105
1769502270000|2026-01-27 08:24:30|393.9|393.8|393.8|393.7|393.9|393.8|393.8|393.7|3615
1769502290000|2026-01-27 08:24:50|393.9|393.8|393.9|393.8|394|393.8|393.9|393.8|908
1769502360000|2026-01-27 08:26:00|393.8|393.7|393.6|393.5|393.8|393.7|393.6|393.5|3089
1769502370000|2026-01-27 08:26:10|393.7|393.8|394|393.8|394.1|393.8|393.7|393.8|658
1769502430000|2026-01-27 08:27:10|394.1|393.9|394|393.8|394.1|393.9|394|393.8|24
1769502490000|2026-01-27 08:28:10|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|1700
1769502500000|2026-01-27 08:28:20|394.3|394.1|394.3|394.1|394.3|394.1|394.3|394.1|0
1769502520000|2026-01-27 08:28:40|394.2|394|394.1|394|394.2|394|394.1|394|2537
1769502530000|2026-01-27 08:28:50|394.2||394.2||394.2||394.2||804
1769502560000|2026-01-27 08:29:20|394.1||394.1||394.1||394.1||0
1769502570000|2026-01-27 08:29:30|||||||||300
1769502600000|2026-01-27 08:30:00|394|393.9|394|393.9|394|393.9|394|393.9|316
1769502610000|2026-01-27 08:30:10|393.9|393.8|394|393.9|394|393.9|393.9|393.8|1245
1769502640000|2026-01-27 08:30:40|393.9|393.8|393.9|393.8|394|393.8|393.9|393.8|46
1769502660000|2026-01-27 08:31:00|394|393.9|394|393.9|394|393.9|394|393.9|0
1769502670000|2026-01-27 08:31:10||393.8||393.8||393.8||393.8|54
1769502690000|2026-01-27 08:31:30|393.9|393.7|394|393.7|394|393.7|393.8|393.7|1000
1769502730000|2026-01-27 08:32:10||393.8||393.8||393.8||393.8|0
1769502760000|2026-01-27 08:32:40||393.9||393.9||393.9||393.9|53
1769502770000|2026-01-27 08:32:50|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|211
1769502790000|2026-01-27 08:33:10|||||||||110
1769502800000|2026-01-27 08:33:20|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1769502810000|2026-01-27 08:33:30|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1769502820000|2026-01-27 08:33:40|393.7|393.6|393.9|393.7|393.9|393.7|393.7|393.6|59
1769502860000|2026-01-27 08:34:20|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|0
1769502890000|2026-01-27 08:34:50|||||||||446
1769502900000|2026-01-27 08:35:00||393.5||393.5||393.5||393.5|0
1769502930000|2026-01-27 08:35:30||393.6||393.6||393.6||393.6|0
1769502940000|2026-01-27 08:35:40|394|393.7|394|393.7|394|393.7|394|393.7|108
1769502950000|2026-01-27 08:35:50|393.9||393.9||393.9||393.9||0
1769502960000|2026-01-27 08:36:00|394|393.8|394|393.8|394|393.8|394|393.8|0
1769502990000|2026-01-27 08:36:30|394.1|393.9|394.2|394|394.2|394|394.1|393.9|0
1769503020000|2026-01-27 08:37:00|394.1|393.9|394|393.9|394.1|393.9|394|393.9|30
1769503050000|2026-01-27 08:37:30||393.8||393.8||393.8||393.8|0
1769503080000|2026-01-27 08:38:00|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|0
1769503100000|2026-01-27 08:38:20|394||394||394||394||700
1769503120000|2026-01-27 08:38:40|394.1||394.1||394.1||394.1||0
1769503130000|2026-01-27 08:38:50|394||394||394||394||3950
1769503160000|2026-01-27 08:39:20|||||||||1568
1769503170000|2026-01-27 08:39:30|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1769503200000|2026-01-27 08:40:00||393.7||393.7||393.7||393.7|0
1769503240000|2026-01-27 08:40:40|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|0
1769503250000|2026-01-27 08:40:50|393.7|393.5|393.7|393.5|393.7|393.5|393.6|393.5|751
1769503260000|2026-01-27 08:41:00|393.8|393.6|393.9|393.7|393.9|393.7|393.7|393.6|4336
1769503270000|2026-01-27 08:41:10|393.8|393.6|393.7|393.6|393.8|393.6|393.7|393.6|0
1769503290000|2026-01-27 08:41:30|||||||||30
1769503360000|2026-01-27 08:42:40|393.6|393.5|393.5|393.4|393.6|393.5|393.5|393.4|467
1769503380000|2026-01-27 08:43:00|||||||||750
1769503390000|2026-01-27 08:43:10|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1769503460000|2026-01-27 08:44:20|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|0
1769503470000|2026-01-27 08:44:30|||||||||262
1769503480000|2026-01-27 08:44:40|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|20
1769503490000|2026-01-27 08:44:50|||||||||21
1769503530000|2026-01-27 08:45:30|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|168
1769503560000|2026-01-27 08:46:00|||||||||27
1769503620000|2026-01-27 08:47:00|393.7|393.5|393.7|393.6|393.8|393.6|393.7|393.5|982
1769503630000|2026-01-27 08:47:10||393.5||393.5||393.5||393.5|0
1769503650000|2026-01-27 08:47:30|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|0
1769503670000|2026-01-27 08:47:50|393.7||393.7||393.7||393.7||0
1769503680000|2026-01-27 08:48:00||393.5||393.6||393.6||393.5|0
1769503710000|2026-01-27 08:48:30|393.6|393.5|393.7|393.5|393.7|393.5|393.6|393.5|40
1769503760000|2026-01-27 08:49:20||393.6||393.5||393.6||393.5|1270
1769503770000|2026-01-27 08:49:30|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|390
1769503800000|2026-01-27 08:50:00|394||394||394||394||0
1769503860000|2026-01-27 08:51:00|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|0
1769503870000|2026-01-27 08:51:10|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1769503880000|2026-01-27 08:51:20||393.5||393.5||393.5||393.5|1513
1769503950000|2026-01-27 08:52:30|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|1733
1769504010000|2026-01-27 08:53:30|393.7|393.6|393.8|393.6|393.8|393.6|393.7|393.6|40
1769504050000|2026-01-27 08:54:10|393.6|393.5|393.5|393.4|393.6|393.5|393.5|393.4|826
1769504080000|2026-01-27 08:54:40|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|1688
1769504090000|2026-01-27 08:54:50||393.4||393.4||393.4||393.4|0
1769504100000|2026-01-27 08:55:00|393.5||393.5||393.5||393.5||0
1769504110000|2026-01-27 08:55:10|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|1000
1769504130000|2026-01-27 08:55:30||393.4||393.4||393.5||393.4|0
1769504140000|2026-01-27 08:55:40||393.5||393.4||393.5||393.4|0
1769504170000|2026-01-27 08:56:10|393.5|393.5|393.6|393.5|393.6|393.5|393.5|393.4|0
1769504180000|2026-01-27 08:56:20|393.7||393.7||393.7||393.7||0
1769504230000|2026-01-27 08:57:10||393.6||393.6||393.6||393.6|647
1769504260000|2026-01-27 08:57:40|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|26
1769504300000|2026-01-27 08:58:20|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1769504310000|2026-01-27 08:58:30|393.8|393.7|393.5|393.4|393.8|393.7|393.5|393.4|2522
1769504320000|2026-01-27 08:58:40||393.3||393.3||393.3||393.3|2179
1769504340000|2026-01-27 08:59:00||393.4||393.4||393.4||393.4|2952
1769504350000|2026-01-27 08:59:10|393.6||393.6||393.6||393.6||1406
1769504400000|2026-01-27 09:00:00|393.8|393.5|393.8|393.7|393.8|393.7|393.7|393.5|1940
1769504410000|2026-01-27 09:00:10|393.7|393.5|393.7|393.5|393.7|393.6|393.7|393.5|1350
1769504420000|2026-01-27 09:00:20||393.6||393.5||393.6||393.5|807
1769504440000|2026-01-27 09:00:40|393.6||393.6||393.6||393.6||0
1769504500000|2026-01-27 09:01:40||393.4||393.4||393.4||393.4|0
1769504530000|2026-01-27 09:02:10|393.7|393.5|393.7|393.5|393.7|393.6|393.7|393.5|520
1769504580000|2026-01-27 09:03:00||393.6||393.6||393.6||393.6|778
1769504600000|2026-01-27 09:03:20|393.8||393.7||393.8||393.7||86
1769504640000|2026-01-27 09:04:00|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|497
1769504670000|2026-01-27 09:04:30|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|1140
1769504710000|2026-01-27 09:05:10|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1769504820000|2026-01-27 09:07:00|||||||||805
1769504890000|2026-01-27 09:08:10|393.7|393.6|393.7|393.6|393.7|393.6|393.6|393.6|1240
1769504930000|2026-01-27 09:08:50|393.8||393.7||393.8||393.7||0
1769504980000|2026-01-27 09:09:40|393.8||393.8||393.8||393.8||916
1769505000000|2026-01-27 09:10:00|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|18
1769505020000|2026-01-27 09:10:20|394|393.8|394|393.8|394|393.8|394|393.8|27
1769505030000|2026-01-27 09:10:30|394.2|393.9|394.2|394|394.2|394|394.2|393.9|673
1769505050000|2026-01-27 09:10:50|394.3|394.1|394.4|394.2|394.4|394.2|394.2|394|1432
1769505060000|2026-01-27 09:11:00|394.5|394.3|394.5|394.3|394.5|394.3|394.5|394.3|1320
1769505080000|2026-01-27 09:11:20|394.4|394.4|394.3|394.1|394.4|394.4|394.3|394.1|0
1769505090000|2026-01-27 09:11:30|394.2||394.2||394.2||394.2||0
1769505110000|2026-01-27 09:11:50|||||||||780
1769505170000|2026-01-27 09:12:50|||||||||261
1769505180000|2026-01-27 09:13:00|394.1|394|394|393.9|394.1|394|394|393.9|1496
1769505220000|2026-01-27 09:13:40|394.1|394|394.1|393.9|394.1|394|394.1|393.9|2651
1769505230000|2026-01-27 09:13:50|394||394||394||394||0
1769505240000|2026-01-27 09:14:00|393.9|393.8|393.8|393.7|393.9|393.8|393.8|393.7|2469
1769505250000|2026-01-27 09:14:10|393.9|393.6|393.9|393.7|393.9|393.7|393.9|393.6|19
1769505290000|2026-01-27 09:14:50|394|393.8|394|393.8|394|393.8|394|393.8|95
1769505350000|2026-01-27 09:15:50||393.9||393.9||393.9||393.9|0
1769505400000|2026-01-27 09:16:40||393.8||393.8||393.8||393.8|233
1769505410000|2026-01-27 09:16:50|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|0
1769505470000|2026-01-27 09:17:50|394.2|394|394.1|394|394.2|394|394.1|394|3345
1769505500000|2026-01-27 09:18:20|394.2||394.2||394.2||394.2||0
1769505570000|2026-01-27 09:19:30|394.1||394.1||394.1||394.1||0
1769505620000|2026-01-27 09:20:20|394|393.8|393.6|393.5|394|393.8|393.6|393.5|229
1769505630000|2026-01-27 09:20:30|393.5|393.4|393.4|393.3|393.5|393.4|393.4|393.3|1914
1769505660000|2026-01-27 09:21:00|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1769505720000|2026-01-27 09:22:00|393.7||393.6||393.7||393.6||1406
1769505730000|2026-01-27 09:22:10|||||||||2537
1769505750000|2026-01-27 09:22:30|393.7||393.7||393.7||393.7||0
1769505770000|2026-01-27 09:22:50|393.8|393.6|393.9|393.7|393.9|393.7|393.8|393.6|1283
1769505780000|2026-01-27 09:23:00|394|393.8|394|393.8|394|393.8|394|393.8|1400
1769505790000|2026-01-27 09:23:10||393.9||393.8||393.9||393.8|0
1769505800000|2026-01-27 09:23:20|394.1||394.1||394.1||394.1||0
1769505810000|2026-01-27 09:23:30||393.9||393.9||393.9||393.9|0
1769505870000|2026-01-27 09:24:30|394||394||394||394||0
1769505880000|2026-01-27 09:24:40|394.1||394||394.1||394||0
1769505940000|2026-01-27 09:25:40|394.1||394.1||394.1||394.1||0
1769505950000|2026-01-27 09:25:50|394|394|394|393.9|394|394|394|393.9|0
1769506030000|2026-01-27 09:27:10|394.1|394|394.1|394|394.1|394|394|394|196
1769506080000|2026-01-27 09:28:00|394|393.9|394|393.9|394|393.9|394|393.9|0
1769506160000|2026-01-27 09:29:20|394.1|393.8|393.9|393.8|394.1|393.8|393.9|393.8|0
1769506180000|2026-01-27 09:29:40|394|393.7|393.9|393.7|394|393.7|393.8|393.7|0
1769506200000|2026-01-27 09:30:00|394|393.8|394|393.8|394|393.8|394|393.8|1009
1769506410000|2026-01-27 09:33:30||393.9||393.9||393.9||393.9|0
1769506440000|2026-01-27 09:34:00|394.1|394|394.1|394|394.1|394|394.1|394|0
1769506470000|2026-01-27 09:34:30|||||||||2957
1769506500000|2026-01-27 09:35:00|394.2|394.1|394.3|394.1|394.3|394.1|394.2|394.1|0
1769506510000|2026-01-27 09:35:10|394.4||394.4||394.4||394.4||0
1769506530000|2026-01-27 09:35:30|394.3||394.3||394.3||394.3||0
1769506630000|2026-01-27 09:37:10|394.4||394.4||394.4||394.4||0
1769506660000|2026-01-27 09:37:40|394.3||394.4||394.4||394.3||0
1769506670000|2026-01-27 09:37:50||394.2||394.2||394.2||394.2|0
1769506690000|2026-01-27 09:38:10|394.5|394.3|394.4|394.3|394.5|394.3|394.4|394.3|1225
1769506750000|2026-01-27 09:39:10|394.5|394.4|394.5|394.3|394.5|394.4|394.5|394.3|1752
1769506770000|2026-01-27 09:39:30|394.6|394.4|394.6|394.5|394.6|394.5|394.6|394.4|519
1769506800000|2026-01-27 09:40:00|||||||||390
1769506880000|2026-01-27 09:41:20|394.7||394.7||394.7||394.7||26
1769506970000|2026-01-27 09:42:50|||||||||1000
1769507130000|2026-01-27 09:45:30|394.6||394.6||394.6||394.6||0
1769507150000|2026-01-27 09:45:50|||||||||851
1769507160000|2026-01-27 09:46:00|394.7||394.7||394.7||394.7||0
1769507170000|2026-01-27 09:46:10|394.6||394.8||394.8||394.6||1680
1769507180000|2026-01-27 09:46:20||394.6||394.6||394.6||394.6|250
1769507190000|2026-01-27 09:46:30|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|0
1769507240000|2026-01-27 09:47:20|395|394.8|395|394.8|395|394.8|395|394.8|0
1769507330000|2026-01-27 09:48:50|394.9||394.9||394.9||394.9||0
1769507340000|2026-01-27 09:49:00|395||395||395||395||0
1769507350000|2026-01-27 09:49:10|395.1|394.9|395.1|395|395.1|395|395.1|394.9|396
1769507360000|2026-01-27 09:49:20|395|394.9|395|394.9|395|394.9|395|394.9|0
1769507370000|2026-01-27 09:49:30|395.1|395|395.1|395|395.1|395|395.1|395|0
1769507480000|2026-01-27 09:51:20|||||||||8
1769507500000|2026-01-27 09:51:40||394.9||395||395||394.9|0
1769507520000|2026-01-27 09:52:00|395.2|394.9|395.1|394.9|395.2|394.9|395|394.9|125
1769507530000|2026-01-27 09:52:10||395||394.9||395||394.9|216
1769507550000|2026-01-27 09:52:30|395.2|395|395.2|395|395.2|395|395.2|395|115
1769507630000|2026-01-27 09:53:50|||||||||1000
1769507640000|2026-01-27 09:54:00|395.3|395.1|395.2|395.1|395.3|395.1|395.2|395.1|2179
1769507670000|2026-01-27 09:54:30|395.3||395.3||395.3||395.3||1400
1769507700000|2026-01-27 09:55:00|||||||||26
1769507720000|2026-01-27 09:55:20||395.2||395.1||395.2||395.1|5000
1769507770000|2026-01-27 09:56:10|395.4|395.2|395.4|395.2|395.4|395.2|395.4|395.2|2313
1769507790000|2026-01-27 09:56:30||395.3||395.3||395.3||395.3|0
1769507800000|2026-01-27 09:56:40|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1769507860000|2026-01-27 09:57:40|395.4||395.3||395.4||395.3||0
1769507870000|2026-01-27 09:57:50|395.4||395.4||395.4||395.4||526
1769507880000|2026-01-27 09:58:00|395.3||395.3||395.3||395.3||0
1769507910000|2026-01-27 09:58:30||395.1||395.1||395.1||395.1|3589
1769507930000|2026-01-27 09:58:50|395.2|395|395.2|395|395.2|395|395.2|395|0
1769507940000|2026-01-27 09:59:00||395.1||395.1||395.1||395.1|0
1769507980000|2026-01-27 09:59:40|395.3||395.3||395.3||395.3||0
1769508000000|2026-01-27 10:00:00|395.2||395.3||395.3||395.2||0
1769508080000|2026-01-27 10:01:20||395.2||395.2||395.2||395.2|0
1769508140000|2026-01-27 10:02:20|395.4||395.4||395.4||395.4||28
1769508150000|2026-01-27 10:02:30|||||||||76
1769508170000|2026-01-27 10:02:50||395.3||395.3||395.3||395.3|0
1769508190000|2026-01-27 10:03:10|||||||||1325
1769508200000|2026-01-27 10:03:20|395.5||395.5||395.5||395.5||1197
1769508260000|2026-01-27 10:04:20|395.4|395.2|395.3|395.2|395.4|395.2|395.3|395.2|1153
1769508280000|2026-01-27 10:04:40|395.5|395.3|395.5|395.3|395.5|395.3|395.5|395.3|1110
1769508290000|2026-01-27 10:04:50|||||||||1000
1769508300000|2026-01-27 10:05:00|395.4||395.4||395.4||395.4||0
1769508320000|2026-01-27 10:05:20|395.5||395.5||395.5||395.5||0
1769508420000|2026-01-27 10:07:00|||||||||380
1769508430000|2026-01-27 10:07:10|395.4||395.4||395.4||395.4||0
1769508460000|2026-01-27 10:07:40|395.5||395.4||395.5||395.4||0
1769508500000|2026-01-27 10:08:20|395.5|395.4|395.7|395.6|395.7|395.6|395.5|395.4|134
1769508520000|2026-01-27 10:08:40|395.8|395.7|395.8|395.6|395.8|395.7|395.8|395.6|1830
1769508530000|2026-01-27 10:08:50|395.7||395.7||395.8||395.7||836
1769508630000|2026-01-27 10:10:30|||||||||61
1769508650000|2026-01-27 10:10:50|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|1416
1769508660000|2026-01-27 10:11:00|395.9||395.9||395.9||395.9||1075
1769508690000|2026-01-27 10:11:30|395.8||395.8||395.8||395.8||0
1769508700000|2026-01-27 10:11:40|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|2648
1769508710000|2026-01-27 10:11:50|||||||||2
1769508730000|2026-01-27 10:12:10|||||||||1583
1769508750000|2026-01-27 10:12:30|||||||||2000
1769508760000|2026-01-27 10:12:40|396|395.9|396|395.9|396|395.9|396|395.8|1317
1769508770000|2026-01-27 10:12:50|||||||||1240
1769508810000|2026-01-27 10:13:30|396.1|396|396.1|396|396.1|396|396.1|396|23
1769508900000|2026-01-27 10:15:00|396.2|396.1|396.2|396|396.2|396.1|396.2|396|4747
1769508920000|2026-01-27 10:15:20|396|395.9|396.1|396|396.1|396|396|395.9|4303
1769508930000|2026-01-27 10:15:30|396|395.9|396|395.9|396|395.9|396|395.9|0
1769508990000|2026-01-27 10:16:30|||||||||220
1769509020000|2026-01-27 10:17:00|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|1608
1769509060000|2026-01-27 10:17:40|395.5|395.3|395.4|395.3|395.5|395.3|395.4|395.3|1769
1769509080000|2026-01-27 10:18:00|395.6|395.5|395.5|395.4|395.6|395.5|395.5|395.4|412
1769509090000|2026-01-27 10:18:10|395.6|395.5|395.6|395.5|395.6|395.5|395.6|395.5|0
1769509100000|2026-01-27 10:18:20|395.7||395.6||395.7||395.6||24
1769509110000|2026-01-27 10:18:30|395.7|395.6|395.6|395.4|395.7|395.6|395.6|395.4|32
1769509120000|2026-01-27 10:18:40|395.5||395.5||395.5||395.5||0
1769509130000|2026-01-27 10:18:50|||||||||3238
1769509140000|2026-01-27 10:19:00|395.7|395.5|395.6|395.5|395.7|395.5|395.6|395.5|845
1769509150000|2026-01-27 10:19:10||395.4||395.4||395.4||395.4|0
1769509170000|2026-01-27 10:19:30|||||||||985
1769509190000|2026-01-27 10:19:50||395.5||395.5||395.5||395.5|684
1769509210000|2026-01-27 10:20:10||395.4||395.4||395.4||395.4|0
1769509250000|2026-01-27 10:20:50|395.7|395.5|395.7|395.5|395.7|395.6|395.7|395.5|1366
1769509300000|2026-01-27 10:21:40||395.6||395.6||395.6||395.6|0
1769509340000|2026-01-27 10:22:20|||||||||1526
1769509420000|2026-01-27 10:23:40|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|610
1769509440000|2026-01-27 10:24:00||395.6||395.6||395.6||395.6|2313
1769509450000|2026-01-27 10:24:10||395.7||395.7||395.7||395.7|0
1769509470000|2026-01-27 10:24:30|395.9||395.9||395.9||395.9||650
1769509480000|2026-01-27 10:24:40|||||||||604
1769509540000|2026-01-27 10:25:40|||||||||526
1769509590000|2026-01-27 10:26:30|||||||||3000
1769509620000|2026-01-27 10:27:00|||||||||880
1769509640000|2026-01-27 10:27:20||395.8||395.8||395.8||395.8|0
1769509670000|2026-01-27 10:27:50|395.8|395.7|395.8|395.7|395.8|395.8|395.8|395.7|1450
1769509690000|2026-01-27 10:28:10|||||||||2000
1769509710000|2026-01-27 10:28:30|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|266
1769509730000|2026-01-27 10:28:50|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|2212
1769509810000|2026-01-27 10:30:10||395.6||395.6||395.6||395.6|0
1769509860000|2026-01-27 10:31:00|395.7||395.7||395.7||395.7||0
1769509970000|2026-01-27 10:32:50|||||||||500
1769509990000|2026-01-27 10:33:10|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|214
1769510080000|2026-01-27 10:34:40|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|1456
1769510090000|2026-01-27 10:34:50|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|732
1769510140000|2026-01-27 10:35:40|395.9||395.9||395.9||395.9||0
1769510200000|2026-01-27 10:36:40||395.8||395.8||395.8||395.8|0
1769510290000|2026-01-27 10:38:10|||||||||2108
1769510310000|2026-01-27 10:38:30|396||396||396||396||0
1769510340000|2026-01-27 10:39:00||395.9||395.9||395.9||395.9|0
1769510400000|2026-01-27 10:40:00|396.1|396|396.1|396|396.1|396|396.1|396|0
1769510430000|2026-01-27 10:40:30|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|19
1769510460000|2026-01-27 10:41:00|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|35
1769510470000|2026-01-27 10:41:10|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|1291
1769510710000|2026-01-27 10:45:10|||||||||12
1769510790000|2026-01-27 10:46:30|396|395.9|396|395.9|396|395.9|396|395.9|399
1769510800000|2026-01-27 10:46:40|395.9|395.8|396|395.9|396|395.9|395.9|395.8|6271
1769510810000|2026-01-27 10:46:50||395.8||395.8||395.8||395.8|932
1769510870000|2026-01-27 10:47:50||395.9||395.9||395.9||395.9|164
1769510930000|2026-01-27 10:48:50|396.1||396.1||396.1||396.1||0
1769510940000|2026-01-27 10:49:00|396.2|396.1|396.1|396|396.2|396.1|396.1|396|59
1769511040000|2026-01-27 10:50:40|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|0
1769511090000|2026-01-27 10:51:30|396.3||396.3||396.3||396.3||0
1769511180000|2026-01-27 10:53:00|396.4|396.2|396.4|396.3|396.4|396.3|396.4|396.2|1000
1769511230000|2026-01-27 10:53:50|||||||||758
1769511360000|2026-01-27 10:56:00||396.2||396.2||396.2||396.2|2641
1769511370000|2026-01-27 10:56:10|396.3||396.4||396.4||396.3||200
1769511410000|2026-01-27 10:56:50|396.3||396.3||396.3||396.3||0
1769511420000|2026-01-27 10:57:00||396.1||396.1||396.1||396.1|0
1769511430000|2026-01-27 10:57:10||396.2||396.1||396.2||396.1|1056
1769511460000|2026-01-27 10:57:40|||||||||1280
1769511510000|2026-01-27 10:58:30|396.2||396.2||396.2||396.2||0
1769511610000|2026-01-27 11:00:10|396.3|396.2|396.4|396.2|396.4|396.2|396.3|396.2|1485
1769511730000|2026-01-27 11:02:10|396.3||396.3||396.3||396.3||0
1769511750000|2026-01-27 11:02:30|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|1758
1769511790000|2026-01-27 11:03:10|||||||||352
1769511910000|2026-01-27 11:05:10||396||396||396||396|0
1769511940000|2026-01-27 11:05:40|396.1||396.1||396.1||396.1||1018
1769511950000|2026-01-27 11:05:50||395.9||396||396||395.9|1219
1769511980000|2026-01-27 11:06:20||395.9||395.9||395.9||395.9|0
1769512020000|2026-01-27 11:07:00|396.2|396|396.1|396|396.2|396|396.1|396|51
1769512050000|2026-01-27 11:07:30|396.2||396.2||396.2||396.2||100
1769512060000|2026-01-27 11:07:40|396.1||396.1||396.1||396.1||1485
1769512130000|2026-01-27 11:08:50|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|2605
1769512140000|2026-01-27 11:09:00|396|395.9|396|395.9|396.1|395.9|396|395.9|1712
1769512150000|2026-01-27 11:09:10|396.1|396|396|395.9|396.1|396|396|395.9|0
1769512170000|2026-01-27 11:09:30|396.1|396|396.1|396|396.1|396|396.1|396|1762
1769512190000|2026-01-27 11:09:50|||||||||200
1769512210000|2026-01-27 11:10:10||395.9||395.9||395.9||395.9|0
1769512250000|2026-01-27 11:10:50||396||396||396||396|0
1769512310000|2026-01-27 11:11:50|||||||||150
1769512330000|2026-01-27 11:12:10|396|395.9|395.9|395.8|396|395.9|395.9|395.8|0
1769512420000|2026-01-27 11:13:40|||||||||800
1769512450000|2026-01-27 11:14:10|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|0
1769512480000|2026-01-27 11:14:40|395.9||395.9||395.9||395.9||0
1769512490000|2026-01-27 11:14:50|395.8||395.8||395.8||395.8||0
1769512500000|2026-01-27 11:15:00|395.9|395.8|395.8|395.7|396|395.9|395.8|395.7|0
1769512620000|2026-01-27 11:17:00|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|438
1769512630000|2026-01-27 11:17:10|396||396||396||396||0
1769512660000|2026-01-27 11:17:40|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|0
1769512770000|2026-01-27 11:19:30|395.8||395.9||395.9||395.8||0
1769512830000|2026-01-27 11:20:30|395.8||395.8||395.8||395.8||0
1769512840000|2026-01-27 11:20:40|395.9||395.9||395.9||395.9||0
1769512890000|2026-01-27 11:21:30|395.8|395.6|395.7|395.6|395.8|395.6|395.7|395.6|3559
1769512950000|2026-01-27 11:22:30|||||||||1313
1769512980000|2026-01-27 11:23:00|||||||||615
1769513080000|2026-01-27 11:24:40|395.8|395.8|395.9|395.7|395.9|395.8|395.8|395.7|52
1769513150000|2026-01-27 11:25:50|395.8||395.8||395.8||395.8||973
1769513180000|2026-01-27 11:26:20|||||||||262
1769513200000|2026-01-27 11:26:40|395.7|395.6|395.7|395.6|395.7|395.6|395.7|395.6|0
1769513210000|2026-01-27 11:26:50|||||||||776
1769513220000|2026-01-27 11:27:00|395.8||395.8||395.8||395.8||19
1769513240000|2026-01-27 11:27:20||395.7||395.7||395.7||395.7|0
1769513270000|2026-01-27 11:27:50||395.6||395.6||395.6||395.6|2458
1769513300000|2026-01-27 11:28:20|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|22
1769513440000|2026-01-27 11:30:40|395.8||395.8||395.8||395.8||0
1769513490000|2026-01-27 11:31:30||395.6||395.6||395.6||395.6|147
1769513530000|2026-01-27 11:32:10||395.7||395.7||395.7||395.6|551
1769513680000|2026-01-27 11:34:40|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|1514
1769513690000|2026-01-27 11:34:50|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|13
1769513700000|2026-01-27 11:35:00|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|1388
1769513750000|2026-01-27 11:35:50|396|395.9|396|395.9|396|395.9|396|395.9|2371
1769513910000|2026-01-27 11:38:30|395.9|395.8|395.9|395.8|395.9|395.8|395.9|395.8|0
1769513920000|2026-01-27 11:38:40|||||||||37
1769513990000|2026-01-27 11:39:50|395.8|395.7|395.8|395.7|395.8|395.7|395.8|395.7|1114
1769514000000|2026-01-27 11:40:00|396|395.8|396|395.8|396|395.8|396|395.8|26
1769514080000|2026-01-27 11:41:20|395.9|395.7|395.9|395.7|395.9|395.7|395.9|395.7|0
1769514100000|2026-01-27 11:41:40||395.8||395.8||395.8||395.8|0
1769514130000|2026-01-27 11:42:10|396||396||396||396||34
1769514170000|2026-01-27 11:42:50||395.9||395.9||395.9||395.8|289
1769514190000|2026-01-27 11:43:10||395.8||395.8||395.8||395.8|0
1769514200000|2026-01-27 11:43:20||395.9||395.9||395.9||395.9|0
1769514400000|2026-01-27 11:46:40|396.1|396|396.1|396|396.1|396|396.1|396|0
1769514420000|2026-01-27 11:47:00|396.2||396.2||396.2||396.2||1428
1769514440000|2026-01-27 11:47:20||396.1||396.1||396.1||396.1|0
1769514460000|2026-01-27 11:47:40|396.3|396.2|396.3|396.2|396.3|396.2|396.3|396.2|497
1769514530000|2026-01-27 11:48:50|||||||||1234
1769514560000|2026-01-27 11:49:20|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|4621
1769514580000|2026-01-27 11:49:40|||||||||435
1769514600000|2026-01-27 11:50:00|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|27
1769514610000|2026-01-27 11:50:10||396.4||396.4||396.4||396.4|0
1769514640000|2026-01-27 11:50:40|396.5||396.5||396.5||396.5||230
1769514650000|2026-01-27 11:50:50|||||||||550
1769514670000|2026-01-27 11:51:10|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|191
1769514690000|2026-01-27 11:51:30||396.2||396.2||396.2||396.2|0
1769514720000|2026-01-27 11:52:00|||||||||5000
1769514730000|2026-01-27 11:52:10|396.3||396.3||396.3||396.3||0
1769514760000|2026-01-27 11:52:40|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|0
1769514810000|2026-01-27 11:53:30|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|140
1769514820000|2026-01-27 11:53:40|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|690
1769514840000|2026-01-27 11:54:00|396.5||396.5||396.5||396.5||1880
1769515020000|2026-01-27 11:57:00|||||||||10
1769515050000|2026-01-27 11:57:30||396.4||396.4||396.4||396.4|0
1769515100000|2026-01-27 11:58:20|||||||||338
1769515180000|2026-01-27 11:59:40|||||||||248
1769515190000|2026-01-27 11:59:50|396.4|396.3|396.3|396.2|396.4|396.3|396.3|396.2|662
1769515210000|2026-01-27 12:00:10|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|882
1769515330000|2026-01-27 12:02:10|396.1|396|396|395.9|396.1|396|396|395.9|152
1769515340000|2026-01-27 12:02:20|||||||||2458
1769515360000|2026-01-27 12:02:40|396.1|396|396.1|396|396.1|396|396.1|396|29
1769515380000|2026-01-27 12:03:00|396.2|396.1|396.2|396.1|396.2|396.1|396.2|396.1|807
1769515390000|2026-01-27 12:03:10|396.3|396.2|396.4|396.2|396.4|396.2|396.3|396.2|0
1769515420000|2026-01-27 12:03:40|396.5||396.5||396.5||396.5||0
1769515430000|2026-01-27 12:03:50||396.3||396.4||396.4||396.3|0
1769515480000|2026-01-27 12:04:40|396.6||396.6||396.6||396.6||0
1769515540000|2026-01-27 12:05:40|396.5||396.5||396.5||396.5||0
1769515620000|2026-01-27 12:07:00|396.6|396.5|396.6|396.4|396.6|396.5|396.6|396.4|3460
1769515670000|2026-01-27 12:07:50|396.5||396.5||396.6||396.5||0
1769515740000|2026-01-27 12:09:00|396.6||396.6||396.6||396.6||563
1769515750000|2026-01-27 12:09:10||396.5||396.5||396.5||396.5|0
1769515900000|2026-01-27 12:11:40|396.5|396.4|396.4|396.3|396.5|396.4|396.4|396.3|1950
1769515930000|2026-01-27 12:12:10|||||||||3290
1769516010000|2026-01-27 12:13:30|396.5|396.4|396.5|396.4|396.5|396.4|396.5|396.4|666
1769516050000|2026-01-27 12:14:10|396.6||396.5||396.6||396.5||49
1769516100000|2026-01-27 12:15:00|396.6||396.5||396.6||396.5||3000
1769516110000|2026-01-27 12:15:10|||||||||97
1769516180000|2026-01-27 12:16:20|||||||||23
1769516250000|2026-01-27 12:17:30|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|26
1769516380000|2026-01-27 12:19:40|396.7|396.6|396.8|396.7|396.8|396.7|396.7|396.6|1318
1769516410000|2026-01-27 12:20:10|397|396.8|397|396.8|397|396.8|397|396.8|1393
1769516420000|2026-01-27 12:20:20|396.9|396.9|397|396.9|397|396.9|396.9|396.9|2026
1769516470000|2026-01-27 12:21:10|397.2|397|397.2|397|397.2|397|397.2|397|1197
1769516510000|2026-01-27 12:21:50||397.1||397.1||397.1||397.1|3939
1769516520000|2026-01-27 12:22:00|397.3|397.2|397.4|397.2|397.4|397.2|397.3|397.1|3336
1769516540000|2026-01-27 12:22:20||397.3||397.3||397.3||397.3|0
1769516570000|2026-01-27 12:22:50|||||||||2078
1769516580000|2026-01-27 12:23:00|||||||||200
1769516600000|2026-01-27 12:23:20|||||||||3062
1769516640000|2026-01-27 12:24:00|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|2969
1769516650000|2026-01-27 12:24:10|397.6||397.6||397.6||397.6||1080
1769516740000|2026-01-27 12:25:40|||||||||2170
1769516760000|2026-01-27 12:26:00|397.5|397.3|397.5|397.4|397.5|397.4|397.5|397.3|1280
1769516780000|2026-01-27 12:26:20|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|0
1769516800000|2026-01-27 12:26:40|||||||||210
1769516910000|2026-01-27 12:28:30|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|1964
1769516950000|2026-01-27 12:29:10|||||||||2502
1769517010000|2026-01-27 12:30:10|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|2921
1769517040000|2026-01-27 12:30:40|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|1486
1769517050000|2026-01-27 12:30:50|||||||||1397
1769517060000|2026-01-27 12:31:00|397.2|397.1|397.3|397.2|397.3|397.2|397.2|397.1|1462
1769517100000|2026-01-27 12:31:40|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.2|1
1769517150000|2026-01-27 12:32:30|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|0
1769517180000|2026-01-27 12:33:00|397.5|397.3|397.4|397.3|397.5|397.3|397.4|397.3|851
1769517310000|2026-01-27 12:35:10||397.2||397.2||397.2||397.2|299
1769517340000|2026-01-27 12:35:40|397.3||397.4||397.4||397.3||839
1769517430000|2026-01-27 12:37:10|397.6|397.4|397.5|397.4|397.6|397.4|397.5|397.4|1752
1769517460000|2026-01-27 12:37:40|397.6|397.5|397.5|397.4|397.6|397.5|397.5|397.4|2333
1769517490000|2026-01-27 12:38:10|||||||||5000
1769517500000|2026-01-27 12:38:20||397.3||397.3||397.3||397.3|0
1769517530000|2026-01-27 12:38:50|397.4||397.4||397.4||397.4||0
1769517580000|2026-01-27 12:39:40|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|0
1769517590000|2026-01-27 12:39:50|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|0
1769517640000|2026-01-27 12:40:40||397.4||397.4||397.4||397.4|1569
1769517650000|2026-01-27 12:40:50||397.5||397.5||397.5||397.5|0
1769517690000|2026-01-27 12:41:30|||||||||300
1769517720000|2026-01-27 12:42:00|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1769517770000|2026-01-27 12:42:50|397.8||397.8||397.8||397.8||0
1769517790000|2026-01-27 12:43:10|397.7||397.7||397.7||397.7||0
1769517820000|2026-01-27 12:43:40|397.6|397.5|397.5|397.4|397.6|397.5|397.5|397.4|3018
1769517930000|2026-01-27 12:45:30||397.3||397.3||397.3||397.3|1666
1769517950000|2026-01-27 12:45:50|397.4||397.4||397.4||397.4||1752
1769517980000|2026-01-27 12:46:20|397.3|397.2|397.3|397.2|397.3|397.2|397.3|397.2|0
1769518000000|2026-01-27 12:46:40|||||||||300
1769518080000|2026-01-27 12:48:00|397.4|397.3|397.6|397.5|397.6|397.5|397.4|397.3|5052
1769518160000|2026-01-27 12:49:20|||||||||19000
1769518200000|2026-01-27 12:50:00|397.5|397.4|397.5|397.4|397.5|397.4|397.5|397.4|1915
1769518260000|2026-01-27 12:51:00|397.4|397.3|397.4|397.3|397.4|397.3|397.4|397.3|756
1769518280000|2026-01-27 12:51:20||397.2||397.2||397.2||397.2|0
1769518310000|2026-01-27 12:51:50|397.3||397.3||397.3||397.3||0
1769518330000|2026-01-27 12:52:10|397.4||397.3||397.4||397.3||1574
1769518350000|2026-01-27 12:52:30|397.4||397.3||397.4||397.3||630
1769518370000|2026-01-27 12:52:50|397.5|397.3|397.5|397.3|397.5|397.3|397.5|397.3|0
1769518390000|2026-01-27 12:53:10|397.4|397.2|397.3|397.2|397.4|397.2|397.3|397.2|1666
1769518470000|2026-01-27 12:54:30|397.5|397.3|397.4|397.3|397.5|397.3|397.4|397.3|1875
1769518490000|2026-01-27 12:54:50|397.5||397.5||397.5||397.5||2222
1769518560000|2026-01-27 12:56:00||397.4||397.4||397.4||397.4|0
1769518670000|2026-01-27 12:57:50|397.6||397.5||397.6||397.5||0
1769518680000|2026-01-27 12:58:00|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|1882
1769518790000|2026-01-27 12:59:50|397.7|397.6|397.6|397.5|397.7|397.6|397.6|397.5|3234
1769518820000|2026-01-27 13:00:20|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|12
1769518830000|2026-01-27 13:00:30|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|1
1769518840000|2026-01-27 13:00:40|||||||||528
1769518870000|2026-01-27 13:01:10|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1769518890000|2026-01-27 13:01:30|||||||||113
1769518920000|2026-01-27 13:02:00|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|0
1769518930000|2026-01-27 13:02:10|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1769518980000|2026-01-27 13:03:00|398|397.9|398|397.9|398|397.9|398|397.9|2089
1769518990000|2026-01-27 13:03:10|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1769519020000|2026-01-27 13:03:40|||||||||3
1769519040000|2026-01-27 13:04:00|||||||||1285
1769519270000|2026-01-27 13:07:50|398||398||398||398||575
1769519280000|2026-01-27 13:08:00|397.9||397.9||398||397.9||0
1769519400000|2026-01-27 13:10:00|||||||||207
1769519420000|2026-01-27 13:10:20|397.8|397.6|397.8|397.6|397.8|397.6|397.7|397.6|1643
1769519430000|2026-01-27 13:10:30|397.7|397.8|397.9|397.8|398|397.8|397.7|397.8|2302
1769519500000|2026-01-27 13:11:40|398|397.9|398|397.9|398|397.9|398|397.9|1400
1769519510000|2026-01-27 13:11:50|397.9|397.8|398|397.9|398|397.9|397.9|397.8|128
1769519520000|2026-01-27 13:12:00|397.9|397.8|398|397.8|398|397.8|397.9|397.8|0
1769519550000|2026-01-27 13:12:30|397.9||397.9||397.9||397.9||763
1769519580000|2026-01-27 13:13:00|||||||||3000
1769519610000|2026-01-27 13:13:30|398.1|398|397.8|397.7|398.1|398|397.8|397.7|0
1769519620000|2026-01-27 13:13:40|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|685
1769519650000|2026-01-27 13:14:10|398||397.9||398||397.9||0
1769519680000|2026-01-27 13:14:40|398|397.9|398|397.9|398|397.9|398|397.9|881
1769519690000|2026-01-27 13:14:50|398.1||398||398.1||398||0
1769519700000|2026-01-27 13:15:00|398.1||398.1||398.1||398.1||1500
1769519730000|2026-01-27 13:15:30|||||||||3240
1769519760000|2026-01-27 13:16:00|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|1241
1769519770000|2026-01-27 13:16:10|397.8|397.7|397.9|397.8|397.9|397.8|397.8|397.7|339
1769519890000|2026-01-27 13:18:10|398|397.9|398|397.9|398|397.9|398|397.9|1000
1769519910000|2026-01-27 13:18:30|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|2462
1769519950000|2026-01-27 13:19:10|397.8|397.7|397.9|397.7|397.9|397.7|397.8|397.7|0
1769519960000|2026-01-27 13:19:20||397.8||397.8||397.8||397.8|0
1769519980000|2026-01-27 13:19:40|398||398||398||398||0
1769520000000|2026-01-27 13:20:00||397.9||397.8||397.9||397.8|0
1769520040000|2026-01-27 13:20:40||397.9||397.9||397.9||397.9|0
1769520060000|2026-01-27 13:21:00||397.8||397.8||397.8||397.8|0
1769520140000|2026-01-27 13:22:20||397.9||397.9||397.9||397.9|0
1769520190000|2026-01-27 13:23:10|||||||||1680
1769520210000|2026-01-27 13:23:30|398.1|398|398.1|398|398.1|398|398.1|398|1092
1769520230000|2026-01-27 13:23:50|398|397.9|398|397.9|398|397.9|398|397.9|3240
1769520240000|2026-01-27 13:24:00|398.1||398.1||398.1||398.1||2000
1769520250000|2026-01-27 13:24:10|398|398|398.1|398|398.1|398|398|398|1115
1769520290000|2026-01-27 13:24:50|398|397.9|398|397.9|398|397.9|398|397.9|174
1769520300000|2026-01-27 13:25:00|397.9|397.8|397.8|397.7|397.9|397.8|397.8|397.7|2927
1769520360000|2026-01-27 13:26:00|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|2649
1769520420000|2026-01-27 13:27:00|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|422
1769520460000|2026-01-27 13:27:40|397.7||397.7||397.7||397.7||0
1769520490000|2026-01-27 13:28:10||397.6||397.6||397.6||397.6|6582
1769520500000|2026-01-27 13:28:20|||||||||600
1769520550000|2026-01-27 13:29:10|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|1834
1769520570000|2026-01-27 13:29:30|||||||||2300
1769520710000|2026-01-27 13:31:50|||||||||1090
1769520730000|2026-01-27 13:32:10|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|0
1769520790000|2026-01-27 13:33:10|397.8||397.7||397.8||397.7||68
1769520810000|2026-01-27 13:33:30|||||||||2958
1769520820000|2026-01-27 13:33:40|397.8||397.8||397.8||397.8||1110
1769520850000|2026-01-27 13:34:10|397.7||397.7||397.7||397.7||0
1769520900000|2026-01-27 13:35:00|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|0
1769520980000|2026-01-27 13:36:20|||||||||23
1769521000000|2026-01-27 13:36:40|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|153
1769521140000|2026-01-27 13:39:00|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|866
1769521440000|2026-01-27 13:44:00|397.7|397.6|397.6|397.5|397.7|397.6|397.6|397.5|577
1769521460000|2026-01-27 13:44:20|397.7|397.6|397.7|397.6|397.7|397.6|397.7|397.6|39
1769521500000|2026-01-27 13:45:00|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|0
1769521510000|2026-01-27 13:45:10|398|397.8|398|397.8|398|397.8|398|397.8|0
1769521520000|2026-01-27 13:45:20|397.9||397.9||397.9||397.9||0
1769521550000|2026-01-27 13:45:50|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|0
1769521590000|2026-01-27 13:46:30|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1769521620000|2026-01-27 13:47:00|397.8|397.7|397.8|397.7|397.8|397.7|397.8|397.7|955
1769521650000|2026-01-27 13:47:30|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1769521690000|2026-01-27 13:48:10||397.7||397.7||397.7||397.7|1127
1769521700000|2026-01-27 13:48:20|||||||||31
1769521710000|2026-01-27 13:48:30||397.8||397.8||397.8||397.8|0
1769521750000|2026-01-27 13:49:10|||||||||210
1769521830000|2026-01-27 13:50:30|||||||||140
1769521860000|2026-01-27 13:51:00|||||||||65
1769521880000|2026-01-27 13:51:20|398|397.9|398|397.9|398|397.9|398|397.9|0
1769521930000|2026-01-27 13:52:10|397.9|397.7|397.9|397.8|397.9|397.8|397.9|397.7|972
1769521940000|2026-01-27 13:52:20|398|397.9|398|397.9|398|397.9|398|397.9|0
1769522250000|2026-01-27 13:57:30|397.9|397.8|397.9|397.8|397.9|397.8|397.9|397.8|0
1769522260000|2026-01-27 13:57:40|398|397.9|397.9|397.8|398|397.9|397.9|397.8|223
1769522420000|2026-01-27 14:00:20|398||398||398||398||0
1769522430000|2026-01-27 14:00:30||397.9||397.9||397.9||397.9|0
1769522450000|2026-01-27 14:00:50|||||||||1008
1769522510000|2026-01-27 14:01:50|398.1|398|398.1|398|398.1|398|398.1|398|1980
1769522530000|2026-01-27 14:02:10|398.2|398.1|398.2|398.1|398.2|398.1|398.2|398.1|219
1769522560000|2026-01-27 14:02:40|398.4|398.3|398.4|398.3|398.4|398.3|398.4|398.3|1448
1769522570000|2026-01-27 14:02:50|||||||||3
1769522580000|2026-01-27 14:03:00|398.6|398.5|398.6|398.4|398.6|398.5|398.5|398.4|1922
1769522590000|2026-01-27 14:03:10|398.5||398.5||398.5||398.5||90
1769522610000|2026-01-27 14:03:30|398.6||398.6||398.6||398.6||0
1769522690000|2026-01-27 14:04:50|398.7|398.5|398.7|398.5|398.7|398.5|398.7|398.5|0
1769522770000|2026-01-27 14:06:10|||||||||1094
1769522780000|2026-01-27 14:06:20|398.6||398.6||398.6||398.6||0
1769522790000|2026-01-27 14:06:30|398.5|398.4|398.5|398.4|398.6|398.5|398.5|398.4|24
1769522850000|2026-01-27 14:07:30|398.6||398.6||398.6||398.6||1820
1769522860000|2026-01-27 14:07:40|398.7|398.5|398.7|398.5|398.7|398.5|398.7|398.5|7
1769522910000|2026-01-27 14:08:30|398.6||398.6||398.7||398.6||0
1769522920000|2026-01-27 14:08:40|398.7||398.6||398.7||398.6||1820
1769522930000|2026-01-27 14:08:50|||||||||583
1769522950000|2026-01-27 14:09:10|398.7||398.7||398.7||398.7||1024
1769522980000|2026-01-27 14:09:40||398.6||398.6||398.6||398.6|0
1769523000000|2026-01-27 14:10:00|||||||||1004
1769523010000|2026-01-27 14:10:10||398.5||398.6||398.6||398.5|0
1769523020000|2026-01-27 14:10:20||398.5||398.5||398.5||398.5|1155
1769523050000|2026-01-27 14:10:50||398.6||398.6||398.6||398.6|0
1769523110000|2026-01-27 14:11:50|||||||||1000
1769523130000|2026-01-27 14:12:10|||||||||200
1769523150000|2026-01-27 14:12:30|398.2|398.1|398.3|398.2|398.3|398.2|398.2|398.1|1674
1769523170000|2026-01-27 14:12:50|398.4||398.4||398.4||398.4||0
1769523190000|2026-01-27 14:13:10|398.5|398.4|398.4|398.3|398.5|398.4|398.4|398.3|1454
1769523250000|2026-01-27 14:14:10|398.5||398.5||398.5||398.5||783
1769523280000|2026-01-27 14:14:40||398.4||398.3||398.4||398.3|0
1769523290000|2026-01-27 14:14:50||398.4||398.3||398.4||398.3|0
1769523300000|2026-01-27 14:15:00|||||||||1000
1769523310000|2026-01-27 14:15:10|398.4|398.4|398.4|398.3|398.4|398.4|398.4|398.3|0
1769523340000|2026-01-27 14:15:40|398.5|398.4|398.5|398.4|398.5|398.4|398.5|398.4|1284
1769523370000|2026-01-27 14:16:10|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|29
1769523380000|2026-01-27 14:16:20|398.5|398.4|398.6|398.5|398.6|398.5|398.5|398.4|0
1769523470000|2026-01-27 14:17:50|||||||||577
1769523520000|2026-01-27 14:18:40|398.7||398.6||398.7||398.6||1820
1769523600000|2026-01-27 14:20:00|||||||||1056
1769523680000|2026-01-27 14:21:20|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|1214
1769523690000|2026-01-27 14:21:30|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|71
1769523700000|2026-01-27 14:21:40|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|0
1769523730000|2026-01-27 14:22:10|399||399||399||399||489
1769523770000|2026-01-27 14:22:50||398.9||398.9||398.9||398.9|0
1769523780000|2026-01-27 14:23:00|399.1|399|399.1|399|399.1|399|399.1|399|1102
1769523790000|2026-01-27 14:23:10||398.9||398.9||398.9||398.9|0
1769523830000|2026-01-27 14:23:50|399||399||399||399||0
1769523850000|2026-01-27 14:24:10|399.1|399|399.1|399|399.1|399|399.1|399|1428
1769523890000|2026-01-27 14:24:50|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|2042
1769523900000|2026-01-27 14:25:00|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|3125
1769523940000|2026-01-27 14:25:40|||||||||6
1769523950000|2026-01-27 14:25:50|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|366
1769523980000|2026-01-27 14:26:20|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|57
1769524030000|2026-01-27 14:27:10|||||||||3184
1769524040000|2026-01-27 14:27:20|||||||||5631
1769524080000|2026-01-27 14:28:00|||||||||1021
1769524130000|2026-01-27 14:28:50|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|380
1769524160000|2026-01-27 14:29:20|||||||||3500
1769524170000|2026-01-27 14:29:30|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|1766
1769524190000|2026-01-27 14:29:50||399.1||399.1||399.1||399.1|358
1769524200000|2026-01-27 14:30:00|399.2|399.2|399.3|399.2|399.3|399.2|399.2|399.2|0
1769524210000|2026-01-27 14:30:10|399.4|399.3|399.3|399.2|399.4|399.3|399.3|399.2|0
1769524260000|2026-01-27 14:31:00|399|398.9|399|398.9|399|398.9|399|398.9|2419
1769524280000|2026-01-27 14:31:20|398.8|398.6|398.8|398.6|398.8|398.7|398.8|398.6|2404
1769524290000|2026-01-27 14:31:30|399|398.7|399|398.8|399|398.8|399|398.7|930
1769524310000|2026-01-27 14:31:50|398.9||398.9||398.9||398.9||0
1769524320000|2026-01-27 14:32:00|||||||||1
1769524330000|2026-01-27 14:32:10|398.8|398.7|398.9|398.7|398.9|398.7|398.8|398.7|1457
1769524350000|2026-01-27 14:32:30||398.8||398.8||398.8||398.8|395
1769524360000|2026-01-27 14:32:40|399||399||399||399||191
1769524370000|2026-01-27 14:32:50|398.9|398.9|398.9|398.8|398.9|398.9|398.9|398.8|2831
1769524380000|2026-01-27 14:33:00|399||399||399||399||375
1769524400000|2026-01-27 14:33:20|399.1|398.9|399.1|398.9|399.1|398.9|399|398.9|1470
1769524430000|2026-01-27 14:33:50||399||399||399||399|0
1769524440000|2026-01-27 14:34:00|399.2||399.2||399.2||399.2||375
1769524460000|2026-01-27 14:34:20||399.1||399.1||399.1||399.1|0
1769524480000|2026-01-27 14:34:40|399.3||399.3||399.3||399.3||780
1769524490000|2026-01-27 14:34:50|399.2||399.2||399.2||399.2||122
1769524500000|2026-01-27 14:35:00|399.3||399.3||399.3||399.3||138
1769524510000|2026-01-27 14:35:10||399.2||399.2||399.2||399.2|0
1769524520000|2026-01-27 14:35:20|399.2|399.1|399.2|399.1|399.2|399.1|399.2|399.1|786
1769524540000|2026-01-27 14:35:40|399.3||399.3||399.3||399.3||2969
1769524550000|2026-01-27 14:35:50|399.2||399.2||399.2||399.2||0
1769524560000|2026-01-27 14:36:00|||||||||1
1769524570000|2026-01-27 14:36:10|399.3|399.2|399.5|399.4|399.5|399.4|399.2|399.2|1947
1769524580000|2026-01-27 14:36:20|399.6|399.3|399.6|399.4|399.6|399.4|399.6|399.3|3423
1769524610000|2026-01-27 14:36:50||399.5||399.5||399.5||399.5|0
1769524620000|2026-01-27 14:37:00|399.5|399.4|399.7|399.5|399.7|399.5|399.5|399.4|2404
1769524640000|2026-01-27 14:37:20||399.6||399.6||399.6||399.6|0
1769524650000|2026-01-27 14:37:30|||||||||1118
1769524680000|2026-01-27 14:38:00|||||||||1
1769524690000|2026-01-27 14:38:10|399.8|399.7|399.9|399.8|399.9|399.8|399.8|399.7|973
1769524710000|2026-01-27 14:38:30|400|399.9|400|399.9|400|399.9|400|399.9|1532
1769524720000|2026-01-27 14:38:40|399.9|399.8|400|399.8|400|399.8|399.9|399.8|371
1769524730000|2026-01-27 14:38:50|399.9||399.9||399.9||399.9||0
1769524740000|2026-01-27 14:39:00|399.8|399.7|399.9|399.7|399.9|399.8|399.8|399.7|1713
1769524750000|2026-01-27 14:39:10|399.8||399.8||399.9||399.8||528
1769524790000|2026-01-27 14:39:50|399.7|399.6|399.7|399.6|399.7|399.7|399.7|399.6|0
1769524800000|2026-01-27 14:40:00|||||||||1
1769524810000|2026-01-27 14:40:10|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|8962
1769524820000|2026-01-27 14:40:20|399.7|399.6|399.7|399.5|399.7|399.6|399.6|399.5|2729
1769524840000|2026-01-27 14:40:40||399.6||399.6||399.6||399.6|0
1769524850000|2026-01-27 14:40:50|399.8||399.7||399.8||399.7||150
1769524860000|2026-01-27 14:41:00||399.5||399.5||399.5||399.5|1
1769524890000|2026-01-27 14:41:30||399.6||399.6||399.6||399.6|0
1769524900000|2026-01-27 14:41:40|399.8||399.8||399.8||399.8||1516
1769524910000|2026-01-27 14:41:50|399.7||399.7||399.7||399.7||0
1769524920000|2026-01-27 14:42:00|399.8|399.7|399.7|399.6|399.8|399.7|399.7|399.6|2101
1769524930000|2026-01-27 14:42:10||399.5||399.6||399.6||399.5|0
1769524970000|2026-01-27 14:42:50|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|1213
1769524980000|2026-01-27 14:43:00|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|126
1769524990000|2026-01-27 14:43:10||399.5||399.5||399.5||399.5|199
1769525030000|2026-01-27 14:43:50|399.6||399.6||399.6||399.6||0
1769525040000|2026-01-27 14:44:00|399.7|399.6|399.7|399.5|399.7|399.6|399.7|399.5|394
1769525050000|2026-01-27 14:44:10||399.6||399.6||399.6||399.6|0
1769525080000|2026-01-27 14:44:40|399.6|399.5|399.4|399.3|399.6|399.5|399.4|399.2|528
1769525090000|2026-01-27 14:44:50|||||||||44
1769525100000|2026-01-27 14:45:00|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|2771
1769525140000|2026-01-27 14:45:40|399.4||399.4||399.4||399.4||2223
1769525150000|2026-01-27 14:45:50|399.3||399.3||399.3||399.3||0
1769525180000|2026-01-27 14:46:20|399.4||399.4||399.4||399.4||3046
1769525190000|2026-01-27 14:46:30||399.3||399.3||399.3||399.3|0
1769525200000|2026-01-27 14:46:40||399.2||399.2||399.2||399.2|0
1769525210000|2026-01-27 14:46:50|399.3|399|399.1|399|399.3|399|399.1|399|0
1769525220000|2026-01-27 14:47:00|399|398.9|399|398.9|399|398.9|399|398.9|361
1769525230000|2026-01-27 14:47:10|399.1|399|399.1|399|399.1|399|399.1|399|326
1769525260000|2026-01-27 14:47:40|399.2||399.2||399.2||399.2||0
1769525270000|2026-01-27 14:47:50|399.1|398.7|398.8|398.7|399.2|398.7|398.8|398.7|3000
1769525280000|2026-01-27 14:48:00|||||||||1
1769525310000|2026-01-27 14:48:30|398.6|398.5|398.6|398.5|398.6|398.5|398.6|398.5|872
1769525320000|2026-01-27 14:48:40|398.5|398.4|398.6|398.5|398.6|398.5|398.5|398.4|804
1769525340000|2026-01-27 14:49:00|398.7||398.6||398.7||398.6||395
1769525360000|2026-01-27 14:49:20|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|0
1769525370000|2026-01-27 14:49:30|398.9||398.8||398.9||398.8||1711
1769525400000|2026-01-27 14:50:00|398.9|398.6|398.9|398.8|398.9|398.8|398.9|398.6|55
1769525410000|2026-01-27 14:50:10||398.7||398.7||398.8||398.7|3432
1769525430000|2026-01-27 14:50:30|398.8|398.6|398.7|398.6|398.8|398.6|398.7|398.6|1138
1769525440000|2026-01-27 14:50:40|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|580
1769525460000|2026-01-27 14:51:00|||||||||1
1769525520000|2026-01-27 14:52:00|398.7|398.6|398.6|398.5|398.7|398.6|398.6|398.4|374
1769525580000|2026-01-27 14:53:00|||||||||173
1769525600000|2026-01-27 14:53:20|398.7|398.6|398.7|398.5|398.7|398.6|398.7|398.5|920
1769525620000|2026-01-27 14:53:40|398.8|398.6|398.8|398.7|398.8|398.7|398.8|398.6|37
1769525640000|2026-01-27 14:54:00|||||||||1
1769525660000|2026-01-27 14:54:20|398.7|398.6|398.8|398.7|398.8|398.7|398.7|398.6|1320
1769525670000|2026-01-27 14:54:30|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|1031
1769525690000|2026-01-27 14:54:50|||||||||852
1769525740000|2026-01-27 14:55:40|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|375
1769525760000|2026-01-27 14:56:00|398.7|398.6|398.8|398.6|398.8|398.6|398.7|398.6|300
1769525780000|2026-01-27 14:56:20||398.7||398.7||398.7||398.7|0
1769525790000|2026-01-27 14:56:30|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|162
1769525800000|2026-01-27 14:56:40|||||||||20
1769525820000|2026-01-27 14:57:00|398.6|398.5|398.8|398.6|398.8|398.6|398.6|398.5|2476
1769525840000|2026-01-27 14:57:20|398.7||398.7||398.7||398.7||1517
1769525860000|2026-01-27 14:57:40|||||||||197
1769525870000|2026-01-27 14:57:50|||||||||1
1769525890000|2026-01-27 14:58:10|398.8||398.8||398.8||398.8||410
1769525900000|2026-01-27 14:58:20||398.7||398.7||398.7||398.7|0
1769525930000|2026-01-27 14:58:50|||||||||126
1769526000000|2026-01-27 15:00:00|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|1283
1769526020000|2026-01-27 15:00:20|399|398.9|399|398.9|399|398.9|399|398.9|315
1769526050000|2026-01-27 15:00:50|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|0
1769526130000|2026-01-27 15:02:10|||||||||133
1769526140000|2026-01-27 15:02:20|399|398.9|399|398.9|399|398.9|399|398.9|0
1769526150000|2026-01-27 15:02:30|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|3670
1769526180000|2026-01-27 15:03:00|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|0
1769526190000|2026-01-27 15:03:10|398.9|398.8|398.9|398.8|398.9|398.8|398.9|398.8|127
1769526230000|2026-01-27 15:03:50|399|398.9|399|398.9|399|398.9|399|398.9|45
1769526240000|2026-01-27 15:04:00|399.1|399|399.2|399.1|399.2|399.1|399.1|399|1547
1769526260000|2026-01-27 15:04:20||399||399||399||399|0
1769526270000|2026-01-27 15:04:30|399.1||399.1||399.1||399.1||0
1769526280000|2026-01-27 15:04:40|399.2||399.1||399.2||399.1||0
1769526310000|2026-01-27 15:05:10|398.9|398.8|398.7|398.6|398.9|398.8|398.7|398.6|3307
1769526430000|2026-01-27 15:07:10|398.6|398.5|398.7|398.5|398.7|398.5|398.6|398.5|366
1769526440000|2026-01-27 15:07:20|398.6||398.6||398.6||398.6||0
1769526470000|2026-01-27 15:07:50|398.7|398.6|398.8|398.6|398.8|398.6|398.7|398.6|0
1769526500000|2026-01-27 15:08:20|398.6|398.5|398.6|398.5|398.7|398.5|398.6|398.5|775
1769526540000|2026-01-27 15:09:00|||||||||435
1769526580000|2026-01-27 15:09:40|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|0
1769526590000|2026-01-27 15:09:50|398.8|398.7|398.8|398.7|398.8|398.7|398.8|398.7|199
1769526650000|2026-01-27 15:10:50|398.7|398.6|398.9|398.7|398.9|398.7|398.7|398.6|3
1769526680000|2026-01-27 15:11:20|398.8||398.8||398.8||398.8||0
1769526730000|2026-01-27 15:12:10|398.7|398.6|398.7|398.6|398.7|398.6|398.7|398.6|1119
1769526740000|2026-01-27 15:12:20|398.8||398.8||398.8||398.8||592
1769526750000|2026-01-27 15:12:30|398.7||398.7||398.7||398.7||0
1769526780000|2026-01-27 15:13:00|398.8|398.7|398.9|398.8|398.9|398.8|398.8|398.7|593
1769526800000|2026-01-27 15:13:20|399|398.9|399|398.9|399|398.9|399|398.9|56
1769526810000|2026-01-27 15:13:30|||||||||7192
1769526860000|2026-01-27 15:14:20|||||||||83
1769526970000|2026-01-27 15:16:10|399.1|399|399.1|399|399.1|399|399.1|399|40
1769527010000|2026-01-27 15:16:50|||||||||715
1769527020000|2026-01-27 15:17:00|399.2||399.2||399.2||399.2||89
1769527030000|2026-01-27 15:17:10|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|2015
1769527060000|2026-01-27 15:17:40|||||||||1023
1769527080000|2026-01-27 15:18:00|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|0
1769527090000|2026-01-27 15:18:10|399.4||399.4||399.4||399.4||0
1769527180000|2026-01-27 15:19:40|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|0
1769527200000|2026-01-27 15:20:00|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|386
1769527210000|2026-01-27 15:20:10|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|81
1769527260000|2026-01-27 15:21:00|||||||||899
1769527270000|2026-01-27 15:21:10|399.6|399.5|399.5|399.4|399.6|399.5|399.5|399.4|1933
1769527300000|2026-01-27 15:21:40|||||||||5001
1769527340000|2026-01-27 15:22:20|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|2260
1769527350000|2026-01-27 15:22:30|399.8|399.6|399.7|399.6|399.8|399.6|399.7|399.6|0
1769527360000|2026-01-27 15:22:40|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|0
1769527430000|2026-01-27 15:23:50|||||||||2404
1769527440000|2026-01-27 15:24:00|399.7|399.6|399.8|399.7|399.8|399.7|399.7|399.6|2042
1769527460000|2026-01-27 15:24:20|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|445
1769527510000|2026-01-27 15:25:10|399.8|399.7|399.9|399.8|399.9|399.8|399.8|399.7|2107
1769527520000|2026-01-27 15:25:20|400|399.9|400|399.8|400|399.9|400|399.8|0
1769527530000|2026-01-27 15:25:30|399.9||399.9||399.9||399.9||0
1769527550000|2026-01-27 15:25:50|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|420
1769527610000|2026-01-27 15:26:50|||||||||3715
1769527620000|2026-01-27 15:27:00|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|772
1769527630000|2026-01-27 15:27:10|||||||||2694
1769527640000|2026-01-27 15:27:20|400.1|400|400|399.9|400.1|400|400|399.9|0
1769527650000|2026-01-27 15:27:30|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|0
1769527660000|2026-01-27 15:27:40|400||400||400||399.9||0
1769527680000|2026-01-27 15:28:00|399.9||399.9||399.9||399.9||0
1769527700000|2026-01-27 15:28:20|||||||||862
1769527800000|2026-01-27 15:30:00|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|0
1769527810000|2026-01-27 15:30:10||399.6||399.6||399.6||399.6|543
1769527830000|2026-01-27 15:30:30||399.7||399.7||399.7||399.7|2694
1769527840000|2026-01-27 15:30:40|||||||||1000
1769527910000|2026-01-27 15:31:50||399.6||399.6||399.6||399.6|3034
1769527920000|2026-01-27 15:32:00|399.7||399.7||399.7||399.7||0
1769527940000|2026-01-27 15:32:20|399.8|399.7|399.8|399.7|399.8|399.7|399.7|399.7|4585
1769527950000|2026-01-27 15:32:30||399.6||399.7||399.7||399.6|332
1769528000000|2026-01-27 15:33:20|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|45
1769528030000|2026-01-27 15:33:50|400|399.9|400|399.9|400|399.9|400|399.9|1710
1769528040000|2026-01-27 15:34:00|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|796
1769528110000|2026-01-27 15:35:10|||||||||1588
1769528130000|2026-01-27 15:35:30|400|399.9|400|399.9|400|399.9|400|399.9|212
1769528150000|2026-01-27 15:35:50|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|1923
1769528240000|2026-01-27 15:37:20|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|375
1769528350000|2026-01-27 15:39:10|||||||||300
1769528370000|2026-01-27 15:39:30|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|2346
1769528400000|2026-01-27 15:40:00|||||||||2039
1769528430000|2026-01-27 15:40:30|400|399.9|399.9|399.8|400|399.9|399.9|399.8|1863
1769528550000|2026-01-27 15:42:30|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|1790
1769528570000|2026-01-27 15:42:50|||||||||1402
1769528670000|2026-01-27 15:44:30|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|1645
1769528680000|2026-01-27 15:44:40|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|523
1769528730000|2026-01-27 15:45:30|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|691
1769528740000|2026-01-27 15:45:40|399.4|399.2|399.4|399.3|399.4|399.3|399.4|399.2|30
1769528750000|2026-01-27 15:45:50||399.2||399.2||399.2||399.2|2021
1769528770000|2026-01-27 15:46:10|399.3||399.3||399.3||399.3||0
1769528780000|2026-01-27 15:46:20|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.2|591
1769528790000|2026-01-27 15:46:30|399.3|399.2|399.3|399.2|399.3|399.2|399.3|399.2|892
1769528820000|2026-01-27 15:47:00|399.4||399.3||399.4||399.3||0
1769528830000|2026-01-27 15:47:10|399.4|399.3|399.4|399.3|399.4|399.3|399.4|399.3|0
1769528840000|2026-01-27 15:47:20|399.5|399.4|399.5|399.4|399.5|399.4|399.5|399.4|0
1769528850000|2026-01-27 15:47:30|399.6|399.5|399.5|399.4|399.6|399.5|399.5|399.4|75
1769528870000|2026-01-27 15:47:50|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|0
1769528900000|2026-01-27 15:48:20|399.7|399.6|399.7|399.6|399.7|399.6|399.7|399.6|67
1769528930000|2026-01-27 15:48:50|399.8|399.7|399.8|399.7|399.8|399.7|399.8|399.7|0
1769528940000|2026-01-27 15:49:00|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|0
1769528980000|2026-01-27 15:49:40|||||||||4032
1769529010000|2026-01-27 15:50:10|400|399.9|400|399.9|400|399.9|400|399.9|638
1769529040000|2026-01-27 15:50:40|400.1|400|400.1|400|400.1|400|400.1|400|1041
1769529070000|2026-01-27 15:51:10|||||||||1700
1769529090000|2026-01-27 15:51:30||399.9||399.9||399.9||399.9|2531
1769529120000|2026-01-27 15:52:00|400.2|400|400.2|400|400.2|400|400.2|400|1100
1769529200000|2026-01-27 15:53:20||400.1||400.1||400.1||400.1|0
1769529210000|2026-01-27 15:53:30|||||||||1082
1769529240000|2026-01-27 15:54:00|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|3308
1769529250000|2026-01-27 15:54:10|||||||||787
1769529270000|2026-01-27 15:54:30|||||||||500
1769529280000|2026-01-27 15:54:40|||||||||250
1769529290000|2026-01-27 15:54:50|||||||||1181
1769529300000|2026-01-27 15:55:00|||||||||4901
1769529320000|2026-01-27 15:55:20|||||||||58
1769529330000|2026-01-27 15:55:30|400.4||400.4||400.4||400.4||878
1769529340000|2026-01-27 15:55:40||400.3||400.3||400.3||400.3|0
1769529350000|2026-01-27 15:55:50|||||||||332
1769529360000|2026-01-27 15:56:00|||||||||357
1769529370000|2026-01-27 15:56:10|||||||||1092
1769529380000|2026-01-27 15:56:20|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|392
1769529390000|2026-01-27 15:56:30|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|0
1769529410000|2026-01-27 15:56:50|||||||||120
1769529430000|2026-01-27 15:57:10|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|0
1769529480000|2026-01-27 15:58:00|||||||||400
1769529570000|2026-01-27 15:59:30|||||||||2090
1769529600000|2026-01-27 16:00:00|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|903
1769529610000|2026-01-27 16:00:10|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|250
1769529620000|2026-01-27 16:00:20|||||||||1038
1769529640000|2026-01-27 16:00:40|400.4|400.3|400.5|400.3|400.5|400.3|400.4|400.3|1674
1769529650000|2026-01-27 16:00:50|400.4|400.4|400.5|400.4|400.5|400.4|400.4|400.4|438
1769529680000|2026-01-27 16:01:20|||||||||571
1769529700000|2026-01-27 16:01:40|||||||||10867
1769529770000|2026-01-27 16:02:50|||||||||50
1769529800000|2026-01-27 16:03:20|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|3025
1769529810000|2026-01-27 16:03:30|||||||||798
1769529820000|2026-01-27 16:03:40|||||||||1233
1769529830000|2026-01-27 16:03:50|||||||||2000
1769529840000|2026-01-27 16:04:00|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|3055
1769529850000|2026-01-27 16:04:10|400.6|400.5|400.8|400.7|400.8|400.7|400.6|400.5|3195
1769529870000|2026-01-27 16:04:30|||||||||2000
1769529890000|2026-01-27 16:04:50|||||||||2358
1769529920000|2026-01-27 16:05:20|||||||||36
1769529930000|2026-01-27 16:05:30|||||||||10000
1769529980000|2026-01-27 16:06:20|||||||||3000
1769530000000|2026-01-27 16:06:40|||||||||2000
1769530040000|2026-01-27 16:07:20|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|0
1769530070000|2026-01-27 16:07:50|401|400.9|401|400.9|401|400.9|401|400.9|460
1769530140000|2026-01-27 16:09:00|401.1|401|401.1|401|401.1|401|401.1|401|4068
1769530200000|2026-01-27 16:10:00|||||||||617
1769530230000|2026-01-27 16:10:30|401.2||401.2||401.2||401.2||520
1769530240000|2026-01-27 16:10:40||401.1||401.1||401.1||401.1|227
1769530300000|2026-01-27 16:11:40|||||||||25
1769530320000|2026-01-27 16:12:00|401.4|401.3|401.3|401.2|401.4|401.3|401.3|401.2|1608
1769530350000|2026-01-27 16:12:30|401.2|401.1|401.3|401.2|401.3|401.2|401.2|401.1|0
1769530390000|2026-01-27 16:13:10|||||||||6016
1769530400000|2026-01-27 16:13:20|401.2|401.1|401.2|401.1|401.2|401.1|401.2|401.1|866
1769530410000|2026-01-27 16:13:30|401.1|401|401.1|401|401.1|401|401.1|401|2615
1769530430000|2026-01-27 16:13:50|401|400.9|400.9|400.8|401|400.9|400.9|400.8|1441
1769530440000|2026-01-27 16:14:00|||||||||1514
1769530460000|2026-01-27 16:14:20|401|400.9|401|400.9|401|400.9|401|400.9|2284
1769530500000|2026-01-27 16:15:00|||||||||1850
1769530530000|2026-01-27 16:15:30|400.9|400.8|400.9|400.8|400.9|400.8|400.9|400.8|2500
1769530540000|2026-01-27 16:15:40|401|400.9|401|400.9|401|400.9|401|400.9|3167
1769530550000|2026-01-27 16:15:50|||||||||2978
1769530560000|2026-01-27 16:16:00|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|3702
1769530570000|2026-01-27 16:16:10|||||||||2332
1769530610000|2026-01-27 16:16:50|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|0
1769530620000|2026-01-27 16:17:00|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|1442
1769530660000|2026-01-27 16:17:40|||||||||250
1769530680000|2026-01-27 16:18:00|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|501
1769530690000|2026-01-27 16:18:10|400.3|400.2|400.4|400.3|400.4|400.3|400.3|400.2|2910
1769530700000|2026-01-27 16:18:20|||||||||606
1769530730000|2026-01-27 16:18:50|||||||||1
1769530740000|2026-01-27 16:19:00|400.5||400.4||400.5||400.4||1074
1769530750000|2026-01-27 16:19:10|400.5|400.4|400.5|400.4|400.5|400.4|400.5|400.4|1799
1769530760000|2026-01-27 16:19:20|400.6|400.5|400.6|400.5|400.6|400.5|400.6|400.5|1500
1769530780000|2026-01-27 16:19:40|||||||||1362
1769530820000|2026-01-27 16:20:20|400.4|400.3|400.4|400.3|400.4|400.3|400.4|400.3|0
1769530860000|2026-01-27 16:21:00|||||||||14054
1769530900000|2026-01-27 16:21:40|||||||||220
1769530930000|2026-01-27 16:22:10|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|23
1769530970000|2026-01-27 16:22:50|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|1200
1769530980000|2026-01-27 16:23:00|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|788
1769531100000|2026-01-27 16:25:00|400.2|400.1|400.2|400.1|400.2|400.1|400.1|400|4509
1769531110000|2026-01-27 16:25:10|||||||||2746
1769531120000|2026-01-27 16:25:20|400.3|400.2|400.3|400.2|400.3|400.2|400.3|400.2|2842
1769531130000|2026-01-27 16:25:30|||||||||929
1769531140000|2026-01-27 16:25:40|||||||||469
1769531150000|2026-01-27 16:25:50|||||||||1719
1769531160000|2026-01-27 16:26:00|400.2|400.1|400.3|400.2|400.3|400.2|400.2|400.1|477
1769531170000|2026-01-27 16:26:10|||||||||4174
1769531180000|2026-01-27 16:26:20|||||||||1547
1769531190000|2026-01-27 16:26:30|400.2|400.1|400.2|400.1|400.2|400.1|400.2|400.1|7722
1769531200000|2026-01-27 16:26:40|||||||||1818
1769531210000|2026-01-27 16:26:50|||||||||2074
1769531220000|2026-01-27 16:27:00|||||||||4014
1769531230000|2026-01-27 16:27:10|400.1|400|400|399.9|400.1|400|400|399.9|1345
1769531240000|2026-01-27 16:27:20|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|2036
1769531250000|2026-01-27 16:27:30|400|399.9|400|399.9|400|399.9|400|399.9|5525
1769531260000|2026-01-27 16:27:40|||||||||2484
1769531270000|2026-01-27 16:27:50|||||||||2128
1769531280000|2026-01-27 16:28:00|||||||||754
1769531290000|2026-01-27 16:28:10|399.9|399.8|399.9|399.8|399.9|399.8|399.9|399.8|841
1769531300000|2026-01-27 16:28:20|400|399.9|400|399.9|400|399.9|400|399.9|0
1769531310000|2026-01-27 16:28:30|||||||||440
1769531320000|2026-01-27 16:28:40|399.8|399.7|399.7|399.6|399.8|399.7|399.7|399.6|1670
1769531340000|2026-01-27 16:29:00|||||||||1500
1769531360000|2026-01-27 16:29:20|399.6|399.5|399.7|399.6|399.7|399.6|399.6|399.5|2592
1769531390000|2026-01-27 16:29:50|399.6|399.3|399.6|399.3|399.6|399.4|399.6|399.3|132
1769587210000|2026-01-28 08:00:10|397.3|396.2|397.3|396.2|397.3|396.2|397.3|396.2|991
1769587220000|2026-01-28 08:00:20|394.9|394|394.1|393|395.2|394|394.1|393|5574
1769587230000|2026-01-28 08:00:30|394||393.9||394||393.9||2000
1769587240000|2026-01-28 08:00:40|393.6|392.7|393.1|392.2|393.7|392.7|393.1|392.2|1458
1769587250000|2026-01-28 08:00:50|393.4|392.6|393.3|392.2|393.4|392.6|393.3|392.2|1070
1769587260000|2026-01-28 08:01:00||392.3||392.5||392.5||392.3|0
1769587270000|2026-01-28 08:01:10|392.9|392|392.6|391.8|392.9|392|392.5|391.8|2076
1769587280000|2026-01-28 08:01:20|392.5|392.2|393.1|392.2|393.4|392.4|392.5|392|4034
1769587290000|2026-01-28 08:01:30|392.9|392|392.9|392|392.9|392|392.9|392|1500
1769587310000|2026-01-28 08:01:50|392.7|392.2|392.4|391.6|392.7|392.2|392.4|391.6|2890
1769587320000|2026-01-28 08:02:00|392.1|391.2|391.5|390.9|392.1|391.2|391.5|390.7|6339
1769587330000|2026-01-28 08:02:10|391.4|391|391.5|391.2|391.5|391.2|391.4|391|5253
1769587340000|2026-01-28 08:02:20|391.7|391.3|391.2|390.3|391.7|391.3|391.2|390.3|1468
1769587350000|2026-01-28 08:02:30|391.7|390.5|391.5|390.8|391.7|391.2|391.3|390.5|1568
1769587360000|2026-01-28 08:02:40|391.4|390.6|391.4|390.9|391.4|390.9|391.3|390.6|785
1769587370000|2026-01-28 08:02:50|391.3|390.6|391.2|390.6|391.3|391|391.2|390.6|730
1769587380000|2026-01-28 08:03:00|390.9|390|391.1|390.5|391.1|390.5|390.6|390|5329
1769587390000|2026-01-28 08:03:10|391|390.4|390.1|389.6|391|390.4|390.1|389.6|2072
1769587400000|2026-01-28 08:03:20|390|389.4|390|389.4|390|389.5|390|389.4|0
1769587410000|2026-01-28 08:03:30|||||||||500
1769587420000|2026-01-28 08:03:40|||||||||1351
1769587430000|2026-01-28 08:03:50|389.9|389|389.3|388.8|389.9|389|389.3|388.8|3560
1769587440000|2026-01-28 08:04:00|389.2|388.5|390.4|389.8|390.4|389.8|389.1|388.5|2723
1769587450000|2026-01-28 08:04:10|390.9|390.3|390.5|390.1|390.9|390.3|390.5|390.1|1064
1769587460000|2026-01-28 08:04:20|390.6|390.2|391.4|390.8|391.4|390.8|390.6|390.1|2478
1769587470000|2026-01-28 08:04:30|391.7|391.1|391.7|391.2|391.9|391.2|391.7|391.1|2045
1769587480000|2026-01-28 08:04:40|392|391.4|392|391.4|392|391.4|392|391.4|5822
1769587490000|2026-01-28 08:04:50|392.8|391.5|392.8|392.2|392.8|392.2|392.8|391.5|1025
1769587500000|2026-01-28 08:05:00|393|392.4|393|392.4|393|392.4|392.9|392.4|1586
1769587520000|2026-01-28 08:05:20|395|394.4|394.3|393.7|395|394.4|394.3|393.7|2071
1769587550000|2026-01-28 08:05:50|394.2||394.2||394.2||394.2||0
1769587560000|2026-01-28 08:06:00|394.1|393.6|394|393.5|394.1|393.6|393.9|393.2|0
1769587570000|2026-01-28 08:06:10||393.6||393.6||393.6||393.6|468
1769587580000|2026-01-28 08:06:20|394.3|393.9|394.3|393.8|394.3|393.9|394.3|393.8|3017
1769587590000|2026-01-28 08:06:30||394||394||394||394|0
1769587600000|2026-01-28 08:06:40|394.9|394.4|394.8|394.2|394.9|394.4|394.8|394.2|1608
1769587610000|2026-01-28 08:06:50|395|394.4|396|395.4|396|395.4|395|394.4|1108
1769587620000|2026-01-28 08:07:00|395.9|395.2|395.7|395.2|395.9|395.2|395.7|395.2|1000
1769587630000|2026-01-28 08:07:10|395.5|395.3|396|395.4|396|395.5|395.5|395.3|0
1769587660000|2026-01-28 08:07:40|||||||||500
1769587670000|2026-01-28 08:07:50|||||||||300
1769587680000|2026-01-28 08:08:00|395.8|395.5|396.2|395.6|396.2|395.7|395.8|395.2|2442
1769587690000|2026-01-28 08:08:10||395.7||395.7||395.7||395.7|0
1769587700000|2026-01-28 08:08:20|396.4|395.9|396.6|396.1|396.7|396.2|396.4|395.9|2413
1769587730000|2026-01-28 08:08:50|396.1|395.5|396.2|395.6|396.2|395.6|395.9|395.2|3640
1769587740000|2026-01-28 08:09:00|396.1||396.1||396.1||396.1||0
1769587750000|2026-01-28 08:09:10|396.2|395.7|396.7|396.2|396.8|396.2|396.2|395.7|908
1769587760000|2026-01-28 08:09:20|397|396.6|397|396.6|397|396.6|397|396.6|828
1769587770000|2026-01-28 08:09:30|397.6|397.1|397.8|397.2|398.4|397.8|397.6|397.1|2436
1769587780000|2026-01-28 08:09:40|397.6|397|397.5|396.9|397.6|397|397.5|396.9|0
1769587790000|2026-01-28 08:09:50|397.4|397|397.6|397|397.6|397.2|397.4|397|597
1769587810000|2026-01-28 08:10:10|397.4|396.8|397.4|396.8|397.4|396.8|397.4|396.8|0
1769587820000|2026-01-28 08:10:20|397.3|396.9|397.3|396.8|397.3|396.9|397.3|396.8|0
1769587850000|2026-01-28 08:10:50|396.9|396.3|396.8|396.3|396.9|396.3|396.8|396.3|587
1769587860000|2026-01-28 08:11:00|397|396.2|397|396.4|397|396.4|397|396.2|4680
1769587880000|2026-01-28 08:11:20|||||||||200
1769587890000|2026-01-28 08:11:30|396.9|396.2|396.7|396.2|396.9|396.2|396.7|396.2|500
1769587940000|2026-01-28 08:12:20|397.5|397.2|397.2|396.7|397.5|397.2|397.2|396.7|587
1769587950000|2026-01-28 08:12:30|397.1|396.6|397.1|396.7|397.1|396.7|396.8|396.6|2553
1769587990000|2026-01-28 08:13:10|397|396.6|397.1|396.7|397.2|396.8|396.9|396.6|2870
1769588000000|2026-01-28 08:13:20||396.9||396.9||396.9||396.9|0
1769588020000|2026-01-28 08:13:40|397|396.7|397|396.6|397.1|396.7|397|396.6|1116
1769588040000|2026-01-28 08:14:00|396.8|396.3|396.8|396.3|396.8|396.3|396.8|396.3|0
1769588050000|2026-01-28 08:14:10|396.7|396.2|396.6|396.1|396.7|396.3|396.5|396.1|628
1769588070000|2026-01-28 08:14:30||396.2||396.1||396.2||396.1|0
1769588090000|2026-01-28 08:14:50|396.5|396.2|396.5|396.1|396.5|396.2|396.5|396.1|0
1769588100000|2026-01-28 08:15:00|396.4||396.4||396.4||396.4||400
1769588110000|2026-01-28 08:15:10|396.3|396|396.4|396|396.4|396|396.3|396|500
1769588120000|2026-01-28 08:15:20|396|395.4|395.5|395.2|396|395.5|395.5|395.1|3083
1769588130000|2026-01-28 08:15:30|395.7|395.4|395.2|394.7|395.7|395.4|395.1|394.6|1632
1769588140000|2026-01-28 08:15:40|395.1|394.6|394.8|394.4|395.1|394.7|394.8|394.4|994
1769588150000|2026-01-28 08:15:50|394.7|394.3|394.5|394.1|394.7|394.3|394.5|394.1|1112
1769588160000|2026-01-28 08:16:00|394.4|394|394.6|394.1|394.6|394.2|394.4|394|4400
1769588170000|2026-01-28 08:16:10|||||||||200
1769588180000|2026-01-28 08:16:20|394.7|394.2|394.7|394.3|394.7|394.4|394.7|394.2|1439
1769588200000|2026-01-28 08:16:40|395|394.6|395.3|394.8|395.3|394.9|395|394.6|1541
1769588230000|2026-01-28 08:17:10|395.2|394.7|395.2|394.8|395.3|394.9|395.1|394.6|683
1769588240000|2026-01-28 08:17:20|395.5|395|395.5|395.1|395.5|395.1|395.4|395|1905
1769588250000|2026-01-28 08:17:30|395.3|394.9|395.3|394.9|395.5|394.9|395.3|394.9|4467
1769588270000|2026-01-28 08:17:50|395.2|395|395.1|394.7|395.2|395|395.1|394.7|3076
1769588280000|2026-01-28 08:18:00|395|394.2|394.6|394.2|395|394.3|394.6|394|2000
1769588290000|2026-01-28 08:18:10|394.4||394.6||394.6||394.4||950
1769588300000|2026-01-28 08:18:20|394.5|394.1|394.5|394.1|394.5|394.1|394.5|394.1|487
1769588330000|2026-01-28 08:18:50|394.4|394|394.4|394|394.4|394|394.4|394|1548
1769588370000|2026-01-28 08:19:30|||||||||1000
1769588380000|2026-01-28 08:19:40|394.8|394.1|394.8|394.4|394.8|394.5|394.8|394.1|6367
1769588390000|2026-01-28 08:19:50|394.7|394.2|394.6|394.2|394.7|394.2|394.6|394.2|696
1769588400000|2026-01-28 08:20:00|394.5|394.3|394.7|394.3|394.7|394.3|394.5|394.3|692
1769588410000|2026-01-28 08:20:10|394.6|394.2|394.6|394.1|394.7|394.4|394.6|394.1|1728
1769588420000|2026-01-28 08:20:20|394.5|394.2|394.4|394.1|394.5|394.2|394.4|394.1|2155
1769588430000|2026-01-28 08:20:30|394.6|394.3|394.6|394.3|394.6|394.3|394.6|394.3|6122
1769588460000|2026-01-28 08:21:00|||||||||701
1769588480000|2026-01-28 08:21:20|394.5|394.1|394.5|394.1|394.5|394.1|394.5|394.1|33
1769588500000|2026-01-28 08:21:40|394.3|394.2|394.3|394|394.3|394.2|394.3|394|1073
1769588510000|2026-01-28 08:21:50|394.2|393.8|394.1|393.7|394.2|393.8|394.1|393.7|250
1769588520000|2026-01-28 08:22:00|394|393.6|393.9|393.5|394|393.7|393.9|393.5|0
1769588530000|2026-01-28 08:22:10|393.8|393.4|393.8|393.4|393.8|393.4|393.8|393.4|487
1769588550000|2026-01-28 08:22:30|393.9|393.5|393.9|393.5|393.9|393.5|393.9|393.5|1306
1769588560000|2026-01-28 08:22:40|393.8|393.4|393.8|393.4|393.8|393.4|393.8|393.4|0
1769588570000|2026-01-28 08:22:50|393.7|393.3|393.7|393.3|393.7|393.3|393.7|393.3|0
1769588580000|2026-01-28 08:23:00|||||||||1782
1769588590000|2026-01-28 08:23:10|393.6|393.2|393.5|393.1|393.6|393.2|393.5|393.1|472
1769588600000|2026-01-28 08:23:20|393.3|393|393.3|393|393.3|393|393.3|393|0
1769588620000|2026-01-28 08:23:40|393.4|393.1|393.8|393.4|393.8|393.4|393.4|393.1|1258
1769588630000|2026-01-28 08:23:50|393.9|393.6|393.9|393.6|393.9|393.6|393.9|393.6|0
1769588640000|2026-01-28 08:24:00|394|393.7|394|393.7|394|393.7|394|393.7|2032
1769588660000|2026-01-28 08:24:20|394.1|393.8|394.1|393.8|394.1|393.8|394.1|393.8|751
1769588670000|2026-01-28 08:24:30|394.4|394|394.6|394.2|394.6|394.2|394.4|394|50
1769588680000|2026-01-28 08:24:40|394.8|394.3|394.8|394.5|394.8|394.5|394.8|394.3|1458
1769588690000|2026-01-28 08:24:50||394.6||394.6||394.6||394.6|0
1769588700000|2026-01-28 08:25:00|394.5|394.4|394.5|394.1|394.5|394.4|394.5|394.1|0
1769588720000|2026-01-28 08:25:20|394.4|394|394.4|394|394.4|394|394.4|394|20
1769588730000|2026-01-28 08:25:30|394.3|394.1|394.2|393.8|394.3|394.1|394.2|393.8|1649
1769588760000|2026-01-28 08:26:00|394.4|393.9|394.4|394.2|394.4|394.2|394.4|393.9|634
1769588770000|2026-01-28 08:26:10|394|394|394|393.6|394|394|394|393.6|434
1769588780000|2026-01-28 08:26:20|394.1|393.8|394.4|394.1|394.4|394.1|394.1|393.8|1975
1769588790000|2026-01-28 08:26:30|394.5||394.5||394.5||394.5||666
1769588800000|2026-01-28 08:26:40||394.2||394.3||394.3||394.2|0
1769588810000|2026-01-28 08:26:50|394.6|394.2|394.5|394.2|394.6|394.2|394.5|394.1|0
1769588830000|2026-01-28 08:27:10|394.4|394|394.4|394|394.4|394|394.4|394|994
1769588840000|2026-01-28 08:27:20|||||||||30
1769588850000|2026-01-28 08:27:30|394.3||394.3||394.3||394.3||0
1769588870000|2026-01-28 08:27:50|394.2|394.1|394.2|393.9|394.2|394.2|394.2|393.9|500
1769588880000|2026-01-28 08:28:00|394.1|393.8|394.1|393.7|394.1|393.8|394.1|393.7|0
1769588900000|2026-01-28 08:28:20|394||394||394||394||0
1769588910000|2026-01-28 08:28:30|394.6|393.6|394.4|394|394.6|394.2|394.4|393.6|700
1769588920000|2026-01-28 08:28:40|394.1|393.7|394.1|393.7|394.1|393.7|394.1|393.7|0
1769588930000|2026-01-28 08:28:50|394|393.5|393.9|393.5|394|393.5|393.9|393.5|200
1769588950000|2026-01-28 08:29:10|||||||||40
1769588960000|2026-01-28 08:29:20|393.8|393.4|393.8|393.4|393.8|393.4|393.8|393.4|0
1769588970000|2026-01-28 08:29:30||393.5||393.5||393.5||393.5|0
1769588980000|2026-01-28 08:29:40|393.7|393.3|393.5|393.2|393.7|393.3|393.5|393.2|2097
1769588990000|2026-01-28 08:29:50||393.1||393.1||393.1||393.1|500
1769589000000|2026-01-28 08:30:00||393.2||393.2||393.2||393.2|0
1769589020000|2026-01-28 08:30:20|392.7|392.3|392.5|392.1|392.9|392.7|392.5|392.1|4616
1769589030000|2026-01-28 08:30:30|392.4|392|392.4|392.1|392.4|392.1|392.4|392|6680
1769589040000|2026-01-28 08:30:40|392.5|392|392.4|392.2|392.5|392.2|392.4|392|5317
1769589050000|2026-01-28 08:30:50|392.5|392.3|392.8|392.4|392.8|392.5|392.5|392.3|1345
1769589060000|2026-01-28 08:31:00|393|392.7|393.2|392.8|393.2|392.8|393|392.7|656
1769589090000|2026-01-28 08:31:30|393.1||393.2||393.2||393.1||0
1769589100000|2026-01-28 08:31:40|392.9|392.6|392.5|392.1|392.9|392.6|392.5|392.1|1893
1769589110000|2026-01-28 08:31:50||392.2||392.2||392.2||392.1|1000
1769589120000|2026-01-28 08:32:00||392.1||392.1||392.1||392.1|0
1769589130000|2026-01-28 08:32:10||392.2||392.2||392.2||392.2|0
1769589140000|2026-01-28 08:32:20|392.4|392.1|392.4|392|392.4|392.1|392.4|392|0
1769589150000|2026-01-28 08:32:30||392.1||392.1||392.1||392.1|0
1769589180000|2026-01-28 08:33:00|392.6|392.2|392.6|392.2|392.6|392.3|392.6|392.2|0
1769589190000|2026-01-28 08:33:10|392.5|392.1|392.5|392.2|392.5|392.2|392.5|392.1|0
1769589200000|2026-01-28 08:33:20||392.1||392.1||392.1||392.1|0
1769589210000|2026-01-28 08:33:30|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|669
1769589220000|2026-01-28 08:33:40||392.1||392.1||392.1||392.1|0
1769589230000|2026-01-28 08:33:50|392.6|392.2|392.6|392.2|392.6|392.2|392.6|392.2|0
1769589240000|2026-01-28 08:34:00|392.5|392.5|392.4|392.1|392.5|392.5|392.4|392.1|10150
1769589250000|2026-01-28 08:34:10||392.2||392.2||392.2||392.2|652
1769589260000|2026-01-28 08:34:20|392.6|392.1|392.6|392.3|392.6|392.3|392.6|392.1|3000
1769589270000|2026-01-28 08:34:30||392.2||392.2||392.2||392.2|0
1769589280000|2026-01-28 08:34:40|||||||||1982
1769589290000|2026-01-28 08:34:50||392.3||392.2||392.3||392.2|471
1769589310000|2026-01-28 08:35:10|392|391.6|392.2|391.8|392.2|391.8|391.9|391.6|1770
1769589320000|2026-01-28 08:35:20|391.9||391.9||391.9||391.9||2000
1769589330000|2026-01-28 08:35:30|391.8|391.5|391.8|391.5|391.8|391.5|391.8|391.5|348
1769589340000|2026-01-28 08:35:40|391.7|391.3|391.7|391.4|391.7|391.4|391.7|391.3|755
1769589360000|2026-01-28 08:36:00||391.5||391.4||391.5||391.4|0
1769589370000|2026-01-28 08:36:10|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|4223
1769589400000|2026-01-28 08:36:40|392|391.7|392|391.7|392|391.7|392|391.7|0
1769589430000|2026-01-28 08:37:10|391.9|391.6|392|391.7|392.2|391.9|391.9|391.6|1880
1769589440000|2026-01-28 08:37:20||391.6||391.6||391.6||391.6|0
1769589450000|2026-01-28 08:37:30||391.7||391.7||391.7||391.7|500
1769589460000|2026-01-28 08:37:40||391.6||391.7||391.7||391.6|0
1769589490000|2026-01-28 08:38:10|||||||||1750
1769589510000|2026-01-28 08:38:30|||||||||1020
1769589530000|2026-01-28 08:38:50||391.8||391.8||391.8||391.8|0
1769589540000|2026-01-28 08:39:00|392.1|392|392.1|392|392.1|392|392.1|392|60
1769589550000|2026-01-28 08:39:10||391.8||391.8||391.8||391.8|1000
1769589560000|2026-01-28 08:39:20|392|391.7|392|391.8|392|391.8|392|391.7|0
1769589610000|2026-01-28 08:40:10|392.2|391.9|392.4|392.1|392.4|392.2|392.1|391.8|1145
1769589620000|2026-01-28 08:40:20|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.3|346
1769589640000|2026-01-28 08:40:40|392.7||392.7||392.7||392.7||619
1769589660000|2026-01-28 08:41:00|392.8|392.5|392.8|392.6|392.8|392.6|392.8|392.5|776
1769589680000|2026-01-28 08:41:20||392.5||392.5||392.5||392.5|0
1769589690000|2026-01-28 08:41:30|392.7|392.4|392.7|392.4|392.7|392.4|392.7|392.4|0
1769589710000|2026-01-28 08:41:50|||||||||1500
1769589770000|2026-01-28 08:42:50||392.5||392.5||392.5||392.5|0
1769589800000|2026-01-28 08:43:20|393|392.7|393|392.7|393|392.7|393|392.7|0
1769589810000|2026-01-28 08:43:30|393.1|392.9|393.2|392.9|393.2|392.9|393.1|392.9|635
1769589820000|2026-01-28 08:43:40|393.5|393|393.5|393.2|393.5|393.2|393.5|393|623
1769589830000|2026-01-28 08:43:50||393.1||393.1||393.1||393.1|0
1769589840000|2026-01-28 08:44:00|393.4|393.2|393.5|393.2|393.5|393.2|393.4|393.2|1645
1769589880000|2026-01-28 08:44:40|393.4|393.1|393.4|393.1|393.4|393.1|393.4|393.1|0
1769589890000|2026-01-28 08:44:50|||||||||1000
1769589920000|2026-01-28 08:45:20|393.3|393|393.2|393|393.3|393|393.2|393|2907
1769589930000|2026-01-28 08:45:30||392.9||392.9||392.9||392.9|2500
1769589940000|2026-01-28 08:45:40|393.4|393|393.4|393.1|393.4|393.1|393.4|393|642
1769589950000|2026-01-28 08:45:50|393.5|393.2|393.5|393.3|393.5|393.3|393.5|393.2|0
1769589980000|2026-01-28 08:46:20|393.3|393.2|393.3|393|393.3|393.2|393.3|392.9|2993
1769589990000|2026-01-28 08:46:30|393.1|392.8|392.9|392.7|393.1|392.8|392.9|392.7|1520
1769590010000|2026-01-28 08:46:50|392.8|392.5|392.8|392.5|392.8|392.5|392.8|392.5|140
1769590020000|2026-01-28 08:47:00|||||||||1629
1769590070000|2026-01-28 08:47:50|392.7||392.7||392.7||392.7||0
1769590080000|2026-01-28 08:48:00|392.8|392.6|392.9|392.7|392.9|392.7|392.6|392.5|1169
1769590090000|2026-01-28 08:48:10|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|0
1769590120000|2026-01-28 08:48:40|393|392.7|393|392.7|393|392.7|393|392.7|0
1769590150000|2026-01-28 08:49:10|392.7|392.6|392.7|392.5|392.7|392.6|392.7|392.5|452
1769590160000|2026-01-28 08:49:20|392.6|392.3|393|392.7|393|392.8|392.6|392.3|2556
1769590170000|2026-01-28 08:49:30|392.9|392.6|393.1|392.8|393.2|392.9|392.9|392.6|4039
1769590180000|2026-01-28 08:49:40||392.9||392.9||392.9||392.9|0
1769590190000|2026-01-28 08:49:50|393.4|393.1|393.4|393|393.4|393.1|393.4|393|606
1769590200000|2026-01-28 08:50:00|393.3|392.9|393.2|392.9|393.3|393|393.2|392.9|0
1769590210000|2026-01-28 08:50:10|||||||||356
1769590240000|2026-01-28 08:50:40|393|392.7|393|392.7|393|392.7|393|392.7|504
1769590250000|2026-01-28 08:50:50|392.9|392.6|392.9|392.6|392.9|392.6|392.9|392.6|259
1769590260000|2026-01-28 08:51:00|392.6|392.3|392.5|392.2|392.6|392.3|392.5|392.2|77
1769590270000|2026-01-28 08:51:10|392.7|392.3|392.8|392.5|392.8|392.5|392.7|392.2|804
1769590280000|2026-01-28 08:51:20||392.4||392.5||392.5||392.4|0
1769590300000|2026-01-28 08:51:40||392.6||392.5||392.6||392.5|1000
1769590310000|2026-01-28 08:51:50||392.6||392.6||392.6||392.6|0
1769590320000|2026-01-28 08:52:00|||||||||31
1769590340000|2026-01-28 08:52:20|392.4|392.5|392.3|392.1|392.4|392.5|392.3|392.1|3971
1769590350000|2026-01-28 08:52:30|392.4|392|392.4|392.2|392.7|392.4|392.4|392|962
1769590360000|2026-01-28 08:52:40||392.1||392.1||392.1||392.1|0
1769590380000|2026-01-28 08:53:00|392.3|392|392.2|392|392.3|392|392.2|392|454
1769590390000|2026-01-28 08:53:10|392.3|392.1|392.3|392|392.3|392.1|392.3|392|495
1769590400000|2026-01-28 08:53:20||392.1||392||392.1||392|600
1769590420000|2026-01-28 08:53:40|392.2||392.2||392.2||392.2||0
1769590430000|2026-01-28 08:53:50|392.1|392.1|392.3|392|392.3|392.1|392.1|391.8|0
1769590440000|2026-01-28 08:54:00|392.4|392.2|392.4|392.1|392.4|392.2|392.4|392|2545
1769590450000|2026-01-28 08:54:10|392.7|392.4|392.8|392.6|392.8|392.6|392.7|392.4|273
1769590460000|2026-01-28 08:54:20|392.9||392.9||392.9||392.9||704
1769590470000|2026-01-28 08:54:30|393|392.7|393|392.7|393|392.7|393|392.7|0
1769590490000|2026-01-28 08:54:50|392.8|392.5|392.7|392.5|392.8|392.5|392.7|392.5|1029
1769590500000|2026-01-28 08:55:00|392.8|392.6|392.8|392.6|392.8|392.6|392.8|392.6|665
1769590510000|2026-01-28 08:55:10||392.5||392.5||392.5||392.5|0
1769590550000|2026-01-28 08:55:50|392.5|392.3|392.5|392.2|392.5|392.3|392.5|392.2|1218
1769590560000|2026-01-28 08:56:00|392.7|392.4|392.4|392.2|392.7|392.4|392.4|392.2|1060
1769590570000|2026-01-28 08:56:10|392.2|391.9|392.1|391.8|392.2|391.9|392.1|391.8|550
1769590580000|2026-01-28 08:56:20|392|391.9|391.8|391.6|392|391.9|391.8|391.6|5000
1769590600000|2026-01-28 08:56:40|||||||||1126
1769590610000|2026-01-28 08:56:50||391.7||391.5||391.7||391.5|535
1769590620000|2026-01-28 08:57:00|391.7|391.4|391.7|391.4|391.7|391.4|391.7|391.4|1075
1769590630000|2026-01-28 08:57:10|391.6|391.3|391.6|391.3|391.6|391.3|391.6|391.3|23
1769590640000|2026-01-28 08:57:20|391.7|391.4|391.7|391.4|391.7|391.4|391.7|391.4|686
1769590660000|2026-01-28 08:57:40||391.5||391.3||391.6||391.3|2225
1769590670000|2026-01-28 08:57:50||391.4||391.4||391.4||391.4|0
1769590680000|2026-01-28 08:58:00|391.6|391.3|391.6|391.3|391.6|391.3|391.6|391.3|75
1769590700000|2026-01-28 08:58:20|391.5|391.2|391.5|391.2|391.5|391.2|391.5|391.2|0
1769590710000|2026-01-28 08:58:30|391.6|391.3|391.7|391.4|391.7|391.4|391.5|391.3|2142
1769590720000|2026-01-28 08:58:40|392.3|392|392.3|392|392.3|392|392.2|392|406
1769590730000|2026-01-28 08:58:50|||||||||250
1769590740000|2026-01-28 08:59:00|392.1|391.7|391.7|391.4|392.1|391.7|391.7|391.4|3636
1769590750000|2026-01-28 08:59:10|391.6|391.3|391.4|391.1|391.6|391.3|391.4|391.1|2565
1769590780000|2026-01-28 08:59:40|||||||||66
1769590800000|2026-01-28 09:00:00|391.5|391.2|391.5|391.2|391.5|391.2|391.5|391.2|0
1769590810000|2026-01-28 09:00:10||391.1||391.2||391.2||391.1|0
1769590820000|2026-01-28 09:00:20|||||||||5000
1769590830000|2026-01-28 09:00:30|391.6|391.1|391.6|391.3|391.6|391.3|391.6|391.1|0
1769590850000|2026-01-28 09:00:50|391.5|391.2|391.5|391.3|391.5|391.3|391.5|391.2|0
1769590870000|2026-01-28 09:01:10|391.2|391|391.2|391|391.2|391|391.2|391|1000
1769590880000|2026-01-28 09:01:20|391.3|391.1|391.3|391|391.3|391.1|391.3|391|732
1769590910000|2026-01-28 09:01:50|391.4|391.1|391.4|391.1|391.4|391.1|391.4|391.1|1909
1769590920000|2026-01-28 09:02:00|391.3|391|391.3|391|391.3|391|391.3|391|0
1769590940000|2026-01-28 09:02:20|391.6|391.1|391.5|391.2|391.6|391.3|391.5|391.1|587
1769590950000|2026-01-28 09:02:30||391.3||391.2||391.3||391.2|0
1769591010000|2026-01-28 09:03:30||391.3||391.3||391.3||391.3|0
1769591020000|2026-01-28 09:03:40|||||||||900
1769591060000|2026-01-28 09:04:20|391.4||391.4||391.4||391.4||370
1769591080000|2026-01-28 09:04:40|391.3|391.2|391.3|391|391.3|391.2|391.3|391|10630
1769591090000|2026-01-28 09:04:50||391.1||391.1||391.1||391.1|0
1769591100000|2026-01-28 09:05:00||391||391||391||391|0
1769591120000|2026-01-28 09:05:20||391.2||391||391.2||391|35
1769591140000|2026-01-28 09:05:40|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.1|0
1769591150000|2026-01-28 09:05:50|391.5||391.5||391.5||391.5||790
1769591160000|2026-01-28 09:06:00||391.3||391.3||391.3||391.3|0
1769591170000|2026-01-28 09:06:10||391.2||391.2||391.3||391.2|83
1769591180000|2026-01-28 09:06:20||391.3||391.2||391.3||391.2|0
1769591220000|2026-01-28 09:07:00||391.4||391.2||391.4||391.2|1300
1769591300000|2026-01-28 09:08:20|391.4|391.3|391.6|391.3|391.6|391.3|391.4|391.3|838
1769591310000|2026-01-28 09:08:30|391.9|391.7|391.6|391.3|391.9|391.7|391.6|391.3|1043
1769591340000|2026-01-28 09:09:00|391.9|391.7|391.8|391.6|391.9|391.7|391.8|391.6|1080
1769591380000|2026-01-28 09:09:40|392|391.7|392|391.7|392|391.8|392|391.7|788
1769591390000|2026-01-28 09:09:50||391.8||391.8||391.8||391.8|0
1769591410000|2026-01-28 09:10:10|391.9|391.7|392.1|391.8|392.1|391.9|391.9|391.6|3339
1769591420000|2026-01-28 09:10:20|392|391.9|392|391.7|392|391.9|392|391.7|0
1769591430000|2026-01-28 09:10:30||391.8||391.9||391.9||391.8|0
1769591450000|2026-01-28 09:10:50|392.1|392|392.1|392|392.1|392|392.1|392|831
1769591460000|2026-01-28 09:11:00|392|391.7|392|391.7|392|391.7|392|391.7|4
1769591490000|2026-01-28 09:11:30|391.9||391.9||391.9||391.9||0
1769591500000|2026-01-28 09:11:40|392||392||392||392||6
1769591530000|2026-01-28 09:12:10|391.9||391.9||391.9||391.9||200
1769591580000|2026-01-28 09:13:00|392|391.8|392|391.7|392|391.8|392|391.7|68
1769591590000|2026-01-28 09:13:10||391.8||391.8||391.8||391.8|0
1769591600000|2026-01-28 09:13:20||391.7||391.7||391.7||391.7|0
1769591690000|2026-01-28 09:14:50|391.9||391.9||391.9||391.9||0
1769591740000|2026-01-28 09:15:40|391.4|391.2|391.5|391.2|391.5|391.2|391.4|391.2|1679
1769591760000|2026-01-28 09:16:00|391.4||391.5||391.5||391.4||0
1769591770000|2026-01-28 09:16:10|391.3|391|391|390.8|391.3|391|391|390.8|631
1769591790000|2026-01-28 09:16:30|390.9|390.7|390.9|390.6|390.9|390.7|390.9|390.6|90
1769591830000|2026-01-28 09:17:10|390.8||390.8||390.8||390.8||0
1769591840000|2026-01-28 09:17:20|390.7|390.5|390.5|390.2|390.7|390.5|390.5|390.2|4500
1769591850000|2026-01-28 09:17:30|390.4||390.4||390.4||390.4||0
1769591860000|2026-01-28 09:17:40||390.1||390.1||390.1||390.1|2500
1769591870000|2026-01-28 09:17:50|||||||||168
1769591900000|2026-01-28 09:18:20||390.2||390.1||390.2||390.1|10000
1769591970000|2026-01-28 09:19:30|390.6|390.4|390.4|390.2|390.6|390.4|390.4|390.2|0
1769591980000|2026-01-28 09:19:40|||||||||1750
1769591990000|2026-01-28 09:19:50|390.6|390.3|390.6|390.3|390.6|390.3|390.6|390.3|528
1769592000000|2026-01-28 09:20:00||390.4||390.4||390.4||390.4|0
1769592010000|2026-01-28 09:20:10|390.5|390.3|390.5|390.2|390.5|390.4|390.5|390.2|1284
1769592040000|2026-01-28 09:20:40||390.3||390.3||390.3||390.3|60
1769592060000|2026-01-28 09:21:00|390.6|390.5|390.7|390.5|390.7|390.5|390.6|390.5|911
1769592140000|2026-01-28 09:22:20|||||||||1165
1769592160000|2026-01-28 09:22:40|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|1682
1769592190000|2026-01-28 09:23:10|390.9|390.7|391|390.8|391|390.8|390.9|390.7|1207
1769592200000|2026-01-28 09:23:20|391.2|390.9|390.6|390.3|391.2|390.9|390.6|390.3|1284
1769592220000|2026-01-28 09:23:40|390.7|390.4|390.7|390.5|390.7|390.5|390.7|390.4|0
1769592240000|2026-01-28 09:24:00|||||||||500
1769592250000|2026-01-28 09:24:10|390.8||390.8||390.8||390.8||1932
1769592260000|2026-01-28 09:24:20||390.6||390.6||390.6||390.6|0
1769592310000|2026-01-28 09:25:10|390.9||390.9||390.9||390.9||4606
1769592320000|2026-01-28 09:25:20|390.8|390.7|390.8|390.6|390.8|390.7|390.8|390.6|75
1769592340000|2026-01-28 09:25:40|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|859
1769592350000|2026-01-28 09:25:50|391||391||391||391||994
1769592360000|2026-01-28 09:26:00|391.1|390.9|391.1|390.8|391.1|391|391.1|390.8|134
1769592370000|2026-01-28 09:26:10|391|390.7|391|390.7|391|390.7|391|390.7|0
1769592390000|2026-01-28 09:26:30||390.8||390.8||390.8||390.8|0
1769592400000|2026-01-28 09:26:40|||||||||2227
1769592410000|2026-01-28 09:26:50|391.1|390.9|391.1|390.8|391.1|390.9|391.1|390.8|0
1769592450000|2026-01-28 09:27:30|391|390.9|391|390.8|391|390.9|391|390.8|0
1769592480000|2026-01-28 09:28:00|391.1||391.1||391.1||391.1||0
1769592500000|2026-01-28 09:28:20||390.9||390.9||391||390.9|10
1769592510000|2026-01-28 09:28:30||390.8||390.8||390.8||390.8|560
1769592550000|2026-01-28 09:29:10|391.3|391|391.2|390.9|391.3|391.1|391.1|390.9|0
1769592560000|2026-01-28 09:29:20|391.1|390.8|391.1|390.8|391.1|390.8|391.1|390.8|0
1769592570000|2026-01-28 09:29:30||390.9||390.8||390.9||390.8|0
1769592580000|2026-01-28 09:29:40||390.9||390.9||390.9||390.9|0
1769592590000|2026-01-28 09:29:50||390.8||390.8||390.8||390.8|0
1769592600000|2026-01-28 09:30:00|391.2|391|391.2|391|391.2|391|391.2|390.9|2182
1769592610000|2026-01-28 09:30:10||390.9||390.9||390.9||390.9|0
1769592620000|2026-01-28 09:30:20||391||391||391||391|0
1769592630000|2026-01-28 09:30:30||390.9||391||391||390.9|2000
1769592640000|2026-01-28 09:30:40|||||||||125
1769592660000|2026-01-28 09:31:00|||||||||1091
1769592720000|2026-01-28 09:32:00|391.3|391.1|391.1|390.8|391.3|391.1|391|390.8|3862
1769592730000|2026-01-28 09:32:10|||||||||1250
1769592750000|2026-01-28 09:32:30||390.9||390.9||390.9||390.9|0
1769592760000|2026-01-28 09:32:40||390.8||390.8||390.8||390.8|0
1769592780000|2026-01-28 09:33:00|||||||||8
1769592820000|2026-01-28 09:33:40||390.9||391||391||390.9|0
1769592830000|2026-01-28 09:33:50|391|390.8|391|390.8|391|390.8|391|390.8|0
1769592900000|2026-01-28 09:35:00|||||||||4000
1769592920000|2026-01-28 09:35:20|391.1|390.9|391.2|390.9|391.2|391|391.1|390.9|2390
1769593010000|2026-01-28 09:36:50||391||391||391||391|0
1769593070000|2026-01-28 09:37:50|391.1|390.8|391.1|390.8|391.1|390.8|391.1|390.8|335
1769593130000|2026-01-28 09:38:50|391||391||391||391||510
1769593140000|2026-01-28 09:39:00|390.8|390.6|391|390.7|391|390.7|390.8|390.6|802
1769593150000|2026-01-28 09:39:10|||||||||275
1769593160000|2026-01-28 09:39:20|||||||||380
1769593210000|2026-01-28 09:40:10|390.9|390.6|390.8|390.6|390.9|390.6|390.8|390.6|968
1769593220000|2026-01-28 09:40:20|||||||||2275
1769593300000|2026-01-28 09:41:40|390.9||390.9||390.9||390.9||26
1769593310000|2026-01-28 09:41:50||390.7||390.7||390.7||390.7|300
1769593340000|2026-01-28 09:42:20|||||||||17
1769593350000|2026-01-28 09:42:30||390.8||390.7||390.8||390.7|85
1769593360000|2026-01-28 09:42:40|391.1|390.8|391.1|390.8|391.1|390.8|391.1|390.8|0
1769593380000|2026-01-28 09:43:00|391.2|391|391.2|390.9|391.2|391|391.2|390.9|0
1769593390000|2026-01-28 09:43:10|390.9|390.7|391|390.7|391|390.7|390.9|390.7|1783
1769593420000|2026-01-28 09:43:40|391.1|390.8|391.2|390.9|391.2|390.9|391|390.8|650
1769593440000|2026-01-28 09:44:00|391.1|390.7|391|390.7|391.1|390.7|391|390.7|296
1769593450000|2026-01-28 09:44:10|391.1|390.8|391|390.7|391.1|390.8|391|390.7|1010
1769593470000|2026-01-28 09:44:30|||||||||35
1769593490000|2026-01-28 09:44:50|390.8|390.6|390.7|390.5|390.8|390.6|390.7|390.5|2283
1769593500000|2026-01-28 09:45:00|390.8|390.6|390.9|390.6|390.9|390.6|390.8|390.5|1017
1769593510000|2026-01-28 09:45:10|391|390.8|391|390.7|391|390.8|391|390.7|1558
1769593530000|2026-01-28 09:45:30|391.1|390.8|391.1|390.8|391.1|390.8|391.1|390.8|560
1769593540000|2026-01-28 09:45:40||390.9||390.9||390.9||390.9|0
1769593550000|2026-01-28 09:45:50|391.2|391|391.2|391|391.2|391|391.2|391|414
1769593560000|2026-01-28 09:46:00|391.3||391.3||391.3||391.3||48
1769593570000|2026-01-28 09:46:10|391.4|391.1|391.4|391.1|391.4|391.1|391.4|391.1|371
1769593600000|2026-01-28 09:46:40|391.3|391|391.4|391.1|391.4|391.1|391.3|391|0
1769593610000|2026-01-28 09:46:50|391.5|391.2|391.5|391.2|391.5|391.2|391.5|391.2|1284
1769593620000|2026-01-28 09:47:00||391.3||391.3||391.3||391.3|0
1769593650000|2026-01-28 09:47:30|391.4|391.2|391.5|391.2|391.5|391.2|391.4|391.2|26
1769593670000|2026-01-28 09:47:50||391.3||391.3||391.3||391.3|0
1769593690000|2026-01-28 09:48:10|391.6||391.6||391.6||391.6||1352
1769593720000|2026-01-28 09:48:40|||||||||200
1769593760000|2026-01-28 09:49:20|391.5||391.5||391.5||391.5||0
1769593770000|2026-01-28 09:49:30|391.4|391.2|391.4|391.1|391.5|391.2|391.4|391.1|1059
1769593830000|2026-01-28 09:50:30|391.3|390.9|391|390.8|391.3|390.9|391|390.8|1098
1769593850000|2026-01-28 09:50:50||390.9||390.9||390.9||390.9|728
1769593860000|2026-01-28 09:51:00|391.1|391|391.2|391|391.3|391|391.1|391|1766
1769593870000|2026-01-28 09:51:10|391.3|391.1|391.3|391|391.3|391.1|391.3|391|3384
1769593880000|2026-01-28 09:51:20|||||||||500
1769593910000|2026-01-28 09:51:50|391.2|390.8|391.1|390.8|391.2|390.8|391.1|390.8|1006
1769593960000|2026-01-28 09:52:40|390.9|390.6|390.9|390.6|390.9|390.6|390.9|390.6|118
1769593970000|2026-01-28 09:52:50|391|390.7|391|390.8|391|390.8|390.9|390.7|554
1769593980000|2026-01-28 09:53:00|391.1|390.9|391.1|390.9|391.1|390.9|391.1|390.9|453
1769594010000|2026-01-28 09:53:30||390.8||390.8||390.8||390.8|1284
1769594020000|2026-01-28 09:53:40|391|390.7|390.8|390.6|391|390.7|390.8|390.6|2185
1769594040000|2026-01-28 09:54:00|390.3|390.5|390|389.8|390.3|390.5|390|389.8|94
1769594050000|2026-01-28 09:54:10|389.9|390.3|390.5|390.3|390.6|390.3|389.9|390.3|95
1769594060000|2026-01-28 09:54:20|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|606
1769594070000|2026-01-28 09:54:30|390.9|390.6|390.9|390.6|390.9|390.6|390.9|390.6|1026
1769594080000|2026-01-28 09:54:40|||||||||2500
1769594100000|2026-01-28 09:55:00|391|390.8|391|390.8|391|390.8|391|390.8|0
1769594110000|2026-01-28 09:55:10||390.9||390.8||390.9||390.8|543
1769594140000|2026-01-28 09:55:40|390.8|390.5|390.8|390.5|390.8|390.5|390.8|390.5|1186
1769594150000|2026-01-28 09:55:50|390.7|390.4|390.7|390.4|390.7|390.4|390.7|390.4|104
1769594160000|2026-01-28 09:56:00|390.8|390.5|390.8|390.5|390.8|390.5|390.8|390.5|200
1769594180000|2026-01-28 09:56:20|390.7|390.3|390.6|390.3|390.7|390.3|390.6|390.3|2000
1769594190000|2026-01-28 09:56:30|390.5||390.5||390.5||390.5||0
1769594200000|2026-01-28 09:56:40|390.6||390.5||390.6||390.5||0
1769594210000|2026-01-28 09:56:50|390.4|390.1|390.1|389.9|390.4|390.1|390.1|389.9|0
1769594220000|2026-01-28 09:57:00|390|389.8|390.1|389.9|390.1|389.9|390|389.7|716
1769594230000|2026-01-28 09:57:10|390.3|389.8|390.3|390|390.3|390|390.3|389.8|761
1769594270000|2026-01-28 09:57:50|390.4|390.1|390.7|390.4|390.7|390.5|390.4|390.1|636
1769594360000|2026-01-28 09:59:20|390.6|390.3|390.5|390.2|390.6|390.3|390.4|390.2|198
1769594370000|2026-01-28 09:59:30|||||||||600
1769594390000|2026-01-28 09:59:50|390.4||390.5||390.5||390.4||0
1769594400000|2026-01-28 10:00:00|390.4|390.1|390.3|390.1|390.4|390.1|390.3|390.1|3651
1769594410000|2026-01-28 10:00:10|390.4||390.3||390.4||390.3||0
1769594420000|2026-01-28 10:00:20|390.4||390.4||390.4||390.4||0
1769594430000|2026-01-28 10:00:30|||||||||1000
1769594460000|2026-01-28 10:01:00|390.3|389.7|390|389.7|390.3|389.7|390|389.7|0
1769594470000|2026-01-28 10:01:10|389.9|389.6|389.8|389.6|389.9|389.6|389.8|389.6|0
1769594480000|2026-01-28 10:01:20|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|3723
1769594510000|2026-01-28 10:01:50|390|389.8|390|389.8|390|389.8|390|389.8|0
1769594550000|2026-01-28 10:02:30|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|316
1769594560000|2026-01-28 10:02:40|390||389.9||390||389.9||0
1769594570000|2026-01-28 10:02:50|390||390||390||390||0
1769594580000|2026-01-28 10:03:00||389.8||389.8||389.8||389.8|0
1769594590000|2026-01-28 10:03:10|390.1|389.9|390.1|389.9|390.1|389.9|390.1|389.9|1411
1769594600000|2026-01-28 10:03:20|390||390||390||390||0
1769594620000|2026-01-28 10:03:40|390.1||390.1||390.1||390.1||3000
1769594630000|2026-01-28 10:03:50||390||390||390||390|0
1769594640000|2026-01-28 10:04:00||389.9||389.9||389.9||389.9|500
1769594670000|2026-01-28 10:04:30|390|389.8|389.9|389.8|390|389.8|389.9|389.8|1338
1769594680000|2026-01-28 10:04:40|||||||||236
1769594690000|2026-01-28 10:04:50|390|389.9|390.1|389.9|390.1|389.9|390|389.9|575
1769594730000|2026-01-28 10:05:30|389.9|389.8|389.9|389.8|389.9|389.8|389.9|389.8|431
1769594740000|2026-01-28 10:05:40|389.8|389.7|389.8|389.6|389.8|389.7|389.8|389.6|0
1769594750000|2026-01-28 10:05:50|389.7||389.7||389.7||389.7||0
1769594760000|2026-01-28 10:06:00|389.6|389.5|389.6|389.5|389.6|389.6|389.6|389.5|4000
1769594780000|2026-01-28 10:06:20|||||||||1
1769594800000|2026-01-28 10:06:40|||||||||2000
1769594810000|2026-01-28 10:06:50|389.5|389.4|389.5|389.3|389.5|389.4|389.5|389.3|0
1769594820000|2026-01-28 10:07:00||389.4||389.4||389.4||389.4|1751
1769594850000|2026-01-28 10:07:30||389.3||389.3||389.3||389.3|1411
1769594880000|2026-01-28 10:08:00|389.4||389.4||389.4||389.4||200
1769594900000|2026-01-28 10:08:20||389.2||389.2||389.2||389.2|0
1769594910000|2026-01-28 10:08:30|390.3|390.1|390.2|390.1|390.3|390.1|390.2|390.1|1320
1769594920000|2026-01-28 10:08:40|390.3|390.2|390.3|390.1|390.3|390.2|390.3|390.1|0
1769594950000|2026-01-28 10:09:10|||||||||75
1769594960000|2026-01-28 10:09:20|||||||||477
1769594970000|2026-01-28 10:09:30|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|2954
1769595000000|2026-01-28 10:10:00||390.3||390.2||390.3||390.2|6000
1769595020000|2026-01-28 10:10:20|390.5|390.4|390.5|390.3|390.5|390.4|390.5|390.3|1690
1769595040000|2026-01-28 10:10:40|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|700
1769595060000|2026-01-28 10:11:00||390.2||390.2||390.2||390.2|0
1769595070000|2026-01-28 10:11:10|390.4|390.3|390.4|390.2|390.4|390.3|390.4|390.2|0
1769595080000|2026-01-28 10:11:20|390.3||390.3||390.3||390.3||0
1769595090000|2026-01-28 10:11:30|||||||||750
1769595100000|2026-01-28 10:11:40|390.4|390.4|390.3|390.2|390.5|390.4|390.3|390.2|8980
1769595120000|2026-01-28 10:12:00||390.1||390.1||390.1||390.1|0
1769595130000|2026-01-28 10:12:10|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|0
1769595170000|2026-01-28 10:12:50|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|94
1769595210000|2026-01-28 10:13:30|390.4|390.2|390.3|390.2|390.4|390.2|390.3|390.2|0
1769595220000|2026-01-28 10:13:40||390.1||390.1||390.1||390.1|0
1769595250000|2026-01-28 10:14:10|390.2|389.9|390.1|389.9|390.2|389.9|390|389.9|0
1769595290000|2026-01-28 10:14:50|390|389.8|389.9|389.7|390|389.8|389.9|389.7|1761
1769595310000|2026-01-28 10:15:10|389.8|389.6|389.6|389.4|389.8|389.6|389.6|389.4|1811
1769595340000|2026-01-28 10:15:40|389.5|389.2|389.4|389.2|389.5|389.2|389.4|389.2|0
1769595350000|2026-01-28 10:15:50|||||||||775
1769595370000|2026-01-28 10:16:10|389.6|389.5|389.7|389.6|389.7|389.6|389.6|389.5|500
1769595380000|2026-01-28 10:16:20|389.9|389.8|389.6|389.5|389.9|389.8|389.6|389.5|25
1769595390000|2026-01-28 10:16:30|389.5|389.3|389.5|389.3|389.5|389.3|389.5|389.3|775
1769595400000|2026-01-28 10:16:40||389.4||389.4||389.4||389.4|0
1769595420000|2026-01-28 10:17:00||389.3||389.3||389.3||389.3|1411
1769595430000|2026-01-28 10:17:10|389.6|389.4|389.6|389.5|389.7|389.5|389.6|389.4|3012
1769595440000|2026-01-28 10:17:20|389.7|389.7|389.8|389.7|389.8|389.7|389.7|389.6|0
1769595450000|2026-01-28 10:17:30|389.9|389.6|389.9|389.7|389.9|389.7|389.9|389.6|1284
1769595460000|2026-01-28 10:17:40|390|389.8|390|389.8|390|389.8|390|389.8|0
1769595480000|2026-01-28 10:18:00|389.9|389.9|389.9|389.7|389.9|389.9|389.9|389.7|3863
1769595500000|2026-01-28 10:18:20|390|389.8|390|389.8|390|389.8|390|389.8|0
1769595540000|2026-01-28 10:19:00|390.1||390.1||390.1||390.1||0
1769595560000|2026-01-28 10:19:20|390||390.1||390.1||390||0
1769595570000|2026-01-28 10:19:30|389.9||389.9||389.9||389.9||1368
1769595590000|2026-01-28 10:19:50|389.8|389.5|389.8|389.6|389.8|389.6|389.8|389.5|2565
1769595620000|2026-01-28 10:20:20|389.7|389.5|389.7|389.5|389.7|389.5|389.7|389.5|0
1769595660000|2026-01-28 10:21:00|389.6|389.6|389.6|389.5|389.6|389.6|389.6|389.5|873
1769595670000|2026-01-28 10:21:10||389.4||389.4||389.4||389.4|852
1769595680000|2026-01-28 10:21:20|389.5|389.3|389.5|389.3|389.5|389.3|389.5|389.3|0
1769595710000|2026-01-28 10:21:50||389.4||389.3||389.4||389.3|1411
1769595740000|2026-01-28 10:22:20|389.6|389.4|389.6|389.5|389.6|389.5|389.6|389.3|510
1769595750000|2026-01-28 10:22:30||389.4||389.4||389.4||389.4|0
1769595760000|2026-01-28 10:22:40||389.5||389.5||389.5||389.5|775
1769595770000|2026-01-28 10:22:50|389.5|389.4|390.3|390|390.3|390|389.5|389.3|1085
1769595780000|2026-01-28 10:23:00|390.2|389.9|390.2|389.9|390.2|389.9|390.1|389.9|2028
1769595790000|2026-01-28 10:23:10|390.1||390.1||390.1||390.1||0
1769595800000|2026-01-28 10:23:20|389.9|389.8|390.4|390.2|390.6|390.4|389.9|389.8|775
1769595810000|2026-01-28 10:23:30|390.3|390.1|390.4|390.2|390.6|390.4|390.3|390.1|4106
1769595820000|2026-01-28 10:23:40|390.3|390.1|390.4|390.2|390.4|390.2|390.3|390.1|1411
1769595830000|2026-01-28 10:23:50|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|974
1769595840000|2026-01-28 10:24:00|390.4|390.1|390.3|390.1|390.4|390.1|390.3|390.1|0
1769595860000|2026-01-28 10:24:20|390.4||390.4||390.4||390.4||775
1769595870000|2026-01-28 10:24:30|390.3|390.2|390.4|390.2|390.4|390.3|390.3|390.1|960
1769595880000|2026-01-28 10:24:40||390.3||390.3||390.3||390.3|0
1769595890000|2026-01-28 10:24:50||390.2||390.2||390.2||390.2|0
1769595910000|2026-01-28 10:25:10|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|2511
1769595930000|2026-01-28 10:25:30|390.7|390.4|390.6|390.4|390.7|390.4|390.6|390.4|0
1769595940000|2026-01-28 10:25:40|||||||||400
1769595950000|2026-01-28 10:25:50|390.7|390.9|391|390.8|391|390.9|390.7|390.8|375
1769595970000|2026-01-28 10:26:10||390.9||390.9||390.9||390.9|0
1769595980000|2026-01-28 10:26:20||390.8||390.8||390.8||390.8|0
1769595990000|2026-01-28 10:26:30|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|1411
1769596040000|2026-01-28 10:27:20|390.9|390.7|390.9|390.7|390.9|390.8|390.9|390.7|3062
1769596050000|2026-01-28 10:27:30|390.8|390.9|391.1|390.9|391.1|390.9|390.8|390.9|4174
1769596070000|2026-01-28 10:27:50|391||391.1||391.1||391||0
1769596170000|2026-01-28 10:29:30|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|7000
1769596180000|2026-01-28 10:29:40|390.8|390.6|390.7|390.6|390.8|390.6|390.7|390.6|0
1769596200000|2026-01-28 10:30:00|390.6|390.5|390.6|390.4|390.6|390.5|390.6|390.4|2895
1769596250000|2026-01-28 10:30:50|390.7|390.6|390.7|390.5|390.7|390.6|390.7|390.5|2518
1769596260000|2026-01-28 10:31:00|||||||||1411
1769596270000|2026-01-28 10:31:10|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|0
1769596310000|2026-01-28 10:31:50|390.7|390.5|390.8|390.7|390.8|390.7|390.7|390.5|3047
1769596320000|2026-01-28 10:32:00||390.6||390.6||390.6||390.6|0
1769596360000|2026-01-28 10:32:40|390.7|390.4|390.7|390.5|390.7|390.5|390.7|390.4|0
1769596380000|2026-01-28 10:33:00|390.6|390.4|390.6|390.5|390.6|390.5|390.6|390.4|1411
1769596400000|2026-01-28 10:33:20||390.4||390.4||390.5||390.4|255
1769596430000|2026-01-28 10:33:50||390.5||390.5||390.5||390.5|1531
1769596440000|2026-01-28 10:34:00||390.4||390.4||390.4||390.4|0
1769596450000|2026-01-28 10:34:10|390.5|390.3|390.6|390.4|390.6|390.4|390.5|390.3|577
1769596460000|2026-01-28 10:34:20|390.7|390.5|390.7|390.5|390.7|390.5|390.7|390.5|1807
1769596470000|2026-01-28 10:34:30|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|0
1769596480000|2026-01-28 10:34:40||390.5||390.5||390.5||390.5|0
1769596490000|2026-01-28 10:34:50||390.4||390.4||390.4||390.4|1411
1769596550000|2026-01-28 10:35:50|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|3625
1769596560000|2026-01-28 10:36:00|390.4|390.2|390.6|390.4|390.6|390.4|390.3|390.2|0
1769596630000|2026-01-28 10:37:10|390.5||390.5||390.5||390.5||0
1769596680000|2026-01-28 10:38:00|390.6|390.5|390.6|390.4|390.6|390.5|390.6|390.4|2343
1769596700000|2026-01-28 10:38:20|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|1836
1769596740000|2026-01-28 10:39:00|390.4||390.5||390.5||390.4||0
1769596800000|2026-01-28 10:40:00||390.4||390.4||390.4||390.4|0
1769596810000|2026-01-28 10:40:10||390.3||390.3||390.4||390.3|66
1769596830000|2026-01-28 10:40:30||390.4||390.4||390.4||390.4|0
1769596940000|2026-01-28 10:42:20|390.6||390.6||390.6||390.6||0
1769596950000|2026-01-28 10:42:30||390.3||390.3||390.3||390.3|1300
1769596970000|2026-01-28 10:42:50|390.5||390.5||390.5||390.5||0
1769596990000|2026-01-28 10:43:10|390.4||390.4||390.4||390.4||0
1769597020000|2026-01-28 10:43:40|390.2|390|390.2|390|390.2|390|390.2|390|1411
1769597030000|2026-01-28 10:43:50|390.1|389.8|389.9|389.8|390.1|389.8|389.9|389.8|500
1769597040000|2026-01-28 10:44:00|||||||||500
1769597070000|2026-01-28 10:44:30|390|389.9|390|389.9|390|389.9|390|389.9|0
1769597080000|2026-01-28 10:44:40||389.8||389.8||389.8||389.8|0
1769597100000|2026-01-28 10:45:00|389.8|389.7|389.9|389.7|389.9|389.7|389.8|389.7|934
1769597150000|2026-01-28 10:45:50|389.8|389.6|389.7|389.6|389.8|389.6|389.7|389.6|1411
1769597160000|2026-01-28 10:46:00||389.5||389.5||389.6||389.5|0
1769597170000|2026-01-28 10:46:10||389.6||389.6||389.6||389.6|4000
1769597200000|2026-01-28 10:46:40|389.6|389.5|389.7|389.6|389.7|389.6|389.6|389.5|0
1769597210000|2026-01-28 10:46:50||389.5||389.6||389.6||389.5|0
1769597230000|2026-01-28 10:47:10|390|389.8|390|389.8|390|389.8|390|389.8|0
1769597240000|2026-01-28 10:47:20||389.9||389.9||389.9||389.9|0
1769597270000|2026-01-28 10:47:50|390.2|390.1|390.4|390.2|390.4|390.2|390.2|390.1|1411
1769597300000|2026-01-28 10:48:20|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|68
1769597320000|2026-01-28 10:48:40|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|582
1769597340000|2026-01-28 10:49:00|||||||||1000
1769597380000|2026-01-28 10:49:40||390.2||390.3||390.3||390.2|1411
1769597400000|2026-01-28 10:50:00|||||||||11
1769597410000|2026-01-28 10:50:10|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|1
1769597420000|2026-01-28 10:50:20||390.4||390.4||390.4||390.4|0
1769597460000|2026-01-28 10:51:00|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1769597470000|2026-01-28 10:51:10|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|1411
1769597480000|2026-01-28 10:51:20|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|754
1769597500000|2026-01-28 10:51:40|390.5|390.3|390.5|390.3|390.6|390.4|390.5|390.3|3796
1769597510000|2026-01-28 10:51:50|||||||||1000
1769597540000|2026-01-28 10:52:20|390.3|390.2|390.4|390.3|390.4|390.3|390.3|390.2|2296
1769597550000|2026-01-28 10:52:30|||||||||200
1769597560000|2026-01-28 10:52:40|||||||||300
1769597580000|2026-01-28 10:53:00|||||||||500
1769597590000|2026-01-28 10:53:10|||||||||2009
1769597600000|2026-01-28 10:53:20|390.5|390.4|390.5|390.4|390.5|390.4|390.5|390.4|0
1769597610000|2026-01-28 10:53:30||390.3||390.3||390.3||390.3|1411
1769597720000|2026-01-28 10:55:20|391.2|390.9|391|390.9|391.2|390.9|391|390.9|0
1769597730000|2026-01-28 10:55:30|390.9|390.8|390.9|390.8|390.9|390.8|390.9|390.8|0
1769597740000|2026-01-28 10:55:40|391||391||391||391||0
1769597750000|2026-01-28 10:55:50|390.8|390.7|390.8|390.7|390.8|390.7|390.8|390.7|2559
1769597760000|2026-01-28 10:56:00|391||390.9||391||390.9||0
1769597800000|2026-01-28 10:56:40|390.8|390.6|390.6|390.4|390.8|390.6|390.6|390.4|1821
1769597840000|2026-01-28 10:57:20|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|0
1769597900000|2026-01-28 10:58:20|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|0
1769597920000|2026-01-28 10:58:40||390.2||390.2||390.2||390.2|1411
1769597930000|2026-01-28 10:58:50|390.4||390.3||390.4||390.3||0
1769597940000|2026-01-28 10:59:00|||||||||100
1769597950000|2026-01-28 10:59:10||390.1||390.1||390.1||390.1|158
1769597960000|2026-01-28 10:59:20|390.4|390.2|390.3|390.2|390.4|390.2|390.3|390.2|0
1769598000000|2026-01-28 11:00:00||390.1||390.1||390.1||390.1|1411
1769598030000|2026-01-28 11:00:30|||||||||2411
1769598050000|2026-01-28 11:00:50|390.5|390.2|390.5|390.3|390.5|390.3|390.5|390.2|2411
1769598060000|2026-01-28 11:01:00|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|0
1769598070000|2026-01-28 11:01:10||390.4||390.4||390.4||390.4|0
1769598080000|2026-01-28 11:01:20|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|1411
1769598100000|2026-01-28 11:01:40|390.5|390.3|390.5|390.3|390.5|390.3|390.5|390.3|2580
1769598130000|2026-01-28 11:02:10|390.3|390.2|390.3|390.1|390.3|390.2|390.3|390.1|0
1769598180000|2026-01-28 11:03:00|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|0
1769598220000|2026-01-28 11:03:40|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|0
1769598270000|2026-01-28 11:04:30|389.9|389.6|389.9|389.7|390|389.8|389.8|389.6|0
1769598280000|2026-01-28 11:04:40|390|389.9|389.9|389.8|390|389.9|389.9|389.8|0
1769598290000|2026-01-28 11:04:50|389.8|389.6|389.8|389.6|389.8|389.6|389.8|389.6|0
1769598310000|2026-01-28 11:05:10|389.7|389.4|389.5|389.3|389.8|389.4|389.5|389.2|1075
1769598320000|2026-01-28 11:05:20|389.4|389.2|389.4|389.2|389.4|389.2|389.4|389.2|0
1769598330000|2026-01-28 11:05:30|389.3|389.3|389.4|389.2|389.4|389.3|389.3|389.2|500
1769598360000|2026-01-28 11:06:00|389.2|389.3|389.2|389.1|389.2|389.3|389.2|389.1|1339
1769598370000|2026-01-28 11:06:10||389||389||389||389|2690
1769598430000|2026-01-28 11:07:10||389.1||389||389.1||389|1407
1769598440000|2026-01-28 11:07:20|389.1|388.8|389.1|388.8|389.1|388.8|389.1|388.8|1448
1769598450000|2026-01-28 11:07:30|389|388.9|389|388.8|389|388.9|389|388.8|2992
1769598460000|2026-01-28 11:07:40||388.9||388.8||388.9||388.8|0
1769598470000|2026-01-28 11:07:50|388.9|388.9|389|388.9|389|388.9|388.9|388.9|0
1769598480000|2026-01-28 11:08:00|388.9|388.8|388.9|388.7|389|388.8|388.9|388.7|480
1769598490000|2026-01-28 11:08:10||388.8||388.7||388.8||388.7|3230
1769598510000|2026-01-28 11:08:30|388.7|388.5|388.5|388.4|388.7|388.5|388.5|388.4|5234
1769598520000|2026-01-28 11:08:40|||||||||20
1769598540000|2026-01-28 11:09:00||388.3||388.3||388.3||388.3|0
1769598550000|2026-01-28 11:09:10|388.4|388.2|388.4|388.2|388.4|388.2|388.4|388.2|84
1769598560000|2026-01-28 11:09:20|388.3|388.1|388.2|388|388.3|388.1|388.2|388|2250
1769598570000|2026-01-28 11:09:30|||||||||1386
1769598580000|2026-01-28 11:09:40|388.1|388.1|388.2|388|388.3|388.2|388.1|388|2573
1769598620000|2026-01-28 11:10:20|388|387.8|387.9|387.7|388|387.8|387.9|387.7|1581
1769598640000|2026-01-28 11:10:40||387.8||387.7||387.8||387.7|0
1769598650000|2026-01-28 11:10:50|387.8|387.8|387.8|387.6|387.8|387.8|387.8|387.6|1813
1769598660000|2026-01-28 11:11:00|388|387.9|388.1|388|388.1|388|388|387.9|74
1769598680000|2026-01-28 11:11:20|387.9|387.9|387.9|387.7|387.9|388|387.9|387.7|3320
1769598700000|2026-01-28 11:11:40||387.8||387.8||387.8||387.8|0
1769598710000|2026-01-28 11:11:50|||||||||26
1769598720000|2026-01-28 11:12:00||387.7||387.7||387.7||387.7|3081
1769598730000|2026-01-28 11:12:10|388.1|387.9|388.1|387.9|388.1|387.9|388.1|387.9|0
1769598740000|2026-01-28 11:12:20|||||||||1
1769598750000|2026-01-28 11:12:30||388||388||388||388|0
1769598760000|2026-01-28 11:12:40|||||||||750
1769598850000|2026-01-28 11:14:10|388|387.8|387.8|387.6|388|387.8|387.8|387.6|2032
1769598860000|2026-01-28 11:14:20|387.7||387.7||387.7||387.7||0
1769598880000|2026-01-28 11:14:40|387.6|387.4|387.5|387.4|387.6|387.4|387.5|387.4|266
1769598890000|2026-01-28 11:14:50||387.3||387.3||387.3||387.3|3141
1769598900000|2026-01-28 11:15:00|387.6|387.4|387.6|387.4|387.6|387.5|387.5|387.4|3000
1769598920000|2026-01-28 11:15:20|387.5|387.3|387.5|387.3|387.5|387.3|387.5|387.3|0
1769598940000|2026-01-28 11:15:40|387.4||387.4||387.4||387.4||1000
1769598950000|2026-01-28 11:15:50|387.3|387.2|387.3|387.2|387.3|387.2|387.3|387.2|2000
1769598960000|2026-01-28 11:16:00|||||||||1440
1769598970000|2026-01-28 11:16:10|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|1213
1769598980000|2026-01-28 11:16:20|387.5||387.4||387.5||387.4||403
1769599000000|2026-01-28 11:16:40|387.5||387.5||387.5||387.5||2106
1769599020000|2026-01-28 11:17:00||387.4||387.4||387.4||387.4|0
1769599040000|2026-01-28 11:17:20||387.3||387.3||387.3||387.3|1581
1769599050000|2026-01-28 11:17:30|387.4|387.2|387.4|387.2|387.4|387.2|387.4|387.2|176
1769599060000|2026-01-28 11:17:40|||||||||1581
1769599080000|2026-01-28 11:18:00||387.3||387.2||387.3||387.2|0
1769599090000|2026-01-28 11:18:10||387.3||387.2||387.3||387.2|5300
1769599110000|2026-01-28 11:18:30|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|1581
1769599140000|2026-01-28 11:19:00|||||||||540
1769599170000|2026-01-28 11:19:30|387.2|387|387|386.8|387.2|387|387|386.8|114
1769599180000|2026-01-28 11:19:40|387.1|386.9|387.1|386.9|387.1|386.9|387.1|386.9|3053
1769599200000|2026-01-28 11:20:00|387|386.8|387|386.8|387|386.8|387|386.8|500
1769599210000|2026-01-28 11:20:10|386.9|386.7|386.7|386.5|386.9|386.7|386.7|386.5|2916
1769599220000|2026-01-28 11:20:20|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|1996
1769599230000|2026-01-28 11:20:30|386.5|386.5|386.6|386.4|386.6|386.5|386.5|386.4|1887
1769599250000|2026-01-28 11:20:50||386.5||386.5||386.5||386.5|0
1769599260000|2026-01-28 11:21:00|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|4100
1769599270000|2026-01-28 11:21:10||386.3||386.3||386.3||386.3|300
1769599320000|2026-01-28 11:22:00|386.6|386.4|386.8|386.6|386.8|386.6|386.6|386.4|859
1769599340000|2026-01-28 11:22:20||386.7||386.7||386.7||386.7|0
1769599350000|2026-01-28 11:22:30||386.6||386.7||386.7||386.6|1977
1769599370000|2026-01-28 11:22:50||386.6||386.6||386.6||386.6|0
1769599380000|2026-01-28 11:23:00|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|3162
1769599390000|2026-01-28 11:23:10|||||||||174
1769599410000|2026-01-28 11:23:30|386.7|386.5|386.7|386.5|386.7|386.5|386.7|386.4|583
1769599420000|2026-01-28 11:23:40|386.6|386.4|386.6|386.4|386.6|386.4|386.6|386.4|1581
1769599430000|2026-01-28 11:23:50|386.5|386|386|385.7|386.5|386|386|385.7|2900
1769599440000|2026-01-28 11:24:00|385.9|385.8|385.9|385.7|385.9|385.8|385.9|385.6|5381
1769599460000|2026-01-28 11:24:20||385.8||385.8||385.8||385.8|0
1769599470000|2026-01-28 11:24:30|385.7|385.7|385.6|385.5|385.7|385.7|385.6|385.5|4100
1769599480000|2026-01-28 11:24:40|385.7||385.6||385.7||385.6||3681
1769599490000|2026-01-28 11:24:50||385.4||385.5||385.5||385.4|3623
1769599500000|2026-01-28 11:25:00||385.4||385.4||385.5||385.4|1047
1769599510000|2026-01-28 11:25:10|385.3|385.1|385.2|384.9|385.3|385.1|385|384.9|5497
1769599520000|2026-01-28 11:25:20|385.1|384.8|385|384.8|385.1|384.8|385|384.8|3030
1769599530000|2026-01-28 11:25:30||384.7||384.7||384.7||384.7|426
1769599540000|2026-01-28 11:25:40||384.8||384.8||384.8||384.8|0
1769599560000|2026-01-28 11:26:00|385.1|384.9|385.1|384.9|385.1|384.9|385.1|384.9|2581
1769599590000|2026-01-28 11:26:30|385.2|385.1|385.2|385|385.2|385.1|385.2|385|2153
1769599600000|2026-01-28 11:26:40|385|384.8|385|384.8|385|384.8|385|384.8|0
1769599610000|2026-01-28 11:26:50|385.1|384.9|385.2|385|385.2|385|385.1|384.8|442
1769599620000|2026-01-28 11:27:00|386|385.7|385.3|385.1|386|385.7|385.3|385.1|3114
1769599630000|2026-01-28 11:27:10|385.4|385.2|385.6|385.4|385.6|385.4|385.4|385.2|2865
1769599640000|2026-01-28 11:27:20|385.4|385.1|385.3|385.1|385.4|385.1|385.3|385.1|1300
1769599650000|2026-01-28 11:27:30||385.2||385.2||385.2||385.2|0
1769599660000|2026-01-28 11:27:40|385.4|385.3|385.4|385.3|385.4|385.3|385.4|385.3|616
1769599680000|2026-01-28 11:28:00|385.3|385.1|385.3|385.1|385.3|385.1|385.3|385.1|0
1769599690000|2026-01-28 11:28:10|385.4|385.2|385.7|385.5|385.7|385.5|385.4|385.2|2209
1769599700000|2026-01-28 11:28:20|385.6|385.4|385.6|385.4|385.6|385.4|385.6|385.4|1315
1769599710000|2026-01-28 11:28:30|385.7|385.5|385.7|385.5|385.7|385.5|385.7|385.5|0
1769599720000|2026-01-28 11:28:40|385.6||385.6||385.6||385.6||2000
1769599750000|2026-01-28 11:29:10|385.5|385.4|385.5|385.4|385.5|385.4|385.5|385.4|800
1769599760000|2026-01-28 11:29:20|385.7|385.6|385.7|385.6|385.7|385.6|385.7|385.6|0
1769599770000|2026-01-28 11:29:30|385.8|385.7|385.8|385.6|385.8|385.7|385.8|385.6|853
1769599780000|2026-01-28 11:29:40||385.7||385.6||385.7||385.6|100
1769599790000|2026-01-28 11:29:50|385.9|385.8|385.9|385.7|385.9|385.8|385.9|385.7|254
1769599800000|2026-01-28 11:30:00|386|385.9|386|385.8|386.1|385.9|386|385.8|0
1769599820000|2026-01-28 11:30:20|||||||||4323
1769599830000|2026-01-28 11:30:30|386.1|386|386.1|386|386.1|386|386.1|386|627
1769599840000|2026-01-28 11:30:40|386.3|386.2|386.4|386.3|386.4|386.3|386.3|386.2|802
1769599860000|2026-01-28 11:31:00||386.2||386.1||386.2||386.1|0
1769599870000|2026-01-28 11:31:10|386.2|386|386.2|386|386.2|386|386.2|386|498
1769599880000|2026-01-28 11:31:20||386.1||386.1||386.1||386.1|0
1769599890000|2026-01-28 11:31:30|386.1|386|386|385.8|386.1|386|386|385.8|566
1769599910000|2026-01-28 11:31:50|||||||||1000
1769599930000|2026-01-28 11:32:10||385.7||385.7||385.8||385.7|0
1769599940000|2026-01-28 11:32:20|386.3|386.1|386.6|386.4|386.6|386.4|386.3|386.1|2761
1769599950000|2026-01-28 11:32:30|386.7|386.5|386.8|386.6|386.8|386.6|386.7|386.5|251
1769599960000|2026-01-28 11:32:40|386.9|386.7|388|387.8|388|387.8|386.9|386.7|4348
1769599970000|2026-01-28 11:32:50|388.2|388|388.3|388.1|388.4|388.1|388.2|388|0
1769599980000|2026-01-28 11:33:00|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.5|200
1769599990000|2026-01-28 11:33:10|387.7|387.4|387.8|387.4|387.9|387.4|387.7|387.4|821
1769600000000|2026-01-28 11:33:20|387.7|387.3|387.6|387.2|387.7|387.4|387.6|387.2|3803
1769600010000|2026-01-28 11:33:30|387.5|387.1|387.6|387.3|387.6|387.4|387.5|387.1|3529
1769600030000|2026-01-28 11:33:50|387.5|387.1|387.5|387.2|387.5|387.2|387.5|387.1|390
1769600040000|2026-01-28 11:34:00|388.1|387.1|388.1|387.8|388.1|387.8|388.1|387.1|744
1769600050000|2026-01-28 11:34:10|388.3|388|388.3|388|388.3|388|388.3|388|0
1769600060000|2026-01-28 11:34:20|388.2|387.9|388.3|388|388.3|388|388.2|387.9|508
1769600080000|2026-01-28 11:34:40|388.2|387.9|388.7|388.4|388.7|388.4|388.1|387.9|1819
1769600090000|2026-01-28 11:34:50|388.8|388.6|388.8|388.7|388.8|388.7|388.8|388.6|0
1769600100000|2026-01-28 11:35:00|389|388.6|388.9|388.7|389|388.7|388.9|388.6|3913
1769600110000|2026-01-28 11:35:10|388.8|389|389.2|389|389.2|389|388.8|389|75
1769600130000|2026-01-28 11:35:30|389.4|389.1|389.5|389.3|389.6|389.3|389.4|389.1|51
1769600150000|2026-01-28 11:35:50|389.4|389.2|389.2|389|389.4|389.2|389.2|389|0
1769600160000|2026-01-28 11:36:00|389|388.8|388.8|388.6|389|388.8|388.8|388.6|2929
1769600170000|2026-01-28 11:36:10|388.7|388.4|388.7|388.4|388.7|388.4|388.7|388.4|472
1769600190000|2026-01-28 11:36:30|388.6||388.6||388.6||388.6||0
1769600200000|2026-01-28 11:36:40||388.3||388.3||388.3||388.3|0
1769600210000|2026-01-28 11:36:50|388.5|388.2|388.5|388.3|388.5|388.3|388.5|388.2|0
1769600230000|2026-01-28 11:37:10|388.6|388.4|388.5|388.3|388.6|388.4|388.5|388.3|912
1769600240000|2026-01-28 11:37:20|388.6||388.6||388.6||388.5||0
1769600250000|2026-01-28 11:37:30|388.8|388.4|388.8|388.6|388.8|388.6|388.8|388.4|2153
1769600260000|2026-01-28 11:37:40|389|388.8|389|388.8|389|388.8|389|388.8|703
1769600280000|2026-01-28 11:38:00|388.8|388.6|388.6|388.4|388.8|388.6|388.6|388.4|2858
1769600290000|2026-01-28 11:38:10|388.5|388.3|389.3|389|389.4|389.1|388.5|388.3|4633
1769600300000|2026-01-28 11:38:20|389.2||389.2||389.2||389.2||0
1769600310000|2026-01-28 11:38:30|389.1|388.8|389|388.8|389.1|388.8|389|388.8|378
1769600320000|2026-01-28 11:38:40|389.2|388.9|389.2|388.9|389.2|389|389.2|388.9|0
1769600330000|2026-01-28 11:38:50|389.3|389|389.3|389.1|389.3|389.1|389.3|389|0
1769600340000|2026-01-28 11:39:00|389.1|389|388.8|388.6|389.1|389|388.8|388.6|453
1769600350000|2026-01-28 11:39:10|388.7|388.5|388.6|388.4|388.7|388.5|388.6|388.4|2677
1769600360000|2026-01-28 11:39:20|||||||||75
1769600370000|2026-01-28 11:39:30|388.4|388.3|388.3|388.1|388.4|388.3|388.3|388.1|360
1769600380000|2026-01-28 11:39:40|388.2|388|388.3|388.1|388.3|388.1|388.2|388|471
1769600390000|2026-01-28 11:39:50|388.2|388|387.9|387.7|388.2|388|387.8|387.6|4652
1769600400000|2026-01-28 11:40:00|388|387.8|388|387.8|388|387.8|388|387.8|0
1769600420000|2026-01-28 11:40:20|387.9|387.6|387.9|387.7|387.9|387.7|387.9|387.6|133
1769600430000|2026-01-28 11:40:30|388.1|387.8|388.1|388|388.1|388|388.1|387.8|0
1769600450000|2026-01-28 11:40:50|388.2|388.2|388.4|388.2|388.4|388.2|388.2|388.2|0
1769600470000|2026-01-28 11:41:10|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|0
1769600480000|2026-01-28 11:41:20|388.8|388.6|388.9|388.6|388.9|388.7|388.8|388.6|1125
1769600490000|2026-01-28 11:41:30|388.7|388.4|388.3|388|388.7|388.4|388.3|388|2636
1769600510000|2026-01-28 11:41:50||388.1||388||388.1||388|350
1769600520000|2026-01-28 11:42:00|388.2|388.1|388.3|388.1|388.3|388.1|388.2|388.1|1022
1769600540000|2026-01-28 11:42:20|388.6|388.4|388.8|388.5|388.8|388.5|388.6|388.4|98
1769600550000|2026-01-28 11:42:30|388.9||388.9||388.9||388.8||0
1769600580000|2026-01-28 11:43:00||388.6||388.6||388.6||388.6|0
1769600610000|2026-01-28 11:43:30|388.8|388.7|388.8|388.5|388.8|388.7|388.8|388.5|1429
1769600620000|2026-01-28 11:43:40|388.9|388.6|388.9|388.7|388.9|388.7|388.9|388.6|3675
1769600630000|2026-01-28 11:43:50|388.8|388.8|388.8|388.6|388.8|388.8|388.8|388.6|270
1769600640000|2026-01-28 11:44:00|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.7|0
1769600650000|2026-01-28 11:44:10|388.8|388.6|388.8|388.5|388.8|388.6|388.8|388.5|0
1769600670000|2026-01-28 11:44:30|388.7||388.7||388.7||388.7||0
1769600680000|2026-01-28 11:44:40|||||||||400
1769600690000|2026-01-28 11:44:50|388.8|389|389.2|389|389.3|389.1|388.8|388.9|1429
1769600700000|2026-01-28 11:45:00|389.1|388.8|388.9|388.6|389.1|388.8|388.9|388.6|2436
1769600710000|2026-01-28 11:45:10|388.8|388.5|388.4|388.2|388.8|388.5|388.4|388.2|1000
1769600720000|2026-01-28 11:45:20|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|0
1769600730000|2026-01-28 11:45:30||388.2||388.2||388.2||388.2|0
1769600750000|2026-01-28 11:45:50||388.3||388.3||388.3||388.3|0
1769600760000|2026-01-28 11:46:00|388.4|388.2|388.4|388.1|388.4|388.3|388.4|388.1|0
1769600780000|2026-01-28 11:46:20||388.2||388.2||388.2||388.2|0
1769600790000|2026-01-28 11:46:30|388.5|388.3|388.6|388.3|388.6|388.3|388.5|388.3|3557
1769600800000|2026-01-28 11:46:40|388.5|388.2|388.5|388.2|388.5|388.2|388.5|388.2|0
1769600820000|2026-01-28 11:47:00|388.2|388|388.2|388|388.2|388|388.2|388|0
1769600830000|2026-01-28 11:47:10|||||||||354
1769600870000|2026-01-28 11:47:50|387.9|387.7|387.9|387.7|387.9|387.7|387.9|387.7|6
1769600880000|2026-01-28 11:48:00|387.8|387.5|387.8|387.5|387.8|387.5|387.8|387.5|3500
1769600900000|2026-01-28 11:48:20||387.6||387.6||387.6||387.6|1732
1769600910000|2026-01-28 11:48:30||387.5||387.5||387.5||387.5|0
1769600930000|2026-01-28 11:48:50|387.6||387.8||387.8||387.6||1656
1769600950000|2026-01-28 11:49:10|387.7|387.6|387.7|387.5|387.7|387.6|387.7|387.5|42
1769600970000|2026-01-28 11:49:30|387.6|387.4|387.5|387.3|387.6|387.4|387.5|387.3|2320
1769600990000|2026-01-28 11:49:50||387.2||387.2||387.2||387.2|1420
1769601000000|2026-01-28 11:50:00|||||||||1000
1769601010000|2026-01-28 11:50:10|387.4|387.4|387.5|387.3|387.5|387.4|387.4|387.3|1780
1769601020000|2026-01-28 11:50:20|387.4|387.2|387.5|387.3|387.5|387.3|387.4|387.2|2061
1769601050000|2026-01-28 11:50:50||387.4||387.4||387.4||387.4|0
1769601080000|2026-01-28 11:51:20||387.3||387.3||387.3||387.3|1184
1769601110000|2026-01-28 11:51:50|387.6|387.5|387.9|387.7|387.9|387.7|387.6|387.5|2847
1769601170000|2026-01-28 11:52:50|387.8|387.6|387.8|387.6|387.8|387.6|387.8|387.6|2579
1769601220000|2026-01-28 11:53:40|387.9|387.8|387.9|387.8|387.9|387.8|387.9|387.8|0
1769601230000|2026-01-28 11:53:50|388|387.7|388|387.8|388|387.8|388|387.7|1844
1769601300000|2026-01-28 11:55:00|388.1|387.9|387.9|387.8|388.1|388|387.9|387.8|5987
1769601310000|2026-01-28 11:55:10|388||388||388||388||0
1769601320000|2026-01-28 11:55:20|||||||||184
1769601330000|2026-01-28 11:55:30|387.9|387.9|387.9|387.7|387.9|387.9|387.9|387.7|82
1769601350000|2026-01-28 11:55:50|388|387.8|388|387.8|388.1|387.8|388|387.8|0
1769601360000|2026-01-28 11:56:00|388.1|387.9|388.4|388.2|388.4|388.2|388.1|387.9|0
1769601380000|2026-01-28 11:56:20|388.3|388.1|388.3|388.1|388.3|388.1|388.3|388.1|0
1769601420000|2026-01-28 11:57:00|||||||||1420
1769601430000|2026-01-28 11:57:10|388.4|388.3|388.4|388.3|388.4|388.3|388.4|388.3|0
1769601440000|2026-01-28 11:57:20||388.2||388.2||388.2||388.2|0
1769601500000|2026-01-28 11:58:20|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|194
1769601530000|2026-01-28 11:58:50|388.5|388.2|388.5|388.2|388.5|388.2|388.5|388.2|499
1769601560000|2026-01-28 11:59:20||388.3||388.3||388.3||388.3|300
1769601590000|2026-01-28 11:59:50|388.4|388.2|388.4|388.2|388.4|388.2|388.4|388.2|0
1769601600000|2026-01-28 12:00:00||388.3||388.3||388.3||388.3|0
1769601610000|2026-01-28 12:00:10|388.3|388.2|388.3|388.1|388.3|388.2|388.3|388.1|2427
1769601650000|2026-01-28 12:00:50||388.2||388.1||388.2||388.1|200
1769601660000|2026-01-28 12:01:00||388.2||388.2||388.2||388.2|0
1769601670000|2026-01-28 12:01:10|388.2|388.1|388.2|388.1|388.2|388.1|388.2|388.1|214
1769601680000|2026-01-28 12:01:20|388.3|388.2|388.3|388.2|388.3|388.2|388.3|388.2|0
1769601690000|2026-01-28 12:01:30||388.1||388.1||388.1||388.1|0
1769601710000|2026-01-28 12:01:50|388|387.9|388|387.9|388|387.9|388|387.9|1420
1769601720000|2026-01-28 12:02:00|387.9|387.8|387.9|387.7|387.9|387.8|387.9|387.7|0
1769601750000|2026-01-28 12:02:30|387.7|387.5|387.6|387.4|387.7|387.5|387.6|387.4|250
1769601770000|2026-01-28 12:02:50||387.3||387.3||387.3||387.3|0
1769601780000|2026-01-28 12:03:00|387.5|387.2|387.3|387.1|387.5|387.3|387.3|387.1|6014
1769601790000|2026-01-28 12:03:10||387.2||387.2||387.2||387.2|0
1769601810000|2026-01-28 12:03:30||387.1||387.1||387.1||387.1|0
1769601820000|2026-01-28 12:03:40|387.4|387.3|387.4|387.3|387.4|387.3|387.4|387.3|1772
1769601830000|2026-01-28 12:03:50||387.2||387.2||387.2||387.2|1420
1769601840000|2026-01-28 12:04:00|387.3|387.1|387.4|387.2|387.4|387.2|387.3|387.1|3320
1769601860000|2026-01-28 12:04:20|387.3|387.1|387.3|387.1|387.3|387.1|387.3|387.1|1420
1769601880000|2026-01-28 12:04:40|387.4|387.2|387.4|387.2|387.4|387.2|387.4|387.2|0
1769601900000|2026-01-28 12:05:00|||||||||1423
1769601910000|2026-01-28 12:05:10|387.3||387.3||387.3||387.3||0
1769601920000|2026-01-28 12:05:20|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|5477
1769601930000|2026-01-28 12:05:30||387||387||387||387|0
1769601950000|2026-01-28 12:05:50|||||||||1500
1769601960000|2026-01-28 12:06:00|||||||||3000
1769601970000|2026-01-28 12:06:10|387.1|386.8|387|386.8|387.1|386.8|386.9|386.8|1759
1769601980000|2026-01-28 12:06:20|386.9||386.9||387||386.9||0
1769602010000|2026-01-28 12:06:50|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|0
1769602040000|2026-01-28 12:07:20||386.6||386.6||386.6||386.6|1420
1769602060000|2026-01-28 12:07:40|387|386.8|386.9|386.7|387|386.8|386.9|386.7|1627
1769602080000|2026-01-28 12:08:00||386.8||386.7||386.8||386.7|0
1769602110000|2026-01-28 12:08:30|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|250
1769602140000|2026-01-28 12:09:00|386.7||386.7||386.7||386.7||1883
1769602150000|2026-01-28 12:09:10|||||||||296
1769602170000|2026-01-28 12:09:30||386.4||386.4||386.4||386.4|1552
1769602180000|2026-01-28 12:09:40|386.6||386.6||386.6||386.6||1423
1769602190000|2026-01-28 12:09:50|386.5|386.2|386.5|386.2|386.5|386.2|386.5|386.2|1100
1769602200000|2026-01-28 12:10:00|386.4|386.3|386.5|386.3|386.5|386.4|386.4|386.3|685
1769602210000|2026-01-28 12:10:10||386.4||386.3||386.4||386.3|1051
1769602230000|2026-01-28 12:10:30|||||||||90
1769602250000|2026-01-28 12:10:50|386.7|386.5|386.7|386.5|386.7|386.5|386.7|386.5|1745
1769602270000|2026-01-28 12:11:10||386.4||386.4||386.4||386.4|100
1769602280000|2026-01-28 12:11:20||386.5||386.5||386.5||386.5|0
1769602290000|2026-01-28 12:11:30||386.4||386.5||386.5||386.4|0
1769602300000|2026-01-28 12:11:40|386.5|386.2|386.5|386.2|386.5|386.2|386.5|386.2|1000
1769602310000|2026-01-28 12:11:50||386.3||386.3||386.3||386.2|0
1769602330000|2026-01-28 12:12:10||386.2||386.2||386.2||386.2|300
1769602340000|2026-01-28 12:12:20|386.4|386.1|386.4|386.2|386.4|386.3|386.3|386.1|7924
1769602350000|2026-01-28 12:12:30|386.5|386.4|386.5|386.3|386.6|386.4|386.5|386.3|9712
1769602360000|2026-01-28 12:12:40||386.4||386.4||386.4||386.4|0
1769602370000|2026-01-28 12:12:50|386.6||386.6||386.6||386.6||718
1769602380000|2026-01-28 12:13:00||386.5||386.5||386.5||386.5|1000
1769602400000|2026-01-28 12:13:20|||||||||1579
1769602420000|2026-01-28 12:13:40|||||||||239
1769602430000|2026-01-28 12:13:50|386.7||386.7||386.7||386.7||0
1769602440000|2026-01-28 12:14:00|386.6|386.6|386.7|386.5|386.7|386.6|386.6|386.4|1091
1769602510000|2026-01-28 12:15:10|386.6|386.4|386.3|386.1|386.6|386.4|386.3|386.1|6105
1769602520000|2026-01-28 12:15:20|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|1592
1769602530000|2026-01-28 12:15:30||386.1||386.1||386.1||386.1|0
1769602540000|2026-01-28 12:15:40|386.3||386.3||386.3||386.3||0
1769602600000|2026-01-28 12:16:40||386.2||386.2||386.2||386.2|0
1769602610000|2026-01-28 12:16:50||386.1||386.1||386.1||386.1|1392
1769602620000|2026-01-28 12:17:00|386.4|386.2|386.7|386.6|386.7|386.6|386.4|386.2|0
1769602640000|2026-01-28 12:17:20|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|1968
1769602680000|2026-01-28 12:18:00|386.8||386.8||386.8||386.8||0
1769602700000|2026-01-28 12:18:20|386.9|386.8|386.9|386.7|386.9|386.8|386.9|386.7|0
1769602710000|2026-01-28 12:18:30|387|386.9|387|386.9|387|386.9|387|386.9|0
1769602720000|2026-01-28 12:18:40|387.2|387|387.1|386.9|387.2|387|387.1|386.9|858
1769602740000|2026-01-28 12:19:00|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|0
1769602760000|2026-01-28 12:19:20||386.8||386.8||386.8||386.8|1000
1769602800000|2026-01-28 12:20:00|387||387||387||387||153
1769602850000|2026-01-28 12:20:50|387.1|387|387.1|387|387.1|387|387.1|387|26
1769602870000|2026-01-28 12:21:10|||||||||2252
1769602900000|2026-01-28 12:21:40||386.9||386.9||386.9||386.9|0
1769602910000|2026-01-28 12:21:50|387|386.8|387|386.8|387|386.8|387|386.8|485
1769602920000|2026-01-28 12:22:00|386.9|386.6|386.7|386.5|386.9|386.6|386.7|386.5|1324
1769602940000|2026-01-28 12:22:20|386.6||386.6||386.6||386.6||0
1769602990000|2026-01-28 12:23:10||386.4||386.4||386.4||386.4|0
1769603030000|2026-01-28 12:23:50|||||||||250
1769603040000|2026-01-28 12:24:00|386.5|386.3|386.5|386.3|386.5|386.3|386.5|386.3|1344
1769603060000|2026-01-28 12:24:20|||||||||20
1769603070000|2026-01-28 12:24:30|||||||||1392
1769603110000|2026-01-28 12:25:10|386.4|386.2|386.4|386.2|386.4|386.2|386.4|386.2|1010
1769603120000|2026-01-28 12:25:20|386.3|386.1|386.3|386.1|386.3|386.1|386.3|386.1|0
1769603160000|2026-01-28 12:26:00|386.5|386.4|386.5|386.4|386.5|386.4|386.5|386.4|817
1769603170000|2026-01-28 12:26:10|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|0
1769603180000|2026-01-28 12:26:20|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|546
1769603190000|2026-01-28 12:26:30|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|0
1769603230000|2026-01-28 12:27:10||386.7||386.7||386.7||386.7|0
1769603250000|2026-01-28 12:27:30||386.6||386.6||386.6||386.6|0
1769603270000|2026-01-28 12:27:50|386.7||386.7||386.7||386.7||0
1769603280000|2026-01-28 12:28:00|386.8||386.8||386.8||386.8||0
1769603290000|2026-01-28 12:28:10|386.7||386.7||386.7||386.7||0
1769603300000|2026-01-28 12:28:20|386.8|386.5|386.8|386.7|386.8|386.7|386.8|386.5|2351
1769603360000|2026-01-28 12:29:20|||||||||240
1769603370000|2026-01-28 12:29:30|||||||||100
1769603380000|2026-01-28 12:29:40|387|386.9|387|386.9|387|386.9|387|386.9|325
1769603390000|2026-01-28 12:29:50|387.1|387|387.1|387|387.1|387|387.1|387|324
1769603400000|2026-01-28 12:30:00|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|0
1769603410000|2026-01-28 12:30:10|387.4|387.2|387.4|387.2|387.4|387.2|387.4|387.2|0
1769603420000|2026-01-28 12:30:20||387.1||387.1||387.1||387.1|0
1769603430000|2026-01-28 12:30:30||387.2||387.2||387.2||387.2|0
1769603440000|2026-01-28 12:30:40|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|500
1769603450000|2026-01-28 12:30:50|387.1|387|387.1|387|387.1|387|387.1|387|268
1769603500000|2026-01-28 12:31:40||386.9||386.9||386.9||386.9|0
1769603520000|2026-01-28 12:32:00|387|386.8|387|386.8|387|386.8|387|386.8|270
1769603550000|2026-01-28 12:32:30|386.9|386.7|386.9|386.7|386.9|386.7|386.9|386.7|2392
1769603580000|2026-01-28 12:33:00|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|0
1769603590000|2026-01-28 12:33:10|||||||||200
1769603600000|2026-01-28 12:33:20||386.7||386.7||386.7||386.7|2769
1769603610000|2026-01-28 12:33:30||386.6||386.6||386.6||386.6|0
1769603630000|2026-01-28 12:33:50||386.7||386.7||386.7||386.7|0
1769603640000|2026-01-28 12:34:00|386.7|386.6|386.7|386.6|386.7|386.6|386.7|386.6|1426
1769603680000|2026-01-28 12:34:40|386.6|386.5|386.6|386.5|386.6|386.5|386.6|386.5|485
1769603690000|2026-01-28 12:34:50|386.7|386.6|386.8|386.7|386.8|386.7|386.7|386.6|1093
1769603700000|2026-01-28 12:35:00||386.6||386.6||386.6||386.6|993
1769603720000|2026-01-28 12:35:20|386.7|386.5|386.7|386.5|386.7|386.5|386.7|386.5|1012
1769603820000|2026-01-28 12:37:00|386.9|386.8|386.9|386.8|386.9|386.8|386.9|386.8|1500
1769603840000|2026-01-28 12:37:20||386.7||386.7||386.7||386.7|4123
1769603860000|2026-01-28 12:37:40|387|386.9|387|386.9|387|386.9|387|386.9|1614
1769603870000|2026-01-28 12:37:50|387.2|387|387.2|387|387.2|387|387.2|387|596
1769603900000|2026-01-28 12:38:20|387.1||387.1||387.1||387.1||10
1769603930000|2026-01-28 12:38:50|387.2|387.1|387.2|387.1|387.2|387.1|387.2|387.1|214
1769603940000|2026-01-28 12:39:00|387.6|387.5|387.6|387.5|387.6|387.5|387.6|387.5|66
1769603950000|2026-01-28 12:39:10|387.7||387.7||387.7||387.7||0
1769603960000|2026-01-28 12:39:20|387.8|387.6|387.8|387.7|387.8|387.7|387.8|387.6|676
1769603970000|2026-01-28 12:39:30|387.7|387.6|387.7|387.5|387.7|387.6|387.7|387.5|79
1769603980000|2026-01-28 12:39:40|387.6||387.6||387.6||387.6||448
1769604000000|2026-01-28 12:40:00|387.7|387.4|387.7|387.5|387.7|387.5|387.7|387.4|0
1769604010000|2026-01-28 12:40:10||387.6||387.6||387.6||387.5|0
1769604020000|2026-01-28 12:40:20|387.9|387.5|387.9|387.7|387.9|387.7|387.9|387.5|0
1769604030000|2026-01-28 12:40:30|388|387.8|388|387.8|388|387.8|388|387.8|0
1769604060000|2026-01-28 12:41:00|388.2|388|388.2|388|388.2|388|388.2|388|429
1769604140000|2026-01-28 12:42:20|388.3|388.1|388.3|388.1|388.3|388.1|388.3|388.1|0
1769604180000|2026-01-28 12:43:00|388.5|388.2|388.5|388.3|388.5|388.4|388.5|388.2|1889
1769604210000|2026-01-28 12:43:30|388.7|388.5|388.6|388.4|388.7|388.5|388.6|388.4|2354
1769604220000|2026-01-28 12:43:40|388.5|388.3|388.5|388.3|388.5|388.3|388.5|388.3|448
1769604230000|2026-01-28 12:43:50|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|0
1769604270000|2026-01-28 12:44:30||388.5||388.4||388.5||388.4|0
1769604300000|2026-01-28 12:45:00|388.4|388.2|388.4|388.2|388.4|388.2|388.4|388.2|490
1769604330000|2026-01-28 12:45:30|||||||||530
1769604350000|2026-01-28 12:45:50|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|1426
1769604370000|2026-01-28 12:46:10|388.6|388.3|388.6|388.5|388.6|388.5|388.6|388.3|0
1769604380000|2026-01-28 12:46:20|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|105
1769604400000|2026-01-28 12:46:40||388.7||388.7||388.7||388.7|0
1769604410000|2026-01-28 12:46:50|388.9|388.8|388.9|388.7|388.9|388.8|388.9|388.7|8426
1769604460000|2026-01-28 12:47:40||388.8||388.7||388.8||388.7|1234
1769604480000|2026-01-28 12:48:00|388.7|388.5|388.8|388.6|388.8|388.6|388.7|388.5|15
1769604490000|2026-01-28 12:48:10|||||||||2000
1769604500000|2026-01-28 12:48:20|389|388.9|389|388.9|389|388.9|389|388.9|7000
1769604510000|2026-01-28 12:48:30|389.3|389.1|389.3|389.1|389.3|389.1|389.3|389.1|0
1769604520000|2026-01-28 12:48:40|389.4|389.2|389.5|389.2|389.5|389.2|389.4|389.2|0
1769604550000|2026-01-28 12:49:10|389.6|389.4|389.7|389.5|389.7|389.5|389.6|389.4|2000
1769604560000|2026-01-28 12:49:20|389.6|389.6|389.7|389.6|389.7|389.6|389.6|389.6|4005
1769604580000|2026-01-28 12:49:40|||||||||4
1769604590000|2026-01-28 12:49:50||389.5||389.5||389.5||389.5|3
1769604620000|2026-01-28 12:50:20|389.8|389.6|389.8|389.6|389.8|389.6|389.8|389.6|0
1769604630000|2026-01-28 12:50:30|||||||||102
1769604660000|2026-01-28 12:51:00|389.9|389.7|389.9|389.8|389.9|389.8|389.9|389.7|0
1769604670000|2026-01-28 12:51:10|390|389.9|390.1|389.9|390.2|390|390|389.9|1469
1769604690000|2026-01-28 12:51:30|390|389.8|390|389.8|390|389.8|390|389.8|66
1769604720000|2026-01-28 12:52:00|390.2|390|390.4|390.2|390.4|390.2|390.2|390|349
1769604730000|2026-01-28 12:52:10|390.6|390.3|390.6|390.4|390.6|390.4|390.6|390.3|4000
1769604740000|2026-01-28 12:52:20|390.8|390.5|390.8|390.5|390.8|390.5|390.8|390.5|100
1769604750000|2026-01-28 12:52:30|390.2|390|390.3|390.1|390.3|390.1|390.2|390|1426
1769604760000|2026-01-28 12:52:40||390.2||390.2||390.2||390.2|0
1769604770000|2026-01-28 12:52:50|390.4|390.3|390.3|390.1|390.4|390.3|390.3|390.1|2118
1769604780000|2026-01-28 12:53:00|390.4|390.2|390.4|390.3|390.4|390.3|390.4|390.2|100
1769604810000|2026-01-28 12:53:30|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|1426
1769604820000|2026-01-28 12:53:40|390.4|390.2|390.4|390.2|390.4|390.3|390.4|390.2|1400
1769604830000|2026-01-28 12:53:50|390.6|390.4|390.7|390.5|390.7|390.5|390.6|390.4|4426
1769604860000|2026-01-28 12:54:20|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|425
1769604870000|2026-01-28 12:54:30||390.3||390.3||390.3||390.3|0
1769604930000|2026-01-28 12:55:30|390.5|390.5|390.6|390.4|390.6|390.5|390.5|390.4|3006
1769604960000|2026-01-28 12:56:00|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|0
1769604970000|2026-01-28 12:56:10|391|390.8|391|390.7|391|390.8|390.9|390.7|0
1769604980000|2026-01-28 12:56:20|390.9|390.8|391|390.8|391|390.8|390.9|390.8|0
1769605020000|2026-01-28 12:57:00|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|0
1769605030000|2026-01-28 12:57:10|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|0
1769605050000|2026-01-28 12:57:30||390.8||390.8||390.8||390.8|0
1769605060000|2026-01-28 12:57:40|390.7|390.7|390.7|390.5|390.7|390.7|390.7|390.5|1499
1769605080000|2026-01-28 12:58:00|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|762
1769605110000|2026-01-28 12:58:30|390.8|390.6|391.1|390.9|391.1|390.9|390.8|390.6|693
1769605120000|2026-01-28 12:58:40||391||391||391||391|0
1769605130000|2026-01-28 12:58:50||390.9||390.9||390.9||390.9|275
1769605190000|2026-01-28 12:59:50|391||391||391||391||0
1769605210000|2026-01-28 13:00:10|390.9|390.8|390.9|390.7|390.9|390.8|390.9|390.7|257
1769605220000|2026-01-28 13:00:20|391||391||391||391||0
1769605230000|2026-01-28 13:00:30|391.3|391.1|391.6|391.4|391.6|391.4|391.3|391.1|60
1769605240000|2026-01-28 13:00:40|391.4|391.1|391.4|391.2|391.5|391.2|391.4|391.1|0
1769605250000|2026-01-28 13:00:50|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|0
1769605260000|2026-01-28 13:01:00|391.7|391.5|391.7|391.5|391.7|391.5|391.6|391.5|1427
1769605280000|2026-01-28 13:01:20|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|49
1769605290000|2026-01-28 13:01:30|391.8|391.5|391.9|391.6|391.9|391.6|391.8|391.5|0
1769605300000|2026-01-28 13:01:40||391.7||391.7||391.7||391.7|0
1769605310000|2026-01-28 13:01:50|392|391.8|392.1|391.9|392.2|392|392|391.8|2554
1769605320000|2026-01-28 13:02:00|392|391.8|392.1|391.9|392.1|391.9|392|391.8|1155
1769605340000|2026-01-28 13:02:20||391.8||391.8||391.8||391.8|1426
1769605350000|2026-01-28 13:02:30|392.3|392|392.3|392.2|392.3|392.2|392.3|392|0
1769605380000|2026-01-28 13:03:00|392|391.8|392.1|391.8|392.1|391.8|392|391.8|1383
1769605390000|2026-01-28 13:03:10|392.2|392|392.2|392|392.2|392|392.2|392|0
1769605420000|2026-01-28 13:03:40|392.3|392.2|392.3|392.1|392.3|392.2|392.3|392.1|0
1769605440000|2026-01-28 13:04:00||392||392||392||392|0
1769605460000|2026-01-28 13:04:20|392.2||392.2||392.2||392.2||909
1769605490000|2026-01-28 13:04:50|392.1|391.8|392|391.7|392.1|391.8|392|391.7|742
1769605510000|2026-01-28 13:05:10|391.8|391.5|391.8|391.5|391.8|391.5|391.8|391.5|1234
1769605540000|2026-01-28 13:05:40|391.7|391.6|391.7|391.5|391.7|391.6|391.7|391.5|591
1769605560000|2026-01-28 13:06:00|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|0
1769605580000|2026-01-28 13:06:20|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|0
1769605610000|2026-01-28 13:06:50|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|491
1769605620000|2026-01-28 13:07:00|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|1357
1769605630000|2026-01-28 13:07:10|391.7||391.7||391.7||391.7||0
1769605640000|2026-01-28 13:07:20||391.5||391.5||391.5||391.5|0
1769605680000|2026-01-28 13:08:00|391.6|391.4|391.6|391.5|391.6|391.5|391.6|391.4|0
1769605700000|2026-01-28 13:08:20||391.4||391.4||391.4||391.4|255
1769605740000|2026-01-28 13:09:00|391.5|391.3|391.7|391.5|391.7|391.5|391.5|391.3|0
1769605780000|2026-01-28 13:09:40|391.6|391.6|391.6|391.5|391.6|391.6|391.6|391.5|0
1769605810000|2026-01-28 13:10:10|391.7|391.6|391.7|391.6|391.7|391.6|391.7|391.6|1954
1769605840000|2026-01-28 13:10:40|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|1357
1769605870000|2026-01-28 13:11:10|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|0
1769605920000|2026-01-28 13:12:00||391.4||391.4||391.4||391.4|0
1769605950000|2026-01-28 13:12:30|391.6|391.1|391.2|391|391.6|391.1|391.2|391|1357
1769605980000|2026-01-28 13:13:00|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|0
1769606010000|2026-01-28 13:13:30|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|106
1769606030000|2026-01-28 13:13:50|391.3|391.3|391.5|391.3|391.5|391.3|391.3|391.3|0
1769606040000|2026-01-28 13:14:00|391.4||391.5||391.5||391.4||200
1769606060000|2026-01-28 13:14:20|391.4|391.2|391.4|391.3|391.4|391.3|391.4|391.2|0
1769606070000|2026-01-28 13:14:30||391.2||391.2||391.3||391.2|0
1769606080000|2026-01-28 13:14:40||391.3||391.2||391.3||391.2|0
1769606090000|2026-01-28 13:14:50|391.3||391.4||391.4||391.3||632
1769606100000|2026-01-28 13:15:00|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|1357
1769606120000|2026-01-28 13:15:20||391.2||391.2||391.2||391.2|0
1769606140000|2026-01-28 13:15:40|391.4||391.4||391.4||391.4||0
1769606150000|2026-01-28 13:15:50||391.3||391.2||391.3||391.2|250
1769606170000|2026-01-28 13:16:10||391.3||391.2||391.3||391.2|500
1769606190000|2026-01-28 13:16:30|391.2|391.1|391.5|391.4|391.5|391.4|391.2|391|3657
1769606220000|2026-01-28 13:17:00|391.7|391.5|391.5|391.3|391.7|391.5|391.5|391.3|10
1769606230000|2026-01-28 13:17:10|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|1284
1769606240000|2026-01-28 13:17:20|391.7|391.5|391.7|391.5|391.7|391.5|391.7|391.5|0
1769606250000|2026-01-28 13:17:30|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|0
1769606290000|2026-01-28 13:18:10|391.5|391.5|391.6|391.5|391.6|391.5|391.5|391.5|0
1769606300000|2026-01-28 13:18:20||391.4||391.4||391.4||391.4|0
1769606310000|2026-01-28 13:18:30|391.7|391.5|391.7|391.6|391.7|391.6|391.7|391.5|5000
1769606350000|2026-01-28 13:19:10|391.9|391.5|391.9|391.6|391.9|391.6|391.9|391.5|1357
1769606370000|2026-01-28 13:19:30|391.8|391.5|391.7|391.5|391.8|391.5|391.7|391.5|1357
1769606380000|2026-01-28 13:19:40|||||||||1000
1769606390000|2026-01-28 13:19:50|391.6|391.4|391.6|391.4|391.6|391.4|391.6|391.4|480
1769606420000|2026-01-28 13:20:20|391.5|391.5|391.5|391.3|391.5|391.5|391.5|391.3|2500
1769606430000|2026-01-28 13:20:30|391.4||391.4||391.4||391.4||0
1769606440000|2026-01-28 13:20:40|391.3|391.2|391.4|391.2|391.4|391.2|391.3|391.2|7
1769606470000|2026-01-28 13:21:10||391.3||391.3||391.3||391.3|0
1769606480000|2026-01-28 13:21:20||391.2||391.2||391.2||391.2|0
1769606490000|2026-01-28 13:21:30|391.3|391|391.1|391|391.3|391|391.1|391|411
1769606500000|2026-01-28 13:21:40|391.2||391.2||391.2||391.2||0
1769606530000|2026-01-28 13:22:10|390.9|390.7|390.9|390.7|390.9|390.7|390.9|390.7|1357
1769606610000|2026-01-28 13:23:30|||||||||6
1769606640000|2026-01-28 13:24:00|390.8||390.9||390.9||390.8||750
1769606650000|2026-01-28 13:24:10|390.8|390.5|390.6|390.3|390.8|390.5|390.6|390.3|0
1769606660000|2026-01-28 13:24:20|390.5||390.5||390.5||390.5||0
1769606690000|2026-01-28 13:24:50||390.4||390.3||390.4||390.3|0
1769606700000|2026-01-28 13:25:00||390.4||390.4||390.4||390.4|1357
1769606730000|2026-01-28 13:25:30|390.7|390.6|390.8|390.6|390.8|390.6|390.7|390.6|3175
1769606740000|2026-01-28 13:25:40|390.7||390.7||390.7||390.7||38
1769606830000|2026-01-28 13:27:10|390.6|390.5|390.6|390.5|390.6|390.5|390.6|390.5|416
1769606860000|2026-01-28 13:27:40|||||||||222
1769606880000|2026-01-28 13:28:00||390.3||390.3||390.3||390.3|579
1769606920000|2026-01-28 13:28:40||390.4||390.4||390.4||390.4|0
1769606930000|2026-01-28 13:28:50||390.3||390.3||390.3||390.3|0
1769606950000|2026-01-28 13:29:10||390.4||390.3||390.4||390.3|0
1769606960000|2026-01-28 13:29:20|390.5||390.5||390.5||390.5||0
1769606980000|2026-01-28 13:29:40||390.2||390.2||390.2||390.2|0
1769607000000|2026-01-28 13:30:00||390.3||390.2||390.3||390.2|0
1769607010000|2026-01-28 13:30:10||390.3||390.2||390.3||390.2|0
1769607020000|2026-01-28 13:30:20|390.4|390.3|390.5|390.3|390.5|390.3|390.4|390.2|4857
1769607030000|2026-01-28 13:30:30|390.4|390.4|390.5|390.2|390.5|390.4|390.4|390.2|1324
1769607040000|2026-01-28 13:30:40|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|0
1769607060000|2026-01-28 13:31:00|390.5|390.3|390.4|390.2|390.5|390.3|390.4|390.2|1630
1769607090000|2026-01-28 13:31:30|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|0
1769607100000|2026-01-28 13:31:40|390.4|390.2|390.5|390.2|390.5|390.3|390.4|390.2|1218
1769607110000|2026-01-28 13:31:50|390.4||390.4||390.4||390.4||0
1769607120000|2026-01-28 13:32:00|389.7|389.5|389.6|389.4|389.7|389.5|389.6|389.4|1357
1769607130000|2026-01-28 13:32:10|389.4|389.2|389.2|389.1|389.4|389.2|389.2|389.1|1357
1769607140000|2026-01-28 13:32:20|389|388.8|389.4|389.2|389.4|389.2|388.9|388.8|1396
1769607150000|2026-01-28 13:32:30|389.6|389.4|389.4|389.2|389.6|389.4|389.3|389.1|1419
1769607160000|2026-01-28 13:32:40|389.3|389.1|389.2|389|389.3|389.1|389.2|389|1682
1769607170000|2026-01-28 13:32:50|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|1543
1769607180000|2026-01-28 13:33:00|389.4|389.2|389.2|389|389.4|389.2|389.1|388.9|2005
1769607200000|2026-01-28 13:33:20|389.4|389.2|388.9|388.7|389.4|389.2|388.9|388.7|1629
1769607210000|2026-01-28 13:33:30|388.8|388.8|389|388.8|389|388.8|388.8|388.8|3580
1769607220000|2026-01-28 13:33:40|388.9|388.7|388.9|388.7|388.9|388.7|388.9|388.6|0
1769607240000|2026-01-28 13:34:00|388.8|388.6|388.8|388.6|388.8|388.6|388.8|388.6|491
1769607270000|2026-01-28 13:34:30|388.7|388.2|388.3|388.1|388.7|388.2|388.3|388.1|1482
1769607280000|2026-01-28 13:34:40|388.4||388.4||388.4||388.4||0
1769607290000|2026-01-28 13:34:50|388.3|387.9|388.2|388|388.3|388|388.1|387.9|500
1769607300000|2026-01-28 13:35:00|388.3|388.1|388.3|388.1|388.3|388.1|388.3|388.1|845
1769607310000|2026-01-28 13:35:10|388.4|388.2|388.4|388.2|388.4|388.2|388.3|388.1|2077
1769607330000|2026-01-28 13:35:30|388.5|388.3|388.6|388.4|388.6|388.4|388.4|388.3|0
1769607380000|2026-01-28 13:36:20|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|172
1769607450000|2026-01-28 13:37:30|388.6||388.7||388.7||388.6||0
1769607460000|2026-01-28 13:37:40|388.9|388.8|388.9|388.8|388.9|388.8|388.9|388.8|54
1769607470000|2026-01-28 13:37:50|389.1|388.9|389.1|388.9|389.1|388.9|389.1|388.9|76
1769607480000|2026-01-28 13:38:00|389.4|389|389.2|389|389.4|389.2|389.2|389|1156
1769607490000|2026-01-28 13:38:10|389.1|388.9|389.2|389|389.2|389|389.1|388.9|1209
1769607510000|2026-01-28 13:38:30|389.1||389.2||389.2||389.1||0
1769607540000|2026-01-28 13:39:00|389.4|389.1|389.4|389.2|389.4|389.2|389.4|389.1|0
1769607590000|2026-01-28 13:39:50|389.5|389.3|389.5|389.3|389.5|389.3|389.5|389.3|742
1769607600000|2026-01-28 13:40:00||389.4||389.3||389.4||389.3|9
1769607610000|2026-01-28 13:40:10||389.2||389.2||389.2||389.2|1357
1769607620000|2026-01-28 13:40:20||389.3||389.3||389.3||389.3|0
1769607640000|2026-01-28 13:40:40|||||||||504
1769607650000|2026-01-28 13:40:50||389.4||389.3||389.4||389.3|433
1769607670000|2026-01-28 13:41:10||389.4||389.3||389.4||389.3|365
1769607690000|2026-01-28 13:41:30|389.4|389.4|389.5|389.4|389.5|389.4|389.4|389.4|1357
1769607730000|2026-01-28 13:42:10|389.3|389.3|389.3|389.2|389.3|389.3|389.3|389.2|471
1769607780000|2026-01-28 13:43:00|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|526
1769607800000|2026-01-28 13:43:20|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|847
1769607810000|2026-01-28 13:43:30|389.5|389.3|389.5|389.3|389.5|389.3|389.5|389.3|0
1769607870000|2026-01-28 13:44:30|389.3|389.1|389.3|389.1|389.3|389.1|389.3|389.1|399
1769607890000|2026-01-28 13:44:50|389.1|389|389.1|389|389.1|389|389.1|389|456
1769607900000|2026-01-28 13:45:00|389.3|389.1|389.4|389.2|389.4|389.2|389.3|389.1|1316
1769607920000|2026-01-28 13:45:20||389.3||389.3||389.3||389.3|0
1769607930000|2026-01-28 13:45:30||389.2||389.2||389.2||389.2|220
1769607960000|2026-01-28 13:46:00|389.5|389.4|389.5|389.3|389.5|389.4|389.5|389.3|119
1769607990000|2026-01-28 13:46:30|389.4|389.4|389.4|389.2|389.4|389.4|389.4|389.2|2500
1769608010000|2026-01-28 13:46:50|389.5|389.3|389.4|389.3|389.5|389.3|389.4|389.3|1032
1769608030000|2026-01-28 13:47:10|||||||||150
1769608050000|2026-01-28 13:47:30|||||||||888
1769608070000|2026-01-28 13:47:50|389.3|389.2|389.4|389.2|389.4|389.2|389.3|389.2|417
1769608080000|2026-01-28 13:48:00|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|2090
1769608100000|2026-01-28 13:48:20|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|467
1769608120000|2026-01-28 13:48:40|389.6|389.5|389.6|389.4|389.6|389.5|389.6|389.4|189
1769608130000|2026-01-28 13:48:50|389.5|389.3|389.4|389.2|389.5|389.3|389.4|389.2|1199
1769608140000|2026-01-28 13:49:00||389.3||389.3||389.3||389.3|0
1769608160000|2026-01-28 13:49:20|389.3|389.1|389.3|389.1|389.3|389.1|389.3|389.1|0
1769608240000|2026-01-28 13:50:40||389.2||389.2||389.2||389.2|0
1769608290000|2026-01-28 13:51:30|389.4||389.4||389.4||389.4||0
1769608300000|2026-01-28 13:51:40|||||||||600
1769608310000|2026-01-28 13:51:50||389.3||389.2||389.3||389.2|200
1769608320000|2026-01-28 13:52:00||389.3||389.3||389.3||389.3|0
1769608340000|2026-01-28 13:52:20|||||||||250
1769608360000|2026-01-28 13:52:40|389.3|389.2|389.3|389.2|389.3|389.2|389.3|389.2|18
1769608370000|2026-01-28 13:52:50|389.4||389.4||389.4||389.4||1100
1769608380000|2026-01-28 13:53:00|||||||||1000
1769608390000|2026-01-28 13:53:10|389.3||389.4||389.4||389.3||0
1769608410000|2026-01-28 13:53:30|389.3|389.3|389.4|389.2|389.4|389.3|389.3|389.2|1416
1769608420000|2026-01-28 13:53:40||389.3||389.3||389.3||389.3|200
1769608470000|2026-01-28 13:54:30|||||||||191
1769608480000|2026-01-28 13:54:40|||||||||1000
1769608490000|2026-01-28 13:54:50|||||||||100
1769608500000|2026-01-28 13:55:00|||||||||1904
1769608510000|2026-01-28 13:55:10|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|56
1769608520000|2026-01-28 13:55:20|389.5|389.4|389.5|389.4|389.5|389.4|389.5|389.4|0
1769608540000|2026-01-28 13:55:40|||||||||954
1769608580000|2026-01-28 13:56:20|389.4|389.3|389.4|389.3|389.4|389.3|389.4|389.3|398
1769608600000|2026-01-28 13:56:40|389.5|389.4|389.7|389.5|389.7|389.5|389.5|389.4|0
1769608620000|2026-01-28 13:57:00||389.6||389.6||389.6||389.6|0
1769608630000|2026-01-28 13:57:10||389.5||389.5||389.5||389.5|1000
1769608660000|2026-01-28 13:57:40||389.6||389.5||389.6||389.5|0
1769608690000|2026-01-28 13:58:10|389.6|389.4|389.5|389.4|389.6|389.4|389.5|389.4|1144
1769608740000|2026-01-28 13:59:00|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|657
1769608810000|2026-01-28 14:00:10|||||||||1160
1769608840000|2026-01-28 14:00:40|389.6|389.5|389.6|389.5|389.6|389.5|389.6|389.5|505
1769608880000|2026-01-28 14:01:20|389.7|389.6|390|389.9|390|389.9|389.7|389.6|0
1769608890000|2026-01-28 14:01:30|390.1|390|390.1|390|390.1|390|390.1|390|383
1769608900000|2026-01-28 14:01:40|390|389.9|390|389.9|390|389.9|390|389.9|1653
1769608910000|2026-01-28 14:01:50|390.1|390|390.1|390|390.3|390.2|390.1|390|681
1769608920000|2026-01-28 14:02:00||389.9||389.9||389.9||389.9|502
1769608930000|2026-01-28 14:02:10|389.9|389.7|389.9|389.7|389.9|389.7|389.9|389.7|0
1769608940000|2026-01-28 14:02:20|390|389.9|390|389.8|390|389.9|390|389.8|0
1769608960000|2026-01-28 14:02:40|||||||||500
1769608980000|2026-01-28 14:03:00|389.9|389.9|390|389.8|390|389.9|389.9|389.8|165
1769608990000|2026-01-28 14:03:10|390.1|389.9|390.1|390|390.1|390|390.1|389.9|1175
1769609000000|2026-01-28 14:03:20||389.9||389.9||389.9||389.9|0
1769609010000|2026-01-28 14:03:30|390|389.8|390.1|389.9|390.1|389.9|390|389.8|457
1769609030000|2026-01-28 14:03:50|390|389.8|390|389.8|390|389.8|390|389.8|435
1769609050000|2026-01-28 14:04:10||389.9||389.8||389.9||389.8|0
1769609080000|2026-01-28 14:04:40|389.8|389.7|389.8|389.7|389.8|389.7|389.8|389.7|0
1769609090000|2026-01-28 14:04:50|389.9|389.8|390|389.8|390|389.9|389.9|389.8|915
1769609110000|2026-01-28 14:05:10||389.9||389.8||389.9||389.8|0
1769609130000|2026-01-28 14:05:30||389.7||389.7||389.7||389.7|0
1769609170000|2026-01-28 14:06:10|389.9|389.5|389.7|389.5|389.9|389.5|389.7|389.5|2500
1769609230000|2026-01-28 14:07:10||389.6||389.6||389.6||389.6|0
1769609260000|2026-01-28 14:07:40|389.6|389.5|389.6|389.4|389.6|389.5|389.6|389.4|0
1769609320000|2026-01-28 14:08:40||389.5||389.5||389.5||389.5|0
1769609330000|2026-01-28 14:08:50|||||||||1436
1769609350000|2026-01-28 14:09:10|||||||||932
1769609360000|2026-01-28 14:09:20|389.7|389.6|389.7|389.6|389.7|389.6|389.7|389.6|932
1769609370000|2026-01-28 14:09:30|389.6|389.4|389.6|389.4|389.6|389.4|389.6|389.4|0
1769609380000|2026-01-28 14:09:40|389.7|389.5|389.7|389.5|389.7|389.5|389.7|389.5|0
1769609390000|2026-01-28 14:09:50|389.8|389.6|390.2|390.1|390.3|390.1|389.8|389.6|1403
1769609400000|2026-01-28 14:10:00|390.3||390.3||390.3||390.3||0
1769609420000|2026-01-28 14:10:20|390.2|390|390.1|389.9|390.2|390|390.1|389.9|429
1769609430000|2026-01-28 14:10:30||390||390||390||390|0
1769609450000|2026-01-28 14:10:50|390.3|390.1|390.7|390.5|390.7|390.5|390.3|390.1|563
1769609490000|2026-01-28 14:11:30|390.6|390.4|390.6|390.4|390.6|390.4|390.6|390.4|432
1769609520000|2026-01-28 14:12:00||390.5||390.4||390.5||390.4|1267
1769609540000|2026-01-28 14:12:20||390.5||390.5||390.5||390.5|0
1769609570000|2026-01-28 14:12:50|390.7|390.6|390.7|390.6|390.7|390.6|390.7|390.6|978
1769609590000|2026-01-28 14:13:10|390.4|390.2|390.4|390.2|390.4|390.2|390.4|390.2|0
1769609640000|2026-01-28 14:14:00|389.9|389.7|390|389.8|390|389.8|389.9|389.7|237
1769609650000|2026-01-28 14:14:10|389.9|389.9|389.9|389.7|389.9|389.9|389.9|389.7|1049
1769609690000|2026-01-28 14:14:50|390|389.8|390|389.8|390|389.8|390|389.8|0
1769609700000|2026-01-28 14:15:00||389.9||389.9||389.9||389.9|0
1769609710000|2026-01-28 14:15:10||389.8||389.8||389.8||389.8|0
1769609720000|2026-01-28 14:15:20|390.1|390|390.1|390|390.1|390|390.1|390|0
1769609740000|2026-01-28 14:15:40||389.9||389.9||389.9||389.9|409
1769609770000|2026-01-28 14:16:10|390.4|390.3|390.4|390.3|390.4|390.3|390.4|390.3|0
1769609780000|2026-01-28 14:16:20||390.2||390.2||390.2||390.2|398
1769609880000|2026-01-28 14:18:00|390.6|390.3|390.6|390.4|390.6|390.4|390.6|390.3|0
1769609900000|2026-01-28 14:18:20|390.5|390.3|390.6|390.4|390.6|390.4|390.5|390.3|0
1769609920000|2026-01-28 14:18:40|390.5||390.6||390.6||390.5||0
1769609930000|2026-01-28 14:18:50|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|0
1769609950000|2026-01-28 14:19:10|391|390.7|391|390.8|391|390.8|391|390.7|0
1769609970000|2026-01-28 14:19:30|390.9||391||391||390.9||371
1769610010000|2026-01-28 14:20:10|390.9|390.9|390.9|390.8|390.9|390.9|390.9|390.8|0
1769610020000|2026-01-28 14:20:20|391|390.9|391.1|390.9|391.1|390.9|391|390.9|2766
1769610030000|2026-01-28 14:20:30|391|391|391.2|391|391.2|391|391|390.9|1258
1769610060000|2026-01-28 14:21:00|391.1||391.1||391.1||391.1||0
1769610090000|2026-01-28 14:21:30|391.2||391.2||391.2||391.2||0
1769610120000|2026-01-28 14:22:00|||||||||50
1769610130000|2026-01-28 14:22:10|391.1||391.2||391.2||391.1||948
1769610160000|2026-01-28 14:22:40|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|0
1769610170000|2026-01-28 14:22:50|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|870
1769610180000|2026-01-28 14:23:00|391.3||391.3||391.3||391.3||0
1769610190000|2026-01-28 14:23:10|391.4||391.4||391.4||391.4||0
1769610200000|2026-01-28 14:23:20|391.3||391.4||391.4||391.3||0
1769610220000|2026-01-28 14:23:40|391.1|391|391.1|391|391.1|391|391.1|391|1869
1769610240000|2026-01-28 14:24:00|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|0
1769610300000|2026-01-28 14:25:00|391.4|391.2|391.4|391.3|391.4|391.3|391.4|391.2|0
1769610310000|2026-01-28 14:25:10|391.5|391.4|391.5|391.3|391.5|391.4|391.5|391.3|164
1769610320000|2026-01-28 14:25:20|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|67
1769610330000|2026-01-28 14:25:30|391.7|391.6|391.7|391.5|391.8|391.6|391.7|391.5|1423
1769610350000|2026-01-28 14:25:50|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|0
1769610380000|2026-01-28 14:26:20|391.9|391.7|391.9|391.7|391.9|391.8|391.9|391.7|399
1769610400000|2026-01-28 14:26:40|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|0
1769610410000|2026-01-28 14:26:50|392|391.8|391.9|391.7|392|391.8|391.9|391.7|1343
1769610470000|2026-01-28 14:27:50|392.2|392.1|392.4|392.2|392.4|392.2|392.2|392.1|496
1769610480000|2026-01-28 14:28:00|392.2|392.3|392.2|392|392.2|392.3|392.2|392|0
1769610490000|2026-01-28 14:28:10|392.1|391.9|392.1|391.9|392.1|392|392.1|391.9|0
1769610500000|2026-01-28 14:28:20|392||392||392||392||2600
1769610510000|2026-01-28 14:28:30|392.2|391.8|392.2|392|392.2|392|392.2|391.8|0
1769610520000|2026-01-28 14:28:40|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|0
1769610540000|2026-01-28 14:29:00|391.9|391.8|392|391.9|392|391.9|391.9|391.8|0
1769610550000|2026-01-28 14:29:10|392.1||392.1||392.1||392.1||0
1769610560000|2026-01-28 14:29:20|391.9|391.7|391.9|391.7|391.9|391.7|391.9|391.7|0
1769610570000|2026-01-28 14:29:30|392|391.8|392.1|391.7|392.1|391.8|392|391.7|0
1769610580000|2026-01-28 14:29:40|392||392||392||392||0
1769610590000|2026-01-28 14:29:50|391.7|391.5|391.6|391.5|391.7|391.5|391.6|391.5|88
1769610600000|2026-01-28 14:30:00|391.8|391.4|391.6|391.4|392.1|391.9|391.6|391.4|4431
1769610610000|2026-01-28 14:30:10|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|0
1769610620000|2026-01-28 14:30:20|391.3|391.1|391.3|391.1|391.3|391.1|391.3|391.1|0
1769610630000|2026-01-28 14:30:30||391.2||391.2||391.2||391.2|328
1769610640000|2026-01-28 14:30:40|391.5|391.1|391.5|391.3|391.5|391.3|391.5|391.1|1652
1769610650000|2026-01-28 14:30:50|391.4|391.2|391.3|391.2|391.4|391.2|391.3|391.2|1416
1769610660000|2026-01-28 14:31:00|391.4|390.9|391.1|390.9|391.4|390.9|391.1|390.9|979
1769610670000|2026-01-28 14:31:10|391.3|391.1|391.3|391.1|391.3|391.1|391.2|390.9|2815
1769610690000|2026-01-28 14:31:30|391.4|391.2|391.5|391.4|391.5|391.4|391.4|391.2|1344
1769610700000|2026-01-28 14:31:40|391.6|391.5|391.6|391.5|391.6|391.5|391.6|391.5|1416
1769610710000|2026-01-28 14:31:50|391.5|391.4|391.5|391.4|391.5|391.4|391.5|391.4|1
1769610720000|2026-01-28 14:32:00|391.4|391.3|391.6|391.4|391.6|391.4|391.4|391.3|1641
1769610740000|2026-01-28 14:32:20|392.2|392|392.3|392.1|392.3|392.1|392.2|392|1416
1769610750000|2026-01-28 14:32:30|392.2|391.9|392.2|392|392.2|392|392.1|391.9|3916
1769610770000|2026-01-28 14:32:50|392.1|392.1|392.5|392.3|392.5|392.3|392.1|392|749
1769610780000|2026-01-28 14:33:00|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|0
1769610790000|2026-01-28 14:33:10|392.5|392.3|392.5|392.4|392.5|392.4|392.5|392.3|977
1769610800000|2026-01-28 14:33:20||392.3||392.3||392.3||392.3|0
1769610820000|2026-01-28 14:33:40|392.7|392.5|392.7|392.5|392.7|392.5|392.7|392.5|166
1769610830000|2026-01-28 14:33:50|392.6|392.7|392.8|392.7|392.8|392.7|392.6|392.6|146
1769610840000|2026-01-28 14:34:00|393|392.9|393|392.8|393.2|393|393|392.8|1294
1769610850000|2026-01-28 14:34:10|393.2|393|393.2|393|393.2|393|393.2|393|1416
1769610870000|2026-01-28 14:34:30|393.4|393.1|393.5|393.3|393.5|393.4|393.4|393.1|333
1769610880000|2026-01-28 14:34:40|||||||||1800
1769610890000|2026-01-28 14:34:50|393.4||393.4||393.4||393.4||0
1769610900000|2026-01-28 14:35:00|393.5|393.4|393.9|393.7|393.9|393.7|393.5|393.4|1631
1769610910000|2026-01-28 14:35:10|394|393.9|393.8|393.7|394|393.9|393.8|393.7|46
1769610920000|2026-01-28 14:35:20|393.9|393.8|393.8|393.6|393.9|393.8|393.8|393.6|300
1769610930000|2026-01-28 14:35:30|393.7|393.5|393.6|393.5|393.7|393.5|393.6|393.5|1416
1769610940000|2026-01-28 14:35:40|393.8|393.6|393.5|393.4|393.8|393.6|393.5|393.4|107
1769610950000|2026-01-28 14:35:50|393.6|393.3|393.4|393.3|393.6|393.3|393.4|393.3|105
1769610960000|2026-01-28 14:36:00|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|80
1769610980000|2026-01-28 14:36:20|393.7|393.6|393.6|393.5|393.7|393.6|393.6|393.5|9756
1769610990000|2026-01-28 14:36:30||393.4||393.4||393.4||393.4|0
1769611000000|2026-01-28 14:36:40|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|1416
1769611010000|2026-01-28 14:36:50|393.6||393.6||393.6||393.6||0
1769611020000|2026-01-28 14:37:00|393.7||393.7||393.7||393.7||80
1769611070000|2026-01-28 14:37:50|393.6||393.6||393.6||393.6||0
1769611080000|2026-01-28 14:38:00|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|69
1769611090000|2026-01-28 14:38:10||393.5||393.5||393.5||393.5|219
1769611100000|2026-01-28 14:38:20|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|1268
1769611130000|2026-01-28 14:38:50|393.5|393.3|393.7|393.6|393.9|393.7|393.5|393.3|828
1769611140000|2026-01-28 14:39:00|393.6|393.5|393.5|393.2|393.6|393.5|393.5|393.2|1496
1769611150000|2026-01-28 14:39:10|393.4||393.4||393.4||393.4||0
1769611160000|2026-01-28 14:39:20|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1769611170000|2026-01-28 14:39:30|393.3|393.2|393.4|393.2|393.4|393.2|393.3|393.2|875
1769611190000|2026-01-28 14:39:50|393.3|393.3|393.5|393.3|393.5|393.3|393.3|393.3|0
1769611200000|2026-01-28 14:40:00|||||||||1
1769611210000|2026-01-28 14:40:10|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|0
1769611230000|2026-01-28 14:40:30|393.2|393|393.2|393|393.2|393|393.2|393|1416
1769611250000|2026-01-28 14:40:50|393.1|393.1|393.2|393.1|393.2|393.1|393.1|393.1|0
1769611260000|2026-01-28 14:41:00|393.3|393.2|393.3|393.1|393.3|393.2|393.3|393.1|171
1769611270000|2026-01-28 14:41:10|393.2|393|393|392.9|393.2|393|393|392.9|2659
1769611310000|2026-01-28 14:41:50|392.9|392.8|393|392.8|393|392.9|392.9|392.8|80
1769611320000|2026-01-28 14:42:00|||||||||1
1769611330000|2026-01-28 14:42:10|393.1|392.9|393.2|393|393.2|393.1|393.1|392.9|2121
1769611340000|2026-01-28 14:42:20|393.1|392.9|393.1|392.9|393.1|392.9|393.1|392.9|1075
1769611360000|2026-01-28 14:42:40|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|67
1769611370000|2026-01-28 14:42:50|393.2||393.2||393.2||393.2||0
1769611380000|2026-01-28 14:43:00|393.3|393|393.3|393.2|393.3|393.2|393.3|393|983
1769611440000|2026-01-28 14:44:00|||||||||1140
1769611450000|2026-01-28 14:44:10|||||||||518
1769611460000|2026-01-28 14:44:20|393.4||393.4||393.4||393.4||0
1769611470000|2026-01-28 14:44:30|393.3||393.3||393.3||393.3||0
1769611490000|2026-01-28 14:44:50|393.2|393.1|393.2|393|393.2|393.1|393.1|393|80
1769611500000|2026-01-28 14:45:00|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|928
1769611510000|2026-01-28 14:45:10||393.1||393.1||393.1||393.1|0
1769611550000|2026-01-28 14:45:50|393.2||393.2||393.2||393.2||0
1769611560000|2026-01-28 14:46:00|393.3||393.3||393.3||393.3||1
1769611580000|2026-01-28 14:46:20|393.2||393.2||393.2||393.2||0
1769611610000|2026-01-28 14:46:50|393.3|393.2|393.4|393.3|393.4|393.3|393.3|393.2|1026
1769611620000|2026-01-28 14:47:00||393.2||393.2||393.3||393.2|1
1769611640000|2026-01-28 14:47:20|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1769611650000|2026-01-28 14:47:30|393.3|393.2|393.5|393.3|393.5|393.3|393.3|393.2|127
1769611670000|2026-01-28 14:47:50|393.4||393.4||393.4||393.4||0
1769611680000|2026-01-28 14:48:00|393.5|393.4|393.5|393.3|393.5|393.4|393.5|393.3|989
1769611700000|2026-01-28 14:48:20||393.4||393.3||393.4||393.3|590
1769611710000|2026-01-28 14:48:30|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|404
1769611730000|2026-01-28 14:48:50|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|1402
1769611750000|2026-01-28 14:49:10||393.3||393.2||393.3||393.2|150
1769611760000|2026-01-28 14:49:20||393.3||393.2||393.3||393.2|0
1769611780000|2026-01-28 14:49:40||393.3||393.3||393.3||393.3|0
1769611790000|2026-01-28 14:49:50|393.5|393.2|393.5|393.4|393.5|393.4|393.5|393.2|2000
1769611800000|2026-01-28 14:50:00|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|992
1769611810000|2026-01-28 14:50:10|393.5||393.4||393.5||393.4||0
1769611820000|2026-01-28 14:50:20|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|0
1769611850000|2026-01-28 14:50:50||393||393||393||393|1008
1769611860000|2026-01-28 14:51:00||393.1||393||393.1||393|1
1769611870000|2026-01-28 14:51:10||393.1||393.1||393.1||393.1|0
1769611880000|2026-01-28 14:51:20||393||393||393||393|1401
1769611900000|2026-01-28 14:51:40|393.1|393.1|393.2|393.1|393.2|393.1|393.1|393|974
1769611920000|2026-01-28 14:52:00||393||393||393||393|130
1769611970000|2026-01-28 14:52:50|393.1|392.8|392.7|392.6|393.1|392.8|392.7|392.6|1405
1769611980000|2026-01-28 14:53:00|||||||||51
1769611990000|2026-01-28 14:53:10||392.5||392.5||392.5||392.5|0
1769612020000|2026-01-28 14:53:40|392.8|392.6|392.8|392.7|392.8|392.7|392.8|392.6|22
1769612040000|2026-01-28 14:54:00||392.6||392.6||392.6||392.6|989
1769612050000|2026-01-28 14:54:10||392.7||392.7||392.7||392.7|0
1769612100000|2026-01-28 14:55:00|||||||||1
1769612140000|2026-01-28 14:55:40|392.7|392.6|392.7|392.6|392.7|392.6|392.7|392.6|773
1769612160000|2026-01-28 14:56:00|||||||||51
1769612180000|2026-01-28 14:56:20|||||||||1019
1769612210000|2026-01-28 14:56:50|392.8||392.7||392.8||392.7||0
1769612220000|2026-01-28 14:57:00|||||||||52
1769612230000|2026-01-28 14:57:10|392.8|392.7|392.9|392.7|392.9|392.7|392.8|392.7|983
1769612240000|2026-01-28 14:57:20|392.8||392.8||392.8||392.8||0
1769612270000|2026-01-28 14:57:50|392.7|392.6|392.8|392.7|392.8|392.7|392.7|392.6|51
1769612280000|2026-01-28 14:58:00|392.9|392.8|392.9|392.8|392.9|392.8|392.9|392.8|0
1769612290000|2026-01-28 14:58:10|393|392.9|393.1|392.9|393.1|393|393|392.9|183
1769612300000|2026-01-28 14:58:20||393||393||393||393|0
1769612310000|2026-01-28 14:58:30|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|118
1769612340000|2026-01-28 14:59:00|||||||||350
1769612350000|2026-01-28 14:59:10|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|935
1769612390000|2026-01-28 14:59:50|393.4||393.3||393.4||393.3||877
1769612400000|2026-01-28 15:00:00|393.4|393.1|393.4|393.2|393.4|393.2|393.4|393.1|1570
1769612410000|2026-01-28 15:00:10|393.3|393.1|393.1|393|393.3|393.1|393.1|393|0
1769612420000|2026-01-28 15:00:20|393.2||393.2||393.2||393.2||0
1769612430000|2026-01-28 15:00:30||393.1||393.1||393.1||393.1|0
1769612440000|2026-01-28 15:00:40|393.3||393.3||393.3||393.3||0
1769612450000|2026-01-28 15:00:50|393.4|393.2|393.4|393.2|393.4|393.2|393.3|393.2|0
1769612460000|2026-01-28 15:01:00|393.3||393.3||393.3||393.3||0
1769612510000|2026-01-28 15:01:50|393.4||393.4||393.4||393.4||579
1769612530000|2026-01-28 15:02:10||393.3||393.2||393.3||393.2|0
1769612570000|2026-01-28 15:02:50|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|1445
1769612580000|2026-01-28 15:03:00|||||||||500
1769612590000|2026-01-28 15:03:10|||||||||174
1769612600000|2026-01-28 15:03:20|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|1403
1769612650000|2026-01-28 15:04:10|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|1062
1769612660000|2026-01-28 15:04:20|||||||||617
1769612680000|2026-01-28 15:04:40||393.2||393.2||393.2||393.2|0
1769612720000|2026-01-28 15:05:20|393.3|393.4|393.6|393.3|393.6|393.4|393.3|393.3|0
1769612740000|2026-01-28 15:05:40|393.5|393.4|393.5|393.3|393.5|393.4|393.5|393.3|0
1769612760000|2026-01-28 15:06:00|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|0
1769612770000|2026-01-28 15:06:10|393.3|393.3|393.5|393.3|393.5|393.3|393.3|393.3|0
1769612790000|2026-01-28 15:06:30|393.4|393.2|393.4|393.2|393.4|393.2|393.4|393.2|0
1769612800000|2026-01-28 15:06:40|393.3|393.1|393.3|393.1|393.3|393.1|393.3|393.1|0
1769612850000|2026-01-28 15:07:30||393.2||393.2||393.2||393.1|750
1769612860000|2026-01-28 15:07:40||393.1||393.1||393.1||393.1|2500
1769612870000|2026-01-28 15:07:50|393.4|393.3|393.5|393.3|393.5|393.3|393.4|393.3|952
1769612880000|2026-01-28 15:08:00|||||||||1096
1769612890000|2026-01-28 15:08:10||393.4||393.3||393.4||393.3|0
1769612980000|2026-01-28 15:09:40||393.4||393.4||393.4||393.4|0
1769612990000|2026-01-28 15:09:50|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1769613010000|2026-01-28 15:10:10|393.7|393.6|393.9|393.8|393.9|393.8|393.7|393.6|580
1769613020000|2026-01-28 15:10:20||393.7||393.7||393.8||393.7|0
1769613030000|2026-01-28 15:10:30||393.8||393.8||393.8||393.7|0
1769613040000|2026-01-28 15:10:40||393.7||393.7||393.7||393.7|0
1769613060000|2026-01-28 15:11:00||393.8||393.8||393.8||393.7|43
1769613070000|2026-01-28 15:11:10|394|393.9|394|393.9|394|393.9|394|393.9|2222
1769613110000|2026-01-28 15:11:50||393.8||393.8||393.8||393.8|0
1769613160000|2026-01-28 15:12:40|393.9|393.9|393.7|393.5|393.9|393.9|393.7|393.5|1017
1769613200000|2026-01-28 15:13:20|393.4|393.3|393.4|393.3|393.4|393.3|393.4|393.3|1165
1769613230000|2026-01-28 15:13:50|393.5||393.5||393.5||393.5||0
1769613260000|2026-01-28 15:14:20|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|1081
1769613280000|2026-01-28 15:14:40|||||||||6
1769613290000|2026-01-28 15:14:50|||||||||2817
1769613310000|2026-01-28 15:15:10|393.3||393.3||393.3||393.3||1745
1769613320000|2026-01-28 15:15:20|393.1|393|393.3|393.1|393.3|393.1|393.1|393|0
1769613330000|2026-01-28 15:15:30|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|703
1769613340000|2026-01-28 15:15:40|393.4|393.3|393.5|393.3|393.5|393.4|393.4|393.3|0
1769613350000|2026-01-28 15:15:50||393.4||393.4||393.4||393.4|0
1769613360000|2026-01-28 15:16:00||393.3||393.3||393.3||393.3|0
1769613390000|2026-01-28 15:16:30||393.4||393.4||393.4||393.3|0
1769613420000|2026-01-28 15:17:00|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|0
1769613430000|2026-01-28 15:17:10|393.7|393.6|393.7|393.5|393.7|393.6|393.7|393.5|990
1769613450000|2026-01-28 15:17:30|393.6||393.7||393.7||393.6||2268
1769613600000|2026-01-28 15:20:00||393.6||393.6||393.6||393.6|0
1769613660000|2026-01-28 15:21:00|393.6|393.4|393.6|393.4|393.6|393.4|393.6|393.4|2365
1769613670000|2026-01-28 15:21:10|393.7|393.5|393.6|393.5|393.7|393.5|393.6|393.5|1700
1769613680000|2026-01-28 15:21:20||393.4||393.5||393.5||393.4|0
1769613730000|2026-01-28 15:22:10|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|490
1769613740000|2026-01-28 15:22:20|393.6|393.5|393.6|393.5|393.6|393.5|393.6|393.5|1501
1769613760000|2026-01-28 15:22:40|393.7||393.7||393.7||393.7||250
1769613780000|2026-01-28 15:23:00|393.6||393.6||393.6||393.6||2000
1769613800000|2026-01-28 15:23:20|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|732
1769613830000|2026-01-28 15:23:50|||||||||1056
1769613840000|2026-01-28 15:24:00|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|15218
1769613880000|2026-01-28 15:24:40|393.2|393.1|393.2|393.1|393.2|393.1|393.2|393.1|3260
1769613890000|2026-01-28 15:24:50|393.1|393|393.1|393|393.1|393|393.1|393|1060
1769613910000|2026-01-28 15:25:10|393.2|393.1|393.3|393.2|393.3|393.2|393.2|393|744
1769613920000|2026-01-28 15:25:20|393.2|393|393.2|393|393.2|393.1|393.2|393|14817
1769613940000|2026-01-28 15:25:40|393.1|393.1|393.2|393.1|393.2|393.1|393.1|393.1|92
1769613950000|2026-01-28 15:25:50|393.3||393.3||393.3||393.3||202
1769613960000|2026-01-28 15:26:00||393.2||393.2||393.2||393.2|0
1769613970000|2026-01-28 15:26:10|||||||||82
1769613990000|2026-01-28 15:26:30|393.4|393.3|393.5|393.4|393.5|393.4|393.4|393.3|0
1769614000000|2026-01-28 15:26:40|393.6||393.6||393.6||393.6||1887
1769614020000|2026-01-28 15:27:00|393.7|393.5|393.7|393.5|393.7|393.5|393.7|393.5|114
1769614030000|2026-01-28 15:27:10|393.8|393.6|393.7|393.6|393.8|393.6|393.7|393.6|0
1769614050000|2026-01-28 15:27:30|393.8||393.8||393.8||393.8||860
1769614090000|2026-01-28 15:28:10|393.7|393.5|393.6|393.4|393.7|393.5|393.6|393.4|1233
1769614100000|2026-01-28 15:28:20|393.5||393.5||393.5||393.5||1400
1769614110000|2026-01-28 15:28:30||393.3||393.3||393.3||393.3|0
1769614120000|2026-01-28 15:28:40|393.4|393.4|393.6|393.4|393.6|393.4|393.4|393.4|0
1769614150000|2026-01-28 15:29:10||393.5||393.5||393.5||393.5|0
1769614160000|2026-01-28 15:29:20|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|2111
1769614190000|2026-01-28 15:29:50||393.5||393.5||393.5||393.5|0
1769614200000|2026-01-28 15:30:00|393.5|393.4|393.5|393.4|393.5|393.4|393.5|393.4|251
1769614210000|2026-01-28 15:30:10|393.3|393.3|393.3|393.2|393.3|393.3|393.3|393.2|894
1769614220000|2026-01-28 15:30:20||393.1||393.1||393.1||393.1|0
1769614230000|2026-01-28 15:30:30|393.2||393.2||393.2||393.2||0
1769614240000|2026-01-28 15:30:40|||||||||2
1769614290000|2026-01-28 15:31:30|393.3|393.2|393.3|393.1|393.3|393.2|393.3|393.1|0
1769614300000|2026-01-28 15:31:40|393.4|393.2|393.4|393.3|393.4|393.3|393.4|393.2|0
1769614320000|2026-01-28 15:32:00|393.5|393.4|393.6|393.5|393.6|393.5|393.5|393.4|1364
1769614330000|2026-01-28 15:32:10|393.7||393.7||393.7||393.7||344
1769614350000|2026-01-28 15:32:30||393.6||393.5||393.6||393.5|0
1769614360000|2026-01-28 15:32:40|393.6||393.6||393.6||393.6||0
1769614370000|2026-01-28 15:32:50|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|2500
1769614410000|2026-01-28 15:33:30|393.8|393.7|393.8|393.6|393.8|393.7|393.8|393.6|1774
1769614420000|2026-01-28 15:33:40|393.7||393.8||393.8||393.7||260
1769614440000|2026-01-28 15:34:00|393.7||393.7||393.7||393.7||0
1769614460000|2026-01-28 15:34:20|393.8||393.8||393.8||393.8||0
1769614480000|2026-01-28 15:34:40|393.7||393.7||393.7||393.7||0
1769614490000|2026-01-28 15:34:50|393.8|393.7|393.8|393.7|393.8|393.7|393.8|393.7|4000
1769614500000|2026-01-28 15:35:00||393.6||393.6||393.6||393.6|0
1769614560000|2026-01-28 15:36:00|393.7||393.8||393.8||393.7||0
1769614590000|2026-01-28 15:36:30||393.7||393.7||393.7||393.7|2112
1769614600000|2026-01-28 15:36:40|393.9|393.8|393.9|393.8|393.9|393.8|393.9|393.8|0
1769614620000|2026-01-28 15:37:00|||||||||320
1769614720000|2026-01-28 15:38:40|||||||||7567
1769614840000|2026-01-28 15:40:40||393.7||393.7||393.7||393.7|0
1769614850000|2026-01-28 15:40:50||393.8||393.8||393.8||393.8|0
1769614860000|2026-01-28 15:41:00||393.7||393.8||393.8||393.7|1049
1769614880000|2026-01-28 15:41:20|||||||||1000
1769614930000|2026-01-28 15:42:10|||||||||2101
1769614950000|2026-01-28 15:42:30|||||||||2290
1769614960000|2026-01-28 15:42:40||393.7||393.7||393.7||393.7|0
1769614980000|2026-01-28 15:43:00|393.8||393.8||393.8||393.8||0
1769615000000|2026-01-28 15:43:20|||||||||1500
1769615020000|2026-01-28 15:43:40|||||||||1
1769615030000|2026-01-28 15:43:50|393.7|393.6|393.7|393.6|393.7|393.6|393.7|393.6|0
1769615070000|2026-01-28 15:44:30|393.8|393.7|393.8|393.6|393.8|393.7|393.8|393.6|2535
1769615080000|2026-01-28 15:44:40|394|393.9|394|393.8|394|393.9|393.9|393.8|1189
1769615090000|2026-01-28 15:44:50||393.9||393.9||393.9||393.9|3191
1769615100000|2026-01-28 15:45:00|||||||||3382
1769615140000|2026-01-28 15:45:40|||||||||87
1769615160000|2026-01-28 15:46:00|394.1|394|394|393.9|394.1|394|394|393.9|121
1769615190000|2026-01-28 15:46:30|394.1||394.1||394.1||394.1||0
1769615200000|2026-01-28 15:46:40|394||394||394||394||0
1769615260000|2026-01-28 15:47:40|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1769615280000|2026-01-28 15:48:00|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|2112
1769615310000|2026-01-28 15:48:30|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|568
1769615330000|2026-01-28 15:48:50|||||||||4800
1769615350000|2026-01-28 15:49:10|||||||||2112
1769615420000|2026-01-28 15:50:20|||||||||214
1769615470000|2026-01-28 15:51:10|394|393.9|394|393.9|394|393.9|394|393.9|3301
1769615490000|2026-01-28 15:51:30|394.1||394.1||394.1||394.1||0
1769615530000|2026-01-28 15:52:10||394||394||394||394|0
1769615590000|2026-01-28 15:53:10|394.2|394.1|394.2|394.1|394.2|394.1|394.2|394.1|0
1769615600000|2026-01-28 15:53:20|394.3|394.2|394.3|394.2|394.3|394.2|394.3|394.2|1757
1769615640000|2026-01-28 15:54:00|||||||||214
1769615660000|2026-01-28 15:54:20|||||||||2112
1769615670000|2026-01-28 15:54:30|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|1271
1769615680000|2026-01-28 15:54:40|394.6|394.5|394.7|394.6|394.7|394.6|394.6|394.5|71
1769615700000|2026-01-28 15:55:00|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|362
1769615730000|2026-01-28 15:55:30|||||||||500
1769615760000|2026-01-28 15:56:00|394.7|394.6|394.6|394.4|394.7|394.6|394.5|394.4|4879
1769615770000|2026-01-28 15:56:10|394.5||394.5||394.5||394.5||0
1769615820000|2026-01-28 15:57:00|394.6|394.5|394.8|394.7|394.8|394.7|394.6|394.5|3027
1769615830000|2026-01-28 15:57:10|||||||||389
1769615840000|2026-01-28 15:57:20|||||||||2499
1769615870000|2026-01-28 15:57:50|||||||||1000
1769615880000|2026-01-28 15:58:00|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|2670
1769615900000|2026-01-28 15:58:20|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|4556
1769615910000|2026-01-28 15:58:30|395.3|395.2|395.4|395.2|395.4|395.2|395.3|395.2|587
1769615920000|2026-01-28 15:58:40|395.3|395.1|395.2|395.1|395.3|395.1|395.2|395.1|454
1769615940000|2026-01-28 15:59:00||395||395||395||395|0
1769615960000|2026-01-28 15:59:20|395.1|394.9|395|394.9|395.1|394.9|395|394.9|497
1769615990000|2026-01-28 15:59:50|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|380
1769616030000|2026-01-28 16:00:30|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|0
1769616040000|2026-01-28 16:00:40|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|1284
1769616050000|2026-01-28 16:00:50|395|394.9|394.9|394.7|395|394.9|394.9|394.7|2447
1769616060000|2026-01-28 16:01:00|394.8|394.6|394.7|394.6|394.8|394.6|394.7|394.6|3402
1769616080000|2026-01-28 16:01:20|||||||||1361
1769616110000|2026-01-28 16:01:50|394.8|394.7|394.9|394.8|394.9|394.8|394.8|394.7|192
1769616130000|2026-01-28 16:02:10||394.7||394.7||394.7||394.7|1303
1769616180000|2026-01-28 16:03:00|||||||||2200
1769616190000|2026-01-28 16:03:10||394.8||394.7||394.8||394.7|0
1769616200000|2026-01-28 16:03:20||394.8||394.8||394.8||394.8|0
1769616220000|2026-01-28 16:03:40|||||||||20
1769616240000|2026-01-28 16:04:00|395|394.9|395|394.9|395|394.9|395|394.9|0
1769616310000|2026-01-28 16:05:10|395.1|395|395.1|395|395.1|395|395.1|395|1717
1769616350000|2026-01-28 16:05:50|||||||||6040
1769616370000|2026-01-28 16:06:10||394.9||394.9||394.9||394.9|3768
1769616380000|2026-01-28 16:06:20||395||395||395||395|0
1769616410000|2026-01-28 16:06:50|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|765
1769616420000|2026-01-28 16:07:00||395.2||395.1||395.2||395.1|2081
1769616430000|2026-01-28 16:07:10||395.2||395.2||395.2||395.2|0
1769616470000|2026-01-28 16:07:50|395.2|395|395.3|395.2|395.3|395.2|395.2|395|3089
1769616490000|2026-01-28 16:08:10|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|380
1769616500000|2026-01-28 16:08:20||395||395||395||395|0
1769616520000|2026-01-28 16:08:40||395.1||395||395.1||395|0
1769616540000|2026-01-28 16:09:00|395.1||395.1||395.1||395.1||0
1769616550000|2026-01-28 16:09:10|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|0
1769616570000|2026-01-28 16:09:30|395.3|395.2|395.3|395.1|395.3|395.2|395.3|395.1|786
1769616580000|2026-01-28 16:09:40|395.2||395.2||395.2||395.2||0
1769616630000|2026-01-28 16:10:30|395.1|395|395.1|395|395.1|395|395.1|395|0
1769616640000|2026-01-28 16:10:40|394.9|394.7|394.9|394.8|394.9|394.8|394.9|394.7|0
1769616660000|2026-01-28 16:11:00|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|0
1769616670000|2026-01-28 16:11:10|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|186
1769616680000|2026-01-28 16:11:20|394.6|394.5|394.5|394.4|394.6|394.5|394.5|394.4|502
1769616690000|2026-01-28 16:11:30|||||||||500
1769616700000|2026-01-28 16:11:40|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|0
1769616720000|2026-01-28 16:12:00|||||||||130
1769616730000|2026-01-28 16:12:10|394.6|394.5|394.7|394.6|394.7|394.6|394.6|394.5|62
1769616740000|2026-01-28 16:12:20|394.8|394.7|395|394.8|395|394.8|394.7|394.6|5780
1769616750000|2026-01-28 16:12:30|394.9|394.7|394.9|394.7|394.9|394.7|394.9|394.7|0
1769616770000|2026-01-28 16:12:50|394.6|394.5|394.3|394.1|394.6|394.5|394.3|394.1|3841
1769616780000|2026-01-28 16:13:00|394.2|394.2|394.3|394.2|394.3|394.2|394.2|394.2|3153
1769616790000|2026-01-28 16:13:10|394.4|394.3|394.4|394.3|394.4|394.3|394.4|394.3|782
1769616810000|2026-01-28 16:13:30|394.1|394|394.2|394.1|394.2|394.1|394|393.9|3891
1769616820000|2026-01-28 16:13:40|394.1|394|394.4|394.2|394.4|394.2|394.1|394|2223
1769616830000|2026-01-28 16:13:50|394.3||394.4||394.4||394.3||0
1769616840000|2026-01-28 16:14:00|394.3|394.3|394.4|394.3|394.4|394.3|394.3|394.3|0
1769616860000|2026-01-28 16:14:20|394.5|394.4|394.5|394.4|394.5|394.4|394.5|394.4|0
1769616870000|2026-01-28 16:14:30|||||||||398
1769616880000|2026-01-28 16:14:40|394.6|394.5|394.6|394.5|394.6|394.5|394.6|394.5|0
1769616900000|2026-01-28 16:15:00||394.4||394.5||394.5||394.4|0
1769616920000|2026-01-28 16:15:20|||||||||200
1769616930000|2026-01-28 16:15:30|394.7|394.6|394.7|394.6|394.7|394.6|394.7|394.6|146
1769616950000|2026-01-28 16:15:50|||||||||300
1769616960000|2026-01-28 16:16:00|||||||||1000
1769616970000|2026-01-28 16:16:10|||||||||250
1769617000000|2026-01-28 16:16:40|394.8|394.7|394.8|394.7|394.8|394.7|394.8|394.7|1331
1769617060000|2026-01-28 16:17:40|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|100
1769617130000|2026-01-28 16:18:50|395|394.9|395|394.9|395|394.9|395|394.9|3051
1769617140000|2026-01-28 16:19:00|||||||||535
1769617150000|2026-01-28 16:19:10|394.9|394.8|394.9|394.8|394.9|394.8|394.9|394.8|0
1769617170000|2026-01-28 16:19:30|395.1|395|395.1|395|395.1|395|395.1|395|0
1769617200000|2026-01-28 16:20:00|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|3000
1769617240000|2026-01-28 16:20:40|395.1|395|395.1|395|395.1|395|395.1|395|480
1769617260000|2026-01-28 16:21:00|395|394.9|395|394.9|395|394.9|395|394.9|886
1769617300000|2026-01-28 16:21:40|395.1||395.1||395.1||395.1||0
1769617320000|2026-01-28 16:22:00|||||||||250
1769617330000|2026-01-28 16:22:10|395||395||395||395||2944
1769617350000|2026-01-28 16:22:30|395.1|395|395.1|395|395.1|395|395|395|3590
1769617360000|2026-01-28 16:22:40||394.9||394.9||394.9||394.9|924
1769617370000|2026-01-28 16:22:50|395.2|395|395.2|395|395.2|395.1|395.2|395|2112
1769617380000|2026-01-28 16:23:00|395.1||395.1||395.1||395.1||0
1769617400000|2026-01-28 16:23:20||394.9||395||395||394.9|0
1769617440000|2026-01-28 16:24:00||394.9||394.9||394.9||394.9|0
1769617450000|2026-01-28 16:24:10|395||395||395||395||0
1769617490000|2026-01-28 16:24:50|394.9|394.8|395|394.8|395|394.8|394.9|394.8|1390
1769617500000|2026-01-28 16:25:00||394.9||394.9||394.9||394.9|100
1769617560000|2026-01-28 16:26:00|||||||||10
1769617630000|2026-01-28 16:27:10|395.1|395|395.1|394.9|395.1|395|395.1|394.9|0
1769617640000|2026-01-28 16:27:20||395||395||395||395|0
1769617650000|2026-01-28 16:27:30|||||||||508
1769617670000|2026-01-28 16:27:50|||||||||1608
1769617700000|2026-01-28 16:28:20|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|730
1769617740000|2026-01-28 16:29:00|395.3|395.2|395.3|395.2|395.3|395.2|395.3|395.2|0
1769617750000|2026-01-28 16:29:10|||||||||4000
1769617780000|2026-01-28 16:29:40|395.5|395.4|395.6|395.5|395.6|395.5|395.5|395.4|2704
1769617790000|2026-01-28 16:29:50|395.7||395.7||395.7||395.7||0
1769673610000|2026-01-29 08:00:10|398.5|398.2|398.7|398.4|398.7|398.4|398.5|398.2|6040
1769673620000|2026-01-29 08:00:20|398.8|398.5|399.8|399.3|399.9|399.3|398.8|398.5|2843
1769673630000|2026-01-29 08:00:30|399.7|399|399.6|399|399.7|399|399.6|399|819
1769673640000|2026-01-29 08:00:40|399.5|398.7|398.9|398.7|399.5|398.7|398.9|398.7|924
1769673650000|2026-01-29 08:00:50||398.4||398.4||398.4||398.4|2181
1769673660000|2026-01-29 08:01:00|399.3|399|399.3|398.6|399.3|399|399.3|398.6|470
1769673710000|2026-01-29 08:01:50|399|398.8|400|399.5|400.1|399.6|399|398.8|1095
1769673720000|2026-01-29 08:02:00|400.4|399.8|400.5|399.9|400.5|399.9|400.4|399.8|1211
1769673730000|2026-01-29 08:02:10|400.3|400|400.5|400|400.5|400|400.3|400|0
1769673750000|2026-01-29 08:02:30|400.4|399.8|400.4|399.7|400.4|399.8|400.4|399.7|256
1769673760000|2026-01-29 08:02:40|400.5||400.4||400.5||400.4||0
1769673770000|2026-01-29 08:02:50|400.5|399.8|400|399.7|400.5|399.8|400|399.7|665
1769673780000|2026-01-29 08:03:00|399.7|399.3|399.7|399.2|399.7|399.3|399.7|399.2|1640
1769673830000|2026-01-29 08:03:50||399.3||399.2||399.3||399.2|0
1769673840000|2026-01-29 08:04:00|||||||||7
1769673850000|2026-01-29 08:04:10|399.5|399.1|399.5|399|399.5|399.1|399.5|399|194
1769673860000|2026-01-29 08:04:20|399.4|398.9|399.4|398.9|399.4|399|399.4|398.9|200
1769673880000|2026-01-29 08:04:40|399.1|398.6|399.2|398.7|399.2|398.7|399.1|398.6|819
1769673900000|2026-01-29 08:05:00|399.1|398.8|399.1|398.6|399.1|398.8|399.1|398.6|1994
1769673910000|2026-01-29 08:05:10||398.7||398.8||398.9||398.7|100
1769673920000|2026-01-29 08:05:20||398.6||398.7||398.7||398.6|0
1769673940000|2026-01-29 08:05:40||398.6||398.7||398.7||398.6|0
1769673950000|2026-01-29 08:05:50|398.9||399.1||399.1||398.9||1000
1769673960000|2026-01-29 08:06:00||398.8||398.9||398.9||398.8|804
1769673980000|2026-01-29 08:06:20|399.2||399.2||399.2||399.2||26
1769673990000|2026-01-29 08:06:30|399.3|398.7|399.4|398.9|399.4|398.9|399.3|398.7|1373
1769674000000|2026-01-29 08:06:40|399.7|399.2|399.9|399.4|399.9|399.4|399.7|399.2|3910
1769674010000|2026-01-29 08:06:50|400.4|399.5|400.4|400.1|400.4|400.1|400.4|399.5|1770
1769674020000|2026-01-29 08:07:00|400|399.5|400.5|400.1|400.6|400.1|400|399.5|1604
1769674030000|2026-01-29 08:07:10|400.6|400.2|400.8|400.4|400.8|400.4|400.6|400.2|3019
1769674040000|2026-01-29 08:07:20|401.3|400.8|401.2|400.8|401.3|400.8|401.2|400.8|887
1769674050000|2026-01-29 08:07:30|401.1|401|401.3|400.9|401.3|401|401.1|400.9|0
1769674060000|2026-01-29 08:07:40|401.5|401.1|401.5|401.1|401.5|401.1|401.5|401.1|0
1769674070000|2026-01-29 08:07:50|401.4|400.8|401.4|401|401.4|401|401|400.5|2358
1769674080000|2026-01-29 08:08:00|401.3|400.7|401|400.7|401.3|400.7|401|400.5|2500
1769674100000|2026-01-29 08:08:20|||||||||1038
1769674110000|2026-01-29 08:08:30|400.8|400.8|401.1|400.8|401.1|400.8|400.8|400.8|0
1769674120000|2026-01-29 08:08:40|401.2|400.9|401.3|400.9|401.3|400.9|401.2|400.9|0
1769674130000|2026-01-29 08:08:50|401.2||401.3||401.3||401.2||0
1769674150000|2026-01-29 08:09:10|401.2|401|401.4|401.1|401.4|401.1|401.2|401|5000
1769674170000|2026-01-29 08:09:30|401.5|401.2|401.5|401.2|401.5|401.2|401.5|401.2|1250
1769674180000|2026-01-29 08:09:40|401.6|401.3|401.6|401.2|401.7|401.3|401.6|401.2|634
1769674190000|2026-01-29 08:09:50|401.7|401.3|401.7|401.3|401.7|401.3|401.7|401.3|2000
1769674200000|2026-01-29 08:10:00|401.6||401.6||401.6||401.6||0
1769674210000|2026-01-29 08:10:10|401.7||401.7||401.8||401.7||0
1769674230000|2026-01-29 08:10:30|401.6|401.4|401.7|401.4|401.7|401.4|401.6|401.4|0
1769674240000|2026-01-29 08:10:40|402|401.6|402.3|401.9|402.3|401.9|402|401.6|5225
1769674250000|2026-01-29 08:10:50||402||402||402||402|0
1769674260000|2026-01-29 08:11:00|402.4|401.9|402.4|402|402.4|402|402.4|401.9|0
1769674270000|2026-01-29 08:11:10|402.2|401.9|402.2|401.8|402.2|401.9|402.2|401.8|2498
1769674280000|2026-01-29 08:11:20|402.4|401.9|402.4|402.1|402.4|402.1|402.4|401.9|3000
1769674290000|2026-01-29 08:11:30|402.5||402.5||402.5||402.5||0
1769674310000|2026-01-29 08:11:50|402.4||402.4||402.4||402.4||0
1769674320000|2026-01-29 08:12:00|402.5|402.2|402.7|402.3|402.7|402.3|402.5|402.2|3742
1769674350000|2026-01-29 08:12:30|402.8|402.4|402.8|402.6|402.8|402.6|402.8|402.4|0
1769674360000|2026-01-29 08:12:40|403||403||403||403||453
1769674380000|2026-01-29 08:13:00|402.8|402.4|402.6|402.3|402.8|402.4|402.6|402.3|1421
1769674400000|2026-01-29 08:13:20|402.5||402.5||402.5||402.5||0
1769674410000|2026-01-29 08:13:30|402.6||402.6||402.6||402.6||0
1769674420000|2026-01-29 08:13:40|402.8|402.4|402.8|402.4|402.8|402.4|402.8|402.4|1015
1769674430000|2026-01-29 08:13:50|402.7||402.7||402.7||402.7||0
1769674440000|2026-01-29 08:14:00|402.6|402.2|402.6|402.2|402.6|402.2|402.6|402.2|0
1769674450000|2026-01-29 08:14:10|402.7|402.3|402.6|402.2|402.7|402.3|402.6|402.2|578
1769674470000|2026-01-29 08:14:30|402.7|402.3|402.7|402.3|402.7|402.3|402.7|402.2|714
1769674500000|2026-01-29 08:15:00|402.9|402.4|403.5|403.2|403.5|403.2|402.9|402.4|1042
1769674510000|2026-01-29 08:15:10||403.1||403.2||403.2||403.1|486
1769674520000|2026-01-29 08:15:20|403.4|403|403.4|403|403.4|403|403.4|403|354
1769674530000|2026-01-29 08:15:30|403.3|402.9|403.5|403.1|403.5|403.1|403.1|402.8|759
1769674540000|2026-01-29 08:15:40|403.4|403|403.3|403|403.4|403|403.3|403|0
1769674560000|2026-01-29 08:16:00|403.4|403.1|403.4|403.1|403.4|403.1|403.4|403.1|0
1769674570000|2026-01-29 08:16:10|403.5||403.4||403.5||403.4||0
1769674580000|2026-01-29 08:16:20|403.5||403.5||403.5||403.5||2000
1769674590000|2026-01-29 08:16:30|403.7|403.2|403.7|403.3|403.7|403.3|403.7|403.2|255
1769674600000|2026-01-29 08:16:40|||||||||2000
1769674610000|2026-01-29 08:16:50|403.6||403.6||403.6||403.6||0
1769674620000|2026-01-29 08:17:00||403.4||403.5||403.5||403.3|190
1769674630000|2026-01-29 08:17:10|403.7||403.7||403.7||403.7||1600
1769674640000|2026-01-29 08:17:20||403.3||403.3||403.3||403.3|691
1769674670000|2026-01-29 08:17:50||403.4||403.4||403.4||403.3|0
1769674680000|2026-01-29 08:18:00||403.3||403.3||403.3||403.3|47
1769674700000|2026-01-29 08:18:20|||||||||2500
1769674720000|2026-01-29 08:18:40|403.6|403.2|403.4|403.2|403.6|403.2|403.4|403.2|2068
1769674730000|2026-01-29 08:18:50|403.6|403.3|403.6|403.3|403.6|403.3|403.6|403.3|126
1769674740000|2026-01-29 08:19:00|403.5|403.2|403.5|403.1|403.5|403.2|403.5|403.1|1300
1769674750000|2026-01-29 08:19:10|403.6|403.2|403.6|403.2|403.6|403.2|403.6|403.2|4000
1769674770000|2026-01-29 08:19:30|403.5||403.6||403.6||403.5||0
1769674790000|2026-01-29 08:19:50|403.5|403.3|403.6|403.3|403.6|403.3|403.4|403.3|1036
1769674800000|2026-01-29 08:20:00||403.4||403.3||403.4||403.3|0
1769674810000|2026-01-29 08:20:10|403.8|403.4|403.8|403.4|403.8|403.4|403.8|403.4|0
1769674840000|2026-01-29 08:20:40|404.4|404|404.4|404.1|404.4|404.1|404.4|404|1009
1769674850000|2026-01-29 08:20:50|404.6|404.2|404.6|404.3|404.6|404.3|404.6|404.2|201
1769674860000|2026-01-29 08:21:00|404.7|404.4|404.8|404.5|404.8|404.5|404.7|404.4|2076
1769674870000|2026-01-29 08:21:10|404.6|404.4|404.6|404.2|404.6|404.5|404.6|404.2|3010
1769674880000|2026-01-29 08:21:20|404.4||404.4||404.4||404.4||0
1769674910000|2026-01-29 08:21:50||404||404.2||404.2||404|0
1769674920000|2026-01-29 08:22:00|404.5||404.5||404.5||404.5||2354
1769674930000|2026-01-29 08:22:10|404.4|404.1|404.4|404.1|404.4|404.1|404.4|404.1|320
1769674940000|2026-01-29 08:22:20|404.2|404|404.2|404|404.2|404|404.2|404|167
1769674960000|2026-01-29 08:22:40|404.6|404.2|404.6|404.3|404.6|404.3|404.6|404.2|1620
1769674970000|2026-01-29 08:22:50|404.7|404.4|404.5|404.2|404.7|404.4|404.5|404.2|334
1769674980000|2026-01-29 08:23:00|404.6|404.3|404.6|404.3|404.6|404.3|404.6|404.3|0
1769675000000|2026-01-29 08:23:20||404.2||404.2||404.2||404.2|1000
1769675010000|2026-01-29 08:23:30||404.3||404.3||404.3||404.3|0
1769675030000|2026-01-29 08:23:50|404.4|404.2|404.5|404.1|404.5|404.2|404.4|404.1|1078
1769675060000|2026-01-29 08:24:20|||||||||200
1769675070000|2026-01-29 08:24:30|404.6|404.3|404.6|404.3|404.6|404.4|404.6|404.3|2928
1769675110000|2026-01-29 08:25:10|404.5|404.2|404.4|404|404.5|404.2|404.4|404|0
1769675130000|2026-01-29 08:25:30|404.3||404.3||404.3||404.3||0
1769675140000|2026-01-29 08:25:40|404.2|403.9|404.2|403.9|404.2|403.9|404.2|403.9|0
1769675150000|2026-01-29 08:25:50||404||403.9||404||403.9|550
1769675160000|2026-01-29 08:26:00|404|403.8|404|403.8|404|403.8|404|403.8|1571
1769675190000|2026-01-29 08:26:30||403.7||403.7||403.7||403.7|983
1769675270000|2026-01-29 08:27:50|403.9|403.6|403.9|403.6|403.9|403.6|403.9|403.6|208
1769675280000|2026-01-29 08:28:00|||||||||1000
1769675340000|2026-01-29 08:29:00|||||||||600
1769675350000|2026-01-29 08:29:10|404||404||404||404||0
1769675360000|2026-01-29 08:29:20|403.9||404||404||403.9||746
1769675390000|2026-01-29 08:29:50|403.9|403.5|403.9|403.5|403.9|403.5|403.8|403.5|0
1769675400000|2026-01-29 08:30:00|403.8|403.6|403.6|403.3|403.8|403.6|403.6|403.3|524
1769675410000|2026-01-29 08:30:10|403.5|403.8|404.1|403.8|404.1|403.8|403.5|403.8|0
1769675420000|2026-01-29 08:30:20|404.7|404.5|404.6|404.2|404.7|404.5|404.5|404.2|674
1769675430000|2026-01-29 08:30:30|404.5||404.4||404.5||404.4||903
1769675450000|2026-01-29 08:30:50|404.7|404.1|404.7|404.3|404.7|404.3|404.7|404.1|1088
1769675460000|2026-01-29 08:31:00|404.6|404.2|404.6|404.2|404.6|404.2|404.6|404.2|0
1769675470000|2026-01-29 08:31:10|404.5|404.3|404.5|404.2|404.5|404.3|404.5|404.2|1141
1769675490000|2026-01-29 08:31:30|404.4|404.1|404.4|404.1|404.4|404.1|404.4|404.1|1596
1769675520000|2026-01-29 08:32:00|404.7|404.3|404.7|404.3|404.7|404.3|404.7|404.3|0
1769675530000|2026-01-29 08:32:10|404.9|404.5|404.6|404.2|404.9|404.5|404.4|404.2|1641
1769675540000|2026-01-29 08:32:20|404.5||404.5||404.5||404.5||0
1769675550000|2026-01-29 08:32:30|404.4|404.1|404.5|404.2|404.5|404.2|404.4|404|933
1769675560000|2026-01-29 08:32:40|404.6|404.3|404.6|404.2|404.6|404.3|404.6|404.2|1429
1769675570000|2026-01-29 08:32:50||404.3||404.2||404.3||404.2|146
1769675590000|2026-01-29 08:33:10|404.3|404|404.3|404|404.3|404|404.3|404|0
1769675610000|2026-01-29 08:33:30||404.1||404.1||404.1||404.1|1000
1769675620000|2026-01-29 08:33:40|404.2|404|404.3|404.1|404.3|404.1|404.2|404|1541
1769675630000|2026-01-29 08:33:50|404.2|404|403.9|403.7|404.2|404|403.9|403.7|3456
1769675640000|2026-01-29 08:34:00|403.8||403.8||403.8||403.8||0
1769675650000|2026-01-29 08:34:10|||||||||1000
1769675670000|2026-01-29 08:34:30|403.7|403.4|403.6|403.5|403.7|403.5|403.6|403.4|1562
1769675680000|2026-01-29 08:34:40|403.8|403.6|404|403.7|404|403.7|403.6|403.6|521
1769675690000|2026-01-29 08:34:50|403.9|403.6|403.9|403.6|403.9|403.6|403.9|403.6|1037
1769675710000|2026-01-29 08:35:10|403.8||403.9||403.9||403.8||19
1769675730000|2026-01-29 08:35:30|||||||||300
1769675740000|2026-01-29 08:35:40|||||||||200
1769675770000|2026-01-29 08:36:10|404.2|403.9|404.2|404|404.2|404|404.2|403.9|0
1769675800000|2026-01-29 08:36:40|404.3|404.2|404.3|404|404.5|404.2|404.3|404|1727
1769675820000|2026-01-29 08:37:00|404.1|403.9|404.2|403.9|404.2|403.9|404.1|403.9|874
1769675850000|2026-01-29 08:37:30|404.1|404|404.3|404|404.3|404|404.1|404|646
1769675870000|2026-01-29 08:37:50|||||||||815
1769675890000|2026-01-29 08:38:10|||||||||2000
1769675920000|2026-01-29 08:38:40|404.1|403.9|404.1|403.9|404.1|403.9|404.1|403.9|0
1769675940000|2026-01-29 08:39:00|404|403.8|404|403.8|404|403.8|404|403.8|0
1769675960000|2026-01-29 08:39:20|404.6|404.3|404.6|404.3|404.6|404.3|404.6|404.3|0
1769675990000|2026-01-29 08:39:50|||||||||500
1769676000000|2026-01-29 08:40:00|404.7|404.4|404.7|404.5|404.7|404.5|404.7|404.4|1900
1769676010000|2026-01-29 08:40:10||404.4||404.4||404.5||404.4|1248
1769676030000|2026-01-29 08:40:30|404.2|403.9|404.5|404.1|404.6|404.2|404.2|403.9|1300
1769676060000|2026-01-29 08:41:00|404.4|404.3|404.5|404.2|404.6|404.3|404.4|404.2|1908
1769676070000|2026-01-29 08:41:10|404.4|404.1|404.3|404.1|404.4|404.1|404.3|404.1|0
1769676080000|2026-01-29 08:41:20|404.5|404.2|404.5|404.2|404.5|404.2|404.5|404.2|1964
1769676120000|2026-01-29 08:42:00|404.6|404.3|404.6|404.3|404.6|404.3|404.6|404.3|769
1769676150000|2026-01-29 08:42:30|404.7|404.4|404.8|404.5|404.9|404.5|404.7|404.4|2778
1769676170000|2026-01-29 08:42:50|404.9|404.6|404.9|404.6|404.9|404.6|404.9|404.6|750
1769676180000|2026-01-29 08:43:00|404.8||404.9||404.9||404.8||1100
1769676190000|2026-01-29 08:43:10|404.7|404.4|404.7|404.4|404.7|404.4|404.7|404.4|0
1769676210000|2026-01-29 08:43:30|404.6|404.3|404.6|404.3|404.6|404.3|404.6|404.3|0
1769676220000|2026-01-29 08:43:40|404.5|404.2|404.6|404.2|404.6|404.2|404.5|404.2|1073
1769676250000|2026-01-29 08:44:10|404.5||404.5||404.5||404.5||0
1769676260000|2026-01-29 08:44:20|404.7|404.4|404.7|404.4|404.7|404.4|404.7|404.4|1323
1769676270000|2026-01-29 08:44:30|404.6|404.3|404.6|404.3|404.6|404.3|404.6|404.3|25
1769676300000|2026-01-29 08:45:00|404.4||404.4||404.4||404.4||0
1769676320000|2026-01-29 08:45:20||404.1||404.1||404.1||404.1|0
1769676340000|2026-01-29 08:45:40|404.3||404.3||404.3||404.3||0
1769676360000|2026-01-29 08:46:00|||||||||125
1769676370000|2026-01-29 08:46:10|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|795
1769676380000|2026-01-29 08:46:20||404.1||404.1||404.1||404.1|0
1769676390000|2026-01-29 08:46:30|||||||||285
1769676400000|2026-01-29 08:46:40|||||||||107
1769676410000|2026-01-29 08:46:50|404.3|404|404.3|404|404.3|404|404.3|404|1070
1769676420000|2026-01-29 08:47:00|404.2|403.9|404.2|403.9|404.2|403.9|404.2|403.9|636
1769676430000|2026-01-29 08:47:10|404.3|404|404.4|404|404.4|404|404.2|404|1091
1769676450000|2026-01-29 08:47:30|404.3||404.3||404.3||404.3||3000
1769676480000|2026-01-29 08:48:00|404.2|403.9|404.2|403.9|404.2|403.9|404.2|403.9|0
1769676530000|2026-01-29 08:48:50|404.1|404|404.2|404|404.2|404|404.1|404|186
1769676540000|2026-01-29 08:49:00|404.3|403.9|404.2|403.9|404.3|403.9|404.2|403.9|2115
1769676550000|2026-01-29 08:49:10|404|403.7|403.8|403.6|404|403.7|403.8|403.6|0
1769676560000|2026-01-29 08:49:20|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|708
1769676610000|2026-01-29 08:50:10|403.6|403.4|404|403.6|404|403.7|403.6|403.4|1707
1769676620000|2026-01-29 08:50:20|403.9|403.5|403.8|403.5|403.9|403.5|403.8|403.5|0
1769676630000|2026-01-29 08:50:30||403.6||403.6||403.6||403.6|0
1769676640000|2026-01-29 08:50:40|404|403.7|403.9|403.6|404|403.7|403.9|403.6|0
1769676720000|2026-01-29 08:52:00|403.8|403.5|403.8|403.5|403.8|403.5|403.8|403.5|776
1769676730000|2026-01-29 08:52:10|403.5|403.3|403.3|403|403.5|403.3|403.3|403|2731
1769676740000|2026-01-29 08:52:20|||||||||1080
1769676760000|2026-01-29 08:52:40|403.4|403.1|403.9|403.6|403.9|403.6|403.4|403.1|4009
1769676770000|2026-01-29 08:52:50|403.8|403.4|403.8|403.7|403.8|403.7|403.7|403.4|200
1769676780000|2026-01-29 08:53:00||403.6||403.5||403.6||403.5|2561
1769676790000|2026-01-29 08:53:10|403.7|403.3|403.6|403.3|403.7|403.3|403.6|403.3|915
1769676800000|2026-01-29 08:53:20|403.5|403.2|403.4|403.2|403.5|403.2|403.4|403.2|1418
1769676810000|2026-01-29 08:53:30|||||||||9
1769676820000|2026-01-29 08:53:40|403.3||403.4||403.4||403.3||1468
1769676830000|2026-01-29 08:53:50|||||||||4500
1769676840000|2026-01-29 08:54:00|403.5|403.3|403.5|403.3|403.5|403.3|403.5|403.3|4952
1769676850000|2026-01-29 08:54:10||403.2||403.2||403.2||403.2|200
1769676860000|2026-01-29 08:54:20|403.7|403.4|403.7|403.4|403.7|403.4|403.7|403.4|748
1769676870000|2026-01-29 08:54:30|403.8|403.5|403.8|403.5|403.8|403.5|403.8|403.5|0
1769676880000|2026-01-29 08:54:40|403.6|403.4|403.6|403.4|403.6|403.4|403.6|403.4|0
1769676890000|2026-01-29 08:54:50|403.5|403.2|403.5|403.2|403.5|403.2|403.5|403.2|1617
1769676900000|2026-01-29 08:55:00|403.3|403|403.3|403|403.3|403|403.3|403|0
1769676910000|2026-01-29 08:55:10|403.2||403.3||403.3||403.2||2602
1769676920000|2026-01-29 08:55:20|403.4|403.1|403.4|403.1|403.4|403.1|403.4|403.1|489
1769676940000|2026-01-29 08:55:40|||||||||100
1769676970000|2026-01-29 08:56:10||403.2||403.2||403.2||403.2|501
1769676990000|2026-01-29 08:56:30|||||||||7533
1769677000000|2026-01-29 08:56:40|||||||||5000
1769677010000|2026-01-29 08:56:50|403.7|403.4|403.6|403.4|403.7|403.4|403.6|403.4|1891
1769677020000|2026-01-29 08:57:00|403.8|403.5|403.8|403.5|403.8|403.5|403.8|403.5|357
1769677030000|2026-01-29 08:57:10|403.6||403.8||403.8||403.6||0
1769677040000|2026-01-29 08:57:20|403.6||403.8||403.8||403.6||3361
1769677050000|2026-01-29 08:57:30||403.6||403.6||403.6||403.6|0
1769677070000|2026-01-29 08:57:50|403.7|403.5|403.7|403.5|403.7|403.5|403.7|403.5|0
1769677090000|2026-01-29 08:58:10|403.9|403.6|403.8|403.6|403.9|403.6|403.8|403.6|0
1769677110000|2026-01-29 08:58:30|403.7||403.7||403.7||403.7||785
1769677120000|2026-01-29 08:58:40|||||||||170
1769677130000|2026-01-29 08:58:50|403.8||403.8||403.8||403.8||1892
1769677150000|2026-01-29 08:59:10|403.7|403.5|403.9|403.6|403.9|403.6|403.7|403.5|1009
1769677160000|2026-01-29 08:59:20|404|403.7|404.2|403.9|404.2|403.9|404|403.7|2138
1769677170000|2026-01-29 08:59:30|404.3|404|404.3|404|404.4|404|404.2|403.9|460
1769677180000|2026-01-29 08:59:40|404.4|404.1|404.4|404.1|404.4|404.1|404.4|404.1|0
1769677190000|2026-01-29 08:59:50|404.2|404|404.2|404|404.2|404|404.1|404|9000
1769677210000|2026-01-29 09:00:10|404.1||404.2||404.2||404.1||0
1769677230000|2026-01-29 09:00:30|||||||||8571
1769677240000|2026-01-29 09:00:40|||||||||2068
1769677270000|2026-01-29 09:01:10|||||||||1068
1769677310000|2026-01-29 09:01:50||403.9||404||404||403.9|0
1769677320000|2026-01-29 09:02:00|404.1|403.9|404.4|404.1|404.4|404.1|404.1|403.9|2746
1769677330000|2026-01-29 09:02:10||404.2||404.2||404.2||404.2|0
1769677360000|2026-01-29 09:02:40|404.3|404.1|404.3|404.1|404.3|404.1|404.3|404.1|1476
1769677380000|2026-01-29 09:03:00|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|2382
1769677390000|2026-01-29 09:03:10||404.1||404.1||404.1||404.1|308
1769677410000|2026-01-29 09:03:30|404.2||404.4||404.4||404.2||596
1769677430000|2026-01-29 09:03:50|||||||||500
1769677470000|2026-01-29 09:04:30|||||||||70
1769677690000|2026-01-29 09:08:10|404.9|404.6|404.9|404.6|404.9|404.6|404.9|404.6|0
1769677700000|2026-01-29 09:08:20|404.8|404.7|404.7|404.5|404.8|404.7|404.7|404.5|0
1769677710000|2026-01-29 09:08:30|404.8|404.6|404.7|404.5|404.8|404.6|404.7|404.5|0
1769677740000|2026-01-29 09:09:00|404.9||404.8||404.9||404.8||1300
1769677750000|2026-01-29 09:09:10|404.9||404.8||404.9||404.8||1187
1769677760000|2026-01-29 09:09:20|404.7||404.7||404.7||404.7||50
1769677790000|2026-01-29 09:09:50|404.9|404.6|404.9|404.7|404.9|404.7|404.8|404.6|450
1769677810000|2026-01-29 09:10:10|404.8|404.6|404.8|404.6|404.8|404.6|404.8|404.6|825
1769677850000|2026-01-29 09:10:50|||||||||1000
1769677870000|2026-01-29 09:11:10|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|969
1769677890000|2026-01-29 09:11:30|404.6||404.7||404.7||404.6||470
1769677920000|2026-01-29 09:12:00|404.9|404.7|404.8|404.6|404.9|404.7|404.8|404.6|746
1769677930000|2026-01-29 09:12:10|404.9||404.9||404.9||404.9||0
1769677960000|2026-01-29 09:12:40|405.1|404.9|405|404.8|405.1|404.9|405|404.8|113
1769677970000|2026-01-29 09:12:50|404.9||404.9||404.9||404.9||182
1769677980000|2026-01-29 09:13:00|405.1|405.1|405.3|405.1|405.3|405.1|405.1|405|4019
1769677990000|2026-01-29 09:13:10|405.4|405.2|405.4|405.1|405.5|405.2|405.4|405.1|1357
1769678000000|2026-01-29 09:13:20||405.2||405.2||405.2||405.2|0
1769678010000|2026-01-29 09:13:30|405.5||405.5||405.5||405.5||0
1769678020000|2026-01-29 09:13:40|405.6|405.4|405.8|405.5|405.8|405.5|405.6|405.4|10000
1769678030000|2026-01-29 09:13:50|405.9|405.6|405.9|405.6|405.9|405.6|405.9|405.6|0
1769678040000|2026-01-29 09:14:00|||||||||1000
1769678050000|2026-01-29 09:14:10|405.8|405.4|405.7|405.4|405.8|405.4|405.7|405.4|868
1769678060000|2026-01-29 09:14:20|405.8||405.8||405.8||405.8||500
1769678080000|2026-01-29 09:14:40||405.5||405.5||405.5||405.5|805
1769678090000|2026-01-29 09:14:50|405.7||405.7||405.7||405.7||0
1769678100000|2026-01-29 09:15:00|||||||||1000
1769678140000|2026-01-29 09:15:40|405.6||405.6||405.6||405.6||0
1769678160000|2026-01-29 09:16:00||405.4||405.4||405.4||405.4|1
1769678190000|2026-01-29 09:16:30|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|3150
1769678200000|2026-01-29 09:16:40|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|766
1769678210000|2026-01-29 09:16:50|||||||||557
1769678240000|2026-01-29 09:17:20|||||||||324
1769678260000|2026-01-29 09:17:40|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|484
1769678280000|2026-01-29 09:18:00|405.4|405.2|405.4|405.1|405.4|405.2|405.4|405.1|200
1769678290000|2026-01-29 09:18:10||405.2||405.2||405.2||405.2|0
1769678300000|2026-01-29 09:18:20|405.3|405.1|405.3|405|405.3|405.1|405.3|405|4303
1769678310000|2026-01-29 09:18:30|405.2||405.2||405.3||405.1||0
1769678320000|2026-01-29 09:18:40|405.1|404.9|405|404.8|405.1|404.9|405|404.8|9183
1769678340000|2026-01-29 09:19:00|405.1|404.9|405.1|404.8|405.1|404.9|405.1|404.8|0
1769678350000|2026-01-29 09:19:10|405||405||405||405||0
1769678400000|2026-01-29 09:20:00|405.1||405.1||405.1||405.1||1334
1769678420000|2026-01-29 09:20:20|405|404.9|405.3|405|405.3|405|405|404.9|342
1769678430000|2026-01-29 09:20:30|||||||||1500
1769678440000|2026-01-29 09:20:40|405.2|404.9|405.2|404.9|405.2|404.9|405.2|404.9|0
1769678460000|2026-01-29 09:21:00|405.4|405.1|405.4|405.1|405.4|405.1|405.4|405.1|0
1769678470000|2026-01-29 09:21:10|405.3||405.3||405.3||405.3||9880
1769678500000|2026-01-29 09:21:40|||||||||1000
1769678630000|2026-01-29 09:23:50|405.2||405.2||405.2||405.2||1827
1769678640000|2026-01-29 09:24:00||405||405||405||405|939
1769678670000|2026-01-29 09:24:30|405.1||405.1||405.1||405.1||142
1769678680000|2026-01-29 09:24:40|405.3|405.1|405.3|405.1|405.3|405.1|405.3|405.1|6166
1769678710000|2026-01-29 09:25:10|405.2||405.2||405.2||405.2||0
1769678770000|2026-01-29 09:26:10|405.5|405.2|405.5|405.4|405.5|405.4|405.5|405.2|2368
1769678780000|2026-01-29 09:26:20|405.4|405.3|405.4|405.3|405.4|405.3|405.4|405.3|0
1769678790000|2026-01-29 09:26:30|405.5||405.5||405.5||405.5||1622
1769678820000|2026-01-29 09:27:00|405.6|405.4|405.7|405.6|405.7|405.6|405.6|405.4|7762
1769678830000|2026-01-29 09:27:10|||||||||6
1769678840000|2026-01-29 09:27:20||405.5||405.5||405.5||405.5|1677
1769678890000|2026-01-29 09:28:10|405.5|405.4|405.6|405.4|405.6|405.4|405.5|405.4|0
1769678900000|2026-01-29 09:28:20|405.5||405.5||405.5||405.5||335
1769678910000|2026-01-29 09:28:30|405.6|405.5|405.7|405.5|405.7|405.5|405.6|405.5|606
1769678920000|2026-01-29 09:28:40|405.6||405.7||405.7||405.6||2682
1769678930000|2026-01-29 09:28:50|405.6|405.4|405.5|405.4|405.6|405.4|405.5|405.4|0
1769678940000|2026-01-29 09:29:00|405.6||405.6||405.6||405.6||354
1769678960000|2026-01-29 09:29:20|||||||||207
1769678970000|2026-01-29 09:29:30|||||||||523
1769679000000|2026-01-29 09:30:00|405.5|405.5|405.5|405.3|405.5|405.5|405.5|405.3|2633
1769679010000|2026-01-29 09:30:10|405.4|405.4|405.5|405.3|405.5|405.4|405.4|405.3|999
1769679020000|2026-01-29 09:30:20|405.3|405.1|405.5|405.3|405.5|405.3|405.2|405.1|4510
1769679030000|2026-01-29 09:30:30|405.4|405.2|405.3|405.2|405.4|405.2|405.3|405.2|892
1769679040000|2026-01-29 09:30:40|405.4||405.4||405.4||405.4||257
1769679050000|2026-01-29 09:30:50|405.3||405.3||405.3||405.3||0
1769679060000|2026-01-29 09:31:00|405.5|405.1|405.5|405.3|405.5|405.3|405.5|405.1|65
1769679070000|2026-01-29 09:31:10|405.4|405.4|405.5|405.4|405.5|405.4|405.4|405.4|260
1769679090000|2026-01-29 09:31:30||405.3||405.3||405.3||405.3|144
1769679100000|2026-01-29 09:31:40|405.6|405.5|405.7|405.6|405.8|405.6|405.6|405.5|1622
1769679110000|2026-01-29 09:31:50||405.5||405.5||405.5||405.5|122
1769679130000|2026-01-29 09:32:10|405.8|405.6|405.7|405.5|405.8|405.6|405.7|405.5|2796
1769679140000|2026-01-29 09:32:20|405.5|405.4|405.5|405.4|405.5|405.4|405.5|405.4|732
1769679160000|2026-01-29 09:32:40|405.8|405.5|405.8|405.5|405.8|405.5|405.8|405.5|242
1769679170000|2026-01-29 09:32:50||405.6||405.6||405.6||405.6|0
1769679180000|2026-01-29 09:33:00||405.7||405.7||405.7||405.7|0
1769679190000|2026-01-29 09:33:10|||||||||721
1769679200000|2026-01-29 09:33:20|406|405.8|406|405.8|406|405.8|406|405.8|999
1769679210000|2026-01-29 09:33:30|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|332
1769679220000|2026-01-29 09:33:40|405.8||405.8||405.8||405.8||1622
1769679240000|2026-01-29 09:34:00|||||||||718
1769679250000|2026-01-29 09:34:10|405.9||405.9||405.9||405.9||0
1769679260000|2026-01-29 09:34:20|406|405.9|406|405.8|406|405.9|406|405.8|0
1769679280000|2026-01-29 09:34:40|405.9||405.9||405.9||405.9||0
1769679290000|2026-01-29 09:34:50|||||||||313
1769679320000|2026-01-29 09:35:20|406.1|406|406.3|406.1|406.3|406.2|406.1|406|2681
1769679330000|2026-01-29 09:35:30|||||||||40
1769679340000|2026-01-29 09:35:40|406.4|406.2|406.5|406.3|406.5|406.3|406.4|406.2|0
1769679350000|2026-01-29 09:35:50||406.4||406.3||406.4||406.3|1576
1769679360000|2026-01-29 09:36:00||406.4||406.3||406.4||406.3|1246
1769679370000|2026-01-29 09:36:10|406.6|406.5|406.5|406.3|406.7|406.5|406.5|406.3|6553
1769679380000|2026-01-29 09:36:20|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|0
1769679410000|2026-01-29 09:36:50|406.3||406.3||406.3||406.3||0
1769679420000|2026-01-29 09:37:00|406.4|406.3|406.6|406.4|406.6|406.4|406.4|406.3|307
1769679450000|2026-01-29 09:37:30|||||||||187
1769679520000|2026-01-29 09:38:40|406.5||406.5||406.5||406.5||540
1769679530000|2026-01-29 09:38:50|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|2082
1769679550000|2026-01-29 09:39:10|406.7||406.7||406.7||406.7||39
1769679580000|2026-01-29 09:39:40|406.6|406.4|406.7|406.5|406.7|406.5|406.6|406.4|0
1769679610000|2026-01-29 09:40:10|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|0
1769679650000|2026-01-29 09:40:50|406.7|406.5|406.7|406.5|406.7|406.5|406.7|406.5|39
1769679660000|2026-01-29 09:41:00|406.8|406.6|406.8|406.6|406.8|406.6|406.8|406.6|594
1769679670000|2026-01-29 09:41:10|406.9|406.7|406.9|406.8|406.9|406.8|406.9|406.7|915
1769679680000|2026-01-29 09:41:20|407||407||407||407||92
1769679700000|2026-01-29 09:41:40|407.2|407|407.2|407|407.2|407|407.2|407|3803
1769679710000|2026-01-29 09:41:50|407.3|407.2|407.3|407.1|407.4|407.2|407.3|407.1|99
1769679780000|2026-01-29 09:43:00|407.2|407|406.9|406.7|407.2|407|406.9|406.7|589
1769679790000|2026-01-29 09:43:10|406.7|406.5|406.6|406.5|406.7|406.5|406.6|406.5|1622
1769679800000|2026-01-29 09:43:20|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|0
1769679820000|2026-01-29 09:43:40||406.5||406.5||406.5||406.5|0
1769679850000|2026-01-29 09:44:10||406.6||406.6||406.6||406.6|2314
1769679860000|2026-01-29 09:44:20|406.8|406.5|406.8|406.6|406.8|406.7|406.7|406.5|0
1769679870000|2026-01-29 09:44:30||406.7||406.6||406.7||406.6|255
1769679890000|2026-01-29 09:44:50|406.7|406.5|406.7|406.6|406.7|406.6|406.7|406.5|0
1769679930000|2026-01-29 09:45:30|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|0
1769679960000|2026-01-29 09:46:00||406.4||406.4||406.4||406.4|1735
1769679970000|2026-01-29 09:46:10||406.5||406.4||406.5||406.4|0
1769679990000|2026-01-29 09:46:30|406.7|406.6|406.8|406.6|406.9|406.7|406.7|406.6|5382
1769680000000|2026-01-29 09:46:40|407|406.8|407|406.8|407|406.8|407|406.8|0
1769680010000|2026-01-29 09:46:50|406.9||407||407||406.9||0
1769680060000|2026-01-29 09:47:40||406.9||406.9||406.9||406.9|420
1769680080000|2026-01-29 09:48:00|407.2|407|407.2|407|407.2|407|407.2|407|2405
1769680160000|2026-01-29 09:49:20|407.1|406.9|407.1|406.9|407.1|406.9|407|406.9|490
1769680210000|2026-01-29 09:50:10|407.2|407|407.6|407.4|407.6|407.4|407.2|407|14921
1769680220000|2026-01-29 09:50:20|407.7|407.5|407.7|407.6|407.7|407.6|407.7|407.5|5033
1769680230000|2026-01-29 09:50:30|407.8|407.7|407.8|407.6|407.8|407.7|407.8|407.6|458
1769680240000|2026-01-29 09:50:40|407.7|407.7|407.7|407.5|407.7|407.7|407.7|407.5|0
1769680250000|2026-01-29 09:50:50|407.6||407.7||407.7||407.6||1622
1769680270000|2026-01-29 09:51:10|407.8|407.6|407.8|407.6|407.8|407.6|407.7|407.5|2180
1769680310000|2026-01-29 09:51:50|407.7|407.5|407.5|407.4|407.7|407.5|407.5|407.4|399
1769680330000|2026-01-29 09:52:10|407.3|407.2|407.3|407.1|407.3|407.2|407.2|407.1|2667
1769680340000|2026-01-29 09:52:20|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|759
1769680360000|2026-01-29 09:52:40||407||407||407||407|0
1769680370000|2026-01-29 09:52:50|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|716
1769680390000|2026-01-29 09:53:10||407||407||407||407|746
1769680410000|2026-01-29 09:53:30|407.1|406.9|407|406.9|407.1|406.9|407|406.9|0
1769680420000|2026-01-29 09:53:40|407.2|407|407.2|407|407.2|407|407.1|407|734
1769680450000|2026-01-29 09:54:10|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|0
1769680460000|2026-01-29 09:54:20|407.3|407.2|407.3|407.2|407.3|407.2|407.3|407.2|6385
1769680470000|2026-01-29 09:54:30||407.1||407.1||407.1||407.1|768
1769680500000|2026-01-29 09:55:00||407.2||407.2||407.2||407.2|133
1769680510000|2026-01-29 09:55:10|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|766
1769680520000|2026-01-29 09:55:20|||||||||1000
1769680530000|2026-01-29 09:55:30||407||407||407||407|69
1769680540000|2026-01-29 09:55:40|407.1|406.9|407|406.8|407.1|406.9|407|406.8|853
1769680550000|2026-01-29 09:55:50|406.9|406.7|406.8|406.7|406.9|406.7|406.8|406.7|806
1769680560000|2026-01-29 09:56:00||406.6||406.6||406.6||406.6|500
1769680600000|2026-01-29 09:56:40|406.9|406.8|407|406.9|407|406.9|406.9|406.7|2223
1769680620000|2026-01-29 09:57:00|406.9|406.8|407.1|406.9|407.1|406.9|406.9|406.8|1119
1769680630000|2026-01-29 09:57:10||406.8||406.9||406.9||406.8|4000
1769680640000|2026-01-29 09:57:20||407||407||407||407|100
1769680660000|2026-01-29 09:57:40|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|0
1769680680000|2026-01-29 09:58:00||407||407||407||407|0
1769680740000|2026-01-29 09:59:00|407.2||407.2||407.2||407.2||0
1769680750000|2026-01-29 09:59:10|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|0
1769680760000|2026-01-29 09:59:20|||||||||150
1769680790000|2026-01-29 09:59:50|407.6|407.4|407.6|407.5|407.6|407.5|407.6|407.4|15000
1769680800000|2026-01-29 10:00:00|407.8|407.6|407.9|407.6|407.9|407.6|407.8|407.6|0
1769680810000|2026-01-29 10:00:10||407.7||407.6||407.7||407.6|0
1769680870000|2026-01-29 10:01:10|408|407.7|408|407.7|408|407.7|408|407.7|919
1769680880000|2026-01-29 10:01:20||407.8||407.7||407.8||407.7|761
1769680910000|2026-01-29 10:01:50|407.8|407.6|407.7|407.5|407.8|407.6|407.7|407.5|0
1769680930000|2026-01-29 10:02:10|407.8|407.7|407.8|407.6|407.8|407.7|407.8|407.6|2234
1769680950000|2026-01-29 10:02:30|407.9|407.8|408.1|407.9|408.2|408|407.9|407.8|1477
1769680960000|2026-01-29 10:02:40|||||||||200
1769680970000|2026-01-29 10:02:50|408.2||408.2||408.2||408.2||0
1769680980000|2026-01-29 10:03:00|408.1|408|408.2|408|408.2|408|408.1|408|2794
1769681000000|2026-01-29 10:03:20|408.1|407.9|407.9|407.8|408.1|407.9|407.9|407.8|1163
1769681010000|2026-01-29 10:03:30|||||||||2000
1769681030000|2026-01-29 10:03:50|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|448
1769681040000|2026-01-29 10:04:00||407.6||407.6||407.6||407.6|1045
1769681050000|2026-01-29 10:04:10||407.7||407.7||407.7||407.7|575
1769681060000|2026-01-29 10:04:20|407.9|407.8|407.9|407.7|407.9|407.8|407.9|407.7|0
1769681100000|2026-01-29 10:05:00|407.8||407.8||407.8||407.8||0
1769681110000|2026-01-29 10:05:10|407.9||407.9||407.9||407.9||312
1769681160000|2026-01-29 10:06:00|408|407.8|408|407.9|408|407.9|408|407.8|1622
1769681180000|2026-01-29 10:06:20|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|319
1769681190000|2026-01-29 10:06:30|408||407.9||408||407.9||6273
1769681200000|2026-01-29 10:06:40|408||407.9||408||407.9||0
1769681210000|2026-01-29 10:06:50|408||408||408||408||0
1769681230000|2026-01-29 10:07:10|408.2|407.9|408.5|408.3|408.5|408.3|408.2|407.9|1772
1769681240000|2026-01-29 10:07:20|408.4||408.4||408.5||408.4||1810
1769681260000|2026-01-29 10:07:40|408.5||408.5||408.5||408.5||0
1769681270000|2026-01-29 10:07:50|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|1622
1769681280000|2026-01-29 10:08:00|408.5||408.5||408.5||408.5||0
1769681300000|2026-01-29 10:08:20|408.6|408.5|408.6|408.4|408.6|408.5|408.6|408.4|590
1769681310000|2026-01-29 10:08:30|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|8965
1769681320000|2026-01-29 10:08:40|408.6|408.6|408.6|408.5|408.6|408.6|408.6|408.5|814
1769681340000|2026-01-29 10:09:00|408.7||408.7||408.7||408.7||8000
1769681350000|2026-01-29 10:09:10|408.6||408.7||408.7||408.6||271
1769681380000|2026-01-29 10:09:40|||||||||8205
1769681400000|2026-01-29 10:10:00|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|696
1769681430000|2026-01-29 10:10:30|408.9|408.8|408.9|408.7|408.9|408.8|408.9|408.7|2474
1769681460000|2026-01-29 10:11:00||408.8||408.8||408.8||408.8|0
1769681470000|2026-01-29 10:11:10|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|980
1769681510000|2026-01-29 10:11:50|||||||||582
1769681530000|2026-01-29 10:12:10|||||||||811
1769681560000|2026-01-29 10:12:40|||||||||1622
1769681570000|2026-01-29 10:12:50|408.9||408.9||408.9||408.9||0
1769681600000|2026-01-29 10:13:20||408.8||408.7||408.8||408.7|765
1769681610000|2026-01-29 10:13:30|409|408.8|409|408.8|409|408.8|409|408.8|0
1769681620000|2026-01-29 10:13:40|||||||||500
1769681640000|2026-01-29 10:14:00|408.9|408.7|408.8|408.7|408.9|408.7|408.8|408.7|930
1769681650000|2026-01-29 10:14:10|||||||||800
1769681690000|2026-01-29 10:14:50|409|408.8|409|408.8|409|408.8|409|408.8|91
1769681700000|2026-01-29 10:15:00|408.9||408.9||408.9||408.9||0
1769681710000|2026-01-29 10:15:10|409|408.9|409.2|409|409.2|409|409|408.9|516
1769681720000|2026-01-29 10:15:20||409.1||409.1||409.1||409.1|0
1769681740000|2026-01-29 10:15:40|||||||||899
1769681770000|2026-01-29 10:16:10|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1769681780000|2026-01-29 10:16:20|||||||||1500
1769681800000|2026-01-29 10:16:40|||||||||830
1769681810000|2026-01-29 10:16:50|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|1004
1769681830000|2026-01-29 10:17:10|409.8|409.5|409.8|409.5|409.8|409.5|409.8|409.5|3622
1769681840000|2026-01-29 10:17:20||409.6||409.6||409.6||409.6|0
1769681860000|2026-01-29 10:17:40|||||||||1
1769681880000|2026-01-29 10:18:00|409.7||409.8||409.8||409.7||92
1769681910000|2026-01-29 10:18:30|409.7||409.7||409.7||409.7||1307
1769681930000|2026-01-29 10:18:50|409.8|409.7|409.9|409.8|409.9|409.8|409.8|409.7|1745
1769681940000|2026-01-29 10:19:00|||||||||2000
1769681980000|2026-01-29 10:19:40|||||||||775
1769681990000|2026-01-29 10:19:50|410.2|410|410|409.8|410.2|410|409.9|409.8|3190
1769682000000|2026-01-29 10:20:00|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|1822
1769682050000|2026-01-29 10:20:50|410.2|410.1|410.4|410.2|410.4|410.2|410.2|410.1|1881
1769682060000|2026-01-29 10:21:00||410.3||410.3||410.3||410.3|171
1769682090000|2026-01-29 10:21:30||410.2||410.2||410.2||410.2|385
1769682100000|2026-01-29 10:21:40|410.3||410.4||410.4||410.3||1256
1769682110000|2026-01-29 10:21:50|410.3||410.3||410.3||410.3||2000
1769682120000|2026-01-29 10:22:00|||||||||1500
1769682140000|2026-01-29 10:22:20|410.4||410.4||410.4||410.3||5000
1769682150000|2026-01-29 10:22:30|410.3||410.4||410.4||410.3||1359
1769682160000|2026-01-29 10:22:40||410.3||410.3||410.3||410.3|0
1769682190000|2026-01-29 10:23:10|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|963
1769682200000|2026-01-29 10:23:20|410.7|410.5|410.5|410.4|410.7|410.6|410.5|410.4|6114
1769682210000|2026-01-29 10:23:30|||||||||736
1769682260000|2026-01-29 10:24:20|410.2|410|410.1|410|410.2|410|410.1|410|0
1769682280000|2026-01-29 10:24:40|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410|0
1769682300000|2026-01-29 10:25:00|410.3||410.3||410.3||410.2||1260
1769682310000|2026-01-29 10:25:10|410.2|410.2|410.2|410|410.2|410.2|410.2|410|1058
1769682340000|2026-01-29 10:25:40|410.1|409.9|409.8|409.7|410.1|409.9|409.8|409.7|839
1769682350000|2026-01-29 10:25:50|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|495
1769682370000|2026-01-29 10:26:10|409.6|409.4|409.5|409.4|409.6|409.4|409.5|409.4|0
1769682380000|2026-01-29 10:26:20||409.3||409.4||409.4||409.3|0
1769682390000|2026-01-29 10:26:30|409.4|409.3|409.5|409.3|409.5|409.3|409.4|409.3|0
1769682400000|2026-01-29 10:26:40|409.4|409.4|409.5|409.3|409.5|409.4|409.4|409.3|115
1769682410000|2026-01-29 10:26:50|||||||||50
1769682430000|2026-01-29 10:27:10|409.3|409.2|409.2|409|409.3|409.2|409.2|409|12
1769682460000|2026-01-29 10:27:40|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|0
1769682510000|2026-01-29 10:28:30||409.2||409.2||409.2||409.2|0
1769682530000|2026-01-29 10:28:50|409.2|409.1|409|408.8|409.2|409.1|408.9|408.8|1735
1769682540000|2026-01-29 10:29:00|408.9|408.7|409|408.8|409|408.8|408.9|408.7|2798
1769682560000|2026-01-29 10:29:20|408.9|409|409.2|409|409.2|409|408.9|409|1757
1769682570000|2026-01-29 10:29:30|409.1|409.1|409.3|409.1|409.3|409.1|409.1|409.1|0
1769682580000|2026-01-29 10:29:40|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|250
1769682590000|2026-01-29 10:29:50|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1769682600000|2026-01-29 10:30:00|409.6|409.4|409.5|409.3|409.6|409.4|409.5|409.3|1470
1769682620000|2026-01-29 10:30:20|409.4||409.4||409.5||409.4||0
1769682630000|2026-01-29 10:30:30|409.5||409.5||409.5||409.5||0
1769682650000|2026-01-29 10:30:50|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1769682660000|2026-01-29 10:31:00|409.4|409.3|409.4|409.2|409.4|409.3|409.4|409.2|830
1769682690000|2026-01-29 10:31:30|409.5||409.4||409.5||409.4||0
1769682710000|2026-01-29 10:31:50|409.2|409|409.2|409|409.2|409|409.2|409|0
1769682730000|2026-01-29 10:32:10|409.1||409.2||409.2||409.1||0
1769682740000|2026-01-29 10:32:20|409.1||409.1||409.1||409.1||0
1769682750000|2026-01-29 10:32:30|409.4|409.2|409.6|409.5|409.6|409.5|409.4|409.2|368
1769682760000|2026-01-29 10:32:40|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|1347
1769682770000|2026-01-29 10:32:50||409.7||409.7||409.7||409.6|0
1769682810000|2026-01-29 10:33:30|409.9|409.8|409.8|409.7|409.9|409.8|409.8|409.6|0
1769682820000|2026-01-29 10:33:40|409.9||409.9||409.9||409.9||0
1769682830000|2026-01-29 10:33:50|410|409.8|410|409.8|410|409.9|410|409.8|0
1769682840000|2026-01-29 10:34:00|409.9||409.9||409.9||409.9||200
1769682890000|2026-01-29 10:34:50|410.1|409.9|410.1|409.9|410.1|410|410.1|409.9|0
1769682900000|2026-01-29 10:35:00|410.2|410|410.2|410.1|410.2|410.1|410.2|409.9|0
1769682930000|2026-01-29 10:35:30|410.3||410.3||410.3||410.3||0
1769682940000|2026-01-29 10:35:40|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|0
1769682950000|2026-01-29 10:35:50|410.3|410.1|410.3|410.2|410.3|410.2|410.3|410.1|0
1769682960000|2026-01-29 10:36:00|410|410.1|410|409.9|410|410.1|410|409.8|499
1769683000000|2026-01-29 10:36:40|409.9|409.8|409.8|409.7|409.9|409.8|409.8|409.7|1456
1769683020000|2026-01-29 10:37:00|||||||||3400
1769683030000|2026-01-29 10:37:10|||||||||600
1769683080000|2026-01-29 10:38:00||409.6||409.6||409.6||409.6|1284
1769683090000|2026-01-29 10:38:10|409.9|409.7|409.9|409.8|409.9|409.8|409.9|409.7|923
1769683110000|2026-01-29 10:38:30||409.7||409.7||409.7||409.7|0
1769683120000|2026-01-29 10:38:40|409.8|409.9|409.3|409.2|410|409.9|409.3|409.2|4790
1769683130000|2026-01-29 10:38:50|409.2|409.1|409.3|409.1|409.3|409.1|409.2|409.1|454
1769683150000|2026-01-29 10:39:10||409.2||409.2||409.2||409.1|0
1769683180000|2026-01-29 10:39:40|||||||||773
1769683190000|2026-01-29 10:39:50|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1769683200000|2026-01-29 10:40:00|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|400
1769683230000|2026-01-29 10:40:30|409.4|409.1|409.3|409.1|409.4|409.2|409.3|409.1|2031
1769683280000|2026-01-29 10:41:20|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|0
1769683350000|2026-01-29 10:42:30|409.1|408.9|409.3|409.1|409.4|409.2|409.1|408.9|1347
1769683360000|2026-01-29 10:42:40|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|200
1769683370000|2026-01-29 10:42:50||409.3||409.3||409.3||409.3|0
1769683380000|2026-01-29 10:43:00|409.5||409.5||409.5||409.5||0
1769683390000|2026-01-29 10:43:10|409.4|409.2|409.3|409.2|409.4|409.2|409.3|409.2|92
1769683400000|2026-01-29 10:43:20|409.4||409.3||409.4||409.3||0
1769683410000|2026-01-29 10:43:30|409.4||409.3||409.4||409.3||0
1769683420000|2026-01-29 10:43:40|||||||||100
1769683450000|2026-01-29 10:44:10|||||||||500
1769683470000|2026-01-29 10:44:30|||||||||1347
1769683490000|2026-01-29 10:44:50|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|0
1769683500000|2026-01-29 10:45:00|409.1|409|409.3|409.1|409.3|409.1|409.1|409|400
1769683510000|2026-01-29 10:45:10|409|408.9|409|408.9|409|408.9|409|408.9|0
1769683520000|2026-01-29 10:45:20|408.9|408.8|408.8|408.6|408.9|408.8|408.8|408.6|2390
1769683530000|2026-01-29 10:45:30|408.7||408.7||408.7||408.7||0
1769683540000|2026-01-29 10:45:40|408.8||408.7||408.8||408.7||1348
1769683550000|2026-01-29 10:45:50|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|881
1769683560000|2026-01-29 10:46:00|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1769683570000|2026-01-29 10:46:10|408.8|408.7|408.9|408.7|408.9|408.7|408.8|408.7|200
1769683590000|2026-01-29 10:46:30||408.8||408.7||408.8||408.7|931
1769683600000|2026-01-29 10:46:40||408.8||408.8||408.8||408.8|758
1769683620000|2026-01-29 10:47:00|409.1|409|409.1|409|409.1|409|409.1|409|98
1769683630000|2026-01-29 10:47:10|409.2|409.1|409.1|409|409.2|409.1|409.1|409|891
1769683640000|2026-01-29 10:47:20|409.4|408.9|409.4|409.2|409.4|409.2|409.4|408.9|0
1769683650000|2026-01-29 10:47:30|409.1|409|408.9|408.8|409.1|409|408.9|408.8|3354
1769683660000|2026-01-29 10:47:40|408.8|408.6|408.8|408.7|408.8|408.7|408.8|408.6|0
1769683670000|2026-01-29 10:47:50|408.6|408.4|408.5|408.4|408.6|408.4|408.5|408.4|0
1769683690000|2026-01-29 10:48:10|408.4|408.2|408.3|408.2|408.4|408.2|408.3|408.2|255
1769683700000|2026-01-29 10:48:20|408.4||408.4||408.4||408.4||0
1769683730000|2026-01-29 10:48:50|408.3|408.1|408.3|408.2|408.3|408.2|408.3|408.1|2789
1769683810000|2026-01-29 10:50:10|||||||||1000
1769683850000|2026-01-29 10:50:50|408.4||408.4||408.4||408.4||0
1769683860000|2026-01-29 10:51:00|408.9|408.7|408.8|408.6|408.9|408.7|408.8|408.6|1070
1769683870000|2026-01-29 10:51:10|408.6|408.5|408.5|408.4|408.6|408.5|408.5|408.4|100
1769683890000|2026-01-29 10:51:30||408.3||408.3||408.3||408.3|1877
1769683940000|2026-01-29 10:52:20|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|1419
1769683950000|2026-01-29 10:52:30|408.3||408.3||408.3||408.3||0
1769683970000|2026-01-29 10:52:50|408.4||408.3||408.4||408.3||0
1769684000000|2026-01-29 10:53:20|408.4||408.4||408.4||408.4||200
1769684010000|2026-01-29 10:53:30|408.3||408.3||408.3||408.3||0
1769684040000|2026-01-29 10:54:00|408.4|408.3|408.5|408.3|408.5|408.3|408.4|408.3|1980
1769684060000|2026-01-29 10:54:20||408.4||408.4||408.4||408.4|0
1769684070000|2026-01-29 10:54:30||408.3||408.3||408.3||408.3|0
1769684090000|2026-01-29 10:54:50|408.4|408.4|408.5|408.3|408.5|408.4|408.4|408.3|0
1769684100000|2026-01-29 10:55:00|408.6|408.4|408.7|408.5|408.7|408.5|408.6|408.4|1130
1769684120000|2026-01-29 10:55:20|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|145
1769684130000|2026-01-29 10:55:30|408.9|408.7|408.8|408.6|408.9|408.7|408.8|408.6|0
1769684140000|2026-01-29 10:55:40|409|408.8|408.9|408.7|409|408.8|408.8|408.7|2078
1769684180000|2026-01-29 10:56:20|||||||||1009
1769684190000|2026-01-29 10:56:30|408.7|408.8|408.8|408.6|408.8|408.8|408.7|408.6|500
1769684200000|2026-01-29 10:56:40|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|0
1769684250000|2026-01-29 10:57:30||408.6||408.6||408.6||408.6|797
1769684260000|2026-01-29 10:57:40||408.5||408.5||408.5||408.5|1032
1769684280000|2026-01-29 10:58:00||408.6||408.5||408.6||408.5|0
1769684300000|2026-01-29 10:58:20|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|1830
1769684340000|2026-01-29 10:59:00|408.9|408.7|409.3|409.1|409.3|409.1|408.9|408.7|1007
1769684370000|2026-01-29 10:59:30|409.2||409.3||409.3||409.2||868
1769684380000|2026-01-29 10:59:40|409.4|409.2|409.5|409.3|409.5|409.3|409.4|409.2|200
1769684390000|2026-01-29 10:59:50|409.4||409.4||409.4||409.4||1330
1769684400000|2026-01-29 11:00:00|409.3|409.1|409.2|409.1|409.3|409.1|409.2|409.1|18
1769684410000|2026-01-29 11:00:10|409.3||409.3||409.3||409.3||1500
1769684440000|2026-01-29 11:00:40|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1769684450000|2026-01-29 11:00:50|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|567
1769684470000|2026-01-29 11:01:10|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1769684530000|2026-01-29 11:02:10|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|2600
1769684580000|2026-01-29 11:03:00|409.6|409.4|409.5|409.4|409.6|409.4|409.5|409.4|0
1769684590000|2026-01-29 11:03:10|409.6||409.6||409.6||409.6||0
1769684650000|2026-01-29 11:04:10||409.5||409.4||409.5||409.4|934
1769684720000|2026-01-29 11:05:20|409.5|409.3|409.4|409.3|409.5|409.3|409.4|409.3|269
1769684730000|2026-01-29 11:05:30|409.5||409.5||409.5||409.5||0
1769684740000|2026-01-29 11:05:40||409.4||409.4||409.4||409.4|0
1769684760000|2026-01-29 11:06:00|409.3|409.2|409.2|409.1|409.3|409.2|409.2|409.1|499
1769684770000|2026-01-29 11:06:10|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|1079
1769684780000|2026-01-29 11:06:20|409.4||409.4||409.4||409.4||0
1769684790000|2026-01-29 11:06:30|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|454
1769684800000|2026-01-29 11:06:40||409.2||409.2||409.2||409.2|0
1769684810000|2026-01-29 11:06:50||409.1||409.1||409.1||409.1|1355
1769684860000|2026-01-29 11:07:40|409.4|409.2|409.3|409.1|409.4|409.2|409.3|409.1|0
1769684910000|2026-01-29 11:08:30|409.2|409|409.2|409|409.2|409|409.2|409|1
1769684920000|2026-01-29 11:08:40|||||||||1150
1769684960000|2026-01-29 11:09:20|409.1|409.1|409.3|409.1|409.3|409.1|409.1|409.1|10000
1769685000000|2026-01-29 11:10:00||409.2||409.2||409.2||409.2|0
1769685020000|2026-01-29 11:10:20||409.1||409.2||409.2||409.1|0
1769685040000|2026-01-29 11:10:40|||||||||30
1769685060000|2026-01-29 11:11:00|409.4|409.3|409.5|409.3|409.5|409.3|409.4|409.3|1882
1769685090000|2026-01-29 11:11:30||409.4||409.4||409.4||409.4|1002
1769685100000|2026-01-29 11:11:40|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1769685120000|2026-01-29 11:12:00|409.5||409.5||409.5||409.5||0
1769685140000|2026-01-29 11:12:20|409.4||409.5||409.5||409.4||0
1769685200000|2026-01-29 11:13:20|409.4||409.4||409.4||409.4||0
1769685220000|2026-01-29 11:13:40|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1769685230000|2026-01-29 11:13:50|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|200
1769685240000|2026-01-29 11:14:00||409.2||409.2||409.3||409.2|0
1769685270000|2026-01-29 11:14:30||409.3||409.3||409.3||409.3|0
1769685280000|2026-01-29 11:14:40||409.2||409.2||409.2||409.2|0
1769685310000|2026-01-29 11:15:10|409.5|409.3|409.5|409.4|409.5|409.4|409.5|409.3|0
1769685330000|2026-01-29 11:15:30|||||||||2000
1769685370000|2026-01-29 11:16:10|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1769685380000|2026-01-29 11:16:20|409.3|409.2|409.4|409.2|409.4|409.2|409.3|409.2|1429
1769685420000|2026-01-29 11:17:00|409.8|409.7|409.7|409.6|409.8|409.7|409.7|409.6|1680
1769685430000|2026-01-29 11:17:10|409.8||409.8||409.8||409.8||0
1769685440000|2026-01-29 11:17:20||409.7||409.7||409.7||409.7|0
1769685450000|2026-01-29 11:17:30|409.9||409.9||409.9||409.9||0
1769685510000|2026-01-29 11:18:30|409.8|409.8|409.8|409.7|409.8|409.8|409.8|409.7|0
1769685520000|2026-01-29 11:18:40|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|897
1769685530000|2026-01-29 11:18:50|409.8||409.8||409.8||409.8||1151
1769685540000|2026-01-29 11:19:00|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1769685570000|2026-01-29 11:19:30|409.6|409.6|409.7|409.5|409.7|409.6|409.6|409.5|0
1769685660000|2026-01-29 11:21:00|||||||||3
1769685680000|2026-01-29 11:21:20|409.6|409.4|409.5|409.4|409.6|409.5|409.5|409.4|0
1769685690000|2026-01-29 11:21:30|||||||||1037
1769685700000|2026-01-29 11:21:40|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1769685710000|2026-01-29 11:21:50|409.7||409.7||409.7||409.7||0
1769685780000|2026-01-29 11:23:00|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|43
1769685840000|2026-01-29 11:24:00|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|332
1769685900000|2026-01-29 11:25:00|||||||||120
1769685930000|2026-01-29 11:25:30|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|0
1769685940000|2026-01-29 11:25:40|409.7||409.8||409.8||409.7||0
1769686090000|2026-01-29 11:28:10|409.7||409.8||409.8||409.7||1500
1769686110000|2026-01-29 11:28:30|409.7||409.8||409.8||409.7||8023
1769686120000|2026-01-29 11:28:40||409.7||409.6||409.7||409.6|3
1769686160000|2026-01-29 11:29:20||409.7||409.7||409.7||409.7|1
1769686170000|2026-01-29 11:29:30||409.6||409.6||409.6||409.6|0
1769686180000|2026-01-29 11:29:40|||||||||2500
1769686220000|2026-01-29 11:30:20||409.7||409.7||409.7||409.7|0
1769686240000|2026-01-29 11:30:40|409.9|409.6|409.8|409.6|409.9|409.6|409.8|409.6|2375
1769686250000|2026-01-29 11:30:50|409.7||409.8||409.8||409.7||552
1769686260000|2026-01-29 11:31:00|409.7||409.7||409.7||409.7||440
1769686300000|2026-01-29 11:31:40||409.5||409.5||409.5||409.5|23
1769686310000|2026-01-29 11:31:50|||||||||170
1769686330000|2026-01-29 11:32:10|409.6||409.7||409.7||409.6||1022
1769686340000|2026-01-29 11:32:20|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|0
1769686430000|2026-01-29 11:33:50||409.7||409.7||409.7||409.7|0
1769686450000|2026-01-29 11:34:10|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|0
1769686480000|2026-01-29 11:34:40|409.1|409|409.2|409.1|409.2|409.1|409.1|409|1260
1769686490000|2026-01-29 11:34:50|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|916
1769686510000|2026-01-29 11:35:10||409.3||409.3||409.3||409.3|0
1769686520000|2026-01-29 11:35:20|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|1990
1769686530000|2026-01-29 11:35:30|409.4|409.1|409.5|409.3|409.5|409.3|409.4|409.1|1429
1769686570000|2026-01-29 11:36:10|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|0
1769686630000|2026-01-29 11:37:10|409.5|409.5|409.7|409.5|409.7|409.5|409.5|409.5|0
1769686650000|2026-01-29 11:37:30|409.6||409.6||409.6||409.6||0
1769686680000|2026-01-29 11:38:00||409.4||409.4||409.4||409.4|532
1769686700000|2026-01-29 11:38:20|409.5||409.5||409.5||409.5||0
1769686720000|2026-01-29 11:38:40|||||||||400
1769686750000|2026-01-29 11:39:10||409.3||409.4||409.4||409.3|1429
1769686790000|2026-01-29 11:39:50|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1769686800000|2026-01-29 11:40:00|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|115
1769686810000|2026-01-29 11:40:10||409.1||409.1||409.1||409.1|822
1769686910000|2026-01-29 11:41:50|409.2||409.3||409.3||409.2||0
1769686920000|2026-01-29 11:42:00|409.2||409.3||409.3||409.2||0
1769686930000|2026-01-29 11:42:10|409.2||409.3||409.3||409.2||100
1769686950000|2026-01-29 11:42:30|409.2||409.2||409.2||409.2||0
1769686990000|2026-01-29 11:43:10|409.3|409.2|409.3|409.1|409.3|409.2|409.3|409.1|1400
1769687010000|2026-01-29 11:43:30|409.6|409.4|409.8|409.6|409.8|409.6|409.6|409.4|3985
1769687020000|2026-01-29 11:43:40|409.7||409.7||409.7||409.7||0
1769687050000|2026-01-29 11:44:10|409.8||409.8||409.8||409.8||0
1769687100000|2026-01-29 11:45:00|409.6|409.5|409.5|409.4|409.6|409.5|409.5|409.4|1554
1769687130000|2026-01-29 11:45:30|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1769687140000|2026-01-29 11:45:40|409.5||409.5||409.5||409.5||1429
1769687190000|2026-01-29 11:46:30||409.4||409.4||409.4||409.4|0
1769687210000|2026-01-29 11:46:50|||||||||885
1769687220000|2026-01-29 11:47:00|409.6|409.6|409.7|409.6|409.7|409.6|409.6|409.6|1373
1769687240000|2026-01-29 11:47:20||409.5||409.5||409.5||409.5|0
1769687270000|2026-01-29 11:47:50|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|100
1769687280000|2026-01-29 11:48:00||409.4||409.4||409.4||409.3|0
1769687290000|2026-01-29 11:48:10||409.3||409.3||409.3||409.3|0
1769687340000|2026-01-29 11:49:00|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.1|1903
1769687360000|2026-01-29 11:49:20||409.1||409.1||409.1||409.1|736
1769687400000|2026-01-29 11:50:00|409.2||409.2||409.2||409.2||0
1769687410000|2026-01-29 11:50:10|||||||||30
1769687420000|2026-01-29 11:50:20|409.1|409|409.1|409|409.1|409|409.1|409|0
1769687490000|2026-01-29 11:51:30|409.2||409.2||409.2||409.2||1
1769687500000|2026-01-29 11:51:40|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|0
1769687510000|2026-01-29 11:51:50||409.1||409.1||409.1||409.1|0
1769687520000|2026-01-29 11:52:00|409.2||409.2||409.2||409.2||7620
1769687550000|2026-01-29 11:52:30|409.3|409.2|409.3|409.1|409.3|409.2|409.3|409.1|0
1769687690000|2026-01-29 11:54:50|409.2||409.2||409.2||409.2||0
1769687710000|2026-01-29 11:55:10|409.3|409.2|409.4|409.3|409.4|409.3|409.3|409.2|281
1769687730000|2026-01-29 11:55:30|409.5||409.5||409.5||409.5||0
1769687750000|2026-01-29 11:55:50|409.4||409.4||409.4||409.4||0
1769687770000|2026-01-29 11:56:10|409.5||409.5||409.5||409.5||0
1769687810000|2026-01-29 11:56:50|409.4|409.2|409.3|409.2|409.4|409.2|409.3|409.2|791
1769687820000|2026-01-29 11:57:00|409.4||409.4||409.4||409.4||0
1769687900000|2026-01-29 11:58:20|||||||||1750
1769687920000|2026-01-29 11:58:40|409.3|409.3|409.4|409.2|409.4|409.3|409.3|409.2|2047
1769687990000|2026-01-29 11:59:50|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|1427
1769688000000|2026-01-29 12:00:00|409.3|409.2|409.3|409.1|409.3|409.2|409.3|409.1|415
1769688020000|2026-01-29 12:00:20|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|1429
1769688030000|2026-01-29 12:00:30|409.3|409.3|409.4|409.3|409.4|409.3|409.3|409.3|10000
1769688160000|2026-01-29 12:02:40|409.5|409.4|409.6|409.4|409.6|409.4|409.5|409.4|977
1769688170000|2026-01-29 12:02:50|409.5|409.5|409.6|409.4|409.6|409.5|409.5|409.4|0
1769688180000|2026-01-29 12:03:00|||||||||250
1769688200000|2026-01-29 12:03:20|||||||||500
1769688270000|2026-01-29 12:04:30|409.5||409.6||409.6||409.5||0
1769688280000|2026-01-29 12:04:40||409.5||409.5||409.5||409.5|0
1769688310000|2026-01-29 12:05:10|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|0
1769688330000|2026-01-29 12:05:30|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|300
1769688340000|2026-01-29 12:05:40||409.6||409.6||409.6||409.6|0
1769688400000|2026-01-29 12:06:40|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1769688420000|2026-01-29 12:07:00|409.8|409.6|409.6|409.4|409.8|409.6|409.6|409.4|1866
1769688450000|2026-01-29 12:07:30|409.4|409.5|409.4|409.3|409.5|409.5|409.4|409.3|2858
1769688500000|2026-01-29 12:08:20|408.9|408.7|408.8|408.6|408.9|408.7|408.8|408.6|184
1769688520000|2026-01-29 12:08:40|409|408.8|409|408.8|409|408.8|409|408.8|0
1769688530000|2026-01-29 12:08:50|408.9|408.9|409|408.9|409|408.9|408.9|408.9|0
1769688540000|2026-01-29 12:09:00|409.2|409|409.1|408.9|409.3|409|409.1|408.9|0
1769688550000|2026-01-29 12:09:10|||||||||190
1769688590000|2026-01-29 12:09:50|409|408.8|409|408.9|409|408.9|409|408.8|0
1769688620000|2026-01-29 12:10:20|408.9|408.8|408.9|408.7|408.9|408.8|408.8|408.6|862
1769688630000|2026-01-29 12:10:30|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|355
1769688650000|2026-01-29 12:10:50||408.6||408.6||408.6||408.6|0
1769688660000|2026-01-29 12:11:00||408.5||408.5||408.5||408.5|997
1769688670000|2026-01-29 12:11:10|408.9|408.6|408.8|408.6|408.9|408.6|408.7|408.6|44
1769688700000|2026-01-29 12:11:40||408.7||408.7||408.7||408.7|82
1769688710000|2026-01-29 12:11:50|408.9||408.9||408.9||408.9||0
1769688720000|2026-01-29 12:12:00|409|408.9|409|408.9|409|408.9|409|408.9|0
1769688730000|2026-01-29 12:12:10|409.1|409|409.1|409|409.1|409|409.1|409|0
1769688740000|2026-01-29 12:12:20|409.2|409.1|409.4|409.2|409.4|409.3|409.2|409.1|0
1769688800000|2026-01-29 12:13:20|409.3|409.3|409.3|409.2|409.3|409.3|409.3|409.2|812
1769688810000|2026-01-29 12:13:30|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|1459
1769688820000|2026-01-29 12:13:40|409.1|409|409.1|409|409.1|409|409.1|409|201
1769688830000|2026-01-29 12:13:50|408.9|408.8|408.9|408.7|408.9|408.8|408.9|408.7|2540
1769688850000|2026-01-29 12:14:10|409|408.8|409|408.9|409|408.9|409|408.8|113
1769688900000|2026-01-29 12:15:00||408.8||408.8||408.8||408.8|1638
1769688910000|2026-01-29 12:15:10|409.3|409|409.2|408.9|409.3|409|409.2|408.9|105
1769688930000|2026-01-29 12:15:30|409.3|409|409.3|409|409.3|409|409.3|409|0
1769688940000|2026-01-29 12:15:40|409.2|408.9|409.3|409|409.3|409|409.2|408.9|165
1769688950000|2026-01-29 12:15:50|409.2|408.9|409.2|408.9|409.2|408.9|409.2|408.9|0
1769688970000|2026-01-29 12:16:10|409.3|409|409.3|409|409.3|409|409.3|409|0
1769688990000|2026-01-29 12:16:30|409.2|408.9|408.9|408.7|409.2|408.9|408.9|408.7|1770
1769689000000|2026-01-29 12:16:40|409|408.8|409.1|408.8|409.1|408.8|409|408.8|1711
1769689010000|2026-01-29 12:16:50|409.2|408.9|409.2|408.9|409.2|408.9|409.2|408.9|0
1769689020000|2026-01-29 12:17:00|409.1|408.8|409.1|408.8|409.2|408.9|409|408.7|0
1769689040000|2026-01-29 12:17:20|409|408.9|409.1|408.9|409.1|408.9|409|408.8|0
1769689060000|2026-01-29 12:17:40|409|408.8|409|408.8|409|408.8|409|408.8|0
1769689070000|2026-01-29 12:17:50|409.1|408.9|409.3|409|409.3|409|409.1|408.9|1005
1769689090000|2026-01-29 12:18:10|409.2|408.9|409.2|408.9|409.2|408.9|409.2|408.9|0
1769689100000|2026-01-29 12:18:20|409.3|409|409.3|409|409.3|409|409.3|409|0
1769689110000|2026-01-29 12:18:30|409.2|408.9|409.2|408.9|409.2|408.9|409.2|408.9|0
1769689120000|2026-01-29 12:18:40|409.3|409|409.3|409|409.3|409|409.3|409|0
1769689130000|2026-01-29 12:18:50|409.2|408.9|409.5|409.2|409.5|409.2|409.2|408.9|1429
1769689150000|2026-01-29 12:19:10|||||||||60
1769689160000|2026-01-29 12:19:20|409.4|409.1|409.5|409.1|409.5|409.2|409.4|409.1|0
1769689170000|2026-01-29 12:19:30|409.4|409|409.2|408.9|409.4|409|409.2|408.9|748
1769689180000|2026-01-29 12:19:40|409.3|409|409.3|409|409.3|409|409.3|409|0
1769689190000|2026-01-29 12:19:50|409.2|408.9|409.3|409|409.3|409|409.2|408.9|0
1769689200000|2026-01-29 12:20:00|409.1|408.8|408.7|408.4|409.1|408.8|408.6|408.3|155
1769689210000|2026-01-29 12:20:10|408.6|408.3|408.7|408.4|408.7|408.4|408.6|408.3|0
1769689220000|2026-01-29 12:20:20|408.6|408.3|408.5|408.3|408.6|408.4|408.5|408.3|100
1769689230000|2026-01-29 12:20:30|408.6|408.4|408.5|408.3|408.6|408.4|408.5|408.3|0
1769689240000|2026-01-29 12:20:40|408.7|408.5|408.6|408.4|408.7|408.5|408.6|408.4|516
1769689250000|2026-01-29 12:20:50|408.7|408.5|408.7|408.4|408.8|408.6|408.6|408.3|1267
1769689260000|2026-01-29 12:21:00|408.6|408.3|408.8|408.4|408.8|408.5|408.6|408.3|0
1769689270000|2026-01-29 12:21:10|408.7|408.3|408.7|408.3|408.7|408.3|408.7|408.3|0
1769689300000|2026-01-29 12:21:40|408.8|408.4|408.8|408.4|408.8|408.4|408.8|408.4|0
1769689310000|2026-01-29 12:21:50|408.7|408.3|408.5|408.2|408.7|408.4|408.5|408.2|3028
1769689320000|2026-01-29 12:22:00|408.6|408.3|408.6|408.3|408.6|408.3|408.5|408.2|57
1769689330000|2026-01-29 12:22:10|408.7|408.4|408.6|408.3|408.7|408.4|408.6|408.3|0
1769689370000|2026-01-29 12:22:50|408.7|408.4|408.6|408.3|408.7|408.4|408.6|408.3|0
1769689380000|2026-01-29 12:23:00|408.7|408.4|408.7|408.4|408.7|408.4|408.7|408.4|0
1769689410000|2026-01-29 12:23:30|408.6|408.3|408.6|408.3|408.6|408.3|408.6|408.3|0
1769689420000|2026-01-29 12:23:40|408.8|408.5|408.7|408.4|408.8|408.5|408.7|408.4|446
1769689430000|2026-01-29 12:23:50|408.8|408.5|409.1|408.8|409.1|408.8|408.8|408.5|2746
1769689440000|2026-01-29 12:24:00|409|408.7|409|408.7|409.1|408.8|409|408.7|0
1769689450000|2026-01-29 12:24:10|409.1|408.8|408.9|408.6|409.1|408.8|408.8|408.6|3387
1769689460000|2026-01-29 12:24:20|408.8|408.5|408.7|408.5|408.8|408.5|408.7|408.5|433
1769689470000|2026-01-29 12:24:30|408.8|408.6|408.7|408.5|408.8|408.6|408.7|408.5|0
1769689480000|2026-01-29 12:24:40|408.8|408.6|408.9|408.6|408.9|408.6|408.8|408.6|367
1769689490000|2026-01-29 12:24:50|409|408.7|409|408.7|409|408.7|409|408.7|0
1769689500000|2026-01-29 12:25:00|408.9|408.6|408.9|408.6|408.9|408.6|408.8|408.5|0
1769689520000|2026-01-29 12:25:20|408.6|408.4|408.5|408.3|408.6|408.4|408.5|408.3|544
1769689530000|2026-01-29 12:25:30|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|0
1769689560000|2026-01-29 12:26:00|||||||||3962
1769689590000|2026-01-29 12:26:30|408.5|408.3|408.6|408.4|408.6|408.4|408.5|408.3|0
1769689610000|2026-01-29 12:26:50|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|0
1769689650000|2026-01-29 12:27:30|408.6|408.4|408.9|408.6|408.9|408.6|408.6|408.4|2689
1769689670000|2026-01-29 12:27:50|408.8|408.5|408.8|408.5|408.8|408.5|408.8|408.5|0
1769689680000|2026-01-29 12:28:00|408.9|408.7|409|408.7|409|408.7|408.9|408.6|1532
1769689700000|2026-01-29 12:28:20|408.9|408.6|409|408.7|409|408.7|408.9|408.6|0
1769689730000|2026-01-29 12:28:50|408.9|408.6|408.9|408.6|409|408.7|408.9|408.6|0
1769689740000|2026-01-29 12:29:00|409|408.7|408.8|408.5|409|408.7|408.8|408.5|1788
1769689750000|2026-01-29 12:29:10|408.7|408.4|408.7|408.4|408.7|408.4|408.7|408.4|0
1769689760000|2026-01-29 12:29:20|408.8|408.5|408.8|408.5|408.8|408.5|408.8|408.5|0
1769689770000|2026-01-29 12:29:30|408.7|408.4|408.7|408.4|408.7|408.4|408.7|408.4|0
1769689780000|2026-01-29 12:29:40|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.3|0
1769689800000|2026-01-29 12:30:00|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|0
1769689840000|2026-01-29 12:30:40|408.6|408.3|408.5|408.3|408.6|408.3|408.5|408.3|1007
1769689910000|2026-01-29 12:31:50||408.4||408.3||408.4||408.3|0
1769689920000|2026-01-29 12:32:00|408.4||408.4||408.4||408.4||0
1769689930000|2026-01-29 12:32:10|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|5068
1769689950000|2026-01-29 12:32:30|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|0
1769690000000|2026-01-29 12:33:20|408.3||408.3||408.3||408.3||100
1769690020000|2026-01-29 12:33:40|408.4||408.4||408.4||408.4||0
1769690030000|2026-01-29 12:33:50|408.3|408.1|408.4|408.2|408.4|408.2|408.3|408.1|864
1769690040000|2026-01-29 12:34:00|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|0
1769690060000|2026-01-29 12:34:20||408.2||408.2||408.2||408.2|0
1769690080000|2026-01-29 12:34:40|408.4||408.4||408.4||408.4||0
1769690090000|2026-01-29 12:34:50|408.8|408.7|409.4|409.3|409.4|409.3|408.8|408.7|1052
1769690120000|2026-01-29 12:35:20|409.5|409.4|409.5|409.4|409.6|409.4|409.5|409.4|0
1769690130000|2026-01-29 12:35:30||409.3||409.4||409.4||409.3|1000
1769690150000|2026-01-29 12:35:50|||||||||646
1769690210000|2026-01-29 12:36:50|409.8|409.7|409.9|409.8|409.9|409.8|409.8|409.7|1460
1769690230000|2026-01-29 12:37:10|409.5|409.3|409.4|409.2|409.5|409.3|409.4|409.2|2054
1769690250000|2026-01-29 12:37:30|||||||||25
1769690260000|2026-01-29 12:37:40|||||||||4000
1769690270000|2026-01-29 12:37:50||409.3||409.2||409.3||409.2|1349
1769690330000|2026-01-29 12:38:50||409.3||409.2||409.3||409.2|918
1769690340000|2026-01-29 12:39:00||409.3||409.3||409.3||409.3|0
1769690350000|2026-01-29 12:39:10|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|468
1769690370000|2026-01-29 12:39:30|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|116
1769690380000|2026-01-29 12:39:40|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|85
1769690390000|2026-01-29 12:39:50|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|1710
1769690510000|2026-01-29 12:41:50||409.4||409.4||409.4||409.4|0
1769690540000|2026-01-29 12:42:20||409.3||409.3||409.3||409.3|0
1769690590000|2026-01-29 12:43:10|409.4||409.4||409.4||409.4||0
1769690600000|2026-01-29 12:43:20|409.5|409.2|409.3|409.2|409.5|409.2|409.3|409.2|146
1769690610000|2026-01-29 12:43:30|409.1|408.9|408.9|408.8|409.1|408.9|408.9|408.8|312
1769690620000|2026-01-29 12:43:40|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|808
1769690650000|2026-01-29 12:44:10||408.6||408.6||408.6||408.6|51
1769690670000|2026-01-29 12:44:30|||||||||120
1769690740000|2026-01-29 12:45:40||408.7||408.7||408.7||408.7|0
1769690750000|2026-01-29 12:45:50|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|747
1769690760000|2026-01-29 12:46:00|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.6|99
1769690810000|2026-01-29 12:46:50|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|829
1769690850000|2026-01-29 12:47:30|408.9|408.8|409.6|409.4|409.6|409.4|408.9|408.8|1216
1769690860000|2026-01-29 12:47:40|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|1091
1769690880000|2026-01-29 12:48:00|409.9|409.7|410|409.9|410|409.9|409.9|409.7|800
1769690890000|2026-01-29 12:48:10|409.9|409.8|410|409.8|410|409.9|409.9|409.8|0
1769690900000|2026-01-29 12:48:20|409.9|410|410.2|410.1|410.3|410.1|409.9|410|2985
1769690910000|2026-01-29 12:48:30|410|410|409.9|409.8|410|410|409.9|409.8|255
1769690920000|2026-01-29 12:48:40|410||410||410||410||705
1769690950000|2026-01-29 12:49:10|409.9|409.9|410|409.9|410|409.9|409.9|409.8|2589
1769690960000|2026-01-29 12:49:20||409.8||409.8||409.8||409.8|0
1769690970000|2026-01-29 12:49:30|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|1586
1769691000000|2026-01-29 12:50:00|410|410.2|410.3|410.1|410.4|410.2|410|410.1|68
1769691010000|2026-01-29 12:50:10||410.2||410.1||410.2||410.1|0
1769691020000|2026-01-29 12:50:20|410.4||410.4||410.4||410.4||0
1769691030000|2026-01-29 12:50:30||410.2||410.2||410.2||410.2|0
1769691040000|2026-01-29 12:50:40|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|0
1769691060000|2026-01-29 12:51:00|410.4|410.3|410.5|410.3|410.5|410.3|410.4|410.3|630
1769691070000|2026-01-29 12:51:10|410.8|410.6|410.8|410.6|410.8|410.7|410.8|410.6|12877
1769691100000|2026-01-29 12:51:40|410.7|410.7|411|410.8|411|410.8|410.7|410.7|13025
1769691110000|2026-01-29 12:51:50|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|1339
1769691120000|2026-01-29 12:52:00|410.7|410.6|410.8|410.6|410.8|410.6|410.7|410.6|0
1769691130000|2026-01-29 12:52:10|410.7|410|410.2|410|410.8|410|410.2|410|760
1769691140000|2026-01-29 12:52:20|410.1||410.1||410.1||410.1||0
1769691150000|2026-01-29 12:52:30|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1769691170000|2026-01-29 12:52:50|410.1|410|410.1|410|410.1|410|410.1|410|1
1769691190000|2026-01-29 12:53:10|410|409.9|410|409.9|410|409.9|410|409.9|1992
1769691200000|2026-01-29 12:53:20|410.1|410|410.1|410|410.1|410|410.1|410|1339
1769691210000|2026-01-29 12:53:30||409.9||410||410||409.9|0
1769691220000|2026-01-29 12:53:40|410|409.9|410|409.9|410|409.9|410|409.9|0
1769691240000|2026-01-29 12:54:00|410.1||410.1||410.1||410.1||0
1769691250000|2026-01-29 12:54:10|410|409.8|409.9|409.8|410|409.8|409.9|409.8|833
1769691270000|2026-01-29 12:54:30|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|209
1769691280000|2026-01-29 12:54:40|409.7|409.6|409.7|409.6|409.8|409.6|409.7|409.6|1339
1769691290000|2026-01-29 12:54:50|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|406
1769691300000|2026-01-29 12:55:00||409.6||409.6||409.6||409.6|59
1769691350000|2026-01-29 12:55:50|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|959
1769691360000|2026-01-29 12:56:00|409.7|409.5|409.6|409.5|409.7|409.5|409.6|409.4|1469
1769691370000|2026-01-29 12:56:10|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|15351
1769691390000|2026-01-29 12:56:30|409.2|409.1|409.2|409|409.2|409.1|409.2|409|779
1769691420000|2026-01-29 12:57:00|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|1645
1769691430000|2026-01-29 12:57:10|409.2||409.2||409.2||409.2||0
1769691440000|2026-01-29 12:57:20|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|78
1769691450000|2026-01-29 12:57:30||409.4||409.4||409.4||409.4|0
1769691460000|2026-01-29 12:57:40|409.8|409.5|409.8|409.5|409.8|409.5|409.8|409.5|82
1769691470000|2026-01-29 12:57:50|410|409.6|409.9|409.8|410|409.8|409.9|409.6|912
1769691480000|2026-01-29 12:58:00|409.8|409.7|409.7|409.5|409.8|409.7|409.7|409.5|911
1769691490000|2026-01-29 12:58:10|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|297
1769691500000|2026-01-29 12:58:20|||||||||1758
1769691520000|2026-01-29 12:58:40|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|297
1769691530000|2026-01-29 12:58:50|409.4|409.1|409.2|409.1|409.4|409.1|409.2|409.1|1267
1769691560000|2026-01-29 12:59:20|409.1|409|409.1|409|409.1|409|409.1|409|0
1769691570000|2026-01-29 12:59:30|409.2||409.1||409.2||409.1||0
1769691580000|2026-01-29 12:59:40|409|408.8|409|408.8|409|408.8|409|408.8|1977
1769691600000|2026-01-29 13:00:00|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|39
1769691610000|2026-01-29 13:00:10|408.8|408.8|408.8|408.7|408.8|408.8|408.8|408.7|0
1769691620000|2026-01-29 13:00:20|408.7|408.5|409|408.9|409|408.9|408.7|408.5|2315
1769691630000|2026-01-29 13:00:30||408.8||408.8||408.8||408.8|631
1769691690000|2026-01-29 13:01:30||408.9||408.9||408.9||408.9|0
1769691700000|2026-01-29 13:01:40|||||||||900
1769691710000|2026-01-29 13:01:50|409.1|409|409.1|408.9|409.1|409|409.1|408.9|1000
1769691760000|2026-01-29 13:02:40|409|408.8|409|408.8|409|408.8|409|408.8|200
1769691770000|2026-01-29 13:02:50|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|0
1769691800000|2026-01-29 13:03:20|408.8||408.8||408.8||408.8||500
1769691830000|2026-01-29 13:03:50|408.9||408.9||408.9||408.9||0
1769691860000|2026-01-29 13:04:20|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|805
1769691910000|2026-01-29 13:05:10|408.6|408.4|408.2|408|408.6|408.4|408.2|408|2478
1769691930000|2026-01-29 13:05:30|||||||||4
1769691960000|2026-01-29 13:06:00|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|1000
1769691970000|2026-01-29 13:06:10|407.8|407.5|407.8|407.5|407.8|407.5|407.8|407.5|1
1769691980000|2026-01-29 13:06:20|407.7|407.4|407.6|407.3|407.7|407.4|407.6|407.3|685
1769692060000|2026-01-29 13:07:40||407.4||407.4||407.4||407.4|0
1769692080000|2026-01-29 13:08:00|407.5|407.2|407.4|407.2|407.5|407.2|407.4|407.2|1348
1769692100000|2026-01-29 13:08:20|407.3|407|407.2|407|407.3|407|407.2|407|231
1769692130000|2026-01-29 13:08:50|407.4|407.1|407.3|407.2|407.4|407.2|407.3|407.1|590
1769692140000|2026-01-29 13:09:00|407.4|407.3|407.3|407.1|407.4|407.3|407.3|407.1|1348
1769692150000|2026-01-29 13:09:10|407.4||407.4||407.4||407.4||0
1769692160000|2026-01-29 13:09:20|407.3||407.2||407.3||407.2||297
1769692170000|2026-01-29 13:09:30|407.4|407|407.4|407.2|407.4|407.2|407.4|407|0
1769692200000|2026-01-29 13:10:00|407.3|407.1|407.3|407|407.3|407.1|407.3|407|702
1769692210000|2026-01-29 13:10:10|407.2|406.9|407.1|407|407.2|407|407.1|406.9|0
1769692220000|2026-01-29 13:10:20|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|342
1769692230000|2026-01-29 13:10:30||407||407||407||407|0
1769692250000|2026-01-29 13:10:50|407.3|407.2|407.3|407.1|407.3|407.2|407.3|407.1|547
1769692260000|2026-01-29 13:11:00||407.2||407.2||407.2||407.2|0
1769692270000|2026-01-29 13:11:10||407.1||407.1||407.1||407.1|0
1769692300000|2026-01-29 13:11:40|407.4|407.4|407.5|407.4|407.5|407.4|407.4|407.4|0
1769692320000|2026-01-29 13:12:00|407.6|407.3|407.7|407.5|407.7|407.5|407.6|407.3|1348
1769692330000|2026-01-29 13:12:10|407.6|407.6|407.6|407.4|407.6|407.6|407.6|407.4|542
1769692350000|2026-01-29 13:12:30|||||||||4
1769692360000|2026-01-29 13:12:40|407.8|407.5|407.8|407.6|407.8|407.6|407.8|407.5|327
1769692370000|2026-01-29 13:12:50||407.5||407.5||407.5||407.5|0
1769692400000|2026-01-29 13:13:20|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|1348
1769692440000|2026-01-29 13:14:00|407.4|407.3|407.3|407.2|407.4|407.3|407.3|407.2|1137
1769692470000|2026-01-29 13:14:30|407.4||407.4||407.4||407.4||101
1769692510000|2026-01-29 13:15:10|407.2|407.1|407.2|407.1|407.2|407.1|407.2|407.1|424
1769692550000|2026-01-29 13:15:50|407.3||407.3||407.3||407.3||2130
1769692560000|2026-01-29 13:16:00|407.2|407|407.2|407|407.2|407|407.1|407|1006
1769692600000|2026-01-29 13:16:40|407.1|407.1|407.1|406.9|407.2|407.1|407.1|406.9|500
1769692610000|2026-01-29 13:16:50|407|406.8|407|406.8|407|406.8|407|406.8|0
1769692630000|2026-01-29 13:17:10|406.9|406.7|406.7|406.6|406.9|406.7|406.7|406.6|2022
1769692640000|2026-01-29 13:17:20|406.8||406.8||406.8||406.8||683
1769692660000|2026-01-29 13:17:40|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|208
1769692680000|2026-01-29 13:18:00|407|406.8|407|406.8|407|406.8|407|406.8|182
1769692720000|2026-01-29 13:18:40|406.9||406.9||406.9||406.9||2000
1769692740000|2026-01-29 13:19:00||406.7||406.7||406.7||406.7|250
1769692770000|2026-01-29 13:19:30|406.8|406.8|406.8|406.7|406.8|406.8|406.7|406.6|11729
1769692780000|2026-01-29 13:19:40|406.9|406.8|407|406.8|407|406.8|406.9|406.8|684
1769692790000|2026-01-29 13:19:50|||||||||2000
1769692800000|2026-01-29 13:20:00||406.9||406.7||406.9||406.7|0
1769692840000|2026-01-29 13:20:40|407.1|406.8|407.1|406.9|407.1|406.9|407.1|406.8|1355
1769692850000|2026-01-29 13:20:50|407|406.8|406.9|406.8|407|406.8|406.9|406.8|1814
1769692860000|2026-01-29 13:21:00|407|406.9|407|406.9|407|406.9|407|406.9|373
1769692870000|2026-01-29 13:21:10|407.1||407.1||407.1||407.1||1557
1769692930000|2026-01-29 13:22:10|407.2|407|407.2|407|407.2|407|407.2|407|1355
1769692940000|2026-01-29 13:22:20|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|0
1769693030000|2026-01-29 13:23:50||407.2||407.2||407.2||407.2|0
1769693040000|2026-01-29 13:24:00|407.4||407.4||407.4||407.4||1355
1769693050000|2026-01-29 13:24:10|407.3||407.3||407.3||407.3||200
1769693070000|2026-01-29 13:24:30|407.2|407|407.2|407|407.2|407|407.2|407|1150
1769693120000|2026-01-29 13:25:20||407.1||407.1||407.1||407.1|573
1769693130000|2026-01-29 13:25:30||407||407||407||407|0
1769693150000|2026-01-29 13:25:50|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1769693160000|2026-01-29 13:26:00|408|407.8|408|407.8|408|407.8|408|407.8|200
1769693170000|2026-01-29 13:26:10|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|200
1769693180000|2026-01-29 13:26:20|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|1376
1769693210000|2026-01-29 13:26:50|407.9||407.9||407.9||407.9||0
1769693220000|2026-01-29 13:27:00||407.7||407.7||407.7||407.7|0
1769693230000|2026-01-29 13:27:10|408.2|408|408.2|408|408.2|408|408.2|408|0
1769693240000|2026-01-29 13:27:20|408.1||408.2||408.2||408.1||200
1769693270000|2026-01-29 13:27:50|408.3|408.1|408.4|408.2|408.4|408.2|408.3|408.1|291
1769693280000|2026-01-29 13:28:00||408.1||408.1||408.1||408.1|0
1769693320000|2026-01-29 13:28:40||408.2||408.2||408.2||408.2|0
1769693330000|2026-01-29 13:28:50||408.3||408.3||408.3||408.3|0
1769693390000|2026-01-29 13:29:50|408.5||408.5||408.5||408.5||0
1769693400000|2026-01-29 13:30:00||408.4||408.4||408.4||408.4|66
1769693450000|2026-01-29 13:30:50|408.6|408.5|408.8|408.5|408.8|408.5|408.6|408.5|0
1769693470000|2026-01-29 13:31:10|408.9|408.6|408.9|408.6|408.9|408.6|408.9|408.6|1185
1769693480000|2026-01-29 13:31:20|409|408.7|409|408.8|409|408.8|409|408.7|0
1769693520000|2026-01-29 13:32:00|408.9|408.7|408.9|408.8|408.9|408.8|408.9|408.7|668
1769693550000|2026-01-29 13:32:30|409.2|409|409.2|409|409.2|409|409.2|409|1298
1769693560000|2026-01-29 13:32:40|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|1173
1769693590000|2026-01-29 13:33:10|409.2|409|409.3|409|409.3|409|409.2|409|0
1769693600000|2026-01-29 13:33:20||409.1||409.1||409.1||409.1|0
1769693700000|2026-01-29 13:35:00|409.5|409.2|409.5|409.4|409.5|409.4|409.4|409.2|2561
1769693710000|2026-01-29 13:35:10|409.6||409.6||409.6||409.6||0
1769693720000|2026-01-29 13:35:20|409.5||409.5||409.5||409.5||0
1769693760000|2026-01-29 13:36:00||409.3||409.3||409.3||409.3|525
1769693770000|2026-01-29 13:36:10|409.6|409.4|409.3|409.2|409.6|409.4|409.3|409.2|486
1769693780000|2026-01-29 13:36:20|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|409
1769693790000|2026-01-29 13:36:30||409||409||409||409|191
1769693800000|2026-01-29 13:36:40|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|1443
1769693810000|2026-01-29 13:36:50|409.2|409|409.2|409|409.2|409|409.2|409|0
1769693820000|2026-01-29 13:37:00|409.1||409.1||409.1||409.1||0
1769693850000|2026-01-29 13:37:30|409|408.9|409|408.9|409|408.9|409|408.9|1120
1769693860000|2026-01-29 13:37:40|408.9|408.8|408.9|408.8|408.9|408.8|408.9|408.8|1663
1769693870000|2026-01-29 13:37:50|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|649
1769693930000|2026-01-29 13:38:50|409.3|409|409.3|409.1|409.3|409.1|409.3|409|1275
1769693970000|2026-01-29 13:39:30|409.2|409|409.2|409|409.2|409|409.2|409|1355
1769693980000|2026-01-29 13:39:40|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|1056
1769694040000|2026-01-29 13:40:40|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|0
1769694080000|2026-01-29 13:41:20|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409.1|482
1769694150000|2026-01-29 13:42:30|409.1|409|409.1|409|409.1|409|409.1|409|602
1769694160000|2026-01-29 13:42:40|409.2|409.1|409.2|409|409.2|409.1|409.2|409|3578
1769694190000|2026-01-29 13:43:10|409.1|409.1|409.2|409.1|409.2|409.1|409.1|409.1|1119
1769694260000|2026-01-29 13:44:20|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|380
1769694330000|2026-01-29 13:45:30|409.4||409.4||409.4||409.4||0
1769694340000|2026-01-29 13:45:40|409.6|409.3|409.6|409.4|409.6|409.4|409.6|409.3|652
1769694400000|2026-01-29 13:46:40|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|812
1769694420000|2026-01-29 13:47:00|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|1637
1769694450000|2026-01-29 13:47:30|409.2||409.2||409.2||409.2||0
1769694490000|2026-01-29 13:48:10|409.3|409.2|409.3|409.1|409.3|409.2|409.3|409.1|481
1769694500000|2026-01-29 13:48:20||409.2||409.1||409.2||409.1|1468
1769694510000|2026-01-29 13:48:30|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|0
1769694540000|2026-01-29 13:49:00||409.3||409.2||409.3||409.2|0
1769694590000|2026-01-29 13:49:50|409.6|409.3|409.6|409.4|409.6|409.4|409.6|409.3|363
1769694610000|2026-01-29 13:50:10|409.5||409.5||409.5||409.5||0
1769694630000|2026-01-29 13:50:30|409.6||409.6||409.6||409.6||0
1769694670000|2026-01-29 13:51:10|409.5||409.6||409.6||409.5||0
1769694690000|2026-01-29 13:51:30|409.5||409.5||409.5||409.5||0
1769694710000|2026-01-29 13:51:50|409.4|409.3|409.4|409.3|409.4|409.3|409.4|409.3|748
1769694720000|2026-01-29 13:52:00|409.3|409.2|409.3|409.2|409.3|409.2|409.3|409.2|514
1769694730000|2026-01-29 13:52:10|||||||||395
1769694740000|2026-01-29 13:52:20|409.4||409.4||409.4||409.4||1103
1769694750000|2026-01-29 13:52:30|409.2|409|409.2|409|409.2|409|409.2|409|1346
1769694800000|2026-01-29 13:53:20||409.1||409||409.1||409|0
1769694810000|2026-01-29 13:53:30|409.1||409.1||409.1||409.1||1061
1769694820000|2026-01-29 13:53:40|409.2|409.1|409.2|409|409.2|409.1|409.2|409|0
1769694910000|2026-01-29 13:55:10|409.1||409.1||409.1||409.1||0
1769694930000|2026-01-29 13:55:30|409|408.9|409|408.9|409|408.9|409|408.9|946
1769694940000|2026-01-29 13:55:40|||||||||4127
1769694990000|2026-01-29 13:56:30||408.8||408.8||408.8||408.8|1
1769695000000|2026-01-29 13:56:40|408.9||408.9||408.9||408.9||0
1769695010000|2026-01-29 13:56:50|409|408.9|409|408.9|409|408.9|409|408.9|1978
1769695030000|2026-01-29 13:57:10|409.1||409.1||409.1||409.1||0
1769695090000|2026-01-29 13:58:10||409||409||409||409|0
1769695140000|2026-01-29 13:59:00|409|408.9|409.1|408.9|409.1|408.9|409|408.9|0
1769695150000|2026-01-29 13:59:10|409|408.8|408.9|408.7|409|408.8|408.9|408.7|1823
1769695170000|2026-01-29 13:59:30|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|0
1769695200000|2026-01-29 14:00:00|408.8|408.3|408.5|408.3|408.8|408.3|408.5|408.3|1588
1769695210000|2026-01-29 14:00:10|408.4||408.4||408.4||408.4||0
1769695220000|2026-01-29 14:00:20|408.5|408.4|408.5|408.3|408.5|408.4|408.5|408.3|410
1769695230000|2026-01-29 14:00:30|408.4|408.2|408.3|408.1|408.4|408.2|408.3|408.1|1241
1769695240000|2026-01-29 14:00:40|408.4|408.3|408.4|408.3|408.4|408.3|408.4|408.2|424
1769695250000|2026-01-29 14:00:50|408.5||408.5||408.5||408.5||1
1769695270000|2026-01-29 14:01:10|408.4|408.4|408.4|408.2|408.4|408.4|408.4|408.2|757
1769695300000|2026-01-29 14:01:40|408.3||408.3||408.3||408.3||832
1769695310000|2026-01-29 14:01:50|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|1268
1769695320000|2026-01-29 14:02:00|408.1|408|408.1|408|408.1|408|408.1|408|141
1769695340000|2026-01-29 14:02:20|408.4|408.2|408.4|408.1|408.4|408.2|408.4|408.1|1566
1769695350000|2026-01-29 14:02:30|408.3||408.3||408.3||408.3||0
1769695360000|2026-01-29 14:02:40|408.2|408|408.2|408|408.2|408|408.2|408|1409
1769695380000|2026-01-29 14:03:00||408.1||408.1||408.1||408.1|1717
1769695410000|2026-01-29 14:03:30||408||408||408||408|0
1769695460000|2026-01-29 14:04:20|408.1|407.9|408|407.8|408.1|407.9|408|407.8|938
1769695470000|2026-01-29 14:04:30|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|2335
1769695480000|2026-01-29 14:04:40||407.8||407.8||407.8||407.8|0
1769695500000|2026-01-29 14:05:00|408||408||408||408||2223
1769695510000|2026-01-29 14:05:10|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1769695530000|2026-01-29 14:05:30|408|407.8|408|407.8|408|407.8|408|407.8|0
1769695540000|2026-01-29 14:05:40|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1769695570000|2026-01-29 14:06:10|||||||||300
1769695580000|2026-01-29 14:06:20||407.8||407.8||407.8||407.8|0
1769695590000|2026-01-29 14:06:30|408.1|407.9|408.1|407.9|408.1|408|408.1|407.9|1690
1769695610000|2026-01-29 14:06:50|408|407.8|408|407.7|408|407.8|408|407.7|5817
1769695620000|2026-01-29 14:07:00||407.8||407.8||407.8||407.8|0
1769695630000|2026-01-29 14:07:10||407.7||407.7||407.7||407.7|0
1769695640000|2026-01-29 14:07:20||407.8||407.8||407.8||407.8|0
1769695660000|2026-01-29 14:07:40|407.9|407.7|407.8|407.7|407.9|407.7|407.8|407.7|849
1769695670000|2026-01-29 14:07:50|407.7|407.6|407.6|407.5|407.8|407.6|407.6|407.5|0
1769695680000|2026-01-29 14:08:00|||||||||1267
1769695700000|2026-01-29 14:08:20|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|0
1769695710000|2026-01-29 14:08:30||407.7||407.7||407.7||407.7|0
1769695730000|2026-01-29 14:08:50|408|407.9|408.1|407.9|408.1|407.9|408|407.9|1345
1769695740000|2026-01-29 14:09:00|408.3|407.8|408.1|407.9|408.3|408.1|408.1|407.8|2856
1769695750000|2026-01-29 14:09:10|408|407.8|408|407.8|408|407.8|408|407.8|246
1769695790000|2026-01-29 14:09:50||407.9||407.9||407.9||407.9|0
1769695800000|2026-01-29 14:10:00|408.1|408|408.1|408|408.1|408|408.1|408|833
1769695810000|2026-01-29 14:10:10||407.8||407.9||407.9||407.8|856
1769695820000|2026-01-29 14:10:20|408|408|408|407.8|408|408|408|407.8|1935
1769695830000|2026-01-29 14:10:30||407.9||407.9||407.9||407.9|0
1769695840000|2026-01-29 14:10:40|408.1|408|408.1|408|408.1|408|408.1|408|361
1769695850000|2026-01-29 14:10:50||407.8||407.8||407.8||407.8|836
1769695860000|2026-01-29 14:11:00||407.9||407.8||407.9||407.8|0
1769695870000|2026-01-29 14:11:10|408|407.9|408|407.9|408|407.9|407.9|407.9|5800
1769695890000|2026-01-29 14:11:30|||||||||905
1769695900000|2026-01-29 14:11:40||407.8||407.8||407.8||407.8|900
1769695910000|2026-01-29 14:11:50|407.9|407.9|408.1|407.9|408.1|407.9|407.9|407.8|182
1769695920000|2026-01-29 14:12:00||408||408||408||408|0
1769695950000|2026-01-29 14:12:30||407.9||407.9||407.9||407.9|746
1769695970000|2026-01-29 14:12:50||408||408||408||408|0
1769695990000|2026-01-29 14:13:10|408.2||408.2||408.2||408.2||1346
1769696000000|2026-01-29 14:13:20||408.1||408||408.1||408|870
1769696020000|2026-01-29 14:13:40|408.1|408.1|408.1|407.9|408.1|408.1|408.1|407.9|2417
1769696030000|2026-01-29 14:13:50||408||407.9||408||407.9|837
1769696040000|2026-01-29 14:14:00|408|407.8|407.9|407.8|408|407.8|407.9|407.8|1958
1769696050000|2026-01-29 14:14:10|408|407.9|408|407.9|408|407.9|408|407.9|3500
1769696060000|2026-01-29 14:14:20|407.9|407.8|408|407.8|408|407.8|407.9|407.8|2520
1769696070000|2026-01-29 14:14:30||407.9||407.8||407.9||407.8|904
1769696090000|2026-01-29 14:14:50||407.9||407.8||407.9||407.8|862
1769696100000|2026-01-29 14:15:00|407.9|407.9|407.9|407.8|407.9|407.9|407.9|407.8|799
1769696110000|2026-01-29 14:15:10||407.7||407.8||407.8||407.7|1
1769696130000|2026-01-29 14:15:30||407.7||407.7||407.7||407.7|0
1769696140000|2026-01-29 14:15:40|||||||||300
1769696150000|2026-01-29 14:15:50|407.8|407.6|407.8|407.6|407.8|407.6|407.6|407.5|2310
1769696160000|2026-01-29 14:16:00|||||||||70
1769696170000|2026-01-29 14:16:10|407.7|407.7|407.7|407.5|407.7|407.7|407.7|407.5|6437
1769696190000|2026-01-29 14:16:30||407.6||407.6||407.6||407.6|1346
1769696210000|2026-01-29 14:16:50|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.6|970
1769696220000|2026-01-29 14:17:00||407.6||407.6||407.6||407.6|3004
1769696240000|2026-01-29 14:17:20|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|1436
1769696260000|2026-01-29 14:17:40|||||||||793
1769696270000|2026-01-29 14:17:50|407.7|407.4|407.6|407.4|407.7|407.4|407.6|407.4|0
1769696280000|2026-01-29 14:18:00|407.5|407.3|407.4|407.2|407.5|407.3|407.4|407.2|171
1769696310000|2026-01-29 14:18:30|407.3||407.3||407.3||407.3||0
1769696320000|2026-01-29 14:18:40||407.1||407.1||407.1||407.1|294
1769696360000|2026-01-29 14:19:20|407.4|407.2|407.4|407.3|407.4|407.3|407.4|407.2|378
1769696370000|2026-01-29 14:19:30|407.5|407.4|407.5|407.3|407.5|407.4|407.5|407.3|1395
1769696400000|2026-01-29 14:20:00||407.4||407.3||407.4||407.3|0
1769696410000|2026-01-29 14:20:10|407.4|407.2|407.3|407.2|407.4|407.2|407.3|407.2|280
1769696420000|2026-01-29 14:20:20|407.4||407.4||407.4||407.3||0
1769696430000|2026-01-29 14:20:30|407.3||407.3||407.4||407.3||0
1769696440000|2026-01-29 14:20:40|||||||||1269
1769696450000|2026-01-29 14:20:50|407.2|407|407.2|407|407.2|407|407.2|407|200
1769696460000|2026-01-29 14:21:00|407.1|406.9|407.2|407|407.2|407|407.1|406.9|200
1769696480000|2026-01-29 14:21:20|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|2002
1769696490000|2026-01-29 14:21:30|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|366
1769696500000|2026-01-29 14:21:40||407.4||407.3||407.4||407.3|0
1769696510000|2026-01-29 14:21:50|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|200
1769696550000|2026-01-29 14:22:30|407.3|407.3|407.4|407.3|407.4|407.3|407.3|407.3|1770
1769696580000|2026-01-29 14:23:00||407.2||407.2||407.2||407.2|1000
1769696610000|2026-01-29 14:23:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|0
1769696640000|2026-01-29 14:24:00|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|776
1769696700000|2026-01-29 14:25:00|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|195
1769696710000|2026-01-29 14:25:10||407.6||407.6||407.6||407.6|0
1769696740000|2026-01-29 14:25:40|407.7|407.7|407.8|407.7|407.8|407.7|407.7|407.7|1000
1769696750000|2026-01-29 14:25:50|||||||||1346
1769696760000|2026-01-29 14:26:00|407.7|407.6|407.7|407.6|407.7|407.6|407.7|407.6|0
1769696790000|2026-01-29 14:26:30|407.8|407.7|407.8|407.6|407.8|407.7|407.8|407.6|304
1769696830000|2026-01-29 14:27:10||407.7||407.7||407.7||407.7|382
1769696850000|2026-01-29 14:27:30||407.6||407.6||407.6||407.6|0
1769696890000|2026-01-29 14:28:10|407.7||407.7||407.7||407.7||0
1769696900000|2026-01-29 14:28:20||407.5||407.5||407.5||407.5|526
1769696930000|2026-01-29 14:28:50|407.6||407.6||407.6||407.6||0
1769696940000|2026-01-29 14:29:00|||||||||2129
1769696950000|2026-01-29 14:29:10|407.5|407.4|407.5|407.4|407.6|407.4|407.5|407.4|10
1769696960000|2026-01-29 14:29:20|407.3|407.1|407.2|407.1|407.3|407.1|407.2|407.1|0
1769696980000|2026-01-29 14:29:40|407.1|407|407.1|407|407.1|407|407.1|407|1752
1769697000000|2026-01-29 14:30:00|407.2|407.1|407.2|407.1|407.2|407.1|407.1|407|230
1769697010000|2026-01-29 14:30:10|407|407|407|406.9|407|407|407|406.9|175
1769697020000|2026-01-29 14:30:20|406.9|406.8|406.9|406.7|406.9|406.8|406.8|406.7|2098
1769697040000|2026-01-29 14:30:40|406.8|406.5|406.7|406.5|406.8|406.5|406.7|406.5|123
1769697050000|2026-01-29 14:30:50|406.6||406.6||406.6||406.6||231
1769697060000|2026-01-29 14:31:00|406.5|406.4|406.4|406.2|406.5|406.4|406.4|406.2|1993
1769697070000|2026-01-29 14:31:10|406.3|406.1|406.2|406.1|406.3|406.1|406.2|406.1|0
1769697080000|2026-01-29 14:31:20|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|1346
1769697090000|2026-01-29 14:31:30|406.4|406.3|406.4|406.3|406.4|406.3|406.4|406.3|404
1769697100000|2026-01-29 14:31:40||406.2||406.2||406.2||406.2|0
1769697110000|2026-01-29 14:31:50|406.3|406.3|406.4|406.3|406.4|406.3|406.3|406.3|1346
1769697120000|2026-01-29 14:32:00|406.3|406.1|406.3|406.1|406.3|406.1|406.3|406.1|497
1769697170000|2026-01-29 14:32:50||406.2||406.2||406.2||406.2|0
1769697180000|2026-01-29 14:33:00|406.2|406.1|406.3|406.1|406.3|406.1|406.2|406.1|727
1769697190000|2026-01-29 14:33:10|406.2||406.2||406.2||406.2||2000
1769697200000|2026-01-29 14:33:20|406.3|406.2|406.3|406.2|406.3|406.2|406.3|406.2|0
1769697210000|2026-01-29 14:33:30|406.2|406.1|406.2|406.1|406.2|406.1|406.2|406.1|202
1769697230000|2026-01-29 14:33:50|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.4|450
1769697240000|2026-01-29 14:34:00|||||||||433
1769697250000|2026-01-29 14:34:10|406.7|406.6|406.7|406.6|406.7|406.6|406.7|406.6|379
1769697260000|2026-01-29 14:34:20|406.8|406.7|407.2|407.1|407.2|407.1|406.8|406.7|1579
1769697270000|2026-01-29 14:34:30||407||407.1||407.1||407|0
1769697280000|2026-01-29 14:34:40|407.1|407|407.1|406.9|407.1|407|407|406.9|2346
1769697290000|2026-01-29 14:34:50||407||407||407||407|0
1769697300000|2026-01-29 14:35:00|407|406.9|407.4|407.2|407.4|407.2|407|406.8|3882
1769697310000|2026-01-29 14:35:10|407.3|407.1|407.4|407.1|407.4|407.1|407.3|407.1|0
1769697320000|2026-01-29 14:35:20|407.3|407.2|407.3|407.1|407.4|407.2|407.3|407.1|170
1769697330000|2026-01-29 14:35:30|407.4|407.2|407.3|407.2|407.4|407.2|407.3|407.2|750
1769697340000|2026-01-29 14:35:40|407.4|407.3|407.7|407.5|407.7|407.5|407.4|407.3|1725
1769697350000|2026-01-29 14:35:50||407.6||407.5||407.6||407.5|232
1769697360000|2026-01-29 14:36:00|407.8|407.6|407.8|407.7|407.8|407.7|407.8|407.6|9237
1769697370000|2026-01-29 14:36:10|407.9||407.9||407.9||407.9||1692
1769697380000|2026-01-29 14:36:20||407.8||407.8||407.8||407.8|0
1769697390000|2026-01-29 14:36:30|408.1|408|408.3|408.1|408.3|408.1|408.1|408|2718
1769697400000|2026-01-29 14:36:40|408.4||408.4||408.4||408.4||0
1769697410000|2026-01-29 14:36:50|408.3|408.2|408.4|408.3|408.4|408.3|408.3|408.2|0
1769697420000|2026-01-29 14:37:00|408.3|408.2|408.4|408.2|408.4|408.2|408.3|408.1|1618
1769697430000|2026-01-29 14:37:10|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|73
1769697440000|2026-01-29 14:37:20||408.3||408.3||408.3||408.3|541
1769697450000|2026-01-29 14:37:30|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|440
1769697460000|2026-01-29 14:37:40|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|0
1769697470000|2026-01-29 14:37:50|408.7|408.5|408.7|408.6|408.7|408.6|408.7|408.5|0
1769697480000|2026-01-29 14:38:00|408.6|408.5|408.6|408.4|408.6|408.5|408.6|408.4|4612
1769697490000|2026-01-29 14:38:10|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|1967
1769697500000|2026-01-29 14:38:20|408.7|408.4|408.7|408.4|408.7|408.4|408.7|408.4|2500
1769697510000|2026-01-29 14:38:30|408.6|408.5|408.6|408.5|408.6|408.5|408.5|408.4|1947
1769697530000|2026-01-29 14:38:50||408.4||408.5||408.5||408.4|575
1769697540000|2026-01-29 14:39:00|408.5|408.3|408.4|408.3|408.5|408.3|408.4|408.3|264
1769697550000|2026-01-29 14:39:10|408.3|408.2|408.4|408.3|408.4|408.3|408.3|408.2|2478
1769697560000|2026-01-29 14:39:20|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|324
1769697570000|2026-01-29 14:39:30|408.5|408.3|408.6|408.4|408.6|408.4|408.5|408.3|0
1769697590000|2026-01-29 14:39:50|408.5|408.3|408.5|408.3|408.5|408.4|408.5|408.3|2465
1769697600000|2026-01-29 14:40:00|408.4||408.4||408.4||408.4||1
1769697610000|2026-01-29 14:40:10|408.5|408.4|408.5|408.3|408.5|408.4|408.5|408.3|2025
1769697650000|2026-01-29 14:40:50|408.4|408.2|408.2|408.1|408.4|408.2|408.2|408|3494
1769697660000|2026-01-29 14:41:00|408.3|408.2|408.3|408.1|408.3|408.2|408.3|408.1|1
1769697670000|2026-01-29 14:41:10|408.2||408.3||408.3||408.2||0
1769697690000|2026-01-29 14:41:30||408.2||408.1||408.2||408.1|0
1769697710000|2026-01-29 14:41:50||408.2||408.2||408.2||408.2|0
1769697720000|2026-01-29 14:42:00|||||||||369
1769697740000|2026-01-29 14:42:20||408.1||408.1||408.1||408.1|1792
1769697750000|2026-01-29 14:42:30||408.2||408.2||408.2||408.2|0
1769697760000|2026-01-29 14:42:40||408.1||408.1||408.1||408.1|0
1769697770000|2026-01-29 14:42:50||408.2||408.2||408.2||408.2|0
1769697780000|2026-01-29 14:43:00|408.2|408.1|408.1|408|408.3|408.1|408.1|408|3518
1769697790000|2026-01-29 14:43:10|408.3|408.2|408.3|408.1|408.3|408.2|408.3|408.1|0
1769697800000|2026-01-29 14:43:20|408.5|408.2|408.5|408.3|408.5|408.3|408.5|408.1|474
1769697810000|2026-01-29 14:43:30|408.4||408.5||408.5||408.4||0
1769697820000|2026-01-29 14:43:40|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|1346
1769697830000|2026-01-29 14:43:50|408.5|408.3|408.5|408.3|408.5|408.4|408.5|408.3|404
1769697840000|2026-01-29 14:44:00|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|946
1769697850000|2026-01-29 14:44:10|408.2|408|408.3|408.2|408.3|408.2|408.2|408|1764
1769697860000|2026-01-29 14:44:20|408.5|408.1|408.5|408.3|408.5|408.3|408.5|408.1|625
1769697870000|2026-01-29 14:44:30|408.4|408.2|408.4|408.3|408.4|408.3|408.4|408.2|0
1769697880000|2026-01-29 14:44:40|||||||||312
1769697900000|2026-01-29 14:45:00|408.3|408.2|408.3|408.2|408.3|408.2|408.3|408.2|493
1769697910000|2026-01-29 14:45:10|408.2|408.1|408.4|408.3|408.4|408.3|408.2|408.1|4231
1769697940000|2026-01-29 14:45:40|408.3|408.2|408.3|408.1|408.4|408.2|408.3|408.1|3468
1769697950000|2026-01-29 14:45:50||408.2||408.2||408.2||408.2|0
1769697960000|2026-01-29 14:46:00|408.1|407.9|407.9|407.7|408.1|407.9|407.9|407.7|1480
1769697970000|2026-01-29 14:46:10||407.8||407.8||407.8||407.8|0
1769697980000|2026-01-29 14:46:20|408|407.9|408.1|407.9|408.1|407.9|408|407.9|943
1769697990000|2026-01-29 14:46:30|408||408||408||408||0
1769698000000|2026-01-29 14:46:40|407.9|407.8|408|407.8|408|407.8|407.9|407.8|0
1769698010000|2026-01-29 14:46:50|407.9|407.7|407.7|407.6|407.9|407.7|407.7|407.5|0
1769698020000|2026-01-29 14:47:00|407.6|407.5|407.7|407.5|407.7|407.5|407.6|407.5|231
1769698040000|2026-01-29 14:47:20|407.5|407.3|407.4|407.3|407.5|407.3|407.3|407.1|1729
1769698050000|2026-01-29 14:47:30||407.2||407.2||407.2||407.2|0
1769698060000|2026-01-29 14:47:40|407.5|407.3|407.5|407.4|407.6|407.4|407.5|407.3|2223
1769698070000|2026-01-29 14:47:50|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|231
1769698080000|2026-01-29 14:48:00|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|1740
1769698100000|2026-01-29 14:48:20|407.2||407.2||407.2||407.2||0
1769698110000|2026-01-29 14:48:30|407.3||407.3||407.3||407.3||2531
1769698120000|2026-01-29 14:48:40|||||||||588
1769698130000|2026-01-29 14:48:50||407.2||407.2||407.2||407.2|587
1769698140000|2026-01-29 14:49:00|407.2|407|407.1|407|407.2|407.1|407.1|407|3223
1769698150000|2026-01-29 14:49:10||406.9||406.9||406.9||406.9|1346
1769698160000|2026-01-29 14:49:20||407||407||407||407|173
1769698170000|2026-01-29 14:49:30||406.9||406.9||406.9||406.9|0
1769698190000|2026-01-29 14:49:50||407||406.9||407||406.9|40
1769698200000|2026-01-29 14:50:00|406.9|407|406.8|406.7|406.9|407|406.7|406.6|1458
1769698210000|2026-01-29 14:50:10||406.6||406.6||406.7||406.6|0
1769698230000|2026-01-29 14:50:30|406.7|406.5|406.7|406.5|406.7|406.5|406.6|406.4|2634
1769698240000|2026-01-29 14:50:40|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|1346
1769698250000|2026-01-29 14:50:50||406.5||406.5||406.5||406.5|0
1769698260000|2026-01-29 14:51:00|||||||||881
1769698280000|2026-01-29 14:51:20|406.5|406.4|406.5|406.4|406.5|406.4|406.5|406.4|485
1769698290000|2026-01-29 14:51:30|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|1656
1769698300000|2026-01-29 14:51:40||406.4||406.4||406.4||406.4|0
1769698310000|2026-01-29 14:51:50||406.5||406.5||406.5||406.5|0
1769698320000|2026-01-29 14:52:00|406.7||406.7||406.7||406.7||1
1769698340000|2026-01-29 14:52:20|406.6|406.4|406.5|406.4|406.6|406.4|406.5|406.4|0
1769698360000|2026-01-29 14:52:40||406.3||406.3||406.3||406.3|213
1769698370000|2026-01-29 14:52:50||406.4||406.4||406.4||406.4|172
1769698380000|2026-01-29 14:53:00|406.6|406.5|406.6|406.5|406.6|406.5|406.6|406.5|527
1769698390000|2026-01-29 14:53:10|406.7|406.6|406.7|406.5|406.7|406.6|406.7|406.5|4031
1769698400000|2026-01-29 14:53:20|||||||||100
1769698410000|2026-01-29 14:53:30|406.6|406.4|406.6|406.5|406.6|406.5|406.6|406.4|0
1769698440000|2026-01-29 14:54:00|406.7|406.6|406.7|406.5|406.7|406.6|406.7|406.5|4070
1769698450000|2026-01-29 14:54:10||406.6||406.5||406.6||406.5|623
1769698490000|2026-01-29 14:54:50||406.6||406.6||406.6||406.6|0
1769698500000|2026-01-29 14:55:00|406.8|406.7|406.8|406.7|406.8|406.7|406.8|406.7|1484
1769698510000|2026-01-29 14:55:10|407.5|407.3|407.5|407.3|407.5|407.3|407.4|407.3|512
1769698520000|2026-01-29 14:55:20||407.4||407.4||407.4||407.4|0
1769698540000|2026-01-29 14:55:40|407.6|407.5|407.6|407.4|407.6|407.5|407.6|407.4|72
1769698550000|2026-01-29 14:55:50|407.7|407.5|407.6|407.5|407.7|407.6|407.6|407.5|404
1769698560000|2026-01-29 14:56:00|407.7||407.7||407.7||407.7||1
1769698580000|2026-01-29 14:56:20|407.6|407.4|407.6|407.4|407.6|407.4|407.5|407.4|666
1769698600000|2026-01-29 14:56:40|407.5||407.5||407.5||407.5||0
1769698610000|2026-01-29 14:56:50|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|1031
1769698620000|2026-01-29 14:57:00|407.5|407.4|407.4|407.3|407.5|407.4|407.4|407.3|724
1769698650000|2026-01-29 14:57:30|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|0
1769698660000|2026-01-29 14:57:40|||||||||1350
1769698670000|2026-01-29 14:57:50|||||||||173
1769698680000|2026-01-29 14:58:00|||||||||1
1769698740000|2026-01-29 14:59:00|407.7|407.4|407.5|407.2|407.7|407.4|407.5|407.2|569
1769698760000|2026-01-29 14:59:20||407.3||407.3||407.3||407.3|0
1769698770000|2026-01-29 14:59:30||407.2||407.3||407.3||407.2|300
1769698780000|2026-01-29 14:59:40||407.2||407.2||407.2||407.2|0
1769698790000|2026-01-29 14:59:50||407.3||407.3||407.4||407.3|231
1769698800000|2026-01-29 15:00:00|407.4|407.2|407.4|407.1|407.4|407.2|407.4|407.1|692
1769698810000|2026-01-29 15:00:10|407.2|407|407.1|407|407.2|407|407.1|407|130
1769698820000|2026-01-29 15:00:20|407.2|407.1|407.4|407.3|407.4|407.3|407.2|407.1|8131
1769698830000|2026-01-29 15:00:30|||||||||1461
1769698850000|2026-01-29 15:00:50|407.3|407.2|407.3|407.1|407.3|407.2|407.3|407.1|2009
1769698860000|2026-01-29 15:01:00|407.4||407.4||407.4||407.4||0
1769698870000|2026-01-29 15:01:10|407.3||407.3||407.3||407.3||500
1769698900000|2026-01-29 15:01:40|407.2|406.9|407.2|407|407.2|407|407.2|406.9|1665
1769698910000|2026-01-29 15:01:50|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|854
1769698920000|2026-01-29 15:02:00|407||407||407||407||0
1769698930000|2026-01-29 15:02:10|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|1346
1769698940000|2026-01-29 15:02:20|407.2|407|407.2|407|407.2|407.1|407.2|407|454
1769698950000|2026-01-29 15:02:30|407.3|407.1|407.3|407.2|407.3|407.2|407.3|407.1|1346
1769698970000|2026-01-29 15:02:50||407.1||407.2||407.2||407.1|463
1769698980000|2026-01-29 15:03:00|407.4|407.1|407.4|407.3|407.4|407.3|407.4|407.1|5389
1769698990000|2026-01-29 15:03:10|407.3|407.2|407.3|407.1|407.3|407.2|407.3|407.1|1720
1769699020000|2026-01-29 15:03:40|407.4|407.3|407.4|407.2|407.5|407.4|407.4|407.2|5294
1769699030000|2026-01-29 15:03:50|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|0
1769699050000|2026-01-29 15:04:10||407.4||407.4||407.4||407.4|0
1769699060000|2026-01-29 15:04:20|||||||||8500
1769699080000|2026-01-29 15:04:40|407.4|407.3|407.4|407.3|407.4|407.3|407.4|407.3|599
1769699090000|2026-01-29 15:04:50|407.3|407.2|407.2|407.1|407.3|407.2|407.2|407.1|2400
1769699100000|2026-01-29 15:05:00|||||||||234
1769699110000|2026-01-29 15:05:10|407.3||407.3||407.3||407.3||1346
1769699150000|2026-01-29 15:05:50|407.4|407.2|407.3|407.1|407.4|407.2|407.3|407.1|1510
1769699160000|2026-01-29 15:06:00|407.4|407.2|407.5|407.4|407.5|407.4|407.4|407.2|2947
1769699170000|2026-01-29 15:06:10|407.4|407.3|407.4|407.2|407.4|407.3|407.4|407.2|3240
1769699180000|2026-01-29 15:06:20|407.3||407.3||407.3||407.3||0
1769699200000|2026-01-29 15:06:40|407.4||407.4||407.4||407.4||412
1769699220000|2026-01-29 15:07:00|407.3||407.3||407.3||407.3||0
1769699260000|2026-01-29 15:07:40||407.1||407.1||407.1||407.1|182
1769699280000|2026-01-29 15:08:00|407.4|407.3|407.5|407.3|407.5|407.3|407.4|407.3|1754
1769699290000|2026-01-29 15:08:10||407.4||407.4||407.4||407.4|0
1769699300000|2026-01-29 15:08:20|407.6|407.5|407.6|407.5|407.6|407.5|407.6|407.5|1346
1769699310000|2026-01-29 15:08:30|407.7||407.7||407.7||407.7||0
1769699320000|2026-01-29 15:08:40||407.6||407.5||407.6||407.5|0
1769699330000|2026-01-29 15:08:50|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|425
1769699340000|2026-01-29 15:09:00|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|3
1769699350000|2026-01-29 15:09:10|408|407.8|408|407.8|408|407.8|408|407.8|68
1769699380000|2026-01-29 15:09:40||407.9||407.9||407.9||407.9|0
1769699410000|2026-01-29 15:10:10|408.1||408||408.1||408||120
1769699440000|2026-01-29 15:10:40|408.1|408|408.1|408|408.1|408|408.1|408|0
1769699450000|2026-01-29 15:10:50|408.2||408.1||408.2||408.1||1346
1769699460000|2026-01-29 15:11:00|408.2|408.1|408.2|408.1|408.2|408.1|408.2|408.1|0
1769699470000|2026-01-29 15:11:10|408.3|408.2|408.4|408.2|408.4|408.2|408.3|408.2|427
1769699530000|2026-01-29 15:12:10|408.5|408.4|408.5|408.4|408.5|408.4|408.5|408.4|0
1769699550000|2026-01-29 15:12:30|||||||||1000
1769699560000|2026-01-29 15:12:40|408.6|408.5|408.7|408.5|408.7|408.5|408.6|408.5|0
1769699570000|2026-01-29 15:12:50|||||||||3000
1769699580000|2026-01-29 15:13:00||408.6||408.6||408.6||408.6|0
1769699590000|2026-01-29 15:13:10|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|0
1769699600000|2026-01-29 15:13:20|408.9||408.9||408.9||408.9||1881
1769699620000|2026-01-29 15:13:40|408.8||408.8||408.8||408.8||1474
1769699660000|2026-01-29 15:14:20|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|1474
1769699670000|2026-01-29 15:14:30|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|1282
1769699680000|2026-01-29 15:14:40|||||||||2373
1769699700000|2026-01-29 15:15:00||408.6||408.6||408.6||408.6|0
1769699710000|2026-01-29 15:15:10|408.7||408.7||408.7||408.7||1844
1769699720000|2026-01-29 15:15:20|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|1595
1769699740000|2026-01-29 15:15:40|408.7|408.6|408.7|408.6|408.7|408.6|408.7|408.6|3867
1769699750000|2026-01-29 15:15:50||408.5||408.5||408.5||408.5|0
1769699770000|2026-01-29 15:16:10|408.8|408.6|408.9|408.8|408.9|408.8|408.8|408.6|2227
1769699780000|2026-01-29 15:16:20|409|408.9|409|408.9|409|408.9|409|408.9|0
1769699790000|2026-01-29 15:16:30||408.8||408.8||408.8||408.8|18
1769699800000|2026-01-29 15:16:40|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|0
1769699820000|2026-01-29 15:17:00|409.2|409|409.2|409|409.2|409|409.2|409|1373
1769699840000|2026-01-29 15:17:20||409.1||409||409.1||409|0
1769699860000|2026-01-29 15:17:40|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|0
1769699870000|2026-01-29 15:17:50|409.2|409|409.2|409|409.2|409|409.2|409|0
1769699880000|2026-01-29 15:18:00|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|0
1769699890000|2026-01-29 15:18:10|409.2|409|409.2|409|409.2|409|409.2|409|895
1769699910000|2026-01-29 15:18:30|409.1|409.1|409.1|409|409.1|409.1|409.1|409|6726
1769699920000|2026-01-29 15:18:40|409.2|409.1|409.2|409|409.2|409.1|409.2|409|2367
1769699950000|2026-01-29 15:19:10|409|408.9|409.1|408.9|409.1|408.9|409|408.9|436
1769699970000|2026-01-29 15:19:30|409|408.8|409|408.8|409.1|408.9|409|408.8|611
1769699980000|2026-01-29 15:19:40|409.1||409||409.1||409||0
1769699990000|2026-01-29 15:19:50|408.8|408.7|408.8|408.7|408.8|408.7|408.8|408.7|1996
1769700000000|2026-01-29 15:20:00|408.9|408.8|408.9|408.7|408.9|408.8|408.9|408.7|2040
1769700030000|2026-01-29 15:20:30|408.8|408.8|408.8|408.6|408.8|408.8|408.8|408.6|0
1769700060000|2026-01-29 15:21:00|408.7|408.7|408.8|408.7|408.8|408.7|408.7|408.7|4387
1769700080000|2026-01-29 15:21:20|||||||||435
1769700090000|2026-01-29 15:21:30|408.9|408.8|409.2|409.1|409.2|409.1|408.9|408.8|2312
1769700110000|2026-01-29 15:21:50|409.4|409.3|409.5|409.4|409.5|409.4|409.4|409.3|1486
1769700120000|2026-01-29 15:22:00|||||||||250
1769700130000|2026-01-29 15:22:10|409.6|409.5|409.8|409.6|409.8|409.6|409.6|409.5|1903
1769700140000|2026-01-29 15:22:20|409.7|409.7|409.9|409.7|409.9|409.7|409.7|409.7|1624
1769700150000|2026-01-29 15:22:30|409.8|409.6|409.5|409.3|409.8|409.6|409.5|409.3|600
1769700170000|2026-01-29 15:22:50||409.4||409.4||409.4||409.4|379
1769700180000|2026-01-29 15:23:00||409.3||409.3||409.3||409.3|0
1769700210000|2026-01-29 15:23:30||409.4||409.4||409.4||409.4|2000
1769700220000|2026-01-29 15:23:40|409.4|409.3|409.4|409.2|409.4|409.4|409.4|409.2|200
1769700230000|2026-01-29 15:23:50|409.5|409.3|409.6|409.5|409.6|409.5|409.5|409.3|2572
1769700240000|2026-01-29 15:24:00|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|1284
1769700250000|2026-01-29 15:24:10|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|251
1769700280000|2026-01-29 15:24:40|409.6||409.6||409.6||409.6||0
1769700290000|2026-01-29 15:24:50||409.4||409.4||409.4||409.4|1610
1769700380000|2026-01-29 15:26:20|409.7|409.5|409.7|409.6|409.8|409.6|409.7|409.5|915
1769700400000|2026-01-29 15:26:40|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|1
1769700410000|2026-01-29 15:26:50||409.6||409.6||409.6||409.6|0
1769700420000|2026-01-29 15:27:00|409.7||409.7||409.7||409.7||0
1769700430000|2026-01-29 15:27:10|409.8||409.8||409.8||409.8||0
1769700460000|2026-01-29 15:27:40|409.7||409.7||409.8||409.7||4500
1769700480000|2026-01-29 15:28:00||409.5||409.5||409.5||409.5|59
1769700510000|2026-01-29 15:28:30|409.6||409.6||409.6||409.6||1474
1769700550000|2026-01-29 15:29:10|409.7||409.7||409.7||409.7||361
1769700560000|2026-01-29 15:29:20||409.6||409.6||409.6||409.6|2500
1769700590000|2026-01-29 15:29:50||409.5||409.5||409.5||409.5|0
1769700610000|2026-01-29 15:30:10|409.6||409.7||409.7||409.6||140
1769700620000|2026-01-29 15:30:20|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|939
1769700630000|2026-01-29 15:30:30|409.7||409.8||409.8||409.7||0
1769700650000|2026-01-29 15:30:50|409.7||409.7||409.7||409.7||0
1769700660000|2026-01-29 15:31:00|409.9|409.7|409.9|409.7|409.9|409.7|409.9|409.7|0
1769700670000|2026-01-29 15:31:10|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|2384
1769700700000|2026-01-29 15:31:40|409.7||409.7||409.7||409.7||0
1769700740000|2026-01-29 15:32:20|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|2266
1769700770000|2026-01-29 15:32:50|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|283
1769700780000|2026-01-29 15:33:00|409.8|409.7|409.8|409.6|409.8|409.7|409.8|409.6|1520
1769700800000|2026-01-29 15:33:20|409.9|409.7|409.9|409.8|409.9|409.8|409.9|409.7|384
1769700810000|2026-01-29 15:33:30||409.7||409.7||409.7||409.7|1846
1769700820000|2026-01-29 15:33:40|409.8||409.8||409.8||409.8||88
1769700830000|2026-01-29 15:33:50|409.9|409.8|410|409.8|410|409.9|409.9|409.8|2163
1769700850000|2026-01-29 15:34:10|409.9|409.9|410|409.8|410|409.9|409.9|409.8|0
1769700860000|2026-01-29 15:34:20|409.9||409.9||409.9||409.9||0
1769700870000|2026-01-29 15:34:30|410|409.7|409.9|409.8|410|409.8|409.9|409.7|1700
1769700880000|2026-01-29 15:34:40|410||410||410||410||0
1769700890000|2026-01-29 15:34:50|409.9||409.9||409.9||409.9||0
1769700900000|2026-01-29 15:35:00|410||410||410||410||0
1769700910000|2026-01-29 15:35:10|409.9|409.9|410|409.8|410|409.9|409.9|409.8|0
1769700920000|2026-01-29 15:35:20|409.9||409.9||409.9||409.9||0
1769700950000|2026-01-29 15:35:50|410|409.9|410.1|409.9|410.1|410|410|409.9|5966
1769700960000|2026-01-29 15:36:00|410.2|410|410.2|410|410.2|410|410.1|409.9|0
1769700970000|2026-01-29 15:36:10|410.1|409.9|410.1|409.9|410.2|410|410.1|409.9|133
1769700980000|2026-01-29 15:36:20|410.2|410|410.4|410.2|410.4|410.2|410.1|409.9|1163
1769700990000|2026-01-29 15:36:30|410.3|410.1|410.5|410.3|410.5|410.3|410.3|410.1|5803
1769701000000|2026-01-29 15:36:40|410.4|410.2|410.5|410.3|410.5|410.3|410.4|410.2|0
1769701010000|2026-01-29 15:36:50|410.4|410.2|410.4|410.1|410.5|410.3|410.3|410.1|0
1769701020000|2026-01-29 15:37:00|410.3|409.9|410.1|409.9|410.3|410|410.1|409.9|2439
1769701030000|2026-01-29 15:37:10|410.2|410|410.2|410|410.2|410|410.1|409.9|1227
1769701040000|2026-01-29 15:37:20|410.5|410.2|410.4|410.1|410.5|410.2|410.3|410|2170
1769701060000|2026-01-29 15:37:40|410.3|410|410.4|410.2|410.4|410.2|410.3|410|0
1769701070000|2026-01-29 15:37:50|410.3|410.1|410.3|410|410.4|410.2|410.3|410|166
1769701080000|2026-01-29 15:38:00|410.4|410.1|410.4|410.2|410.4|410.2|410.4|410.1|1500
1769701090000|2026-01-29 15:38:10|410.3|410.1|410.4|410.2|410.4|410.2|410.3|410.1|2625
1769701100000|2026-01-29 15:38:20|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1769701110000|2026-01-29 15:38:30|||||||||1320
1769701120000|2026-01-29 15:38:40|410.4|410.2|410.5|410.3|410.5|410.3|410.4|410.2|3875
1769701130000|2026-01-29 15:38:50|410.2|410|410.3|410.1|410.3|410.1|410.2|410|417
1769701170000|2026-01-29 15:39:30|410.2|410|410.2|410|410.3|410.1|410.2|410|0
1769701180000|2026-01-29 15:39:40|410.3|410.1|410.2|409.9|410.3|410.1|410.2|409.9|1300
1769701190000|2026-01-29 15:39:50|410.4|410.2|410.4|410.2|410.4|410.2|410.3|410.1|2239
1769701200000|2026-01-29 15:40:00|410.3|410.1|410.4|410.1|410.4|410.1|410.3|410|3000
1769701210000|2026-01-29 15:40:10|410.3|410|410.3|410|410.4|410.1|410.3|410|1869
1769701220000|2026-01-29 15:40:20|410.6|410.4|410.7|410.4|410.7|410.5|410.6|410.4|7960
1769701230000|2026-01-29 15:40:30|410.5|410.3|410.7|410.5|410.7|410.5|410.5|410.3|4635
1769701240000|2026-01-29 15:40:40|410.6|410.4|410.6|410.3|410.7|410.4|410.6|410.3|0
1769701250000|2026-01-29 15:40:50|410.7|410.4|410.7|410.5|410.7|410.5|410.6|410.4|0
1769701260000|2026-01-29 15:41:00|410.9|410.6|411.1|410.8|411.1|410.8|410.8|410.5|1133
1769701270000|2026-01-29 15:41:10|411|410.7|410.9|410.6|411|410.8|410.9|410.6|3949
1769701280000|2026-01-29 15:41:20|411|410.7|411|410.7|411|410.7|410.9|410.6|0
1769701290000|2026-01-29 15:41:30|410.9|410.6|410.9|410.6|411|410.7|410.9|410.6|3655
1769701310000|2026-01-29 15:41:50|411|410.7|411|410.7|411|410.7|411|410.7|9
1769701320000|2026-01-29 15:42:00|410.9|410.8|411|410.7|411|410.8|410.9|410.7|1373
1769701330000|2026-01-29 15:42:10|411.1|410.8|411|410.8|411.1|410.8|410.9|410.7|0
1769701340000|2026-01-29 15:42:20|410.9|410.7|410.9|410.7|411|410.8|410.9|410.7|2223
1769701350000|2026-01-29 15:42:30|411|410.8|410.9|410.7|411|410.8|410.9|410.7|0
1769701360000|2026-01-29 15:42:40|410.8|410.6|410.9|410.7|410.9|410.7|410.8|410.6|1
1769701370000|2026-01-29 15:42:50|410.8|410.6|410.8|410.6|410.9|410.7|410.8|410.6|9
1769701380000|2026-01-29 15:43:00|410.7|410.5|410.9|410.6|410.9|410.6|410.7|410.5|192
1769701390000|2026-01-29 15:43:10|410.8|410.5|410.9|410.6|410.9|410.6|410.8|410.5|0
1769701400000|2026-01-29 15:43:20|410.8|410.5|410.8|410.5|410.9|410.6|410.8|410.5|0
1769701410000|2026-01-29 15:43:30|410.9|410.6|410.9|410.6|410.9|410.6|410.8|410.5|0
1769701420000|2026-01-29 15:43:40|410.8|410.7|410.9|410.6|411|410.7|410.8|410.6|441
1769701430000|2026-01-29 15:43:50|411|410.7|411|410.7|411|410.7|411|410.7|0
1769701440000|2026-01-29 15:44:00|410.9|410.6|411|410.7|411|410.7|410.9|410.6|500
1769701450000|2026-01-29 15:44:10|410.9|410.6|410.9|410.7|411|410.7|410.9|410.6|0
1769701460000|2026-01-29 15:44:20|410.8|410.6|410.9|410.7|410.9|410.7|410.8|410.6|63
1769701470000|2026-01-29 15:44:30|410.8|410.6|410.8|410.6|410.9|410.7|410.8|410.6|0
1769701480000|2026-01-29 15:44:40|410.9|410.7|410.9|410.7|410.9|410.7|410.8|410.6|0
1769701490000|2026-01-29 15:44:50|410.8|410.6|410.8|410.6|410.9|410.7|410.8|410.6|2729
1769701500000|2026-01-29 15:45:00|410.9|410.5|410.8|410.5|410.9|410.6|410.8|410.5|200
1769701510000|2026-01-29 15:45:10|410.9|410.6|410.8|410.6|410.9|410.6|410.7|410.5|0
1769701520000|2026-01-29 15:45:20|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|1619
1769701530000|2026-01-29 15:45:30|410.8|410.6|410.7|410.5|410.8|410.6|410.7|410.5|4625
1769701540000|2026-01-29 15:45:40|410.8|410.6|410.9|410.6|410.9|410.6|410.7|410.5|385
1769701550000|2026-01-29 15:45:50|410.8|410.5|410.8|410.5|410.9|410.6|410.8|410.5|0
1769701560000|2026-01-29 15:46:00|411.2|410.6|411.4|411.2|411.4|411.2|411.2|410.6|6693
1769701570000|2026-01-29 15:46:10|411.3|411.1|411.4|411.1|411.5|411.2|411.3|411.1|1444
1769701580000|2026-01-29 15:46:20|411.5|411.2|411.5|411.3|411.5|411.3|411.4|411.1|0
1769701590000|2026-01-29 15:46:30|411.4|411.2|411.4|411.2|411.5|411.3|411.4|411.2|1931
1769701600000|2026-01-29 15:46:40|411.5|411.3|411.5|411.3|411.5|411.3|411.4|411.2|1000
1769701610000|2026-01-29 15:46:50|411.4|411.2|411.5|411.2|411.5|411.2|411.4|411.2|0
1769701620000|2026-01-29 15:47:00|411.4|411.1|411.4|411.2|411.5|411.3|411.4|411.1|0
1769701630000|2026-01-29 15:47:10|411.7|411.4|411.8|411.6|411.8|411.6|411.7|411.4|3505
1769701640000|2026-01-29 15:47:20|411.9|411.7|411.9|411.7|411.9|411.7|411.8|411.6|4149
1769701650000|2026-01-29 15:47:30|412|411.8|411.9|411.7|412|411.8|411.8|411.6|0
1769701660000|2026-01-29 15:47:40|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|2503
1769701670000|2026-01-29 15:47:50|411.9|411.7|411.8|411.6|411.9|411.7|411.7|411.5|2500
1769701680000|2026-01-29 15:48:00|411.7|411.5|411.8|411.6|411.8|411.6|411.7|411.5|62
1769701690000|2026-01-29 15:48:10|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1769701700000|2026-01-29 15:48:20|411.9|411.7|412|411.8|412.1|411.9|411.8|411.6|6600
1769701710000|2026-01-29 15:48:30|412.1|411.9|412|411.8|412.1|411.9|412|411.8|3480
1769701720000|2026-01-29 15:48:40|411.9|411.7|411.9|411.7|412|411.8|411.9|411.7|250
1769701730000|2026-01-29 15:48:50|412|411.8|411.9|411.7|412|411.8|411.9|411.6|0
1769701740000|2026-01-29 15:49:00|411.8|411.6|411.9|411.6|411.9|411.6|411.7|411.5|2972
1769701750000|2026-01-29 15:49:10|411.8|411.5|411.8|411.5|411.9|411.5|411.8|411.5|0
1769701780000|2026-01-29 15:49:40|411.9|411.6|411.6|411.4|411.9|411.6|411.6|411.4|2658
1769701790000|2026-01-29 15:49:50|411.7|411.5|411.6|411.4|411.7|411.5|411.5|411.3|1110
1769701810000|2026-01-29 15:50:10|411.5|411.3|411.6|411.4|411.6|411.4|411.5|411.3|63
1769701820000|2026-01-29 15:50:20|411.5|411.3|411.5|411.3|411.6|411.4|411.4|411.2|462
1769701830000|2026-01-29 15:50:30|411.4|411.2|411.4|411.2|411.4|411.2|411.3|411.1|5320
1769701840000|2026-01-29 15:50:40|411.3|411.1|411.4|411.2|411.4|411.2|411.3|411.1|0
1769701850000|2026-01-29 15:50:50|411.5|411.3|411.6|411.3|411.6|411.3|411.5|411.3|1811
1769701890000|2026-01-29 15:51:30||411.4||411.4||411.4||411.3|0
1769701900000|2026-01-29 15:51:40||411.3||411.3||411.3||411.3|0
1769701940000|2026-01-29 15:52:20|411.4||411.5||411.5||411.4||2500
1769701970000|2026-01-29 15:52:50|411.4||411.5||411.5||411.4||0
1769701990000|2026-01-29 15:53:10||411.4||411.4||411.4||411.4|0
1769702030000|2026-01-29 15:53:50||411.3||411.3||411.3||411.3|2831
1769702060000|2026-01-29 15:54:20||411.4||411.4||411.4||411.4|0
1769702070000|2026-01-29 15:54:30|||||||||100
1769702100000|2026-01-29 15:55:00||411.3||411.3||411.3||411.3|2352
1769702110000|2026-01-29 15:55:10|411.4||411.4||411.4||411.4||0
1769702130000|2026-01-29 15:55:30|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|3647
1769702140000|2026-01-29 15:55:40||411.3||411.3||411.3||411.3|2000
1769702150000|2026-01-29 15:55:50||411.4||411.4||411.4||411.4|3647
1769702160000|2026-01-29 15:56:00|411.8|411.6|411.5|411.4|411.8|411.6|411.5|411.4|2758
1769702170000|2026-01-29 15:56:10|411.6||411.6||411.6||411.6||4206
1769702180000|2026-01-29 15:56:20||411.5||411.5||411.5||411.4|1500
1769702190000|2026-01-29 15:56:30|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|1018
1769702210000|2026-01-29 15:56:50|||||||||361
1769702260000|2026-01-29 15:57:40|||||||||688
1769702270000|2026-01-29 15:57:50||411.5||411.5||411.5||411.5|3647
1769702280000|2026-01-29 15:58:00|411.8|411.7|411.9|411.8|411.9|411.8|411.8|411.7|3647
1769702290000|2026-01-29 15:58:10|412.2|412.1|412.1|412|412.2|412.1|412.1|412|1449
1769702300000|2026-01-29 15:58:20|412.2||412.2||412.2||412.2||1600
1769702310000|2026-01-29 15:58:30|412.1||412.2||412.2||412.1||0
1769702330000|2026-01-29 15:58:50||412.1||412||412.1||412|12
1769702340000|2026-01-29 15:59:00|412.1||412.1||412.1||412.1||0
1769702400000|2026-01-29 16:00:00|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412|4558
1769702410000|2026-01-29 16:00:10|412.1|412|412.1|412|412.1|412|412.1|412|1037
1769702420000|2026-01-29 16:00:20|412.2||412.1||412.2||412.1||0
1769702430000|2026-01-29 16:00:30|412.2||412.2||412.2||412.2||0
1769702440000|2026-01-29 16:00:40|412|411.9|411.8|411.7|412|411.9|411.8|411.7|5153
1769702450000|2026-01-29 16:00:50|412|411.8|412|411.8|412|411.8|412|411.8|1416
1769702510000|2026-01-29 16:01:50|411.9||411.9||411.9||411.9||0
1769702520000|2026-01-29 16:02:00|||||||||1000
1769702540000|2026-01-29 16:02:20|||||||||665
1769702550000|2026-01-29 16:02:30|412|411.9|412|411.9|412|411.9|412|411.9|2735
1769702610000|2026-01-29 16:03:30|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|1524
1769702620000|2026-01-29 16:03:40|412||411.9||412||411.9||2148
1769702630000|2026-01-29 16:03:50|412|412.1|412.2|412.1|412.2|412.1|412|412.1|1190
1769702640000|2026-01-29 16:04:00|412.1|411.9|412.1|411.9|412.1|411.9|412.1|411.9|177
1769702650000|2026-01-29 16:04:10|412.2|412|412.2|412|412.2|412|412.1|412|3075
1769702660000|2026-01-29 16:04:20|||||||||2840
1769702670000|2026-01-29 16:04:30||412.1||412.1||412.1||412.1|0
1769702690000|2026-01-29 16:04:50|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|666
1769702700000|2026-01-29 16:05:00|412.4||412.4||412.4||412.4||991
1769702710000|2026-01-29 16:05:10|412.3||412.3||412.3||412.3||3000
1769702720000|2026-01-29 16:05:20|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|5051
1769702730000|2026-01-29 16:05:30|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|0
1769702740000|2026-01-29 16:05:40|412.2|412.1|412.2|412|412.2|412.1|412.2|412|2000
1769702760000|2026-01-29 16:06:00|412|411.9|412.1|411.9|412.1|411.9|412|411.9|1547
1769702770000|2026-01-29 16:06:10|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|0
1769702780000|2026-01-29 16:06:20|411.8|411.7|411.5|411.4|411.8|411.7|411.5|411.4|2391
1769702790000|2026-01-29 16:06:30|411.6||411.6||411.6||411.6||0
1769702800000|2026-01-29 16:06:40|411.5|411.3|411.4|411.3|411.5|411.3|411.4|411.3|226
1769702820000|2026-01-29 16:07:00|411.5|411.4|411.6|411.5|411.6|411.5|411.5|411.4|0
1769702830000|2026-01-29 16:07:10|411.7|411.6|411.7|411.5|411.7|411.6|411.7|411.5|41
1769702840000|2026-01-29 16:07:20|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|0
1769702850000|2026-01-29 16:07:30|411.7|411.5|411.4|411.3|411.7|411.5|411.4|411.3|125
1769702860000|2026-01-29 16:07:40|411.2|411.1|411.3|411.2|411.3|411.2|411.2|411.1|3275
1769702870000|2026-01-29 16:07:50|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|336
1769702880000|2026-01-29 16:08:00|||||||||762
1769702890000|2026-01-29 16:08:10|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|3711
1769702900000|2026-01-29 16:08:20||411.1||411.1||411.1||411.1|2735
1769702940000|2026-01-29 16:09:00|411.2|411|411.1|410.9|411.2|411|411.1|410.9|1121
1769702950000|2026-01-29 16:09:10|411|410.8|411|410.8|411|410.8|411|410.8|0
1769702960000|2026-01-29 16:09:20|410.8|410.7|410.8|410.6|410.8|410.7|410.8|410.6|839
1769702980000|2026-01-29 16:09:40|410.7||410.7||410.7||410.7||0
1769702990000|2026-01-29 16:09:50|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|2365
1769703000000|2026-01-29 16:10:00|410.8|410.7|410.9|410.7|410.9|410.7|410.8|410.7|1392
1769703010000|2026-01-29 16:10:10|410.8||410.8||410.8||410.8||0
1769703030000|2026-01-29 16:10:30|410.7|410.6|410.6|410.5|410.7|410.7|410.6|410.5|1
1769703050000|2026-01-29 16:10:50|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|7
1769703060000|2026-01-29 16:11:00|411.1|410.9|411.5|411.3|411.5|411.3|411.1|410.9|6699
1769703070000|2026-01-29 16:11:10|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.3|5470
1769703100000|2026-01-29 16:11:40|411.4|411.3|411.5|411.3|411.5|411.3|411.4|411.3|0
1769703110000|2026-01-29 16:11:50||411.4||411.3||411.4||411.3|2050
1769703130000|2026-01-29 16:12:10|411.4||411.4||411.4||411.4||50
1769703140000|2026-01-29 16:12:20||411.2||411.2||411.2||411.2|0
1769703170000|2026-01-29 16:12:50||411.3||411.3||411.3||411.3|0
1769703180000|2026-01-29 16:13:00|411.6|411.4|411.6|411.5|411.6|411.5|411.6|411.4|1463
1769703190000|2026-01-29 16:13:10||411.4||411.4||411.4||411.4|1683
1769703200000|2026-01-29 16:13:20|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|0
1769703210000|2026-01-29 16:13:30|411.4||411.4||411.4||411.4||0
1769703220000|2026-01-29 16:13:40|||||||||1162
1769703240000|2026-01-29 16:14:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.3|0
1769703270000|2026-01-29 16:14:30|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|553
1769703280000|2026-01-29 16:14:40|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|181
1769703290000|2026-01-29 16:14:50|411.8||411.8||411.8||411.8||483
1769703300000|2026-01-29 16:15:00|411.7||411.8||411.8||411.7||2653
1769703310000|2026-01-29 16:15:10|411.7|411.7|411.7|411.6|411.7|411.7|411.7|411.6|2700
1769703330000|2026-01-29 16:15:30||411.5||411.6||411.6||411.5|194
1769703340000|2026-01-29 16:15:40|411.8|411.5|411.8|411.6|411.8|411.6|411.8|411.5|4214
1769703350000|2026-01-29 16:15:50|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|2100
1769703370000|2026-01-29 16:16:10|411.6||411.6||411.6||411.6||3246
1769703380000|2026-01-29 16:16:20|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|1110
1769703390000|2026-01-29 16:16:30|411.4|411.4|411.5|411.3|411.5|411.4|411.4|411.3|2363
1769703400000|2026-01-29 16:16:40|411.6|411.5|411.6|411.4|411.6|411.5|411.6|411.4|0
1769703410000|2026-01-29 16:16:50|411.7|411.5|411.7|411.6|411.7|411.6|411.7|411.5|1895
1769703420000|2026-01-29 16:17:00|411.8|411.7|412|411.9|412|411.9|411.8|411.7|3945
1769703430000|2026-01-29 16:17:10|411.9|411.7|411.9|411.7|411.9|411.7|411.9|411.7|2050
1769703450000|2026-01-29 16:17:30|411.8|411.8|411.9|411.8|411.9|411.8|411.8|411.8|1277
1769703460000|2026-01-29 16:17:40||411.7||411.7||411.7||411.7|0
1769703470000|2026-01-29 16:17:50|||||||||2050
1769703480000|2026-01-29 16:18:00|411.8||411.8||411.8||411.8||1245
1769703490000|2026-01-29 16:18:10|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|0
1769703520000|2026-01-29 16:18:40|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|600
1769703530000|2026-01-29 16:18:50|411.5|411.4|411.4|411.3|411.5|411.4|411.4|411.3|0
1769703550000|2026-01-29 16:19:10||411.2||411.2||411.2||411.2|3328
1769703560000|2026-01-29 16:19:20||411.3||411.3||411.3||411.2|1304
1769703570000|2026-01-29 16:19:30|411.5|411.4|411.5|411.3|411.5|411.4|411.5|411.3|2512
1769703580000|2026-01-29 16:19:40|411.4||411.4||411.4||411.4||600
1769703590000|2026-01-29 16:19:50|411.5|411.4|411.5|411.3|411.5|411.4|411.5|411.3|1321
1769703610000|2026-01-29 16:20:10|411.4|411.2|411.3|411.2|411.4|411.2|411.3|411.2|0
1769703630000|2026-01-29 16:20:30|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|1123
1769703640000|2026-01-29 16:20:40|411.5|411.4|411.4|411.3|411.5|411.4|411.4|411.3|3336
1769703650000|2026-01-29 16:20:50|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|1353
1769703660000|2026-01-29 16:21:00||411.1||411.2||411.2||411.1|3091
1769703690000|2026-01-29 16:21:30|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|413
1769703700000|2026-01-29 16:21:40|||||||||1729
1769703710000|2026-01-29 16:21:50|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|2050
1769703720000|2026-01-29 16:22:00|||||||||67
1769703740000|2026-01-29 16:22:20|411.4|411.3|411.5|411.3|411.5|411.3|411.4|411.3|839
1769703750000|2026-01-29 16:22:30|411.3|411.1|411.4|411.2|411.4|411.2|411.3|411.1|2142
1769703760000|2026-01-29 16:22:40||411.3||411.3||411.3||411.3|2050
1769703780000|2026-01-29 16:23:00|||||||||2050
1769703800000|2026-01-29 16:23:20|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|2704
1769703810000|2026-01-29 16:23:30|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|383
1769703820000|2026-01-29 16:23:40|411.5|411.4|411.6|411.4|411.6|411.4|411.5|411.4|1121
1769703830000|2026-01-29 16:23:50|411.5||411.5||411.5||411.5||0
1769703840000|2026-01-29 16:24:00|||||||||729
1769703870000|2026-01-29 16:24:30|411.4|411.3|411.3|411.2|411.4|411.3|411.3|411.2|3686
1769703910000|2026-01-29 16:25:10|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|441
1769703920000|2026-01-29 16:25:20|411.1|411|411.1|411|411.1|411|411.1|411|3320
1769703930000|2026-01-29 16:25:30|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411|0
1769703940000|2026-01-29 16:25:40|||||||||1000
1769703970000|2026-01-29 16:26:10|411.4|411.3|411.3|411.2|411.4|411.3|411.3|411.2|0
1769703980000|2026-01-29 16:26:20|||||||||300
1769703990000|2026-01-29 16:26:30|411.2|411.1|411|410.9|411.2|411.1|411|410.9|6649
1769704020000|2026-01-29 16:27:00|||||||||1000
1769704050000|2026-01-29 16:27:30|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1637
1769704070000|2026-01-29 16:27:50|||||||||844
1769704080000|2026-01-29 16:28:00|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|775
1769704120000|2026-01-29 16:28:40|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|2049
1769704140000|2026-01-29 16:29:00||410.7||410.7||410.7||410.7|3277
1769704150000|2026-01-29 16:29:10||410.8||410.8||410.8||410.8|0
1769704170000|2026-01-29 16:29:30|411|410.9|411|410.9|411.1|411|411|410.9|1787
1769704180000|2026-01-29 16:29:40|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|96
1769704190000|2026-01-29 16:29:50||410.7||410.7||410.7||410.7|1643
1769760000000|2026-01-30 08:00:00|411|410.1|411.3|410.5|411.3|410.6|411|410.1|7419
1769760010000|2026-01-30 08:00:10|411.2|410.6|411.3|410.6|411.3|410.6|411.2|410.6|0
1769760020000|2026-01-30 08:00:20|411.2||411.1||411.3||411.1||0
1769760030000|2026-01-30 08:00:30|411.2||411||411.2||411||0
1769760040000|2026-01-30 08:00:40|410.5|410.2|410.4|410|410.5|410.2|410.4|410|165
1769760050000|2026-01-30 08:00:50|410.3|409.6|410|409.6|410.3|409.6|410|409.6|750
1769760060000|2026-01-30 08:01:00|409.9||410.1||410.1||409.9||330
1769760110000|2026-01-30 08:01:50|410||410||410||410||0
1769760170000|2026-01-30 08:02:50|410.1|409.7|410|409.7|410.1|409.7|410|409.7|384
1769760190000|2026-01-30 08:03:10|||||||||300
1769760210000|2026-01-30 08:03:30|409.9|409.3|409.8|409.3|409.9|409.3|409.8|409.3|359
1769760230000|2026-01-30 08:03:50|409.9|409.4|409.9|409.4|409.9|409.4|409.9|409.3|0
1769760240000|2026-01-30 08:04:00|410.1|409.6|410.1|409.8|410.1|409.8|410.1|409.6|0
1769760260000|2026-01-30 08:04:20|410.2||410.2||410.2||410.2||1
1769760270000|2026-01-30 08:04:30|410.1|409.6|410.2|409.7|410.2|409.7|410.1|409.6|120
1769760280000|2026-01-30 08:04:40||410||409.8||410||409.8|300
1769760300000|2026-01-30 08:05:00|410|409.4|409.8|409.3|410|409.4|409.7|409.3|1761
1769760310000|2026-01-30 08:05:10|409.7||409.7||409.7||409.7||0
1769760360000|2026-01-30 08:06:00|409.5|409.1|409.4|409.1|409.5|409.1|409.4|409.1|711
1769760370000|2026-01-30 08:06:10|409.5|409.2|409.5|409.2|409.5|409.2|409.5|409.1|96
1769760380000|2026-01-30 08:06:20||409.1||409.1||409.1||409.1|0
1769760390000|2026-01-30 08:06:30|409.4|408.7|409|408.7|409.4|408.7|409|408.7|828
1769760400000|2026-01-30 08:06:40|408.9|408.6|409|408.6|409|408.6|408.8|408.5|0
1769760410000|2026-01-30 08:06:50||408.5||408.6||408.6||408.5|0
1769760420000|2026-01-30 08:07:00|409.4|409.2|409.5|409.2|409.5|409.2|409.4|409.2|40
1769760430000|2026-01-30 08:07:10|409.6|409.3|409.7|409.3|409.7|409.5|409.6|409.3|606
1769760450000|2026-01-30 08:07:30||409.4||409.4||409.4||409.4|0
1769760460000|2026-01-30 08:07:40||409.3||409.4||409.4||409.3|0
1769760480000|2026-01-30 08:08:00|||||||||912
1769760510000|2026-01-30 08:08:30||409.5||409.5||409.5||409.5|0
1769760550000|2026-01-30 08:09:10|409.8|409.4|409.3|409|409.8|409.4|409.3|409|1799
1769760560000|2026-01-30 08:09:20|409.2||409.2||409.2||409.2||0
1769760580000|2026-01-30 08:09:40|409.1|408.7|409|408.7|409.1|408.7|409|408.7|446
1769760590000|2026-01-30 08:09:50|408.9|408.6|408.9|408.6|408.9|408.7|408.9|408.6|0
1769760610000|2026-01-30 08:10:10|408.8|408.3|408.7|408.3|408.8|408.4|408.7|408.3|0
1769760620000|2026-01-30 08:10:20|408.6|408.2|408.6|408.3|408.6|408.3|408.6|408.2|0
1769760630000|2026-01-30 08:10:30|408.5|408.2|408.5|408.2|408.6|408.2|408.5|408.2|2010
1769760650000|2026-01-30 08:10:50|408.3|408|408.3|408|408.3|408|408.3|408|6000
1769760660000|2026-01-30 08:11:00|408.2|407.9|408.2|407.8|408.2|407.9|408.2|407.8|40
1769760670000|2026-01-30 08:11:10|408.1|407.9|408.2|407.9|408.2|407.9|408.1|407.9|0
1769760680000|2026-01-30 08:11:20||407.8||407.8||407.8||407.8|0
1769760690000|2026-01-30 08:11:30|408.1||408||408.1||408||734
1769760700000|2026-01-30 08:11:40|408.1||408.1||408.1||408.1||25
1769760710000|2026-01-30 08:11:50|408.2|407.9|408.2|407.9|408.2|407.9|408.2|407.9|0
1769760720000|2026-01-30 08:12:00|408.1||408.1||408.1||408.1||398
1769760740000|2026-01-30 08:12:20|408.2||408.2||408.2||408.2||0
1769760770000|2026-01-30 08:12:50|408|407.6|408|407.6|408|407.6|408|407.6|333
1769760780000|2026-01-30 08:13:00||407.7||407.7||407.7||407.7|0
1769760790000|2026-01-30 08:13:10||407.6||407.6||407.6||407.6|0
1769760800000|2026-01-30 08:13:20|407.7|407.3|407.7|407.3|407.7|407.3|407.7|407.3|1003
1769760820000|2026-01-30 08:13:40|407.9|407.4|407.7|407.3|407.9|407.6|407.7|407.3|830
1769760830000|2026-01-30 08:13:50|407.6||407.6||407.6||407.6||0
1769760870000|2026-01-30 08:14:30|407.5|407.2|407.4|407.2|407.5|407.2|407.4|407.2|1737
1769760880000|2026-01-30 08:14:40|407.3|407|407.3|407|407.3|407|407.3|407|0
1769760890000|2026-01-30 08:14:50||407.1||407||407.1||407|8670
1769760900000|2026-01-30 08:15:00|407.6|407.1|407.8|407.6|407.9|407.6|407.6|407.1|3376
1769760930000|2026-01-30 08:15:30|||||||||1013
1769760940000|2026-01-30 08:15:40|||||||||210
1769760960000|2026-01-30 08:16:00|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|0
1769760990000|2026-01-30 08:16:30|408|407.8|408.3|408|408.3|408|408|407.8|670
1769761000000|2026-01-30 08:16:40|408.5|408.1|408.6|408.3|408.6|408.3|408.5|408.1|1498
1769761020000|2026-01-30 08:17:00|408.8|408.4|408.9|408.6|408.9|408.6|408.8|408.4|469
1769761040000|2026-01-30 08:17:20||408.7||408.6||408.7||408.6|0
1769761060000|2026-01-30 08:17:40|408.8|408.5|408.6|408.3|408.8|408.5|408.6|408.3|0
1769761070000|2026-01-30 08:17:50|408.5|408.2|408.5|408.2|408.5|408.2|408.5|408.2|0
1769761080000|2026-01-30 08:18:00|408.7|408.4|408.7|408.4|408.7|408.5|408.7|408.4|508
1769761090000|2026-01-30 08:18:10|408.6||408.6||408.6||408.6||442
1769761100000|2026-01-30 08:18:20|408.4|408.3|408.5|408.2|408.5|408.3|408.4|408.2|462
1769761110000|2026-01-30 08:18:30|408.7|408.4|408.8|408.6|408.9|408.7|408.7|408.4|2454
1769761120000|2026-01-30 08:18:40||408.5||408.5||408.5||408.5|0
1769761130000|2026-01-30 08:18:50||408.6||408.5||408.6||408.5|0
1769761140000|2026-01-30 08:19:00|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|988
1769761150000|2026-01-30 08:19:10|408.4|408.1|408.4|408.1|408.4|408.1|408.4|408.1|124
1769761160000|2026-01-30 08:19:20|408.3|408.2|408.3|408|408.3|408.2|408.3|408|0
1769761170000|2026-01-30 08:19:30|408.2|407.9|408.3|408.1|408.3|408.1|408.1|407.9|486
1769761190000|2026-01-30 08:19:50|408.4|408.2|408.4|408.2|408.4|408.2|408.3|408.2|809
1769761200000|2026-01-30 08:20:00|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|843
1769761220000|2026-01-30 08:20:20|408.2|407.9|408.3|408|408.3|408|408.1|407.9|1352
1769761280000|2026-01-30 08:21:20|408.4|408.1|408.6|408.3|408.6|408.3|408.3|408.1|711
1769761320000|2026-01-30 08:22:00||408.4||408.4||408.4||408.4|182
1769761330000|2026-01-30 08:22:10|||||||||425
1769761400000|2026-01-30 08:23:20|408.5|408.2|408.1|407.9|408.5|408.2|408.1|407.9|885
1769761410000|2026-01-30 08:23:30||407.8||407.8||407.8||407.8|135
1769761420000|2026-01-30 08:23:40|408.2|407.9|408.2|408|408.2|408|408.2|407.9|538
1769761430000|2026-01-30 08:23:50|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1769761500000|2026-01-30 08:25:00|408.2|408|408.2|407.9|408.2|408|408.2|407.9|774
1769761530000|2026-01-30 08:25:30|408.1|407.8|407.9|407.8|408.1|407.8|407.9|407.8|0
1769761540000|2026-01-30 08:25:40|408||407.9||408||407.9||51
1769761560000|2026-01-30 08:26:00|408||408||408||408||0
1769761600000|2026-01-30 08:26:40|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|734
1769761630000|2026-01-30 08:27:10||407.8||407.8||407.8||407.8|0
1769761640000|2026-01-30 08:27:20||407.7||407.6||407.7||407.6|819
1769761650000|2026-01-30 08:27:30|407.8|407.7|407.9|407.7|407.9|407.7|407.8|407.7|0
1769761660000|2026-01-30 08:27:40|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|71
1769761680000|2026-01-30 08:28:00|407.8|407.6|407.8|407.5|407.8|407.6|407.8|407.5|198
1769761720000|2026-01-30 08:28:40|408.2|408|408.2|408|408.2|408|408.2|408|210
1769761730000|2026-01-30 08:28:50|408.3|407.9|408.2|408.1|408.3|408.1|408.2|407.9|210
1769761740000|2026-01-30 08:29:00|||||||||600
1769761760000|2026-01-30 08:29:20|408.3||408.3||408.3||408.3||0
1769761790000|2026-01-30 08:29:50|408.4|408.2|408.1|407.9|408.4|408.2|408.1|407.8|750
1769761800000|2026-01-30 08:30:00|408.3|408|408.3|408|408.3|408|408.3|408|0
1769761810000|2026-01-30 08:30:10|408.2||408.2||408.2||408.2||0
1769761820000|2026-01-30 08:30:20|||||||||784
1769761840000|2026-01-30 08:30:40|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|1248
1769761850000|2026-01-30 08:30:50|408|407.8|408|407.8|408|407.8|408|407.8|634
1769761890000|2026-01-30 08:31:30|407.9|407.7|407.8|407.6|407.9|407.7|407.8|407.6|0
1769761910000|2026-01-30 08:31:50|407.7|407.5|407.7|407.5|407.8|407.5|407.7|407.5|377
1769761920000|2026-01-30 08:32:00|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|0
1769761950000|2026-01-30 08:32:30|407.7|407.5|407.7|407.6|407.7|407.6|407.7|407.5|159
1769761960000|2026-01-30 08:32:40|408|407.9|408.1|407.9|408.1|407.9|408|407.9|210
1769761980000|2026-01-30 08:33:00|408.2||408.2||408.2||408.2||29
1769761990000|2026-01-30 08:33:10|408.3|408|408.3|408|408.3|408|408.3|408|57
1769762010000|2026-01-30 08:33:30||408.1||408.1||408.1||408.1|0
1769762040000|2026-01-30 08:34:00|408.2|408|408|407.7|408.2|408|408|407.7|2381
1769762060000|2026-01-30 08:34:20|408.2|407.9|408.4|408.2|408.4|408.2|408.2|407.9|2073
1769762090000|2026-01-30 08:34:50|408.5||408.5||408.5||408.5||615
1769762130000|2026-01-30 08:35:30|408.4||408.4||408.4||408.4||0
1769762140000|2026-01-30 08:35:40|||||||||800
1769762160000|2026-01-30 08:36:00||408.3||408.2||408.3||408.2|0
1769762170000|2026-01-30 08:36:10|408.5|408.3|408.5|408.3|408.5|408.3|408.5|408.3|0
1769762180000|2026-01-30 08:36:20|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|0
1769762190000|2026-01-30 08:36:30||408.5||408.5||408.5||408.5|0
1769762200000|2026-01-30 08:36:40||408.3||408.3||408.3||408.3|1011
1769762220000|2026-01-30 08:37:00|408.5|408.1|408.3|408.1|408.5|408.1|408.3|408.1|0
1769762240000|2026-01-30 08:37:20|408.5|408.3|408.7|408.4|408.7|408.4|408.5|408.3|656
1769762250000|2026-01-30 08:37:30||408.5||408.4||408.5||408.4|0
1769762260000|2026-01-30 08:37:40|408.6||408.7||408.7||408.6||644
1769762270000|2026-01-30 08:37:50||408.5||408.5||408.5||408.4|0
1769762280000|2026-01-30 08:38:00||408.4||408.4||408.5||408.4|135
1769762310000|2026-01-30 08:38:30|408.6|408.3|408.6|408.3|408.6|408.3|408.6|408.3|1064
1769762320000|2026-01-30 08:38:40||408.4||408.4||408.4||408.4|0
1769762340000|2026-01-30 08:39:00|408.7||408.7||408.7||408.7||0
1769762360000|2026-01-30 08:39:20|408.6|408.5|408.4|408.2|408.7|408.5|408.4|408.2|453
1769762370000|2026-01-30 08:39:30|408.2|408|408.4|408.2|408.4|408.2|408.2|408|1520
1769762390000|2026-01-30 08:39:50|408.6|408.4|408.6|408.4|408.6|408.4|408.6|408.4|1031
1769762400000|2026-01-30 08:40:00|408.5||408.5||408.5||408.5||0
1769762410000|2026-01-30 08:40:10|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|2324
1769762430000|2026-01-30 08:40:30|408.5|408.4|408.6|408.4|408.6|408.4|408.5|408.3|1020
1769762440000|2026-01-30 08:40:40|408.5|408.3|408.6|408.4|408.6|408.4|408.5|408.3|2754
1769762470000|2026-01-30 08:41:10|408.7|408.5|408.6|408.4|408.7|408.5|408.6|408.4|1350
1769762480000|2026-01-30 08:41:20|408.7|408.5|408.8|408.6|408.9|408.7|408.7|408.5|1482
1769762490000|2026-01-30 08:41:30|408.7|408.4|408.7|408.4|408.7|408.4|408.7|408.4|981
1769762500000|2026-01-30 08:41:40|408.6||408.6||408.6||408.6||0
1769762560000|2026-01-30 08:42:40|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|85
1769762570000|2026-01-30 08:42:50|408.5|408.2|408.4|408.2|408.5|408.2|408.4|408.2|0
1769762580000|2026-01-30 08:43:00|408.3|408|408.2|408|408.3|408|408.2|408|0
1769762590000|2026-01-30 08:43:10|408|407.8|408|407.8|408|407.8|408|407.8|1350
1769762600000|2026-01-30 08:43:20|408.2|407.7|408.2|408|408.2|408|408.2|407.7|0
1769762610000|2026-01-30 08:43:30|408.1||408.1||408.1||408.1||174
1769762660000|2026-01-30 08:44:20|408.2|408.2|408.4|408.2|408.4|408.2|408.2|408.2|82
1769762690000|2026-01-30 08:44:50|408.2|408|408.3|408|408.3|408.1|408.2|408|1003
1769762700000|2026-01-30 08:45:00|408.2||408.2||408.2||408.2||500
1769762730000|2026-01-30 08:45:30|408.3|408.1|408.3|408.1|408.3|408.1|408.3|408.1|74
1769762770000|2026-01-30 08:46:10|408.2|408|408.2|408|408.2|408|408.2|408|941
1769762780000|2026-01-30 08:46:20|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|439
1769762800000|2026-01-30 08:46:40|408|407.8|408|407.8|408|407.8|408|407.8|0
1769762830000|2026-01-30 08:47:10||407.9||407.9||407.9||407.9|0
1769762840000|2026-01-30 08:47:20|408.1|407.8|408|407.8|408.1|407.8|408|407.8|1062
1769762890000|2026-01-30 08:48:10||407.9||407.8||407.9||407.8|1000
1769762920000|2026-01-30 08:48:40|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|151
1769762930000|2026-01-30 08:48:50||407.8||407.8||407.8||407.8|0
1769762940000|2026-01-30 08:49:00|||||||||31
1769762970000|2026-01-30 08:49:30|408|407.9|408|407.9|408|407.9|408|407.9|61
1769762990000|2026-01-30 08:49:50|407.9|407.8|407.8|407.7|407.9|407.8|407.8|407.7|760
1769763000000|2026-01-30 08:50:00|407.9|407.8|408|407.8|408|407.8|407.9|407.8|116
1769763010000|2026-01-30 08:50:10|407.9||408||408||407.9||0
1769763050000|2026-01-30 08:50:50|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|1032
1769763060000|2026-01-30 08:51:00|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|0
1769763080000|2026-01-30 08:51:20|407.9|407.7|407.9|407.7|407.9|407.7|407.9|407.7|788
1769763090000|2026-01-30 08:51:30|408|407.8|408|407.8|408|407.8|408|407.8|113
1769763170000|2026-01-30 08:52:50|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|0
1769763200000|2026-01-30 08:53:20||408||408||408||407.9|0
1769763220000|2026-01-30 08:53:40||407.9||407.9||407.9||407.9|250
1769763260000|2026-01-30 08:54:20|408||408.1||408.1||408||430
1769763370000|2026-01-30 08:56:10||408||408||408||408|0
1769763390000|2026-01-30 08:56:30|408.4|408.2|408.8|408.5|408.8|408.5|408.4|408.2|0
1769763400000|2026-01-30 08:56:40|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|180
1769763410000|2026-01-30 08:56:50||408.8||408.8||408.8||408.8|0
1769763420000|2026-01-30 08:57:00|409|408.9|409.2|409|409.2|409|409|408.9|2500
1769763430000|2026-01-30 08:57:10|409.4|409.2|409.5|409.4|409.5|409.4|409.4|409.2|2556
1769763450000|2026-01-30 08:57:30|409.6|409.3|409.5|409.3|409.6|409.3|409.5|409.3|0
1769763460000|2026-01-30 08:57:40|409.6|409.5|409.4|409.2|409.6|409.5|409.4|409.2|958
1769763470000|2026-01-30 08:57:50|409.3||409.3||409.3||409.3||149
1769763510000|2026-01-30 08:58:30|||||||||779
1769763530000|2026-01-30 08:58:50||409.1||409.1||409.1||409.1|1102
1769763560000|2026-01-30 08:59:20|||||||||1000
1769763570000|2026-01-30 08:59:30|||||||||60
1769763630000|2026-01-30 09:00:30|409.1|408.9|409.1|408.9|409.1|408.9|409.1|408.9|1315
1769763640000|2026-01-30 09:00:40|409|408.8|409|408.8|409|408.8|409|408.8|1149
1769763650000|2026-01-30 09:00:50|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|209
1769763670000|2026-01-30 09:01:10||408.8||408.8||408.8||408.8|0
1769763680000|2026-01-30 09:01:20|||||||||500
1769763700000|2026-01-30 09:01:40|409|408.9|409.2|409|409.2|409|409|408.9|1760
1769763730000|2026-01-30 09:02:10||409.1||409||409.1||409|0
1769763750000|2026-01-30 09:02:30||409.1||409||409.1||409|0
1769763760000|2026-01-30 09:02:40|409|408.9|409.1|408.9|409.1|409|409|408.9|1350
1769763780000|2026-01-30 09:03:00|409.2|409|409.2|409|409.2|409|409.2|409|0
1769763790000|2026-01-30 09:03:10|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|1500
1769763830000|2026-01-30 09:03:50|409.2||409.2||409.2||409.2||0
1769763850000|2026-01-30 09:04:10|409.3||409.3||409.3||409.3||794
1769763860000|2026-01-30 09:04:20||409||409||409||409|0
1769763870000|2026-01-30 09:04:30|409.2||409.2||409.2||409.2||0
1769763890000|2026-01-30 09:04:50|409.1||409.2||409.2||409.1||0
1769763900000|2026-01-30 09:05:00|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|0
1769763910000|2026-01-30 09:05:10|409.2|408.9|409.1|408.9|409.2|408.9|409.1|408.9|788
1769763950000|2026-01-30 09:05:50|409||409||409||409||1218
1769763980000|2026-01-30 09:06:20|409.1||409.1||409.1||409.1||103
1769764000000|2026-01-30 09:06:40|409.3|409|409.3|409.1|409.3|409.1|409.3|409|494
1769764090000|2026-01-30 09:08:10|409.2|409|409.3|409.1|409.3|409.2|409.2|409|210
1769764130000|2026-01-30 09:08:50|409.2|409|409.2|409|409.2|409|409.2|409|240
1769764190000|2026-01-30 09:09:50|409.4|409.1|409.5|409.3|409.5|409.3|409.4|409.1|1392
1769764200000|2026-01-30 09:10:00||409.4||409.3||409.4||409.3|1029
1769764250000|2026-01-30 09:10:50|409.4||409.5||409.5||409.4||1560
1769764280000|2026-01-30 09:11:20|||||||||200
1769764310000|2026-01-30 09:11:50|409.6|409.4|409.6|409.4|409.6|409.4|409.6|409.4|516
1769764330000|2026-01-30 09:12:10|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|0
1769764370000|2026-01-30 09:12:50||409.4||409.4||409.4||409.4|0
1769764380000|2026-01-30 09:13:00|409.6||409.6||409.6||409.6||0
1769764390000|2026-01-30 09:13:10|409.5|409.3|409.4|409.3|409.5|409.3|409.4|409.3|774
1769764400000|2026-01-30 09:13:20|409.5||409.5||409.5||409.5||550
1769764410000|2026-01-30 09:13:30|409.4||409.4||409.4||409.4||0
1769764420000|2026-01-30 09:13:40|409.5|409.4|409.7|409.6|409.7|409.6|409.5|409.4|220
1769764430000|2026-01-30 09:13:50|409.8||409.8||409.8||409.8||1305
1769764480000|2026-01-30 09:14:40||409.7||409.7||409.7||409.7|0
1769764490000|2026-01-30 09:14:50|409.9||409.9||409.9||409.8||2200
1769764520000|2026-01-30 09:15:20|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|490
1769764540000|2026-01-30 09:15:40|409.8||409.8||409.8||409.8||646
1769764600000|2026-01-30 09:16:40|409.9|409.8|409.9|409.8|410|409.8|409.9|409.8|0
1769764610000|2026-01-30 09:16:50|410||409.9||410||409.9||0
1769764620000|2026-01-30 09:17:00|410||410||410||410||0
1769764660000|2026-01-30 09:17:40||409.9||409.9||409.9||409.9|0
1769764670000|2026-01-30 09:17:50|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|123
1769764720000|2026-01-30 09:18:40|410|409.9|410|409.9|410|409.9|410|409.9|932
1769764730000|2026-01-30 09:18:50||409.8||409.8||409.8||409.8|769
1769764780000|2026-01-30 09:19:40|409.9|409.7|409.9|409.7|409.9|409.7|409.8|409.7|0
1769764790000|2026-01-30 09:19:50|||||||||744
1769764800000|2026-01-30 09:20:00|410|409.8|410|409.8|410|409.8|410|409.8|0
1769764820000|2026-01-30 09:20:20||409.9||409.8||409.9||409.8|0
1769764850000|2026-01-30 09:20:50||409.9||409.9||409.9||409.9|0
1769764900000|2026-01-30 09:21:40|410.1|410|410.1|410|410.1|410|410.1|410|1288
1769764930000|2026-01-30 09:22:10|410|409.9|410|409.9|410|409.9|410|409.9|621
1769764950000|2026-01-30 09:22:30|410.1|410|410.2|410.1|410.2|410.1|410.1|410|2072
1769764990000|2026-01-30 09:23:10|||||||||250
1769765000000|2026-01-30 09:23:20|410.3||410.2||410.3||410.2||452
1769765040000|2026-01-30 09:24:00|410.3||410.3||410.3||410.3||64
1769765050000|2026-01-30 09:24:10|410.2|410.2|410.2|410.1|410.2|410.2|410.2|410.1|1011
1769765100000|2026-01-30 09:25:00|||||||||764
1769765130000|2026-01-30 09:25:30|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1769765160000|2026-01-30 09:26:00||410.1||410.2||410.2||410.1|0
1769765170000|2026-01-30 09:26:10||410.1||410.2||410.2||410.1|0
1769765190000|2026-01-30 09:26:30|410.4||410.4||410.4||410.4||0
1769765200000|2026-01-30 09:26:40|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1769765220000|2026-01-30 09:27:00|||||||||15
1769765240000|2026-01-30 09:27:20|410.6|410.4|410.3|410.2|410.6|410.4|410.3|410.2|736
1769765270000|2026-01-30 09:27:50|410.4||410.4||410.4||410.4||0
1769765280000|2026-01-30 09:28:00|410.5|410.3|410.3|410.2|410.5|410.3|410.3|410.2|1038
1769765290000|2026-01-30 09:28:10|410.4||410.4||410.4||410.4||0
1769765310000|2026-01-30 09:28:30||410.3||410.3||410.3||410.3|0
1769765330000|2026-01-30 09:28:50|||||||||2800
1769765340000|2026-01-30 09:29:00|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|185
1769765400000|2026-01-30 09:30:00|410.6||410.6||410.6||410.6||0
1769765410000|2026-01-30 09:30:10|410.5||410.5||410.5||410.5||0
1769765420000|2026-01-30 09:30:20|410.6|410.5|410.6|410.4|410.6|410.5|410.6|410.4|2500
1769765460000|2026-01-30 09:31:00|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|997
1769765490000|2026-01-30 09:31:30|||||||||500
1769765520000|2026-01-30 09:32:00|410.6||410.6||410.6||410.6||1
1769765530000|2026-01-30 09:32:10|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1769765580000|2026-01-30 09:33:00|411|410.7|411|410.8|411|410.8|411|410.7|0
1769765600000|2026-01-30 09:33:20|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|0
1769765620000|2026-01-30 09:33:40|411||411||411||411||0
1769765630000|2026-01-30 09:33:50|411.1||411||411.1||411||0
1769765640000|2026-01-30 09:34:00|411.1||411.1||411.1||411.1||132
1769765650000|2026-01-30 09:34:10|411||411.1||411.1||411||0
1769765660000|2026-01-30 09:34:20|411||411||411||411||0
1769765690000|2026-01-30 09:34:50|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|1141
1769765700000|2026-01-30 09:35:00|410.8|410.7|410.9|410.7|410.9|410.7|410.8|410.7|726
1769765720000|2026-01-30 09:35:20|411|410.8|411|410.8|411|410.8|411|410.8|555
1769765740000|2026-01-30 09:35:40||410.9||410.9||410.9||410.9|0
1769765780000|2026-01-30 09:36:20|411.2|411|411.2|411|411.2|411|411.2|411|0
1769765790000|2026-01-30 09:36:30|411.1||411.2||411.2||411.1||0
1769765800000|2026-01-30 09:36:40|411.1||411.1||411.2||411.1||0
1769765820000|2026-01-30 09:37:00|411.2|411.1|411.4|411.2|411.4|411.2|411.2|411.1|0
1769765850000|2026-01-30 09:37:30||411.3||411.2||411.3||411.2|0
1769765890000|2026-01-30 09:38:10|411.3||411.3||411.3||411.3||0
1769765900000|2026-01-30 09:38:20|411.4||411.4||411.4||411.4||0
1769765910000|2026-01-30 09:38:30|411.3||411.3||411.3||411.3||316
1769765920000|2026-01-30 09:38:40|411.2|411.1|411.4|411.2|411.4|411.2|411.2|411.1|1498
1769765930000|2026-01-30 09:38:50|411.3||411.4||411.4||411.3||0
1769765950000|2026-01-30 09:39:10|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|1272
1769765970000|2026-01-30 09:39:30|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|216
1769765980000|2026-01-30 09:39:40|411.3||411.3||411.4||411.3||210
1769765990000|2026-01-30 09:39:50|411.4||411.4||411.4||411.4||0
1769766080000|2026-01-30 09:41:20|411.5|411.3|411.5|411.4|411.5|411.4|411.5|411.3|9948
1769766100000|2026-01-30 09:41:40|||||||||119
1769766150000|2026-01-30 09:42:30|411.7|411.5|411.6|411.5|411.7|411.6|411.6|411.5|2508
1769766160000|2026-01-30 09:42:40|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|0
1769766170000|2026-01-30 09:42:50|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|210
1769766180000|2026-01-30 09:43:00|411.7|411.6|411.7|411.5|411.8|411.6|411.7|411.5|928
1769766190000|2026-01-30 09:43:10|411.9|411.7|411.7|411.6|411.9|411.7|411.7|411.6|210
1769766220000|2026-01-30 09:43:40|||||||||718
1769766230000|2026-01-30 09:43:50|||||||||1612
1769766250000|2026-01-30 09:44:10|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|313
1769766290000|2026-01-30 09:44:50|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|412
1769766300000|2026-01-30 09:45:00|411.8||411.8||411.8||411.8||0
1769766310000|2026-01-30 09:45:10|411.7||411.8||411.8||411.7||0
1769766320000|2026-01-30 09:45:20||411.7||411.7||411.7||411.7|0
1769766440000|2026-01-30 09:47:20|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|1708
1769766450000|2026-01-30 09:47:30|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1769766470000|2026-01-30 09:47:50|||||||||1471
1769766510000|2026-01-30 09:48:30||411.3||411.3||411.3||411.3|0
1769766520000|2026-01-30 09:48:40|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|714
1769766530000|2026-01-30 09:48:50||411.6||411.6||411.6||411.6|0
1769766550000|2026-01-30 09:49:10|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|19
1769766560000|2026-01-30 09:49:20||411.6||411.7||411.7||411.6|0
1769766600000|2026-01-30 09:50:00|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|231
1769766610000|2026-01-30 09:50:10|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|1272
1769766650000|2026-01-30 09:50:50||411.6||411.6||411.6||411.6|0
1769766660000|2026-01-30 09:51:00|411.9|411.7|411.8|411.7|411.9|411.8|411.8|411.7|3935
1769766670000|2026-01-30 09:51:10|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|3100
1769766690000|2026-01-30 09:51:30|||||||||210
1769766710000|2026-01-30 09:51:50|||||||||134
1769766730000|2026-01-30 09:52:10|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|1813
1769766760000|2026-01-30 09:52:40|411.5|411.4|411.5|411.3|411.5|411.4|411.2|411.1|973
1769766770000|2026-01-30 09:52:50|411.4|411.4|411.4|411.3|411.4|411.4|411.4|411.3|1612
1769766780000|2026-01-30 09:53:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.3|1872
1769766790000|2026-01-30 09:53:10||411.3||411.3||411.3||411.3|0
1769766800000|2026-01-30 09:53:20|411.4||411.4||411.4||411.4||1612
1769766810000|2026-01-30 09:53:30||411.2||411.3||411.3||411.2|1953
1769766830000|2026-01-30 09:53:50|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|15
1769766860000|2026-01-30 09:54:20|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|179
1769766870000|2026-01-30 09:54:30|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|9
1769766900000|2026-01-30 09:55:00|||||||||1612
1769766950000|2026-01-30 09:55:50|||||||||1293
1769766960000|2026-01-30 09:56:00|411.4|411.3|411.3|411.2|411.4|411.3|411.3|411.2|56
1769766970000|2026-01-30 09:56:10|||||||||300
1769767020000|2026-01-30 09:57:00|411.2|411.1|411.2|411|411.2|411.1|411.2|411|1482
1769767030000|2026-01-30 09:57:10|411.1|411.1|411.1|411|411.1|411.1|411.1|411|0
1769767070000|2026-01-30 09:57:50|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|0
1769767080000|2026-01-30 09:58:00|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|788
1769767160000|2026-01-30 09:59:20|||||||||2000
1769767200000|2026-01-30 10:00:00|411.4||411.4||411.4||411.4||0
1769767250000|2026-01-30 10:00:50|411.3|411.3|411.5|411.3|411.5|411.3|411.3|411.3|1272
1769767270000|2026-01-30 10:01:10|411.6|411.4|411.6|411.5|411.6|411.5|411.6|411.4|100
1769767290000|2026-01-30 10:01:30||411.4||411.4||411.4||411.4|264
1769767320000|2026-01-30 10:02:00|411.5||411.5||411.5||411.5||0
1769767350000|2026-01-30 10:02:30|411.6||411.5||411.6||411.5||0
1769767360000|2026-01-30 10:02:40|411.6||411.6||411.6||411.6||0
1769767380000|2026-01-30 10:03:00||411.5||411.4||411.5||411.4|0
1769767410000|2026-01-30 10:03:30|411.5||411.6||411.6||411.5||2000
1769767420000|2026-01-30 10:03:40|411.5||411.5||411.5||411.5||0
1769767430000|2026-01-30 10:03:50|411.1|411|411.1|411|411.1|411|411.1|411|669
1769767440000|2026-01-30 10:04:00|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|435
1769767490000|2026-01-30 10:04:50||411.1||411.2||411.2||411.1|300
1769767530000|2026-01-30 10:05:30|411.4||411.3||411.4||411.3||0
1769767570000|2026-01-30 10:06:10|411.2|411|411.2|411|411.2|411|411.2|411|0
1769767580000|2026-01-30 10:06:20|411.3|411.1|411.6|411.4|411.6|411.4|411.3|411.1|128
1769767590000|2026-01-30 10:06:30|411.7|411.5|411.7|411.6|411.7|411.6|411.7|411.5|2223
1769767610000|2026-01-30 10:06:50|411.8|411.5|411.6|411.5|411.8|411.5|411.6|411.5|252
1769767620000|2026-01-30 10:07:00|||||||||2000
1769767660000|2026-01-30 10:07:40|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|1339
1769767670000|2026-01-30 10:07:50|411.6|411.5|411.5|411.4|411.6|411.5|411.5|411.4|735
1769767750000|2026-01-30 10:09:10|||||||||5
1769767760000|2026-01-30 10:09:20|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|1359
1769767800000|2026-01-30 10:10:00|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|133
1769767820000|2026-01-30 10:10:20|411.4||411.4||411.4||411.4||0
1769767830000|2026-01-30 10:10:30|||||||||100
1769767850000|2026-01-30 10:10:50|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1769767880000|2026-01-30 10:11:20|411.2|411|411.2|411|411.2|411|411.2|411|828
1769767890000|2026-01-30 10:11:30|411.1||411.1||411.1||411.1||0
1769767920000|2026-01-30 10:12:00||410.9||411||411||410.9|1272
1769767930000|2026-01-30 10:12:10|411|410.9|411|410.9|411|410.9|411|410.9|0
1769767940000|2026-01-30 10:12:20|411.1|411|411.1|410.9|411.1|411|411.1|410.9|412
1769767990000|2026-01-30 10:13:10|411.2|411|411.2|411.1|411.2|411.1|411.2|411|651
1769768010000|2026-01-30 10:13:30||411||411||411||411|0
1769768090000|2026-01-30 10:14:50||411.1||411.1||411.1||411.1|0
1769768100000|2026-01-30 10:15:00||411||411||411||411|0
1769768120000|2026-01-30 10:15:20|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1769768140000|2026-01-30 10:15:40|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|339
1769768180000|2026-01-30 10:16:20|411.5|411.3|411.5|411.3|411.5|411.3|411.5|411.3|0
1769768210000|2026-01-30 10:16:50|411.4||411.4||411.4||411.4||0
1769768220000|2026-01-30 10:17:00|411.5|411.2|411.2|411.1|411.5|411.2|411.2|411.1|1331
1769768240000|2026-01-30 10:17:20|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|0
1769768270000|2026-01-30 10:17:50|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|0
1769768300000|2026-01-30 10:18:20|411.3||411.3||411.3||411.3||0
1769768310000|2026-01-30 10:18:30|411.2||411.2||411.2||411.2||200
1769768360000|2026-01-30 10:19:20|411.1|411|411.1|411|411.1|411|411.1|411|780
1769768370000|2026-01-30 10:19:30|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|1272
1769768380000|2026-01-30 10:19:40|||||||||602
1769768400000|2026-01-30 10:20:00|||||||||1805
1769768410000|2026-01-30 10:20:10|411.1|411|411.1|411|411.1|411|411.1|411|0
1769768460000|2026-01-30 10:21:00|411|410.9|411|410.9|411|410.9|411|410.9|1702
1769768490000|2026-01-30 10:21:30|411.1||411.1||411.1||411.1||642
1769768500000|2026-01-30 10:21:40||411||410.9||411||410.9|0
1769768530000|2026-01-30 10:22:10|411|411|411|410.9|411|411|411|410.9|2200
1769768580000|2026-01-30 10:23:00|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|1344
1769768590000|2026-01-30 10:23:10|411.3|411|411.3|411.2|411.3|411.2|411.3|411|0
1769768640000|2026-01-30 10:24:00|411.2|411|411.2|411|411.2|411|411.2|411|1681
1769768670000|2026-01-30 10:24:30|411.1||411.1||411.1||411.1||0
1769768710000|2026-01-30 10:25:10|411|410.9|410.8|410.7|411|410.9|410.8|410.7|0
1769768760000|2026-01-30 10:26:00|411|410.9|411.1|410.9|411.1|410.9|411|410.9|1800
1769768770000|2026-01-30 10:26:10||411||411||411||411|0
1769768850000|2026-01-30 10:27:30|411.2||411.2||411.2||411.2||120
1769768860000|2026-01-30 10:27:40|411.1||411.1||411.1||411.1||0
1769768880000|2026-01-30 10:28:00|411.2||411.2||411.2||411.2||69
1769768890000|2026-01-30 10:28:10|411.1||411.1||411.1||411.1||0
1769768950000|2026-01-30 10:29:10|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|87
1769769000000|2026-01-30 10:30:00|410.8|410.6|410.7|410.6|410.8|410.7|410.7|410.6|0
1769769020000|2026-01-30 10:30:20|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1769769040000|2026-01-30 10:30:40|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|379
1769769050000|2026-01-30 10:30:50|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|210
1769769080000|2026-01-30 10:31:20|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|1272
1769769110000|2026-01-30 10:31:50|||||||||488
1769769140000|2026-01-30 10:32:20|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|0
1769769150000|2026-01-30 10:32:30|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1769769190000|2026-01-30 10:33:10||410.3||410.3||410.3||410.3|0
1769769200000|2026-01-30 10:33:20|410.4||410.4||410.4||410.4||0
1769769210000|2026-01-30 10:33:30|410.5|410.4|410.5|410.4|410.5|410.4|410.5|410.4|0
1769769220000|2026-01-30 10:33:40||410.3||410.3||410.4||410.3|0
1769769240000|2026-01-30 10:34:00||410.4||410.4||410.4||410.4|0
1769769260000|2026-01-30 10:34:20|410.6||410.5||410.6||410.5||0
1769769290000|2026-01-30 10:34:50|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|99
1769769300000|2026-01-30 10:35:00|410.5||410.5||410.5||410.5||147
1769769310000|2026-01-30 10:35:10|410.4||410.4||410.4||410.4||0
1769769390000|2026-01-30 10:36:30|410.5||410.4||410.5||410.4||0
1769769400000|2026-01-30 10:36:40|410.5||410.5||410.5||410.5||0
1769769410000|2026-01-30 10:36:50|410.6|410.4|410.6|410.4|410.6|410.5|410.5|410.4|1305
1769769420000|2026-01-30 10:37:00||410.5||410.5||410.5||410.5|0
1769769430000|2026-01-30 10:37:10|410.2|410.4|410.2|410.1|410.3|410.4|410.2|410.1|1431
1769769460000|2026-01-30 10:37:40|410.3||410.3||410.3||410.3||116
1769769470000|2026-01-30 10:37:50|410.2||410.2||410.2||410.2||0
1769769490000|2026-01-30 10:38:10|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|0
1769769520000|2026-01-30 10:38:40|410.2|410.1|410.3|410.2|410.3|410.2|410.2|410.1|210
1769769590000|2026-01-30 10:39:50|410.2|410.1|410.3|410.1|410.3|410.1|410.2|410.1|212
1769769600000|2026-01-30 10:40:00||410.2||410.2||410.2||410.2|0
1769769620000|2026-01-30 10:40:20||410.1||410.1||410.1||410.1|0
1769769630000|2026-01-30 10:40:30||410.2||410.1||410.2||410.1|0
1769769650000|2026-01-30 10:40:50|410.1|410|410.1|410|410.1|410|410.1|410|0
1769769660000|2026-01-30 10:41:00|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|0
1769769670000|2026-01-30 10:41:10||410.2||410.2||410.2||410.2|0
1769769740000|2026-01-30 10:42:20|410.5|410.3|410.4|410.3|410.5|410.3|410.4|410.3|2223
1769769760000|2026-01-30 10:42:40|410.5|410.4|410.5|410.3|410.5|410.4|410.5|410.3|2176
1769769820000|2026-01-30 10:43:40|410.6|410.4|410.4|410.3|410.6|410.4|410.4|410.3|420
1769769830000|2026-01-30 10:43:50|||||||||941
1769769850000|2026-01-30 10:44:10|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|392
1769769900000|2026-01-30 10:45:00|410.4||410.4||410.4||410.4||1724
1769769920000|2026-01-30 10:45:20||410.3||410.3||410.3||410.3|0
1769769930000|2026-01-30 10:45:30|410.3|410.2|410.2|410.1|410.3|410.2|410.2|410.1|1930
1769769950000|2026-01-30 10:45:50|410.3|410.2|410.3|410.2|410.3|410.2|410.3|410.2|1511
1769769990000|2026-01-30 10:46:30|410.2|410.1|410.3|410.2|410.3|410.2|410.2|410.1|2544
1769770000000|2026-01-30 10:46:40|410.2|410.1|410.2|410.1|410.2|410.1|410.2|410.1|0
1769770010000|2026-01-30 10:46:50|410.3||410.2||410.3||410.2||0
1769770030000|2026-01-30 10:47:10|410.3||410.3||410.3||410.3||0
1769770040000|2026-01-30 10:47:20||410.2||410.2||410.2||410.2|0
1769770050000|2026-01-30 10:47:30|410.4|410.1|410.2|410.1|410.4|410.1|410.2|410.1|1020
1769770060000|2026-01-30 10:47:40|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|1272
1769770120000|2026-01-30 10:48:40|410.3||410.3||410.3||410.3||0
1769770130000|2026-01-30 10:48:50|410.4||410.4||410.4||410.4||0
1769770140000|2026-01-30 10:49:00|410.3||410.3||410.3||410.3||0
1769770150000|2026-01-30 10:49:10|410.4||410.4||410.4||410.4||1511
1769770180000|2026-01-30 10:49:40||410.3||410.3||410.3||410.3|0
1769770200000|2026-01-30 10:50:00|410.5|410.4|410.6|410.4|410.6|410.4|410.5|410.4|148
1769770220000|2026-01-30 10:50:20|410.5|410.2|410.4|410.2|410.5|410.2|410.4|410.2|3718
1769770240000|2026-01-30 10:50:40|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1769770280000|2026-01-30 10:51:20|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|983
1769770290000|2026-01-30 10:51:30||410.2||410.2||410.2||410.2|0
1769770320000|2026-01-30 10:52:00||410.1||410.2||410.2||410.1|1272
1769770330000|2026-01-30 10:52:10||410.1||410.1||410.1||410.1|0
1769770340000|2026-01-30 10:52:20|410.2||410.3||410.3||410.2||0
1769770410000|2026-01-30 10:53:30||410.2||410.1||410.2||410.1|1000
1769770430000|2026-01-30 10:53:50|410.2||410.2||410.2||410.2||0
1769770480000|2026-01-30 10:54:40||410||410||410||410|196
1769770500000|2026-01-30 10:55:00|||||||||500
1769770510000|2026-01-30 10:55:10|410.1||410.1||410.1||410.1||0
1769770540000|2026-01-30 10:55:40|410.2||410.2||410.2||410.1||1272
1769770560000|2026-01-30 10:56:00|410.1|410.1|410.1|410|410.1|410.1|410.1|410|3986
1769770610000|2026-01-30 10:56:50|410.3|410.1|410.2|410.1|410.3|410.1|410.2|410.1|0
1769770620000|2026-01-30 10:57:00|410.3||410.3||410.3||410.2||1382
1769770630000|2026-01-30 10:57:10|410.2|410|410.2|410|410.2|410|410.2|410|424
1769770640000|2026-01-30 10:57:20|410.1||410.2||410.2||410.1||0
1769770650000|2026-01-30 10:57:30|410.1||410.2||410.2||410.1||848
1769770680000|2026-01-30 10:58:00|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|1090
1769770690000|2026-01-30 10:58:10|||||||||500
1769770750000|2026-01-30 10:59:10|410.2|409.9|410.1|409.9|410.2|409.9|410.1|409.9|0
1769770770000|2026-01-30 10:59:30||410||410||410||410|0
1769770780000|2026-01-30 10:59:40|410|409.9|410.1|409.9|410.1|409.9|410|409.9|1892
1769770790000|2026-01-30 10:59:50|410|409.8|410.2|410|410.2|410|410|409.8|1723
1769770800000|2026-01-30 11:00:00|410.1|409.9|410.1|410|410.1|410|410.1|409.9|0
1769770810000|2026-01-30 11:00:10||409.9||409.9||409.9||409.9|1272
1769770820000|2026-01-30 11:00:20|410||410||410||410||0
1769770830000|2026-01-30 11:00:30|410.1||410||410.1||410||0
1769770840000|2026-01-30 11:00:40|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|1284
1769770860000|2026-01-30 11:01:00|410||410||410||410||1272
1769770880000|2026-01-30 11:01:20||409.9||409.9||409.9||409.9|0
1769770900000|2026-01-30 11:01:40|410.1||410.1||410.1||410||1142
1769770920000|2026-01-30 11:02:00|410||410.1||410.1||410||0
1769770940000|2026-01-30 11:02:20|410||410||410||410||0
1769770990000|2026-01-30 11:03:10|410.1||410.1||410.1||410.1||634
1769771020000|2026-01-30 11:03:40||410||410||410||410|0
1769771060000|2026-01-30 11:04:20|410.2|410.1|410.1|409.9|410.2|410.1|410.1|409.9|3909
1769771070000|2026-01-30 11:04:30||410||410||410||410|0
1769771080000|2026-01-30 11:04:40|410.2|409.9|410.1|409.9|410.2|409.9|410.1|409.9|1701
1769771100000|2026-01-30 11:05:00|410||410||410||410||0
1769771110000|2026-01-30 11:05:10||409.8||409.8||409.8||409.8|425
1769771120000|2026-01-30 11:05:20||409.9||409.9||409.9||409.9|0
1769771130000|2026-01-30 11:05:30||409.8||409.8||409.8||409.8|1892
1769771140000|2026-01-30 11:05:40|409.9|409.7|409.9|409.8|410|409.9|409.9|409.7|3164
1769771160000|2026-01-30 11:06:00|410||410||410||410||1721
1769771190000|2026-01-30 11:06:30||409.9||409.9||409.9||409.9|0
1769771200000|2026-01-30 11:06:40|410.1||410.1||410.1||410.1||1272
1769771220000|2026-01-30 11:07:00|||||||||1272
1769771250000|2026-01-30 11:07:30|410|410|410.1|410|410.1|410|410|410|1272
1769771300000|2026-01-30 11:08:20||409.9||409.9||409.9||409.9|0
1769771310000|2026-01-30 11:08:30|410||410||410||410||2293
1769771320000|2026-01-30 11:08:40||409.8||409.9||409.9||409.8|0
1769771330000|2026-01-30 11:08:50|410.1||410||410.1||410||0
1769771340000|2026-01-30 11:09:00|410.1||410.1||410.1||410.1||0
1769771360000|2026-01-30 11:09:20|410||410||410||410||0
1769771370000|2026-01-30 11:09:30|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|210
1769771390000|2026-01-30 11:09:50|409.7|409.6|409.8|409.7|409.9|409.7|409.7|409.6|2079
1769771400000|2026-01-30 11:10:00|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|342
1769771450000|2026-01-30 11:10:50|409.8|409.7|409.9|409.7|409.9|409.7|409.8|409.7|1272
1769771470000|2026-01-30 11:11:10|||||||||104
1769771480000|2026-01-30 11:11:20|409.8|409.6|409.7|409.6|409.8|409.6|409.7|409.6|1402
1769771490000|2026-01-30 11:11:30|409.8|409.7|409.8|409.6|409.8|409.7|409.7|409.6|1391
1769771500000|2026-01-30 11:11:40|409.7||409.7||409.7||409.7||0
1769771510000|2026-01-30 11:11:50|409.8||409.8||409.8||409.8||0
1769771520000|2026-01-30 11:12:00||409.7||409.6||409.7||409.6|1892
1769771530000|2026-01-30 11:12:10|409.6|409.4|409.6|409.4|409.6|409.4|409.5|409.4|584
1769771590000|2026-01-30 11:13:10||409.5||409.5||409.5||409.5|0
1769771630000|2026-01-30 11:13:50||409.4||409.4||409.4||409.4|0
1769771780000|2026-01-30 11:16:20||409.5||409.5||409.5||409.5|0
1769771820000|2026-01-30 11:17:00||409.4||409.4||409.4||409.4|865
1769771840000|2026-01-30 11:17:20|409.5|409.3|409.4|409.3|409.5|409.3|409.4|409.3|0
1769771850000|2026-01-30 11:17:30|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|429
1769771870000|2026-01-30 11:17:50|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|113
1769771880000|2026-01-30 11:18:00|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|1740
1769771900000|2026-01-30 11:18:20|409.8|409.7|409.9|409.7|409.9|409.7|409.8|409.6|0
1769771930000|2026-01-30 11:18:50||409.8||409.8||409.8||409.8|0
1769771940000|2026-01-30 11:19:00|410||410||410||410||0
1769771970000|2026-01-30 11:19:30|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|0
1769772020000|2026-01-30 11:20:20|410.2|410|410.2|410|410.2|410|410.2|410|1000
1769772080000|2026-01-30 11:21:20|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|1700
1769772090000|2026-01-30 11:21:30|410||410||410||410||1892
1769772120000|2026-01-30 11:22:00|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|1272
1769772250000|2026-01-30 11:24:10|409.8|409.7|409.8|409.7|409.8|409.7|409.8|409.7|1034
1769772270000|2026-01-30 11:24:30|409.9|409.8|409.9|409.8|409.9|409.8|409.9|409.8|726
1769772290000|2026-01-30 11:24:50||409.7||409.7||409.7||409.7|1892
1769772300000|2026-01-30 11:25:00||409.8||409.7||409.8||409.7|0
1769772340000|2026-01-30 11:25:40||409.8||409.8||409.8||409.8|0
1769772360000|2026-01-30 11:26:00||409.7||409.7||409.7||409.7|677
1769772390000|2026-01-30 11:26:30||409.8||409.8||409.8||409.8|0
1769772400000|2026-01-30 11:26:40||409.7||409.7||409.7||409.7|0
1769772420000|2026-01-30 11:27:00|409.8|409.8|409.8|409.7|409.8|409.8|409.8|409.7|0
1769772460000|2026-01-30 11:27:40|||||||||400
1769772470000|2026-01-30 11:27:50|409.7|409.6|409.7|409.6|409.7|409.6|409.7|409.6|1200
1769772480000|2026-01-30 11:28:00|409.6|409.5|409.6|409.5|409.6|409.5|409.6|409.5|1
1769772520000|2026-01-30 11:28:40|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|1272
1769772530000|2026-01-30 11:28:50||409.7||409.7||409.7||409.7|0
1769772550000|2026-01-30 11:29:10||409.6||409.6||409.6||409.6|1490
1769772570000|2026-01-30 11:29:30||409.7||409.7||409.7||409.7|0
1769772580000|2026-01-30 11:29:40||409.6||409.7||409.7||409.6|1354
1769772600000|2026-01-30 11:30:00||409.6||409.6||409.6||409.6|0
1769772620000|2026-01-30 11:30:20|409.7|409.5|409.6|409.5|409.7|409.5|409.6|409.5|620
1769772650000|2026-01-30 11:30:50|409.7||409.7||409.7||409.7||254
1769772660000|2026-01-30 11:31:00|409.8|409.6|409.7|409.6|409.8|409.6|409.7|409.6|1892
1769772670000|2026-01-30 11:31:10|409.8|409.7|409.8|409.6|409.8|409.7|409.8|409.6|797
1769772680000|2026-01-30 11:31:20|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1769772690000|2026-01-30 11:31:30||409.6||409.6||409.6||409.5|0
1769772720000|2026-01-30 11:32:00|409.8|409.7|409.8|409.7|409.8|409.7|409.7|409.7|1272
1769772810000|2026-01-30 11:33:30|409.7|409.6|409.8|409.7|409.8|409.7|409.7|409.6|2059
1769772820000|2026-01-30 11:33:40|409.6|409.5|409.1|408.9|409.6|409.5|409.1|408.9|3067
1769772830000|2026-01-30 11:33:50|409.3|409.2|409.5|409.3|409.6|409.4|409.3|409.1|3124
1769772840000|2026-01-30 11:34:00|409.4|409.4|409.4|409.3|409.4|409.4|409.4|409.2|3164
1769772850000|2026-01-30 11:34:10|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|210
1769772890000|2026-01-30 11:34:50|409.4|409.3|409.4|409.2|409.4|409.3|409.4|409.2|0
1769772900000|2026-01-30 11:35:00|409.3|409.1|409.1|409|409.3|409.1|409.1|409|1642
1769772910000|2026-01-30 11:35:10|409.2|409.1|409.2|409.1|409.2|409.1|409.2|409|0
1769772920000|2026-01-30 11:35:20|409.1|409|409.1|409|409.1|409|409.1|409|1272
1769772950000|2026-01-30 11:35:50|409.2||409.2||409.2||409.1||1272
1769772960000|2026-01-30 11:36:00|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|210
1769772990000|2026-01-30 11:36:30|409.1|409|409.1|409|409.1|409|409.1|409|0
1769773000000|2026-01-30 11:36:40|||||||||1886
1769773010000|2026-01-30 11:36:50|409.2||409.2||409.2||409.2||848
1769773050000|2026-01-30 11:37:30|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|0
1769773070000|2026-01-30 11:37:50|409.2|409|409.2|409|409.2|409|409.2|409|60
1769773090000|2026-01-30 11:38:10|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|0
1769773120000|2026-01-30 11:38:40||409.2||409.1||409.2||409.1|0
1769773130000|2026-01-30 11:38:50|409.2||409.3||409.3||409.2||0
1769773150000|2026-01-30 11:39:10|409.2|409|409.2|409|409.2|409|409.2|409|0
1769773190000|2026-01-30 11:39:50|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|0
1769773260000|2026-01-30 11:41:00|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|495
1769773350000|2026-01-30 11:42:30|409.5|409.4|409.5|409.4|409.5|409.4|409.5|409.4|0
1769773360000|2026-01-30 11:42:40|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|381
1769773380000|2026-01-30 11:43:00|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|101
1769773390000|2026-01-30 11:43:10|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|1892
1769773440000|2026-01-30 11:44:00||409.6||409.6||409.6||409.6|0
1769773450000|2026-01-30 11:44:10|||||||||658
1769773460000|2026-01-30 11:44:20|409.8|409.5|409.7|409.5|409.8|409.5|409.7|409.5|130
1769773490000|2026-01-30 11:44:50||409.6||409.6||409.6||409.6|0
1769773500000|2026-01-30 11:45:00|409.8|409.7|409.8|409.6|409.8|409.7|409.8|409.6|0
1769773540000|2026-01-30 11:45:40|409.7||409.8||409.8||409.7||2676
1769773590000|2026-01-30 11:46:30|||||||||3000
1769773600000|2026-01-30 11:46:40||409.7||409.7||409.7||409.7|133
1769773610000|2026-01-30 11:46:50|409.9||409.9||409.9||409.9||110
1769773620000|2026-01-30 11:47:00|410|409.9|410|409.8|410|409.9|410|409.8|1274
1769773650000|2026-01-30 11:47:30|409.9||410||410||409.9||1272
1769773670000|2026-01-30 11:47:50||409.9||409.9||409.9||409.9|0
1769773680000|2026-01-30 11:48:00|410.1|410|410.1|410|410.1|410|410.1|410|1402
1769773690000|2026-01-30 11:48:10|409.9|409.9|409.9|409.8|409.9|409.9|409.9|409.7|1623
1769773730000|2026-01-30 11:48:50||409.7||409.7||409.7||409.7|364
1769773740000|2026-01-30 11:49:00|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|0
1769773780000|2026-01-30 11:49:40|410.2|410|410.2|410|410.2|410|410.2|410|0
1769773850000|2026-01-30 11:50:50|410|409.9|410|409.9|410|409.9|410|409.9|63
1769773860000|2026-01-30 11:51:00||409.8||409.8||409.8||409.8|1892
1769773930000|2026-01-30 11:52:10||409.9||409.8||409.9||409.8|0
1769773960000|2026-01-30 11:52:40||409.9||409.8||409.9||409.8|1725
1769774010000|2026-01-30 11:53:30|||||||||203
1769774070000|2026-01-30 11:54:30|409.9||409.9||409.9||409.9||0
1769774120000|2026-01-30 11:55:20|410||410||410||410||0
1769774150000|2026-01-30 11:55:50||409.9||409.8||409.9||409.8|1789
1769774180000|2026-01-30 11:56:20||409.9||409.9||409.9||409.9|0
1769774210000|2026-01-30 11:56:50|410.1|410|410.1|410|410.2|410|410.1|410|358
1769774220000|2026-01-30 11:57:00|410.2||410.1||410.2||410.1||0
1769774230000|2026-01-30 11:57:10||409.9||409.9||409.9||409.9|899
1769774300000|2026-01-30 11:58:20|||||||||747
1769774310000|2026-01-30 11:58:30|410||410||410||410||0
1769774370000|2026-01-30 11:59:30|409.9|409.8|409.8|409.6|409.9|409.8|409.8|409.6|2892
1769774380000|2026-01-30 11:59:40|409.7||409.7||409.7||409.7||0
1769774400000|2026-01-30 12:00:00||409.5||409.5||409.5||409.5|0
1769774410000|2026-01-30 12:00:10|409.6|409.4|409.6|409.4|409.6|409.5|409.6|409.4|600
1769774420000|2026-01-30 12:00:20|409.7|409.5|409.7|409.5|409.7|409.5|409.7|409.5|0
1769774430000|2026-01-30 12:00:30||409.6||409.6||409.6||409.6|0
1769774440000|2026-01-30 12:00:40|409.8|409.7|410|409.8|410|409.8|409.8|409.7|126
1769774450000|2026-01-30 12:00:50||409.9||409.8||409.9||409.8|1892
1769774460000|2026-01-30 12:01:00||409.9||409.9||409.9||409.8|0
1769774470000|2026-01-30 12:01:10||409.8||409.8||409.8||409.8|229
1769774510000|2026-01-30 12:01:50||409.9||409.9||409.9||409.9|0
1769774530000|2026-01-30 12:02:10|410.1||410.1||410.1||410.1||1272
1769774550000|2026-01-30 12:02:30|410.2|410|410.2|410|410.2|410|410.2|410|0
1769774610000|2026-01-30 12:03:30||410.1||410.1||410.1||410.1|0
1769774620000|2026-01-30 12:03:40|410.3|410.2|410.4|410.2|410.4|410.2|410.3|410.2|455
1769774740000|2026-01-30 12:05:40|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|424
1769774790000|2026-01-30 12:06:30||410.2||410.2||410.2||410.2|0
1769774800000|2026-01-30 12:06:40|410.4||410.4||410.4||410.4||1185
1769774830000|2026-01-30 12:07:10|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|0
1769774860000|2026-01-30 12:07:40||410.2||410.1||410.2||410.1|1679
1769774870000|2026-01-30 12:07:50|410.2||410.2||410.2||410.2||0
1769774880000|2026-01-30 12:08:00|410.3||410.3||410.3||410.3||0
1769774920000|2026-01-30 12:08:40|410.2||410.2||410.2||410.2||0
1769774930000|2026-01-30 12:08:50|410.3||410.3||410.3||410.3||0
1769774990000|2026-01-30 12:09:50|410.2|410|410.1|410|410.2|410|410.1|409.9|0
1769775010000|2026-01-30 12:10:10|410.2||410.2||410.2||410.2||447
1769775160000|2026-01-30 12:12:40|410.1||410.1||410.1||410.1||0
1769775170000|2026-01-30 12:12:50||409.9||409.9||409.9||409.9|774
1769775230000|2026-01-30 12:13:50||410||410||410||410|2
1769775280000|2026-01-30 12:14:40|410.2|410.1|410.3|410.1|410.3|410.1|410.2|410.1|362
1769775300000|2026-01-30 12:15:00|410.2|410|410.1|409.9|410.2|410|410.1|409.9|1055
1769775330000|2026-01-30 12:15:30|||||||||1200
1769775390000|2026-01-30 12:16:30||410||410||410||410|1500
1769775450000|2026-01-30 12:17:30||409.9||409.9||409.9||409.9|0
1769775480000|2026-01-30 12:18:00||410||410||410||410|0
1769775530000|2026-01-30 12:18:50|410.2||410.2||410.2||410.2||508
1769775590000|2026-01-30 12:19:50|410.3|410.1|410.3|410.2|410.3|410.2|410.3|410.1|0
1769775610000|2026-01-30 12:20:10|410.4||410.4||410.4||410.4||0
1769775700000|2026-01-30 12:21:40||410.3||410.3||410.3||410.3|0
1769775710000|2026-01-30 12:21:50||410.2||410.2||410.2||410.2|0
1769775720000|2026-01-30 12:22:00||410.3||410.2||410.3||410.2|4000
1769775730000|2026-01-30 12:22:10||410.3||410.3||410.3||410.3|0
1769775810000|2026-01-30 12:23:30|410.2|410|410.2|410|410.2|410|410.2|410|0
1769775830000|2026-01-30 12:23:50|410.1|410.1|410.2|410.1|410.2|410.1|410.1|410.1|0
1769775840000|2026-01-30 12:24:00|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|62
1769775900000|2026-01-30 12:25:00|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|0
1769775910000|2026-01-30 12:25:10|410.1|410|410.2|410.1|410.2|410.1|410.1|410|2544
1769775980000|2026-01-30 12:26:20|||||||||2000
1769775990000|2026-01-30 12:26:30|||||||||85
1769776030000|2026-01-30 12:27:10|410.3|410.2|410.5|410.3|410.5|410.3|410.3|410.2|2145
1769776080000|2026-01-30 12:28:00|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|125
1769776190000|2026-01-30 12:29:50|410.3|410.1|410.3|410.1|410.3|410.1|410.3|410.1|1560
1769776200000|2026-01-30 12:30:00|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|1272
1769776220000|2026-01-30 12:30:20|410.3|410.1|410.2|410.1|410.3|410.1|410.2|410.1|2094
1769776240000|2026-01-30 12:30:40|410.1|410|410.2|410|410.2|410|410.1|410|0
1769776260000|2026-01-30 12:31:00|410.1||410.2||410.2||410.1||0
1769776280000|2026-01-30 12:31:20|410.1||410.1||410.1||410.1||0
1769776290000|2026-01-30 12:31:30|410.2|410.1|410.2|410|410.2|410.1|410.2|410|853
1769776310000|2026-01-30 12:31:50||410.1||410.1||410.1||410.1|0
1769776380000|2026-01-30 12:33:00|410.4|410.2|410.4|410.2|410.4|410.2|410.4|410.2|0
1769776430000|2026-01-30 12:33:50|||||||||100
1769776590000|2026-01-30 12:36:30|410.3||410.4||410.4||410.3||0
1769776600000|2026-01-30 12:36:40||410.3||410.3||410.3||410.3|0
1769776610000|2026-01-30 12:36:50|410.5|410.4|410.5|410.3|410.5|410.4|410.5|410.3|1332
1769776620000|2026-01-30 12:37:00||410.4||410.4||410.4||410.4|0
1769776630000|2026-01-30 12:37:10|||||||||1500
1769776640000|2026-01-30 12:37:20|410.6||410.6||410.6||410.6||0
1769776660000|2026-01-30 12:37:40|410.5||410.6||410.6||410.5||0
1769776680000|2026-01-30 12:38:00||410.5||410.5||410.5||410.5|0
1769776710000|2026-01-30 12:38:30|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|174
1769776720000|2026-01-30 12:38:40|410.7||410.8||410.8||410.7||1892
1769776740000|2026-01-30 12:39:00|410.7|410.5|410.6|410.4|410.7|410.5|410.6|410.4|3064
1769776750000|2026-01-30 12:39:10|410.4|410.2|410.6|410.5|410.6|410.5|410.4|410.2|1767
1769776780000|2026-01-30 12:39:40||410.4||410.4||410.4||410.4|1751
1769776800000|2026-01-30 12:40:00||410.5||410.4||410.5||410.4|1892
1769776830000|2026-01-30 12:40:30||410.5||410.5||410.5||410.5|0
1769776860000|2026-01-30 12:41:00||410.4||410.4||410.4||410.4|0
1769776890000|2026-01-30 12:41:30|410.5||410.6||410.6||410.5||0
1769776900000|2026-01-30 12:41:40|410.5||410.5||410.5||410.5||0
1769776910000|2026-01-30 12:41:50||410.3||410.3||410.4||410.3|0
1769776920000|2026-01-30 12:42:00|410.4|410.4|410.5|410.4|410.5|410.4|410.4|410.4|988
1769777000000|2026-01-30 12:43:20|410.6|410.5|410.6|410.4|410.6|410.5|410.6|410.4|130
1769777020000|2026-01-30 12:43:40|||||||||2042
1769777040000|2026-01-30 12:44:00||410.5||410.5||410.5||410.5|0
1769777060000|2026-01-30 12:44:20|410.7|410.6|410.7|410.5|410.7|410.6|410.7|410.5|2218
1769777080000|2026-01-30 12:44:40||410.6||410.6||410.6||410.6|0
1769777090000|2026-01-30 12:44:50|410.8||410.8||410.8||410.8||0
1769777130000|2026-01-30 12:45:30|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|1
1769777240000|2026-01-30 12:47:20||410.6||410.6||410.6||410.6|0
1769777250000|2026-01-30 12:47:30|410.8||410.8||410.8||410.8||0
1769777300000|2026-01-30 12:48:20|||||||||254
1769777330000|2026-01-30 12:48:50|410.7|410.7|410.8|410.6|410.8|410.7|410.7|410.6|1272
1769777340000|2026-01-30 12:49:00|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|1892
1769777350000|2026-01-30 12:49:10|410.6||410.7||410.7||410.6||0
1769777370000|2026-01-30 12:49:30||410.6||410.6||410.6||410.6|0
1769777380000|2026-01-30 12:49:40|410.8||410.8||410.8||410.8||0
1769777430000|2026-01-30 12:50:30|||||||||215
1769777450000|2026-01-30 12:50:50|410.7||410.7||410.7||410.7||0
1769777490000|2026-01-30 12:51:30|410.8|410.7|410.9|410.7|410.9|410.7|410.8|410.7|0
1769777510000|2026-01-30 12:51:50||410.8||410.8||410.8||410.8|0
1769777520000|2026-01-30 12:52:00||410.7||410.7||410.7||410.7|0
1769777560000|2026-01-30 12:52:40|||||||||55
1769777600000|2026-01-30 12:53:20||410.8||410.8||410.8||410.8|0
1769777610000|2026-01-30 12:53:30||410.7||410.7||410.7||410.7|0
1769777620000|2026-01-30 12:53:40||410.8||410.8||410.8||410.8|0
1769777770000|2026-01-30 12:56:10|||||||||1220
1769777810000|2026-01-30 12:56:50|||||||||1000
1769777880000|2026-01-30 12:58:00|411|410.9|411|410.9|411|410.9|411|410.9|0
1769777890000|2026-01-30 12:58:10||410.8||410.8||410.8||410.8|0
1769777910000|2026-01-30 12:58:30||410.9||410.9||410.9||410.9|0
1769777920000|2026-01-30 12:58:40||410.8||410.9||410.9||410.8|115
1769777960000|2026-01-30 12:59:20||410.8||410.8||410.8||410.8|210
1769777970000|2026-01-30 12:59:30||410.9||410.8||410.9||410.8|1892
1769777980000|2026-01-30 12:59:40|410.9||410.9||410.9||410.9||0
1769777990000|2026-01-30 12:59:50|||||||||1892
1769778020000|2026-01-30 13:00:20||410.7||410.8||410.8||410.7|0
1769778030000|2026-01-30 13:00:30|411|410.9|411|410.9|411|410.9|411|410.9|0
1769778040000|2026-01-30 13:00:40|411.1||411.1||411.1||411.1||0
1769778060000|2026-01-30 13:01:00|411||411||411||411||50
1769778100000|2026-01-30 13:01:40||410.8||410.8||410.8||410.8|0
1769778110000|2026-01-30 13:01:50||410.9||410.9||410.9||410.9|0
1769778120000|2026-01-30 13:02:00|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|41
1769778140000|2026-01-30 13:02:20|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|6
1769778150000|2026-01-30 13:02:30|410.9||410.8||410.9||410.8||115
1769778170000|2026-01-30 13:02:50|410.9|410.8|411|410.9|411|410.9|410.9|410.8|1272
1769778220000|2026-01-30 13:03:40|||||||||1000
1769778260000|2026-01-30 13:04:20|||||||||1000
1769778270000|2026-01-30 13:04:30|411.1|411|411.1|411|411.1|411|411.1|411|0
1769778320000|2026-01-30 13:05:20|411|410.9|411|410.9|411|410.9|411|410.9|1644
1769778340000|2026-01-30 13:05:40|411.1|410.8|410.9|410.7|411.1|410.8|410.9|410.7|0
1769778350000|2026-01-30 13:05:50|410.8||410.8||410.8||410.8||0
1769778360000|2026-01-30 13:06:00|410.6|410.5|410.6|410.5|410.7|410.5|410.6|410.5|1678
1769778380000|2026-01-30 13:06:20|410.5|410.4|410.5|410.3|410.5|410.4|410.5|410.3|1590
1769778400000|2026-01-30 13:06:40|410.4||410.4||410.4||410.4||0
1769778410000|2026-01-30 13:06:50|410.5||410.5||410.5||410.5||13
1769778430000|2026-01-30 13:07:10|410.4|410.1|410.1|410|410.4|410.1|410.1|410|5049
1769778440000|2026-01-30 13:07:20|410.2|410.1|410.3|410.1|410.3|410.1|410.2|410.1|179
1769778450000|2026-01-30 13:07:30|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|10
1769778470000|2026-01-30 13:07:50|410.5||410.5||410.5||410.5||0
1769778500000|2026-01-30 13:08:20|||||||||210
1769778550000|2026-01-30 13:09:10|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|428
1769778570000|2026-01-30 13:09:30|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|71
1769778650000|2026-01-30 13:10:50|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|0
1769778660000|2026-01-30 13:11:00|410.7|410.6|410.7|410.6|410.7|410.7|410.7|410.6|1406
1769778680000|2026-01-30 13:11:20|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|0
1769778700000|2026-01-30 13:11:40|410.7||410.7||410.7||410.7||0
1769778710000|2026-01-30 13:11:50||410.6||410.6||410.6||410.6|0
1769778760000|2026-01-30 13:12:40|||||||||912
1769778880000|2026-01-30 13:14:40|410.8||410.8||410.8||410.8||0
1769778900000|2026-01-30 13:15:00|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|123
1769778930000|2026-01-30 13:15:30|410.7||410.7||410.7||410.7||0
1769778940000|2026-01-30 13:15:40|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|0
1769778960000|2026-01-30 13:16:00|410.7||410.8||410.8||410.7||2000
1769779010000|2026-01-30 13:16:50|410.7||410.7||410.7||410.7||1002
1769779030000|2026-01-30 13:17:10|410.8||410.8||410.8||410.8||0
1769779060000|2026-01-30 13:17:40|410.7||410.8||410.8||410.7||424
1769779080000|2026-01-30 13:18:00||410.7||410.7||410.7||410.7|0
1769779120000|2026-01-30 13:18:40|||||||||100
1769779190000|2026-01-30 13:19:50|410.7|410.6|410.8|410.6|410.8|410.6|410.7|410.6|1501
1769779220000|2026-01-30 13:20:20|410.9|410.7|410.8|410.6|410.9|410.7|410.8|410.6|2544
1769779250000|2026-01-30 13:20:50|410.7|410.7|410.9|410.8|410.9|410.8|410.7|410.7|0
1769779260000|2026-01-30 13:21:00|410.8|410.7|410.8|410.6|410.8|410.7|410.8|410.6|1696
1769779280000|2026-01-30 13:21:20|410.7||410.7||410.7||410.7||0
1769779290000|2026-01-30 13:21:30|410.8||410.8||410.8||410.8||665
1769779340000|2026-01-30 13:22:20|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1769779410000|2026-01-30 13:23:30||410.8||410.8||410.8||410.8|0
1769779420000|2026-01-30 13:23:40||410.7||410.7||410.7||410.7|673
1769779430000|2026-01-30 13:23:50|411|410.8|410.9|410.8|411|410.8|410.9|410.8|0
1769779440000|2026-01-30 13:24:00||410.7||410.7||410.7||410.7|0
1769779480000|2026-01-30 13:24:40|411|410.8|411|410.8|411|410.8|411|410.8|0
1769779600000|2026-01-30 13:26:40||410.9||410.8||410.9||410.8|985
1769779630000|2026-01-30 13:27:10|410.9||410.9||410.9||410.9||0
1769779640000|2026-01-30 13:27:20|||||||||236
1769779650000|2026-01-30 13:27:30|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|637
1769779660000|2026-01-30 13:27:40|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|629
1769779670000|2026-01-30 13:27:50|410.6|410.5|410.6|410.5|410.6|410.5|410.6|410.5|3199
1769779680000|2026-01-30 13:28:00|410.7||410.7||410.7||410.6||0
1769779690000|2026-01-30 13:28:10|410.6||410.6||410.6||410.6||0
1769779710000|2026-01-30 13:28:30|410.7||410.7||410.7||410.6||0
1769779720000|2026-01-30 13:28:40|410.6||410.6||410.6||410.6||0
1769779750000|2026-01-30 13:29:10|410.7||410.7||410.7||410.7||210
1769779760000|2026-01-30 13:29:20|410.6||410.6||410.6||410.6||0
1769779770000|2026-01-30 13:29:30|410.7||410.7||410.7||410.7||424
1769779790000|2026-01-30 13:29:50|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|137
1769779800000|2026-01-30 13:30:00|410.9|410.5|410.9|410.7|410.9|410.7|410.9|410.5|2223
1769779810000|2026-01-30 13:30:10|410.7|410.5|410.8|410.6|410.8|410.6|410.7|410.5|2177
1769779830000|2026-01-30 13:30:30|410.9|410.7|410.9|410.7|410.9|410.7|410.9|410.7|0
1769779840000|2026-01-30 13:30:40|||||||||1272
1769779860000|2026-01-30 13:31:00|410.8|410.6|410.8|410.6|410.8|410.6|410.8|410.6|504
1769779880000|2026-01-30 13:31:20|410.7||410.8||410.8||410.7||0
1769779890000|2026-01-30 13:31:30|410.7|410.5|410.7|410.5|410.8|410.6|410.7|410.5|2067
1769779900000|2026-01-30 13:31:40|410.8|410.6|410.8|410.6|410.8|410.6|410.7|410.6|0
1769779910000|2026-01-30 13:31:50|410.7||410.8||410.8||410.7||0
1769779930000|2026-01-30 13:32:10|410.9|410.7|411.4|411.3|411.4|411.3|410.9|410.7|5390
1769779940000|2026-01-30 13:32:20|||||||||1775
1769779950000|2026-01-30 13:32:30|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|1212
1769779980000|2026-01-30 13:33:00||411.3||411.3||411.4||411.3|0
1769780000000|2026-01-30 13:33:20|411.4||411.5||411.5||411.4||0
1769780010000|2026-01-30 13:33:30|411.4||411.5||411.5||411.4||183
1769780030000|2026-01-30 13:33:50|411.4||411.4||411.4||411.4||0
1769780040000|2026-01-30 13:34:00|411.5||411.5||411.5||411.5||0
1769780050000|2026-01-30 13:34:10|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|1611
1769780060000|2026-01-30 13:34:20||411.3||411.3||411.3||411.3|1272
1769780070000|2026-01-30 13:34:30|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|1400
1769780100000|2026-01-30 13:35:00||411.3||411.3||411.3||411.3|0
1769780140000|2026-01-30 13:35:40||411.4||411.3||411.4||411.3|1272
1769780160000|2026-01-30 13:36:00||411.4||411.4||411.4||411.4|0
1769780210000|2026-01-30 13:36:50|||||||||4000
1769780230000|2026-01-30 13:37:10||411.3||411.3||411.3||411.3|3550
1769780240000|2026-01-30 13:37:20|411.4||411.4||411.4||411.4||0
1769780250000|2026-01-30 13:37:30||411.2||411.2||411.2||411.2|0
1769780260000|2026-01-30 13:37:40|411.5|411.3|411.5|411.4|411.5|411.4|411.5|411.3|860
1769780300000|2026-01-30 13:38:20||411.3||411.3||411.3||411.3|0
1769780320000|2026-01-30 13:38:40||411.4||411.3||411.4||411.3|0
1769780330000|2026-01-30 13:38:50||411.4||411.4||411.4||411.4|0
1769780400000|2026-01-30 13:40:00|411.6|411.5|411.7|411.5|411.7|411.6|411.6|411.5|2624
1769780410000|2026-01-30 13:40:10|411.5|411.4|411.6|411.4|411.6|411.4|411.5|411.4|1585
1769780430000|2026-01-30 13:40:30|411.5||411.6||411.6||411.5||1631
1769780440000|2026-01-30 13:40:40||411.5||411.4||411.5||411.4|1272
1769780460000|2026-01-30 13:41:00||411.5||411.5||411.5||411.5|1423
1769780470000|2026-01-30 13:41:10|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|0
1769780480000|2026-01-30 13:41:20||411.3||411.3||411.3||411.3|3250
1769780490000|2026-01-30 13:41:30|411.4||411.5||411.5||411.4||0
1769780510000|2026-01-30 13:41:50|411.4||411.4||411.4||411.4||0
1769780520000|2026-01-30 13:42:00|411.5||411.5||411.5||411.5||0
1769780530000|2026-01-30 13:42:10||411.4||411.4||411.4||411.4|0
1769780540000|2026-01-30 13:42:20||411.3||411.3||411.3||411.3|0
1769780550000|2026-01-30 13:42:30||411.4||411.4||411.4||411.4|0
1769780610000|2026-01-30 13:43:30||411.3||411.3||411.3||411.3|0
1769780630000|2026-01-30 13:43:50||411.4||411.4||411.4||411.4|0
1769780670000|2026-01-30 13:44:30|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|711
1769780680000|2026-01-30 13:44:40|||||||||251
1769780710000|2026-01-30 13:45:10|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|0
1769780860000|2026-01-30 13:47:40|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|432
1769780880000|2026-01-30 13:48:00|411.7||411.7||411.7||411.7||464
1769780890000|2026-01-30 13:48:10||411.6||411.6||411.6||411.6|0
1769780900000|2026-01-30 13:48:20||411.5||411.5||411.5||411.5|0
1769780920000|2026-01-30 13:48:40|411.7|411.4|411.8|411.5|411.8|411.5|411.7|411.4|0
1769780930000|2026-01-30 13:48:50|411.7|411.6|411.7|411.5|411.8|411.6|411.7|411.5|1
1769780940000|2026-01-30 13:49:00|411.8|411.6|411.9|411.7|411.9|411.7|411.8|411.6|515
1769780950000|2026-01-30 13:49:10|411.8|411.6|411.8|411.6|411.9|411.7|411.8|411.6|9
1769780970000|2026-01-30 13:49:30|411.9|411.7|411.8|411.6|411.9|411.7|411.8|411.6|2223
1769780980000|2026-01-30 13:49:40|411.7|411.5|411.8|411.5|411.8|411.5|411.7|411.5|0
1769780990000|2026-01-30 13:49:50||411.6||411.6||411.6||411.6|0
1769781000000|2026-01-30 13:50:00|412|411.8|412|411.7|412|411.8|412|411.7|51
1769781010000|2026-01-30 13:50:10|411.9|411.6|411.9|411.6|411.9|411.6|411.9|411.6|0
1769781020000|2026-01-30 13:50:20|412|411.7|412|411.7|412|411.7|412|411.7|0
1769781060000|2026-01-30 13:51:00|411.9|411.8|411.9|411.7|411.9|411.8|411.9|411.7|0
1769781070000|2026-01-30 13:51:10|412|411.8|412|411.8|412|411.8|412|411.8|0
1769781080000|2026-01-30 13:51:20|411.9|411.7|412|411.8|412|411.8|411.9|411.7|0
1769781090000|2026-01-30 13:51:30|411.9|411.7|411.9|411.7|412|411.8|411.9|411.7|472
1769781100000|2026-01-30 13:51:40|412|411.8|412|411.8|412|411.8|411.9|411.7|620
1769781110000|2026-01-30 13:51:50|411.9|411.7|411.9|411.7|412|411.8|411.9|411.7|0
1769781120000|2026-01-30 13:52:00|412|411.8|412|411.8|412|411.8|411.9|411.7|0
1769781130000|2026-01-30 13:52:10|411.9|411.7|411.9|411.7|411.9|411.7|411.9|411.7|0
1769781140000|2026-01-30 13:52:20|412|411.8|411.9|411.7|412|411.8|411.9|411.7|0
1769781150000|2026-01-30 13:52:30|412|411.8|411.9|411.7|412|411.8|411.9|411.7|0
1769781160000|2026-01-30 13:52:40|412|411.8|412|411.8|412|411.8|412|411.8|0
1769781170000|2026-01-30 13:52:50|411.9|411.7|411.8|411.6|411.9|411.7|411.8|411.6|0
1769781180000|2026-01-30 13:53:00|411.9|411.7|411.8|411.6|411.9|411.7|411.8|411.6|1
1769781200000|2026-01-30 13:53:20|411.9|411.7|411.8|411.6|411.9|411.7|411.8|411.6|0
1769781210000|2026-01-30 13:53:30|411.9|411.7|411.9|411.7|411.9|411.7|411.9|411.7|0
1769781220000|2026-01-30 13:53:40|411.8|411.6|411.9|411.7|411.9|411.7|411.8|411.6|0
1769781230000|2026-01-30 13:53:50|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|0
1769781240000|2026-01-30 13:54:00|411.9|411.7|411.8|411.6|411.9|411.7|411.8|411.6|0
1769781250000|2026-01-30 13:54:10|411.9|411.7|411.8|411.6|411.9|411.7|411.8|411.6|0
1769781260000|2026-01-30 13:54:20|411.9|411.7|411.9|411.7|411.9|411.7|411.8|411.6|0
1769781270000|2026-01-30 13:54:30|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|0
1769781280000|2026-01-30 13:54:40|411.9|411.7|411.9|411.7|411.9|411.7|411.8|411.6|1460
1769781290000|2026-01-30 13:54:50|411.8|411.6|411.9|411.7|411.9|411.7|411.8|411.6|0
1769781310000|2026-01-30 13:55:10|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|0
1769781320000|2026-01-30 13:55:20|411.9|411.7|411.9|411.7|411.9|411.7|411.9|411.7|0
1769781330000|2026-01-30 13:55:30|412|411.6|412|411.7|412|411.7|411.9|411.6|1775
1769781340000|2026-01-30 13:55:40|411.9|411.6|411.3|411.1|412|411.7|411.3|411.1|2186
1769781350000|2026-01-30 13:55:50|411.2|411|411.2|411|411.3|411|411.2|411|1830
1769781360000|2026-01-30 13:56:00|411.3|411.1|411.4|411.1|411.4|411.1|411.3|411.1|3495
1769781370000|2026-01-30 13:56:10|411|410.8|411.2|411|411.2|411|411|410.8|1274
1769781380000|2026-01-30 13:56:20|411.3||411.3||411.3||411.3||0
1769781390000|2026-01-30 13:56:30|411|410.8|411.1|410.8|411.2|410.9|411|410.8|2251
1769781400000|2026-01-30 13:56:40|||||||||1683
1769781410000|2026-01-30 13:56:50|411|410.7|411|410.7|411.1|410.8|411|410.7|0
1769781420000|2026-01-30 13:57:00|411.1|410.8|411.1|410.8|411.1|410.8|411.1|410.8|1775
1769781430000|2026-01-30 13:57:10|411|410.7|411|410.7|411.1|410.8|411|410.7|0
1769781450000|2026-01-30 13:57:30|411.1|410.8|411|410.7|411.1|410.8|411|410.7|0
1769781460000|2026-01-30 13:57:40|411.1|410.8|411.1|410.8|411.1|410.8|411.1|410.8|0
1769781470000|2026-01-30 13:57:50|411|410.7|411|410.7|411|410.7|411|410.7|0
1769781490000|2026-01-30 13:58:10|411.1|410.8|410.9|410.6|411.1|410.8|410.7|410.4|967
1769781500000|2026-01-30 13:58:20|410.8|410.5|410.9|410.6|410.9|410.6|410.8|410.5|0
1769781510000|2026-01-30 13:58:30|410.7|410.5|410.8|410.5|410.9|410.6|410.7|410.5|300
1769781520000|2026-01-30 13:58:40|410.9|410.6|410.8|410.5|410.9|410.6|410.8|410.5|0
1769781530000|2026-01-30 13:58:50|410.9|410.6|410.7|410.5|410.9|410.6|410.7|410.5|0
1769781540000|2026-01-30 13:59:00|410.6|410.4|410.6|410.4|410.7|410.5|410.6|410.4|0
1769781550000|2026-01-30 13:59:10|410.7|410.5|410.7|410.5|410.7|410.5|410.6|410.4|0
1769781560000|2026-01-30 13:59:20|410.6|410.4|410.7|410.4|410.7|410.4|410.6|410.4|73
1769781570000|2026-01-30 13:59:30|410.6||410.6||410.6||410.6||0
1769781580000|2026-01-30 13:59:40|410.5|410.3|410.6|410.3|410.7|410.4|410.5|410.3|286
1769781590000|2026-01-30 13:59:50|410.7|410.4|410.7|410.5|410.7|410.5|410.6|410.3|0
1769781600000|2026-01-30 14:00:00|410.6|410.3|410.6|410.4|410.7|410.4|410.5|410.3|0
1769781610000|2026-01-30 14:00:10|410.5|410.3|410.5|410.3|410.5|410.3|410.5|410.3|0
1769781620000|2026-01-30 14:00:20|410.6|410.4|410.5|410.3|410.6|410.4|410.5|410.3|0
1769781630000|2026-01-30 14:00:30|410.6|410.4|410.5|410.3|410.6|410.4|410.4|410.2|1616
1769781640000|2026-01-30 14:00:40|410.4|410.2|410.4|410.2|410.5|410.3|410.4|410.2|8
1769781650000|2026-01-30 14:00:50|410.5|410.3|410.5|410.3|410.5|410.3|410.4|410.2|0
1769781660000|2026-01-30 14:01:00|410.4|410.2|410.4|410.2|410.5|410.3|410.4|410.2|0
1769781670000|2026-01-30 14:01:10|410.5|410.3|410.4|410.2|410.5|410.3|410.4|410.2|937
1769781680000|2026-01-30 14:01:20|410.5|410.3|410.4|410.2|410.5|410.3|410.4|410.2|1
1769781690000|2026-01-30 14:01:30|410.5|410.3|410.4|410.2|410.5|410.3|410.4|410.2|0
1769781700000|2026-01-30 14:01:40|410.5|410.3|410.4|410.2|410.5|410.3|410.4|410.2|0
1769781710000|2026-01-30 14:01:50|410.5|410.3|410.4|410.2|410.5|410.3|410.4|410.2|0
1769781720000|2026-01-30 14:02:00|410.5|410.3|410.5|410.3|410.6|410.4|410.4|410.2|1581
1769781730000|2026-01-30 14:02:10|410.6|410.4|410.6|410.3|410.6|410.4|410.6|410.3|461
1769781740000|2026-01-30 14:02:20|410.7|410.4|410.7|410.4|410.7|410.4|410.7|410.4|0
1769781750000|2026-01-30 14:02:30|410.6|410.3|410.7|410.4|410.7|410.4|410.6|410.3|0
1769781760000|2026-01-30 14:02:40|410.8|410.5|410.8|410.5|410.8|410.5|410.7|410.4|0
1769781770000|2026-01-30 14:02:50|410.7|410.6|410.8|410.5|410.8|410.6|410.7|410.5|210
1769781780000|2026-01-30 14:03:00|410.7|410.4|410.7|410.4|410.8|410.5|410.7|410.4|185
1769781790000|2026-01-30 14:03:10|410.8|410.5|410.8|410.6|410.8|410.6|410.7|410.5|0
1769781810000|2026-01-30 14:03:30|410.7|410.5|410.8|410.6|410.8|410.6|410.7|410.5|0
1769781820000|2026-01-30 14:03:40|410.7|410.5|410.7|410.5|410.7|410.5|410.7|410.5|0
1769781830000|2026-01-30 14:03:50|410.6|410.5|410.7|410.5|410.7|410.5|410.6|410.5|2720
1769781860000|2026-01-30 14:04:20|410.6|410.4|410.6|410.4|410.6|410.4|410.6|410.4|1775
1769781890000|2026-01-30 14:04:50|410.4|410.3|410.4|410.3|410.4|410.3|410.4|410.3|1525
1769781910000|2026-01-30 14:05:10|410.5|410.5|410.7|410.5|410.7|410.5|410.5|410.5|0
1769781920000|2026-01-30 14:05:20||410.6||410.6||410.6||410.6|0
1769781940000|2026-01-30 14:05:40|||||||||1580
1769781990000|2026-01-30 14:06:30|410.8||410.8||410.8||410.7||1272
1769782060000|2026-01-30 14:07:40|410.7||410.7||410.7||410.7||0
1769782070000|2026-01-30 14:07:50|410.5|410.4|410.6|410.4|410.6|410.4|410.5|410.4|3047
1769782080000|2026-01-30 14:08:00|410.7|410.5|410.8|410.6|410.8|410.6|410.7|410.5|526
1769782140000|2026-01-30 14:09:00||410.7||410.7||410.7||410.7|390
1769782150000|2026-01-30 14:09:10|410.7|410.6|410.7|410.6|410.7|410.6|410.7|410.6|1488
1769782200000|2026-01-30 14:10:00|410.8|410.7|410.8|410.7|410.8|410.7|410.8|410.7|1622
1769782230000|2026-01-30 14:10:30|410.9||410.9||410.9||410.9||250
1769782250000|2026-01-30 14:10:50|410.8||410.9||410.9||410.8||0
1769782270000|2026-01-30 14:11:10|410.8||410.8||410.8||410.8||0
1769782320000|2026-01-30 14:12:00|||||||||534
1769782340000|2026-01-30 14:12:20|410.9|410.8|410.9|410.8|410.9|410.8|410.9|410.8|779
1769782350000|2026-01-30 14:12:30||410.7||410.7||410.7||410.7|2000
1769782370000|2026-01-30 14:12:50||410.8||410.8||410.8||410.8|0
1769782380000|2026-01-30 14:13:00||410.7||410.8||410.8||410.7|0
1769782390000|2026-01-30 14:13:10||410.7||410.7||410.8||410.7|167
1769782400000|2026-01-30 14:13:20||410.8||410.8||410.8||410.8|0
1769782410000|2026-01-30 14:13:30|411|410.9|411|410.9|411|410.9|411|410.9|660
1769782500000|2026-01-30 14:15:00|411.2|411|411.2|411|411.2|411|411.2|411|0
1769782510000|2026-01-30 14:15:10||411.1||411.1||411.1||411.1|0
1769782580000|2026-01-30 14:16:20||411||411||411||411|1177
1769782600000|2026-01-30 14:16:40|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1769782610000|2026-01-30 14:16:50|411.2|411|411.1|411|411.2|411|411.1|411|1775
1769782620000|2026-01-30 14:17:00|411.2||411.2||411.2||411.2||1282
1769782640000|2026-01-30 14:17:20|411.3|411.1|411.3|411.1|411.3|411.1|411.3|411.1|0
1769782650000|2026-01-30 14:17:30||411.2||411.2||411.2||411.2|0
1769782690000|2026-01-30 14:18:10|411.2|411.1|411.3|411.2|411.3|411.2|411.2|411.1|1880
1769782740000|2026-01-30 14:19:00|411.4|411.3|411.5|411.3|411.5|411.3|411.4|411.3|720
1769782750000|2026-01-30 14:19:10|411.4||411.4||411.4||411.4||0
1769782760000|2026-01-30 14:19:20|411.5||411.5||411.5||411.5||0
1769782770000|2026-01-30 14:19:30|411.4||411.4||411.4||411.4||0
1769782800000|2026-01-30 14:20:00|411.5|411.4|411.5|411.4|411.5|411.4|411.5|411.4|1636
1769782880000|2026-01-30 14:21:20|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|1272
1769782900000|2026-01-30 14:21:40||411.4||411.4||411.4||411.4|1565
1769782910000|2026-01-30 14:21:50|411.5||411.5||411.5||411.5||0
1769782930000|2026-01-30 14:22:10|||||||||1371
1769782940000|2026-01-30 14:22:20|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1769782970000|2026-01-30 14:22:50|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|944
1769782980000|2026-01-30 14:23:00|411.4|411.3|411.4|411.3|411.4|411.3|411.4|411.3|0
1769783020000|2026-01-30 14:23:40|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|1881
1769783050000|2026-01-30 14:24:10|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|1049
1769783100000|2026-01-30 14:25:00|411.1|411|411.1|411|411.1|411|411.1|411|1123
1769783140000|2026-01-30 14:25:40|||||||||210
1769783170000|2026-01-30 14:26:10|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|210
1769783180000|2026-01-30 14:26:20|411.3||411.3||411.3||411.3||0
1769783200000|2026-01-30 14:26:40|411.2||411.2||411.2||411.2||0
1769783220000|2026-01-30 14:27:00|411.3|411.2|411.3|411.2|411.4|411.2|411.3|411.2|0
1769783230000|2026-01-30 14:27:10|||||||||2350
1769783280000|2026-01-30 14:28:00|411.4|411.1|411.4|411.3|411.4|411.3|411.4|411.1|3047
1769783370000|2026-01-30 14:29:30|411.3|411.2|411.3|411.2|411.3|411.2|411.3|411.2|286
1769783390000|2026-01-30 14:29:50|411.2|411.1|411.2|411.1|411.2|411.1|411.2|411.1|1272
1769783400000|2026-01-30 14:30:00|411.3|411.2|411.6|411.5|411.6|411.5|411.3|411.2|451
1769783410000|2026-01-30 14:30:10|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|267
1769783430000|2026-01-30 14:30:30|||||||||1817
1769783450000|2026-01-30 14:30:50|411.6|411.4|411.6|411.4|411.6|411.4|411.6|411.4|1775
1769783460000|2026-01-30 14:31:00|411.7|411.5|411.7|411.6|411.7|411.6|411.7|411.5|0
1769783470000|2026-01-30 14:31:10|411.8|411.7|412|411.9|412|411.9|411.8|411.7|516
1769783480000|2026-01-30 14:31:20|411.9|411.8|412|411.8|412|411.8|411.9|411.8|1272
1769783490000|2026-01-30 14:31:30|411.9|411.7|411.8|411.7|411.9|411.8|411.8|411.7|1367
1769783510000|2026-01-30 14:31:50|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|1272
1769783520000|2026-01-30 14:32:00|411.8|411.7|411.8|411.7|411.9|411.7|411.7|411.7|3659
1769783530000|2026-01-30 14:32:10|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|0
1769783540000|2026-01-30 14:32:20|411.8|411.7|411.9|411.7|412|411.8|411.8|411.7|0
1769783550000|2026-01-30 14:32:30|411.8||411.8||411.8||411.8||0
1769783560000|2026-01-30 14:32:40||411.6||411.6||411.6||411.6|0
1769783570000|2026-01-30 14:32:50|411.7|411.7|411.9|411.7|411.9|411.7|411.7|411.7|2356
1769783580000|2026-01-30 14:33:00||411.8||411.8||411.8||411.8|0
1769783590000|2026-01-30 14:33:10|411.8|411.7|411.9|411.7|411.9|411.8|411.8|411.7|2639
1769783600000|2026-01-30 14:33:20||411.8||411.8||411.8||411.8|0
1769783610000|2026-01-30 14:33:30|411.8|411.6|411.8|411.6|411.8|411.6|411.8|411.6|1272
1769783630000|2026-01-30 14:33:50|411.7|411.7|411.7|411.6|411.7|411.7|411.7|411.6|2786
1769783640000|2026-01-30 14:34:00|411.6|411.4|411.6|411.4|411.6|411.5|411.6|411.4|2951
1769783650000|2026-01-30 14:34:10|411.8|411.5|411.8|411.7|411.8|411.7|411.7|411.5|2997
1769783670000|2026-01-30 14:34:30||411.6||411.7||411.7||411.6|1886
1769783680000|2026-01-30 14:34:40|411.7|411.6|411.7|411.5|411.7|411.6|411.7|411.5|2341
1769783700000|2026-01-30 14:35:00|411.8|411.6|411.8|411.6|411.8|411.7|411.7|411.6|1328
1769783710000|2026-01-30 14:35:10|411.7|411.7|411.7|411.6|411.7|411.7|411.7|411.6|107
1769783720000|2026-01-30 14:35:20|411.6|411.5|411.6|411.5|411.6|411.5|411.6|411.5|1209
1769783730000|2026-01-30 14:35:30|411.7|411.6|411.5|411.4|411.7|411.6|411.5|411.4|2293
1769783740000|2026-01-30 14:35:40|411.6|411.5|411.6|411.4|411.6|411.5|411.6|411.4|250
1769783750000|2026-01-30 14:35:50|411.7|411.5|411.7|411.5|411.7|411.5|411.7|411.5|0
1769783760000|2026-01-30 14:36:00|411.6||411.6||411.7||411.6||1272
1769783770000|2026-01-30 14:36:10|411.7|411.6|411.8|411.7|411.8|411.7|411.7|411.6|3713
1769783780000|2026-01-30 14:36:20|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|218
1769783790000|2026-01-30 14:36:30||411.7||411.7||411.7||411.7|0
1769783800000|2026-01-30 14:36:40||411.8||411.8||411.8||411.8|1072
1769783810000|2026-01-30 14:36:50|412||412||412||412||0
1769783820000|2026-01-30 14:37:00||411.9||411.9||411.9||411.9|0
1769783830000|2026-01-30 14:37:10|||||||||1000
1769783840000|2026-01-30 14:37:20|412.1|412|412.1|412|412.1|412|412.1|412|1457
1769783860000|2026-01-30 14:37:40|||||||||5000
1769783870000|2026-01-30 14:37:50|412|411.9|412.1|411.9|412.1|412|412|411.9|2725
1769783880000|2026-01-30 14:38:00||412||411.9||412||411.9|0
1769783890000|2026-01-30 14:38:10|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|1996
1769783900000|2026-01-30 14:38:20||411.7||411.8||411.8||411.7|1588
1769783910000|2026-01-30 14:38:30|411.8|411.7|411.9|411.8|411.9|411.8|411.8|411.7|0
1769783940000|2026-01-30 14:39:00|411.8|411.7|411.8|411.7|411.8|411.7|411.8|411.7|0
1769783950000|2026-01-30 14:39:10|||||||||1119
1769783970000|2026-01-30 14:39:30|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|210
1769783980000|2026-01-30 14:39:40|412|411.7|412|411.9|412|411.9|412|411.7|0
1769783990000|2026-01-30 14:39:50|411.9|411.8|411.9|411.7|411.9|411.8|411.9|411.7|100
1769784000000|2026-01-30 14:40:00||411.8||411.8||411.8||411.8|1
1769784010000|2026-01-30 14:40:10||411.7||411.7||411.7||411.7|0
1769784020000|2026-01-30 14:40:20|411.8||411.8||411.8||411.8||210
1769784040000|2026-01-30 14:40:40|411.7|411.6|411.7|411.6|411.7|411.6|411.7|411.6|0
1769784050000|2026-01-30 14:40:50|||||||||715
1769784060000|2026-01-30 14:41:00|411.8||411.8||411.8||411.8||194
1769784070000|2026-01-30 14:41:10|411.9|411.7|411.8|411.7|411.9|411.7|411.8|411.7|163
1769784080000|2026-01-30 14:41:20||411.6||411.6||411.6||411.6|1060
1769784100000|2026-01-30 14:41:40|411.7||411.8||411.8||411.7||0
1769784130000|2026-01-30 14:42:10|||||||||1200
1769784140000|2026-01-30 14:42:20||411.7||411.7||411.7||411.7|32
1769784150000|2026-01-30 14:42:30|411.9||411.9||411.9||411.9||1272
1769784160000|2026-01-30 14:42:40|411.8|411.8|411.9|411.8|412|411.8|411.8|411.8|1200
1769784180000|2026-01-30 14:43:00|412|411.9|412|411.9|412|411.9|412|411.9|1272
1769784190000|2026-01-30 14:43:10|412.1|412|412|411.9|412.1|412|412|411.9|543
1769784220000|2026-01-30 14:43:40|411.9|411.8|411.9|411.8|411.9|411.8|411.9|411.8|1418
1769784240000|2026-01-30 14:44:00|412||412||412||412||0
1769784250000|2026-01-30 14:44:10|411.9||412||412||411.9||0
1769784280000|2026-01-30 14:44:40|412.1|411.9|412.1|412|412.1|412|412.1|411.9|1272
1769784300000|2026-01-30 14:45:00||411.9||412||412||411.9|0
1769784310000|2026-01-30 14:45:10|||||||||210
1769784340000|2026-01-30 14:45:40|412|411.9|412|411.9|412|411.9|412|411.9|1482
1769784370000|2026-01-30 14:46:10|412.1||412.1||412.1||412.1||1272
1769784400000|2026-01-30 14:46:40||412||412||412||412|0
1769784410000|2026-01-30 14:46:50|412.4|412.2|412.3|412.1|412.4|412.2|412.3|412.1|1272
1769784420000|2026-01-30 14:47:00|412.4|412.2|412.4|412.3|412.4|412.3|412.4|412.2|1060
1769784430000|2026-01-30 14:47:10||412.2||412.2||412.2||412.2|0
1769784440000|2026-01-30 14:47:20||412.3||412.2||412.3||412.2|1774
1769784450000|2026-01-30 14:47:30|412.3|412.3|412.4|412.3|412.4|412.3|412.3|412.2|0
1769784460000|2026-01-30 14:47:40||412.2||412.2||412.2||412.2|0
1769784470000|2026-01-30 14:47:50||412.3||412.2||412.3||412.2|1125
1769784480000|2026-01-30 14:48:00||412.3||412.3||412.3||412.3|0
1769784500000|2026-01-30 14:48:20|412.5|412.4|412.6|412.5|412.6|412.5|412.5|412.4|862
1769784550000|2026-01-30 14:49:10|412.7|412.6|412.8|412.6|412.8|412.6|412.7|412.6|2134
1769784560000|2026-01-30 14:49:20||412.7||412.7||412.7||412.7|0
1769784570000|2026-01-30 14:49:30||412.6||412.6||412.6||412.6|877
1769784590000|2026-01-30 14:49:50|412.5|412.7|412.5|412.3|412.5|412.7|412.4|412.3|7034
1769784600000|2026-01-30 14:50:00|412.4|412.2|412.3|412.2|412.4|412.2|412.3|412.2|210
1769784610000|2026-01-30 14:50:10|412.4||412.3||412.4||412.3||0
1769784620000|2026-01-30 14:50:20|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.2|0
1769784630000|2026-01-30 14:50:30||412.2||412.3||412.3||412.2|0
1769784640000|2026-01-30 14:50:40||412.2||412.3||412.3||412.2|0
1769784650000|2026-01-30 14:50:50|412.3|412.2|412.4|412.2|412.4|412.2|412.3|412.2|1225
1769784660000|2026-01-30 14:51:00|412.3|412.3|412.4|412.3|412.5|412.3|412.3|412.3|210
1769784670000|2026-01-30 14:51:10||412.2||412.2||412.2||412.2|0
1769784680000|2026-01-30 14:51:20|412.3||412.3||412.3||412.3||0
1769784690000|2026-01-30 14:51:30|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|130
1769784700000|2026-01-30 14:51:40|412.3|412.2|412.3|412.2|412.3|412.3|412.3|412.2|0
1769784730000|2026-01-30 14:52:10|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|1853
1769784740000|2026-01-30 14:52:20|412.3|412.2|412.2|412.1|412.3|412.2|412.2|412.1|4326
1769784750000|2026-01-30 14:52:30|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|364
1769784820000|2026-01-30 14:53:40|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|0
1769784830000|2026-01-30 14:53:50|412.1|412|412.1|412|412.1|412|412.1|412|1272
1769784850000|2026-01-30 14:54:10|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|0
1769784890000|2026-01-30 14:54:50|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|489
1769784920000|2026-01-30 14:55:20|412.3||412.2||412.3||412.2||677
1769784950000|2026-01-30 14:55:50||412||412.1||412.1||412|0
1769784990000|2026-01-30 14:56:30||412||412||412||412|0
1769785000000|2026-01-30 14:56:40||412.1||412.1||412.1||412.1|0
1769785010000|2026-01-30 14:56:50|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|0
1769785020000|2026-01-30 14:57:00|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|666
1769785060000|2026-01-30 14:57:40|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|1272
1769785080000|2026-01-30 14:58:00|412.6|412.5|412.7|412.5|412.7|412.6|412.6|412.5|2419
1769785090000|2026-01-30 14:58:10|412.6|412.6|412.7|412.6|412.7|412.6|412.6|412.6|1272
1769785130000|2026-01-30 14:58:50|412.8|412.7|413|412.8|413|412.8|412.8|412.7|1311
1769785140000|2026-01-30 14:59:00|412.9|412.7|412.9|412.8|412.9|412.8|412.9|412.7|69
1769785150000|2026-01-30 14:59:10||412.7||412.8||412.8||412.7|0
1769785170000|2026-01-30 14:59:30|413|412.9|413|412.9|413|412.9|413|412.9|2149
1769785200000|2026-01-30 15:00:00|413.2|413|413.1|413|413.2|413|413.1|413|0
1769785220000|2026-01-30 15:00:20|413.2|413.1|413.1|413|413.2|413.1|413.1|413|301
1769785230000|2026-01-30 15:00:30|||||||||2000
1769785250000|2026-01-30 15:00:50|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|1775
1769785260000|2026-01-30 15:01:00|413.1|413|413.1|412.9|413.1|413.1|413.1|412.9|3250
1769785270000|2026-01-30 15:01:10||413||412.9||413||412.9|1775
1769785280000|2026-01-30 15:01:20||413||413||413||413|484
1769785290000|2026-01-30 15:01:30|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|0
1769785310000|2026-01-30 15:01:50|413.1|412.9|413.1|412.9|413.1|412.9|413.1|412.9|0
1769785320000|2026-01-30 15:02:00|413|412.8|412.9|412.8|413|412.8|412.9|412.8|3572
1769785340000|2026-01-30 15:02:20|413|412.9|413|412.9|413|412.9|412.9|412.8|4032
1769785370000|2026-01-30 15:02:50|412.9|412.8|413|412.8|413|412.8|412.9|412.8|1722
1769785380000|2026-01-30 15:03:00|412.9|412.9|413.2|413|413.2|413.1|412.9|412.9|1886
1769785400000|2026-01-30 15:03:20|413.1||413.1||413.1||413.1||0
1769785420000|2026-01-30 15:03:40|413|412.9|413|412.9|413|412.9|413|412.9|1831
1769785430000|2026-01-30 15:03:50|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|45
1769785440000|2026-01-30 15:04:00|413|412.9|413|412.9|413|412.9|413|412.9|1748
1769785470000|2026-01-30 15:04:30|413.1|413|413.1|413|413.1|413|413.1|413|39
1769785480000|2026-01-30 15:04:40|413|412.9|413.1|412.9|413.1|413|413|412.9|1272
1769785490000|2026-01-30 15:04:50|413|412.8|412.9|412.8|413|412.8|412.9|412.8|0
1769785500000|2026-01-30 15:05:00|412.8|412.7|412.8|412.6|412.8|412.8|412.7|412.6|4157
1769785510000|2026-01-30 15:05:10|412.7||412.7||412.7||412.7||1272
1769785520000|2026-01-30 15:05:20|412.8|412.7|412.7|412.6|412.8|412.7|412.7|412.6|1272
1769785530000|2026-01-30 15:05:30|412.6|412.4|412.5|412.4|412.6|412.4|412.5|412.4|0
1769785540000|2026-01-30 15:05:40|412.4|412.2|412.4|412.3|412.4|412.3|412.4|412.2|2810
1769785550000|2026-01-30 15:05:50||412.2||412.2||412.3||412.2|0
1769785560000|2026-01-30 15:06:00|412.3|412.3|412.4|412.2|412.4|412.3|412.3|412.2|1284
1769785570000|2026-01-30 15:06:10|412.3|412.3|412.4|412.3|412.4|412.3|412.3|412.2|0
1769785590000|2026-01-30 15:06:30|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|1272
1769785600000|2026-01-30 15:06:40|412.4||412.4||412.4||412.4||0
1769785610000|2026-01-30 15:06:50|412.3|412.1|412.2|412.1|412.3|412.1|412.2|412.1|0
1769785630000|2026-01-30 15:07:10|||||||||3042
1769785660000|2026-01-30 15:07:40|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|652
1769785680000|2026-01-30 15:08:00|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|0
1769785690000|2026-01-30 15:08:10|412.3||412.3||412.3||412.3||910
1769785700000|2026-01-30 15:08:20|412.2||412.2||412.2||412.2||0
1769785720000|2026-01-30 15:08:40|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|1476
1769785740000|2026-01-30 15:09:00|412.2|412.1|412.3|412.1|412.3|412.1|412.2|412.1|3047
1769785750000|2026-01-30 15:09:10|412.4|412.2|412.4|412.3|412.4|412.3|412.4|412.2|47
1769785760000|2026-01-30 15:09:20||412.2||412.2||412.2||412.2|0
1769785780000|2026-01-30 15:09:40||412.3||412.2||412.3||412.2|0
1769785790000|2026-01-30 15:09:50||412.3||412.2||412.3||412.2|0
1769785800000|2026-01-30 15:10:00||412.3||412.2||412.3||412.2|0
1769785810000|2026-01-30 15:10:10|412.6|412.4|412.6|412.4|412.6|412.5|412.6|412.4|0
1769785820000|2026-01-30 15:10:20|412.5|412.5|412.5|412.4|412.5|412.5|412.5|412.4|1272
1769785830000|2026-01-30 15:10:30|412.6||412.5||412.6||412.5||0
1769785860000|2026-01-30 15:11:00|412.6||412.6||412.6||412.6||0
1769785870000|2026-01-30 15:11:10||412.5||412.5||412.5||412.5|0
1769785880000|2026-01-30 15:11:20|||||||||263
1769785890000|2026-01-30 15:11:30||412.4||412.5||412.5||412.4|221
1769785900000|2026-01-30 15:11:40|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|0
1769785920000|2026-01-30 15:12:00|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|0
1769785980000|2026-01-30 15:13:00|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|0
1769785990000|2026-01-30 15:13:10|412.6||412.6||412.6||412.6||0
1769786010000|2026-01-30 15:13:30||412.5||412.4||412.5||412.4|0
1769786020000|2026-01-30 15:13:40|412.5||412.5||412.5||412.5||0
1769786060000|2026-01-30 15:14:20|||||||||1272
1769786120000|2026-01-30 15:15:20|412.6||412.6||412.6||412.6||0
1769786130000|2026-01-30 15:15:30|412.5||412.5||412.6||412.5||0
1769786140000|2026-01-30 15:15:40|412.6||412.6||412.6||412.6||0
1769786150000|2026-01-30 15:15:50|412.5||412.5||412.5||412.5||0
1769786170000|2026-01-30 15:16:10|412.6|412.5|412.5|412.4|412.6|412.5|412.5|412.4|0
1769786190000|2026-01-30 15:16:30|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|850
1769786260000|2026-01-30 15:17:40|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|0
1769786270000|2026-01-30 15:17:50|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|2
1769786280000|2026-01-30 15:18:00||412||412||412||412|0
1769786300000|2026-01-30 15:18:20||412.1||412.1||412.1||412.1|0
1769786330000|2026-01-30 15:18:50||412||412||412.1||412|0
1769786340000|2026-01-30 15:19:00|412.1|412.1|412.2|412.1|412.2|412.1|412.1|412|1272
1769786350000|2026-01-30 15:19:10|412.1|412|412.3|412.2|412.3|412.2|412.1|412|1856
1769786410000|2026-01-30 15:20:10|412.2|412.1|412.2|412|412.2|412.1|412.2|412|123
1769786420000|2026-01-30 15:20:20|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|1426
1769786430000|2026-01-30 15:20:30|||||||||2500
1769786440000|2026-01-30 15:20:40|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|0
1769786460000|2026-01-30 15:21:00|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|0
1769786500000|2026-01-30 15:21:40|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|54
1769786520000|2026-01-30 15:22:00|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|1234
1769786560000|2026-01-30 15:22:40|||||||||95
1769786570000|2026-01-30 15:22:50|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|0
1769786610000|2026-01-30 15:23:30|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|70
1769786660000|2026-01-30 15:24:20|||||||||1184
1769786690000|2026-01-30 15:24:50|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|963
1769786770000|2026-01-30 15:26:10|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|1838
1769786800000|2026-01-30 15:26:40|413|412.9|413|412.9|413|412.9|413|412.9|0
1769786820000|2026-01-30 15:27:00|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|259
1769786830000|2026-01-30 15:27:10|||||||||1228
1769786840000|2026-01-30 15:27:20|||||||||100
1769786890000|2026-01-30 15:28:10|413|412.9|413|412.9|413|412.9|413|412.9|0
1769786910000|2026-01-30 15:28:30|413.1|413|413.1|413|413.1|413|413.1|413|804
1769786940000|2026-01-30 15:29:00|413|412.9|413|412.9|413|412.9|413|412.9|2707
1769786950000|2026-01-30 15:29:10|413.1||413||413.1||413||0
1769786960000|2026-01-30 15:29:20|413.1|413|413.1|413|413.1|413|413.1|413|0
1769786980000|2026-01-30 15:29:40||412.9||412.9||412.9||412.9|0
1769786990000|2026-01-30 15:29:50||413||413||413||413|0
1769787000000|2026-01-30 15:30:00|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|3343
1769787010000|2026-01-30 15:30:10|413|412.9|413|412.9|413|412.9|413|412.9|1447
1769787040000|2026-01-30 15:30:40|413.1|413|413.1|413|413.1|413|413.1|413|210
1769787050000|2026-01-30 15:30:50|413.2|413.1|413.1|413|413.2|413.1|413.1|413|0
1769787060000|2026-01-30 15:31:00|||||||||43
1769787070000|2026-01-30 15:31:10||412.9||413||413||412.9|0
1769787100000|2026-01-30 15:31:40||412.9||412.9||412.9||412.9|0
1769787110000|2026-01-30 15:31:50|413||413||413||413||0
1769787120000|2026-01-30 15:32:00|413.1|413|413.1|413|413.1|413|413.1|413|0
1769787130000|2026-01-30 15:32:10|413|412.9|413|412.9|413|412.9|413|412.9|4000
1769787140000|2026-01-30 15:32:20|413.1|413|413.1|413|413.1|413|413.1|413|0
1769787180000|2026-01-30 15:33:00|413.2|413.1|413.2|413.1|413.2|413.1|413.2|413.1|728
1769787210000|2026-01-30 15:33:30|413.1|413|413.1|413|413.1|413|413.1|413|0
1769787220000|2026-01-30 15:33:40|413.2||413.1||413.2||413.1||0
1769787310000|2026-01-30 15:35:10||412.9||412.9||412.9||412.9|1469
1769787320000|2026-01-30 15:35:20||413||413||413||413|0
1769787330000|2026-01-30 15:35:30||412.9||412.9||412.9||412.9|0
1769787340000|2026-01-30 15:35:40||413||413||413||413|0
1769787360000|2026-01-30 15:36:00|||||||||200
1769787380000|2026-01-30 15:36:20|413|412.9|413|412.9|413|412.9|413|412.9|200
1769787400000|2026-01-30 15:36:40|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|2218
1769787420000|2026-01-30 15:37:00|413.2|413.1|413.2|413.1|413.2|413.1|413.1|413|2424
1769787450000|2026-01-30 15:37:30|413.1|413|413.1|413|413.1|413|413.1|413|1313
1769787470000|2026-01-30 15:37:50|413|412.9|413|412.9|413|412.9|413|412.9|0
1769787480000|2026-01-30 15:38:00|||||||||150
1769787500000|2026-01-30 15:38:20|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|1573
1769787530000|2026-01-30 15:38:50|413|412.9|413|412.9|413|412.9|413|412.9|180
1769787570000|2026-01-30 15:39:30||412.8||412.8||412.8||412.8|0
1769787590000|2026-01-30 15:39:50|412.9||413||413||412.9||2220
1769787600000|2026-01-30 15:40:00||412.9||412.9||412.9||412.9|100
1769787650000|2026-01-30 15:40:50|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|1911
1769787660000|2026-01-30 15:41:00|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|962
1769787690000|2026-01-30 15:41:30|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|1774
1769787720000|2026-01-30 15:42:00|412.6|412.5|412.5|412.4|412.6|412.5|412.5|412.4|0
1769787760000|2026-01-30 15:42:40|||||||||199
1769787790000|2026-01-30 15:43:10|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|678
1769787810000|2026-01-30 15:43:30|412.5|412.4|412.6|412.4|412.6|412.4|412.5|412.4|1148
1769787820000|2026-01-30 15:43:40|412.5||412.5||412.5||412.5||887
1769787910000|2026-01-30 15:45:10|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|0
1769787960000|2026-01-30 15:46:00|412.7||412.7||412.7||412.7||0
1769787970000|2026-01-30 15:46:10||412.6||412.5||412.6||412.5|0
1769787980000|2026-01-30 15:46:20||412.6||412.6||412.6||412.6|0
1769788010000|2026-01-30 15:46:50|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|1672
1769788020000|2026-01-30 15:47:00|412.7|412.6|412.7|412.6|412.7|412.6|412.7|412.6|210
1769788070000|2026-01-30 15:47:50|412.6|412.5|412.7|412.6|412.7|412.6|412.5|412.4|271719
1769788080000|2026-01-30 15:48:00||412.5||412.5||412.6||412.5|0
1769788100000|2026-01-30 15:48:20|412.6|412.4|412.6|412.4|412.6|412.4|412.5|412.4|923
1769788110000|2026-01-30 15:48:30||412.5||412.5||412.5||412.5|0
1769788190000|2026-01-30 15:49:50|412.5|412.4|412.6|412.5|412.6|412.5|412.5|412.4|1482
1769788200000|2026-01-30 15:50:00||412.4||412.5||412.5||412.4|0
1769788210000|2026-01-30 15:50:10||412.4||412.4||412.4||412.4|1272
1769788220000|2026-01-30 15:50:20|412.5||412.5||412.5||412.5||0
1769788270000|2026-01-30 15:51:10|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|1272
1769788280000|2026-01-30 15:51:20||412.4||412.4||412.5||412.4|2811
1769788290000|2026-01-30 15:51:30||412.5||412.5||412.5||412.5|0
1769788310000|2026-01-30 15:51:50||412.4||412.4||412.4||412.4|782
1769788330000|2026-01-30 15:52:10|412.5||412.5||412.5||412.5||0
1769788450000|2026-01-30 15:54:10|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|828
1769788470000|2026-01-30 15:54:30||412.1||412.1||412.1||412.1|0
1769788480000|2026-01-30 15:54:40|412.4|412.2|412.4|412.3|412.4|412.3|412.4|412.1|1849
1769788500000|2026-01-30 15:55:00|412.5|412.4|412.5|412.3|412.5|412.4|412.5|412.3|944
1769788510000|2026-01-30 15:55:10|412.3|412.2|412.4|412.3|412.4|412.3|412.3|412.2|5014
1769788520000|2026-01-30 15:55:20|412.5||412.5||412.5||412.5||2220
1769788530000|2026-01-30 15:55:30|412.4|412.4|412.5|412.4|412.5|412.4|412.4|412.4|0
1769788560000|2026-01-30 15:56:00|||||||||900
1769788610000|2026-01-30 15:56:50|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|1272
1769788670000|2026-01-30 15:57:50|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|357
1769788680000|2026-01-30 15:58:00|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|4335
1769788700000|2026-01-30 15:58:20|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|1272
1769788720000|2026-01-30 15:58:40|||||||||1272
1769788750000|2026-01-30 15:59:10|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|0
1769788760000|2026-01-30 15:59:20||412.4||412.5||412.5||412.4|0
1769788770000|2026-01-30 15:59:30||412.4||412.4||412.5||412.4|0
1769788780000|2026-01-30 15:59:40|412.5|412.5|412.6|412.5|412.6|412.5|412.5|412.5|243
1769788850000|2026-01-30 16:00:50|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|724
1769788860000|2026-01-30 16:01:00|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|0
1769788870000|2026-01-30 16:01:10|412.5||412.5||412.5||412.5||0
1769788880000|2026-01-30 16:01:20|412.6|412.4|412.6|412.5|412.6|412.5|412.6|412.4|118
1769788900000|2026-01-30 16:01:40|412.7|412.6|412.9|412.8|412.9|412.8|412.7|412.6|3694
1769788910000|2026-01-30 16:01:50|412.8|412.7|412.8|412.7|412.8|412.7|412.8|412.7|0
1769788920000|2026-01-30 16:02:00||412.6||412.6||412.7||412.6|1650
1769788930000|2026-01-30 16:02:10|412.7||412.7||412.7||412.7||0
1769788940000|2026-01-30 16:02:20|412.8||412.8||412.8||412.8||1272
1769788950000|2026-01-30 16:02:30||412.7||412.7||412.7||412.7|0
1769788960000|2026-01-30 16:02:40||412.6||412.6||412.6||412.6|2082
1769788970000|2026-01-30 16:02:50||412.7||412.7||412.7||412.7|0
1769789010000|2026-01-30 16:03:30|||||||||237
1769789040000|2026-01-30 16:04:00|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|1984
1769789050000|2026-01-30 16:04:10||412.7||412.7||412.7||412.7|828
1769789060000|2026-01-30 16:04:20|412.8||412.9||412.9||412.8||0
1769789070000|2026-01-30 16:04:30||412.8||412.8||412.8||412.8|0
1769789140000|2026-01-30 16:05:40|413|412.9|413|412.9|413|412.9|413|412.9|1900
1769789180000|2026-01-30 16:06:20|412.9|412.7|412.9|412.7|412.9|412.7|412.9|412.7|0
1769789210000|2026-01-30 16:06:50||412.8||412.8||412.8||412.8|0
1769789240000|2026-01-30 16:07:20|413||412.9||413||412.9||726
1769789260000|2026-01-30 16:07:40|413||412.9||413||412.9||0
1769789270000|2026-01-30 16:07:50|413||412.9||413||412.9||0
1769789290000|2026-01-30 16:08:10|413.1|413|413.1|413|413.1|413|413.1|413|1095
1769789300000|2026-01-30 16:08:20|||||||||990
1769789350000|2026-01-30 16:09:10|413|412.9|413|412.9|413|412.9|413|412.9|2240
1769789370000|2026-01-30 16:09:30|413.1||413.1||413.1||413.1||0
1769789390000|2026-01-30 16:09:50|413||413||413||413||0
1769789420000|2026-01-30 16:10:20|412.9|412.8|413|412.9|413|412.9|412.9|412.8|1820
1769789480000|2026-01-30 16:11:20|||||||||300
1769789490000|2026-01-30 16:11:30|413.1|413|413.1|413|413.1|413|413.1|413|382
1769789510000|2026-01-30 16:11:50|||||||||971
1769789540000|2026-01-30 16:12:20|413|412.9|413|412.9|413|412.9|413|412.9|0
1769789550000|2026-01-30 16:12:30||412.8||412.9||412.9||412.8|2074
1769789640000|2026-01-30 16:14:00|412.9|412.8|412.9|412.8|412.9|412.8|412.9|412.8|0
1769789650000|2026-01-30 16:14:10||412.7||412.7||412.7||412.7|2772
1769789660000|2026-01-30 16:14:20|412.8|412.6|412.8|412.6|412.8|412.6|412.8|412.6|241
1769789680000|2026-01-30 16:14:40|412.7|412.5|412.7|412.5|412.7|412.5|412.7|412.5|0
1769789690000|2026-01-30 16:14:50||412.6||412.6||412.6||412.6|0
1769789700000|2026-01-30 16:15:00|412.9|412.8|412.9|412.7|412.9|412.8|412.9|412.7|0
1769789710000|2026-01-30 16:15:10|412.8||412.9||412.9||412.8||0
1769789800000|2026-01-30 16:16:40||412.8||412.8||412.8||412.8|0
1769789840000|2026-01-30 16:17:20|413|412.9|413|412.9|413|412.9|413|412.9|0
1769789860000|2026-01-30 16:17:40|||||||||642
1769789870000|2026-01-30 16:17:50|412.9|412.8|412.8|412.7|412.9|412.8|412.8|412.7|4571
1769789880000|2026-01-30 16:18:00|412.9||412.9||412.9||412.8||5525
1769789910000|2026-01-30 16:18:30|412.6|412.5|412.6|412.5|412.6|412.5|412.6|412.5|458
1769789920000|2026-01-30 16:18:40|412.5|412.4|412.6|412.4|412.6|412.4|412.5|412.4|42
1769789930000|2026-01-30 16:18:50|412.5||412.5||412.5||412.5||0
1769789940000|2026-01-30 16:19:00|412.7|412.5|412.6|412.5|412.7|412.5|412.6|412.5|2093
1769789960000|2026-01-30 16:19:20|412.7||412.7||412.7||412.7||0
1769789970000|2026-01-30 16:19:30|412.6|412.4|412.5|412.4|412.6|412.4|412.5|412.4|2362
1769790000000|2026-01-30 16:20:00||412.3||412.3||412.3||412.3|0
1769790010000|2026-01-30 16:20:10|412.3|412.2|412.3|412.2|412.3|412.2|412.3|412.2|210
1769790020000|2026-01-30 16:20:20||412.1||412.1||412.1||412.1|1664
1769790050000|2026-01-30 16:20:50|412.2||412.2||412.2||412.2||0
1769790060000|2026-01-30 16:21:00||412||412||412||412|0
1769790070000|2026-01-30 16:21:10||412.1||412||412.1||412|0
1769790090000|2026-01-30 16:21:30|412.1||412.1||412.1||412.1||0
1769790100000|2026-01-30 16:21:40|412|411.9|412|411.9|412|411.9|412|411.9|2777
1769790130000|2026-01-30 16:22:10|||||||||314
1769790140000|2026-01-30 16:22:20||411.8||411.8||411.9||411.8|1649
1769790160000|2026-01-30 16:22:40||411.9||411.9||411.9||411.9|0
1769790170000|2026-01-30 16:22:50|||||||||1600
1769790190000|2026-01-30 16:23:10|412.1|412|412.1|412|412.1|412|412.1|412|215
1769790210000|2026-01-30 16:23:30|412.2|412.1|412.2|412.1|412.2|412.1|412.2|412.1|1628
1769790230000|2026-01-30 16:23:50||412||412||412||412|1634
1769790240000|2026-01-30 16:24:00|412.3|412.2|412.3|412.1|412.3|412.2|412.3|412.1|0
1769790300000|2026-01-30 16:25:00||412.2||412.2||412.2||412.1|170
1769790330000|2026-01-30 16:25:30|||||||||2777
1769790350000|2026-01-30 16:25:50|||||||||1759
1769790360000|2026-01-30 16:26:00|||||||||100
1769790370000|2026-01-30 16:26:10|||||||||2777
1769790390000|2026-01-30 16:26:30||412.1||412.2||412.2||412.1|0
1769790400000|2026-01-30 16:26:40||412.1||412.2||412.2||412.1|0
1769790410000|2026-01-30 16:26:50|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|1537
1769790420000|2026-01-30 16:27:00|412.5|412.4|412.5|412.4|412.5|412.4|412.5|412.4|0
1769790440000|2026-01-30 16:27:20|412.4|412.3|412.4|412.3|412.4|412.3|412.4|412.3|0
1769790450000|2026-01-30 16:27:30|412.3|412.2|412.4|412.2|412.4|412.2|412.3|412.2|3203
1769790480000|2026-01-30 16:28:00|412.2|412.1|412.1|412|412.2|412.1|412.1|412|2973
1769790490000|2026-01-30 16:28:10|412.2||412.2||412.2||412.2||2777
1769790500000|2026-01-30 16:28:20||412.1||412.1||412.1||412.1|0
1769790520000|2026-01-30 16:28:40||412||412||412||412|1700
1769790550000|2026-01-30 16:29:10|||||||||2777
1769790560000|2026-01-30 16:29:20|412.1||412.1||412.1||412.1||0
1769790570000|2026-01-30 16:29:30|412.2||412.1||412.2||412.1||4723
1769790580000|2026-01-30 16:29:40|412.2||412.1||412.2||412.1||838
1769790590000|2026-01-30 16:29:50|||||||||1479
1770019220000|2026-02-02 08:00:20|416.6|415.7|417|416.3|417|416.4|416.5|415.7|8545
1770019240000|2026-02-02 08:00:40|416.8|416.4|417.4|416.9|417.4|416.9|416.8|416.3|210
1770019250000|2026-02-02 08:00:50|417.3|416.8|417.1|416.6|417.3|416.8|417|416.6|3781
1770019290000|2026-02-02 08:01:30|416.7|416.2|416.7|416.2|416.7|416.2|416.7|416.2|0
1770019300000|2026-02-02 08:01:40|416.9|416.3|416.7|416.2|416.9|416.3|416.7|416.2|0
1770019310000|2026-02-02 08:01:50||416.3||416.2||416.3||416.2|0
1770019320000|2026-02-02 08:02:00|416.6|416.3|416.6|416.3|416.6|416.3|416.6|416.3|1540
1770019350000|2026-02-02 08:02:30|416.5|416.1|416.4|415.9|416.5|416.1|416.4|415.9|145
1770019360000|2026-02-02 08:02:40|416.5||416.5||416.5||416.5||0
1770019370000|2026-02-02 08:02:50|416.4||416.3||416.5||416.3||0
1770019420000|2026-02-02 08:03:40|416.2||416.2||416.2||416.2||0
1770019430000|2026-02-02 08:03:50|416.5|416|416.5|416.1|416.5|416.1|416.5|416|0
1770019450000|2026-02-02 08:04:10|416.3|416|416.5|416|416.5|416|416.3|416|0
1770019460000|2026-02-02 08:04:20||416.1||416.1||416.1||416.1|0
1770019470000|2026-02-02 08:04:30|417.3|416.8|417.3|416.9|417.3|416.9|417.3|416.8|5084
1770019480000|2026-02-02 08:04:40|||||||||245
1770019490000|2026-02-02 08:04:50|417.5|417.2|417.4|417.1|417.5|417.2|417.4|417.1|1233
1770019510000|2026-02-02 08:05:10|417.3|416.9|417.3|416.9|417.3|416.9|417.3|416.9|971
1770019540000|2026-02-02 08:05:40|417|416.6|417.4|416.9|417.4|416.9|417|416.6|998
1770019550000|2026-02-02 08:05:50||417||416.9||417||416.9|1184
1770019560000|2026-02-02 08:06:00|417.6|417|417.7|417.5|417.8|417.6|417.6|417|2023
1770019570000|2026-02-02 08:06:10|417.8|417.6|417.8|417.6|417.8|417.7|417.8|417.5|2334
1770019580000|2026-02-02 08:06:20|417.7|417.3|417.7|417.4|417.7|417.4|417.7|417.3|837
1770019600000|2026-02-02 08:06:40|417.6||417.7||417.7||417.6||1072
1770019620000|2026-02-02 08:07:00|417.5|417.1|417.5|417.1|417.5|417.1|417.5|417.1|631
1770019630000|2026-02-02 08:07:10|417.3|417.2|417.3|417|417.3|417.2|417.3|417|1048
1770019640000|2026-02-02 08:07:20|417.2|416.9|417.2|416.8|417.2|416.9|417.2|416.8|0
1770019660000|2026-02-02 08:07:40|417.4|417.1|417.5|417.2|417.5|417.2|417.4|417.1|0
1770019670000|2026-02-02 08:07:50|417.7|417.4|417.6|417.4|417.8|417.4|417.6|417.4|0
1770019680000|2026-02-02 08:08:00|417.8|417.5|417.8|417.5|417.8|417.5|417.8|417.5|744
1770019690000|2026-02-02 08:08:10|417.7|417.3|417.6|417.3|417.7|417.3|417.6|417.3|1666
1770019710000|2026-02-02 08:08:30|417.5|417.2|417.7|417.3|417.7|417.3|417.5|417.2|1087
1770019720000|2026-02-02 08:08:40|417.6||417.7||417.7||417.6||311
1770019730000|2026-02-02 08:08:50|417.6||417.6||417.6||417.6||0
1770019740000|2026-02-02 08:09:00|417.9|417.5|417.9|417.5|417.9|417.5|417.9|417.5|450
1770019750000|2026-02-02 08:09:10|418|417.6|418|417.6|418|417.7|418|417.6|1009
1770019760000|2026-02-02 08:09:20|417.9|417.5|417.8|417.5|417.9|417.5|417.8|417.5|0
1770019790000|2026-02-02 08:09:50|||||||||300
1770019800000|2026-02-02 08:10:00|417.9||417.9||417.9||417.9||330
1770019810000|2026-02-02 08:10:10|417.8|417.4|418.5|418.2|418.6|418.3|417.8|417.4|3970
1770019830000|2026-02-02 08:10:30|418.4|418.1|418.1|417.9|418.4|418.1|418.1|417.9|2418
1770019840000|2026-02-02 08:10:40|418.3|418|418.2|417.9|418.3|418|418.2|417.9|799
1770019850000|2026-02-02 08:10:50||417.8||417.8||417.8||417.8|277
1770019860000|2026-02-02 08:11:00|418.1||418.1||418.1||418.1||0
1770019870000|2026-02-02 08:11:10|417.9|417.7|417.9|417.7|417.9|417.7|417.9|417.7|1295
1770019880000|2026-02-02 08:11:20|417.8|417.6|417.7|417.4|417.8|417.7|417.6|417.4|3524
1770019890000|2026-02-02 08:11:30|417.6|417.7|418|417.7|418|417.7|417.6|417.7|1250
1770019900000|2026-02-02 08:11:40|417.7|417.5|417.6|417.3|417.8|417.5|417.6|417.3|8159
1770019910000|2026-02-02 08:11:50|417.5||417.5||417.5||417.5||0
1770019920000|2026-02-02 08:12:00|417.6||417.5||417.6||417.5||0
1770019950000|2026-02-02 08:12:30|417.6||417.6||417.6||417.5||12500
1770019960000|2026-02-02 08:12:40|417.5|417.5|417.7|417.5|417.8|417.5|417.5|417.5|13347
1770019970000|2026-02-02 08:12:50|417.5|417.3|417.5|417.3|417.6|417.3|417.5|417.3|1219
1770020000000|2026-02-02 08:13:20|417.7|417.4|417.7|417.4|417.7|417.4|417.7|417.4|1012
1770020010000|2026-02-02 08:13:30|||||||||177
1770020020000|2026-02-02 08:13:40|||||||||824
1770020030000|2026-02-02 08:13:50|417.9|417.6|417.9|417.6|417.9|417.6|417.9|417.6|43
1770020040000|2026-02-02 08:14:00|417.8||417.9||417.9||417.8||8448
1770020050000|2026-02-02 08:14:10|417.6|417.3|417.6|417.3|417.6|417.3|417.6|417.3|1008
1770020090000|2026-02-02 08:14:50|417.7||417.6||417.7||417.6||0
1770020100000|2026-02-02 08:15:00|417.8|417.4|417.7|417.3|417.8|417.4|417.7|417.3|1057
1770020110000|2026-02-02 08:15:10|417.6|417.4|417.7|417.4|417.7|417.4|417.6|417.4|0
1770020120000|2026-02-02 08:15:20|417.8|417.5|417.9|417.6|417.9|417.6|417.7|417.5|2036
1770020130000|2026-02-02 08:15:30||417.7||417.6||417.7||417.6|0
1770020160000|2026-02-02 08:16:00||417.7||417.7||417.7||417.7|2000
1770020170000|2026-02-02 08:16:10|418.7|418.4|418.8|418.5|418.8|418.5|418.7|418.4|354
1770020180000|2026-02-02 08:16:20|418.5|418.2|418|417.8|418.5|418.2|418|417.8|2145
1770020190000|2026-02-02 08:16:30|418.1||418.1||418.1||418.1||0
1770020200000|2026-02-02 08:16:40|418||418||418||418||0
1770020210000|2026-02-02 08:16:50|417.9|417.7|417.8|417.6|417.9|417.7|417.8|417.6|3
1770020220000|2026-02-02 08:17:00|417.9||417.8||417.9||417.8||2170
1770020240000|2026-02-02 08:17:20|417.6|417.5|417.8|417.5|417.8|417.5|417.6|417.3|2525
1770020250000|2026-02-02 08:17:30|418|417.6|418|417.8|418|417.8|418|417.6|230
1770020260000|2026-02-02 08:17:40|418.1|417.9|418.2|417.9|418.3|417.9|418.1|417.8|10637
1770020280000|2026-02-02 08:18:00|418.1|417.8|417.9|417.7|418.2|417.8|417.9|417.7|2716
1770020300000|2026-02-02 08:18:20|417.8|417.6|417.8|417.6|417.8|417.6|417.8|417.6|9
1770020330000|2026-02-02 08:18:50|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|0
1770020340000|2026-02-02 08:19:00|417.6||417.6||417.6||417.6||170
1770020350000|2026-02-02 08:19:10|417.5|417.4|417.7|417.4|417.7|417.4|417.5|417.4|1627
1770020360000|2026-02-02 08:19:20||417.5||417.5||417.5||417.5|0
1770020370000|2026-02-02 08:19:30|418|417.7|417.9|417.6|418|417.7|417.9|417.6|4935
1770020390000|2026-02-02 08:19:50|417.7|417.4|417.3|417.2|417.7|417.4|417.3|417.2|3150
1770020400000|2026-02-02 08:20:00|417.2|417|417.3|417|417.4|417.1|417.2|417|1586
1770020410000|2026-02-02 08:20:10|||||||||4
1770020420000|2026-02-02 08:20:20|417.4|417.1|417.4|417.1|417.4|417.1|417.4|417.1|669
1770020430000|2026-02-02 08:20:30|417.5|417.2|417.5|417.2|417.5|417.2|417.5|417.2|1028
1770020450000|2026-02-02 08:20:50|417.4|417.3|417.5|417.3|417.6|417.3|417.4|417.3|1763
1770020460000|2026-02-02 08:21:00|417.6|417.4|417.6|417.4|417.6|417.4|417.6|417.4|1093
1770020470000|2026-02-02 08:21:10|417.7|417.5|417.7|417.5|417.7|417.5|417.6|417.5|5099
1770020480000|2026-02-02 08:21:20|417.5|417.3|417.6|417.4|417.6|417.4|417.5|417.3|2190
1770020520000|2026-02-02 08:22:00|417.7|417.3|417.7|417.4|417.7|417.4|417.6|417.3|2289
1770020540000|2026-02-02 08:22:20||417.5||417.5||417.5||417.5|0
1770020550000|2026-02-02 08:22:30|417.8|417.6|417.8|417.5|417.8|417.6|417.8|417.5|28
1770020560000|2026-02-02 08:22:40||417.6||417.5||417.6||417.5|0
1770020580000|2026-02-02 08:23:00|418.1|417.8|418.2|418|418.3|418|418.1|417.8|1774
1770020590000|2026-02-02 08:23:10|418.3|418.1|418.3|418.1|418.3|418.1|418.2|418.1|2547
1770020610000|2026-02-02 08:23:30|418.5|418.3|418.5|418.3|418.5|418.3|418.5|418.3|1475
1770020620000|2026-02-02 08:23:40|418.4|418.1|418.4|418.1|418.4|418.1|418.4|418.1|77
1770020650000|2026-02-02 08:24:10|418.3|418.2|418.3|418.1|418.3|418.2|418.3|418.1|414
1770020660000|2026-02-02 08:24:20||418.2||418.2||418.2||418.2|0
1770020670000|2026-02-02 08:24:30|418.2|418.1|418.3|418.1|418.3|418.1|418.2|418.1|2203
1770020710000|2026-02-02 08:25:10|418.2||418.2||418.2||418.2||1147
1770020720000|2026-02-02 08:25:20|||||||||182
1770020730000|2026-02-02 08:25:30|418.3||418.3||418.3||418.3||0
1770020760000|2026-02-02 08:26:00|||||||||500
1770020790000|2026-02-02 08:26:30|418.4|418.2|418.6|418.3|418.6|418.3|418.3|418.2|2539
1770020810000|2026-02-02 08:26:50|418.5||418.5||418.5||418.5||150
1770020820000|2026-02-02 08:27:00|418.6|418.2|418.6|418.5|418.6|418.5|418.5|418.2|7610
1770020840000|2026-02-02 08:27:20|418.9|418.6|418.7|418.5|418.9|418.6|418.7|418.5|239
1770020870000|2026-02-02 08:27:50|418.8||418.8||418.8||418.8||210
1770020880000|2026-02-02 08:28:00|418.9|418.6|418.9|418.7|418.9|418.7|418.9|418.6|383
1770020890000|2026-02-02 08:28:10|||||||||100
1770020900000|2026-02-02 08:28:20|419|418.8|419.1|418.9|419.1|418.9|419|418.8|26
1770020920000|2026-02-02 08:28:40|||||||||4409
1770020930000|2026-02-02 08:28:50|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|12
1770020940000|2026-02-02 08:29:00|419.3|419|419.2|419|419.3|419|419.2|419|1217
1770020970000|2026-02-02 08:29:30|419.3|419.1|419.3|419.1|419.3|419.1|419.3|419.1|0
1770020980000|2026-02-02 08:29:40||419||419||419||419|0
1770021010000|2026-02-02 08:30:10|419.1|418.9|419.2|418.9|419.2|418.9|419.1|418.9|174
1770021030000|2026-02-02 08:30:30|419.3|419|419.3|419|419.3|419|419.3|419|109
1770021040000|2026-02-02 08:30:40|419.4|419.1|419.7|419.4|419.7|419.4|419.4|419.1|1325
1770021060000|2026-02-02 08:31:00|||||||||275
1770021100000|2026-02-02 08:31:40|419.6||419.7||419.7||419.6||0
1770021130000|2026-02-02 08:32:10|419.8|419.5|419.8|419.5|419.8|419.5|419.8|419.5|651
1770021180000|2026-02-02 08:33:00|419.9|419.6|419.9|419.6|419.9|419.6|419.9|419.6|210
1770021190000|2026-02-02 08:33:10|420|419.7|419.9|419.7|420|419.7|419.9|419.6|6297
1770021200000|2026-02-02 08:33:20|420||420||420||420||1000
1770021210000|2026-02-02 08:33:30|419.9|419.6|419.8|419.6|419.9|419.6|419.8|419.6|0
1770021230000|2026-02-02 08:33:50|420.2|419.9|420.1|419.9|420.2|419.9|420.1|419.9|106
1770021240000|2026-02-02 08:34:00|420|420|420.1|420|420.1|420|420|420|864
1770021250000|2026-02-02 08:34:10|420|419.9|420|419.9|420|419.9|420|419.9|5213
1770021260000|2026-02-02 08:34:20|420.1||420.1||420.1||420.1||0
1770021270000|2026-02-02 08:34:30|420||420||420||420||0
1770021280000|2026-02-02 08:34:40|420.1||420.1||420.1||420.1||321
1770021300000|2026-02-02 08:35:00|||||||||239
1770021310000|2026-02-02 08:35:10|419.9|419.7|419.9|419.7|419.9|419.7|419.9|419.7|210
1770021330000|2026-02-02 08:35:30|||||||||2400
1770021340000|2026-02-02 08:35:40|420.1|419.8|420.1|419.8|420.1|419.8|420.1|419.8|758
1770021360000|2026-02-02 08:36:00|420.2|419.9|420.2|420.1|420.2|420.1|420.2|419.9|829
1770021370000|2026-02-02 08:36:10|420.1|420|420.1|419.9|420.1|420|420.1|419.9|1266
1770021410000|2026-02-02 08:36:50|420||420||420||420||929
1770021420000|2026-02-02 08:37:00|420.2|420|420.2|420|420.2|420|420|420|3250
1770021530000|2026-02-02 08:38:50|420.1||420.1||420.1||420.1||0
1770021540000|2026-02-02 08:39:00|420|419.9|419.9|419.7|420|419.9|419.9|419.7|0
1770021550000|2026-02-02 08:39:10|||||||||1140
1770021560000|2026-02-02 08:39:20||419.8||419.8||419.8||419.8|0
1770021570000|2026-02-02 08:39:30||419.7||419.7||419.7||419.7|100
1770021590000|2026-02-02 08:39:50|420.1|419.8|420.1|419.8|420.1|419.8|420.1|419.8|844
1770021600000|2026-02-02 08:40:00|420.2|419.9|420.2|420|420.2|420|420.2|419.9|0
1770021620000|2026-02-02 08:40:20|420.4|420.3|420.4|420.2|420.4|420.3|420.4|420.2|740
1770021660000|2026-02-02 08:41:00||420.3||420.2||420.3||420.2|495
1770021670000|2026-02-02 08:41:10|||||||||2000
1770021740000|2026-02-02 08:42:20|420.3|420|420.2|420|420.3|420|420.2|420|5080
1770021750000|2026-02-02 08:42:30||420.1||420.1||420.1||420.1|0
1770021770000|2026-02-02 08:42:50|420.4|420.2|420.3|420.2|420.4|420.2|420.3|420.2|1300
1770021780000|2026-02-02 08:43:00|420.4|420.3|420.5|420.3|420.5|420.3|420.4|420.3|29
1770021790000|2026-02-02 08:43:10|420.7|420.4|420.8|420.6|420.8|420.6|420.7|420.4|896
1770021800000|2026-02-02 08:43:20|421|420.8|421|420.8|421|420.8|421|420.8|867
1770021810000|2026-02-02 08:43:30|||||||||403
1770021830000|2026-02-02 08:43:50|421.2|421|421.2|421|421.2|421|421.2|421|23
1770021840000|2026-02-02 08:44:00|421.1|420.9|421.1|420.9|421.1|420.9|421.1|420.9|2760
1770021850000|2026-02-02 08:44:10||421||420.9||421||420.9|498
1770021860000|2026-02-02 08:44:20|421||421||421||421||0
1770021870000|2026-02-02 08:44:30|420.9|420.8|420.9|420.8|420.9|420.8|420.9|420.8|2747
1770021880000|2026-02-02 08:44:40|421|420.9|421.1|420.9|421.1|420.9|421|420.9|0
1770021890000|2026-02-02 08:44:50||420.8||420.8||420.8||420.8|0
1770021910000|2026-02-02 08:45:10|421|420.5|420.6|420.5|421|420.5|420.6|420.5|0
1770021930000|2026-02-02 08:45:30|420.7||420.7||420.7||420.7||48
1770021960000|2026-02-02 08:46:00|420.6||420.6||420.6||420.6||35
1770021970000|2026-02-02 08:46:10||420.4||420.4||420.4||420.4|500
1770021990000|2026-02-02 08:46:30|420.5||420.6||420.6||420.5||1500
1770022010000|2026-02-02 08:46:50||420.5||420.5||420.5||420.5|0
1770022020000|2026-02-02 08:47:00|420.7|420.4|420.7|420.6|420.7|420.6|420.7|420.4|876
1770022110000|2026-02-02 08:48:30||420.5||420.5||420.5||420.5|96
1770022120000|2026-02-02 08:48:40|420.5|420.4|420.5|420.4|420.5|420.4|420.5|420.4|1428
1770022130000|2026-02-02 08:48:50|420.7|420.5|420.7|420.5|420.7|420.5|420.7|420.5|0
1770022140000|2026-02-02 08:49:00|420.8|420.6|420.8|420.6|420.8|420.6|420.8|420.6|21
1770022180000|2026-02-02 08:49:40||420.7||420.7||420.7||420.7|70
1770022210000|2026-02-02 08:50:10|420.9|420.6|420.9|420.7|420.9|420.7|420.9|420.6|3355
1770022230000|2026-02-02 08:50:30|420.7|420.6|420.7|420.6|420.7|420.6|420.7|420.6|0
1770022250000|2026-02-02 08:50:50|420.8||420.8||420.8||420.8||0
1770022300000|2026-02-02 08:51:40|420.6|420.5|420.6|420.5|420.6|420.5|420.6|420.5|200
1770022310000|2026-02-02 08:51:50|420.7|420.4|420.7|420.5|420.7|420.5|420.7|420.4|3225
1770022340000|2026-02-02 08:52:20|420.8|420.6|420.8|420.6|420.8|420.6|420.8|420.6|19
1770022350000|2026-02-02 08:52:30|||||||||500
1770022360000|2026-02-02 08:52:40|||||||||600
1770022370000|2026-02-02 08:52:50|421|420.7|421|420.8|421|420.8|421|420.7|0
1770022420000|2026-02-02 08:53:40|420.9||420.9||420.9||420.9||0
1770022430000|2026-02-02 08:53:50|421|421.1|421.2|421.1|421.2|421.1|421|421.1|0
1770022460000|2026-02-02 08:54:20||421||421||421||421|0
1770022480000|2026-02-02 08:54:40|421.1||421.1||421.1||421.1||0
1770022490000|2026-02-02 08:54:50|421.2|421.1|421.2|421.1|421.2|421.1|421.2|421.1|250
1770022510000|2026-02-02 08:55:10|||||||||1201
1770022520000|2026-02-02 08:55:20||421||421||421||421|1103
1770022550000|2026-02-02 08:55:50||421.1||421.1||421.1||421.1|0
1770022560000|2026-02-02 08:56:00|||||||||1217
1770022590000|2026-02-02 08:56:30||421||421||421||421|0
1770022600000|2026-02-02 08:56:40|421.5|421.4|421.5|421.4|421.5|421.4|421.5|421.4|974
1770022610000|2026-02-02 08:56:50||421.3||421.3||421.3||421.3|128
1770022620000|2026-02-02 08:57:00|421.3|421.2|421.4|421.2|421.4|421.2|421.3|421.2|170
1770022650000|2026-02-02 08:57:30|421.3||421.3||421.3||421.3||655
1770022670000|2026-02-02 08:57:50|421.4||421.4||421.4||421.4||1101
1770022680000|2026-02-02 08:58:00|421.2|421.1|421.2|421|421.2|421.1|421.2|421|431
1770022700000|2026-02-02 08:58:20|||||||||1100
1770022710000|2026-02-02 08:58:30|||||||||745
1770022740000|2026-02-02 08:59:00|421.3|421.1|421.3|421.1|421.3|421.1|421.3|421.1|0
1770022750000|2026-02-02 08:59:10|||||||||100
1770022790000|2026-02-02 08:59:50|||||||||2523
1770022800000|2026-02-02 09:00:00|421.2|421|421.2|421|421.2|421|421.2|421|702
1770022810000|2026-02-02 09:00:10|421.1|420.9|421.1|420.9|421.1|420.9|421.1|420.9|667
1770022820000|2026-02-02 09:00:20|421||421||421||421||0
1770022860000|2026-02-02 09:01:00||420.8||420.8||420.8||420.8|0
1770022880000|2026-02-02 09:01:20|421.1|420.9|421.1|420.9|421.1|420.9|421.1|420.9|1000
1770022890000|2026-02-02 09:01:30|||||||||400
1770022910000|2026-02-02 09:01:50|||||||||43
1770022920000|2026-02-02 09:02:00|421.2|421|421.2|421|421.2|421|421.2|421|0
1770022940000|2026-02-02 09:02:20|421.1||421.1||421.1||421.1||891
1770022990000|2026-02-02 09:03:10|421.2||421.2||421.2||421.2||0
1770023000000|2026-02-02 09:03:20|421.3|421.1|421.3|421.1|421.3|421.1|421.3|421.1|0
1770023020000|2026-02-02 09:03:40|421.4|421.2|421.4|421.2|421.4|421.2|421.4|421.2|0
1770023070000|2026-02-02 09:04:30|421.3||421.3||421.3||421.3||0
1770023080000|2026-02-02 09:04:40|421.2|421.1|421.2|421.1|421.2|421.1|421.2|421.1|0
1770023090000|2026-02-02 09:04:50|421.1|421|421.3|421.2|421.3|421.2|421.1|421|3063
1770023100000|2026-02-02 09:05:00|421.2|421.1|420.8|420.7|421.2|421.1|420.8|420.7|0
1770023110000|2026-02-02 09:05:10||420.6||420.6||420.6||420.6|846
1770023120000|2026-02-02 09:05:20|420.7||420.7||420.7||420.7||150
1770023160000|2026-02-02 09:06:00|420.6|420.5|420.4|420.3|420.6|420.5|420.4|420.3|1956
1770023170000|2026-02-02 09:06:10|420.3|420.2|420.3|420.2|420.3|420.2|420.3|420.2|364
1770023180000|2026-02-02 09:06:20|420.2|420.1|420.2|420.1|420.2|420.1|420.2|420.1|0
1770023200000|2026-02-02 09:06:40|||||||||76
1770023210000|2026-02-02 09:06:50|420.3||420.3||420.3||420.3||1489
1770023240000|2026-02-02 09:07:20|420.6|420.4|420.6|420.4|420.6|420.4|420.6|420.4|2379
1770023250000|2026-02-02 09:07:30|420.5||420.5||420.5||420.5||0
1770023260000|2026-02-02 09:07:40||420.3||420.3||420.3||420.3|2291
1770023280000|2026-02-02 09:08:00|420.1|419.9|419.9|419.8|420.1|419.9|419.9|419.8|210
1770023290000|2026-02-02 09:08:10|420|419.9|420|419.9|420|419.9|420|419.9|1101
1770023300000|2026-02-02 09:08:20||419.8||419.8||419.8||419.8|123
1770023310000|2026-02-02 09:08:30|419.9||420||420||419.9||0
1770023330000|2026-02-02 09:08:50|419.8|419.7|419.8|419.7|419.9|419.7|419.8|419.7|4186
1770023340000|2026-02-02 09:09:00|419.7|419.6|419.7|419.6|419.7|419.6|419.7|419.6|649
1770023350000|2026-02-02 09:09:10|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|0
1770023370000|2026-02-02 09:09:30|419.5|419.4|419.5|419.3|419.5|419.4|419.5|419.3|1078
1770023390000|2026-02-02 09:09:50|419.4|419.2|419.4|419.2|419.4|419.2|419.4|419.2|0
1770023400000|2026-02-02 09:10:00|419.3|419.1|419.3|419.1|419.3|419.1|419.3|419.1|105
1770023410000|2026-02-02 09:10:10|419.2|419|418.9|418.7|419.2|419|418.9|418.7|548
1770023460000|2026-02-02 09:11:00|419|418.8|419.1|418.9|419.1|418.9|419|418.7|1839
1770023470000|2026-02-02 09:11:10|419.2|419|419.4|419.2|419.4|419.2|419.2|419|2104
1770023480000|2026-02-02 09:11:20||419.3||419.3||419.3||419.3|0
1770023500000|2026-02-02 09:11:40|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|876
1770023510000|2026-02-02 09:11:50|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|269
1770023530000|2026-02-02 09:12:10|||||||||1025
1770023550000|2026-02-02 09:12:30|419.5||419.5||419.5||419.5||460
1770023570000|2026-02-02 09:12:50|419.6|419.4|419.6|419.4|419.6|419.4|419.6|419.4|0
1770023580000|2026-02-02 09:13:00||419.3||419.3||419.3||419.3|0
1770023590000|2026-02-02 09:13:10|419.7|419.4|419.7|419.4|419.7|419.4|419.7|419.4|2384
1770023600000|2026-02-02 09:13:20|419.6||419.6||419.6||419.6||0
1770023610000|2026-02-02 09:13:30|419.7||419.7||419.7||419.7||0
1770023620000|2026-02-02 09:13:40||419.5||419.5||419.5||419.5|0
1770023640000|2026-02-02 09:14:00|419.8|419.6|419.9|419.7|419.9|419.7|419.8|419.6|248
1770023680000|2026-02-02 09:14:40|419.8|419.6|419.7|419.5|419.8|419.6|419.7|419.5|3978
1770023710000|2026-02-02 09:15:10|419.6|419.4|419.5|419.4|419.6|419.4|419.5|419.4|609
1770023730000|2026-02-02 09:15:30|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|373
1770023740000|2026-02-02 09:15:40|||||||||946
1770023770000|2026-02-02 09:16:10||419.2||419.2||419.2||419.2|0
1770023790000|2026-02-02 09:16:30|419.5|419.3|419.5|419.3|419.5|419.3|419.5|419.3|9
1770023800000|2026-02-02 09:16:40||419.4||419.4||419.4||419.4|0
1770023810000|2026-02-02 09:16:50|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|0
1770023820000|2026-02-02 09:17:00|||||||||150
1770023830000|2026-02-02 09:17:10|419.7||419.7||419.7||419.7||22
1770023870000|2026-02-02 09:17:50|419.5|419.4|419.6|419.5|419.6|419.5|419.5|419.3|295
1770023880000|2026-02-02 09:18:00|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|8
1770023890000|2026-02-02 09:18:10|419.6||419.6||419.6||419.6||0
1770023900000|2026-02-02 09:18:20|419.5||419.5||419.5||419.5||0
1770023940000|2026-02-02 09:19:00|419.6||419.6||419.6||419.6||2223
1770023970000|2026-02-02 09:19:30|||||||||20
1770024020000|2026-02-02 09:20:20|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|0
1770024050000|2026-02-02 09:20:50|||||||||650
1770024080000|2026-02-02 09:21:20||419.2||419.2||419.2||419.2|585
1770024140000|2026-02-02 09:22:20|||||||||20
1770024210000|2026-02-02 09:23:30|419.3|419|419.1|419|419.3|419|419.1|419|882
1770024230000|2026-02-02 09:23:50||418.9||418.9||418.9||418.9|1076
1770024240000|2026-02-02 09:24:00|419.3|419.1|419.3|419.1|419.3|419.1|419.3|419.1|2387
1770024260000|2026-02-02 09:24:20||419.2||419.2||419.2||419.2|0
1770024280000|2026-02-02 09:24:40|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|63
1770024350000|2026-02-02 09:25:50|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|7053
1770024380000|2026-02-02 09:26:20||419.1||419.1||419.1||419.1|199
1770024460000|2026-02-02 09:27:40|||||||||500
1770024530000|2026-02-02 09:28:50|419.2|419|419.1|419|419.2|419|419.1|419|1636
1770024540000|2026-02-02 09:29:00|419|418.9|418.8|418.7|419|418.9|418.8|418.7|1417
1770024550000|2026-02-02 09:29:10|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|130
1770024590000|2026-02-02 09:29:50|418.8||418.8||418.8||418.8||724
1770024610000|2026-02-02 09:30:10|418.7||418.7||418.7||418.7||0
1770024660000|2026-02-02 09:31:00|418.5|418.5|418.5|418.3|418.5|418.5|418.5|418.3|0
1770024720000|2026-02-02 09:32:00|418.4|418.2|418.3|418.2|418.4|418.2|418.3|418.2|391
1770024730000|2026-02-02 09:32:10|418.5|418.4|418.3|418.2|418.5|418.4|418.3|418.2|1643
1770024740000|2026-02-02 09:32:20|||||||||1489
1770024750000|2026-02-02 09:32:30|418.1|418|418.1|418|418.1|418|418.1|418|1243
1770024760000|2026-02-02 09:32:40|418|417.9|418|417.9|418|417.9|418|417.9|38
1770024770000|2026-02-02 09:32:50|418.2|418.1|418.5|418.4|418.5|418.4|418.2|418.1|324
1770024780000|2026-02-02 09:33:00|418.3|418.1|418.3|418.1|418.3|418.1|418.3|418.1|1489
1770024790000|2026-02-02 09:33:10|418.1|418|418.1|418|418.1|418|418.1|418|4
1770024820000|2026-02-02 09:33:40|418|417.9|418|417.9|418|417.9|418|417.9|1489
1770024830000|2026-02-02 09:33:50|418.1|418|418.1|417.9|418.1|418|418.1|417.9|0
1770024840000|2026-02-02 09:34:00|417.9|417.7|418|417.9|418|417.9|417.9|417.7|1371
1770024860000|2026-02-02 09:34:20|418.2|418|418.1|417.9|418.2|418|418.1|417.9|1870
1770024870000|2026-02-02 09:34:30|418|417.7|417.8|417.6|418|417.7|417.8|417.6|731
1770024890000|2026-02-02 09:34:50|417.7||417.8||417.8||417.7||3000
1770024900000|2026-02-02 09:35:00|418|417.8|418|417.9|418|417.9|418|417.8|20
1770024910000|2026-02-02 09:35:10||417.8||417.8||417.8||417.8|0
1770024920000|2026-02-02 09:35:20||417.9||417.9||417.9||417.9|0
1770024940000|2026-02-02 09:35:40|417.9|417.8|418|417.8|418|417.8|417.9|417.8|0
1770024960000|2026-02-02 09:36:00||417.9||417.9||417.9||417.9|0
1770024970000|2026-02-02 09:36:10||417.8||417.8||417.9||417.8|0
1770025020000|2026-02-02 09:37:00|417.9|417.7|418|417.8|418|417.8|417.9|417.7|0
1770025030000|2026-02-02 09:37:10|417.8|417.6|417.6|417.5|417.8|417.6|417.6|417.5|536
1770025070000|2026-02-02 09:37:50|417.5|417.4|417.5|417.3|417.5|417.4|417.5|417.3|1005
1770025080000|2026-02-02 09:38:00|417.4|417.4|417.5|417.4|417.5|417.4|417.4|417.4|0
1770025090000|2026-02-02 09:38:10|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|0
1770025200000|2026-02-02 09:40:00|417.5||417.5||417.5||417.5||0
1770025250000|2026-02-02 09:40:50|||||||||1100
1770025310000|2026-02-02 09:41:50|417.8|417.6|417.8|417.6|417.8|417.6|417.8|417.6|1009
1770025320000|2026-02-02 09:42:00|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|210
1770025330000|2026-02-02 09:42:10|418.1|417.9|418.1|417.9|418.1|417.9|418.1|417.9|1030
1770025350000|2026-02-02 09:42:30|||||||||700
1770025370000|2026-02-02 09:42:50|418.4|418.2|418.4|418.2|418.4|418.2|418.4|418.2|20
1770025380000|2026-02-02 09:43:00|418.3||418.3||418.3||418.3||0
1770025390000|2026-02-02 09:43:10|418.4|418.3|418.5|418.3|418.5|418.3|418.4|418.3|0
1770025410000|2026-02-02 09:43:30|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|0
1770025440000|2026-02-02 09:44:00|418.4|418.2|418.5|418.3|418.5|418.3|418.4|418.2|0
1770025450000|2026-02-02 09:44:10|418.4||418.4||418.4||418.4||0
1770025480000|2026-02-02 09:44:40|418.5||418.5||418.5||418.5||1067
1770025500000|2026-02-02 09:45:00|418.4|418.2|418.3|418.1|418.4|418.2|418.2|418.1|341
1770025520000|2026-02-02 09:45:20|418.2|417.9|418.2|418|418.2|418|418.1|417.9|2851
1770025570000|2026-02-02 09:46:10|418.1||418.1||418.1||418.1||0
1770025590000|2026-02-02 09:46:30|418|417.8|418|417.8|418|417.8|418|417.8|1739
1770025610000|2026-02-02 09:46:50|418.1|417.9|418.1|417.9|418.1|417.9|418.1|417.9|0
1770025620000|2026-02-02 09:47:00|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|0
1770025630000|2026-02-02 09:47:10|418.3||418.2||418.3||418.2||0
1770025640000|2026-02-02 09:47:20|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|0
1770025700000|2026-02-02 09:48:20||418.1||418.1||418.1||418.1|41
1770025710000|2026-02-02 09:48:30|418.4|418.2|418.4|418.2|418.4|418.2|418.4|418.2|4913
1770025730000|2026-02-02 09:48:50||418.3||418.3||418.3||418.3|0
1770025740000|2026-02-02 09:49:00|418.5|418.4|418.6|418.5|418.6|418.5|418.5|418.4|1257
1770025770000|2026-02-02 09:49:30|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|18
1770025780000|2026-02-02 09:49:40|||||||||658
1770025790000|2026-02-02 09:49:50|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|88
1770025800000|2026-02-02 09:50:00||418.6||418.6||418.6||418.6|1084
1770025860000|2026-02-02 09:51:00|418.6|418.4|418.5|418.3|418.6|418.4|418.5|418.3|1786
1770025890000|2026-02-02 09:51:30|418.4||418.4||418.4||418.4||80
1770025900000|2026-02-02 09:51:40|418.5||418.5||418.5||418.5||0
1770025910000|2026-02-02 09:51:50|418.4|418.1|418.2|418.1|418.4|418.1|418.2|418.1|0
1770025930000|2026-02-02 09:52:10|418.1|418|418.1|418|418.1|418|418.1|418|0
1770025950000|2026-02-02 09:52:30||417.9||417.9||417.9||417.9|981
1770025970000|2026-02-02 09:52:50|418|418|418.1|417.9|418.1|418|418|417.9|2321
1770025980000|2026-02-02 09:53:00|418||418||418||418||0
1770026010000|2026-02-02 09:53:30|418.1|418|418.1|418|418.1|418|418.1|418|210
1770026020000|2026-02-02 09:53:40||417.9||417.9||417.9||417.9|0
1770026040000|2026-02-02 09:54:00|418.4|418.2|418.4|418.2|418.4|418.2|418.4|418.2|138
1770026050000|2026-02-02 09:54:10|418.3||418.3||418.3||418.3||0
1770026100000|2026-02-02 09:55:00|||||||||1000
1770026110000|2026-02-02 09:55:10|||||||||2500
1770026140000|2026-02-02 09:55:40|||||||||100
1770026160000|2026-02-02 09:56:00|||||||||1357
1770026220000|2026-02-02 09:57:00|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|1042
1770026240000|2026-02-02 09:57:20||418.2||418.2||418.2||418.2|0
1770026250000|2026-02-02 09:57:30||418.3||418.3||418.3||418.3|0
1770026280000|2026-02-02 09:58:00|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|17
1770026330000|2026-02-02 09:58:50|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|19
1770026340000|2026-02-02 09:59:00||418.4||418.4||418.4||418.4|0
1770026350000|2026-02-02 09:59:10||418.5||418.5||418.5||418.5|1000
1770026400000|2026-02-02 10:00:00|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|731
1770026410000|2026-02-02 10:00:10|||||||||911
1770026450000|2026-02-02 10:00:50|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|0
1770026460000|2026-02-02 10:01:00|||||||||190
1770026530000|2026-02-02 10:02:10|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|943
1770026560000|2026-02-02 10:02:40|418.5||418.5||418.5||418.5||53
1770026590000|2026-02-02 10:03:10|418.4|418.2|418.3|418.2|418.4|418.2|418.3|418.2|884
1770026610000|2026-02-02 10:03:30|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|1362
1770026640000|2026-02-02 10:04:00|418.1|418|418.2|418|418.2|418|418.1|418|210
1770026650000|2026-02-02 10:04:10|418.1||418.1||418.1||418.1||0
1770026700000|2026-02-02 10:05:00|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|36
1770026710000|2026-02-02 10:05:10||418||418||418||418|0
1770026740000|2026-02-02 10:05:40|418.1||418.2||418.2||418.1||374
1770026770000|2026-02-02 10:06:10||418.1||418.1||418.1||418.1|0
1770026800000|2026-02-02 10:06:40||418||418||418||418|0
1770026810000|2026-02-02 10:06:50||418.1||418||418.1||418|1489
1770026820000|2026-02-02 10:07:00||418.1||418.1||418.1||418.1|0
1770026830000|2026-02-02 10:07:10||418||418||418||418|690
1770026840000|2026-02-02 10:07:20||418.1||418.1||418.1||418.1|0
1770026910000|2026-02-02 10:08:30|||||||||60
1770026940000|2026-02-02 10:09:00||418||418||418||418|0
1770026950000|2026-02-02 10:09:10|418.1|418.1|418.2|418.1|418.2|418.1|418.1|418.1|2244
1770026960000|2026-02-02 10:09:20|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|138
1770026980000|2026-02-02 10:09:40|418.2|418|418.2|418|418.2|418|418.2|418|351
1770027020000|2026-02-02 10:10:20|418|417.8|418|417.8|418|417.8|418|417.8|0
1770027040000|2026-02-02 10:10:40|418.2|418|418.2|418|418.2|418|418.2|418|1400
1770027060000|2026-02-02 10:11:00|418.1|418.1|418.1|417.9|418.1|418.1|418.1|417.9|0
1770027070000|2026-02-02 10:11:10|417.9|417.8|417.8|417.7|417.9|417.8|417.8|417.7|0
1770027100000|2026-02-02 10:11:40||417.6||417.6||417.6||417.6|1446
1770027110000|2026-02-02 10:11:50|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|0
1770027130000|2026-02-02 10:12:10|||||||||239
1770027140000|2026-02-02 10:12:20|||||||||250
1770027190000|2026-02-02 10:13:10||417.4||417.4||417.4||417.4|444
1770027200000|2026-02-02 10:13:20|417.7|417.6|417.6|417.4|417.8|417.7|417.6|417.4|1531
1770027210000|2026-02-02 10:13:30|||||||||32
1770027230000|2026-02-02 10:13:50||417.5||417.5||417.5||417.5|0
1770027240000|2026-02-02 10:14:00|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|438
1770027270000|2026-02-02 10:14:30||417.5||417.5||417.5||417.5|0
1770027280000|2026-02-02 10:14:40|||||||||792
1770027310000|2026-02-02 10:15:10|417.6||417.6||417.6||417.6||185
1770027320000|2026-02-02 10:15:20|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|807
1770027360000|2026-02-02 10:16:00|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|606
1770027370000|2026-02-02 10:16:10||417.4||417.5||417.5||417.4|0
1770027390000|2026-02-02 10:16:30|||||||||100
1770027410000|2026-02-02 10:16:50|||||||||774
1770027420000|2026-02-02 10:17:00||417.4||417.4||417.4||417.4|0
1770027430000|2026-02-02 10:17:10|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|762
1770027440000|2026-02-02 10:17:20|||||||||4872
1770027500000|2026-02-02 10:18:20|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|0
1770027510000|2026-02-02 10:18:30|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|1660
1770027520000|2026-02-02 10:18:40|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|0
1770027530000|2026-02-02 10:18:50|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|1486
1770027540000|2026-02-02 10:19:00|418.2|418.1|418.1|418|418.2|418.1|418.1|418|963
1770027560000|2026-02-02 10:19:20||417.9||417.9||417.9||417.9|505
1770027610000|2026-02-02 10:20:10|418|418|418.1|418|418.1|418|418|418|0
1770027630000|2026-02-02 10:20:30|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|500
1770027640000|2026-02-02 10:20:40|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|500
1770027650000|2026-02-02 10:20:50|418.4|418.3|418.5|418.3|418.5|418.3|418.4|418.3|200
1770027660000|2026-02-02 10:21:00|418.4||418.4||418.4||418.4||922
1770027690000|2026-02-02 10:21:30||418.2||418.2||418.3||418.2|1489
1770027740000|2026-02-02 10:22:20||418.3||418.3||418.3||418.3|3
1770027830000|2026-02-02 10:23:50|418.3|418.2|418.2|418.1|418.3|418.2|418.2|418.1|644
1770028050000|2026-02-02 10:27:30|||||||||225
1770028080000|2026-02-02 10:28:00|418.1|418|418.1|418|418.1|418|418.1|418|762
1770028090000|2026-02-02 10:28:10|418.2||418.2||418.2||418.2||0
1770028140000|2026-02-02 10:29:00|418.3|418.1|418.2|418.1|418.3|418.1|418.2|418.1|0
1770028150000|2026-02-02 10:29:10|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|666
1770028200000|2026-02-02 10:30:00|418.5|418.2|418.3|418.2|418.5|418.2|418.3|418.2|1053
1770028210000|2026-02-02 10:30:10|418.4|418.3|418.4|418.2|418.4|418.3|418.4|418.2|0
1770028220000|2026-02-02 10:30:20|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|1062
1770028240000|2026-02-02 10:30:40|418.1|418|418|417.9|418.1|418|418|417.9|800
1770028340000|2026-02-02 10:32:20|418.1||418.1||418.1||418.1||0
1770028350000|2026-02-02 10:32:30|418.3|418|418.3|418.1|418.3|418.1|418.3|418|2392
1770028370000|2026-02-02 10:32:50|418.2||418.2||418.2||418.2||1489
1770028380000|2026-02-02 10:33:00|||||||||500
1770028390000|2026-02-02 10:33:10|||||||||303
1770028430000|2026-02-02 10:33:50|418.3||418.3||418.3||418.3||0
1770028470000|2026-02-02 10:34:30||418.2||418.2||418.2||418.2|0
1770028480000|2026-02-02 10:34:40|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|1489
1770028500000|2026-02-02 10:35:00|||||||||600
1770028510000|2026-02-02 10:35:10|418.5||418.5||418.5||418.5||209
1770028520000|2026-02-02 10:35:20|418.4|418.4|418.4|418.3|418.4|418.4|418.4|418.3|500
1770028550000|2026-02-02 10:35:50|418.3|418.1|418.3|418.1|418.3|418.1|418.3|418.1|667
1770028570000|2026-02-02 10:36:10|||||||||250
1770028630000|2026-02-02 10:37:10|418.2||418.2||418.2||418.2||11
1770028640000|2026-02-02 10:37:20|||||||||4
1770028650000|2026-02-02 10:37:30|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|1082
1770028670000|2026-02-02 10:37:50||418.1||418.1||418.1||418.1|0
1770028700000|2026-02-02 10:38:20||418.2||418.2||418.2||418.2|0
1770028760000|2026-02-02 10:39:20|418.4|418.3|418.3|418.2|418.4|418.3|418.3|418.2|1384
1770028770000|2026-02-02 10:39:30||418.1||418.1||418.1||418.1|0
1770028780000|2026-02-02 10:39:40|418.2|418|418.1|418|418.2|418|418.1|418|1300
1770028790000|2026-02-02 10:39:50|418.3|418.1|418.3|418|418.3|418.1|418.3|418|0
1770028830000|2026-02-02 10:40:30|418.2||418.2||418.2||418.2||0
1770028920000|2026-02-02 10:42:00|418.1||418.1||418.1||418.1||0
1770028930000|2026-02-02 10:42:10|418.2||418.2||418.2||418.2||3000
1770028940000|2026-02-02 10:42:20||418.1||418.1||418.1||418.1|0
1770029090000|2026-02-02 10:44:50||418||418||418||418|2
1770029210000|2026-02-02 10:46:50|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|0
1770029220000|2026-02-02 10:47:00|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|1489
1770029240000|2026-02-02 10:47:20|417.9||417.8||417.9||417.8||0
1770029320000|2026-02-02 10:48:40||417.6||417.6||417.6||417.6|0
1770029330000|2026-02-02 10:48:50|417.5|417.7|417.5|417.4|417.5|417.7|417.5|417.4|102
1770029370000|2026-02-02 10:49:30|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|0
1770029390000|2026-02-02 10:49:50|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|0
1770029400000|2026-02-02 10:50:00||417.3||417.4||417.4||417.3|300
1770029410000|2026-02-02 10:50:10|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|2396
1770029520000|2026-02-02 10:52:00||417.4||417.4||417.4||417.4|1489
1770029530000|2026-02-02 10:52:10|417.5||417.5||417.5||417.5||0
1770029560000|2026-02-02 10:52:40||417.3||417.3||417.3||417.3|210
1770029790000|2026-02-02 10:56:30|417.4||417.4||417.4||417.4||0
1770029860000|2026-02-02 10:57:40|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|877
1770029890000|2026-02-02 10:58:10|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|1489
1770029900000|2026-02-02 10:58:20|417.8|417.6|417.8|417.6|417.8|417.6|417.8|417.6|61
1770029950000|2026-02-02 10:59:10|417.7||417.7||417.7||417.7||0
1770029970000|2026-02-02 10:59:30|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|0
1770029980000|2026-02-02 10:59:40|417.9||417.9||417.9||417.9||0
1770030000000|2026-02-02 11:00:00|418|417.8|418|417.8|418|417.8|418|417.8|0
1770030010000|2026-02-02 11:00:10|417.9||417.9||417.9||417.9||0
1770030020000|2026-02-02 11:00:20||417.7||417.7||417.7||417.7|0
1770030090000|2026-02-02 11:01:30|417.8|417.6|417.8|417.6|417.8|417.6|417.8|417.6|572
1770030150000|2026-02-02 11:02:30|417.7||417.7||417.7||417.7||0
1770030180000|2026-02-02 11:03:00|||||||||975
1770030200000|2026-02-02 11:03:20|||||||||398
1770030210000|2026-02-02 11:03:30||417.5||417.5||417.5||417.5|1743
1770030330000|2026-02-02 11:05:30||417.6||417.6||417.6||417.6|0
1770030360000|2026-02-02 11:06:00|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|1471
1770030370000|2026-02-02 11:06:10|||||||||382
1770030390000|2026-02-02 11:06:30|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|0
1770030420000|2026-02-02 11:07:00|418|417.9|418|417.9|418|417.9|418|417.9|58
1770030430000|2026-02-02 11:07:10|418.1|418|418.1|418|418.1|418|418.1|418|0
1770030460000|2026-02-02 11:07:40|||||||||827
1770030480000|2026-02-02 11:08:00|418.2||418.2||418.2||418.2||1110
1770030530000|2026-02-02 11:08:50|418.1||418.1||418.1||418.1||1200
1770030540000|2026-02-02 11:09:00|418.2||418.1||418.2||418.1||0
1770030550000|2026-02-02 11:09:10|418.2||418.2||418.2||418.2||0
1770030580000|2026-02-02 11:09:40|417.8|418.1|417.7|417.6|417.9|418.1|417.7|417.6|2308
1770030600000|2026-02-02 11:10:00|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|649
1770030620000|2026-02-02 11:10:20|417.9||417.8||417.9||417.8||0
1770030650000|2026-02-02 11:10:50|417.9|417.8|418|417.8|418|417.8|417.9|417.8|1982
1770030670000|2026-02-02 11:11:10|418.1|417.9|418.2|418|418.2|418|418.1|417.9|0
1770030710000|2026-02-02 11:11:50|418.1|418.2|418.1|418|418.3|418.2|418.1|418|3841
1770030750000|2026-02-02 11:12:30|418.2||418.1||418.2||418.1||749
1770030780000|2026-02-02 11:13:00|418.2|418.1|418.4|418.3|418.4|418.3|418.2|418.1|5
1770030790000|2026-02-02 11:13:10|418.5||418.4||418.5||418.4||0
1770030800000|2026-02-02 11:13:20|418.3|418.2|418.3|418.1|418.3|418.2|418.3|418.1|4640
1770030810000|2026-02-02 11:13:30|418.2||418.2||418.2||418.2||0
1770030830000|2026-02-02 11:13:50|418.1|418|418.1|417.9|418.1|418|418.1|417.9|2055
1770030840000|2026-02-02 11:14:00|418|417.8|418|417.8|418|417.8|418|417.8|1
1770030850000|2026-02-02 11:14:10|417.9||417.9||417.9||417.9||0
1770030860000|2026-02-02 11:14:20|417.8|417.7|417.9|417.7|417.9|417.7|417.8|417.7|1541
1770030920000|2026-02-02 11:15:20|417.8|417.6|417.7|417.6|417.8|417.6|417.7|417.6|0
1770031010000|2026-02-02 11:16:50|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|0
1770031020000|2026-02-02 11:17:00|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|2394
1770031040000|2026-02-02 11:17:20|418|417.9|418|417.9|418|417.9|418|417.9|0
1770031050000|2026-02-02 11:17:30|418.1|418|418.1|418|418.1|418|418.1|418|0
1770031090000|2026-02-02 11:18:10|418|417.9|418|417.9|418|417.9|418|417.9|1015
1770031110000|2026-02-02 11:18:30|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|902
1770031130000|2026-02-02 11:18:50|||||||||300
1770031140000|2026-02-02 11:19:00|418|417.9|418|417.9|418|417.9|418|417.9|910
1770031150000|2026-02-02 11:19:10|418.1||418.1||418.1||418.1||2393
1770031170000|2026-02-02 11:19:30|418.2|418|418.1|418|418.2|418|418.1|418|74
1770031180000|2026-02-02 11:19:40|418.2||418.2||418.2||418.2||0
1770031190000|2026-02-02 11:19:50|418.1||418.1||418.1||418.1||0
1770031250000|2026-02-02 11:20:50|418|417.9|418|417.9|418|417.9|418|417.9|215
1770031270000|2026-02-02 11:21:10|||||||||471
1770031300000|2026-02-02 11:21:40|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|1826
1770031420000|2026-02-02 11:23:40|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|0
1770031450000|2026-02-02 11:24:10||417.6||417.6||417.6||417.6|0
1770031470000|2026-02-02 11:24:30||417.7||417.7||417.7||417.7|0
1770031500000|2026-02-02 11:25:00|417.7|417.6|417.8|417.6|417.8|417.6|417.7|417.6|0
1770031520000|2026-02-02 11:25:20|417.6|417.5|417.5|417.4|417.6|417.5|417.5|417.4|2500
1770031550000|2026-02-02 11:25:50|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|0
1770031560000|2026-02-02 11:26:00|||||||||2037
1770031590000|2026-02-02 11:26:30|417.5|417.4|417.5|417.3|417.5|417.4|417.5|417.3|2396
1770031620000|2026-02-02 11:27:00|417.8|417.4|417.7|417.6|417.8|417.6|417.7|417.4|2539
1770031630000|2026-02-02 11:27:10|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|446
1770031660000|2026-02-02 11:27:40|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|0
1770031670000|2026-02-02 11:27:50|417.4|417.2|417.4|417.2|417.4|417.2|417.4|417.2|0
1770031680000|2026-02-02 11:28:00|||||||||1000
1770031690000|2026-02-02 11:28:10|||||||||500
1770031720000|2026-02-02 11:28:40|417.3||417.3||417.3||417.3||0
1770031740000|2026-02-02 11:29:00|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|250
1770031750000|2026-02-02 11:29:10|||||||||481
1770031800000|2026-02-02 11:30:00|||||||||1274
1770031820000|2026-02-02 11:30:20|417.5|417.3|417.5|417.2|417.5|417.3|417.5|417.2|1000
1770031830000|2026-02-02 11:30:30||417.3||417.3||417.3||417.3|0
1770031840000|2026-02-02 11:30:40|||||||||1500
1770031920000|2026-02-02 11:32:00|417.4|417.2|417.4|417.2|417.4|417.2|417.4|417.2|762
1770031930000|2026-02-02 11:32:10|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|0
1770031940000|2026-02-02 11:32:20|||||||||1361
1770032030000|2026-02-02 11:33:50||417.2||417.2||417.2||417.2|210
1770032040000|2026-02-02 11:34:00||417.3||417.3||417.3||417.3|0
1770032100000|2026-02-02 11:35:00|417.6|417.2|417.5|417.2|417.6|417.2|417.5|417.2|0
1770032110000|2026-02-02 11:35:10|417.4|417.1|417.4|417.2|417.4|417.2|417.4|417.1|5515
1770032130000|2026-02-02 11:35:30|||||||||1674
1770032150000|2026-02-02 11:35:50|||||||||1286
1770032160000|2026-02-02 11:36:00|||||||||1405
1770032180000|2026-02-02 11:36:20|417.3|417.1|417.3|417.1|417.3|417.1|417.3|417.1|466
1770032200000|2026-02-02 11:36:40|||||||||2637
1770032230000|2026-02-02 11:37:10|||||||||55
1770032250000|2026-02-02 11:37:30|||||||||8586
1770032260000|2026-02-02 11:37:40|||||||||761
1770032270000|2026-02-02 11:37:50|||||||||152
1770032290000|2026-02-02 11:38:10|417.4|417.2|417.5|417.2|417.5|417.2|417.4|417.2|411
1770032310000|2026-02-02 11:38:30|||||||||152
1770032380000|2026-02-02 11:39:40|||||||||1471
1770032390000|2026-02-02 11:39:50|417.4||417.5||417.5||417.4||0
1770032400000|2026-02-02 11:40:00|417.4|417.1|417.4|417.1|417.4|417.1|417.4|417.1|0
1770032560000|2026-02-02 11:42:40|||||||||262
1770032580000|2026-02-02 11:43:00|417.6|417.4|417.5|417.3|417.6|417.4|417.5|417.3|6818
1770032590000|2026-02-02 11:43:10|417.4|417.2|417.4|417.2|417.4|417.2|417.4|417.2|1107
1770032600000|2026-02-02 11:43:20|||||||||100
1770032650000|2026-02-02 11:44:10||417.1||417.1||417.1||417.1|2954
1770032660000|2026-02-02 11:44:20|417.3||417.3||417.3||417.3||25
1770032730000|2026-02-02 11:45:30|417.2|417|417.2|417|417.2|417|417.2|417|2700
1770032740000|2026-02-02 11:45:40|||||||||227
1770032770000|2026-02-02 11:46:10|417.3|417.1|417.4|417.1|417.4|417.1|417.3|417.1|2500
1770032780000|2026-02-02 11:46:20|417.3||417.3||417.3||417.3||0
1770032830000|2026-02-02 11:47:10|417.2|417|417.2|417|417.2|417|417.2|417|972
1770032840000|2026-02-02 11:47:20|||||||||100
1770032870000|2026-02-02 11:47:50|||||||||2723
1770032880000|2026-02-02 11:48:00|417.3||417.3||417.3||417.3||0
1770032900000|2026-02-02 11:48:20|||||||||618
1770032940000|2026-02-02 11:49:00||417.1||417.1||417.1||417.1|0
1770032970000|2026-02-02 11:49:30|417.5|417.3|417.5|417.3|417.6|417.3|417.5|417.3|1704
1770032980000|2026-02-02 11:49:40|417.6||417.6||417.6||417.6||0
1770033000000|2026-02-02 11:50:00|417.4|417.2|417.3|417.1|417.4|417.2|417.3|417.1|5581
1770033010000|2026-02-02 11:50:10|||||||||374
1770033030000|2026-02-02 11:50:30|417.4|417.2|417.4|417.2|417.4|417.2|417.4|417.2|789
1770033040000|2026-02-02 11:50:40|417.5||417.5||417.5||417.5||1165
1770033060000|2026-02-02 11:51:00|417.6|417.3|417.6|417.3|417.6|417.3|417.6|417.3|159
1770033070000|2026-02-02 11:51:10|417.5||417.5||417.5||417.5||0
1770033120000|2026-02-02 11:52:00|417.6||417.6||417.6||417.6||0
1770033180000|2026-02-02 11:53:00||417.4||417.4||417.4||417.4|1427
1770033200000|2026-02-02 11:53:20|417.7|417.5|417.7|417.5|417.7|417.5|417.7|417.5|59
1770033210000|2026-02-02 11:53:30|417.8|417.6|417.8|417.6|417.8|417.6|417.8|417.6|1538
1770033220000|2026-02-02 11:53:40|417.9||417.9||417.9||417.9||0
1770033260000|2026-02-02 11:54:20||417.7||417.7||417.7||417.7|0
1770033320000|2026-02-02 11:55:20|||||||||1863
1770033330000|2026-02-02 11:55:30|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|0
1770033370000|2026-02-02 11:56:10|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|996
1770033410000|2026-02-02 11:56:50|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|1845
1770033540000|2026-02-02 11:59:00|417.9|417.8|417.9|417.7|417.9|417.8|417.9|417.7|1863
1770033570000|2026-02-02 11:59:30||417.8||417.7||417.8||417.7|2223
1770033600000|2026-02-02 12:00:00|417.8|417.8|417.8|417.7|417.8|417.8|417.8|417.7|210
1770033610000|2026-02-02 12:00:10||417.6||417.6||417.6||417.6|0
1770033640000|2026-02-02 12:00:40|417.7||417.7||417.7||417.7||210
1770033650000|2026-02-02 12:00:50|417.8||417.8||417.8||417.8||0
1770033670000|2026-02-02 12:01:10|417.7|417.7|417.8|417.7|417.8|417.7|417.7|417.7|1105
1770033690000|2026-02-02 12:01:30|||||||||40
1770033720000|2026-02-02 12:02:00|||||||||2739
1770033730000|2026-02-02 12:02:10|||||||||1000
1770033840000|2026-02-02 12:04:00|||||||||210
1770033850000|2026-02-02 12:04:10|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|0
1770033940000|2026-02-02 12:05:40|417.8||417.8||417.8||417.8||1849
1770033960000|2026-02-02 12:06:00|417.7||417.7||417.7||417.7||0
1770033970000|2026-02-02 12:06:10|417.8||417.8||417.8||417.8||0
1770033980000|2026-02-02 12:06:20||417.7||417.7||417.7||417.7|0
1770034030000|2026-02-02 12:07:10|417.9||417.8||417.9||417.8||0
1770034040000|2026-02-02 12:07:20|417.9||417.8||417.9||417.8||0
1770034050000|2026-02-02 12:07:30|417.9||417.9||417.9||417.9||0
1770034060000|2026-02-02 12:07:40|417.8|417.6|417.7|417.6|417.9|417.6|417.7|417.6|0
1770034070000|2026-02-02 12:07:50|||||||||1471
1770034170000|2026-02-02 12:09:30|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|0
1770034190000|2026-02-02 12:09:50|417.5|417.4|417.6|417.4|417.6|417.4|417.5|417.4|328
1770034200000|2026-02-02 12:10:00||417.5||417.5||417.5||417.5|0
1770034210000|2026-02-02 12:10:10|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|65
1770034220000|2026-02-02 12:10:20|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|1
1770034250000|2026-02-02 12:10:50|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|0
1770034290000|2026-02-02 12:11:30|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|202
1770034360000|2026-02-02 12:12:40|||||||||17
1770034380000|2026-02-02 12:13:00|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|0
1770034390000|2026-02-02 12:13:10|417.8||417.8||417.8||417.8||0
1770034400000|2026-02-02 12:13:20|417.7||417.7||417.7||417.7||0
1770034440000|2026-02-02 12:14:00|417.6|417.5|417.7|417.5|417.7|417.5|417.6|417.5|53
1770034480000|2026-02-02 12:14:40|418|417.9|418|417.9|418|417.9|418|417.9|0
1770034530000|2026-02-02 12:15:30|417.9|417.8|417.8|417.7|417.9|417.8|417.8|417.7|2002
1770034570000|2026-02-02 12:16:10|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|0
1770034580000|2026-02-02 12:16:20|||||||||1000
1770034610000|2026-02-02 12:16:50|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.4|0
1770034630000|2026-02-02 12:17:10|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|0
1770034650000|2026-02-02 12:17:30|417.4|417.3|417.5|417.3|417.5|417.4|417.4|417.3|1537
1770034660000|2026-02-02 12:17:40||417.4||417.3||417.4||417.3|0
1770034680000|2026-02-02 12:18:00||417.4||417.4||417.4||417.4|2396
1770034700000|2026-02-02 12:18:20||417.3||417.4||417.4||417.3|0
1770034760000|2026-02-02 12:19:20||417.3||417.3||417.3||417.3|0
1770034820000|2026-02-02 12:20:20||417.4||417.4||417.4||417.4|0
1770034830000|2026-02-02 12:20:30|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|1282
1770034840000|2026-02-02 12:20:40|417.8||417.8||417.8||417.8||0
1770034860000|2026-02-02 12:21:00|417.9|417.7|417.9|417.8|417.9|417.8|417.9|417.7|210
1770034870000|2026-02-02 12:21:10|418||418||418||418||1011
1770034880000|2026-02-02 12:21:20|417.9||417.9||417.9||417.9||1209
1770034900000|2026-02-02 12:21:40|||||||||5
1770034910000|2026-02-02 12:21:50|||||||||2946
1770035030000|2026-02-02 12:23:50||417.7||417.7||417.7||417.7|255
1770035040000|2026-02-02 12:24:00||417.8||417.8||417.8||417.8|18
1770035050000|2026-02-02 12:24:10|418||418||418||418||919
1770035100000|2026-02-02 12:25:00||417.9||417.9||417.9||417.9|0
1770035190000|2026-02-02 12:26:30|||||||||500
1770035210000|2026-02-02 12:26:50|418.1|418|418.2|418.1|418.2|418.1|418.1|418|0
1770035280000|2026-02-02 12:28:00|418.3||418.3||418.3||418.3||93
1770035320000|2026-02-02 12:28:40||418.2||418.2||418.2||418.2|750
1770035330000|2026-02-02 12:28:50|||||||||5
1770035380000|2026-02-02 12:29:40||418.1||418.1||418.1||418.1|1155
1770035390000|2026-02-02 12:29:50||418.2||418.2||418.2||418.2|0
1770035400000|2026-02-02 12:30:00|||||||||354
1770035440000|2026-02-02 12:30:40|418.4||418.4||418.4||418.4||0
1770035460000|2026-02-02 12:31:00||418.3||418.3||418.3||418.3|0
1770035520000|2026-02-02 12:32:00||418.2||418.2||418.2||418.2|1397
1770035550000|2026-02-02 12:32:30|418.3|418.1|418.2|418.1|418.3|418.1|418.2|418.1|0
1770035560000|2026-02-02 12:32:40|418.3||418.3||418.3||418.3||0
1770035640000|2026-02-02 12:34:00||418.2||418.2||418.2||418.2|0
1770035700000|2026-02-02 12:35:00|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|0
1770035780000|2026-02-02 12:36:20|||||||||20
1770035830000|2026-02-02 12:37:10|||||||||100
1770035900000|2026-02-02 12:38:20|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|572
1770035940000|2026-02-02 12:39:00|418.6||418.6||418.6||418.6||1102
1770035980000|2026-02-02 12:39:40||418.5||418.5||418.5||418.5|0
1770035990000|2026-02-02 12:39:50|418.7||418.7||418.7||418.7||1397
1770036050000|2026-02-02 12:40:50||418.6||418.6||418.6||418.6|0
1770036220000|2026-02-02 12:43:40|||||||||212
1770036240000|2026-02-02 12:44:00|||||||||86
1770036350000|2026-02-02 12:45:50|418.5|418.5|418.5|418.4|418.5|418.5|418.5|418.4|911
1770036380000|2026-02-02 12:46:20|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|606
1770036390000|2026-02-02 12:46:30|418.7|418.4|418.8|418.7|418.8|418.7|418.7|418.4|244
1770036400000|2026-02-02 12:46:40|418.9||418.9||418.9||418.9||0
1770036420000|2026-02-02 12:47:00||418.8||418.7||418.8||418.7|1397
1770036430000|2026-02-02 12:47:10|||||||||1356
1770036450000|2026-02-02 12:47:30|||||||||1397
1770036470000|2026-02-02 12:47:50|419|418.8|419|418.8|419|418.8|419|418.8|20
1770036490000|2026-02-02 12:48:10||418.9||418.9||418.9||418.9|0
1770036530000|2026-02-02 12:48:50||418.8||418.8||418.8||418.8|1397
1770036540000|2026-02-02 12:49:00|418.9||419||419||418.9||0
1770036580000|2026-02-02 12:49:40|418.9|418.7|418.8|418.7|418.9|418.7|418.8|418.7|0
1770036740000|2026-02-02 12:52:20|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|1383
1770036800000|2026-02-02 12:53:20|419|418.9|419|418.9|419|418.9|419|418.9|0
1770036820000|2026-02-02 12:53:40|||||||||548
1770036880000|2026-02-02 12:54:40|||||||||700
1770036980000|2026-02-02 12:56:20|||||||||1133
1770037020000|2026-02-02 12:57:00|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|1748
1770037030000|2026-02-02 12:57:10|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|337
1770037060000|2026-02-02 12:57:40|418.9|418.8|418.8|418.7|418.9|418.8|418.8|418.7|1521
1770037080000|2026-02-02 12:58:00|||||||||755
1770037090000|2026-02-02 12:58:10|419|418.8|418.8|418.7|419|418.8|418.8|418.7|1737
1770037130000|2026-02-02 12:58:50|418.9||418.9||418.9||418.9||0
1770037140000|2026-02-02 12:59:00||418.8||418.8||418.8||418.8|0
1770037150000|2026-02-02 12:59:10|419|418.9|419|418.9|419.1|418.9|419|418.9|210
1770037160000|2026-02-02 12:59:20|419.1|419|419.1|419|419.1|419|419.1|419|128
1770037200000|2026-02-02 13:00:00|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|76
1770037210000|2026-02-02 13:00:10|419.3||419.3||419.3||419.3||1747
1770037220000|2026-02-02 13:00:20||419.2||419.2||419.2||419.2|210
1770037230000|2026-02-02 13:00:30|||||||||665
1770037250000|2026-02-02 13:00:50|||||||||1462
1770037320000|2026-02-02 13:02:00|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.2|911
1770037330000|2026-02-02 13:02:10||419.2||419.2||419.2||419.2|0
1770037350000|2026-02-02 13:02:30||419.3||419.3||419.3||419.3|0
1770037360000|2026-02-02 13:02:40|419.3|419.2|419.4|419.2|419.4|419.2|419.3|419.2|210
1770037670000|2026-02-02 13:07:50||419.3||419.3||419.3||419.3|3000
1770037680000|2026-02-02 13:08:00|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|0
1770037740000|2026-02-02 13:09:00|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|210
1770037800000|2026-02-02 13:10:00|419.3||419.3||419.3||419.3||0
1770037810000|2026-02-02 13:10:10|419.2||419.3||419.3||419.2||1548
1770037840000|2026-02-02 13:10:40|419.2||419.2||419.2||419.2||0
1770037900000|2026-02-02 13:11:40|419.1|419|419.1|419|419.1|419|419.1|419|0
1770037920000|2026-02-02 13:12:00|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|579
1770037970000|2026-02-02 13:12:50||419||419||419||419|0
1770037990000|2026-02-02 13:13:10||419.1||419.1||419.1||419.1|1194
1770038010000|2026-02-02 13:13:30|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|0
1770038110000|2026-02-02 13:15:10||419.1||419.1||419.1||419.1|1228
1770038120000|2026-02-02 13:15:20|419.2||419.2||419.2||419.2||0
1770038140000|2026-02-02 13:15:40|||||||||2184
1770038230000|2026-02-02 13:17:10|||||||||119
1770038240000|2026-02-02 13:17:20|||||||||200
1770038280000|2026-02-02 13:18:00|419.1|419|419.1|419|419.1|419|419.1|419|0
1770038290000|2026-02-02 13:18:10||418.9||418.9||418.9||418.9|2184
1770038310000|2026-02-02 13:18:30|419||419||419||419||0
1770038320000|2026-02-02 13:18:40|419.1||419.1||419.1||419.1||1500
1770038350000|2026-02-02 13:19:10|419||419.1||419.1||419||0
1770038410000|2026-02-02 13:20:10|419.4|419|419.5|419.3|419.5|419.3|419.4|419|2184
1770038430000|2026-02-02 13:20:30|419.6|419.4|419.6|419.5|419.6|419.5|419.6|419.4|1747
1770038450000|2026-02-02 13:20:50|419.7|419.6|419.8|419.6|419.8|419.6|419.7|419.6|1422
1770038460000|2026-02-02 13:21:00|419.7|419.5|419.4|419.3|419.7|419.5|419.4|419.3|0
1770038490000|2026-02-02 13:21:30|419.5|419.4|419.5|419.3|419.5|419.4|419.5|419.3|379
1770038590000|2026-02-02 13:23:10|419.4||419.4||419.4||419.4||0
1770038620000|2026-02-02 13:23:40|||||||||1230
1770038770000|2026-02-02 13:26:10||419.2||419.2||419.2||419.2|113
1770038880000|2026-02-02 13:28:00||419.3||419.2||419.3||419.2|0
1770038930000|2026-02-02 13:28:50|419.2|419.1|419.1|419|419.2|419.1|419.1|419|1630
1770038950000|2026-02-02 13:29:10|419|418.9|419|418.9|419|418.9|419|418.9|0
1770038960000|2026-02-02 13:29:20|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|0
1770038980000|2026-02-02 13:29:40|419|418.9|419|418.9|419|418.9|419|418.9|142
1770039010000|2026-02-02 13:30:10|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|1959
1770039020000|2026-02-02 13:30:20|419|418.9|419|418.9|419|418.9|419|418.9|0
1770039030000|2026-02-02 13:30:30|419.1||419.1||419.1||419.1||1000
1770039040000|2026-02-02 13:30:40||419||418.9||419||418.9|0
1770039060000|2026-02-02 13:31:00|419|418.8|418.9|418.8|419|418.8|418.9|418.8|0
1770039100000|2026-02-02 13:31:40|419|418.9|419|418.9|419|418.9|419|418.9|39
1770039110000|2026-02-02 13:31:50|419.1|419|419.1|419|419.1|419|419.1|419|0
1770039120000|2026-02-02 13:32:00|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|1158
1770039210000|2026-02-02 13:33:30|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|26
1770039240000|2026-02-02 13:34:00|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|0
1770039260000|2026-02-02 13:34:20|419.5|419.4|419.5|419.3|419.5|419.4|419.5|419.3|0
1770039360000|2026-02-02 13:36:00|419.6|419.4|419.6|419.5|419.6|419.5|419.6|419.4|1294
1770039400000|2026-02-02 13:36:40||419.4||419.4||419.4||419.4|0
1770039420000|2026-02-02 13:37:00|419.7|419.6|419.7|419.6|419.7|419.6|419.7|419.6|0
1770039480000|2026-02-02 13:38:00|||||||||150
1770039520000|2026-02-02 13:38:40|||||||||637
1770039530000|2026-02-02 13:38:50||419.5||419.5||419.5||419.5|0
1770039550000|2026-02-02 13:39:10||419.6||419.6||419.6||419.6|0
1770039580000|2026-02-02 13:39:40|419.8|419.5|419.7|419.5|419.8|419.6|419.7|419.5|2671
1770039590000|2026-02-02 13:39:50|419.5|419.4|419.5|419.3|419.5|419.4|419.5|419.3|1600
1770039670000|2026-02-02 13:41:10||419.4||419.4||419.4||419.4|171
1770039710000|2026-02-02 13:41:50|419.6|419.1|419.2|419.1|419.6|419.1|419.2|419.1|541
1770039720000|2026-02-02 13:42:00|419.3|419.2|419.3|419.1|419.3|419.2|419.3|419.1|2164
1770039730000|2026-02-02 13:42:10||419.2||419.1||419.2||419.1|0
1770039780000|2026-02-02 13:43:00|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|760
1770039800000|2026-02-02 13:43:20|419.6|419.4|419.7|419.6|419.7|419.6|419.6|419.4|4302
1770039810000|2026-02-02 13:43:30|419.8|419.7|419.8|419.7|419.8|419.7|419.8|419.7|144
1770039860000|2026-02-02 13:44:20|419.9|419.8|419.9|419.8|419.9|419.8|419.9|419.8|60
1770039870000|2026-02-02 13:44:30||419.7||419.7||419.7||419.7|0
1770039900000|2026-02-02 13:45:00|||||||||4000
1770039910000|2026-02-02 13:45:10|||||||||4020
1770039930000|2026-02-02 13:45:30|419.8||419.8||419.8||419.8||0
1770039960000|2026-02-02 13:46:00|||||||||220
1770040000000|2026-02-02 13:46:40|419.9|419.8|419.9|419.8|419.9|419.8|419.9|419.8|210
1770040020000|2026-02-02 13:47:00|420|419.9|420|419.9|420|419.9|420|419.9|2239
1770040040000|2026-02-02 13:47:20||419.8||419.9||419.9||419.8|5089
1770040050000|2026-02-02 13:47:30|419.9|419.8|419.9|419.7|419.9|419.8|419.9|419.7|345
1770040060000|2026-02-02 13:47:40||419.8||419.7||419.8||419.7|0
1770040100000|2026-02-02 13:48:20|419.8||419.8||419.8||419.8||0
1770040110000|2026-02-02 13:48:30||419.6||419.6||419.6||419.6|2312
1770040120000|2026-02-02 13:48:40|419.7||419.8||419.8||419.7||0
1770040130000|2026-02-02 13:48:50|419.7||419.7||419.7||419.7||3842
1770040170000|2026-02-02 13:49:30||419.5||419.5||419.5||419.5|84
1770040200000|2026-02-02 13:50:00|419.6||419.6||419.6||419.6||2735
1770040220000|2026-02-02 13:50:20|419.7|419.6|419.9|419.7|419.9|419.7|419.7|419.5|7150
1770040260000|2026-02-02 13:51:00||419.8||419.8||419.8||419.8|0
1770040270000|2026-02-02 13:51:10|||||||||42
1770040330000|2026-02-02 13:52:10|420||420||420||420||1206
1770040350000|2026-02-02 13:52:30||419.9||419.9||419.9||419.9|250
1770040390000|2026-02-02 13:53:10||419.8||419.8||419.8||419.8|0
1770040410000|2026-02-02 13:53:30|||||||||114
1770040450000|2026-02-02 13:54:10|419.9||419.9||420||419.9||0
1770040460000|2026-02-02 13:54:20|420|419.9|420|419.9|420|419.9|420|419.9|0
1770040470000|2026-02-02 13:54:30|419.9|419.8|419.9|419.8|419.9|419.8|419.9|419.8|2298
1770040490000|2026-02-02 13:54:50|420||420||420||420||2802
1770040560000|2026-02-02 13:56:00|420.1|420|420.1|420|420.1|420|420.1|420|2382
1770040580000|2026-02-02 13:56:20|420.5|420.4|420.6|420.4|420.6|420.4|420.5|420.3|7656
1770040620000|2026-02-02 13:57:00|420.5||420.5||420.5||420.5||0
1770040730000|2026-02-02 13:58:50|420.6|420.5|420.6|420.5|420.6|420.5|420.6|420.5|852
1770040740000|2026-02-02 13:59:00|420.7|420.6|420.7|420.6|420.7|420.6|420.7|420.6|1622
1770040750000|2026-02-02 13:59:10|||||||||100
1770040790000|2026-02-02 13:59:50|420.6|420.5|420.6|420.5|420.6|420.5|420.6|420.5|0
1770040810000|2026-02-02 14:00:10||420.4||420.4||420.4||420.4|1197
1770040820000|2026-02-02 14:00:20|420.5||420.5||420.5||420.5||93
1770040840000|2026-02-02 14:00:40||420.3||420.3||420.4||420.3|300
1770040850000|2026-02-02 14:00:50||420.4||420.3||420.4||420.3|1000
1770040870000|2026-02-02 14:01:10||420.4||420.4||420.4||420.4|0
1770040880000|2026-02-02 14:01:20|||||||||309
1770040890000|2026-02-02 14:01:30|420.4|420.3|420.4|420.3|420.4|420.3|420.4|420.3|2379
1770040900000|2026-02-02 14:01:40|420.5|420.4|420.5|420.4|420.5|420.4|420.5|420.4|210
1770040910000|2026-02-02 14:01:50|420.6|420.5|420.6|420.5|420.6|420.5|420.6|420.5|1502
1770041010000|2026-02-02 14:03:30|420.5|420.4|420.6|420.4|420.6|420.4|420.5|420.4|0
1770041020000|2026-02-02 14:03:40||420.5||420.5||420.5||420.5|0
1770041040000|2026-02-02 14:04:00||420.4||420.5||420.5||420.4|0
1770041050000|2026-02-02 14:04:10|420.7|420.6|420.7|420.6|420.7|420.6|420.7|420.6|0
1770041060000|2026-02-02 14:04:20|420.8||420.8||420.8||420.8||0
1770041090000|2026-02-02 14:04:50||420.7||420.7||420.7||420.7|0
1770041110000|2026-02-02 14:05:10|||||||||2000
1770041190000|2026-02-02 14:06:30|420.7|420.6|420.7|420.6|420.7|420.6|420.7|420.6|1304
1770041240000|2026-02-02 14:07:20|420.6|420.5|420.6|420.5|420.6|420.5|420.6|420.5|1262
1770041250000|2026-02-02 14:07:30||420.4||420.4||420.4||420.4|223
1770041340000|2026-02-02 14:09:00||420.5||420.5||420.5||420.5|0
1770041350000|2026-02-02 14:09:10|||||||||2413
1770041400000|2026-02-02 14:10:00|||||||||33
1770041410000|2026-02-02 14:10:10|||||||||50
1770041430000|2026-02-02 14:10:30|420.7||420.6||420.7||420.6||200
1770041440000|2026-02-02 14:10:40||420.4||420.4||420.4||420.4|563
1770041460000|2026-02-02 14:11:00|420.5||420.5||420.5||420.5||0
1770041490000|2026-02-02 14:11:30||420.3||420.4||420.4||420.3|443
1770041520000|2026-02-02 14:12:00|420.6||420.6||420.6||420.6||0
1770041580000|2026-02-02 14:13:00||420.5||420.5||420.5||420.5|0
1770041590000|2026-02-02 14:13:10|||||||||775
1770041600000|2026-02-02 14:13:20|||||||||100
1770041610000|2026-02-02 14:13:30|420.4|420.3|420.4|420.3|420.4|420.3|420.4|420.3|0
1770041640000|2026-02-02 14:14:00|420.5||420.5||420.5||420.5||1586
1770041670000|2026-02-02 14:14:30|420.4||420.5||420.5||420.4||0
1770041680000|2026-02-02 14:14:40||420.4||420.4||420.4||420.4|0
1770041730000|2026-02-02 14:15:30|||||||||1000
1770041820000|2026-02-02 14:17:00|||||||||923
1770041860000|2026-02-02 14:17:40|||||||||707
1770041870000|2026-02-02 14:17:50||420.3||420.3||420.3||420.3|0
1770042000000|2026-02-02 14:20:00|420.6|420.4|420.6|420.4|420.6|420.4|420.6|420.4|0
1770042050000|2026-02-02 14:20:50|420.5|420.3|420.5|420.3|420.5|420.3|420.5|420.3|0
1770042120000|2026-02-02 14:22:00|420.4||420.5||420.5||420.4||0
1770042180000|2026-02-02 14:23:00||420.4||420.4||420.4||420.4|0
1770042190000|2026-02-02 14:23:10|420.6|420.5|420.6|420.5|420.6|420.5|420.6|420.5|1044
1770042310000|2026-02-02 14:25:10|420.7|420.6|420.7|420.6|420.7|420.6|420.7|420.6|1349
1770042320000|2026-02-02 14:25:20||420.5||420.5||420.5||420.5|0
1770042360000|2026-02-02 14:26:00||420.6||420.6||420.6||420.6|1000
1770042430000|2026-02-02 14:27:10|420.8|420.7|420.8|420.7|420.8|420.7|420.8|420.7|2699
1770042450000|2026-02-02 14:27:30|420.7|420.6|420.7|420.6|420.7|420.6|420.7|420.6|0
1770042460000|2026-02-02 14:27:40|420.9|420.8|420.9|420.8|420.9|420.8|420.9|420.8|610
1770042480000|2026-02-02 14:28:00|421|420.9|421.1|421|421.1|421|421|420.9|2218
1770042490000|2026-02-02 14:28:10|421|420.9|421|420.9|421|420.9|421|420.9|1177
1770042500000|2026-02-02 14:28:20|420.9|420.8|420.9|420.8|420.9|420.9|420.9|420.8|164
1770042510000|2026-02-02 14:28:30|421|420.9|421|420.9|421|420.9|421|420.8|4341
1770042550000|2026-02-02 14:29:10||420.8||420.8||420.8||420.8|720
1770042560000|2026-02-02 14:29:20|||||||||2000
1770042600000|2026-02-02 14:30:00|421.1|420.9|421.2|421|421.2|421.1|421.1|420.8|2155
1770042620000|2026-02-02 14:30:20|421.3|421.1|421.3|421.1|421.3|421.2|421.3|421.1|2050
1770042660000|2026-02-02 14:31:00|421.2|421.2|421.1|420.9|421.2|421.2|421.1|420.9|889
1770042670000|2026-02-02 14:31:10||421||420.9||421||420.9|2050
1770042680000|2026-02-02 14:31:20|421|420.8|420.9|420.8|421|420.8|420.9|420.7|1749
1770042690000|2026-02-02 14:31:30|420.8|420.7|420.8|420.7|420.8|420.7|420.8|420.7|118
1770042710000|2026-02-02 14:31:50|||||||||80
1770042720000|2026-02-02 14:32:00|420.7|420.6|420.6|420.4|420.7|420.6|420.6|420.4|104
1770042730000|2026-02-02 14:32:10|420.5|420.3|420.4|420.3|420.5|420.3|420.4|420.3|1307
1770042740000|2026-02-02 14:32:20|420.3|420.2|420.3|420.2|420.3|420.2|420.3|420.2|1502
1770042750000|2026-02-02 14:32:30|420.5|420.1|420.5|420.4|420.5|420.4|420.5|420.1|616
1770042760000|2026-02-02 14:32:40|420.4|420.3|420.4|420.2|420.4|420.3|420.4|420.2|2026
1770042770000|2026-02-02 14:32:50|420.2|420.1|420.2|420.1|420.2|420.1|420.2|420.1|0
1770042780000|2026-02-02 14:33:00|420.1|420|419.7|419.5|420.1|420|419.7|419.5|5159
1770042790000|2026-02-02 14:33:10|419.6||419.6||419.6||419.6||606
1770042800000|2026-02-02 14:33:20|419.7||419.7||419.7||419.7||1053
1770042810000|2026-02-02 14:33:30|419.6|419.3|419.4|419.3|419.6|419.3|419.3|419.1|3466
1770042840000|2026-02-02 14:34:00|419.7|419.6|419.5|419.4|419.8|419.7|419.5|419.4|1315
1770042850000|2026-02-02 14:34:10|||||||||428
1770042860000|2026-02-02 14:34:20|419.6||419.6||419.6||419.6||460
1770042880000|2026-02-02 14:34:40|419.5||419.5||419.5||419.5||0
1770042890000|2026-02-02 14:34:50|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|2050
1770042900000|2026-02-02 14:35:00|419.5|419.4|419.7|419.6|419.7|419.6|419.5|419.4|3146
1770042910000|2026-02-02 14:35:10|419.8|419.7|419.9|419.8|419.9|419.8|419.8|419.7|894
1770042950000|2026-02-02 14:35:50|419.8|419.7|419.7|419.6|419.8|419.7|419.7|419.6|2981
1770042960000|2026-02-02 14:36:00|419.8||419.8||419.8||419.8||1457
1770042970000|2026-02-02 14:36:10|419.7||419.8||419.8||419.7||1296
1770042990000|2026-02-02 14:36:30|419.7||419.7||419.7||419.7||410
1770043000000|2026-02-02 14:36:40|419.8|419.5|419.8|419.6|419.8|419.6|419.8|419.5|1288
1770043010000|2026-02-02 14:36:50|419.7|419.5|419.6|419.5|419.7|419.5|419.6|419.5|0
1770043030000|2026-02-02 14:37:10||419.4||419.5||419.5||419.4|3571
1770043040000|2026-02-02 14:37:20|419.8|419.6|419.7|419.5|419.8|419.6|419.7|419.5|1113
1770043060000|2026-02-02 14:37:40|419.6||419.6||419.6||419.6||0
1770043070000|2026-02-02 14:37:50|419.7||419.7||419.7||419.7||39
1770043130000|2026-02-02 14:38:50|419.6||419.7||419.7||419.6||876
1770043150000|2026-02-02 14:39:10||419.6||419.6||419.6||419.6|1836
1770043160000|2026-02-02 14:39:20|419.6|419.4|419.6|419.4|419.6|419.4|419.6|419.4|1365
1770043170000|2026-02-02 14:39:30|419.5||419.5||419.5||419.5||0
1770043190000|2026-02-02 14:39:50|||||||||2050
1770043200000|2026-02-02 14:40:00|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|1720
1770043210000|2026-02-02 14:40:10||419.4||419.4||419.4||419.4|0
1770043240000|2026-02-02 14:40:40|419.9|419.7|419.9|419.7|419.9|419.7|419.9|419.7|24
1770043250000|2026-02-02 14:40:50|||||||||240
1770043260000|2026-02-02 14:41:00|420|419.8|420.1|419.9|420.1|419.9|420|419.8|34
1770043270000|2026-02-02 14:41:10||420||420||420||420|0
1770043290000|2026-02-02 14:41:30|420.2||420.2||420.2||420.2||0
1770043300000|2026-02-02 14:41:40|420.1||420.2||420.2||420.1||0
1770043330000|2026-02-02 14:42:10|420.3|420.2|420.3|420.1|420.3|420.2|420.3|420.1|1281
1770043360000|2026-02-02 14:42:40|420.5|420.3|420.5|420.3|420.5|420.3|420.5|420.3|0
1770043370000|2026-02-02 14:42:50|420.7|420.5|420.7|420.5|420.7|420.5|420.7|420.5|1005
1770043470000|2026-02-02 14:44:30|420.8|420.6|420.8|420.7|420.8|420.7|420.8|420.6|0
1770043480000|2026-02-02 14:44:40|||||||||1479
1770043500000|2026-02-02 14:45:00|420.9|420.8|421|420.8|421|420.8|420.9|420.8|462
1770043510000|2026-02-02 14:45:10|421.1|420.9|421.1|420.9|421.1|421|421.1|420.9|500
1770043540000|2026-02-02 14:45:40|421|420.8|420.9|420.8|421|420.8|420.9|420.7|68
1770043560000|2026-02-02 14:46:00||420.7||420.7||420.7||420.7|520
1770043570000|2026-02-02 14:46:10|420.8|420.6|420.8|420.6|420.8|420.6|420.8|420.6|1090
1770043620000|2026-02-02 14:47:00|420.6|420.5|420.5|420.4|420.6|420.5|420.5|420.4|3057
1770043640000|2026-02-02 14:47:20||420.3||420.3||420.3||420.3|179
1770043650000|2026-02-02 14:47:30||420.4||420.4||420.4||420.4|0
1770043690000|2026-02-02 14:48:10|420.4|420.3|420.6|420.5|420.6|420.5|420.4|420.3|10835
1770043710000|2026-02-02 14:48:30|420.7||420.6||420.7||420.6||737
1770043720000|2026-02-02 14:48:40|420.5|420.4|420.3|420.1|420.5|420.4|420.2|420.1|1374
1770043730000|2026-02-02 14:48:50|420.2|420.2|420.3|420.1|420.3|420.2|420.2|420.1|0
1770043740000|2026-02-02 14:49:00|420.4|420.3|420.4|420.3|420.4|420.3|420.4|420.3|1566
1770043760000|2026-02-02 14:49:20|420.5|420.4|420.5|420.4|420.5|420.4|420.5|420.4|4600
1770043800000|2026-02-02 14:50:00|420.6|420.5|420.6|420.4|420.6|420.5|420.6|420.4|2326
1770043810000|2026-02-02 14:50:10||420.5||420.5||420.5||420.5|200
1770043830000|2026-02-02 14:50:30|420.5|420.4|420.4|420.3|420.5|420.4|420.4|420.3|100
1770043850000|2026-02-02 14:50:50|420.3|420.2|420.3|420.2|420.3|420.2|420.3|420.2|983
1770043870000|2026-02-02 14:51:10|420.4|420.3|420.4|420.3|420.4|420.3|420.4|420.3|205
1770043900000|2026-02-02 14:51:40|420.3|420.2|420.3|420.2|420.3|420.2|420.3|420.2|0
1770043920000|2026-02-02 14:52:00|420.4|420.3|420.4|420.2|420.4|420.3|420.4|420.2|5400
1770043950000|2026-02-02 14:52:30|420.3||420.3||420.3||420.3||0
1770043970000|2026-02-02 14:52:50|||||||||4025
1770043980000|2026-02-02 14:53:00|420.1|420|420.1|419.9|420.1|420|420.1|419.9|1873
1770043990000|2026-02-02 14:53:10||420||420||420||420|0
1770044030000|2026-02-02 14:53:50|420|419.9|420.1|420|420.1|420|420|419.9|6573
1770044040000|2026-02-02 14:54:00|420.2|420.1|420.2|420.1|420.2|420.1|420.2|420.1|0
1770044050000|2026-02-02 14:54:10|420.1|420|420.1|420|420.1|420|420.1|420|902
1770044070000|2026-02-02 14:54:30|420|419.9|420|419.9|420|419.9|420|419.9|480
1770044080000|2026-02-02 14:54:40|419.9|419.8|419.8|419.7|419.9|419.8|419.8|419.7|0
1770044100000|2026-02-02 14:55:00|419.9|419.8|419.9|419.8|419.9|419.8|419.9|419.8|0
1770044110000|2026-02-02 14:55:10|419.8|419.7|419.8|419.7|419.8|419.7|419.8|419.7|0
1770044120000|2026-02-02 14:55:20||419.6||419.6||419.6||419.6|827
1770044160000|2026-02-02 14:56:00|419.7|419.5|419.6|419.5|419.7|419.5|419.6|419.5|2050
1770044180000|2026-02-02 14:56:20||419.4||419.4||419.4||419.4|100
1770044190000|2026-02-02 14:56:30|419.5||419.5||419.5||419.5||0
1770044210000|2026-02-02 14:56:50|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|0
1770044230000|2026-02-02 14:57:10|||||||||75
1770044240000|2026-02-02 14:57:20|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|0
1770044290000|2026-02-02 14:58:10|419.6||419.6||419.6||419.6||0
1770044300000|2026-02-02 14:58:20|419.5|419.3|419.5|419.3|419.5|419.3|419.5|419.3|0
1770044310000|2026-02-02 14:58:30|419.4||419.4||419.4||419.4||0
1770044320000|2026-02-02 14:58:40|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|0
1770044390000|2026-02-02 14:59:50|419.4|419.4|419.6|419.4|419.6|419.4|419.3|419.4|3200
1770044400000|2026-02-02 15:00:00|419.4|419.2|419.5|419.4|419.6|419.5|419.4|419.2|6047
1770044410000|2026-02-02 15:00:10|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.1|3144
1770044430000|2026-02-02 15:00:30||419.1||419.2||419.2||419.1|18
1770044500000|2026-02-02 15:01:40||419.1||419.2||419.2||419.1|0
1770044520000|2026-02-02 15:02:00|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|1105
1770044550000|2026-02-02 15:02:30||419||419||419||419|0
1770044590000|2026-02-02 15:03:10|419.1||419.1||419.1||419.1||0
1770044600000|2026-02-02 15:03:20|419|418.9|419|418.9|419|418.9|419|418.9|2304
1770044630000|2026-02-02 15:03:50|||||||||953
1770044640000|2026-02-02 15:04:00|418.9|418.8|418.8|418.7|418.9|418.8|418.8|418.7|228
1770044660000|2026-02-02 15:04:20|||||||||510
1770044690000|2026-02-02 15:04:50|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|484
1770044700000|2026-02-02 15:05:00|419||419||419||419||899
1770044710000|2026-02-02 15:05:10||418.9||418.9||418.9||418.9|0
1770044730000|2026-02-02 15:05:30|418.9|418.8|419|418.9|419|418.9|418.9|418.8|0
1770044760000|2026-02-02 15:06:00|||||||||1265
1770044770000|2026-02-02 15:06:10|||||||||3149
1770044780000|2026-02-02 15:06:20|419.1|419|419.1|419|419.1|419|419.1|419|0
1770044800000|2026-02-02 15:06:40|419|418.9|419|418.9|419|418.9|419|418.9|0
1770044850000|2026-02-02 15:07:30|||||||||898
1770044880000|2026-02-02 15:08:00|419.1|419|419.1|419|419.1|419|419.1|419|184
1770044910000|2026-02-02 15:08:30|419|418.9|419|418.9|419|418.9|419|418.9|701
1770044940000|2026-02-02 15:09:00|||||||||126
1770044980000|2026-02-02 15:09:40|419.1|419|419.1|419|419.1|419|419.1|419|0
1770044990000|2026-02-02 15:09:50||418.9||418.9||418.9||418.9|0
1770045000000|2026-02-02 15:10:00|419.4|419|419.3|419.2|419.4|419.2|419.3|419|0
1770045020000|2026-02-02 15:10:20|419.2|419.1|419|418.9|419.2|419.1|419|418.9|2080
1770045030000|2026-02-02 15:10:30|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|1683
1770045040000|2026-02-02 15:10:40|419|418.9|419.1|419|419.1|419|419|418.9|6238
1770045070000|2026-02-02 15:11:10|419.3|419.1|419.3|419.1|419.3|419.1|419.3|419.1|1535
1770045080000|2026-02-02 15:11:20|419.1|419|419.1|419|419.1|419|419.1|419|0
1770045100000|2026-02-02 15:11:40|419.2|419.1|419.3|419.1|419.3|419.1|419.2|419.1|0
1770045110000|2026-02-02 15:11:50|419.2|419|419.2|419|419.2|419|419.2|419|0
1770045130000|2026-02-02 15:12:10|419.1||419.1||419.1||419.1||2349
1770045140000|2026-02-02 15:12:20|419|418.9|418.9|418.8|419|418.9|418.9|418.8|718
1770045160000|2026-02-02 15:12:40|419|418.9|419|418.9|419|418.9|419|418.9|153
1770045170000|2026-02-02 15:12:50|418.8|418.7|418.9|418.7|418.9|418.7|418.8|418.7|0
1770045180000|2026-02-02 15:13:00|418.8||418.8||418.8||418.8||0
1770045200000|2026-02-02 15:13:20|418.9||418.9||418.9||418.9||0
1770045220000|2026-02-02 15:13:40|418.8||418.9||418.9||418.8||0
1770045240000|2026-02-02 15:14:00||418.8||418.8||418.8||418.8|0
1770045250000|2026-02-02 15:14:10|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|0
1770045280000|2026-02-02 15:14:40|418.9||418.9||418.9||418.9||210
1770045290000|2026-02-02 15:14:50|418.8||418.8||418.8||418.8||0
1770045300000|2026-02-02 15:15:00|||||||||200
1770045310000|2026-02-02 15:15:10|419|418.8|419|418.9|419|418.9|419|418.8|1826
1770045320000|2026-02-02 15:15:20|419.1|419|419.1|419|419.1|419|419.1|419|1198
1770045340000|2026-02-02 15:15:40|419|418.9|419|418.8|419|418.9|419|418.8|658
1770045360000|2026-02-02 15:16:00|418.9|418.7|418.8|418.7|418.9|418.7|418.8|418.7|1239
1770045380000|2026-02-02 15:16:20|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|1601
1770045390000|2026-02-02 15:16:30|418.8|418.7|418.9|418.8|418.9|418.8|418.8|418.7|516
1770045400000|2026-02-02 15:16:40|419|418.9|419|418.9|419|418.9|419|418.9|75
1770045420000|2026-02-02 15:17:00|418.9|418.8|418.9|418.7|418.9|418.8|418.9|418.7|45
1770045430000|2026-02-02 15:17:10|419|418.8|419|418.8|419|418.9|419|418.8|2986
1770045460000|2026-02-02 15:17:40||418.9||418.9||418.9||418.9|0
1770045470000|2026-02-02 15:17:50|419.1|419|419.1|419|419.1|419|419.1|419|0
1770045480000|2026-02-02 15:18:00|419|418.9|419|418.9|419|418.9|419|418.9|1728
1770045520000|2026-02-02 15:18:40|418.9|418.8|419|418.9|419|418.9|418.8|418.7|2827
1770045530000|2026-02-02 15:18:50|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|284
1770045540000|2026-02-02 15:19:00|419|418.8|418.9|418.7|419|418.8|418.9|418.7|0
1770045560000|2026-02-02 15:19:20|418.8|418.6|418.7|418.6|418.8|418.6|418.7|418.6|2050
1770045570000|2026-02-02 15:19:30|418.8|418.7|418.8|418.6|418.8|418.7|418.8|418.6|2029
1770045620000|2026-02-02 15:20:20|418.7|418.5|418.6|418.5|418.7|418.5|418.6|418.5|0
1770045630000|2026-02-02 15:20:30|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|0
1770045640000|2026-02-02 15:20:40|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|455
1770045660000|2026-02-02 15:21:00|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|191
1770045670000|2026-02-02 15:21:10|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|2909
1770045680000|2026-02-02 15:21:20|418.5||418.5||418.5||418.5||155
1770045690000|2026-02-02 15:21:30||418.4||418.4||418.4||418.4|0
1770045710000|2026-02-02 15:21:50|418.6|418.5|418.6|418.4|418.6|418.5|418.6|418.4|2754
1770045740000|2026-02-02 15:22:20|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|1478
1770045750000|2026-02-02 15:22:30||418.5||418.6||418.6||418.5|0
1770045820000|2026-02-02 15:23:40|418.8||418.7||418.8||418.7||0
1770045850000|2026-02-02 15:24:10|418.8|418.7|418.8|418.7|418.9|418.7|418.8|418.7|0
1770045890000|2026-02-02 15:24:50|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|0
1770045960000|2026-02-02 15:26:00|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|0
1770045980000|2026-02-02 15:26:20|419.1|418.9|419.1|418.9|419.1|418.9|419.1|418.9|0
1770046010000|2026-02-02 15:26:50||419||418.9||419||418.9|2000
1770046040000|2026-02-02 15:27:20||419||419||419||419|0
1770046050000|2026-02-02 15:27:30||418.9||419||419||418.9|0
1770046060000|2026-02-02 15:27:40|419|418.9|419.1|419|419.1|419|419|418.9|1537
1770046070000|2026-02-02 15:27:50|419.2|419.1|419.1|419|419.3|419.1|419.1|419|2089
1770046090000|2026-02-02 15:28:10|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|91
1770046100000|2026-02-02 15:28:20|419.1|419|419.1|419|419.1|419|419.1|419|0
1770046110000|2026-02-02 15:28:30|||||||||250
1770046120000|2026-02-02 15:28:40|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|0
1770046140000|2026-02-02 15:29:00|||||||||1435
1770046180000|2026-02-02 15:29:40|419.3||419.2||419.3||419.2||0
1770046190000|2026-02-02 15:29:50|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|70
1770046210000|2026-02-02 15:30:10|||||||||50
1770046220000|2026-02-02 15:30:20|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|145
1770046230000|2026-02-02 15:30:30||419.2||419.3||419.3||419.2|2407
1770046280000|2026-02-02 15:31:20|419.3|419.2|419.1|419|419.3|419.2|419.1|419|727
1770046290000|2026-02-02 15:31:30|419|418.9|419|418.8|419|418.9|419|418.8|1635
1770046300000|2026-02-02 15:31:40||418.9||418.9||418.9||418.9|0
1770046370000|2026-02-02 15:32:50|419.1|419|419.1|418.9|419.1|419|419.1|418.9|394
1770046430000|2026-02-02 15:33:50|419||419||419||419||0
1770046440000|2026-02-02 15:34:00|418.9|418.8|418.8|418.6|418.9|418.8|418.8|418.6|113
1770046450000|2026-02-02 15:34:10||418.7||418.7||418.7||418.7|2000
1770046480000|2026-02-02 15:34:40||418.6||418.6||418.6||418.6|99
1770046510000|2026-02-02 15:35:10||418.7||418.7||418.7||418.7|0
1770046560000|2026-02-02 15:36:00|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|1230
1770046600000|2026-02-02 15:36:40|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|1000
1770046640000|2026-02-02 15:37:20|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|99
1770046680000|2026-02-02 15:38:00|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|493
1770046700000|2026-02-02 15:38:20|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|266
1770046720000|2026-02-02 15:38:40|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|0
1770046730000|2026-02-02 15:38:50|418.5|418.4|418.4|418.3|418.5|418.4|418.4|418.3|923
1770046740000|2026-02-02 15:39:00|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|1120
1770046780000|2026-02-02 15:39:40|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|0
1770046810000|2026-02-02 15:40:10|||||||||81
1770046830000|2026-02-02 15:40:30|||||||||125
1770046850000|2026-02-02 15:40:50|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|0
1770046860000|2026-02-02 15:41:00|||||||||50
1770046870000|2026-02-02 15:41:10|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|647
1770046910000|2026-02-02 15:41:50|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|0
1770046970000|2026-02-02 15:42:50|||||||||500
1770046980000|2026-02-02 15:43:00|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|205
1770047000000|2026-02-02 15:43:20|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|50
1770047020000|2026-02-02 15:43:40|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|1377
1770047050000|2026-02-02 15:44:10|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|46
1770047060000|2026-02-02 15:44:20|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|0
1770047070000|2026-02-02 15:44:30|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|0
1770047100000|2026-02-02 15:45:00|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|210
1770047120000|2026-02-02 15:45:20|418.5|418.4|418.5|418.3|418.5|418.4|418.5|418.3|0
1770047140000|2026-02-02 15:45:40|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|0
1770047200000|2026-02-02 15:46:40|418.5|418.4|418.4|418.3|418.5|418.4|418.4|418.3|1048
1770047260000|2026-02-02 15:47:40|418.5|418.4|418.5|418.3|418.5|418.4|418.5|418.3|1301
1770047330000|2026-02-02 15:48:50||418.4||418.4||418.4||418.4|0
1770047340000|2026-02-02 15:49:00|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|1300
1770047350000|2026-02-02 15:49:10|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|0
1770047390000|2026-02-02 15:49:50|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|25
1770047400000|2026-02-02 15:50:00|418.5||418.5||418.5||418.5||238
1770047440000|2026-02-02 15:50:40|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|1840
1770047470000|2026-02-02 15:51:10|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|0
1770047490000|2026-02-02 15:51:30|418.1|418|418.1|418|418.1|418|418.1|418|397
1770047570000|2026-02-02 15:52:50|||||||||100
1770047630000|2026-02-02 15:53:50|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|0
1770047690000|2026-02-02 15:54:50|||||||||60
1770047700000|2026-02-02 15:55:00|418.3|418.2|418.5|418.3|418.5|418.3|418.3|418.2|3919
1770047720000|2026-02-02 15:55:20||418.4||418.4||418.4||418.4|0
1770047730000|2026-02-02 15:55:30|||||||||400
1770047750000|2026-02-02 15:55:50|||||||||210
1770047780000|2026-02-02 15:56:20|||||||||3000
1770047820000|2026-02-02 15:57:00|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|1411
1770047900000|2026-02-02 15:58:20|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|4545
1770047920000|2026-02-02 15:58:40|||||||||76
1770047960000|2026-02-02 15:59:20|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|1292
1770047980000|2026-02-02 15:59:40|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|0
1770048020000|2026-02-02 16:00:20|||||||||1922
1770048060000|2026-02-02 16:01:00|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|0
1770048070000|2026-02-02 16:01:10|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|183
1770048100000|2026-02-02 16:01:40|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|37
1770048160000|2026-02-02 16:02:40|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|1207
1770048170000|2026-02-02 16:02:50|418.6|418.5|418.6|418.4|418.6|418.5|418.6|418.4|38
1770048220000|2026-02-02 16:03:40|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|0
1770048260000|2026-02-02 16:04:20|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|2078
1770048270000|2026-02-02 16:04:30|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|187
1770048280000|2026-02-02 16:04:40|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|1061
1770048300000|2026-02-02 16:05:00|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|579
1770048320000|2026-02-02 16:05:20|418.9|418.8|419|418.9|419|418.9|418.9|418.8|60
1770048330000|2026-02-02 16:05:30|419.1|419|419.1|419|419.1|419|419.1|419|0
1770048360000|2026-02-02 16:06:00|419.2||419.1||419.2||419.1||0
1770048370000|2026-02-02 16:06:10|419.2||419.2||419.2||419.1||0
1770048390000|2026-02-02 16:06:30||419.1||419.1||419.1||419.1|0
1770048400000|2026-02-02 16:06:40|419.3||419.3||419.3||419.3||0
1770048410000|2026-02-02 16:06:50|419.2||419.2||419.2||419.2||0
1770048420000|2026-02-02 16:07:00|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|145
1770048430000|2026-02-02 16:07:10|||||||||50
1770048440000|2026-02-02 16:07:20|||||||||1374
1770048460000|2026-02-02 16:07:40|||||||||93
1770048480000|2026-02-02 16:08:00|419.2|419.1|419.3|419.1|419.3|419.2|419.2|419.1|1157
1770048510000|2026-02-02 16:08:30|419.2||419.2||419.2||419.2||1922
1770048670000|2026-02-02 16:11:10|419.3|419.2|419.4|419.3|419.4|419.3|419.3|419.2|174
1770048680000|2026-02-02 16:11:20|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|1275
1770048690000|2026-02-02 16:11:30|||||||||512
1770048720000|2026-02-02 16:12:00|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|0
1770048750000|2026-02-02 16:12:30|||||||||611
1770048770000|2026-02-02 16:12:50|||||||||500
1770048780000|2026-02-02 16:13:00|419.3|419.2|419.3|419.2|419.3|419.2|419.2|419.1|1239
1770048790000|2026-02-02 16:13:10|419.4||419.4||419.4||419.4||1093
1770048800000|2026-02-02 16:13:20|419.3|419.3|419.3|419.2|419.3|419.3|419.3|419.2|0
1770048860000|2026-02-02 16:14:20|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|843
1770048870000|2026-02-02 16:14:30|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|761
1770048880000|2026-02-02 16:14:40|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|0
1770048890000|2026-02-02 16:14:50|419.1|419|419|418.9|419.1|419|419|418.9|205
1770048900000|2026-02-02 16:15:00|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.7|0
1770048930000|2026-02-02 16:15:30|419||419||419||418.9||1000
1770048940000|2026-02-02 16:15:40|418.9||418.9||418.9||418.9||0
1770048970000|2026-02-02 16:16:10|||||||||1251
1770049000000|2026-02-02 16:16:40|||||||||91
1770049010000|2026-02-02 16:16:50|419|418.9|419|418.9|419|418.9|419|418.9|862
1770049080000|2026-02-02 16:18:00|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|268
1770049110000|2026-02-02 16:18:30|||||||||18
1770049140000|2026-02-02 16:19:00|||||||||2050
1770049150000|2026-02-02 16:19:10|||||||||1216
1770049160000|2026-02-02 16:19:20|||||||||617
1770049180000|2026-02-02 16:19:40|419|418.9|419|418.9|419|418.9|419|418.9|78
1770049220000|2026-02-02 16:20:20|419.1|419|419.1|419|419.1|419|419.1|419|0
1770049260000|2026-02-02 16:21:00|419.2||419.2||419.2||419.2||0
1770049280000|2026-02-02 16:21:20|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|0
1770049300000|2026-02-02 16:21:40|||||||||1416
1770049320000|2026-02-02 16:22:00|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|0
1770049340000|2026-02-02 16:22:20|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|2677
1770049360000|2026-02-02 16:22:40|||||||||1457
1770049370000|2026-02-02 16:22:50|||||||||1440
1770049380000|2026-02-02 16:23:00|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|1922
1770049390000|2026-02-02 16:23:10|418.4|418.3|418.3|418.2|418.4|418.3|418.3|418.2|725
1770049420000|2026-02-02 16:23:40|||||||||1371
1770049430000|2026-02-02 16:23:50||418.1||418.1||418.1||418.1|0
1770049440000|2026-02-02 16:24:00|||||||||1441
1770049450000|2026-02-02 16:24:10|418.2|418.2|418.2|418.1|418.2|418.2|418.2|418.1|0
1770049490000|2026-02-02 16:24:50|418.1|418|418.1|418|418.1|418|418.1|418|188
1770049520000|2026-02-02 16:25:20|418.2|418.1|418.2|418|418.2|418.1|418.1|418|1651
1770049550000|2026-02-02 16:25:50|418.1||418.1||418.1||418.1||0
1770049590000|2026-02-02 16:26:30||417.9||418||418||417.9|0
1770049620000|2026-02-02 16:27:00|418|417.9|418|417.9|418|417.9|418|417.9|3392
1770049630000|2026-02-02 16:27:10|418.1||418.1||418.1||418.1||2415
1770049650000|2026-02-02 16:27:30|418||418||418||418||319
1770049690000|2026-02-02 16:28:10|418.1|418|418.1|418|418.1|418|418.1|418|1319
1770049790000|2026-02-02 16:29:50|418.2||418.2||418.2||418.2||5
1770105620000|2026-02-03 08:00:20|418.7|418.2|418.8|418.2|419.4|419|418.7|418.2|1720
1770105630000|2026-02-03 08:00:30|418.7||418.6||418.7||418.6||0
1770105640000|2026-02-03 08:00:40|418.5|417.8|417.9|417.5|418.5|417.8|417.9|417.5|1108
1770105660000|2026-02-03 08:01:00|417.2|417|416.7|416.5|417.2|417|416.7|416.4|5424
1770105670000|2026-02-03 08:01:10||416.4||416.4||416.4||416.4|0
1770105690000|2026-02-03 08:01:30|417.3|416.9|417.3|416.9|417.3|416.9|417.3|416.9|363
1770105720000|2026-02-03 08:02:00||416.6||416.6||416.6||416.6|218
1770105740000|2026-02-03 08:02:20||416.7||416.6||416.7||416.6|1648
1770105750000|2026-02-03 08:02:30||416.7||416.7||416.7||416.7|0
1770105760000|2026-02-03 08:02:40||417||417||417||417|0
1770105800000|2026-02-03 08:03:20|417.4|417.2|417.8|417.2|417.8|417.2|417.4|417.2|0
1770105810000|2026-02-03 08:03:30|||||||||46
1770105830000|2026-02-03 08:03:50||417.3||417.3||417.3||417.3|0
1770105840000|2026-02-03 08:04:00||417.4||417.4||417.4||417.4|0
1770105850000|2026-02-03 08:04:10|418.1|417.6|418|417.5|418.1|417.6|418|417.5|0
1770105860000|2026-02-03 08:04:20|417.9||417.9||417.9||417.9||0
1770105870000|2026-02-03 08:04:30|418||418||418||418||0
1770105880000|2026-02-03 08:04:40|418.1|417.6|417.9|417.5|418.1|417.6|417.9|417.5|0
1770105890000|2026-02-03 08:04:50|418.1|417.6|418|417.5|418.1|417.6|418|417.5|0
1770105900000|2026-02-03 08:05:00||417.6||417.6||417.6||417.6|654
1770105920000|2026-02-03 08:05:20|417.9|417.5|417.9|417.5|417.9|417.5|417.9|417.5|0
1770105950000|2026-02-03 08:05:50|||||||||600
1770105960000|2026-02-03 08:06:00|417.8||417.8||417.8||417.8||0
1770105970000|2026-02-03 08:06:10||417.4||417.5||417.5||417.4|0
1770105990000|2026-02-03 08:06:30|418|417.4|418|417.6|418|417.6|418|417.4|0
1770106010000|2026-02-03 08:06:50|417.9|417.5|417.9|417.5|417.9|417.5|417.9|417.5|500
1770106020000|2026-02-03 08:07:00|417.8|417.4|417.8|417.5|417.8|417.5|417.8|417.4|0
1770106030000|2026-02-03 08:07:10|417.9|417.6|418|417.6|418|417.6|417.9|417.6|0
1770106040000|2026-02-03 08:07:20||417.7||417.7||417.7||417.7|0
1770106100000|2026-02-03 08:08:20|418.5|418.2|418.5|418.2|418.5|418.2|418.5|418.2|119
1770106110000|2026-02-03 08:08:30|418.6|418.3|418.6|418.3|418.6|418.3|418.6|418.3|0
1770106130000|2026-02-03 08:08:50|418.5|418.2|418.3|418.1|418.5|418.2|418.3|418.1|6573
1770106140000|2026-02-03 08:09:00||417.9||417.9||417.9||417.9|0
1770106160000|2026-02-03 08:09:20|418.2||418.3||418.3||418.2||0
1770106170000|2026-02-03 08:09:30|418.2||418.2||418.2||418.2||0
1770106180000|2026-02-03 08:09:40||418||418||418||418|0
1770106200000|2026-02-03 08:10:00||417.9||417.9||417.9||417.9|0
1770106240000|2026-02-03 08:10:40|418.1||418.1||418.1||418.1||0
1770106250000|2026-02-03 08:10:50|418|417.6|417.9|417.6|418|417.6|417.9|417.6|507
1770106260000|2026-02-03 08:11:00|418.2|417.8|418.2|417.8|418.2|417.8|418.2|417.8|1455
1770106290000|2026-02-03 08:11:30|418.1|417.7|418.1|417.7|418.1|417.7|418.1|417.7|0
1770106330000|2026-02-03 08:12:10|418||418||418||418||0
1770106360000|2026-02-03 08:12:40|418.1|417.8|418.2|417.9|418.2|417.9|418.1|417.8|0
1770106370000|2026-02-03 08:12:50|418.4|418.1|418.4|418.1|418.4|418.1|418.4|418.1|0
1770106470000|2026-02-03 08:14:30|418.5|418.3|418.6|418.3|418.6|418.3|418.5|418.3|5
1770106490000|2026-02-03 08:14:50|418.5|418.2|418.5|418.2|418.5|418.2|418.5|418.2|1194
1770106500000|2026-02-03 08:15:00|418.4|418.1|418.3|418.1|418.4|418.1|418.3|418.1|259
1770106510000|2026-02-03 08:15:10|418.4||418.4||418.4||418.4||0
1770106520000|2026-02-03 08:15:20|418.5|418.2|418.5|418.2|418.5|418.2|418.5|418.2|0
1770106530000|2026-02-03 08:15:30|418.6|418.4|418.6|418.3|418.6|418.5|418.6|418.3|1009
1770106540000|2026-02-03 08:15:40|418.5|418.2|418.5|418.2|418.5|418.2|418.5|418.2|0
1770106550000|2026-02-03 08:15:50||418.3||418.2||418.3||418.2|0
1770106560000|2026-02-03 08:16:00|418.3|418|418.3|418|418.3|418|418.3|418|733
1770106580000|2026-02-03 08:16:20|418.4|418.2|418.4|418.1|418.4|418.2|418.4|418.1|1230
1770106590000|2026-02-03 08:16:30|418.5|418.2|418.5|418.2|418.5|418.2|418.5|418.2|921
1770106600000|2026-02-03 08:16:40||418.3||418.3||418.4||418.3|0
1770106610000|2026-02-03 08:16:50||418.4||418.3||418.4||418.3|0
1770106620000|2026-02-03 08:17:00|418.4|418.2|418.4|418.2|418.4|418.2|418.4|418.2|1416
1770106630000|2026-02-03 08:17:10|418.5||418.5||418.5||418.5||0
1770106640000|2026-02-03 08:17:20||418.4||418.4||418.4||418.4|0
1770106660000|2026-02-03 08:17:40|418.6||418.6||418.6||418.6||0
1770106700000|2026-02-03 08:18:20|418.5|418.5|418.6|418.3|418.6|418.5|418.5|418.3|0
1770106720000|2026-02-03 08:18:40||418.5||418.3||418.5||418.3|0
1770106730000|2026-02-03 08:18:50|418.5|418.2|418.3|418.1|418.5|418.2|418.3|418.1|2432
1770106750000|2026-02-03 08:19:10|418.4||418.4||418.4||418.4||668
1770106770000|2026-02-03 08:19:30||418.3||418.2||418.3||418.2|0
1770106790000|2026-02-03 08:19:50|418.3|418.1|418.3|418.1|418.3|418.1|418.3|418.1|1972
1770106800000|2026-02-03 08:20:00|418.6|418.2|418.5|418.2|418.6|418.3|418.5|418.2|2744
1770106810000|2026-02-03 08:20:10|418.8|418.3|418.7|418.4|418.8|418.4|418.7|418.3|0
1770106840000|2026-02-03 08:20:40|418.6||418.6||418.6||418.6||0
1770106950000|2026-02-03 08:22:30|419|418.8|419|418.8|419|418.8|419|418.8|0
1770106960000|2026-02-03 08:22:40|419.1|418.9|419|418.9|419.1|418.9|419|418.9|1225
1770106980000|2026-02-03 08:23:00||418.8||418.8||418.8||418.8|0
1770106990000|2026-02-03 08:23:10|418.8|418.5|418.8|418.5|418.8|418.5|418.8|418.5|0
1770107000000|2026-02-03 08:23:20|418.5|418.3|418.5|418.3|418.5|418.3|418.5|418.3|0
1770107010000|2026-02-03 08:23:30||418.2||418.2||418.2||418.2|0
1770107020000|2026-02-03 08:23:40|418.4|418.1|418.4|418.1|418.4|418.1|418.3|418.1|0
1770107060000|2026-02-03 08:24:20||418.2||418.2||418.2||418.2|0
1770107070000|2026-02-03 08:24:30||418.1||418.1||418.1||418.1|0
1770107130000|2026-02-03 08:25:30|418.6|418.2|418.6|418.3|418.6|418.3|418.6|418.2|40
1770107200000|2026-02-03 08:26:40|418.5|418.2|418.5|418.2|418.5|418.2|418.5|418.2|0
1770107210000|2026-02-03 08:26:50|418.4|418.1|418.3|418.1|418.4|418.1|418.3|418.1|152
1770107220000|2026-02-03 08:27:00|418.4||418.4||418.4||418.4||0
1770107230000|2026-02-03 08:27:10|418.2|418|418.2|418|418.2|418|418.2|418|4419
1770107240000|2026-02-03 08:27:20|418.1|417.8|418.1|417.8|418.1|417.8|418.1|417.8|0
1770107260000|2026-02-03 08:27:40|418.2|417.9|418.2|417.9|418.2|417.9|418.2|417.9|0
1770107290000|2026-02-03 08:28:10|418.1||418.2||418.2||418.1||0
1770107320000|2026-02-03 08:28:40|418.1|418|418.1|417.9|418.1|418|418.1|417.9|0
1770107380000|2026-02-03 08:29:40|||||||||432
1770107400000|2026-02-03 08:30:00||417.8||417.8||417.8||417.8|0
1770107410000|2026-02-03 08:30:10|418||418.1||418.1||418||0
1770107430000|2026-02-03 08:30:30|418||418||418||418||0
1770107460000|2026-02-03 08:31:00|417.9|417.7|417.9|417.7|417.9|417.7|417.9|417.7|863
1770107470000|2026-02-03 08:31:10|418.2|417.9|418.2|418|418.2|418|418.2|417.9|2394
1770107500000|2026-02-03 08:31:40|418.3||418.1||418.3||418.1||0
1770107590000|2026-02-03 08:33:10|418.2||418.2||418.2||418.2||0
1770107620000|2026-02-03 08:33:40|418.3||418.3||418.3||418.3||0
1770107630000|2026-02-03 08:33:50|418.4|418.2|418.4|418.2|418.4|418.2|418.4|418.2|0
1770107680000|2026-02-03 08:34:40||418.3||418.3||418.3||418.3|1225
1770107690000|2026-02-03 08:34:50|418.3|418|418.2|418|418.3|418|418.2|418|2433
1770107700000|2026-02-03 08:35:00|418|417.8|417.9|417.7|418|417.8|417.9|417.7|2542
1770107720000|2026-02-03 08:35:20|418|417.8|418|417.7|418|417.8|418|417.7|0
1770107750000|2026-02-03 08:35:50|418.1|417.8|418.1|417.8|418.1|417.8|418.1|417.8|0
1770107760000|2026-02-03 08:36:00||417.9||417.9||417.9||417.9|125
1770107780000|2026-02-03 08:36:20|418.2|418|418.3|418|418.3|418|418.2|418|0
1770107800000|2026-02-03 08:36:40|418.2||418.2||418.2||418.2||0
1770107910000|2026-02-03 08:38:30|418|417.8|418.1|417.8|418.1|417.8|418|417.8|0
1770107920000|2026-02-03 08:38:40|418||418||418||418||0
1770107930000|2026-02-03 08:38:50|||||||||1210
1770107980000|2026-02-03 08:39:40|418.1||418||418.1||418||0
1770108020000|2026-02-03 08:40:20|||||||||250
1770108040000|2026-02-03 08:40:40|417.9|417.7|417.9|417.6|417.9|417.7|417.9|417.6|1230
1770108070000|2026-02-03 08:41:10|418|417.7|418|417.7|418|417.8|418|417.7|964
1770108100000|2026-02-03 08:41:40|417.9|417.6|417.9|417.6|417.9|417.6|417.9|417.6|0
1770108120000|2026-02-03 08:42:00||417.7||417.7||417.7||417.7|1334
1770108140000|2026-02-03 08:42:20||417.6||417.6||417.7||417.6|3427
1770108160000|2026-02-03 08:42:40||417.7||417.7||417.7||417.7|0
1770108170000|2026-02-03 08:42:50|418|417.8|418|417.8|418|417.8|418|417.8|0
1770108260000|2026-02-03 08:44:20|418.1|417.9|418.1|417.9|418.1|417.9|418.1|417.9|739
1770108270000|2026-02-03 08:44:30|418.2|418.1|418.5|418.2|418.5|418.2|418.2|418.1|688
1770108300000|2026-02-03 08:45:00||418.3||418.2||418.3||418.2|0
1770108340000|2026-02-03 08:45:40||418.3||418.3||418.3||418.3|0
1770108350000|2026-02-03 08:45:50|418.3|418.1|418.3|418|418.3|418.1|418.3|418|315
1770108360000|2026-02-03 08:46:00|418.4|418.1|418.4|418.1|418.4|418.1|418.4|418.1|0
1770108370000|2026-02-03 08:46:10|418.5|418.2|418.5|418.2|418.5|418.2|418.5|418.2|0
1770108390000|2026-02-03 08:46:30|||||||||80
1770108400000|2026-02-03 08:46:40||418.3||418.2||418.3||418.2|0
1770108430000|2026-02-03 08:47:10|418.4|418.3|418.4|418.2|418.4|418.3|418.4|418.2|919
1770108440000|2026-02-03 08:47:20|||||||||275
1770108490000|2026-02-03 08:48:10||418.3||418.3||418.3||418.3|0
1770108500000|2026-02-03 08:48:20|418.5||418.5||418.5||418.5||4
1770108510000|2026-02-03 08:48:30|418.4|418.2|418.4|418.2|418.4|418.2|418.4|418.2|1320
1770108520000|2026-02-03 08:48:40|418.5||418.5||418.5||418.5||0
1770108590000|2026-02-03 08:49:50|418.4||418.4||418.4||418.4||0
1770108630000|2026-02-03 08:50:30|418.5||418.5||418.5||418.5||0
1770108640000|2026-02-03 08:50:40|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|0
1770108650000|2026-02-03 08:50:50||418.2||418.3||418.3||418.2|100
1770108670000|2026-02-03 08:51:10|418.5|418.2|418.5|418.3|418.5|418.3|418.5|418.2|0
1770108680000|2026-02-03 08:51:20|||||||||12
1770108690000|2026-02-03 08:51:30|||||||||7
1770108710000|2026-02-03 08:51:50|418.4||418.5||418.5||418.4||1
1770108740000|2026-02-03 08:52:20||418.4||418.4||418.4||418.4|105
1770108770000|2026-02-03 08:52:50|418.6|418.3|418.5|418.3|418.6|418.3|418.5|418.3|2332
1770108880000|2026-02-03 08:54:40|418.4|418.4|418.5|418.4|418.5|418.4|418.4|418.4|0
1770108910000|2026-02-03 08:55:10||418.3||418.3||418.3||418.3|0
1770108930000|2026-02-03 08:55:30|418.6|418.5|418.7|418.6|418.7|418.6|418.6|418.5|2
1770108950000|2026-02-03 08:55:50|418.6|418.5|418.7|418.5|418.7|418.5|418.6|418.5|380
1770109000000|2026-02-03 08:56:40||418.6||418.6||418.6||418.6|0
1770109010000|2026-02-03 08:56:50|418.6|418.5|418.7|418.5|418.7|418.5|418.6|418.5|950
1770109030000|2026-02-03 08:57:10|419.2|419.1|419.1|419|419.2|419.1|419.1|419|1440
1770109040000|2026-02-03 08:57:20|||||||||100
1770109050000|2026-02-03 08:57:30|419.2||419.2||419.2||419.2||0
1770109080000|2026-02-03 08:58:00|419|418.9|419|418.9|419|418.9|419|418.9|525
1770109150000|2026-02-03 08:59:10|419.1|419|419.1|418.9|419.1|419|419.1|418.9|624
1770109160000|2026-02-03 08:59:20|418.9|418.8|419|418.8|419|418.8|418.9|418.8|1045
1770109280000|2026-02-03 09:01:20|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|0
1770109290000|2026-02-03 09:01:30|418.8|418.6|418.7|418.6|418.8|418.6|418.7|418.6|0
1770109300000|2026-02-03 09:01:40|418.8|418.7|418.7|418.6|418.9|418.7|418.7|418.6|1320
1770109310000|2026-02-03 09:01:50|418.8|418.7|418.9|418.7|418.9|418.7|418.8|418.7|559
1770109320000|2026-02-03 09:02:00||418.8||418.8||418.8||418.8|2000
1770109450000|2026-02-03 09:04:10|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|511
1770109460000|2026-02-03 09:04:20|418.9||418.8||418.9||418.8||0
1770109480000|2026-02-03 09:04:40|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|0
1770109500000|2026-02-03 09:05:00|418.5|418.3|418.5|418.3|418.5|418.3|418.5|418.3|0
1770109510000|2026-02-03 09:05:10|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|1018
1770109530000|2026-02-03 09:05:30|418.4||418.4||418.4||418.4||0
1770109540000|2026-02-03 09:05:40|418.3||418.3||418.3||418.3||0
1770109570000|2026-02-03 09:06:10|418.5|418.3|418.4|418.3|418.5|418.3|418.4|418.3|0
1770109590000|2026-02-03 09:06:30|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|0
1770109600000|2026-02-03 09:06:40|418.2|418.1|418.3|418.1|418.3|418.1|418.2|418.1|326
1770109650000|2026-02-03 09:07:30|418.2|418|418.2|418|418.2|418|418.2|418|0
1770109680000|2026-02-03 09:08:00|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|0
1770109700000|2026-02-03 09:08:20|418.5|418.3|418.5|418.3|418.5|418.3|418.5|418.3|915
1770109770000|2026-02-03 09:09:30||418.2||418.2||418.2||418.2|0
1770109800000|2026-02-03 09:10:00|418.4||418.4||418.4||418.4||1320
1770109810000|2026-02-03 09:10:10|418.5|418.3|418.5|418.3|418.5|418.3|418.5|418.3|0
1770109820000|2026-02-03 09:10:20||418.4||418.4||418.4||418.4|434
1770109850000|2026-02-03 09:10:50|418.4|418.2|418.4|418.2|418.4|418.2|418.4|418.2|0
1770109860000|2026-02-03 09:11:00|418.3|418.1|418.3|418.1|418.3|418.1|418.3|418.1|0
1770109890000|2026-02-03 09:11:30|418.4|418.2|418.4|418.2|418.4|418.2|418.4|418.2|0
1770109920000|2026-02-03 09:12:00|418.3|418.1|418.3|418.1|418.3|418.1|418.3|418.1|0
1770109990000|2026-02-03 09:13:10|418.2|418.2|418.1|418|418.2|418.2|418|417.9|50
1770110000000|2026-02-03 09:13:20|418.3||418.3||418.3||418.3||608
1770110020000|2026-02-03 09:13:40||418.1||418.1||418.1||418.1|0
1770110070000|2026-02-03 09:14:30|418.5|418.3|418.5|418.3|418.5|418.3|418.5|418.3|1953
1770110080000|2026-02-03 09:14:40||418.2||418.2||418.2||418.2|0
1770110100000|2026-02-03 09:15:00|418.4|418.3|418.4|418.3|418.4|418.3|418.4|418.3|0
1770110150000|2026-02-03 09:15:50|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|1082
1770110200000|2026-02-03 09:16:40||418.1||418.1||418.2||418.1|0
1770110220000|2026-02-03 09:17:00|||||||||3786
1770110290000|2026-02-03 09:18:10|418.2|418|418.2|418|418.2|418|418.2|418|139
1770110300000|2026-02-03 09:18:20|418.1|418.1|418.3|418.1|418.3|418.1|418.1|418.1|0
1770110340000|2026-02-03 09:19:00|418.2|418|418.3|418|418.3|418|418.2|418|72
1770110360000|2026-02-03 09:19:20|418.2||418.2||418.2||418.2||0
1770110380000|2026-02-03 09:19:40|418.1||418.1||418.1||418.1||0
1770110400000|2026-02-03 09:20:00|418|417.8|417.9|417.8|418|417.8|417.9|417.8|417
1770110410000|2026-02-03 09:20:10|418.1|417.9|418.1|417.9|418.1|417.9|418.1|417.9|0
1770110480000|2026-02-03 09:21:20|418.2|418|418.2|418|418.2|418|418.2|418|0
1770110500000|2026-02-03 09:21:40|418.1||418.1||418.1||418.1||0
1770110520000|2026-02-03 09:22:00||417.9||417.9||417.9||417.9|601
1770110540000|2026-02-03 09:22:20|418.2|418|418.2|418|418.2|418|418.2|418|0
1770110570000|2026-02-03 09:22:50|418.1|417.9|418.1|417.9|418.1|417.9|418.1|417.9|815
1770110650000|2026-02-03 09:24:10|418.2|418|418.2|418|418.2|418|418.2|418|0
1770110690000|2026-02-03 09:24:50|418.1||418.2||418.2||418.1||1600
1770110780000|2026-02-03 09:26:20|418.1|417.9|418.1|417.9|418.1|417.9|418.1|417.9|848
1770110820000|2026-02-03 09:27:00|418.2|418|418.2|418|418.2|418|418.2|418|1320
1770110840000|2026-02-03 09:27:20|418.1|417.9|418.1|417.9|418.1|417.9|418.1|417.9|34
1770110850000|2026-02-03 09:27:30|417.9|417.8|418|417.8|418|417.8|417.9|417.8|154
1770110920000|2026-02-03 09:28:40|||||||||300
1770110930000|2026-02-03 09:28:50|||||||||400
1770110940000|2026-02-03 09:29:00|||||||||1166
1770110970000|2026-02-03 09:29:30|417.9|417.7|417.8|417.7|417.9|417.8|417.8|417.7|1239
1770111000000|2026-02-03 09:30:00|417.7|417.6|417.9|417.8|417.9|417.8|417.7|417.6|1660
1770111010000|2026-02-03 09:30:10||417.7||417.7||417.7||417.7|586
1770111040000|2026-02-03 09:30:40||417.8||417.8||417.8||417.8|141
1770111150000|2026-02-03 09:32:30|418||418.1||418.1||418||14
1770111170000|2026-02-03 09:32:50||417.9||417.9||417.9||417.9|0
1770111190000|2026-02-03 09:33:10|418.2|418|418.2|418|418.2|418|418.1|418|0
1770111220000|2026-02-03 09:33:40|418.1|417.9|418.1|417.9|418.1|417.9|418.1|417.9|1320
1770111300000|2026-02-03 09:35:00|418.2||418.2||418.2||418.2||0
1770111320000|2026-02-03 09:35:20||418||418||418||418|0
1770111360000|2026-02-03 09:36:00|418.1|417.9|418.1|417.9|418.1|417.9|418.1|417.9|1132
1770111370000|2026-02-03 09:36:10|418.2||418.2||418.2||418.1||0
1770111390000|2026-02-03 09:36:30|418.3|418|418.3|418.2|418.3|418.2|418.3|418|75
1770111400000|2026-02-03 09:36:40|418.2|418.1|418.2|418|418.2|418.1|418.2|418|1074
1770111470000|2026-02-03 09:37:50|||||||||250
1770111520000|2026-02-03 09:38:40|418.1||418.1||418.1||418.1||106
1770111540000|2026-02-03 09:39:00|418|417.8|418.1|417.9|418.1|417.9|418|417.8|1227
1770111580000|2026-02-03 09:39:40|418|417.8|418|417.8|418|417.8|418|417.8|0
1770111650000|2026-02-03 09:40:50|417.9||417.9||417.9||417.9||0
1770111660000|2026-02-03 09:41:00|418.1|417.9|418.1|417.9|418.1|417.9|418.1|417.9|563
1770111670000|2026-02-03 09:41:10|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|0
1770111690000|2026-02-03 09:41:30|418||418||418||418||1182
1770111700000|2026-02-03 09:41:40|418.1||418.1||418.1||418.1||0
1770111710000|2026-02-03 09:41:50||417.9||417.9||417.9||417.9|0
1770111750000|2026-02-03 09:42:30||418||418||418||418|0
1770111900000|2026-02-03 09:45:00|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|2393
1770111910000|2026-02-03 09:45:10||418||418.1||418.1||418|0
1770111970000|2026-02-03 09:46:10|418.4|418.2|418.2|418.1|418.4|418.2|418.2|418.1|811
1770111980000|2026-02-03 09:46:20||418||418||418||418|181
1770112070000|2026-02-03 09:47:50|418.3|418.1|418.3|418.1|418.3|418.1|418.3|418.1|0
1770112100000|2026-02-03 09:48:20|418.4|418.2|418.4|418.2|418.4|418.2|418.4|418.2|0
1770112180000|2026-02-03 09:49:40|||||||||270
1770112210000|2026-02-03 09:50:10|418.3|418.1|418.2|418.1|418.3|418.1|418.2|418.1|1321
1770112220000|2026-02-03 09:50:20|||||||||716
1770112230000|2026-02-03 09:50:30|418.3||418.3||418.3||418.3||0
1770112250000|2026-02-03 09:50:50|418.2||418.2||418.2||418.2||0
1770112280000|2026-02-03 09:51:20|418.3||418.3||418.3||418.3||0
1770112290000|2026-02-03 09:51:30|418.2||418.2||418.2||418.2||0
1770112300000|2026-02-03 09:51:40|||||||||300
1770112310000|2026-02-03 09:51:50|||||||||1000
1770112360000|2026-02-03 09:52:40|||||||||113
1770112380000|2026-02-03 09:53:00|418.3||418.2||418.3||418.2||0
1770112390000|2026-02-03 09:53:10|418.3||418.3||418.3||418.3||0
1770112410000|2026-02-03 09:53:30||418.2||418.2||418.2||418.2|0
1770112450000|2026-02-03 09:54:10||418.1||418.1||418.1||418.1|609
1770112480000|2026-02-03 09:54:40|418.2||418.2||418.2||418.2||0
1770112500000|2026-02-03 09:55:00|418.3|418.2|418.4|418.3|418.4|418.3|418.3|418.2|1019
1770112520000|2026-02-03 09:55:20||418.2||418.2||418.2||418.2|660
1770112550000|2026-02-03 09:55:50|418.3||418.3||418.3||418.3||0
1770112560000|2026-02-03 09:56:00||418.1||418.1||418.2||418.1|0
1770112620000|2026-02-03 09:57:00|418.2|418|418.1|418|418.2|418|418.1|418|0
1770112650000|2026-02-03 09:57:30|418|417.9|418|417.8|418|417.9|418|417.8|0
1770112700000|2026-02-03 09:58:20|417.9||417.9||417.9||417.9||0
1770112710000|2026-02-03 09:58:30|418||418||418||418||675
1770112720000|2026-02-03 09:58:40|417.9|417.6|417.8|417.6|417.9|417.6|417.8|417.6|0
1770112740000|2026-02-03 09:59:00|418|417.8|418.1|417.9|418.1|417.9|418|417.8|1968
1770112780000|2026-02-03 09:59:40|418||418||418||418||1192
1770112800000|2026-02-03 10:00:00|418.1|417.8|418.2|418|418.2|418|418.1|417.8|1721
1770112820000|2026-02-03 10:00:20|418.1|417.9|418.1|417.9|418.1|417.9|418.1|417.9|0
1770112830000|2026-02-03 10:00:30|418||418.1||418.1||418||0
1770112870000|2026-02-03 10:01:10|418.2|418|418.2|418|418.2|418|418.2|418|0
1770112890000|2026-02-03 10:01:30|418.1||418.1||418.1||418.1||0
1770112900000|2026-02-03 10:01:40|418.2||418.2||418.2||418.2||0
1770112910000|2026-02-03 10:01:50|418.1|417.9|418.1|417.9|418.1|417.9|418.1|417.9|0
1770112940000|2026-02-03 10:02:20|418.2|418|418.3|418.1|418.3|418.1|418.2|418|198
1770112960000|2026-02-03 10:02:40|418.2||418.3||418.3||418.2||0
1770112970000|2026-02-03 10:02:50|||||||||1000
1770112990000|2026-02-03 10:03:10|418.4||418.4||418.4||418.4||0
1770113000000|2026-02-03 10:03:20||418.2||418.2||418.2||418.2|0
1770113030000|2026-02-03 10:03:50|418.5|418.3|418.5|418.3|418.5|418.3|418.5|418.3|1368
1770113080000|2026-02-03 10:04:40|418|417.9|418.1|417.9|418.1|417.9|418|417.9|1427
1770113090000|2026-02-03 10:04:50|418||418||418||418||0
1770113100000|2026-02-03 10:05:00|418.1|417.8|418|417.8|418.1|417.8|418|417.8|0
1770113110000|2026-02-03 10:05:10|417.9|417.7|417.9|417.7|417.9|417.7|417.9|417.7|782
1770113120000|2026-02-03 10:05:20||417.8||417.8||417.8||417.8|79
1770113160000|2026-02-03 10:06:00|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|0
1770113180000|2026-02-03 10:06:20|418|417.8|418.2|418|418.2|418|418|417.8|568
1770113200000|2026-02-03 10:06:40||417.9||417.9||417.9||417.9|0
1770113210000|2026-02-03 10:06:50||418||418||418||418|0
1770113220000|2026-02-03 10:07:00|418.3|418.1|418.3|418.1|418.3|418.1|418.3|418.1|0
1770113230000|2026-02-03 10:07:10|418.4|418.2|418.4|418.2|418.4|418.2|418.4|418.2|777
1770113250000|2026-02-03 10:07:30|418.3||418.3||418.4||418.3||0
1770113260000|2026-02-03 10:07:40|418.4||418.3||418.4||418.3||0
1770113270000|2026-02-03 10:07:50|418.4||418.3||418.4||418.3||0
1770113280000|2026-02-03 10:08:00|418.4||418.4||418.4||418.3||0
1770113290000|2026-02-03 10:08:10|418.3|418.1|418.3|418.1|418.3|418.1|418.3|418.1|765
1770113300000|2026-02-03 10:08:20|418.2||418.2||418.3||418.2||0
1770113310000|2026-02-03 10:08:30|418.3||418.2||418.3||418.2||0
1770113320000|2026-02-03 10:08:40|418.3||418.2||418.3||418.2||0
1770113330000|2026-02-03 10:08:50|418.3||418.3||418.3||418.2||0
1770113340000|2026-02-03 10:09:00|418.2||418.2||418.3||418.2||0
1770113350000|2026-02-03 10:09:10|418.3||418.3||418.3||418.3||0
1770113380000|2026-02-03 10:09:40||418.2||418.1||418.2||418.1|0
1770113400000|2026-02-03 10:10:00|418.4|418.2|418.4|418.2|418.4|418.2|418.4|418.2|0
1770113420000|2026-02-03 10:10:20|418.3|418.1|418.3|418.1|418.3|418.1|418.3|418.1|0
1770113510000|2026-02-03 10:11:50|418.4|418.2|418.4|418.2|418.4|418.2|418.4|418.2|0
1770113550000|2026-02-03 10:12:30|418.3|418.1|418.3|418.1|418.3|418.1|418.3|418.1|125
1770113610000|2026-02-03 10:13:30|418.1|418|418.1|418|418.1|418|418.1|418|992
1770113620000|2026-02-03 10:13:40||417.9||417.9||417.9||417.9|0
1770113660000|2026-02-03 10:14:20|418|417.7|418|417.9|418|417.9|417.9|417.7|834
1770113670000|2026-02-03 10:14:30||417.8||417.8||417.8||417.8|0
1770113760000|2026-02-03 10:16:00|417.9||417.9||417.9||417.9||0
1770113770000|2026-02-03 10:16:10||417.7||417.7||417.7||417.7|488
1770113780000|2026-02-03 10:16:20|417.8||417.8||417.8||417.8||0
1770113800000|2026-02-03 10:16:40|||||||||200
1770113830000|2026-02-03 10:17:10|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|1315
1770113870000|2026-02-03 10:17:50|417.6|417.4|417.6|417.4|417.6|417.4|417.6|417.4|1408
1770113900000|2026-02-03 10:18:20||417.5||417.5||417.5||417.5|0
1770114000000|2026-02-03 10:20:00|417.7|417.6|417.7|417.6|417.7|417.6|417.7|417.6|0
1770114010000|2026-02-03 10:20:10|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|0
1770114020000|2026-02-03 10:20:20|||||||||400
1770114030000|2026-02-03 10:20:30|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|0
1770114070000|2026-02-03 10:21:10|418|417.9|418|417.9|418|417.9|418|417.9|0
1770114080000|2026-02-03 10:21:20|418.1||418.1||418.1||418.1||0
1770114090000|2026-02-03 10:21:30||418||418||418||418|848
1770114140000|2026-02-03 10:22:20|418|417.9|418|417.9|418|417.9|418|417.9|0
1770114160000|2026-02-03 10:22:40|418.1||418.1||418.1||418.1||0
1770114210000|2026-02-03 10:23:30|418||418||418||418||0
1770114250000|2026-02-03 10:24:10|418.1|418|418.1|418|418.1|418|418.1|418|2073
1770114340000|2026-02-03 10:25:40|418|417.9|417.7|417.6|418|417.9|417.7|417.6|0
1770114350000|2026-02-03 10:25:50|417.8||417.8||417.8||417.8||0
1770114390000|2026-02-03 10:26:30|417.9|417.7|417.9|417.7|417.9|417.7|417.9|417.7|0
1770114400000|2026-02-03 10:26:40|418|417.8|418|417.9|418|417.9|418|417.8|0
1770114410000|2026-02-03 10:26:50|418.2|418|418.2|418|418.2|418|418.2|418|0
1770114450000|2026-02-03 10:27:30|418.3|418.1|418.4|418.2|418.4|418.2|418.3|418.1|1368
1770114480000|2026-02-03 10:28:00|418.3|418.1|418.3|418.1|418.3|418.1|418.3|418.1|1432
1770114500000|2026-02-03 10:28:20|418.2||418.3||418.3||418.2||0
1770114520000|2026-02-03 10:28:40|418.2||418.2||418.2||418.2||0
1770114550000|2026-02-03 10:29:10|418.4|418.2|418.4|418.2|418.4|418.2|418.4|418.2|0
1770114570000|2026-02-03 10:29:30||418.1||418.1||418.1||418.1|0
1770114590000|2026-02-03 10:29:50||418.2||418.2||418.2||418.2|0
1770114600000|2026-02-03 10:30:00|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|0
1770114610000|2026-02-03 10:30:10|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|1751
1770114620000|2026-02-03 10:30:20||418.4||418.4||418.4||418.4|0
1770114640000|2026-02-03 10:30:40|418.7|418.5|418.7|418.5|418.7|418.5|418.7|418.5|0
1770114660000|2026-02-03 10:31:00|||||||||1000
1770114740000|2026-02-03 10:32:20||418.6||418.6||418.6||418.6|0
1770114770000|2026-02-03 10:32:50|418.9|418.8|418.9|418.7|418.9|418.8|418.9|418.7|130
1770114780000|2026-02-03 10:33:00||418.8||418.7||418.8||418.7|1136
1770114840000|2026-02-03 10:34:00|419|418.8|419|418.8|419|418.8|419|418.8|425
1770114850000|2026-02-03 10:34:10|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|1295
1770114900000|2026-02-03 10:35:00|419|418.8|419|418.8|419|418.8|419|418.8|0
1770114910000|2026-02-03 10:35:10|419.1|419|419.1|418.9|419.1|419|419.1|418.9|3096
1770114920000|2026-02-03 10:35:20|419|418.8|419|418.8|419|418.8|419|418.8|352
1770114960000|2026-02-03 10:36:00|419.1|418.9|419|418.8|419.1|419|419|418.8|2119
1770114970000|2026-02-03 10:36:10||418.9||418.9||418.9||418.9|0
1770114980000|2026-02-03 10:36:20|419.1||419.1||419.1||419.1||1149
1770115010000|2026-02-03 10:36:50|419||419||419||419||0
1770115030000|2026-02-03 10:37:10|418.9|418.8|418.9|418.7|418.9|418.8|418.9|418.7|1607
1770115040000|2026-02-03 10:37:20|418.8||418.8||418.8||418.8||0
1770115170000|2026-02-03 10:39:30|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|100
1770115210000|2026-02-03 10:40:10|418.8||418.8||418.8||418.8||0
1770115230000|2026-02-03 10:40:30||418.7||418.7||418.7||418.7|0
1770115260000|2026-02-03 10:41:00|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|700
1770115270000|2026-02-03 10:41:10|418.8||418.8||418.8||418.8||0
1770115350000|2026-02-03 10:42:30|419|418.9|419|418.9|419|418.9|419|418.9|3192
1770115360000|2026-02-03 10:42:40|419.1||419.1||419.1||419.1||0
1770115370000|2026-02-03 10:42:50|419.2|419|419.2|419|419.2|419|419.2|419|915
1770115390000|2026-02-03 10:43:10|||||||||1500
1770115410000|2026-02-03 10:43:30|419.1||419.1||419.1||419.1||0
1770115430000|2026-02-03 10:43:50|419.2||419.2||419.2||419.2||500
1770115440000|2026-02-03 10:44:00|419.1||419.1||419.1||419.1||36
1770115450000|2026-02-03 10:44:10|419|418.9|419.1|418.9|419.1|418.9|419|418.9|0
1770115470000|2026-02-03 10:44:30|419|419|419|418.9|419|419|419|418.9|0
1770115480000|2026-02-03 10:44:40|419.1||419.1||419.1||419.1||0
1770115500000|2026-02-03 10:45:00|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|1110
1770115550000|2026-02-03 10:45:50|418.6|418.4|418.6|418.5|418.6|418.5|418.5|418.4|1711
1770115560000|2026-02-03 10:46:00||418.4||418.4||418.4||418.4|0
1770115570000|2026-02-03 10:46:10|418.7|418.5|418.6|418.5|418.7|418.5|418.6|418.5|1711
1770115580000|2026-02-03 10:46:20||418.4||418.4||418.4||418.4|0
1770115630000|2026-02-03 10:47:10|418.5|418.3|418.5|418.3|418.5|418.3|418.5|418.3|1270
1770115660000|2026-02-03 10:47:40|418.4|418.2|418.4|418.2|418.4|418.2|418.4|418.2|0
1770115680000|2026-02-03 10:48:00|418.2|418.1|418.2|418.1|418.2|418.1|418.2|418.1|1456
1770115690000|2026-02-03 10:48:10|418|417.8|418|417.9|418|417.9|417.9|417.8|1441
1770115700000|2026-02-03 10:48:20|418.1||418.1||418.1||418.1||0
1770115710000|2026-02-03 10:48:30|418||418||418||418||0
1770115730000|2026-02-03 10:48:50|418.1||418.1||418.1||418.1||936
1770115750000|2026-02-03 10:49:10|418|417.8|417.9|417.8|418|417.8|417.9|417.8|0
1770115760000|2026-02-03 10:49:20||417.7||417.8||417.8||417.7|1423
1770115770000|2026-02-03 10:49:30|417.8|417.6|417.8|417.6|417.8|417.6|417.8|417.6|0
1770115810000|2026-02-03 10:50:10|417.9|417.7|417.9|417.7|417.9|417.7|417.9|417.7|0
1770115820000|2026-02-03 10:50:20|418|417.8|418|417.8|418|417.8|418|417.8|0
1770115840000|2026-02-03 10:50:40|418.1||418||418.1||418||919
1770115850000|2026-02-03 10:50:50|418.1|417.9|418.1|417.9|418.1|417.9|418.1|417.9|0
1770115870000|2026-02-03 10:51:10|418||418||418||418||604
1770115880000|2026-02-03 10:51:20|418.1||418.1||418.1||418.1||0
1770115960000|2026-02-03 10:52:40||418||417.9||418||417.9|822
1770115990000|2026-02-03 10:53:10|418.2|418|418.2|418|418.2|418|418.2|418|0
1770116000000|2026-02-03 10:53:20||418.1||418.1||418.1||418.1|0
1770116040000|2026-02-03 10:54:00|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|0
1770116070000|2026-02-03 10:54:30|418.2|418|418.3|418.1|418.3|418.1|418.2|418|0
1770116080000|2026-02-03 10:54:40|418.2||418.2||418.2||418.2||0
1770116130000|2026-02-03 10:55:30|||||||||986
1770116200000|2026-02-03 10:56:40|418.3|418.2|418.4|418.3|418.4|418.3|418.3|418.2|0
1770116210000|2026-02-03 10:56:50|418.5|418.4|418.6|418.4|418.6|418.4|418.5|418.4|0
1770116220000|2026-02-03 10:57:00|418.5||418.6||418.6||418.5||0
1770116280000|2026-02-03 10:58:00|418.5|418.3|418.5|418.3|418.5|418.3|418.5|418.3|968
1770116310000|2026-02-03 10:58:30|418.4||418.4||418.4||418.4||0
1770116360000|2026-02-03 10:59:20|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|0
1770116380000|2026-02-03 10:59:40|418.4||418.4||418.4||418.4||0
1770116390000|2026-02-03 10:59:50|418.3|418.1|418.3|418.1|418.3|418.1|418.3|418.1|0
1770116430000|2026-02-03 11:00:30|418.6|418.4|418.6|418.4|418.6|418.4|418.6|418.4|919
1770116450000|2026-02-03 11:00:50|418.8|418.7|419.1|418.9|419.1|418.9|418.8|418.7|0
1770116460000|2026-02-03 11:01:00|419.2|419|419.1|418.9|419.2|419|419.1|418.9|2938
1770116470000|2026-02-03 11:01:10|418.9|418.8|419|418.8|419|418.8|418.9|418.8|2909
1770116480000|2026-02-03 11:01:20|418.9|418.7|418.8|418.7|418.9|418.7|418.8|418.7|1191
1770116490000|2026-02-03 11:01:30|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|8
1770116500000|2026-02-03 11:01:40|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|0
1770116550000|2026-02-03 11:02:30|418.5|418.4|418.4|418.3|418.5|418.4|418.4|418.3|1143
1770116580000|2026-02-03 11:03:00|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|1551
1770116600000|2026-02-03 11:03:20|418.4||418.4||418.4||418.4||0
1770116610000|2026-02-03 11:03:30||418.3||418.3||418.3||418.3|0
1770116670000|2026-02-03 11:04:30|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.4|0
1770116680000|2026-02-03 11:04:40|418.6||418.6||418.6||418.6||0
1770116690000|2026-02-03 11:04:50|418.5||418.5||418.5||418.5||0
1770116700000|2026-02-03 11:05:00|418.6||418.6||418.6||418.6||0
1770116760000|2026-02-03 11:06:00|418.5|418.2|418.3|418.2|418.5|418.2|418.3|418.2|203
1770116770000|2026-02-03 11:06:10|418.4||418.4||418.4||418.4||0
1770116820000|2026-02-03 11:07:00|418.3|418.1|418.2|418.1|418.4|418.1|418.2|418.1|1424
1770116830000|2026-02-03 11:07:10|418.1|418|418.1|418|418.1|418|418.1|418|0
1770116860000|2026-02-03 11:07:40|418.2|418.1|418.3|418.1|418.3|418.1|418.2|418.1|0
1770116950000|2026-02-03 11:09:10|418.2||418.3||418.3||418.2||66
1770116970000|2026-02-03 11:09:30|418.4|418.2|418.4|418.3|418.4|418.3|418.4|418.2|1046
1770116980000|2026-02-03 11:09:40|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|0
1770117000000|2026-02-03 11:10:00|418.4||418.4||418.4||418.4||0
1770117060000|2026-02-03 11:11:00||418.3||418.2||418.3||418.2|2500
1770117070000|2026-02-03 11:11:10||418.3||418.2||418.3||418.2|0
1770117110000|2026-02-03 11:11:50||418.3||418.2||418.3||418.2|0
1770117150000|2026-02-03 11:12:30||418.3||418.3||418.3||418.3|0
1770117160000|2026-02-03 11:12:40|418.3|418.2|418.4|418.2|418.4|418.2|418.3|418.2|0
1770117200000|2026-02-03 11:13:20|418.3||418.4||418.4||418.3||0
1770117210000|2026-02-03 11:13:30|418.3||418.3||418.3||418.3||0
1770117220000|2026-02-03 11:13:40||418.1||418.1||418.1||418.1|0
1770117230000|2026-02-03 11:13:50|418.4|418.2|418.4|418.2|418.4|418.2|418.4|418.2|0
1770117280000|2026-02-03 11:14:40|418.5|418.3|418.5|418.3|418.5|418.3|418.5|418.3|2079
1770117290000|2026-02-03 11:14:50|418.6|418.4|418.6|418.4|418.6|418.4|418.6|418.4|300
1770117320000|2026-02-03 11:15:20|418.5|418.5|418.6|418.4|418.6|418.5|418.5|418.4|1005
1770117330000|2026-02-03 11:15:30|418.5||418.5||418.5||418.5||370
1770117360000|2026-02-03 11:16:00|418.6||418.6||418.6||418.6||0
1770117410000|2026-02-03 11:16:50|418.5||418.6||418.6||418.5||54
1770117510000|2026-02-03 11:18:30|||||||||1090
1770117520000|2026-02-03 11:18:40|418.5|418.3|418.5|418.3|418.5|418.3|418.5|418.3|113
1770117540000|2026-02-03 11:19:00|418.4||418.4||418.4||418.4||0
1770117570000|2026-02-03 11:19:30|418.5||418.5||418.5||418.5||1283
1770117590000|2026-02-03 11:19:50|418.7|418.4|418.7|418.6|418.7|418.6|418.7|418.3|1283
1770117610000|2026-02-03 11:20:10|418.8||418.8||418.8||418.8||425
1770117620000|2026-02-03 11:20:20||418.7||418.7||418.7||418.7|0
1770117640000|2026-02-03 11:20:40||418.6||418.6||418.6||418.6|0
1770117700000|2026-02-03 11:21:40|418.7||418.7||418.7||418.7||0
1770117710000|2026-02-03 11:21:50|418.8||418.8||418.8||418.8||0
1770117720000|2026-02-03 11:22:00|418.7||418.8||418.8||418.7||350
1770117840000|2026-02-03 11:24:00||418.7||418.6||418.7||418.6|0
1770117920000|2026-02-03 11:25:20|418.9|418.7|418.8|418.7|418.9|418.8|418.8|418.7|854
1770117930000|2026-02-03 11:25:30|418.9||418.9||418.9||418.9||0
1770117990000|2026-02-03 11:26:30|419.1|419|419.2|419|419.2|419|419.1|419|1605
1770118000000|2026-02-03 11:26:40||419.1||419.1||419.1||419.1|0
1770118020000|2026-02-03 11:27:00|||||||||456
1770118090000|2026-02-03 11:28:10||419||419||419||419|0
1770118100000|2026-02-03 11:28:20||419.1||419.1||419.1||419.1|0
1770118160000|2026-02-03 11:29:20|419.1|418.9|419.2|418.9|419.2|419|419.1|418.9|0
1770118180000|2026-02-03 11:29:40|419.1|418.8|419|418.9|419.1|418.9|419|418.8|0
1770118190000|2026-02-03 11:29:50|419.1||419.1||419.1||419||0
1770118200000|2026-02-03 11:30:00|||||||||47
1770118240000|2026-02-03 11:30:40|||||||||500
1770118310000|2026-02-03 11:31:50||419||419||419||419|207
1770118320000|2026-02-03 11:32:00|419|418.9|419.1|418.9|419.1|418.9|419|418.9|1605
1770118400000|2026-02-03 11:33:20|419||419||419||419||0
1770118420000|2026-02-03 11:33:40|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|6
1770118430000|2026-02-03 11:33:50|418.8|418.7|418.8|418.6|418.8|418.7|418.8|418.6|0
1770118470000|2026-02-03 11:34:30|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|0
1770118500000|2026-02-03 11:35:00||418.8||418.8||418.8||418.8|0
1770118530000|2026-02-03 11:35:30|||||||||1605
1770118560000|2026-02-03 11:36:00|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|0
1770118590000|2026-02-03 11:36:30|418.8||418.8||418.8||418.8||0
1770118600000|2026-02-03 11:36:40|418.7||418.7||418.8||418.7||700
1770118610000|2026-02-03 11:36:50|418.6|418.5|418.7|418.5|418.7|418.5|418.6|418.5|712
1770118650000|2026-02-03 11:37:30|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|0
1770118740000|2026-02-03 11:39:00|||||||||200
1770118750000|2026-02-03 11:39:10|419|418.8|419|418.8|419|418.8|419|418.8|2317
1770118760000|2026-02-03 11:39:20||418.9||418.9||418.9||418.9|121
1770118780000|2026-02-03 11:39:40|419.1|419|419|418.9|419.1|419|419|418.9|1939
1770118790000|2026-02-03 11:39:50|419.1||419.1||419.1||419.1||0
1770118880000|2026-02-03 11:41:20||419||419||419||419|0
1770118890000|2026-02-03 11:41:30||418.9||418.9||418.9||418.9|0
1770118970000|2026-02-03 11:42:50|419||419||419||419||0
1770118990000|2026-02-03 11:43:10|||||||||300
1770119040000|2026-02-03 11:44:00|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|1408
1770119170000|2026-02-03 11:46:10|419||419||419||419||0
1770119240000|2026-02-03 11:47:20|419.1|418.9|419.1|418.9|419.1|418.9|419.1|418.9|21
1770119340000|2026-02-03 11:49:00|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|721
1770119390000|2026-02-03 11:49:50|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|84
1770119400000|2026-02-03 11:50:00|||||||||797
1770119560000|2026-02-03 11:52:40|||||||||1500
1770119610000|2026-02-03 11:53:30|418.9||418.9||418.9||418.9||0
1770119670000|2026-02-03 11:54:30|419.1|418.9|419.1|418.9|419.1|418.9|419.1|418.9|0
1770119740000|2026-02-03 11:55:40|419||419||419||419||999
1770119750000|2026-02-03 11:55:50|419.1||419.1||419.1||419.1||3411
1770119760000|2026-02-03 11:56:00||419||419||419||419|0
1770119770000|2026-02-03 11:56:10|419.4|418.9|419.4|419.1|419.4|419.1|419.4|418.9|5950
1770119800000|2026-02-03 11:56:40|419.3||419.3||419.3||419.3||0
1770119880000|2026-02-03 11:58:00|419.4|419.2|419.4|419.2|419.4|419.2|419.4|419.2|2165
1770119890000|2026-02-03 11:58:10|||||||||1150
1770119900000|2026-02-03 11:58:20|419.3|419|419.3|419|419.3|419|419.3|419|1898
1770119920000|2026-02-03 11:58:40|419.2||419.2||419.2||419.2||0
1770119930000|2026-02-03 11:58:50|419.3||419.3||419.3||419.3||0
1770119940000|2026-02-03 11:59:00||419.1||419.1||419.1||419.1|247
1770119950000|2026-02-03 11:59:10|||||||||189
1770120000000|2026-02-03 12:00:00|419.4|419.2|419.4|419.2|419.4|419.2|419.4|419.2|874
1770120010000|2026-02-03 12:00:10|||||||||2
1770120030000|2026-02-03 12:00:30|419.3|419.1|419.3|419.1|419.3|419.1|419.3|419.1|0
1770120060000|2026-02-03 12:01:00|419.2|419|419.2|419|419.2|419|419.2|419|4624
1770120080000|2026-02-03 12:01:20|419.3||419.3||419.3||419.3||0
1770120130000|2026-02-03 12:02:10|419.2||419.3||419.3||419.2||0
1770120140000|2026-02-03 12:02:20|419.2||419.2||419.2||419.2||0
1770120160000|2026-02-03 12:02:40|419.3||419.3||419.3||419.3||0
1770120170000|2026-02-03 12:02:50|||||||||154
1770120180000|2026-02-03 12:03:00|||||||||1935
1770120200000|2026-02-03 12:03:20|419.2||419.2||419.2||419.2||0
1770120220000|2026-02-03 12:03:40|419.3||419.3||419.3||419.3||0
1770120240000|2026-02-03 12:04:00|419.1|418.9|419.2|418.9|419.2|418.9|419.1|418.9|1829
1770120250000|2026-02-03 12:04:10|419.1|418.8|419|418.8|419.1|418.8|419|418.8|984
1770120280000|2026-02-03 12:04:40|418.9|418.7|419|418.7|419|418.7|418.9|418.7|70
1770120340000|2026-02-03 12:05:40|418.9||418.9||418.9||418.9||0
1770120360000|2026-02-03 12:06:00|||||||||320
1770120370000|2026-02-03 12:06:10|||||||||24
1770120480000|2026-02-03 12:08:00||418.6||418.6||418.6||418.6|115
1770120660000|2026-02-03 12:11:00|||||||||21
1770120670000|2026-02-03 12:11:10|418.8||418.8||418.8||418.8||2460
1770120720000|2026-02-03 12:12:00|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|59
1770120770000|2026-02-03 12:12:50|||||||||250
1770120850000|2026-02-03 12:14:10|||||||||654
1770120870000|2026-02-03 12:14:30|419|418.9|419|418.9|419|418.9|419|418.9|119
1770120940000|2026-02-03 12:15:40|419.1|419|419|418.9|419.1|419|419|418.9|1931
1770120950000|2026-02-03 12:15:50|419.1||419||419.1||419||0
1770121000000|2026-02-03 12:16:40|419.1||419.1||419.1||419.1||0
1770121010000|2026-02-03 12:16:50||419||418.9||419||418.9|0
1770121020000|2026-02-03 12:17:00||419||418.9||419||418.9|0
1770121030000|2026-02-03 12:17:10|419.2|419|419.2|419|419.2|419|419.1|419|0
1770121050000|2026-02-03 12:17:30|||||||||1000
1770121060000|2026-02-03 12:17:40|419.1||419.1||419.1||419.1||0
1770121070000|2026-02-03 12:17:50|419.3|419.2|419.4|419.2|419.4|419.2|419.3|419.2|0
1770121090000|2026-02-03 12:18:10|419.3|419.1|419.4|419.2|419.4|419.2|419.3|419.1|1339
1770121110000|2026-02-03 12:18:30|419.5|419.3|419.5|419.4|419.5|419.4|419.5|419.3|0
1770121120000|2026-02-03 12:18:40|419.6||419.6||419.6||419.6||306
1770121180000|2026-02-03 12:19:40|419.5|419.5|419.5|419.4|419.5|419.5|419.5|419.4|3785
1770121190000|2026-02-03 12:19:50||419.3||419.4||419.4||419.3|0
1770121210000|2026-02-03 12:20:10|419.6|419.3|419.6|419.3|419.6|419.3|419.6|419.3|1605
1770121230000|2026-02-03 12:20:30||419.4||419.4||419.4||419.4|0
1770121240000|2026-02-03 12:20:40|419.5|419.3|419.5|419.3|419.5|419.3|419.5|419.3|0
1770121270000|2026-02-03 12:21:10|||||||||1572
1770121290000|2026-02-03 12:21:30|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|2144
1770121300000|2026-02-03 12:21:40||419.1||419.1||419.1||419.1|1400
1770121320000|2026-02-03 12:22:00|419.2||419.2||419.2||419.2||0
1770121340000|2026-02-03 12:22:20||419||419||419||419|0
1770121360000|2026-02-03 12:22:40|419.3|419.1|419.3|419.1|419.3|419.1|419.3|419.1|127
1770121400000|2026-02-03 12:23:20|419.4|419.2|419.4|419.2|419.4|419.2|419.4|419.1|1008
1770121410000|2026-02-03 12:23:30|419.3|419.1|419.3|419.1|419.3|419.1|419.3|419.1|1500
1770121440000|2026-02-03 12:24:00||419||419||419.1||419|0
1770121450000|2026-02-03 12:24:10|419.2||419.1||419.2||419.1||1640
1770121490000|2026-02-03 12:24:50|419|418.9|419|418.9|419|418.9|419|418.9|0
1770121520000|2026-02-03 12:25:20|419.1||419.1||419.1||419.1||0
1770121550000|2026-02-03 12:25:50|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|982
1770121610000|2026-02-03 12:26:50|||||||||1605
1770121730000|2026-02-03 12:28:50|419||419||419||419||0
1770121770000|2026-02-03 12:29:30||418.9||418.9||418.9||418.9|0
1770122140000|2026-02-03 12:35:40|419.1|419|419|418.9|419.1|419|419|418.9|1735
1770122250000|2026-02-03 12:37:30|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|1550
1770122320000|2026-02-03 12:38:40|419||419||419||419||0
1770122330000|2026-02-03 12:38:50|419.1|418.9|419.1|418.9|419.1|418.9|419.1|418.9|1463
1770122340000|2026-02-03 12:39:00|419.2|419|419.2|419.1|419.2|419.1|419.2|419|674
1770122420000|2026-02-03 12:40:20|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|688
1770122750000|2026-02-03 12:45:50|419.2|419.1|419.2|419|419.3|419.1|419.1|419|1615
1770122820000|2026-02-03 12:47:00|419.1|418.9|419.1|418.9|419.1|418.9|419.1|418.9|792
1770122830000|2026-02-03 12:47:10|419||419||419||419||0
1770122860000|2026-02-03 12:47:40|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|1347
1770122940000|2026-02-03 12:49:00|418.8|418.7|418.8|418.7|418.8|418.7|418.8|418.7|935
1770122970000|2026-02-03 12:49:30|||||||||73
1770122980000|2026-02-03 12:49:40||418.6||418.6||418.6||418.6|0
1770123070000|2026-02-03 12:51:10||418.7||418.7||418.7||418.7|0
1770123080000|2026-02-03 12:51:20|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|0
1770123120000|2026-02-03 12:52:00||418.7||418.7||418.7||418.7|105
1770123320000|2026-02-03 12:55:20|419.1|419|419.1|419|419.1|419|419.1|419|0
1770123330000|2026-02-03 12:55:30|419.2|419.1|419.2|419|419.2|419.1|419.1|419|1081
1770123340000|2026-02-03 12:55:40|419.1||419.1||419.1||419.1||0
1770123350000|2026-02-03 12:55:50|419|418.9|419|418.9|419|418.9|419|418.9|1572
1770123360000|2026-02-03 12:56:00|419.1|418.7|418.9|418.7|419.1|418.7|418.9|418.7|1487
1770123470000|2026-02-03 12:57:50|418.8||418.9||418.9||418.8||0
1770123510000|2026-02-03 12:58:30|418.8||418.8||418.8||418.8||0
1770123720000|2026-02-03 13:02:00|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|793
1770123740000|2026-02-03 13:02:20|418.8||418.8||418.8||418.8||0
1770123800000|2026-02-03 13:03:20|418.7||418.7||418.7||418.7||0
1770123810000|2026-02-03 13:03:30|418.8||418.8||418.8||418.8||1856
1770123820000|2026-02-03 13:03:40|418.7||418.7||418.7||418.7||0
1770123870000|2026-02-03 13:04:30|418.8||418.8||418.8||418.8||0
1770123900000|2026-02-03 13:05:00||418.7||418.7||418.7||418.7|0
1770123920000|2026-02-03 13:05:20|||||||||3000
1770123940000|2026-02-03 13:05:40|||||||||249
1770123970000|2026-02-03 13:06:10|418.7|418.6|418.7|418.5|418.7|418.6|418.7|418.5|371
1770123980000|2026-02-03 13:06:20||418.6||418.6||418.6||418.6|0
1770124000000|2026-02-03 13:06:40|418.6|418.5|418.6|418.5|418.7|418.5|418.6|418.5|0
1770124070000|2026-02-03 13:07:50|||||||||200
1770124150000|2026-02-03 13:09:10||418.4||418.4||418.4||418.4|82
1770124180000|2026-02-03 13:09:40|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|1229
1770124200000|2026-02-03 13:10:00||418.5||418.5||418.5||418.5|0
1770124240000|2026-02-03 13:10:40|418.6||418.6||418.6||418.6||0
1770124260000|2026-02-03 13:11:00|418.7|418.6|418.7|418.6|418.7|418.6|418.7|418.6|0
1770124340000|2026-02-03 13:12:20|418.8|418.7|419|418.9|419|418.9|418.8|418.7|1219
1770124360000|2026-02-03 13:12:40|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|232
1770124370000|2026-02-03 13:12:50||418.7||418.8||418.8||418.7|1471
1770124390000|2026-02-03 13:13:10||418.7||418.7||418.7||418.7|4
1770124500000|2026-02-03 13:15:00||418.8||418.8||418.8||418.8|0
1770124580000|2026-02-03 13:16:20|419||419||419||419||1315
1770124660000|2026-02-03 13:17:40|||||||||500
1770124730000|2026-02-03 13:18:50|418.9||418.9||418.9||418.9||1315
1770124740000|2026-02-03 13:19:00|||||||||1250
1770124780000|2026-02-03 13:19:40|419||418.9||419||418.9||1315
1770124790000|2026-02-03 13:19:50|||||||||1315
1770124810000|2026-02-03 13:20:10|419||419||419||418.9||0
1770124820000|2026-02-03 13:20:20|418.9||418.9||419||418.9||0
1770124830000|2026-02-03 13:20:30|419||419||419||419||0
1770124840000|2026-02-03 13:20:40|418.9||419||419||418.9||0
1770124850000|2026-02-03 13:20:50|418.9||419||419||418.9||0
1770124930000|2026-02-03 13:22:10|418.9|418.7|419|418.8|419|418.8|418.9|418.7|1315
1770124940000|2026-02-03 13:22:20|418.9||418.9||418.9||418.9||0
1770124950000|2026-02-03 13:22:30|419||418.9||419||418.9||0
1770124990000|2026-02-03 13:23:10|419||419||419||419||1919
1770125280000|2026-02-03 13:28:00|418.9|418.7|418.9|418.7|418.9|418.7|418.8|418.7|460
1770125340000|2026-02-03 13:29:00|||||||||250
1770125380000|2026-02-03 13:29:40|419|418.8|419|418.8|419|418.8|419|418.8|0
1770125390000|2026-02-03 13:29:50|418.9||419||419||418.9||0
1770125420000|2026-02-03 13:30:20|418.9||418.9||419||418.9||0
1770125440000|2026-02-03 13:30:40|419||418.9||419||418.9||0
1770125450000|2026-02-03 13:30:50|418.7|418.7|418.8|418.6|418.8|418.7|418.7|418.6|0
1770125470000|2026-02-03 13:31:10|418.9|418.7|418.9|418.7|418.9|418.7|418.9|418.7|110
1770125490000|2026-02-03 13:31:30|419||419||419||419||0
1770125500000|2026-02-03 13:31:40|418.9||418.9||418.9||418.9||0
1770125590000|2026-02-03 13:33:10|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|0
1770125660000|2026-02-03 13:34:20|418.9||418.8||418.9||418.8||0
1770125830000|2026-02-03 13:37:10|||||||||1504
1770125850000|2026-02-03 13:37:30||418.7||418.6||418.7||418.6|2300
1770125920000|2026-02-03 13:38:40|418.7||418.7||418.8||418.7||0
1770125930000|2026-02-03 13:38:50|418.6|418.4|418.7|418.6|418.7|418.6|418.6|418.4|3039
1770125950000|2026-02-03 13:39:10|418.8|418.7|418.8|418.6|418.8|418.7|418.8|418.6|52
1770126000000|2026-02-03 13:40:00|418.7|418.5|418.7|418.5|418.7|418.5|418.7|418.5|797
1770126020000|2026-02-03 13:40:20||418.6||418.6||418.6||418.6|0
1770126140000|2026-02-03 13:42:20|418.5|418.4|418.6|418.4|418.6|418.4|418.5|418.4|1736
1770126160000|2026-02-03 13:42:40|418.5||418.5||418.5||418.5||0
1770126180000|2026-02-03 13:43:00|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|0
1770126250000|2026-02-03 13:44:10|||||||||1092
1770126290000|2026-02-03 13:44:50|||||||||212
1770126380000|2026-02-03 13:46:20|418.5|418.4|418.6|418.4|418.6|418.4|418.5|418.4|712
1770126400000|2026-02-03 13:46:40|418.5||418.5||418.5||418.5||0
1770126410000|2026-02-03 13:46:50|418.6||418.6||418.6||418.6||0
1770126480000|2026-02-03 13:48:00|||||||||1504
1770126530000|2026-02-03 13:48:50|418.5||418.5||418.5||418.5||677
1770126540000|2026-02-03 13:49:00|418.6||418.6||418.6||418.6||0
1770126560000|2026-02-03 13:49:20|418.5||418.5||418.5||418.5||0
1770126570000|2026-02-03 13:49:30|418.6||418.6||418.6||418.6||2390
1770126580000|2026-02-03 13:49:40|418.5||418.5||418.5||418.5||0
1770126630000|2026-02-03 13:50:30|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|1239
1770126650000|2026-02-03 13:50:50|||||||||836
1770126740000|2026-02-03 13:52:20|418.5|418.4|418.5|418.4|418.6|418.4|417.9|417.8|2633
1770126750000|2026-02-03 13:52:30|418.6|418.3|418.5|418.3|418.6|418.3|418.5|418.3|3588
1770126760000|2026-02-03 13:52:40||418.4||418.3||418.4||418.3|0
1770126770000|2026-02-03 13:52:50||418.4||418.3||418.4||418.3|0
1770126850000|2026-02-03 13:54:10|418.6|418.4|418.6|418.4|418.6|418.4|418.6|418.4|0
1770126860000|2026-02-03 13:54:20||418.5||418.5||418.5||418.5|0
1770126880000|2026-02-03 13:54:40|418.3|418.2|418.3|418.2|418.3|418.2|418.3|418.2|1463
1770126890000|2026-02-03 13:54:50|418.2|418.1|418.1|417.9|418.2|418.1|418.1|417.9|0
1770126940000|2026-02-03 13:55:40|418||418||418||418||0
1770126960000|2026-02-03 13:56:00|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|1581
1770126980000|2026-02-03 13:56:20|418||418||418||418||1029
1770126990000|2026-02-03 13:56:30||417.9||417.9||417.9||417.9|0
1770127020000|2026-02-03 13:57:00||417.8||417.8||417.8||417.8|2000
1770127040000|2026-02-03 13:57:20|418.1|417.9|418.1|417.9|418.1|417.9|418.1|417.9|0
1770127060000|2026-02-03 13:57:40|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|0
1770127170000|2026-02-03 13:59:30|||||||||100
1770127180000|2026-02-03 13:59:40|417.8|417.7|417.8|417.7|417.8|417.7|417.8|417.7|1892
1770127220000|2026-02-03 14:00:20|418|417.8|418|417.8|418|417.8|418|417.8|0
1770127230000|2026-02-03 14:00:30|417.9|417.9|418.1|418|418.1|418|417.9|417.9|663
1770127240000|2026-02-03 14:00:40|418.2||418.2||418.2||418.2||1504
1770127290000|2026-02-03 14:01:30|418.1|417.9|418|417.9|418.1|417.9|418|417.9|81
1770127300000|2026-02-03 14:01:40|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|1819
1770127360000|2026-02-03 14:02:40||417.7||417.7||417.7||417.7|67
1770127390000|2026-02-03 14:03:10||417.8||417.8||417.8||417.8|0
1770127410000|2026-02-03 14:03:30||417.7||417.7||417.7||417.7|0
1770127450000|2026-02-03 14:04:10|417.8||417.8||417.8||417.8||0
1770127480000|2026-02-03 14:04:40|417.9|417.8|417.9|417.8|417.9|417.8|417.9|417.8|0
1770127500000|2026-02-03 14:05:00|418|417.9|418|417.9|418|417.9|418|417.9|0
1770127530000|2026-02-03 14:05:30|418.1||418.1||418.1||418.1||0
1770127560000|2026-02-03 14:06:00|418|417.8|418|417.8|418|417.8|418|417.8|250
1770127570000|2026-02-03 14:06:10|417.9||418||418||417.9||0
1770127590000|2026-02-03 14:06:30|417.9||418||418||417.9||0
1770127600000|2026-02-03 14:06:40|417.9||418||418||417.9||0
1770127610000|2026-02-03 14:06:50|417.9||417.9||417.9||417.9||0
1770127620000|2026-02-03 14:07:00|||||||||767
1770127660000|2026-02-03 14:07:40|417.6|417.7|417.5|417.4|417.6|417.7|417.5|417.4|0
1770127690000|2026-02-03 14:08:10|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|1666
1770127720000|2026-02-03 14:08:40||417.4||417.4||417.4||417.4|0
1770127740000|2026-02-03 14:09:00|417.7|417.5|417.7|417.5|417.7|417.5|417.7|417.5|0
1770127790000|2026-02-03 14:09:50|417.9|417.7|417.9|417.7|417.9|417.7|417.9|417.7|1413
1770127800000|2026-02-03 14:10:00|417.8|417.6|417.8|417.6|417.8|417.6|417.8|417.6|890
1770127830000|2026-02-03 14:10:30|417.7||417.7||417.7||417.7||204
1770127880000|2026-02-03 14:11:20|417.6|417.5|417.6|417.5|417.6|417.5|417.6|417.5|475
1770127890000|2026-02-03 14:11:30|417.7||417.7||417.7||417.7||645
1770127920000|2026-02-03 14:12:00|417.9|417.7|417.9|417.7|417.9|417.7|417.9|417.7|0
1770127980000|2026-02-03 14:13:00|417.6|417.4|417.5|417.3|417.6|417.4|417.4|417.3|2677
1770127990000|2026-02-03 14:13:10|417.6|417.4|417.6|417.4|417.6|417.4|417.6|417.4|0
1770128020000|2026-02-03 14:13:40|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|0
1770128100000|2026-02-03 14:15:00|417.4||417.5||417.5||417.4||3804
1770128130000|2026-02-03 14:15:30|417.6|417.4|417.6|417.4|417.6|417.5|417.6|417.4|0
1770128220000|2026-02-03 14:17:00|417.3|417.5|417.3|417.2|417.3|417.5|417.3|417.2|1599
1770128270000|2026-02-03 14:17:50||417.1||417.1||417.1||417.1|0
1770128280000|2026-02-03 14:18:00|417.4|417.2|417.4|417.2|417.4|417.2|417.4|417.2|0
1770128290000|2026-02-03 14:18:10||417.3||417.3||417.3||417.3|0
1770128300000|2026-02-03 14:18:20|417.3|417.2|417.3|417.2|417.3|417.2|417.3|417.2|932
1770128310000|2026-02-03 14:18:30|417.4||417.4||417.4||417.4||1504
1770128320000|2026-02-03 14:18:40|417.3||417.3||417.3||417.3||0
1770128350000|2026-02-03 14:19:10|417.2|417.1|417.2|417.1|417.2|417.1|417.2|417.1|25
1770128360000|2026-02-03 14:19:20|417.3||417.3||417.3||417.3||0
1770128420000|2026-02-03 14:20:20||417.2||417.1||417.2||417.1|2503
1770128430000|2026-02-03 14:20:30||417.2||417.2||417.2||417.2|0
1770128450000|2026-02-03 14:20:50|417.2|417.1|417.3|417.2|417.3|417.2|417.2|417.1|1584
1770128470000|2026-02-03 14:21:10||417.1||417.1||417.1||417.1|0
1770128490000|2026-02-03 14:21:30||417.2||417.2||417.2||417.2|0
1770128510000|2026-02-03 14:21:50||417.1||417.1||417.1||417.1|286
1770128540000|2026-02-03 14:22:20|417.2|417|417.2|417|417.2|417|417.2|417|783
1770128550000|2026-02-03 14:22:30|417.3|417.1|417.3|417.1|417.3|417.1|417.3|417.1|0
1770128570000|2026-02-03 14:22:50|417.4|417.2|417.4|417.2|417.4|417.2|417.4|417.2|0
1770128580000|2026-02-03 14:23:00|417.5|417.4|417.5|417.4|417.5|417.4|417.5|417.4|0
1770128600000|2026-02-03 14:23:20|417.6|417.5|417.7|417.5|417.7|417.5|417.6|417.5|0
1770128610000|2026-02-03 14:23:30|417.6||417.6||417.6||417.6||0
1770128620000|2026-02-03 14:23:40||417.4||417.4||417.4||417.4|798
1770128640000|2026-02-03 14:24:00|417.5||417.5||417.5||417.5||1504
1770128680000|2026-02-03 14:24:40||417.3||417.3||417.3||417.3|1527
1770128700000|2026-02-03 14:25:00|417.4|417.2|417.5|417.3|417.5|417.3|417.4|417.2|718
1770128710000|2026-02-03 14:25:10|417.4|417.2|417.4|417.2|417.4|417.2|417.4|417.2|1504
1770128760000|2026-02-03 14:26:00||417.3||417.2||417.3||417.2|0
1770128810000|2026-02-03 14:26:50||417.3||417.3||417.3||417.3|0
1770128820000|2026-02-03 14:27:00||417.2||417.2||417.2||417.2|0
1770128830000|2026-02-03 14:27:10|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|846
1770128880000|2026-02-03 14:28:00|417.4|417.2|417.4|417.2|417.4|417.2|417.4|417.2|357
1770128970000|2026-02-03 14:29:30|417.5|417.3|417.5|417.4|417.5|417.4|417.5|417.3|591
1770129000000|2026-02-03 14:30:00|417.4|417.2|417.4|417.2|417.4|417.2|417.4|417.2|1077
1770129010000|2026-02-03 14:30:10|417.2|417.1|417.5|417.4|417.5|417.4|417.2|417.1|5583
1770129020000|2026-02-03 14:30:20|417.4|417.3|417.4|417.3|417.4|417.3|417.4|417.3|0
1770129030000|2026-02-03 14:30:30|417.3|417.1|417.2|417.1|417.3|417.1|417.2|417.1|1211
1770129040000|2026-02-03 14:30:40|417.3|417.2|417.3|417.1|417.3|417.2|417.1|417|2133
1770129050000|2026-02-03 14:30:50|417.2|417|417.2|417|417.2|417|417.2|417|0
1770129060000|2026-02-03 14:31:00|417.3|417.1|417.3|417.1|417.3|417.1|417.3|417.1|0
1770129070000|2026-02-03 14:31:10|417.4|417.2|417.3|417.1|417.4|417.2|417.3|417.1|1466
1770129080000|2026-02-03 14:31:20||417.2||417.2||417.2||417.2|0
1770129090000|2026-02-03 14:31:30|417.2|417.1|417|416.9|417.2|417.1|417|416.9|0
1770129100000|2026-02-03 14:31:40|417.1|416.8|417|416.8|417.1|417|416.9|416.8|888
1770129110000|2026-02-03 14:31:50||416.9||416.9||416.9||416.9|0
1770129120000|2026-02-03 14:32:00|416.8|416.8|416.7|416.6|416.8|416.8|416.7|416.6|745
1770129130000|2026-02-03 14:32:10|416.6|416.5|416.6|416.5|416.6|416.5|416.6|416.5|190
1770129140000|2026-02-03 14:32:20|416.5|416.4|416.5|416.4|416.5|416.4|416.5|416.4|1615
1770129150000|2026-02-03 14:32:30|416.6|416.5|416.6|416.4|416.6|416.5|416.6|416.4|210
1770129160000|2026-02-03 14:32:40|416.5|416.3|416.5|416.3|416.5|416.3|416.5|416.3|0
1770129170000|2026-02-03 14:32:50|416.7|416.5|416.7|416.5|416.7|416.5|416.6|416.5|324
1770129180000|2026-02-03 14:33:00|416.8|416.6|417|416.8|417|416.8|416.8|416.6|1084
1770129200000|2026-02-03 14:33:20|417.1|416.9|417.1|416.9|417.1|416.9|417.1|416.9|1504
1770129210000|2026-02-03 14:33:30|||||||||920
1770129220000|2026-02-03 14:33:40|417.2|417.1|417.2|417|417.2|417.1|417.2|417|1225
1770129230000|2026-02-03 14:33:50|417.1|417.1|417.3|417.1|417.3|417.1|417.1|417.1|1230
1770129240000|2026-02-03 14:34:00|417.2|417.2|417.3|417.1|417.4|417.2|417.2|417.1|1895
1770129260000|2026-02-03 14:34:20|417.4|417.2|417.4|417.2|417.4|417.2|417.4|417.2|2223
1770129270000|2026-02-03 14:34:30|417.5|417.3|417.5|417.3|417.5|417.3|417.5|417.3|1504
1770129280000|2026-02-03 14:34:40||417.4||417.3||417.4||417.3|1674
1770129290000|2026-02-03 14:34:50|417.4||417.4||417.4||417.4||0
1770129300000|2026-02-03 14:35:00|417.5|417.4|417.7|417.5|417.7|417.5|417.5|417.4|391
1770129310000|2026-02-03 14:35:10|417.8|417.7|418|417.8|418|417.8|417.8|417.7|115
1770129320000|2026-02-03 14:35:20|418.1|417.9|418.1|417.9|418.1|417.9|418.1|417.9|0
1770129330000|2026-02-03 14:35:30|418.2|418|418.2|418|418.2|418|418.2|418|0
1770129350000|2026-02-03 14:35:50|418.1||418.1||418.1||418.1||0
1770129360000|2026-02-03 14:36:00|418.3|418.1|418.2|418.1|418.3|418.1|418.2|418.1|1770
1770129370000|2026-02-03 14:36:10||418||418||418||418|837
1770129400000|2026-02-03 14:36:40|418.1|417.9|418.1|417.9|418.1|417.9|418|417.9|2574
1770129410000|2026-02-03 14:36:50|418||418||418.1||418||0
1770129420000|2026-02-03 14:37:00|417.9|417.8|418|417.8|418|417.8|417.9|417.8|1
1770129440000|2026-02-03 14:37:20|418.1|417.9|418.2|418|418.2|418|418.1|417.9|390
1770129450000|2026-02-03 14:37:30|418.1||418.2||418.2||418.1||0
1770129460000|2026-02-03 14:37:40|418.1|417.9|418.1|417.9|418.1|417.9|418.1|417.9|0
1770129470000|2026-02-03 14:37:50|418.2||418||418.2||418||0
1770129480000|2026-02-03 14:38:00|418.2|418|418.1|417.9|418.2|418|418.1|417.9|2381
1770129490000|2026-02-03 14:38:10|418.2|418|418.2|418|418.2|418|418.2|418|0
1770129530000|2026-02-03 14:38:50||418.1||418.1||418.1||418.1|36
1770129540000|2026-02-03 14:39:00|418.3|418.2|418.4|418.2|418.4|418.2|418.3|418.2|232
1770129560000|2026-02-03 14:39:20|418.5|418.3|418.5|418.4|418.5|418.4|418.5|418.3|0
1770129580000|2026-02-03 14:39:40|418.6||418.6||418.6||418.6||0
1770129590000|2026-02-03 14:39:50|418.5||418.5||418.5||418.5||0
1770129600000|2026-02-03 14:40:00||418.3||418.3||418.3||418.3|2110
1770129630000|2026-02-03 14:40:30|418.6|418.4|418.6|418.4|418.6|418.4|418.6|418.4|124
1770129650000|2026-02-03 14:40:50|418.5||418.5||418.5||418.5||0
1770129660000|2026-02-03 14:41:00|418.6||418.6||418.6||418.6||631
1770129680000|2026-02-03 14:41:20|418.7|418.5|418.7|418.5|418.7|418.5|418.7|418.5|240
1770129710000|2026-02-03 14:41:50|418.6||418.6||418.6||418.6||0
1770129720000|2026-02-03 14:42:00|418.7|418.6|418.8|418.7|418.9|418.7|418.7|418.6|2510
1770129730000|2026-02-03 14:42:10|418.9||418.9||418.9||418.8||0
1770129750000|2026-02-03 14:42:30||418.8||418.8||418.8||418.8|0
1770129770000|2026-02-03 14:42:50|419.1|418.9|419.1|418.9|419.1|418.9|419.1|418.9|2636
1770129780000|2026-02-03 14:43:00|419|419|419.1|419|419.1|419|419|419|2532
1770129790000|2026-02-03 14:43:10|419.3|419.1|419.3|419.2|419.3|419.2|419.3|419.1|1416
1770129810000|2026-02-03 14:43:30|419.4||419.4||419.4||419.3||0
1770129830000|2026-02-03 14:43:50|419.3||419.3||419.3||419.3||1504
1770129840000|2026-02-03 14:44:00|419.4||419.3||419.4||419.3||428
1770129850000|2026-02-03 14:44:10||419.1||419.1||419.1||419.1|1066
1770129860000|2026-02-03 14:44:20|419.4|419.2|419.4|419.2|419.4|419.2|419.3|419.2|0
1770129880000|2026-02-03 14:44:40|419.3||419.3||419.3||419.3||0
1770129890000|2026-02-03 14:44:50|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|489
1770129900000|2026-02-03 14:45:00||419||419||419||419|2367
1770129940000|2026-02-03 14:45:40|419.1|418.9|419.1|418.9|419.2|418.9|419.1|418.9|550
1770129950000|2026-02-03 14:45:50|419||419||419||419||326
1770129960000|2026-02-03 14:46:00|419.1|419|419.1|418.9|419.1|419|419.1|418.9|427
1770129970000|2026-02-03 14:46:10|419||419.1||419.1||419||0
1770129980000|2026-02-03 14:46:20|419|418.8|418.9|418.8|419|418.8|418.9|418.8|1907
1770130000000|2026-02-03 14:46:40|419|418.9|419|418.8|419|418.9|419|418.8|680
1770130010000|2026-02-03 14:46:50|418.9|418.9|419|418.9|419|418.9|418.9|418.9|67
1770130020000|2026-02-03 14:47:00|418.9|418.8|418.9|418.7|418.9|418.8|418.9|418.7|2150
1770130030000|2026-02-03 14:47:10|418.8|418.6|418.8|418.6|418.8|418.6|418.8|418.6|1504
1770130050000|2026-02-03 14:47:30|418.9|418.7|418.9|418.8|418.9|418.8|418.9|418.7|915
1770130080000|2026-02-03 14:48:00|||||||||1
1770130090000|2026-02-03 14:48:10||418.7||418.7||418.7||418.7|0
1770130100000|2026-02-03 14:48:20|418.8||418.8||418.8||418.8||0
1770130120000|2026-02-03 14:48:40|418.9||418.9||418.9||418.9||572
1770130130000|2026-02-03 14:48:50||418.8||418.8||418.8||418.8|67
1770130140000|2026-02-03 14:49:00||418.7||418.7||418.7||418.7|130
1770130170000|2026-02-03 14:49:30|418.8||418.8||418.8||418.8||0
1770130180000|2026-02-03 14:49:40||418.6||418.6||418.6||418.6|1504
1770130190000|2026-02-03 14:49:50|418.7||418.7||418.7||418.7||0
1770130200000|2026-02-03 14:50:00|418.9|418.7|418.8|418.7|418.9|418.7|418.8|418.7|308
1770130210000|2026-02-03 14:50:10|418.7|418.6|418.6|418.5|418.7|418.6|418.6|418.5|1092
1770130230000|2026-02-03 14:50:30||418.4||418.4||418.4||418.4|807
1770130240000|2026-02-03 14:50:40|418.5|418.3|418.4|418.3|418.5|418.3|418.4|418.3|0
1770130250000|2026-02-03 14:50:50|418.5|418.4|418.5|418.4|418.5|418.4|418.5|418.3|67
1770130260000|2026-02-03 14:51:00|||||||||240
1770130270000|2026-02-03 14:51:10|418.6|418.5|418.6|418.5|418.6|418.5|418.6|418.5|255
1770130290000|2026-02-03 14:51:30|418.7|418.6|418.8|418.6|418.8|418.6|418.7|418.6|1915
1770130310000|2026-02-03 14:51:50|418.7||418.7||418.7||418.7||0
1770130320000|2026-02-03 14:52:00|418.9|418.8|418.9|418.8|418.9|418.8|418.9|418.8|99
1770130360000|2026-02-03 14:52:40|419||419||419||419||1000
1770130370000|2026-02-03 14:52:50|418.9||418.9||418.9||418.9||0
1770130380000|2026-02-03 14:53:00|||||||||1
1770130430000|2026-02-03 14:53:50|||||||||135
1770130440000|2026-02-03 14:54:00|418.8|418.7|418.9|418.8|418.9|418.8|418.8|418.7|381
1770130450000|2026-02-03 14:54:10|419.1|419|419.1|419|419.1|419|419.1|419|0
1770130490000|2026-02-03 14:54:50|419.2|419.1|419.2|419.1|419.2|419.1|419.2|419.1|2779
1770130500000|2026-02-03 14:55:00|419.3|419.2|419.3|419.2|419.3|419.2|419.3|419.2|428
1770130510000|2026-02-03 14:55:10|419.4||419.4||419.4||419.4||1068
1770130530000|2026-02-03 14:55:30|419.5|419.3|419.5|419.3|419.5|419.3|419.5|419.3|622
1770130550000|2026-02-03 14:55:50|419.4||419.4||419.4||419.4||0
1770130560000|2026-02-03 14:56:00|419.5|419.4|419.5|419.4|419.5|419.4|419.5|419.4|308
1770130570000|2026-02-03 14:56:10|419.3|419.2|419.1|418.9|419.3|419.2|419.1|418.9|1444
1770130580000|2026-02-03 14:56:20|419.2|419|419.2|419|419.2|419|419.2|419|0
1770130610000|2026-02-03 14:56:50|419.3|419.1|419.3|419.2|419.3|419.2|419.2|419.1|72
1770130620000|2026-02-03 14:57:00|419.4|419.3|419.4|419.3|419.4|419.3|419.4|419.3|361
1770130650000|2026-02-03 14:57:30|419.5||419.5||419.5||419.5||0
1770130660000|2026-02-03 14:57:40|419.7|419.6|419.7|419.6|419.7|419.6|419.7|419.6|1504
1770130680000|2026-02-03 14:58:00|419.6|419.5|419.7|419.6|419.8|419.6|419.6|419.5|313
1770130690000|2026-02-03 14:58:10|419.6|419.5|419.6|419.5|419.6|419.5|419.6|419.5|627
1770130700000|2026-02-03 14:58:20|419.8|419.7|419.9|419.8|419.9|419.8|419.8|419.7|1511
1770130730000|2026-02-03 14:58:50|||||||||1828
1770130740000|2026-02-03 14:59:00|419.8|419.7|419.8|419.7|419.8|419.7|419.8|419.7|11
1770130750000|2026-02-03 14:59:10|419.9||419.9||419.9||419.9||0
1770130790000|2026-02-03 14:59:50|419.8||419.8||419.8||419.8||0
1770130800000|2026-02-03 15:00:00|419.9|419.6|419.9|419.7|419.9|419.8|419.9|419.6|4687
1770130820000|2026-02-03 15:00:20|420|419.8|420.3|420.2|420.3|420.2|420|419.8|63
1770130840000|2026-02-03 15:00:40|420.2|420.1|420.2|420.1|420.2|420.1|420.2|420.1|1167
1770130850000|2026-02-03 15:00:50|420.3||420.2||420.3||420.2||0
1770130860000|2026-02-03 15:01:00|420.1|420|420.2|420|420.2|420|420.1|420|495
1770130880000|2026-02-03 15:01:20|420.3|420.2|420.3|420.2|420.3|420.2|420.3|420.2|1509
1770130890000|2026-02-03 15:01:30||420.1||420.1||420.1||420.1|0
1770130920000|2026-02-03 15:02:00||420.2||420.2||420.2||420.2|1368
1770130930000|2026-02-03 15:02:10||420.1||420.1||420.1||420.1|1887
1770130960000|2026-02-03 15:02:40|420.2||420.2||420.3||420.2||0
1770130980000|2026-02-03 15:03:00|420.3|420.2|420.3|420.2|420.3|420.2|420.3|420.2|0
1770130990000|2026-02-03 15:03:10|420.4|420.3|420.4|420.3|420.4|420.3|420.4|420.3|363
1770131020000|2026-02-03 15:03:40||420.2||420.2||420.2||420.2|3793
1770131030000|2026-02-03 15:03:50|420.3|420.1|420.3|420.1|420.3|420.1|420.3|420.1|488
1770131040000|2026-02-03 15:04:00|420.1|420|420.1|420|420.1|420|420.1|420|701
1770131050000|2026-02-03 15:04:10|420.2||420.2||420.2||420.2||0
1770131090000|2026-02-03 15:04:50|420.3|420.1|420.3|420.2|420.3|420.2|420.3|420.1|380
1770131150000|2026-02-03 15:05:50|420.4|420.3|420.4|420.3|420.4|420.3|420.4|420.3|108
1770131160000|2026-02-03 15:06:00|420.5|420.4|420.5|420.4|420.5|420.4|420.5|420.4|837
1770131170000|2026-02-03 15:06:10|420.6|420.5|420.8|420.6|420.8|420.6|420.6|420.5|46
1770131180000|2026-02-03 15:06:20|420.7||420.8||420.8||420.7||0
1770131200000|2026-02-03 15:06:40|420.6|420.5|420.6|420.5|420.6|420.5|420.6|420.5|902
1770131220000|2026-02-03 15:07:00|420.7||420.7||420.7||420.7||2244
1770131240000|2026-02-03 15:07:20|420.8|420.6|420.8|420.7|420.8|420.7|420.8|420.5|1887
1770131250000|2026-02-03 15:07:30||420.6||420.6||420.6||420.6|1820
1770131270000|2026-02-03 15:07:50|420.7||420.8||420.8||420.7||0
1770131300000|2026-02-03 15:08:20|420.7||420.7||420.7||420.7||0
1770131320000|2026-02-03 15:08:40||420.5||420.5||420.5||420.5|973
1770131340000|2026-02-03 15:09:00|420.6||420.6||420.6||420.6||0
1770131350000|2026-02-03 15:09:10||420.4||420.4||420.4||420.4|2447
1770131380000|2026-02-03 15:09:40|420.5|420.3|420.4|420.3|420.5|420.3|420.4|420.3|741
1770131400000|2026-02-03 15:10:00|420.3|420.2|420.3|420.2|420.3|420.2|420.3|420.2|1873
1770131430000|2026-02-03 15:10:30|420.2|420.1|420.2|420.1|420.2|420.1|420.2|420.1|1188
1770131440000|2026-02-03 15:10:40|||||||||1136
1770131460000|2026-02-03 15:11:00|420.3|420.2|420.3|420.2|420.3|420.2|420.3|420.2|0
1770131490000|2026-02-03 15:11:30||420.1||420.1||420.1||420.1|0
1770131510000|2026-02-03 15:11:50||420.2||420.1||420.2||420.1|0
1770131520000|2026-02-03 15:12:00|420.2||420.3||420.3||420.2||0
1770131570000|2026-02-03 15:12:50|420.2||420.2||420.2||420.2||0
1770131580000|2026-02-03 15:13:00|420.3||420.3||420.3||420.3||0
1770131590000|2026-02-03 15:13:10||420.2||420.2||420.2||420.2|0
1770131600000|2026-02-03 15:13:20|420.4|420.3|420.5|420.3|420.5|420.4|420.4|420.3|0
1770131640000|2026-02-03 15:14:00|420.4||420.4||420.4||420.4||0
1770131660000|2026-02-03 15:14:20|420.5||420.5||420.5||420.5||0
1770131670000|2026-02-03 15:14:30|420.4||420.4||420.4||420.4||0
1770131700000|2026-02-03 15:15:00|420.5||420.5||420.5||420.5||1887
1770131800000|2026-02-03 15:16:40|420.4||420.5||420.5||420.4||0
1770131810000|2026-02-03 15:16:50|420.4||420.5||420.5||420.4||0
1770131820000|2026-02-03 15:17:00|420.4||420.4||420.4||420.4||0
1770131830000|2026-02-03 15:17:10|420.5||420.5||420.5||420.4||0
1770131850000|2026-02-03 15:17:30|420.6|420.4|420.6|420.4|420.6|420.4|420.6|420.4|2379
1770131870000|2026-02-03 15:17:50|420.5||420.6||420.6||420.5||0
1770131880000|2026-02-03 15:18:00|420.5||420.5||420.5||420.5||1887
1770131890000|2026-02-03 15:18:10|420.4|420.3|420.4|420.3|420.4|420.3|420.4|420.3|1155
1770131940000|2026-02-03 15:19:00|||||||||986
1770131960000|2026-02-03 15:19:20|420.5|420.4|420.6|420.4|420.6|420.5|420.5|420.4|3260
1770132010000|2026-02-03 15:20:10|420.5|420.3|420.2|420.1|420.5|420.3|420.2|420.1|4277
1770132020000|2026-02-03 15:20:20|420.3|420.2|420.4|420.2|420.4|420.2|420.3|420.1|0
1770132040000|2026-02-03 15:20:40|420.3|420.1|420.3|420.1|420.3|420.1|420.3|420.1|200
1770132050000|2026-02-03 15:20:50|420.4||420.4||420.4||420.4||0
1770132060000|2026-02-03 15:21:00|420.3||420.3||420.3||420.3||0
1770132070000|2026-02-03 15:21:10|420.4||420.3||420.4||420.3||0
1770132090000|2026-02-03 15:21:30|420.4||420.4||420.4||420.4||0
1770132100000|2026-02-03 15:21:40|420.3|420|420.1|420|420.3|420|420.1|420|1875
1770132110000|2026-02-03 15:21:50|420|419.9|420|419.9|420|419.9|420|419.9|2052
1770132120000|2026-02-03 15:22:00|419.9|419.8|419.9|419.8|419.9|419.8|419.9|419.8|940
1770132130000|2026-02-03 15:22:10|420||420||420||420||0
1770132140000|2026-02-03 15:22:20||419.9||419.9||419.9||419.9|140
1770132150000|2026-02-03 15:22:30|420.1||420.1||420.1||420||0
1770132180000|2026-02-03 15:23:00|420.3|420.2|420.3|420.2|420.3|420.2|420.3|420.2|2466
1770132200000|2026-02-03 15:23:20|420.4||420.3||420.4||420.3||191
1770132240000|2026-02-03 15:24:00|420.4||420.4||420.4||420.4||0
1770132250000|2026-02-03 15:24:10||420.3||420.3||420.3||420.3|0
1770132270000|2026-02-03 15:24:30|420.5|420.4|420.7|420.5|420.7|420.5|420.5|420.4|1580
1770132300000|2026-02-03 15:25:00|420.8|420.7|420.8|420.7|420.8|420.7|420.8|420.7|1350
1770132340000|2026-02-03 15:25:40|420.7|420.6|420.8|420.6|420.8|420.6|420.7|420.6|357
1770132350000|2026-02-03 15:25:50|420.7|420.5|420.7|420.5|420.7|420.5|420.7|420.5|0
1770132360000|2026-02-03 15:26:00|420.5|420.4|420.5|420.4|420.5|420.4|420.5|420.4|997
1770132370000|2026-02-03 15:26:10|420.6||420.6||420.6||420.6||0
1770132380000|2026-02-03 15:26:20|420.5||420.5||420.5||420.5||0
1770132390000|2026-02-03 15:26:30|420.6||420.6||420.6||420.6||0
1770132400000|2026-02-03 15:26:40|420.5||420.5||420.6||420.5||0
1770132410000|2026-02-03 15:26:50|420.6||420.5||420.6||420.5||0
1770132420000|2026-02-03 15:27:00|420.6||420.6||420.6||420.6||0
1770132440000|2026-02-03 15:27:20|420.5||420.6||420.6||420.5||0
1770132460000|2026-02-03 15:27:40|420.5|420.3|420.4|420.3|420.6|420.3|420.4|420.3|0
1770132470000|2026-02-03 15:27:50||420.2||420.2||420.2||420.2|48
1770132480000|2026-02-03 15:28:00||420.3||420.3||420.3||420.3|0
1770132490000|2026-02-03 15:28:10|420.5||420.5||420.5||420.4||0
1770132500000|2026-02-03 15:28:20|420.4||420.4||420.4||420.4||0
1770132510000|2026-02-03 15:28:30|420.5|420.4|420.5|420.4|420.5|420.4|420.5|420.4|0
1770132520000|2026-02-03 15:28:40|420.6||420.5||420.6||420.5||1242
1770132530000|2026-02-03 15:28:50|420.6|420.5|420.6|420.5|420.6|420.5|420.5|420.5|0
1770132540000|2026-02-03 15:29:00|420.7|420.6|420.7|420.6|420.7|420.6|420.7|420.6|0
1770132560000|2026-02-03 15:29:20|420.8|420.7|420.8|420.7|420.8|420.7|420.8|420.7|1203
1770132570000|2026-02-03 15:29:30|420.9|420.8|420.9|420.8|420.9|420.8|420.9|420.8|702
1770132600000|2026-02-03 15:30:00|421|420.9|421|420.9|421|420.9|421|420.9|1000
1770132640000|2026-02-03 15:30:40|421.1|421|421.1|421|421.1|421|421.1|421|300
1770132650000|2026-02-03 15:30:50|421|420.9|421.1|420.9|421.1|420.9|421|420.9|0
1770132660000|2026-02-03 15:31:00|||||||||1887
1770132670000|2026-02-03 15:31:10|421|421|421.2|421.1|421.2|421.1|421|421|0
1770132720000|2026-02-03 15:32:00|||||||||240
1770132730000|2026-02-03 15:32:10|421.1|421|421.1|421|421.1|421|421.1|421|8
1770132740000|2026-02-03 15:32:20|421.3|421.1|421.2|421.1|421.3|421.1|421.2|421.1|858
1770132770000|2026-02-03 15:32:50|420.8|421|420.6|420.5|420.8|421|420.6|420.5|1930
1770132780000|2026-02-03 15:33:00|420.5|420.4|420.5|420.4|420.5|420.4|420.5|420.4|0
1770132790000|2026-02-03 15:33:10|420.7|420.5|420.7|420.5|420.7|420.5|420.7|420.5|0
1770132810000|2026-02-03 15:33:30|420.6|420.4|420.6|420.4|420.6|420.4|420.6|420.4|0
1770132840000|2026-02-03 15:34:00|420.7|420.5|420.7|420.5|420.7|420.5|420.7|420.5|63
1770132860000|2026-02-03 15:34:20|420.8|420.6|420.8|420.6|420.8|420.6|420.8|420.6|0
1770132880000|2026-02-03 15:34:40||420.7||420.7||420.7||420.7|0
1770132890000|2026-02-03 15:34:50|420.9||420.9||420.9||420.9||2028
1770132920000|2026-02-03 15:35:20|421.1|421|421|420.9|421.1|421|421|420.9|2255
1770132930000|2026-02-03 15:35:30|421.1|420.8|421.1|420.9|421.1|420.9|421|420.8|0
1770132950000|2026-02-03 15:35:50|421|421|421.1|421|421.1|421|421|421|1180
1770132960000|2026-02-03 15:36:00|421.2|421.1|421.2|421.1|421.2|421.1|421.2|421.1|0
1770132980000|2026-02-03 15:36:20|||||||||890
1770132990000|2026-02-03 15:36:30|421.1|421|421.1|421|421.1|421|421.1|421|1225
1770133000000|2026-02-03 15:36:40|421.2|420.9|421.1|420.9|421.2|420.9|421.1|420.9|0
1770133010000|2026-02-03 15:36:50|421|420.8|421|420.8|421|420.8|421|420.8|192
1770133020000|2026-02-03 15:37:00|420.9||420.9||420.9||420.9||0
1770133040000|2026-02-03 15:37:20|420.8|420.7|420.8|420.7|420.8|420.7|420.8|420.7|1023
1770133060000|2026-02-03 15:37:40|421|420.8|421|420.8|421|420.8|421|420.8|0
1770133080000|2026-02-03 15:38:00||420.9||420.9||420.9||420.9|0
1770133100000|2026-02-03 15:38:20||420.8||420.8||420.8||420.8|0
1770133120000|2026-02-03 15:38:40|||||||||100
1770133170000|2026-02-03 15:39:30|421.1|421|421.1|421|421.1|421|421.1|421|0
1770133200000|2026-02-03 15:40:00|421|420.8|421|420.8|421|420.8|421|420.8|109
1770133210000|2026-02-03 15:40:10||420.9||420.8||420.9||420.8|0
1770133220000|2026-02-03 15:40:20||420.9||420.8||420.9||420.8|0
1770133240000|2026-02-03 15:40:40|421.1|420.9|421.1|420.9|421.1|421|421.1|420.9|1606
1770133280000|2026-02-03 15:41:20|421|420.8|421|420.8|421|420.8|420.9|420.8|3068
1770133310000|2026-02-03 15:41:50|420.9||420.9||420.9||420.9||0
1770133320000|2026-02-03 15:42:00|421|420.9|421|420.8|421|420.9|421|420.8|926
1770133330000|2026-02-03 15:42:10|420.9||420.9||420.9||420.9||0
1770133400000|2026-02-03 15:43:20|421|420.9|421|420.9|421|420.9|421|420.9|36
1770133420000|2026-02-03 15:43:40|421.1|421|421.1|421|421.1|421|421.1|421|0
1770133440000|2026-02-03 15:44:00|421|420.8|421|420.8|421|420.8|421|420.8|0
1770133490000|2026-02-03 15:44:50|||||||||33
1770133500000|2026-02-03 15:45:00||420.9||420.9||420.9||420.9|0
1770133510000|2026-02-03 15:45:10|421.1|421|421.1|421|421.1|421|421.1|421|126
1770133520000|2026-02-03 15:45:20|421.2|421.1|421.3|421.2|421.3|421.2|421.2|421.1|4515
1770133550000|2026-02-03 15:45:50|421.2|421.1|421.2|421.1|421.2|421.1|421.2|421.1|0
1770133560000|2026-02-03 15:46:00|421.3||421.3||421.3||421.3||0
1770133570000|2026-02-03 15:46:10||421.2||421.2||421.2||421.2|0
1770133610000|2026-02-03 15:46:50|421.4||421.4||421.4||421.4||1338
1770133630000|2026-02-03 15:47:10|421.3||421.3||421.3||421.3||0
1770133640000|2026-02-03 15:47:20|421.2|421.1|421.1|420.9|421.2|421.1|421.1|420.9|433
1770133670000|2026-02-03 15:47:50|421.2|421|421.2|421|421.2|421|421.2|421|0
1770133730000|2026-02-03 15:48:50||421.1||421||421.1||421|1887
1770133740000|2026-02-03 15:49:00|421.1||421.1||421.1||421.1||1033
1770133750000|2026-02-03 15:49:10|421|420.9|421.1|420.9|421.1|420.9|421|420.9|214
1770133760000|2026-02-03 15:49:20|421.2|421|421.2|421|421.2|421|421.2|421|0
1770133790000|2026-02-03 15:49:50||421.1||421.1||421.1||421.1|0
1770133800000|2026-02-03 15:50:00|421.1|421|421.1|421|421.1|421|421.1|421|1310
1770133810000|2026-02-03 15:50:10|421|420.9|421|420.9|421|420.9|421|420.9|2297
1770133820000|2026-02-03 15:50:20|421.1||421.1||421.1||421||2121
1770133830000|2026-02-03 15:50:30|421.2|421|421.2|421|421.2|421|421.2|421|517
1770133840000|2026-02-03 15:50:40|421.3|421.1|421.3|421.2|421.4|421.3|421.3|421.1|3399
1770133850000|2026-02-03 15:50:50|421.2|421.1|421.3|421.1|421.3|421.1|421.2|421.1|2476
1770133870000|2026-02-03 15:51:10|421.4|421.2|421.4|421.2|421.4|421.2|421.4|421.2|0
1770133890000|2026-02-03 15:51:30|421.5|421.3|421.5|421.3|421.5|421.3|421.5|421.3|1005
1770133930000|2026-02-03 15:52:10|421.4||421.4||421.4||421.4||0
1770133940000|2026-02-03 15:52:20||421.2||421.2||421.2||421.2|0
1770133970000|2026-02-03 15:52:50|421.3|421.1|421.3|421.1|421.3|421.1|421.3|421.1|452
1770134070000|2026-02-03 15:54:30|||||||||1000
1770134080000|2026-02-03 15:54:40|421.4|421.2|421.5|421.3|421.5|421.3|421.4|421.2|6955
1770134090000|2026-02-03 15:54:50|421.4|421.2|421.4|421.2|421.4|421.2|421.4|421.2|2078
1770134110000|2026-02-03 15:55:10|421.5|421.4|421.5|421.4|421.5|421.4|421.5|421.3|4190
1770134120000|2026-02-03 15:55:20|421.6|421.5|421.6|421.5|421.6|421.5|421.6|421.5|4306
1770134130000|2026-02-03 15:55:30|421.3|421.2|421.3|421.2|421.3|421.2|421.3|421.2|2269
1770134140000|2026-02-03 15:55:40|421.2|421.1|421.2|421.1|421.2|421.1|421.2|421.1|800
1770134150000|2026-02-03 15:55:50||421||421||421||421|2299
1770134170000|2026-02-03 15:56:10|421.3|421.2|421.3|421.2|421.3|421.2|421.3|421.2|0
1770134180000|2026-02-03 15:56:20|421.4||421.4||421.4||421.4||0
1770134190000|2026-02-03 15:56:30|421.5|421.3|421.5|421.3|421.5|421.3|421.5|421.3|0
1770134200000|2026-02-03 15:56:40|421.4||421.4||421.4||421.4||0
1770134210000|2026-02-03 15:56:50|421.3|421.2|421.2|421.1|421.4|421.2|421.2|421.1|0
1770134220000|2026-02-03 15:57:00|421.1|421|421.2|421|421.2|421|421.1|421|1887
1770134230000|2026-02-03 15:57:10||421.1||421.1||421.1||421.1|0
1770134270000|2026-02-03 15:57:50|421.3||421.3||421.3||421.3||0
1770134280000|2026-02-03 15:58:00|421.4|421.2|421.4|421.2|421.4|421.2|421.4|421.2|0
1770134300000|2026-02-03 15:58:20|421.5|421.4|421.5|421.4|421.5|421.4|421.5|421.4|0
1770134310000|2026-02-03 15:58:30|421.4|421.3|421.4|421.3|421.4|421.3|421.4|421.3|1887
1770134330000|2026-02-03 15:58:50|421.5||421.5||421.5||421.5||0
1770134340000|2026-02-03 15:59:00|421.4||421.5||421.5||421.4||1313
1770134380000|2026-02-03 15:59:40||421.4||421.3||421.4||421.3|500
1770134430000|2026-02-03 16:00:30|421.4||421.4||421.4||421.4||0
1770134460000|2026-02-03 16:01:00|421.5||421.5||421.5||421.5||1674
1770134470000|2026-02-03 16:01:10|421.4|421.2|421.3|421.2|421.5|421.2|421.3|421.2|1049
1770134480000|2026-02-03 16:01:20|421.2|421.1|421.2|421.1|421.2|421.1|421.2|421.1|2392
1770134490000|2026-02-03 16:01:30||421||421||421||421|1873
1770134500000|2026-02-03 16:01:40|421.3|421.1|421.2|421.1|421.3|421.2|421.2|421.1|1242
1770134510000|2026-02-03 16:01:50||421||421||421||421|500
1770134520000|2026-02-03 16:02:00|421.1||421.1||421.1||421.1||0
1770134540000|2026-02-03 16:02:20|421.2|421.1|421.2|421.1|421.2|421.1|421.2|421.1|2270
1770134560000|2026-02-03 16:02:40||421||421||421||421|1000
1770134570000|2026-02-03 16:02:50||421.1||421||421.1||421|1079
1770134590000|2026-02-03 16:03:10|421.3|421.2|421.3|421.2|421.4|421.2|421.3|421.2|3373
1770134600000|2026-02-03 16:03:20|421.4||421.4||421.4||421.3||0
1770134610000|2026-02-03 16:03:30|421.3||421.4||421.4||421.3||0
1770134640000|2026-02-03 16:04:00|421.3||421.3||421.3||421.3||0
1770134650000|2026-02-03 16:04:10|421.4||421.4||421.4||421.3||0
1770134660000|2026-02-03 16:04:20|421.3||421.3||421.4||421.3||0
1770134670000|2026-02-03 16:04:30|421.4||421.4||421.4||421.4||996
1770134690000|2026-02-03 16:04:50|421.3||421.3||421.3||421.3||0
1770134700000|2026-02-03 16:05:00|421.4|421.3|421.4|421.3|421.4|421.3|421.4|421.3|894
1770134710000|2026-02-03 16:05:10|421.7|421.6|421.7|421.6|421.7|421.6|421.7|421.6|0
1770134720000|2026-02-03 16:05:20|421.8|421.7|421.7|421.6|421.8|421.7|421.7|421.6|1776
1770134730000|2026-02-03 16:05:30|421.8||421.8||421.8||421.8||1000
1770134750000|2026-02-03 16:05:50||421.7||421.7||421.7||421.7|0
1770134760000|2026-02-03 16:06:00|421.9|421.8|421.9|421.8|421.9|421.8|421.9|421.8|1971
1770134790000|2026-02-03 16:06:30|421.8|421.7|421.8|421.7|421.8|421.7|421.8|421.7|0
1770134800000|2026-02-03 16:06:40|421.9||421.9||421.9||421.9||1887
1770134820000|2026-02-03 16:07:00||421.8||421.8||421.8||421.8|0
1770134840000|2026-02-03 16:07:20|422|421.9|422|421.9|422|421.9|422|421.9|38
1770134850000|2026-02-03 16:07:30|422.1|422|422.2|422|422.2|422|422.1|422|371
1770134870000|2026-02-03 16:07:50|422.1|421.9|422|421.9|422.1|421.9|422|421.9|0
1770134880000|2026-02-03 16:08:00|||||||||1546
1770134900000|2026-02-03 16:08:20|421.9|421.8|422|421.9|422|421.9|421.9|421.8|0
1770134910000|2026-02-03 16:08:30|||||||||3443
1770134930000|2026-02-03 16:08:50|422.1|422|422.1|422|422.1|422|422.1|422|1
1770134940000|2026-02-03 16:09:00|422.2||422.2||422.2||422.2||0
1770134990000|2026-02-03 16:09:50|422.1|422.1|422.2|422|422.2|422.1|422.1|422|0
1770135020000|2026-02-03 16:10:20|422.1||422.2||422.2||422.1||750
1770135040000|2026-02-03 16:10:40||422.1||422.1||422.1||422.1|1466
1770135050000|2026-02-03 16:10:50|422.1|422|422|421.9|422.1|422|422|421.9|4135
1770135060000|2026-02-03 16:11:00|421.9|421.8|421.9|421.8|421.9|421.8|421.9|421.8|1569
1770135090000|2026-02-03 16:11:30|422|421.9|422.1|422|422.1|422|422|421.8|1887
1770135100000|2026-02-03 16:11:40||421.9||421.9||421.9||421.9|0
1770135110000|2026-02-03 16:11:50||422||422||422||422|0
1770135120000|2026-02-03 16:12:00|||||||||924
1770135130000|2026-02-03 16:12:10|422.2|422.1|422.3|422.1|422.3|422.2|422.2|422|3471
1770135140000|2026-02-03 16:12:20||422.2||422.1||422.2||422.1|1887
1770135160000|2026-02-03 16:12:40||422.2||422.2||422.2||422.2|0
1770135230000|2026-02-03 16:13:50|422.4|422.3|422.4|422.3|422.4|422.3|422.4|422.3|3353
1770135240000|2026-02-03 16:14:00|||||||||2696
1770135260000|2026-02-03 16:14:20|422.5|422.4|422.5|422.4|422.5|422.4|422.5|422.4|1
1770135290000|2026-02-03 16:14:50|||||||||598
1770135300000|2026-02-03 16:15:00|422.6|422.4|422.6|422.3|422.6|422.4|422.6|422.3|0
1770135330000|2026-02-03 16:15:30||422.4||422.4||422.4||422.4|1728
1770135340000|2026-02-03 16:15:40|422.7||422.7||422.7||422.7||1863
1770135350000|2026-02-03 16:15:50||422.5||422.5||422.5||422.5|700
1770135360000|2026-02-03 16:16:00|||||||||192
1770135370000|2026-02-03 16:16:10|||||||||1295
1770135380000|2026-02-03 16:16:20|||||||||75
1770135390000|2026-02-03 16:16:30|422.6|422.4|422.6|422.4|422.6|422.4|422.6|422.4|432
1770135400000|2026-02-03 16:16:40|422.4|422.2|422.4|422.2|422.4|422.2|422.4|422.2|2801
1770135420000|2026-02-03 16:17:00|422.6|422.4|422.6|422.4|422.6|422.4|422.6|422.4|2223
1770135430000|2026-02-03 16:17:10|422.7|422.5|422.7|422.5|422.7|422.5|422.7|422.5|194
1770135440000|2026-02-03 16:17:20|422.6|422.4|422.6|422.4|422.6|422.4|422.6|422.4|960
1770135450000|2026-02-03 16:17:30|||||||||7261
1770135510000|2026-02-03 16:18:30|422.5|422.3|422.5|422.3|422.5|422.3|422.5|422.3|1287
1770135520000|2026-02-03 16:18:40|422.6||422.6||422.6||422.6||0
1770135540000|2026-02-03 16:19:00|422.5||422.5||422.5||422.5||1263
1770135560000|2026-02-03 16:19:20|422.6|422.4|422.6|422.4|422.6|422.4|422.6|422.4|0
1770135590000|2026-02-03 16:19:50||422.3||422.3||422.4||422.3|1540
1770135600000|2026-02-03 16:20:00||422.4||422.4||422.4||422.4|1448
1770135660000|2026-02-03 16:21:00|422.7|422.5|422.7|422.5|422.7|422.5|422.7|422.5|0
1770135680000|2026-02-03 16:21:20|422.8|422.6|422.8|422.6|422.8|422.6|422.8|422.6|2025
1770135690000|2026-02-03 16:21:30|422.7|422.5|422.7|422.5|422.8|422.5|422.7|422.5|7368
1770135700000|2026-02-03 16:21:40|||||||||400
1770135720000|2026-02-03 16:22:00|422.6|422.4|422.7|422.4|422.7|422.4|422.6|422.4|2735
1770135750000|2026-02-03 16:22:30|422.9|422.5|422.9|422.6|422.9|422.6|422.9|422.5|2080
1770135770000|2026-02-03 16:22:50||422.7||422.7||422.7||422.7|1003
1770135780000|2026-02-03 16:23:00|423.1|422.9|423.1|422.9|423.1|422.9|423.1|422.9|6001
1770135790000|2026-02-03 16:23:10|423.2|423|423.2|423|423.2|423|423.2|423|0
1770135800000|2026-02-03 16:23:20|||||||||1083
1770135810000|2026-02-03 16:23:30||422.9||423||423||422.9|5473
1770135820000|2026-02-03 16:23:40|423.1|422.9|423.1|422.9|423.1|422.9|423.1|422.9|2479
1770135830000|2026-02-03 16:23:50|423.2|423|423.2|423|423.2|423|423.2|423|2838
1770135840000|2026-02-03 16:24:00|||||||||1431
1770135850000|2026-02-03 16:24:10|423.1|422.9|423.1|422.9|423.1|422.9|423.1|422.9|0
1770135860000|2026-02-03 16:24:20|423.2|423|423.2|423|423.2|423|423.2|423|530
1770135870000|2026-02-03 16:24:30|||||||||1024
1770135880000|2026-02-03 16:24:40|423.4|423.1|423.4|423.1|423.4|423.1|423.3|423.1|3919
1770135890000|2026-02-03 16:24:50|423.3||423.3||423.3||423.3||1887
1770135900000|2026-02-03 16:25:00|||||||||10899
1770135910000|2026-02-03 16:25:10|||||||||4459
1770135920000|2026-02-03 16:25:20|||||||||251
1770135930000|2026-02-03 16:25:30|||||||||984
1770135940000|2026-02-03 16:25:40|423.4|423.2|423.4|423.2|423.4|423.2|423.4|423.2|997
1770135950000|2026-02-03 16:25:50|423.5|423.3|423.5|423.3|423.5|423.3|423.5|423.3|3047
1770135960000|2026-02-03 16:26:00|||||||||1359
1770135980000|2026-02-03 16:26:20|423.6|423.4|423.6|423.4|423.6|423.4|423.6|423.4|493
1770135990000|2026-02-03 16:26:30|||||||||6
1770136000000|2026-02-03 16:26:40|||||||||51
1770136010000|2026-02-03 16:26:50|423.5|423.2|423.5|423.2|423.5|423.2|423.5|423.2|61
1770136020000|2026-02-03 16:27:00|423.4|423.1|423.4|423.1|423.4|423.1|423.4|423.1|1887
1770136050000|2026-02-03 16:27:30|||||||||37
1770136060000|2026-02-03 16:27:40|||||||||26
1770136090000|2026-02-03 16:28:10||423.2||423.2||423.2||423.2|0
1770136100000|2026-02-03 16:28:20|||||||||20
1770136110000|2026-02-03 16:28:30|423.2|423|423.2|423|423.2|423|423.2|423|1887
1770136130000|2026-02-03 16:28:50|||||||||678
1770136140000|2026-02-03 16:29:00|423.3||423.3||423.3||423.3||93
1770136160000|2026-02-03 16:29:20||423.1||423.1||423.1||423.1|565
1770136170000|2026-02-03 16:29:30|||||||||139
1770136190000|2026-02-03 16:29:50|423.4||423.4||423.4||423.4||1387
1770192010000|2026-02-04 08:00:10|427.6|426.7|427.2|426.6|427.6|426.7|427.2|426.6|294
1770192020000|2026-02-04 08:00:20|427.1|426.3|426.9|426.3|427.2|426.3|426.9|426.3|901
1770192030000|2026-02-04 08:00:30|427.5|426.7|428.4|427.8|428.8|428.1|427.5|426.6|642
1770192040000|2026-02-04 08:00:40|428|427.6|427.7|427.2|428|427.6|427.7|427.2|0
1770192060000|2026-02-04 08:01:00|427.6|427.3|428.5|427.8|428.5|427.8|427.6|427.3|2018
1770192070000|2026-02-04 08:01:10|428.4|427.7|428.4|427.7|428.5|427.8|428.4|427.7|0
1770192080000|2026-02-04 08:01:20|428.5|427.8|428.5|427.9|428.5|427.9|428.5|427.7|0
1770192090000|2026-02-04 08:01:30||428||427.9||428.1||427.9|18532
1770192100000|2026-02-04 08:01:40|428.8|428|428.7|428|428.8|428.2|428.7|427.9|1411
1770192110000|2026-02-04 08:01:50|428.8|427.9|428.7|427.9|428.8|427.9|428.5|427.9|6985
1770192120000|2026-02-04 08:02:00|428.8|428|428.7|428|428.8|428.1|428.7|428|0
1770192130000|2026-02-04 08:02:10|428.6||428.7||428.7||428.6||0
1770192140000|2026-02-04 08:02:20|428.8|428.1|428.7|428|428.8|428.2|428.7|428|0
1770192150000|2026-02-04 08:02:30|428.9|428.3|428.9|428.5|428.9|428.6|428.8|428.3|1607
1770192160000|2026-02-04 08:02:40|429|428.7|428.9|428.4|429|428.7|428.9|428.4|675
1770192190000|2026-02-04 08:03:10|||||||||2000
1770192200000|2026-02-04 08:03:20|428.6|428.1|429.6|429.1|429.6|429.1|428.5|428.1|0
1770192210000|2026-02-04 08:03:30|429.5|429|429.5|429.1|429.5|429.2|429.4|429|0
1770192230000|2026-02-04 08:03:50|429.4|428.9|429.4|428.9|429.4|428.9|429.4|428.9|1490
1770192240000|2026-02-04 08:04:00|429.5||429.4||429.5||429.4||4
1770192250000|2026-02-04 08:04:10|429.5|429|429.5|429.1|429.5|429.2|429.5|429|0
1770192270000|2026-02-04 08:04:30|429.7|429.3|429.7|429.3|429.7|429.3|429.7|429.3|240
1770192280000|2026-02-04 08:04:40|||||||||1490
1770192290000|2026-02-04 08:04:50|||||||||1490
1770192300000|2026-02-04 08:05:00|429.8|429.5|429.9|429.5|429.9|429.5|429.7|429.5|110
1770192320000|2026-02-04 08:05:20||429.4||429.5||429.5||429.4|0
1770192330000|2026-02-04 08:05:30|429.7|429.3|429.7|429.3|429.7|429.3|429.7|429.3|2328
1770192350000|2026-02-04 08:05:50|||||||||607
1770192380000|2026-02-04 08:06:20||429.2||429.2||429.2||429.2|0
1770192390000|2026-02-04 08:06:30||429.3||429.5||429.5||429.3|0
1770192400000|2026-02-04 08:06:40|430.1|429.7|430.5|430.1|430.5|430.1|430.1|429.7|568
1770192410000|2026-02-04 08:06:50|430.7|430.2|430.7|430.3|430.7|430.3|430.5|429.9|2320
1770192420000|2026-02-04 08:07:00|430.8||430.7||430.8||430.7||1254
1770192440000|2026-02-04 08:07:20|430.6|430.2|430.6|430.2|430.6|430.2|430.6|430.2|1291
1770192460000|2026-02-04 08:07:40|430.9|430.5|430.9|430.5|430.9|430.5|430.9|430.5|1298
1770192480000|2026-02-04 08:08:00|430.8||430.8||430.8||430.8||0
1770192490000|2026-02-04 08:08:10|||||||||749
1770192510000|2026-02-04 08:08:30|||||||||2500
1770192520000|2026-02-04 08:08:40|430.7|430.4|430.2|429.8|430.7|430.4|430.2|429.7|5952
1770192530000|2026-02-04 08:08:50|||||||||797
1770192540000|2026-02-04 08:09:00|430.1|429.9|430.2|429.9|430.2|429.9|430.1|429.9|1022
1770192570000|2026-02-04 08:09:30||430||430||430||430|1490
1770192580000|2026-02-04 08:09:40||429.9||429.9||429.9||429.9|0
1770192600000|2026-02-04 08:10:00|430.1||430.1||430.1||430.1||0
1770192610000|2026-02-04 08:10:10|430.2|430|430.2|430|430.2|430|430.2|429.8|1431
1770192620000|2026-02-04 08:10:20||429.9||429.8||429.9||429.8|48
1770192630000|2026-02-04 08:10:30||430||430||430||430|0
1770192640000|2026-02-04 08:10:40|430.3|430.1|430.4|430.1|430.4|430.1|430.3|430.1|0
1770192650000|2026-02-04 08:10:50|430.6|430.2|430.6|430.2|430.6|430.2|430.6|430.2|957
1770192680000|2026-02-04 08:11:20||430.3||430.3||430.3||430.3|0
1770192690000|2026-02-04 08:11:30|430.8|430.4|430.8|430.4|430.8|430.4|430.8|430.4|184
1770192710000|2026-02-04 08:11:50|430.7||430.7||430.7||430.7||0
1770192720000|2026-02-04 08:12:00|430.8||430.8||430.8||430.8||150
1770192730000|2026-02-04 08:12:10|430.7|430.6|431|430.6|431|430.6|430.7|430.6|935
1770192740000|2026-02-04 08:12:20|||||||||500
1770192750000|2026-02-04 08:12:30|430.9|430.7|431|430.8|431|430.8|430.9|430.7|500
1770192760000|2026-02-04 08:12:40|431.1|430.7|431|430.7|431.2|430.7|431|430.7|1052
1770192770000|2026-02-04 08:12:50|430.9|430.6|430.9|430.6|431|430.6|430.9|430.6|125
1770192810000|2026-02-04 08:13:30||430.7||430.7||430.7||430.7|0
1770192830000|2026-02-04 08:13:50|431||431||431||431||2520
1770192840000|2026-02-04 08:14:00|||||||||1000
1770192870000|2026-02-04 08:14:30|430.9||431||431||430.9||5832
1770192890000|2026-02-04 08:14:50||430.8||430.8||430.8||430.8|0
1770192930000|2026-02-04 08:15:30|431.2|430.9|431.2|430.9|431.2|430.9|431.1|430.9|851
1770192960000|2026-02-04 08:16:00|431.4|431|431.6|431.4|431.6|431.4|431.4|431|1503
1770192970000|2026-02-04 08:16:10|431.8|431.5|431.8|431.5|431.8|431.5|431.8|431.5|5
1770192980000|2026-02-04 08:16:20|||||||||1686
1770193010000|2026-02-04 08:16:50|431.9||431.9||431.9||431.9||0
1770193030000|2026-02-04 08:17:10|431.8||431.8||431.8||431.8||0
1770193050000|2026-02-04 08:17:30|431.6|431.6|432|431.8|432|431.8|431.6|431.6|2395
1770193060000|2026-02-04 08:17:40||431.7||431.7||431.7||431.7|1137
1770193080000|2026-02-04 08:18:00|431.9|431.8|432.1|431.8|432.1|431.8|431.9|431.8|4329
1770193090000|2026-02-04 08:18:10|432.4|431.9|432.6|432.2|432.6|432.2|432.4|431.9|265
1770193100000|2026-02-04 08:18:20|432.7|432.3|432.7|432.3|432.7|432.3|432.7|432.3|0
1770193110000|2026-02-04 08:18:30|432.9|432.5|432.9|432.5|432.9|432.5|432.9|432.5|453
1770193130000|2026-02-04 08:18:50|432.8||432.8||432.8||432.8||0
1770193140000|2026-02-04 08:19:00|432.6|432.3|432.5|432.2|432.6|432.3|432.5|432.2|1158
1770193150000|2026-02-04 08:19:10|432.4|432|432.3|432|432.4|432|432.3|432|1254
1770193160000|2026-02-04 08:19:20|432.1|431.9|432.1|431.9|432.1|431.9|432.1|431.9|1056
1770193170000|2026-02-04 08:19:30|432|431.7|432.3|431.9|432.3|431.9|432|431.7|707
1770193200000|2026-02-04 08:20:00|432.2|432|432.3|431.9|432.3|432|432.2|431.9|0
1770193210000|2026-02-04 08:20:10|432.4|432|432.6|432.2|432.6|432.2|432.4|432|3581
1770193220000|2026-02-04 08:20:20|432.5|432.1|432.4|432.1|432.5|432.1|432.4|432.1|479
1770193230000|2026-02-04 08:20:30||432.2||432.1||432.2||432.1|0
1770193240000|2026-02-04 08:20:40|432.3|431.9|432.2|431.9|432.3|431.9|432.2|431.9|3221
1770193260000|2026-02-04 08:21:00|||||||||831
1770193270000|2026-02-04 08:21:10|432.5|432|432.5|432.2|432.5|432.2|432.5|432|670
1770193280000|2026-02-04 08:21:20|432.6|432.1|432.5|432.1|432.6|432.1|432.5|432.1|0
1770193290000|2026-02-04 08:21:30|432.6|432.2|432.5|432.3|432.6|432.3|432.5|432.2|0
1770193300000|2026-02-04 08:21:40||432.2||432.2||432.2||432.2|2968
1770193330000|2026-02-04 08:22:10|432.4|432.1|432.4|432.1|432.4|432.1|432.4|432.1|2581
1770193350000|2026-02-04 08:22:30||432.2||432.2||432.2||432.2|0
1770193360000|2026-02-04 08:22:40|432.6|432.3|432.6|432.3|432.6|432.3|432.6|432.3|268
1770193370000|2026-02-04 08:22:50|||||||||1431
1770193390000|2026-02-04 08:23:10||432.2||432.2||432.2||432.2|0
1770193400000|2026-02-04 08:23:20||432.3||432.3||432.3||432.3|0
1770193410000|2026-02-04 08:23:30||432.4||432.3||432.4||432.3|0
1770193420000|2026-02-04 08:23:40|432.5||432.6||432.6||432.5||3409
1770193430000|2026-02-04 08:23:50|432.4|432.2|432.4|432.2|432.4|432.2|432.4|432.2|2
1770193450000|2026-02-04 08:24:10|||||||||100
1770193470000|2026-02-04 08:24:30|432.8|432.3|432.8|432.5|432.8|432.5|432.8|432.3|1365
1770193480000|2026-02-04 08:24:40|432.9|432.7|432.7|432.5|432.9|432.7|432.7|432.5|847
1770193530000|2026-02-04 08:25:30||432.6||432.5||432.6||432.5|128
1770193560000|2026-02-04 08:26:00|432.8|432.6|432.9|432.5|433|432.6|432.8|432.5|611
1770193570000|2026-02-04 08:26:10|432.8|432.6|433|432.6|433|432.6|432.8|432.6|150
1770193590000|2026-02-04 08:26:30|432.7|432.7|432.7|432.5|432.7|432.7|432.7|432.5|0
1770193600000|2026-02-04 08:26:40|432.6|432.4|432.6|432.4|432.6|432.4|432.6|432.4|1258
1770193610000|2026-02-04 08:26:50|432.5|432.3|432.5|432.3|432.5|432.3|432.5|432.3|937
1770193650000|2026-02-04 08:27:30|432.4|432.1|432.4|432.2|432.4|432.2|432.4|432.1|720
1770193680000|2026-02-04 08:28:00|432.6|432.3|432.6|432.3|432.6|432.3|432.6|432.3|804
1770193690000|2026-02-04 08:28:10|432.5|432.2|432.7|432.3|432.7|432.3|432.5|432.2|12
1770193700000|2026-02-04 08:28:20|||||||||300
1770193710000|2026-02-04 08:28:30|432.6|432.4|432.5|432.2|432.7|432.5|432.5|432.2|4695
1770193740000|2026-02-04 08:29:00|432.4|432.1|432.5|432.1|432.5|432.1|432.4|432.1|1317
1770193750000|2026-02-04 08:29:10|432.4||432.4||432.4||432.4||0
1770193780000|2026-02-04 08:29:40|432.5|432.2|432.6|432.3|432.6|432.3|432.5|432.2|0
1770193790000|2026-02-04 08:29:50||432.4||432.4||432.4||432.4|0
1770193800000|2026-02-04 08:30:00||432.3||432.4||432.4||432.3|0
1770193810000|2026-02-04 08:30:10|432.7||432.7||432.7||432.7||1656
1770193850000|2026-02-04 08:30:50||432.5||432.5||432.5||432.5|0
1770193860000|2026-02-04 08:31:00||432.3||432.3||432.3||432.3|0
1770193870000|2026-02-04 08:31:10|||||||||1084
1770193880000|2026-02-04 08:31:20|432.9|432.5|432.9|432.6|432.9|432.6|432.9|432.5|2020
1770193890000|2026-02-04 08:31:30|433.2|432.8|433.1|432.7|433.2|432.8|433|432.6|5611
1770193940000|2026-02-04 08:32:20|433.2|432.8|433.2|432.8|433.2|432.8|433.2|432.8|707
1770193950000|2026-02-04 08:32:30|||||||||2093
1770193970000|2026-02-04 08:32:50|||||||||38
1770193980000|2026-02-04 08:33:00|433|432.6|433|432.6|433|432.6|433|432.6|4561
1770194000000|2026-02-04 08:33:20|433.1|432.7|433.1|432.7|433.1|432.7|433.1|432.7|11
1770194010000|2026-02-04 08:33:30|433|432.6|433|432.6|433|432.6|433|432.6|0
1770194020000|2026-02-04 08:33:40|433.1|432.7|433.1|432.7|433.1|432.7|433.1|432.7|200
1770194030000|2026-02-04 08:33:50|433.2|432.8|433.2|432.8|433.2|432.8|433.2|432.8|1065
1770194040000|2026-02-04 08:34:00|433.4|433|433.4|433|433.4|433|433.4|433|130
1770194060000|2026-02-04 08:34:20|433.3|432.9|433.3|432.9|433.3|432.9|433.3|432.9|1027
1770194070000|2026-02-04 08:34:30|||||||||1447
1770194080000|2026-02-04 08:34:40||432.8||432.8||432.8||432.8|108
1770194090000|2026-02-04 08:34:50||432.9||432.9||432.9||432.9|0
1770194100000|2026-02-04 08:35:00||432.8||432.8||432.8||432.8|0
1770194120000|2026-02-04 08:35:20||432.9||432.8||432.9||432.8|1210
1770194130000|2026-02-04 08:35:30|432.7|432.4|432.7|432.4|432.7|432.4|432.7|432.4|3430
1770194140000|2026-02-04 08:35:40|432.9|432.5|432.9|432.5|432.9|432.5|432.9|432.5|4141
1770194160000|2026-02-04 08:36:00|433|432.6|433.4|432.9|433.4|432.9|433|432.6|2821
1770194180000|2026-02-04 08:36:20|433.3||433.3||433.3||433.3||0
1770194190000|2026-02-04 08:36:30|433.6|433.1|433.6|433.1|433.6|433.1|433.6|433.1|1028
1770194200000|2026-02-04 08:36:40||433.2||433.3||433.3||433.2|0
1770194230000|2026-02-04 08:37:10|433.9|433.5|433.9|433.5|433.9|433.5|433.9|433.5|1010
1770194240000|2026-02-04 08:37:20|433.8||433.9||433.9||433.8||1987
1770194250000|2026-02-04 08:37:30|434|433.6|434|433.6|434|433.6|434|433.6|0
1770194260000|2026-02-04 08:37:40|433.9||433.9||433.9||433.9||461
1770194270000|2026-02-04 08:37:50||433.5||433.5||433.5||433.5|521
1770194290000|2026-02-04 08:38:10|433.8||433.9||433.9||433.8||3349
1770194310000|2026-02-04 08:38:30|433.8||433.8||433.8||433.8||0
1770194330000|2026-02-04 08:38:50|433.9||433.9||433.9||433.9||0
1770194340000|2026-02-04 08:39:00|433.8|433.7|434|433.7|434|433.7|433.8|433.7|10
1770194360000|2026-02-04 08:39:20|433.9|433.5|433.9|433.5|433.9|433.5|433.9|433.5|684
1770194370000|2026-02-04 08:39:30||433.6||433.6||433.6||433.6|0
1770194380000|2026-02-04 08:39:40|433.8|433.5|433.8|433.6|433.8|433.6|433.8|433.5|1791
1770194390000|2026-02-04 08:39:50||433.5||433.5||433.5||433.5|0
1770194400000|2026-02-04 08:40:00|||||||||291
1770194430000|2026-02-04 08:40:30||433.6||433.6||433.6||433.6|0
1770194450000|2026-02-04 08:40:50||433.5||433.5||433.5||433.5|10
1770194480000|2026-02-04 08:41:20|434.3|433.9|434.3|433.8|434.3|433.9|434.2|433.8|1087
1770194490000|2026-02-04 08:41:30|434.2|433.9|434.2|433.8|434.2|433.9|434.2|433.8|1578
1770194520000|2026-02-04 08:42:00|||||||||550
1770194540000|2026-02-04 08:42:20|433.8|433.4|433.8|433.4|433.8|433.4|433.8|433.4|1661
1770194560000|2026-02-04 08:42:40|434|433.6|434.1|433.7|434.1|433.7|434|433.6|2530
1770194570000|2026-02-04 08:42:50|434.2|433.8|434.5|434.1|434.5|434.1|434.2|433.8|977
1770194580000|2026-02-04 08:43:00|434.4|434|434.2|433.9|434.4|434|434.2|433.9|490
1770194590000|2026-02-04 08:43:10|434.5|434.1|434.4|434.1|434.5|434.1|434.4|434.1|1090
1770194600000|2026-02-04 08:43:20|434.3|433.9|434.3|434|434.3|434|434.3|433.9|0
1770194610000|2026-02-04 08:43:30|||||||||50
1770194630000|2026-02-04 08:43:50|434.5|434.3|434.5|434.1|434.5|434.3|434.5|434.1|522
1770194640000|2026-02-04 08:44:00||434.2||434.1||434.2||434.1|1675
1770194650000|2026-02-04 08:44:10||434.2||434.2||434.2||434.2|0
1770194660000|2026-02-04 08:44:20||434.1||434.1||434.1||434.1|1324
1770194670000|2026-02-04 08:44:30|434.6|434.2|434.6|434.3|434.6|434.3|434.6|434.2|900
1770194680000|2026-02-04 08:44:40|434.5|434.1|434.5|434.1|434.5|434.1|434.5|434.1|1035
1770194690000|2026-02-04 08:44:50|434.4||434.4||434.4||434.4||2529
1770194710000|2026-02-04 08:45:10|||||||||4330
1770194720000|2026-02-04 08:45:20|434.2|433.9|434.2|433.9|434.2|433.9|434.2|433.9|146
1770194730000|2026-02-04 08:45:30|434.1|433.8|434.2|433.9|434.2|433.9|434.1|433.8|2237
1770194740000|2026-02-04 08:45:40|434|433.7|434|433.7|434|433.7|434|433.7|0
1770194750000|2026-02-04 08:45:50|433.8|433.4|433.8|433.4|433.8|433.4|433.8|433.4|1696
1770194760000|2026-02-04 08:46:00||433.5||433.5||433.5||433.5|0
1770194770000|2026-02-04 08:46:10|||||||||436
1770194790000|2026-02-04 08:46:30|434|433.8|434|433.8|434|433.8|434|433.8|520
1770194810000|2026-02-04 08:46:50|433.8|433.6|433.8|433.6|433.8|433.6|433.8|433.6|299
1770194820000|2026-02-04 08:47:00|||||||||684
1770194850000|2026-02-04 08:47:30|433.9|433.7|433.9|433.7|433.9|433.7|433.9|433.7|0
1770194870000|2026-02-04 08:47:50|434|433.8|434|433.8|434|433.8|434|433.8|1036
1770194900000|2026-02-04 08:48:20|||||||||352
1770194910000|2026-02-04 08:48:30|433.8|433.7|433.8|433.6|433.8|433.7|433.8|433.6|171
1770194930000|2026-02-04 08:48:50|433.7|433.5|433.7|433.5|433.7|433.5|433.7|433.5|1101
1770194940000|2026-02-04 08:49:00|||||||||500
1770194950000|2026-02-04 08:49:10|||||||||1000
1770194970000|2026-02-04 08:49:30||433.6||433.5||433.6||433.5|0
1770195000000|2026-02-04 08:50:00|434.6|434.3|434.5|434.3|434.6|434.3|434.5|434.3|1536
1770195010000|2026-02-04 08:50:10|434.4||434.5||434.6||434.4||1029
1770195020000|2026-02-04 08:50:20|434.6|434.2|434.7|434.5|434.7|434.5|434.3|434.1|1819
1770195030000|2026-02-04 08:50:30|435|434.6|435.1|435|435.3|435|434.9|434.6|1641
1770195040000|2026-02-04 08:50:40|435.2|434.9|435.2|434.9|435.2|434.9|435.2|434.9|177
1770195070000|2026-02-04 08:51:10|435.1|434.8|435.2|434.9|435.2|434.9|435.1|434.8|0
1770195090000|2026-02-04 08:51:30||435||435||435.1||435|0
1770195100000|2026-02-04 08:51:40|||||||||1632
1770195110000|2026-02-04 08:51:50|435.3|435.1|435.3|435.1|435.3|435.1|435.3|435.1|0
1770195120000|2026-02-04 08:52:00||435||435||435||435|154
1770195140000|2026-02-04 08:52:20||435.1||435.1||435.1||435.1|0
1770195150000|2026-02-04 08:52:30||435||435||435||435|310
1770195160000|2026-02-04 08:52:40|435.5|435.3|435.5|435.3|435.5|435.3|435.5|435.3|32
1770195180000|2026-02-04 08:53:00|435.6|435.5|435.6|435.5|435.6|435.5|435.6|435.5|0
1770195190000|2026-02-04 08:53:10|435.8|435.6|435.9|435.6|435.9|435.6|435.8|435.6|0
1770195200000|2026-02-04 08:53:20|435.8|435.5|435.8|435.5|435.8|435.5|435.8|435.5|131
1770195210000|2026-02-04 08:53:30|435.6|435.6|435.5|435.2|435.6|435.6|435.5|435.2|163
1770195230000|2026-02-04 08:53:50|435.8|435.3|435.6|435.4|435.8|435.5|435.6|435.3|222
1770195240000|2026-02-04 08:54:00||435.3||435.3||435.3||435.3|0
1770195250000|2026-02-04 08:54:10|435.4|435.4|435.4|435.1|435.4|435.4|435.4|435.1|0
1770195270000|2026-02-04 08:54:30||435.2||435.2||435.2||435.2|0
1770195280000|2026-02-04 08:54:40|435.6|435.3|435.6|435.3|435.6|435.3|435.6|435.3|1658
1770195300000|2026-02-04 08:55:00|||||||||4720
1770195320000|2026-02-04 08:55:20|435.5|435.2|435.5|435.2|435.5|435.2|435.5|435.2|0
1770195330000|2026-02-04 08:55:30||435.3||435.3||435.3||435.2|0
1770195350000|2026-02-04 08:55:50|435.6|435.4|435.6|435.4|435.6|435.4|435.6|435.4|0
1770195360000|2026-02-04 08:56:00||435.3||435.3||435.3||435.3|0
1770195380000|2026-02-04 08:56:20|435.8|435.4|435.8|435.5|435.8|435.6|435.8|435.4|325
1770195390000|2026-02-04 08:56:30||435.6||435.6||435.6||435.6|0
1770195400000|2026-02-04 08:56:40|436|435.8|436|435.8|436|435.8|436|435.8|25
1770195410000|2026-02-04 08:56:50|436.3|435.9|436.1|435.8|436.3|435.9|436.1|435.8|0
1770195420000|2026-02-04 08:57:00||435.9||435.9||435.9||435.9|0
1770195430000|2026-02-04 08:57:10|436|435.8|436|435.8|436|435.8|436|435.8|399
1770195440000|2026-02-04 08:57:20|435.9|435.9|436|435.8|436|435.9|435.9|435.8|423
1770195450000|2026-02-04 08:57:30|436.1|435.9|436.1|435.8|436.1|435.9|436.1|435.7|972
1770195460000|2026-02-04 08:57:40|435.9|435.7|435.9|435.7|435.9|435.7|435.9|435.7|1484
1770195470000|2026-02-04 08:57:50|436.1|435.8|436.1|435.9|436.1|435.9|436.1|435.8|7605
1770195490000|2026-02-04 08:58:10|||||||||74
1770195500000|2026-02-04 08:58:20|||||||||450
1770195510000|2026-02-04 08:58:30|436.2|436|436.2|436|436.2|436|436.2|436|13
1770195520000|2026-02-04 08:58:40|436.3|436.1|436.4|436|436.4|436.1|436.3|436|1804
1770195530000|2026-02-04 08:58:50|436.3||436.3||436.3||436.3||0
1770195550000|2026-02-04 08:59:10|||||||||50
1770195560000|2026-02-04 08:59:20|436.4|435.7|436.1|435.7|436.4|435.7|436.1|435.7|100
1770195570000|2026-02-04 08:59:30|436||436||436||436||50
1770195640000|2026-02-04 09:00:40|436.2|436|436.5|436.2|436.6|436.3|436.2|436|3373
1770195650000|2026-02-04 09:00:50|436.6|436.3|436.6|436.3|436.6|436.3|436.6|436.3|3
1770195670000|2026-02-04 09:01:10||436.4||436.4||436.4||436.4|0
1770195710000|2026-02-04 09:01:50|||||||||999
1770195720000|2026-02-04 09:02:00|436.7|436.5|436.7|436.5|436.7|436.5|436.7|436.5|738
1770195740000|2026-02-04 09:02:20|437|436.8|437|436.8|437|436.8|437|436.8|1383
1770195750000|2026-02-04 09:02:30||436.9||436.8||436.9||436.8|19
1770195770000|2026-02-04 09:02:50||436.9||436.9||436.9||436.9|146
1770195780000|2026-02-04 09:03:00||436.8||436.8||436.8||436.8|340
1770195790000|2026-02-04 09:03:10|436.9||436.9||436.9||436.9||0
1770195800000|2026-02-04 09:03:20||436.7||436.7||436.7||436.7|0
1770195810000|2026-02-04 09:03:30||436.8||436.7||436.8||436.7|0
1770195840000|2026-02-04 09:04:00|436.8|436.8|436.8|436.6|436.8|436.8|436.8|436.6|0
1770195850000|2026-02-04 09:04:10|436.9|436.5|436.5|436.4|436.9|436.5|436.5|436.4|726
1770195860000|2026-02-04 09:04:20|436.8|436.5|436.8|436.6|436.8|436.6|436.8|436.5|0
1770195870000|2026-02-04 09:04:30||436.5||436.5||436.5||436.5|0
1770195890000|2026-02-04 09:04:50|436.7|436.4|436.7|436.4|436.7|436.4|436.7|436.4|384
1770195900000|2026-02-04 09:05:00|436.6|436.3|436.6|436.3|436.6|436.3|436.6|436.3|23
1770195910000|2026-02-04 09:05:10|||||||||1416
1770195920000|2026-02-04 09:05:20||436.4||436.4||436.4||436.4|0
1770195930000|2026-02-04 09:05:30||436.5||436.3||436.5||436.3|121
1770195940000|2026-02-04 09:05:40|||||||||600
1770195950000|2026-02-04 09:05:50|436.5||436.6||436.6||436.5||389
1770195960000|2026-02-04 09:06:00||436.4||436.4||436.4||436.4|0
1770195970000|2026-02-04 09:06:10|436.7|436.6|436.8|436.5|436.8|436.6|436.7|436.5|1750
1770195990000|2026-02-04 09:06:30|436.7|436.6|436.7|436.5|436.7|436.6|436.7|436.5|0
1770196020000|2026-02-04 09:07:00|||||||||2
1770196040000|2026-02-04 09:07:20|436.5|436.1|436.4|436.1|436.5|436.1|436.4|436.1|78
1770196050000|2026-02-04 09:07:30|436.2|436|436.2|435.9|436.2|436.1|436.2|435.9|145
1770196060000|2026-02-04 09:07:40|436.1||436.1||436.1||436.1||46
1770196070000|2026-02-04 09:07:50|||||||||687
1770196090000|2026-02-04 09:08:10|436.2|436.1|436.2|436|436.2|436.1|436.2|436|67
1770196100000|2026-02-04 09:08:20||435.9||435.9||435.9||435.9|0
1770196110000|2026-02-04 09:08:30|436.1|436|436.1|435.9|436.1|436|436.1|435.9|0
1770196140000|2026-02-04 09:09:00|436|435.7|436|435.8|436|435.8|436|435.7|68
1770196150000|2026-02-04 09:09:10||435.9||435.9||435.9||435.9|0
1770196160000|2026-02-04 09:09:20|436.1|435.8|436.5|436.2|436.5|436.2|436.1|435.8|12
1770196200000|2026-02-04 09:10:00|436.6|436.4|436.6|436.3|436.6|436.5|436.6|436.3|8
1770196210000|2026-02-04 09:10:10||436.4||436.3||436.4||436.3|0
1770196220000|2026-02-04 09:10:20||436.4||436.3||436.4||436.3|0
1770196230000|2026-02-04 09:10:30||436.4||436.3||436.4||436.3|0
1770196260000|2026-02-04 09:11:00|436.5|436.2|436.3|436.1|436.5|436.2|436.3|436.1|4580
1770196270000|2026-02-04 09:11:10|||||||||84
1770196290000|2026-02-04 09:11:30|436.2|436|436.2|436|436.2|436.1|436.2|436|14
1770196310000|2026-02-04 09:11:50|436.3|436.1|436.3|436.1|436.3|436.1|436.3|436.1|0
1770196330000|2026-02-04 09:12:10|||||||||1795
1770196360000|2026-02-04 09:12:40|436.5|436.2|436.5|436.2|436.5|436.2|436.5|436.2|0
1770196370000|2026-02-04 09:12:50|436.6|436.3|436.6|436.3|436.6|436.3|436.6|436.3|563
1770196380000|2026-02-04 09:13:00||436.4||436.4||436.4||436.4|638
1770196390000|2026-02-04 09:13:10||436.3||436.3||436.3||436.3|179
1770196400000|2026-02-04 09:13:20|436.5|436.2|436.5|436.2|436.5|436.2|436.5|436.2|20
1770196410000|2026-02-04 09:13:30|436.4|436.3|436.4|436.2|436.4|436.3|436.4|436.2|0
1770196420000|2026-02-04 09:13:40|436.3|436.1|436.3|436.1|436.3|436.1|436.3|436.1|0
1770196430000|2026-02-04 09:13:50|436.4||436.4||436.4||436.4||2579
1770196450000|2026-02-04 09:14:10|436.6|436.3|436.6|436.4|436.6|436.4|436.6|436.3|0
1770196460000|2026-02-04 09:14:20|436.8|436.6|436.8|436.5|436.8|436.6|436.8|436.5|596
1770196470000|2026-02-04 09:14:30||436.6||436.6||436.6||436.6|81
1770196500000|2026-02-04 09:15:00|436.9|436.7|436.9|436.7|436.9|436.7|436.9|436.7|0
1770196520000|2026-02-04 09:15:20||436.8||436.8||436.8||436.8|0
1770196530000|2026-02-04 09:15:30|437.3|437|437.3|437|437.3|437|437.2|437|1139
1770196570000|2026-02-04 09:16:10|437.2|436.9|437.2|436.9|437.2|436.9|437.2|436.9|972
1770196580000|2026-02-04 09:16:20|437.1|436.8|437.1|436.8|437.1|436.8|437.1|436.8|0
1770196590000|2026-02-04 09:16:30|437.2|436.9|437.2|436.9|437.2|436.9|437.2|436.9|0
1770196640000|2026-02-04 09:17:20|437.1||437.2||437.2||437.1||2500
1770196690000|2026-02-04 09:18:10|||||||||22
1770196710000|2026-02-04 09:18:30||437||437||437.1||437|0
1770196740000|2026-02-04 09:19:00||436.9||436.9||436.9||436.9|191
1770196770000|2026-02-04 09:19:30||437||437||437||437|0
1770196790000|2026-02-04 09:19:50|||||||||12
1770196800000|2026-02-04 09:20:00|437.1||437.1||437.1||437.1||0
1770196810000|2026-02-04 09:20:10|||||||||1000
1770196860000|2026-02-04 09:21:00||436.9||436.9||436.9||436.9|0
1770196870000|2026-02-04 09:21:10|437|436.8|437|436.8|437|436.8|436.9|436.8|176
1770196880000|2026-02-04 09:21:20|437.1|436.9|437|436.8|437.1|436.9|437|436.8|3305
1770196890000|2026-02-04 09:21:30||436.9||436.9||436.9||436.9|0
1770196910000|2026-02-04 09:21:50||436.8||436.8||436.8||436.8|0
1770196920000|2026-02-04 09:22:00|437.3|437.1|437.2|437.1|437.3|437.2|437.2|437.1|71
1770196950000|2026-02-04 09:22:30||437||437||437||437|557
1770197000000|2026-02-04 09:23:20|437.1|436.9|437.1|436.9|437.2|436.9|437.1|436.9|0
1770197010000|2026-02-04 09:23:30||437||437||437||437|0
1770197020000|2026-02-04 09:23:40|||||||||500
1770197060000|2026-02-04 09:24:20||436.9||436.9||436.9||436.9|80
1770197090000|2026-02-04 09:24:50||437||436.9||437||436.9|0
1770197100000|2026-02-04 09:25:00|437.2|437|437.1|437|437.2|437|437.1|436.9|748
1770197110000|2026-02-04 09:25:10|||||||||5000
1770197120000|2026-02-04 09:25:20||436.9||436.9||436.9||436.9|0
1770197130000|2026-02-04 09:25:30||437||437||437||437|0
1770197140000|2026-02-04 09:25:40|||||||||7
1770197150000|2026-02-04 09:25:50||436.9||436.9||436.9||436.9|0
1770197160000|2026-02-04 09:26:00|437|436.8|437|436.8|437.1|436.8|437|436.8|746
1770197210000|2026-02-04 09:26:50||436.9||436.8||436.9||436.8|0
1770197250000|2026-02-04 09:27:30|437.1|436.9|437.1|437|437.1|437|437.1|436.9|988
1770197270000|2026-02-04 09:27:50|437.2|437.1|437.3|437.1|437.3|437.1|437.2|437.1|2527
1770197280000|2026-02-04 09:28:00|437.2||437.3||437.3||437.2||1323
1770197310000|2026-02-04 09:28:30||437.2||437.2||437.2||437.2|0
1770197330000|2026-02-04 09:28:50|||||||||500
1770197350000|2026-02-04 09:29:10|437.2|437.1|437.2|437.1|437.2|437.1|437.2|437.1|0
1770197360000|2026-02-04 09:29:20|437|436.9|437.1|437|437.1|437|437|436.9|2616
1770197370000|2026-02-04 09:29:30|||||||||1380
1770197380000|2026-02-04 09:29:40|437|436.9|437|436.9|437|436.9|437|436.9|146
1770197400000|2026-02-04 09:30:00|437.2|437.1|437.2|437.1|437.2|437.1|437.2|437.1|1323
1770197410000|2026-02-04 09:30:10||437||436.9||437||436.9|1094
1770197430000|2026-02-04 09:30:30|437.1||437.1||437.1||437.1||404
1770197480000|2026-02-04 09:31:20|437|436.8|437|436.8|437.1|436.8|437|436.8|0
1770197510000|2026-02-04 09:31:50|437.2|436.9|437.2|437.1|437.2|437.1|437.1|436.8|2165
1770197560000|2026-02-04 09:32:40|||||||||1285
1770197570000|2026-02-04 09:32:50|||||||||1422
1770197590000|2026-02-04 09:33:10|437.3|437.2|437.3|437.1|437.3|437.2|437.3|437.1|0
1770197600000|2026-02-04 09:33:20|||||||||1000
1770197610000|2026-02-04 09:33:30|437|436.9|437|436.9|437|436.9|437|436.9|984
1770197620000|2026-02-04 09:33:40||436.8||436.8||436.8||436.8|0
1770197640000|2026-02-04 09:34:00|436.9||436.9||436.9||436.9||0
1770197660000|2026-02-04 09:34:20|436.8|436.7|436.7|436.6|436.8|436.7|436.7|436.6|1986
1770197670000|2026-02-04 09:34:30|436.9|436.7|437|436.8|437|436.8|436.9|436.7|788
1770197700000|2026-02-04 09:35:00|436.9||436.9||436.9||436.9||0
1770197720000|2026-02-04 09:35:20|437||437||437||437||1133
1770197730000|2026-02-04 09:35:30|436.9|436.9|436.9|436.8|437|436.9|436.9|436.8|0
1770197750000|2026-02-04 09:35:50|436.8|436.7|436.7|436.6|436.8|436.7|436.7|436.6|2591
1770197760000|2026-02-04 09:36:00|436.6|436.5|436.6|436.5|436.6|436.5|436.6|436.4|3034
1770197770000|2026-02-04 09:36:10|436.7|436.6|436.7|436.6|436.8|436.6|436.7|436.5|4486
1770197780000|2026-02-04 09:36:20|436.8||436.8||436.8||436.8||321
1770197800000|2026-02-04 09:36:40|436.9|436.7|436.9|436.7|436.9|436.7|436.9|436.7|1500
1770197830000|2026-02-04 09:37:10|437|436.8|437|436.8|437|436.8|437|436.8|0
1770197840000|2026-02-04 09:37:20|436.9||436.9||436.9||436.9||1370
1770197860000|2026-02-04 09:37:40|437|436.7|436.9|436.7|437|436.7|436.9|436.7|1378
1770197870000|2026-02-04 09:37:50|||||||||250
1770197890000|2026-02-04 09:38:10|437.4|437.2|437.1|437|437.4|437.2|437.1|437|3299
1770197900000|2026-02-04 09:38:20|437.2||437.2||437.2||437.2||1262
1770197930000|2026-02-04 09:38:50|437.3|437.1|437.3|437.1|437.3|437.1|437.3|437.1|2022
1770197940000|2026-02-04 09:39:00|437.2||437.2||437.2||437.2||281
1770197960000|2026-02-04 09:39:20|437.1|437|437.1|437|437.1|437|437.1|437|250
1770197970000|2026-02-04 09:39:30|437|436.9|437|436.9|437|436.9|437|436.8|1384
1770197980000|2026-02-04 09:39:40||436.8||436.8||436.8||436.8|0
1770197990000|2026-02-04 09:39:50|436.9|436.7|436.9|436.7|436.9|436.7|436.9|436.7|0
1770198000000|2026-02-04 09:40:00||436.8||436.8||436.8||436.8|0
1770198020000|2026-02-04 09:40:20|437|436.9|437|436.8|437|436.9|437|436.8|2759
1770198030000|2026-02-04 09:40:30||436.9||436.8||436.9||436.8|0
1770198050000|2026-02-04 09:40:50|||||||||100
1770198060000|2026-02-04 09:41:00|436.9||437||437||436.9||0
1770198080000|2026-02-04 09:41:20|436.8|436.7|436.8|436.6|436.8|436.7|436.8|436.6|1242
1770198110000|2026-02-04 09:41:50|||||||||1000
1770198120000|2026-02-04 09:42:00|436.7||436.7||436.7||436.7||500
1770198130000|2026-02-04 09:42:10|436.8||436.8||436.8||436.8||750
1770198150000|2026-02-04 09:42:30|436.5|436.4|436.4|436.2|436.5|436.4|436.4|436.2|1265
1770198160000|2026-02-04 09:42:40|436.5|436.3|436.6|436.3|436.6|436.3|436.4|436.3|1110
1770198170000|2026-02-04 09:42:50||436.4||436.4||436.4||436.4|0
1770198180000|2026-02-04 09:43:00|||||||||710
1770198210000|2026-02-04 09:43:30||436.5||436.5||436.5||436.5|0
1770198230000|2026-02-04 09:43:50|436.5|436.4|436.5|436.3|436.5|436.4|436.5|436.3|1005
1770198260000|2026-02-04 09:44:20|||||||||1242
1770198270000|2026-02-04 09:44:30||436.4||436.4||436.4||436.4|0
1770198280000|2026-02-04 09:44:40||436.3||436.3||436.3||436.3|8
1770198310000|2026-02-04 09:45:10|436.7|436.5|436.7|436.5|436.7|436.5|436.7|436.5|1620
1770198330000|2026-02-04 09:45:30|436.5|436.4|436.5|436.3|436.5|436.4|436.5|436.3|584
1770198350000|2026-02-04 09:45:50|436.4||436.4||436.4||436.4||0
1770198360000|2026-02-04 09:46:00||436.2||436.2||436.2||436.2|5242
1770198380000|2026-02-04 09:46:20|436.7|436.5|436.6|436.4|436.7|436.5|436.6|436.4|148
1770198390000|2026-02-04 09:46:30|436.5|436.3|436.5|436.3|436.5|436.3|436.5|436.3|0
1770198410000|2026-02-04 09:46:50|436.3|436.2|436.3|436.1|436.3|436.2|436.3|436.1|1662
1770198420000|2026-02-04 09:47:00|||||||||354
1770198450000|2026-02-04 09:47:30||436.2||436.2||436.2||436.2|200
1770198470000|2026-02-04 09:47:50|||||||||450
1770198480000|2026-02-04 09:48:00||436.1||436.1||436.1||436.1|547
1770198500000|2026-02-04 09:48:20|436.2||436.2||436.2||436.2||0
1770198510000|2026-02-04 09:48:30|436.3|436|436.3|436.1|436.3|436.1|436.3|436|200
1770198520000|2026-02-04 09:48:40|436.4|436.2|436.4|436.2|436.4|436.2|436.4|436.2|1045
1770198540000|2026-02-04 09:49:00|436.3||436.3||436.3||436.3||1818
1770198550000|2026-02-04 09:49:10|436.2|436.1|436.2|436|436.2|436.1|436.2|436|2484
1770198570000|2026-02-04 09:49:30|436|435.9|436|435.9|436|435.9|436|435.9|0
1770198580000|2026-02-04 09:49:40||435.8||435.8||435.8||435.8|1242
1770198600000|2026-02-04 09:50:00|436.1|435.9|436.1|435.9|436.1|435.9|436.1|435.9|0
1770198610000|2026-02-04 09:50:10|436.2|436.1|436.2|436|436.2|436.1|436.2|436|839
1770198620000|2026-02-04 09:50:20|436.1||436.2||436.2||436.1||0
1770198630000|2026-02-04 09:50:30|436.1||436.1||436.1||436.1||0
1770198640000|2026-02-04 09:50:40|436.2|436.1|436.2|436|436.2|436.1|436.2|436|508
1770198660000|2026-02-04 09:51:00|436.3|436.1|436.3|436.1|436.3|436.1|436.3|436.1|925
1770198690000|2026-02-04 09:51:30|436.4|436.2|436.5|436.4|436.5|436.4|436.4|436.2|22
1770198700000|2026-02-04 09:51:40|436.4|436.3|436.4|436.2|436.4|436.3|436.4|436.2|493
1770198730000|2026-02-04 09:52:10|436.5|436.3|436.5|436.3|436.5|436.3|436.5|436.3|1000
1770198760000|2026-02-04 09:52:40|436.4|436.2|436.4|436.2|436.4|436.2|436.4|436.2|0
1770198830000|2026-02-04 09:53:50||436.3||436.2||436.3||436.2|300
1770198860000|2026-02-04 09:54:20|436.3|436.1|436.3|436.1|436.3|436.1|436.3|436.1|740
1770198880000|2026-02-04 09:54:40|436.4|436.2|436.4|436.2|436.4|436.2|436.3|436.2|1097
1770198900000|2026-02-04 09:55:00|436.5|436.4|436.5|436.3|436.5|436.4|436.5|436.3|520
1770198920000|2026-02-04 09:55:20|||||||||966
1770198930000|2026-02-04 09:55:30|436.4|436.4|436.4|436.2|436.4|436.4|436.4|436.2|1527
1770198950000|2026-02-04 09:55:50||436.3||436.3||436.3||436.3|0
1770198960000|2026-02-04 09:56:00|436.5||436.5||436.5||436.5||518
1770199000000|2026-02-04 09:56:40|436.7|436.6|436.8|436.6|436.8|436.7|436.7|436.6|1560
1770199010000|2026-02-04 09:56:50|436.7|436.5|436.7|436.5|436.7|436.5|436.7|436.5|1560
1770199040000|2026-02-04 09:57:20|||||||||2210
1770199070000|2026-02-04 09:57:50||436.6||436.5||436.6||436.5|2997
1770199080000|2026-02-04 09:58:00|436.8||436.7||436.8||436.7||2400
1770199090000|2026-02-04 09:58:10|436.8||436.8||436.8||436.8||1609
1770199160000|2026-02-04 09:59:20|436.7||436.7||436.7||436.7||917
1770199200000|2026-02-04 10:00:00|436.6|436.4|436.6|436.4|436.7|436.4|436.6|436.4|991
1770199230000|2026-02-04 10:00:30|436.7|436.5|436.7|436.5|436.7|436.5|436.7|436.5|865
1770199260000|2026-02-04 10:01:00|436.6||436.7||436.7||436.6||0
1770199270000|2026-02-04 10:01:10|436.9|436.7|436.9|436.7|436.9|436.7|436.9|436.7|0
1770199310000|2026-02-04 10:01:50|436.8|436.6|436.9|436.6|436.9|436.6|436.8|436.6|3211
1770199320000|2026-02-04 10:02:00|436.8|436.7|436.8|436.6|436.9|436.8|436.8|436.6|3692
1770199350000|2026-02-04 10:02:30|436.9|436.7|437|436.8|437|436.8|436.9|436.7|0
1770199360000|2026-02-04 10:02:40|437.1|437|437.2|437|437.2|437|437.1|437|2560
1770199380000|2026-02-04 10:03:00||437.1||437.1||437.1||437.1|0
1770199390000|2026-02-04 10:03:10|437.3|437.2|437.3|437.1|437.3|437.2|437.3|437.1|749
1770199400000|2026-02-04 10:03:20|437.2||437.3||437.3||437.2||0
1770199410000|2026-02-04 10:03:30|437.1|437|437.2|437|437.2|437|437.1|437|0
1770199420000|2026-02-04 10:03:40|437.1|436.9|437.1|436.9|437.1|436.9|437.1|436.9|1810
1770199440000|2026-02-04 10:04:00|437.2|437|437.3|437.2|437.3|437.2|437.2|437|3465
1770199450000|2026-02-04 10:04:10|437.4||437.4||437.4||437.4||177
1770199460000|2026-02-04 10:04:20|437.3||437.4||437.4||437.3||0
1770199470000|2026-02-04 10:04:30|437.3||437.4||437.4||437.3||1560
1770199520000|2026-02-04 10:05:20|437.3|437.1|437.1|437|437.3|437.1|437.1|437|774
1770199530000|2026-02-04 10:05:30||436.9||436.9||436.9||436.9|1210
1770199550000|2026-02-04 10:05:50|437|436.8|437|436.8|437|436.8|437|436.8|0
1770199560000|2026-02-04 10:06:00|436.9|436.7|436.9|436.7|436.9|436.7|436.9|436.7|0
1770199570000|2026-02-04 10:06:10|436.8||436.8||436.8||436.8||0
1770199580000|2026-02-04 10:06:20|436.7|436.6|436.8|436.7|436.8|436.7|436.7|436.6|1017
1770199590000|2026-02-04 10:06:30||436.6||436.7||436.7||436.6|139
1770199600000|2026-02-04 10:06:40|437.1|436.6|437|436.9|437.1|436.9|437|436.6|3162
1770199610000|2026-02-04 10:06:50|437.1||437.1||437.1||437.1||470
1770199620000|2026-02-04 10:07:00||437||437||437||437|1009
1770199630000|2026-02-04 10:07:10|||||||||3000
1770199680000|2026-02-04 10:08:00|437.2|437.1|437.3|437.1|437.3|437.1|437.2|437|18
1770199690000|2026-02-04 10:08:10|437.4|437.2|437.4|437.2|437.4|437.2|437.4|437.2|1551
1770199720000|2026-02-04 10:08:40|437.3||437.3||437.3||437.3||0
1770199730000|2026-02-04 10:08:50|||||||||1008
1770199740000|2026-02-04 10:09:00||437.1||437.1||437.1||437.1|0
1770199750000|2026-02-04 10:09:10|437.4|437.2|437.4|437.2|437.4|437.2|437.4|437.2|0
1770199770000|2026-02-04 10:09:30|437.3||437.4||437.4||437.3||0
1770199780000|2026-02-04 10:09:40|437.3||437.3||437.3||437.3||0
1770199790000|2026-02-04 10:09:50|||||||||733
1770199800000|2026-02-04 10:10:00|||||||||114
1770199810000|2026-02-04 10:10:10|437.2|437.1|437.2|437.1|437.2|437.1|437.2|437.1|0
1770199840000|2026-02-04 10:10:40|437.1|437|437.1|437|437.1|437|437.1|437|0
1770199850000|2026-02-04 10:10:50|||||||||1952
1770199860000|2026-02-04 10:11:00|437|436.9|437|436.9|437|436.9|437|436.9|0
1770199870000|2026-02-04 10:11:10|437.1|437|437.1|437|437.1|437|437.1|437|1613
1770199900000|2026-02-04 10:11:40|437.2||437.1||437.2||437.1||0
1770199910000|2026-02-04 10:11:50|437.2||437.2||437.2||437.2||0
1770199920000|2026-02-04 10:12:00|437.1|437.2|437.3|437.2|437.3|437.2|437.1|437.2|0
1770199930000|2026-02-04 10:12:10|437.4||437.4||437.4||437.4||5139
1770199940000|2026-02-04 10:12:20|437.6|437.5|437.6|437.5|437.6|437.5|437.6|437.5|368
1770199950000|2026-02-04 10:12:30|437.7||437.7||437.7||437.7||1173
1770199970000|2026-02-04 10:12:50||437.6||437.6||437.6||437.6|762
1770199980000|2026-02-04 10:13:00|437.6|437.5|437.6|437.5|437.6|437.5|437.6|437.5|4123
1770199990000|2026-02-04 10:13:10|437.5|437.4|437.5|437.4|437.5|437.4|437.5|437.4|0
1770200000000|2026-02-04 10:13:20|||||||||3599
1770200010000|2026-02-04 10:13:30||437.3||437.3||437.3||437.3|0
1770200030000|2026-02-04 10:13:50|437.4||437.4||437.4||437.4||0
1770200040000|2026-02-04 10:14:00|437.3|437.2|437.5|437.3|437.5|437.3|437.2|437.1|2353
1770200050000|2026-02-04 10:14:10|437.4|437.2|437.3|437.1|437.4|437.2|437.3|437.1|2771
1770200060000|2026-02-04 10:14:20|437.5|437.3|437.5|437.3|437.5|437.3|437.5|437.3|0
1770200070000|2026-02-04 10:14:30||437.4||437.3||437.4||437.3|0
1770200080000|2026-02-04 10:14:40|||||||||246
1770200110000|2026-02-04 10:15:10|437.2|437.1|437.4|437.2|437.4|437.2|437.2|437|4370
1770200120000|2026-02-04 10:15:20||437.1||437.2||437.2||437.1|0
1770200130000|2026-02-04 10:15:30|437.3|437.1|437.2|437|437.3|437.2|437.2|437|4341
1770200150000|2026-02-04 10:15:50|437.3|437.1|437.3|437.1|437.3|437.1|437.3|437.1|113
1770200160000|2026-02-04 10:16:00|437.4|437.2|437.4|437.2|437.4|437.2|437.4|437.2|0
1770200180000|2026-02-04 10:16:20|437.5|437.4|437.5|437.4|437.5|437.4|437.5|437.4|965
1770200190000|2026-02-04 10:16:30|437.4|437.3|437.4|437.2|437.4|437.3|437.4|437.2|1824
1770200200000|2026-02-04 10:16:40|437.5|437.3|437.5|437.3|437.5|437.3|437.5|437.3|1415
1770200210000|2026-02-04 10:16:50|437.4|437.2|437.4|437.2|437.4|437.2|437.4|437.2|1867
1770200250000|2026-02-04 10:17:30||437.3||437.3||437.3||437.3|0
1770200260000|2026-02-04 10:17:40|437.5||437.4||437.5||437.4||3862
1770200290000|2026-02-04 10:18:10|437.2|437|437.2|437.1|437.2|437.1|437.2|437|1265
1770200300000|2026-02-04 10:18:20|437.4|437|437.4|437.2|437.4|437.2|437.4|437|4218
1770200320000|2026-02-04 10:18:40||437.3||437.3||437.3||437.3|0
1770200330000|2026-02-04 10:18:50||437.2||437.2||437.2||437.2|0
1770200340000|2026-02-04 10:19:00|437.3|437.1|437.3|437.1|437.3|437.1|437.2|437.1|1789
1770200360000|2026-02-04 10:19:20|||||||||200
1770200440000|2026-02-04 10:20:40|437|436.9|437|436.9|437|436.9|437|436.9|108
1770200450000|2026-02-04 10:20:50||436.8||436.8||436.8||436.8|696
1770200470000|2026-02-04 10:21:10||436.9||436.8||436.9||436.8|2963
1770200490000|2026-02-04 10:21:30|436.9|436.9|437|436.9|437|436.9|436.9|436.9|0
1770200510000|2026-02-04 10:21:50|436.9|436.8|436.9|436.8|436.9|436.8|436.9|436.8|0
1770200550000|2026-02-04 10:22:30|436.8|436.7|436.8|436.7|436.8|436.7|436.8|436.7|848
1770200590000|2026-02-04 10:23:10|||||||||196
1770200610000|2026-02-04 10:23:30|436.9|436.8|437|436.8|437|436.8|436.9|436.8|4
1770200620000|2026-02-04 10:23:40||436.9||436.9||436.9||436.9|0
1770200630000|2026-02-04 10:23:50|437.1|437|437.1|436.9|437.1|437|437.1|436.9|2492
1770200640000|2026-02-04 10:24:00|437.2|437|437.2|437|437.2|437|437.2|437|0
1770200680000|2026-02-04 10:24:40||437.1||437.1||437.1||437.1|0
1770200700000|2026-02-04 10:25:00|437.1|437|437.1|437|437.1|437|437.1|437|0
1770200710000|2026-02-04 10:25:10|437.2|437.1|437.2|437.1|437.2|437.1|437.2|437.1|1105
1770200740000|2026-02-04 10:25:40|437.1|437|437.1|437|437.1|437|437.1|437|0
1770200750000|2026-02-04 10:25:50|437.2||437.2||437.2||437.2||0
1770200780000|2026-02-04 10:26:20||437.1||437.1||437.1||437.1|0
1770200800000|2026-02-04 10:26:40|437.3|437.2|437.3|437.2|437.3|437.2|437.3|437.2|2747
1770200810000|2026-02-04 10:26:50|437.4||437.3||437.4||437.3||0
1770200830000|2026-02-04 10:27:10||437.1||437.1||437.1||437.1|0
1770200860000|2026-02-04 10:27:40|437.2||437.2||437.2||437.2||0
1770200880000|2026-02-04 10:28:00|437.1|437|437|436.9|437.1|437|437|436.9|122
1770200890000|2026-02-04 10:28:10|437.1|437|437.1|437|437.1|437|437.1|437|0
1770200900000|2026-02-04 10:28:20||436.9||436.9||436.9||436.9|472
1770200920000|2026-02-04 10:28:40|436.9|436.7|436.9|436.7|436.9|436.7|436.9|436.7|952
1770200930000|2026-02-04 10:28:50|436.8|436.6|436.9|436.7|436.9|436.7|436.8|436.6|1329
1770201000000|2026-02-04 10:30:00|||||||||279
1770201010000|2026-02-04 10:30:10|437|436.8|437|436.8|437|436.8|437|436.8|827
1770201030000|2026-02-04 10:30:30|437.1|437|437.1|437|437.1|437|437.1|437|0
1770201040000|2026-02-04 10:30:40|437.2||437.2||437.2||437.2||1946
1770201060000|2026-02-04 10:31:00|||||||||150
1770201090000|2026-02-04 10:31:30|437.1|436.9|437|436.9|437.1|436.9|437|436.9|3787
1770201100000|2026-02-04 10:31:40|437.1|437|437.1|436.9|437.1|437|437.1|436.9|874
1770201110000|2026-02-04 10:31:50||437||437||437||437|0
1770201120000|2026-02-04 10:32:00|437.2|437.1|437.2|437.1|437.2|437.1|437.2|437.1|917
1770201130000|2026-02-04 10:32:10|437.3||437.3||437.3||437.3||1331
1770201200000|2026-02-04 10:33:20|437.4|437.3|437.5|437.3|437.5|437.3|437.4|437.3|31
1770201210000|2026-02-04 10:33:30|437.4||437.5||437.5||437.4||0
1770201230000|2026-02-04 10:33:50||437.4||437.3||437.4||437.3|2600
1770201250000|2026-02-04 10:34:10|437.4||437.4||437.4||437.4||5000
1770201290000|2026-02-04 10:34:50|||||||||281
1770201310000|2026-02-04 10:35:10||437.2||437.2||437.2||437.2|0
1770201340000|2026-02-04 10:35:40|437.5|437.4|437.6|437.4|437.6|437.4|437.5|437.4|897
1770201360000|2026-02-04 10:36:00|437.5||437.6||437.6||437.5||0
1770201370000|2026-02-04 10:36:10|437.5||437.5||437.5||437.5||685
1770201410000|2026-02-04 10:36:50|437.6|437.5|437.7|437.5|437.7|437.5|437.6|437.5|32
1770201450000|2026-02-04 10:37:30|437.6|437.4|437.6|437.4|437.6|437.4|437.6|437.4|0
1770201460000|2026-02-04 10:37:40|437.7||437.6||437.7||437.6||1490
1770201480000|2026-02-04 10:38:00|||||||||600
1770201540000|2026-02-04 10:39:00|437.7|437.5|437.8|437.7|437.8|437.7|437.7|437.5|646
1770201560000|2026-02-04 10:39:20|437.9||437.9||437.9||437.9||50
1770201630000|2026-02-04 10:40:30|437.8|437.6|437.7|437.5|437.8|437.6|437.7|437.5|644
1770201660000|2026-02-04 10:41:00|437.4|437.3|437.3|437.1|437.4|437.3|437.3|437.1|438
1770201670000|2026-02-04 10:41:10|437.2||437.3||437.3||437.2||750
1770201690000|2026-02-04 10:41:30|437.5|437.4|437.6|437.4|437.6|437.4|437.5|437.4|0
1770201700000|2026-02-04 10:41:40|437.5||437.6||437.6||437.5||0
1770201710000|2026-02-04 10:41:50||437.5||437.5||437.5||437.5|45
1770201740000|2026-02-04 10:42:20|437.7|437.6|437.7|437.6|437.7|437.6|437.7|437.6|26
1770201750000|2026-02-04 10:42:30|||||||||1000
1770201760000|2026-02-04 10:42:40||437.5||437.5||437.5||437.5|0
1770201810000|2026-02-04 10:43:30|437.6||437.7||437.7||437.6||0
1770201880000|2026-02-04 10:44:40|437.6||437.6||437.6||437.6||0
1770201890000|2026-02-04 10:44:50|437.7||437.7||437.7||437.6||1625
1770201950000|2026-02-04 10:45:50|437.8|437.6|437.8|437.7|437.8|437.7|437.8|437.6|1625
1770201960000|2026-02-04 10:46:00|437.9||437.9||437.9||437.8||408
1770202000000|2026-02-04 10:46:40|437.8||437.8||437.8||437.8||581
1770202020000|2026-02-04 10:47:00|437.9||437.9||437.9||437.9||200
1770202050000|2026-02-04 10:47:30|||||||||3
1770202060000|2026-02-04 10:47:40|||||||||1000
1770202090000|2026-02-04 10:48:10|||||||||1000
1770202140000|2026-02-04 10:49:00||437.8||437.7||437.8||437.7|0
1770202150000|2026-02-04 10:49:10|438.1|437.8|438.1|437.9|438.1|437.9|438.1|437.8|0
1770202160000|2026-02-04 10:49:20|437.9|437.7|438.1|437.9|438.1|437.9|437.9|437.7|22
1770202200000|2026-02-04 10:50:00|438|437.8|438|437.8|438|437.8|438|437.8|896
1770202220000|2026-02-04 10:50:20|437.9|437.9|438.1|437.9|438.1|437.9|437.9|437.9|1625
1770202230000|2026-02-04 10:50:30|438||438||438||438||0
1770202240000|2026-02-04 10:50:40|437.9|437.8|437.9|437.7|437.9|437.8|437.8|437.7|1625
1770202250000|2026-02-04 10:50:50|437.7|437.4|437.6|437.4|437.7|437.5|437.6|437.4|1767
1770202270000|2026-02-04 10:51:10|||||||||20
1770202310000|2026-02-04 10:51:50||437.5||437.4||437.5||437.4|692
1770202320000|2026-02-04 10:52:00|437.7|437.6|437.8|437.6|437.8|437.6|437.7|437.6|0
1770202330000|2026-02-04 10:52:10||437.7||437.7||437.7||437.7|0
1770202350000|2026-02-04 10:52:30|437.7|437.6|437.6|437.5|437.7|437.6|437.6|437.5|960
1770202370000|2026-02-04 10:52:50||437.4||437.4||437.4||437.4|1014
1770202400000|2026-02-04 10:53:20|437.7|437.6|437.7|437.6|437.8|437.6|437.7|437.6|3839
1770202410000|2026-02-04 10:53:30|437.8||437.8||437.8||437.8||0
1770202440000|2026-02-04 10:54:00|437.9|437.8|437.8|437.6|437.9|437.8|437.8|437.6|2235
1770202450000|2026-02-04 10:54:10|437.9||437.9||437.9||437.9||0
1770202490000|2026-02-04 10:54:50||437.7||437.7||437.7||437.7|0
1770202500000|2026-02-04 10:55:00|437.8||437.8||437.9||437.8||0
1770202510000|2026-02-04 10:55:10|437.9|437.8|437.9|437.7|437.9|437.8|437.8|437.7|0
1770202530000|2026-02-04 10:55:30|437.8|437.9|438|437.9|438|437.9|437.8|437.9|0
1770202550000|2026-02-04 10:55:50|437.9|437.8|437.9|437.8|437.9|437.9|437.9|437.8|2057
1770202560000|2026-02-04 10:56:00|||||||||2500
1770202600000|2026-02-04 10:56:40||437.7||437.7||437.7||437.7|0
1770202610000|2026-02-04 10:56:50|437.8||437.9||437.9||437.8||0
1770202630000|2026-02-04 10:57:10|437.8|437.6|437.8|437.6|437.8|437.6|437.8|437.6|2232
1770202650000|2026-02-04 10:57:30|437.7||437.8||437.8||437.7||752
1770202660000|2026-02-04 10:57:40|437.9|437.7|437.9|437.7|437.9|437.7|437.9|437.7|1625
1770202670000|2026-02-04 10:57:50||437.8||437.8||437.8||437.8|0
1770202680000|2026-02-04 10:58:00|437.8|437.6|437.8|437.6|437.8|437.6|437.8|437.6|0
1770202700000|2026-02-04 10:58:20||437.7||437.6||437.7||437.6|1041
1770202720000|2026-02-04 10:58:40|437.7|437.5|437.7|437.5|437.8|437.5|437.7|437.5|5871
1770202730000|2026-02-04 10:58:50||437.6||437.6||437.6||437.6|0
1770202750000|2026-02-04 10:59:10|437.8|437.7|437.8|437.6|437.8|437.7|437.8|437.6|1000
1770202790000|2026-02-04 10:59:50|437.7|437.7|437.7|437.6|437.7|437.7|437.7|437.6|873
1770202800000|2026-02-04 11:00:00|||||||||1100
1770202820000|2026-02-04 11:00:20|437.6|437.4|437.6|437.4|437.6|437.4|437.6|437.4|1119
1770202830000|2026-02-04 11:00:30|437.7|437.5|437.7|437.5|437.7|437.5|437.7|437.5|757
1770202850000|2026-02-04 11:00:50||437.6||437.6||437.6||437.6|0
1770202860000|2026-02-04 11:01:00||437.5||437.5||437.5||437.5|954
1770202910000|2026-02-04 11:01:50||437.6||437.6||437.6||437.6|0
1770202920000|2026-02-04 11:02:00||437.5||437.5||437.5||437.5|0
1770202950000|2026-02-04 11:02:30||437.6||437.5||437.6||437.5|1066
1770202970000|2026-02-04 11:02:50||437.6||437.6||437.6||437.6|0
1770202980000|2026-02-04 11:03:00|437.8||437.7||437.8||437.7||0
1770203000000|2026-02-04 11:03:20|437.8|437.7|437.9|437.7|437.9|437.7|437.8|437.7|1305
1770203040000|2026-02-04 11:04:00||437.8||437.8||437.8||437.8|2354
1770203070000|2026-02-04 11:04:30|||||||||27
1770203090000|2026-02-04 11:04:50|438||438||438||438||0
1770203100000|2026-02-04 11:05:00|437.8|437.7|437.8|437.7|437.8|437.7|437.8|437.7|1625
1770203110000|2026-02-04 11:05:10|437.9|437.8|438|437.7|438|437.8|437.9|437.7|4
1770203150000|2026-02-04 11:05:50||437.8||437.8||437.8||437.7|0
1770203190000|2026-02-04 11:06:30|437.9|437.7|437.8|437.7|437.9|437.7|437.8|437.7|2312
1770203210000|2026-02-04 11:06:50|438|437.8|437.9|437.7|438|437.8|437.9|437.7|2669
1770203270000|2026-02-04 11:07:50|437.8|437.8|437.8|437.6|437.8|437.8|437.8|437.6|1625
1770203310000|2026-02-04 11:08:30|437.7||437.7||437.8||437.7||2500
1770203330000|2026-02-04 11:08:50|437.8|437.7|437.8|437.7|437.8|437.7|437.8|437.7|753
1770203370000|2026-02-04 11:09:30|437.9|437.8|437.9|437.7|437.9|437.8|437.8|437.7|4
1770203390000|2026-02-04 11:09:50|||||||||1
1770203470000|2026-02-04 11:11:10|||||||||2200
1770203500000|2026-02-04 11:11:40|438|437.8|438|437.8|438|437.8|438|437.8|1611
1770203510000|2026-02-04 11:11:50|437.9||437.9||438||437.9||1355
1770203520000|2026-02-04 11:12:00|438||438||438||438||1625
1770203530000|2026-02-04 11:12:10|438.1|437.9|438.1|437.9|438.1|437.9|438.1|437.9|643
1770203540000|2026-02-04 11:12:20|438.2|438|438.2|438.1|438.2|438.1|438.2|438|1362
1770203550000|2026-02-04 11:12:30|438.3|438.2|438.3|438.2|438.3|438.2|438.3|438.2|0
1770203560000|2026-02-04 11:12:40|||||||||8423
1770203570000|2026-02-04 11:12:50|||||||||1661
1770203580000|2026-02-04 11:13:00|||||||||1123
1770203610000|2026-02-04 11:13:30|438.2|438.1|438.2|438.1|438.2|438.1|438.2|438.1|738
1770203670000|2026-02-04 11:14:30|438.3|438.2|438.3|438.2|438.3|438.2|438.3|438.2|150
1770203680000|2026-02-04 11:14:40||438.1||438.1||438.1||438.1|828
1770203700000|2026-02-04 11:15:00|438.4|438.3|438.4|438.3|438.4|438.3|438.4|438.3|1152
1770203710000|2026-02-04 11:15:10|438.3|438.2|438.3|438.2|438.3|438.2|438.3|438.2|0
1770203730000|2026-02-04 11:15:30|438.4||438.4||438.4||438.4||0
1770203740000|2026-02-04 11:15:40|438.3||438.3||438.3||438.3||2000
1770203750000|2026-02-04 11:15:50|||||||||1403
1770203760000|2026-02-04 11:16:00|438.5|438.3|438.5|438.3|438.5|438.3|438.5|438.3|1213
1770203770000|2026-02-04 11:16:10||438.4||438.3||438.4||438.3|906
1770203810000|2026-02-04 11:16:50||438.4||438.3||438.4||438.3|1582
1770203820000|2026-02-04 11:17:00|438.7|438.4|438.8|438.7|438.8|438.7|438.7|438.4|549
1770203830000|2026-02-04 11:17:10|||||||||1377
1770203850000|2026-02-04 11:17:30|||||||||2201
1770203870000|2026-02-04 11:17:50|438.9|438.8|438.9|438.8|438.9|438.8|438.9|438.8|3747
1770203880000|2026-02-04 11:18:00|439||439||439||439||1251
1770203890000|2026-02-04 11:18:10|438.9||438.9||438.9||438.9||0
1770203910000|2026-02-04 11:18:30|439||439||439||439||0
1770203940000|2026-02-04 11:19:00|438.9|438.7|438.9|438.7|438.9|438.7|438.9|438.7|0
1770203950000|2026-02-04 11:19:10|439|438.8|439|438.8|439|438.8|439|438.8|1625
1770203970000|2026-02-04 11:19:30|439.2|438.9|439.2|439.1|439.2|439.1|439.2|438.9|2718
1770203980000|2026-02-04 11:19:40||439||439||439||439|388
1770203990000|2026-02-04 11:19:50|439.3|439.3|439.4|439.3|439.4|439.3|439.3|439.3|1625
1770204000000|2026-02-04 11:20:00|439.3|439.1|439.3|439.1|439.3|439.1|439.3|439.1|1597
1770204020000|2026-02-04 11:20:20|439.2|439|439.2|439|439.2|439|439.2|439|1439
1770204030000|2026-02-04 11:20:30|439.1|438.9|439|438.9|439.1|438.9|439|438.9|132
1770204060000|2026-02-04 11:21:00|438.9|438.8|439|438.9|439|438.9|438.9|438.8|1708
1770204070000|2026-02-04 11:21:10|439.1|439|439.1|439|439.1|439|439.1|439|704
1770204100000|2026-02-04 11:21:40|||||||||800
1770204110000|2026-02-04 11:21:50|439.3|439.1|439.3|439.2|439.3|439.2|439.3|439.1|0
1770204120000|2026-02-04 11:22:00|439.6|439.5|439.6|439.5|439.6|439.5|439.6|439.4|1306
1770204130000|2026-02-04 11:22:10|||||||||1129
1770204140000|2026-02-04 11:22:20|439.7||439.7||439.7||439.7||0
1770204150000|2026-02-04 11:22:30||439.6||439.5||439.6||439.5|0
1770204170000|2026-02-04 11:22:50||439.6||439.6||439.6||439.6|0
1770204180000|2026-02-04 11:23:00|439.6|439.5|439.6|439.5|439.6|439.5|439.6|439.5|1625
1770204200000|2026-02-04 11:23:20||439.4||439.4||439.4||439.4|0
1770204210000|2026-02-04 11:23:30||439.5||439.5||439.5||439.5|1317
1770204230000|2026-02-04 11:23:50|||||||||1
1770204240000|2026-02-04 11:24:00|439.7||439.6||439.7||439.6||0
1770204250000|2026-02-04 11:24:10|439.5|439.4|439.5|439.3|439.5|439.4|439.5|439.3|1959
1770204320000|2026-02-04 11:25:20|439.6|439.4|439.7|439.5|439.7|439.5|439.6|439.4|0
1770204330000|2026-02-04 11:25:30|439.6||439.6||439.6||439.6||0
1770204370000|2026-02-04 11:26:10|439.7|439.8|439.9|439.8|440.1|440|439.7|439.8|96
1770204400000|2026-02-04 11:26:40|439.8|439.7|439.8|439.7|439.8|439.7|439.8|439.7|1367
1770204420000|2026-02-04 11:27:00|439.7|439.5|439.7|439.5|439.7|439.5|439.7|439.5|1625
1770204450000|2026-02-04 11:27:30|439.9|439.7|439.9|439.7|439.9|439.7|439.9|439.7|148
1770204460000|2026-02-04 11:27:40|439.8|439.6|439.8|439.7|439.9|439.7|439.8|439.6|2622
1770204480000|2026-02-04 11:28:00|439.9|439.8|439.9|439.8|439.9|439.8|439.9|439.8|0
1770204490000|2026-02-04 11:28:10|440||440||440||440||1178
1770204500000|2026-02-04 11:28:20|440.1|439.9|440.1|440|440.1|440|440.1|439.9|761
1770204510000|2026-02-04 11:28:30|||||||||1008
1770204540000|2026-02-04 11:29:00|440.2|440.1|440.2|440.1|440.2|440.1|440.2|440.1|476
1770204580000|2026-02-04 11:29:40|440.1|440|440.1|440|440.1|440|440.1|440|3198
1770204590000|2026-02-04 11:29:50||439.9||439.9||439.9||439.9|5294
1770204600000|2026-02-04 11:30:00||440||440||440||440|0
1770204620000|2026-02-04 11:30:20|440.2||440.2||440.2||440.2||0
1770204630000|2026-02-04 11:30:30|440.3|440.1|440.3|440.1|440.3|440.1|440.3|440.1|71
1770204640000|2026-02-04 11:30:40|440.4|440.2|440.4|440.2|440.4|440.2|440.4|440.2|0
1770204670000|2026-02-04 11:31:10||440.3||440.3||440.3||440.3|1510
1770204680000|2026-02-04 11:31:20|440.3|440.2|440.3|440.2|440.3|440.2|440.3|440.2|0
1770204710000|2026-02-04 11:31:50|440.4|440.3|440.4|440.3|440.4|440.3|440.4|440.3|611
1770204720000|2026-02-04 11:32:00|440.3|440.2|440.3|440.2|440.3|440.2|440.3|440.2|6056
1770204730000|2026-02-04 11:32:10||440.1||440.1||440.1||440.1|293
1770204740000|2026-02-04 11:32:20|||||||||200
1770204770000|2026-02-04 11:32:50||440.2||440.2||440.2||440.2|0
1770204780000|2026-02-04 11:33:00||440.1||440.1||440.2||440.1|0
1770204790000|2026-02-04 11:33:10|440.4|440.2|440.4|440.3|440.4|440.3|440.4|440.2|113
1770204810000|2026-02-04 11:33:30|||||||||256
1770204820000|2026-02-04 11:33:40|||||||||917
1770204840000|2026-02-04 11:34:00|440.5|440.4|440.5|440.4|440.5|440.4|440.5|440.4|377
1770204850000|2026-02-04 11:34:10|||||||||1000
1770204880000|2026-02-04 11:34:40||440.3||440.3||440.3||440.3|714
1770204920000|2026-02-04 11:35:20||440.4||440.4||440.4||440.4|0
1770204940000|2026-02-04 11:35:40|||||||||570
1770204950000|2026-02-04 11:35:50|440.8|440.6|440.8|440.7|440.8|440.7|440.8|440.6|2771
1770204960000|2026-02-04 11:36:00||440.6||440.7||440.7||440.6|0
1770204990000|2026-02-04 11:36:30|440.7|440.6|440.7|440.5|440.7|440.6|440.7|440.5|528
1770205000000|2026-02-04 11:36:40||440.6||440.6||440.6||440.6|1018
1770205020000|2026-02-04 11:37:00|440.8||440.8||440.8||440.8||734
1770205090000|2026-02-04 11:38:10||440.7||440.7||440.7||440.7|0
1770205100000|2026-02-04 11:38:20|440.7|440.6|440.7|440.6|440.7|440.6|440.7|440.6|408
1770205110000|2026-02-04 11:38:30||440.5||440.5||440.5||440.5|1234
1770205130000|2026-02-04 11:38:50|440.8|440.6|440.8|440.7|440.9|440.7|440.8|440.6|5473
1770205140000|2026-02-04 11:39:00|440.9|440.8|440.9|440.8|440.9|440.8|440.9|440.8|725
1770205160000|2026-02-04 11:39:20|440.8|440.7|440.8|440.6|440.9|440.7|440.8|440.6|0
1770205230000|2026-02-04 11:40:30|441|440.9|441|440.8|441|440.9|441|440.8|1675
1770205240000|2026-02-04 11:40:40||440.9||440.8||440.9||440.8|0
1770205250000|2026-02-04 11:40:50||440.9||440.8||440.9||440.8|0
1770205270000|2026-02-04 11:41:10|440.9||440.9||440.9||440.9||0
1770205300000|2026-02-04 11:41:40|441||441||441||441||113
1770205340000|2026-02-04 11:42:20|440.9|440.9|441|440.8|441|440.9|440.9|440.8|1905
1770205360000|2026-02-04 11:42:40|441.2|440.9|441.2|441|441.2|441|441.2|440.9|1000
1770205370000|2026-02-04 11:42:50||441.1||441.1||441.1||441.1|548
1770205380000|2026-02-04 11:43:00|||||||||7
1770205400000|2026-02-04 11:43:20|441.3|441.2|441.3|441.2|441.3|441.2|441.3|441.2|867
1770205410000|2026-02-04 11:43:30|441.4|441.3|441.3|441.2|441.4|441.3|441.3|441.2|772
1770205420000|2026-02-04 11:43:40||441.1||441.1||441.1||441.1|1122
1770205430000|2026-02-04 11:43:50|441.2||441.3||441.3||441.2||0
1770205440000|2026-02-04 11:44:00|441.2||441.2||441.2||441.2||0
1770205450000|2026-02-04 11:44:10|441.1|441|441.2|441|441.2|441|441.1|441|0
1770205470000|2026-02-04 11:44:30|441.1||441.1||441.2||441.1||0
1770205480000|2026-02-04 11:44:40||440.9||441||441||440.9|484
1770205490000|2026-02-04 11:44:50||440.9||440.9||441||440.9|1801
1770205520000|2026-02-04 11:45:20|441|440.8|441|440.8|441|440.8|441|440.8|917
1770205540000|2026-02-04 11:45:40|440.9||440.9||440.9||440.9||953
1770205550000|2026-02-04 11:45:50|||||||||989
1770205560000|2026-02-04 11:46:00||440.7||440.7||440.7||440.7|0
1770205630000|2026-02-04 11:47:10|440.7|440.6|440.7|440.6|440.7|440.6|440.7|440.6|1
1770205640000|2026-02-04 11:47:20|440.9|440.7|440.9|440.7|440.9|440.7|440.9|440.7|606
1770205650000|2026-02-04 11:47:30||440.8||440.8||440.8||440.8|1376
1770205670000|2026-02-04 11:47:50|441||441||441||441||1057
1770205680000|2026-02-04 11:48:00|440.9|440.9|441|440.9|441|440.9|440.9|440.8|2919
1770205700000|2026-02-04 11:48:20||440.8||440.9||440.9||440.8|0
1770205710000|2026-02-04 11:48:30|441.1||441.1||441.1||441.1||1216
1770205740000|2026-02-04 11:49:00|441|440.8|440.9|440.8|441|440.8|440.9|440.8|2736
1770205750000|2026-02-04 11:49:10|||||||||2215
1770205770000|2026-02-04 11:49:30|441||441||441||441||765
1770205790000|2026-02-04 11:49:50|440.9|440.9|441|440.8|441|440.9|440.9|440.8|874
1770205810000|2026-02-04 11:50:10|441.1|440.9|441.1|440.9|441.1|440.9|441.1|440.9|0
1770205820000|2026-02-04 11:50:20|440.9|441|441.4|441.3|441.4|441.3|440.9|440.8|3041
1770205830000|2026-02-04 11:50:30||441.2||441.2||441.2||441.2|0
1770205870000|2026-02-04 11:51:10|441.3||441.3||441.3||441.3||0
1770205950000|2026-02-04 11:52:30|441.4||441.4||441.4||441.4||0
1770205980000|2026-02-04 11:53:00|441.3|441.3|441.3|441.2|441.3|441.3|441.3|441.2|1422
1770206010000|2026-02-04 11:53:30|||||||||745
1770206030000|2026-02-04 11:53:50|441.4||441.4||441.4||441.4||0
1770206070000|2026-02-04 11:54:30|441.3|441.1|441.2|441.1|441.3|441.1|441.2|441.1|797
1770206090000|2026-02-04 11:54:50|441.3||441.3||441.3||441.3||0
1770206130000|2026-02-04 11:55:30|441.2||441.2||441.2||441.2||0
1770206150000|2026-02-04 11:55:50|441.3|441.2|441.3|441.2|441.3|441.2|441.3|441.2|734
1770206180000|2026-02-04 11:56:20||441.1||441.1||441.1||441.1|0
1770206200000|2026-02-04 11:56:40||441.2||441.2||441.2||441.2|226
1770206220000|2026-02-04 11:57:00|441.2|441.1|441.2|441.1|441.2|441.1|441.2|441.1|747
1770206250000|2026-02-04 11:57:30|441.1|441|441.3|441.2|441.3|441.2|441.1|441|3000
1770206260000|2026-02-04 11:57:40|441.4||441.4||441.4||441.4||1625
1770206270000|2026-02-04 11:57:50||441.3||441.3||441.3||441.3|0
1770206280000|2026-02-04 11:58:00|441.5|441.4|441.6|441.5|441.6|441.5|441.5|441.4|266
1770206290000|2026-02-04 11:58:10|441.7|441.6|441.7|441.6|441.7|441.6|441.6|441.5|1174
1770206300000|2026-02-04 11:58:20|441.6|441.5|441.7|441.5|441.7|441.5|441.6|441.5|142
1770206310000|2026-02-04 11:58:30|441.6|441.4|441.8|441.7|441.8|441.7|441.6|441.4|2822
1770206320000|2026-02-04 11:58:40|441.9|441.8|441.9|441.8|441.9|441.8|441.9|441.8|416
1770206340000|2026-02-04 11:59:00|442||442||442||442||0
1770206360000|2026-02-04 11:59:20|441.8|441.7|441.8|441.6|441.8|441.7|441.8|441.6|2090
1770206400000|2026-02-04 12:00:00|441.7|441.7|441.8|441.7|441.8|441.7|441.7|441.7|110
1770206410000|2026-02-04 12:00:10||441.6||441.6||441.6||441.6|0
1770206520000|2026-02-04 12:02:00|441.7|441.5|441.7|441.5|441.7|441.5|441.7|441.5|1625
1770206540000|2026-02-04 12:02:20||441.6||441.6||441.6||441.6|0
1770206550000|2026-02-04 12:02:30|441.5|441.4|441.6|441.4|441.6|441.4|441.5|441.4|358
1770206580000|2026-02-04 12:03:00|441.7|441.5|441.7|441.6|441.7|441.6|441.7|441.5|1625
1770206590000|2026-02-04 12:03:10|||||||||1000
1770206610000|2026-02-04 12:03:30|||||||||1313
1770206630000|2026-02-04 12:03:50|441.8|441.7|441.8|441.7|441.8|441.7|441.8|441.7|0
1770206660000|2026-02-04 12:04:20|||||||||700
1770206680000|2026-02-04 12:04:40|441.7|441.6|441.8|441.6|441.8|441.6|441.7|441.6|0
1770206710000|2026-02-04 12:05:10|441.9|441.7|441.9|441.7|441.9|441.7|441.9|441.7|1117
1770206720000|2026-02-04 12:05:20|441.8||441.8||441.8||441.8||0
1770206730000|2026-02-04 12:05:30|441.9||441.9||441.9||441.9||0
1770206740000|2026-02-04 12:05:40||441.8||441.7||441.8||441.7|2354
1770206770000|2026-02-04 12:06:10|442|441.8|442|441.8|442|441.8|442|441.8|0
1770206780000|2026-02-04 12:06:20||441.9||441.8||441.9||441.8|1625
1770206800000|2026-02-04 12:06:40|||||||||2
1770206830000|2026-02-04 12:07:10|||||||||500
1770206850000|2026-02-04 12:07:30|442.1|441.9|442.1|441.9|442.1|441.9|442.1|441.9|22
1770206870000|2026-02-04 12:07:50|442.2|442|442.2|442|442.2|442|442.2|442|0
1770206880000|2026-02-04 12:08:00||442.1||442.1||442.1||442|0
1770206900000|2026-02-04 12:08:20|442.3|442.2|442.3|442.2|442.3|442.2|442.3|442.2|72
1770206910000|2026-02-04 12:08:30|442.4||442.4||442.4||442.4||0
1770206920000|2026-02-04 12:08:40|442.5|442.3|442.4|442.3|442.5|442.3|442.4|442.3|185
1770206930000|2026-02-04 12:08:50|442.5|442.4|442.5|442.4|442.5|442.4|442.5|442.4|1625
1770206940000|2026-02-04 12:09:00|||||||||388
1770206950000|2026-02-04 12:09:10|442.4|442.3|442.4|442.3|442.4|442.3|442.4|442.3|1110
1770206960000|2026-02-04 12:09:20||442.2||442.2||442.2||442.2|0
1770206970000|2026-02-04 12:09:30||442.3||442.3||442.3||442.3|1094
1770206980000|2026-02-04 12:09:40|442.6|442.4|442.6|442.5|442.6|442.5|442.5|442.4|1661
1770206990000|2026-02-04 12:09:50|442.7|442.6|442.7|442.6|442.7|442.6|442.7|442.6|1043
1770207000000|2026-02-04 12:10:00|442.8|442.7|442.8|442.7|442.8|442.7|442.8|442.7|368
1770207010000|2026-02-04 12:10:10||442.6||442.6||442.6||442.6|2587
1770207020000|2026-02-04 12:10:20|442.7||442.7||442.7||442.7||0
1770207030000|2026-02-04 12:10:30|442.8|442.7|442.8|442.7|442.8|442.7|442.8|442.7|789
1770207040000|2026-02-04 12:10:40|||||||||743
1770207060000|2026-02-04 12:11:00|442.9|442.8|443|442.9|443|442.9|442.9|442.8|45
1770207080000|2026-02-04 12:11:20|443.2|443|443.2|443|443.2|443|443.2|443|3190
1770207090000|2026-02-04 12:11:30|443.1||443.1||443.1||443.1||0
1770207100000|2026-02-04 12:11:40||442.9||442.9||442.9||442.9|1370
1770207110000|2026-02-04 12:11:50|443||443||443||443||0
1770207120000|2026-02-04 12:12:00|443.1|443|442.9|442.8|443.1|443|442.9|442.8|1405
1770207130000|2026-02-04 12:12:10|443||443||443||443||342
1770207140000|2026-02-04 12:12:20||442.9||442.8||442.9||442.8|859
1770207150000|2026-02-04 12:12:30|442.9||443||443||442.9||0
1770207160000|2026-02-04 12:12:40|443.2|443|443.2|443|443.2|443|443.2|443|979
1770207190000|2026-02-04 12:13:10||443.1||443.1||443.1||443.1|6863
1770207200000|2026-02-04 12:13:20|443.4|443|443.4|443.2|443.4|443.3|443.3|443|4213
1770207210000|2026-02-04 12:13:30||443.3||443.3||443.3||443.2|0
1770207220000|2026-02-04 12:13:40|||||||||603
1770207230000|2026-02-04 12:13:50|||||||||500
1770207240000|2026-02-04 12:14:00||443.2||443.3||443.3||443.2|190
1770207250000|2026-02-04 12:14:10|443.5|443.4|443.6|443.4|443.6|443.4|443.5|443.4|152
1770207260000|2026-02-04 12:14:20||443.5||443.5||443.5||443.5|0
1770207270000|2026-02-04 12:14:30|||||||||1
1770207280000|2026-02-04 12:14:40|443.7|443.6|443.7|443.6|443.7|443.6|443.7|443.6|1118
1770207290000|2026-02-04 12:14:50|443.8||443.8||443.8||443.8||1260
1770207320000|2026-02-04 12:15:20|||||||||260
1770207330000|2026-02-04 12:15:30|443.6|443.4|443.6|443.4|443.6|443.4|443.6|443.4|4006
1770207340000|2026-02-04 12:15:40|||||||||1399
1770207350000|2026-02-04 12:15:50|||||||||118
1770207360000|2026-02-04 12:16:00|443.5||443.6||443.6||443.5||1159
1770207370000|2026-02-04 12:16:10|443.5|443.5|443.6|443.5|443.6|443.5|443.5|443.5|508
1770207380000|2026-02-04 12:16:20|||||||||1625
1770207420000|2026-02-04 12:17:00||443.4||443.4||443.4||443.4|917
1770207450000|2026-02-04 12:17:30|444|443.9|444|443.9|444|443.9|444|443.9|762
1770207460000|2026-02-04 12:17:40|444.1||444.1||444.1||444.1||203
1770207470000|2026-02-04 12:17:50|444||444.1||444.1||444||0
1770207480000|2026-02-04 12:18:00|444|444|444.1|444|444.1|444|444|444|0
1770207500000|2026-02-04 12:18:20|||||||||1000
1770207510000|2026-02-04 12:18:30|444.2|444.1|444.2|444|444.2|444.1|444.2|444|20
1770207520000|2026-02-04 12:18:40|444.1||444.1||444.1||444.1||0
1770207530000|2026-02-04 12:18:50|444|443.9|444|443.9|444.1|443.9|444|443.9|812
1770207540000|2026-02-04 12:19:00|444.1|444|444.1|444|444.1|444|444.1|444|0
1770207570000|2026-02-04 12:19:30||443.9||444||444||443.9|0
1770207600000|2026-02-04 12:20:00|444.2|444.1|444.2|444.1|444.3|444.1|444.2|444.1|0
1770207610000|2026-02-04 12:20:10|444.3||444.2||444.3||444.2||1103
1770207630000|2026-02-04 12:20:30|444.1|444|444.1|444|444.1|444|444.1|444|2207
1770207640000|2026-02-04 12:20:40|444|443.9|444|443.9|444|443.9|444|443.9|0
1770207660000|2026-02-04 12:21:00||443.8||443.8||443.8||443.8|1829
1770207670000|2026-02-04 12:21:10|443.9|443.9|443.9|443.8|444|443.9|443.9|443.8|357
1770207680000|2026-02-04 12:21:20|444|443.9|444|443.9|444|443.9|444|443.9|1219
1770207690000|2026-02-04 12:21:30|444.1|444|443.9|443.8|444.1|444|443.9|443.8|2808
1770207740000|2026-02-04 12:22:20||443.7||443.7||443.7||443.7|1219
1770207760000|2026-02-04 12:22:40|443.8||443.8||443.8||443.8||0
1770207800000|2026-02-04 12:23:20|||||||||606
1770207810000|2026-02-04 12:23:30|443.9|443.8|443.9|443.8|443.9|443.8|443.9|443.8|0
1770207840000|2026-02-04 12:24:00|443.8|443.7|443.8|443.7|443.8|443.7|443.8|443.7|0
1770207870000|2026-02-04 12:24:30|443.9|443.9|443.9|443.8|444|443.9|443.9|443.8|1349
1770207890000|2026-02-04 12:24:50||443.7||443.7||443.7||443.7|0
1770207910000|2026-02-04 12:25:10|443.7|443.6|443.7|443.6|443.8|443.6|443.7|443.6|0
1770207920000|2026-02-04 12:25:20||443.5||443.5||443.5||443.5|0
1770207930000|2026-02-04 12:25:30|443.8|443.6|443.8|443.7|443.8|443.7|443.8|443.6|0
1770207940000|2026-02-04 12:25:40|443.7|443.6|443.6|443.5|443.7|443.6|443.6|443.5|0
1770207950000|2026-02-04 12:25:50|443.4|443.3|443.2|443.1|443.4|443.3|443.2|443.1|3670
1770207960000|2026-02-04 12:26:00|443.3||443.2||443.3||443.2||0
1770207980000|2026-02-04 12:26:20|443.1|443|443.1|443|443.1|443|443.1|443|50
1770207990000|2026-02-04 12:26:30|443|442.9|443|442.9|443|442.9|443|442.9|0
1770208050000|2026-02-04 12:27:30|443.1||443.1||443.1||443.1||969
1770208060000|2026-02-04 12:27:40|443.2|443|443.2|443|443.2|443|443.2|443|25
1770208070000|2026-02-04 12:27:50||442.9||442.9||442.9||442.9|0
1770208080000|2026-02-04 12:28:00|443.1||443||443.1||443||0
1770208100000|2026-02-04 12:28:20|442.9|442.8|442.9|442.8|442.9|442.8|442.9|442.8|0
1770208160000|2026-02-04 12:29:20|442.8|442.7|442.6|442.5|442.8|442.7|442.6|442.5|2159
1770208200000|2026-02-04 12:30:00||442.4||442.4||442.4||442.4|0
1770208210000|2026-02-04 12:30:10||442.5||442.5||442.5||442.5|442
1770208240000|2026-02-04 12:30:40|442.5|442.4|442.5|442.4|442.6|442.4|442.5|442.4|0
1770208260000|2026-02-04 12:31:00|442.4|442.3|442.5|442.3|442.5|442.3|442.4|442.3|1206
1770208270000|2026-02-04 12:31:10|442.4|442.2|442.2|442.1|442.4|442.2|442.2|442.1|2
1770208280000|2026-02-04 12:31:20|442.1|442|442.3|442.1|442.3|442.1|442.1|442|9
1770208300000|2026-02-04 12:31:40|442.2|442|442.2|442|442.2|442|442.2|442|0
1770208310000|2026-02-04 12:31:50||442.1||442.1||442.1||442.1|1000
1770208320000|2026-02-04 12:32:00||442||442.1||442.1||442|200
1770208340000|2026-02-04 12:32:20|442.1|442|442.1|442|442.1|442|442.1|442|0
1770208350000|2026-02-04 12:32:30|441.9|441.8|441.9|441.8|441.9|441.8|441.9|441.8|603
1770208360000|2026-02-04 12:32:40|442|441.9|442.1|441.9|442.1|441.9|442|441.9|2766
1770208390000|2026-02-04 12:33:10|442||442||442||442||500
1770208400000|2026-02-04 12:33:20|441.9|441.8|441.9|441.8|441.9|441.8|441.9|441.8|1762
1770208410000|2026-02-04 12:33:30|442|441.9|442|441.9|442|441.9|442|441.9|0
1770208470000|2026-02-04 12:34:30|442.1||442||442.1||442||1117
1770208480000|2026-02-04 12:34:40|||||||||3
1770208490000|2026-02-04 12:34:50|442.1|442|442.2|442.1|442.2|442.1|442.1|442|1219
1770208500000|2026-02-04 12:35:00|442.1|442|442.1|442|442.1|442|442.1|442|0
1770208510000|2026-02-04 12:35:10|442|441.9|442|441.9|442|441.9|442|441.9|125
1770208530000|2026-02-04 12:35:30|442.1||442||442.1||442||113
1770208560000|2026-02-04 12:36:00|442.1||442.1||442.1||442.1||0
1770208570000|2026-02-04 12:36:10|442.2|442|442.2|442|442.2|442|442.2|442|0
1770208580000|2026-02-04 12:36:20|442.3|442.1|442.3|442.2|442.3|442.2|442.3|442.1|1063
1770208600000|2026-02-04 12:36:40|442.4|442.3|442.4|442.3|442.4|442.3|442.4|442.3|928
1770208650000|2026-02-04 12:37:30|442.5|442.4|442.6|442.5|442.7|442.6|442.5|442.4|2992
1770208660000|2026-02-04 12:37:40|442.7||442.6||442.7||442.6||0
1770208680000|2026-02-04 12:38:00|442.7|442.6|442.8|442.6|442.8|442.6|442.7|442.6|1219
1770208690000|2026-02-04 12:38:10||442.7||442.7||442.7||442.7|0
1770208730000|2026-02-04 12:38:50|||||||||1000
1770208740000|2026-02-04 12:39:00|442.7|442.6|442.7|442.6|442.7|442.6|442.7|442.6|820
1770208750000|2026-02-04 12:39:10|442.8||442.8||442.8||442.8||0
1770208770000|2026-02-04 12:39:30||442.7||442.7||442.7||442.7|1245
1770208780000|2026-02-04 12:39:40|443|442.8|443|442.9|443|442.9|443|442.8|5000
1770208800000|2026-02-04 12:40:00|443.1||443||443.1||443||557
1770208840000|2026-02-04 12:40:40|||||||||2110
1770208860000|2026-02-04 12:41:00|443.1||443.1||443.1||443||1370
1770208890000|2026-02-04 12:41:30|443|443|443|442.9|443|443|443|442.9|768
1770208970000|2026-02-04 12:42:50|||||||||784
1770208980000|2026-02-04 12:43:00|443.1|442.8|443|442.8|443.1|442.9|443|442.8|3206
1770209000000|2026-02-04 12:43:20||442.9||442.8||442.9||442.8|0
1770209060000|2026-02-04 12:44:20||442.9||442.8||442.9||442.8|300
1770209080000|2026-02-04 12:44:40|442.9||442.9||443||442.9||0
1770209110000|2026-02-04 12:45:10|443||443||443||443||0
1770209130000|2026-02-04 12:45:30|443.1|442.9|443.1|442.9|443.1|442.9|443.1|442.9|0
1770209140000|2026-02-04 12:45:40|||||||||50
1770209160000|2026-02-04 12:46:00|443|442.8|443|442.8|443|442.8|443|442.8|1294
1770209170000|2026-02-04 12:46:10|443.1|442.9|443.1|442.9|443.1|442.9|443.1|442.9|1245
1770209210000|2026-02-04 12:46:50|443|442.8|442.9|442.8|443.1|442.8|442.9|442.8|1009
1770209220000|2026-02-04 12:47:00|||||||||205
1770209230000|2026-02-04 12:47:10||442.7||442.7||442.7||442.7|0
1770209250000|2026-02-04 12:47:30|442.8||442.8||442.8||442.8||0
1770209260000|2026-02-04 12:47:40|||||||||1000
1770209270000|2026-02-04 12:47:50|442.9||442.9||442.9||442.9||0
1770209280000|2026-02-04 12:48:00||442.8||442.8||442.8||442.8|0
1770209290000|2026-02-04 12:48:10||442.7||442.7||442.7||442.7|0
1770209320000|2026-02-04 12:48:40|442.8||442.8||442.8||442.8||0
1770209330000|2026-02-04 12:48:50|442.9||442.9||442.9||442.9||0
1770209360000|2026-02-04 12:49:20|443|442.8|443|442.8|443|442.8|443|442.8|0
1770209370000|2026-02-04 12:49:30|442.9||442.9||442.9||442.9||0
1770209380000|2026-02-04 12:49:40|443||442.9||443||442.9||0
1770209390000|2026-02-04 12:49:50|443|442.9|443|442.9|443|442.9|443|442.9|2052
1770209420000|2026-02-04 12:50:20|443.1|443|443.1|443|443.1|443|443.1|443|50
1770209430000|2026-02-04 12:50:30|443|442.9|443|442.9|443|442.9|443|442.9|0
1770209460000|2026-02-04 12:51:00|443.1||443||443.1||443||0
1770209480000|2026-02-04 12:51:20|443.1||443.1||443.1||443.1||0
1770209500000|2026-02-04 12:51:40|443||443||443||443||0
1770209520000|2026-02-04 12:52:00|442.9|442.8|442.9|442.8|442.9|442.8|442.9|442.8|1245
1770209540000|2026-02-04 12:52:20|||||||||200
1770209560000|2026-02-04 12:52:40|443|442.9|443|442.9|443|442.9|443|442.9|0
1770209610000|2026-02-04 12:53:30|443.1|443|443.1|443|443.1|443|443.1|443|0
1770209620000|2026-02-04 12:53:40||442.9||442.9||442.9||442.9|2291
1770209630000|2026-02-04 12:53:50|443.5|443|443.6|443.4|443.7|443.5|443.4|443|1245
1770209640000|2026-02-04 12:54:00|||||||||500
1770209680000|2026-02-04 12:54:40|443.5|443.3|443.5|443.3|443.5|443.3|443.5|443.3|0
1770209700000|2026-02-04 12:55:00|443.7|443.4|443.7|443.5|443.7|443.5|443.7|443.4|5884
1770209710000|2026-02-04 12:55:10||443.6||443.6||443.6||443.6|0
1770209720000|2026-02-04 12:55:20|443.6|443.5|443.6|443.5|443.6|443.5|443.6|443.5|1265
1770209740000|2026-02-04 12:55:40|443.7|443.6|443.8|443.7|443.8|443.7|443.7|443.6|204
1770209760000|2026-02-04 12:56:00||443.6||443.6||443.6||443.6|208
1770209780000|2026-02-04 12:56:20|443.7|443.5|443.7|443.5|443.7|443.5|443.7|443.5|1245
1770209790000|2026-02-04 12:56:30|||||||||450
1770209800000|2026-02-04 12:56:40|443.8|443.6|443.8|443.6|443.8|443.6|443.8|443.6|0
1770209810000|2026-02-04 12:56:50|443.7|443.5|443.6|443.5|443.7|443.5|443.6|443.5|5000
1770209850000|2026-02-04 12:57:30|443.7|443.6|443.7|443.6|443.7|443.6|443.7|443.5|0
1770209880000|2026-02-04 12:58:00|443.8||443.8||443.8||443.8||0
1770209890000|2026-02-04 12:58:10|443.7|443.4|443.5|443.3|443.7|443.4|443.2|443|12732
1770209900000|2026-02-04 12:58:20|443.6|443.4|443.5|443.3|443.7|443.4|443.5|443.3|6137
1770209910000|2026-02-04 12:58:30|443.6|443.4|443.6|443.4|443.6|443.4|443.6|443.3|2247
1770209930000|2026-02-04 12:58:50|||||||||918
1770209980000|2026-02-04 12:59:40|443.2|443.1|443.2|443|443.2|443.1|443.1|443|1834
1770209990000|2026-02-04 12:59:50|443.1|442.9|443.1|443|443.1|443|443|442.8|5145
1770210000000|2026-02-04 13:00:00|443|442.9|443.1|442.9|443.1|442.9|443|442.9|397
1770210020000|2026-02-04 13:00:20|443.2|443|443.2|443|443.2|443.1|443.2|443|1225
1770210030000|2026-02-04 13:00:30|443.3|443.1|443.2|443.1|443.3|443.1|443.2|443.1|1431
1770210050000|2026-02-04 13:00:50|443.1|443|443.2|443|443.2|443|443.1|443|634
1770210080000|2026-02-04 13:01:20||443.1||443.1||443.1||443.1|0
1770210090000|2026-02-04 13:01:30|442.9|442.8|442.8|442.7|442.9|442.8|442.8|442.7|1505
1770210100000|2026-02-04 13:01:40|442.7|442.6|442.7|442.6|442.7|442.6|442.7|442.6|0
1770210110000|2026-02-04 13:01:50|442.8||442.8||442.8||442.8||0
1770210130000|2026-02-04 13:02:10|442.6|442.4|442.6|442.4|442.6|442.4|442.6|442.4|0
1770210170000|2026-02-04 13:02:50|442.5||442.6||442.6||442.5||700
1770210220000|2026-02-04 13:03:40|442.8|442.7|442.8|442.7|442.8|442.7|442.8|442.7|917
1770210230000|2026-02-04 13:03:50||442.6||442.6||442.6||442.6|0
1770210250000|2026-02-04 13:04:10|442.6|442.5|442.7|442.5|442.7|442.5|442.6|442.5|2835
1770210260000|2026-02-04 13:04:20|442.8|442.6|442.8|442.6|442.8|442.6|442.8|442.6|428
1770210290000|2026-02-04 13:04:50|443|442.7|443|442.8|443|442.9|443|442.7|1785
1770210310000|2026-02-04 13:05:10||442.9||442.8||442.9||442.8|1431
1770210330000|2026-02-04 13:05:30|442.9|442.9|443.1|442.9|443.1|442.9|442.9|442.9|4397
1770210340000|2026-02-04 13:05:40|443|442.8|442.9|442.8|443|442.8|442.9|442.8|2503
1770210350000|2026-02-04 13:05:50|443|442.9|443|442.9|443|442.9|443|442.9|1175
1770210360000|2026-02-04 13:06:00|443.1|443|443.1|443|443.1|443|443.1|443|250
1770210370000|2026-02-04 13:06:10|443|442.9|443|442.9|443.1|442.9|443|442.9|1431
1770210390000|2026-02-04 13:06:30|442.9|442.7|442.9|442.7|442.9|442.7|442.9|442.7|0
1770210420000|2026-02-04 13:07:00|442.8|442.6|442.8|442.7|442.8|442.7|442.7|442.6|0
1770210440000|2026-02-04 13:07:20||442.6||442.7||442.7||442.6|0
1770210450000|2026-02-04 13:07:30|443|442.8|442.9|442.8|443|442.9|442.9|442.8|751
1770210460000|2026-02-04 13:07:40|443||443||443||443||1350
1770210470000|2026-02-04 13:07:50||442.9||442.9||442.9||442.9|0
1770210480000|2026-02-04 13:08:00|443.1||443||443.1||443||0
1770210490000|2026-02-04 13:08:10|||||||||1431
1770210500000|2026-02-04 13:08:20|||||||||3984
1770210510000|2026-02-04 13:08:30|443.1||443.1||443.1||443.1||0
1770210540000|2026-02-04 13:09:00|443|442.8|442.9|442.8|443|442.8|442.9|442.8|0
1770210550000|2026-02-04 13:09:10|443||443||443||443||537
1770210580000|2026-02-04 13:09:40||442.9||442.8||442.9||442.8|2046
1770210600000|2026-02-04 13:10:00|442.8|442.7|442.8|442.7|442.8|442.7|442.8|442.7|1431
1770210610000|2026-02-04 13:10:10|442.9||442.9||442.9||442.9||0
1770210630000|2026-02-04 13:10:30|442.8|442.6|442.8|442.6|442.8|442.6|442.7|442.6|1500
1770210650000|2026-02-04 13:10:50|442.7|442.5|442.7|442.5|442.7|442.5|442.7|442.5|1431
1770210690000|2026-02-04 13:11:30|442.6||442.6||442.6||442.6||550
1770210700000|2026-02-04 13:11:40|||||||||1214
1770210710000|2026-02-04 13:11:50|||||||||452
1770210720000|2026-02-04 13:12:00|||||||||915
1770210730000|2026-02-04 13:12:10|442.5|442.4|442.5|442.4|442.5|442.4|442.5|442.4|501
1770210750000|2026-02-04 13:12:30|442.6|442.5|442.6|442.4|442.6|442.5|442.6|442.4|2565
1770210770000|2026-02-04 13:12:50|442.7|442.5|442.7|442.5|442.7|442.5|442.7|442.5|2000
1770210780000|2026-02-04 13:13:00|||||||||5
1770210840000|2026-02-04 13:14:00|442.6|442.4|442.7|442.5|442.7|442.5|442.6|442.4|1128
1770210850000|2026-02-04 13:14:10|442.8|442.6|442.8|442.6|442.8|442.6|442.8|442.6|1075
1770210870000|2026-02-04 13:14:30|442.7|442.5|442.7|442.5|442.7|442.5|442.7|442.5|1319
1770210970000|2026-02-04 13:16:10||442.6||442.6||442.6||442.6|0
1770211020000|2026-02-04 13:17:00|442.8|442.7|442.7|442.6|442.8|442.7|442.7|442.6|1479
1770211060000|2026-02-04 13:17:40|442.6|442.5|442.6|442.5|442.6|442.5|442.6|442.5|0
1770211070000|2026-02-04 13:17:50||442.4||442.4||442.4||442.4|212
1770211090000|2026-02-04 13:18:10|442.7|442.5|442.7|442.5|442.7|442.5|442.7|442.5|0
1770211150000|2026-02-04 13:19:10|442.8|442.6|442.8|442.6|442.8|442.6|442.8|442.6|1563
1770211180000|2026-02-04 13:19:40|442.7||442.7||442.7||442.7||0
1770211200000|2026-02-04 13:20:00|442.6|442.5|442.7|442.5|442.7|442.5|442.6|442.5|0
1770211210000|2026-02-04 13:20:10|442.6||442.7||442.7||442.6||0
1770211230000|2026-02-04 13:20:30|442.8|442.6|442.8|442.6|442.8|442.6|442.8|442.6|0
1770211240000|2026-02-04 13:20:40|442.6|442.4|442.6|442.4|442.6|442.4|442.6|442.4|20
1770211250000|2026-02-04 13:20:50|442.7|442.5|442.7|442.5|442.7|442.5|442.7|442.5|1807
1770211260000|2026-02-04 13:21:00||442.6||442.6||442.6||442.6|0
1770211280000|2026-02-04 13:21:20|||||||||800
1770211330000|2026-02-04 13:22:10||442.5||442.5||442.5||442.5|0
1770211400000|2026-02-04 13:23:20|442.6||442.6||442.6||442.6||1431
1770211410000|2026-02-04 13:23:30||442.4||442.4||442.4||442.4|684
1770211470000|2026-02-04 13:24:30|||||||||1097
1770211520000|2026-02-04 13:25:20|442.5|442.3|442.3|442.1|442.5|442.3|442.3|442.1|778
1770211530000|2026-02-04 13:25:30|442.1|442|442.1|441.9|442.1|442|442.1|441.9|43
1770211540000|2026-02-04 13:25:40||442||441.9||442||441.9|50
1770211550000|2026-02-04 13:25:50|442.2|442|442.2|442|442.2|442|442.1|442|1431
1770211580000|2026-02-04 13:26:20|442.1|441.9|442.1|441.9|442.1|441.9|442.1|441.9|734
1770211610000|2026-02-04 13:26:50|442.3|442|442.3|442.1|442.3|442.2|442.3|442|1431
1770211640000|2026-02-04 13:27:20|442.4|442.2|442.3|442.1|442.4|442.2|442.2|442.1|2862
1770211670000|2026-02-04 13:27:50|442.2||442.2||442.2||442.2||0
1770211690000|2026-02-04 13:28:10|442.1|442|442.1|442|442.1|442|442.1|442|26
1770211700000|2026-02-04 13:28:20|||||||||3400
1770211710000|2026-02-04 13:28:30|442.3|442.1|442.3|442.1|442.3|442.1|442.3|442.1|175
1770211750000|2026-02-04 13:29:10||442.2||442.2||442.2||442.2|0
1770211760000|2026-02-04 13:29:20||442.1||442.1||442.1||442.1|151
1770211770000|2026-02-04 13:29:30|442.4|442.3|442.4|442.3|442.4|442.3|442.4|442.3|0
1770211790000|2026-02-04 13:29:50||442.2||442.2||442.2||442.2|0
1770211800000|2026-02-04 13:30:00|442.5|442.3|442.5|442.4|442.5|442.4|442.5|442.3|2823
1770211830000|2026-02-04 13:30:30|442.7|442.5|442.7|442.5|442.7|442.5|442.7|442.5|385
1770211840000|2026-02-04 13:30:40||442.6||442.6||442.6||442.6|0
1770211850000|2026-02-04 13:30:50|442.8|442.7|442.8|442.6|442.8|442.7|442.8|442.6|3565
1770211860000|2026-02-04 13:31:00|442.7||442.8||442.8||442.7||1431
1770211870000|2026-02-04 13:31:10||442.7||442.7||442.7||442.7|0
1770211880000|2026-02-04 13:31:20|442.9||442.9||442.9||442.9||0
1770211900000|2026-02-04 13:31:40|||||||||743
1770211920000|2026-02-04 13:32:00|442.7|442.5|442.7|442.5|442.7|442.5|442.7|442.5|786
1770211990000|2026-02-04 13:33:10|442.9|442.7|442.9|442.7|442.9|442.7|442.9|442.7|1218
1770212020000|2026-02-04 13:33:40|443|442.8|443|442.8|443|442.8|443|442.8|1431
1770212050000|2026-02-04 13:34:10|442.9|442.9|443|442.8|443|442.9|442.9|442.8|0
1770212080000|2026-02-04 13:34:40|442.8|442.7|442.9|442.7|442.9|442.7|442.8|442.7|0
1770212090000|2026-02-04 13:34:50|442.8|442.6|442.9|442.7|442.9|442.7|442.8|442.6|3300
1770212100000|2026-02-04 13:35:00|442.8|442.6|442.8|442.6|442.8|442.6|442.8|442.6|1053
1770212110000|2026-02-04 13:35:10|442.9||442.9||442.9||442.9||0
1770212120000|2026-02-04 13:35:20||442.7||442.7||442.7||442.7|0
1770212150000|2026-02-04 13:35:50|442.8|442.6|442.8|442.6|442.8|442.6|442.8|442.6|1
1770212170000|2026-02-04 13:36:10||442.7||442.6||442.7||442.6|1284
1770212180000|2026-02-04 13:36:20|442.7|442.5|442.8|442.6|442.8|442.6|442.7|442.5|1431
1770212190000|2026-02-04 13:36:30|442.9||442.9||442.9||442.9||0
1770212210000|2026-02-04 13:36:50||442.7||442.7||442.7||442.7|0
1770212290000|2026-02-04 13:38:10||442.8||442.7||442.8||442.7|0
1770212320000|2026-02-04 13:38:40|443|442.8|443|442.8|443|442.8|443|442.8|2259
1770212330000|2026-02-04 13:38:50|442.9|442.7|442.8|442.7|443|442.7|442.8|442.7|1009
1770212360000|2026-02-04 13:39:20|442.9||442.9||442.9||442.9||0
1770212370000|2026-02-04 13:39:30|442.8||442.8||442.8||442.8||0
1770212380000|2026-02-04 13:39:40|442.9||442.9||442.9||442.9||0
1770212390000|2026-02-04 13:39:50|443|442.8|443|442.8|443|442.8|443|442.8|1050
1770212430000|2026-02-04 13:40:30|442.9|442.7|442.9|442.7|442.9|442.7|442.9|442.7|0
1770212500000|2026-02-04 13:41:40||442.8||442.8||442.8||442.8|0
1770212510000|2026-02-04 13:41:50|443|442.9|443|442.9|443.1|442.9|442.9|442.9|0
1770212530000|2026-02-04 13:42:10|443.1||443.1||443.1||443||882
1770212540000|2026-02-04 13:42:20|443|443|443.1|443|443.1|443|443|443|1990
1770212580000|2026-02-04 13:43:00||442.9||442.9||442.9||442.9|1981
1770212590000|2026-02-04 13:43:10|443|443|443|442.9|443|443|443|442.9|210
1770212600000|2026-02-04 13:43:20|443.1|443|443.1|443|443.1|443|443.1|443|0
1770212620000|2026-02-04 13:43:40|443.4|443.2|443.6|443.5|443.6|443.5|443.4|443.2|1767
1770212630000|2026-02-04 13:43:50||443.4||443.4||443.4||443.4|0
1770212660000|2026-02-04 13:44:20|443.5||443.5||443.6||443.5||25
1770212690000|2026-02-04 13:44:50|443.6||443.6||443.6||443.6||436
1770212700000|2026-02-04 13:45:00||443.5||443.5||443.5||443.5|0
1770212720000|2026-02-04 13:45:20|443.7|443.6|443.9|443.7|443.9|443.7|443.7|443.6|3473
1770212760000|2026-02-04 13:46:00||443.8||443.8||443.8||443.8|0
1770212780000|2026-02-04 13:46:20||443.7||443.7||443.7||443.7|1801
1770212820000|2026-02-04 13:47:00|444.2|443.8|444.2|444|444.2|444|444.2|443.8|1572
1770212860000|2026-02-04 13:47:40|444.4|444.1|444.4|444.2|444.4|444.2|444.4|444.1|0
1770212910000|2026-02-04 13:48:30|444.3|444.1|444.2|444|444.3|444.1|444.2|444|3794
1770212940000|2026-02-04 13:49:00|||||||||103
1770212960000|2026-02-04 13:49:20|||||||||201
1770213010000|2026-02-04 13:50:10|444.1||444.2||444.2||444.1||40
1770213030000|2026-02-04 13:50:30|444.3|444.1|444.3|444.2|444.3|444.2|444.3|444.1|425
1770213040000|2026-02-04 13:50:40|444.2|444.1|444.3|444.1|444.3|444.1|444.2|444.1|1481
1770213060000|2026-02-04 13:51:00||444.2||444.2||444.2||444.2|0
1770213070000|2026-02-04 13:51:10|444.5|444.3|444.5|444.4|444.5|444.4|444.5|444.3|121
1770213080000|2026-02-04 13:51:20|444.6|444.5|444.7|444.5|444.7|444.5|444.6|444.5|1379
1770213090000|2026-02-04 13:51:30|444.6||444.7||444.7||444.6||1189
1770213250000|2026-02-04 13:54:10||444.6||444.6||444.6||444.6|0
1770213270000|2026-02-04 13:54:30|||||||||150
1770213300000|2026-02-04 13:55:00|444.8|444.7|444.8|444.6|444.8|444.7|444.8|444.6|999
1770213310000|2026-02-04 13:55:10|||||||||3645
1770213330000|2026-02-04 13:55:30|444.7||444.7||444.7||444.7||2000
1770213360000|2026-02-04 13:56:00|||||||||250
1770213400000|2026-02-04 13:56:40|444.8|444.7|444.8|444.7|444.8|444.7|444.8|444.7|1230
1770213410000|2026-02-04 13:56:50||444.6||444.7||444.7||444.6|0
1770213420000|2026-02-04 13:57:00||444.6||444.6||444.6||444.6|0
1770213440000|2026-02-04 13:57:20||444.7||444.7||444.7||444.7|0
1770213480000|2026-02-04 13:58:00|444.9|444.8|445|444.8|445|444.8|444.9|444.8|140
1770213510000|2026-02-04 13:58:30|444.9|444.9|444.9|444.8|444.9|444.9|444.9|444.8|0
1770213520000|2026-02-04 13:58:40|445||445||445||445||0
1770213530000|2026-02-04 13:58:50|444.9|444.7|444.9|444.7|444.9|444.7|444.9|444.7|917
1770213540000|2026-02-04 13:59:00|445|444.8|445|444.8|445|444.8|445|444.8|0
1770213560000|2026-02-04 13:59:20|445.3|444.9|445.3|445.1|445.3|445.1|445.3|444.9|16
1770213570000|2026-02-04 13:59:30|445.2|445|445.2|445|445.2|445.1|445.1|445|0
1770213600000|2026-02-04 14:00:00|445.3|445.1|445.3|445.1|445.3|445.2|445.3|445.1|0
1770213620000|2026-02-04 14:00:20||445.2||445.1||445.2||445.1|245
1770213630000|2026-02-04 14:00:30|445.2|445|445.2|445|445.2|445|445.2|445|0
1770213650000|2026-02-04 14:00:50||445.1||445.1||445.1||445.1|0
1770213660000|2026-02-04 14:01:00|445.1|445|445.2|445|445.2|445|445.1|445|824
1770213670000|2026-02-04 14:01:10|445.1||445.1||445.1||445.1||1136
1770213680000|2026-02-04 14:01:20|445.2||445.2||445.2||445.2||205
1770213690000|2026-02-04 14:01:30||445.1||445.1||445.1||445.1|0
1770213700000|2026-02-04 14:01:40|445.3|445.2|445.5|445.3|445.5|445.3|445.3|445.2|1943
1770213720000|2026-02-04 14:02:00|445.4|445.2|445.4|445.2|445.4|445.2|445.4|445.2|0
1770213730000|2026-02-04 14:02:10|||||||||55
1770213750000|2026-02-04 14:02:30|445.2|445.1|445.2|445.1|445.2|445.1|445.2|445.1|2862
1770213770000|2026-02-04 14:02:50|445.3|445.2|445.3|445.1|445.3|445.2|445.3|445.1|1501
1770213790000|2026-02-04 14:03:10|445.4|445.2|445.4|445.2|445.4|445.2|445.4|445.2|0
1770213810000|2026-02-04 14:03:30|445.3|445.1|445.2|445.1|445.3|445.1|445.2|445.1|1937
1770213820000|2026-02-04 14:03:40||445||445.1||445.1||445|0
1770213830000|2026-02-04 14:03:50|445.3|445.2|445.3|445.2|445.4|445.2|445.3|445.2|0
1770213840000|2026-02-04 14:04:00||445.1||445.1||445.1||445.1|0
1770213850000|2026-02-04 14:04:10|445.4||445.4||445.4||445.4||0
1770213890000|2026-02-04 14:04:50|445.3||445.3||445.3||445.3||0
1770213900000|2026-02-04 14:05:00|445.2||445.2||445.2||445.2||0
1770213910000|2026-02-04 14:05:10|445.1|445|445.2|445|445.2|445|445.1|445|27
1770213940000|2026-02-04 14:05:40|445.3|445.1|445.3|445.1|445.3|445.1|445.3|445.1|2249
1770213960000|2026-02-04 14:06:00|445.2|445.2|445.3|445.1|445.3|445.2|445.2|445.1|0
1770213970000|2026-02-04 14:06:10|445.2|445.2|445.3|445.1|445.3|445.2|445.2|445.1|3886
1770213980000|2026-02-04 14:06:20|||||||||771
1770214000000|2026-02-04 14:06:40|||||||||1601
1770214020000|2026-02-04 14:07:00|445.2||445.3||445.3||445.2||8590
1770214060000|2026-02-04 14:07:40|445.2|445|445.2|445|445.2|445|445.1|445|1648
1770214070000|2026-02-04 14:07:50|445.1||445.2||445.2||445.1||1000
1770214080000|2026-02-04 14:08:00|445.1|444.9|445|444.9|445.1|445|445|444.9|2013
1770214140000|2026-02-04 14:09:00|444.9|444.8|444.9|444.8|444.9|444.8|444.9|444.8|5000
1770214160000|2026-02-04 14:09:20|444.8|444.6|444.7|444.6|444.8|444.6|444.7|444.6|0
1770214170000|2026-02-04 14:09:30|444.8|444.7|444.8|444.7|444.8|444.7|444.8|444.7|773
1770214180000|2026-02-04 14:09:40|||||||||2665
1770214190000|2026-02-04 14:09:50||444.6||444.6||444.6||444.6|0
1770214210000|2026-02-04 14:10:10|444.7||444.7||444.7||444.7||28
1770214220000|2026-02-04 14:10:20|444.8|444.7|444.8|444.7|444.8|444.7|444.8|444.7|2389
1770214230000|2026-02-04 14:10:30|||||||||29
1770214240000|2026-02-04 14:10:40|444.7|444.6|444.7|444.6|444.7|444.6|444.7|444.6|0
1770214250000|2026-02-04 14:10:50|445|444.8|444.5|444.4|445|444.8|444.5|444.4|6747
1770214260000|2026-02-04 14:11:00|444.7|444.5|444.8|444.7|444.8|444.7|444.7|444.5|1382
1770214270000|2026-02-04 14:11:10|444.7|444.6|444.8|444.6|444.8|444.6|444.7|444.6|200
1770214370000|2026-02-04 14:12:50|444.9|444.7|445|444.9|445|444.9|444.9|444.7|3669
1770214380000|2026-02-04 14:13:00|444.9|444.8|445|444.9|445|444.9|444.9|444.8|2249
1770214390000|2026-02-04 14:13:10|445.1|444.8|445.1|444.9|445.1|444.9|445.1|444.8|250
1770214410000|2026-02-04 14:13:30|445|444.8|445|444.9|445|444.9|445|444.8|2306
1770214420000|2026-02-04 14:13:40|444.9|444.8|444.9|444.8|444.9|444.8|444.9|444.8|1309
1770214430000|2026-02-04 14:13:50|444.8|444.7|444.9|444.7|444.9|444.7|444.8|444.7|235
1770214460000|2026-02-04 14:14:20|445|444.8|445|444.8|445|444.8|445|444.8|0
1770214490000|2026-02-04 14:14:50|445.2|445|445.2|445|445.2|445|445.2|445|396
1770214500000|2026-02-04 14:15:00|445.1||445.2||445.2||445.1||2094
1770214510000|2026-02-04 14:15:10|445.3|445.1|445.3|445.1|445.3|445.1|445.3|445.1|0
1770214540000|2026-02-04 14:15:40|445.2|445|445.3|445.1|445.3|445.1|445.2|445|2821
1770214570000|2026-02-04 14:16:10||445.2||445.2||445.2||445.2|0
1770214580000|2026-02-04 14:16:20|445.4||445.3||445.4||445.3||47
1770214590000|2026-02-04 14:16:30|445.4||445.4||445.4||445.3||0
1770214660000|2026-02-04 14:17:40|445.3|445.1|445.3|445.1|445.3|445.1|445.3|445.1|1922
1770214670000|2026-02-04 14:17:50|445.1|445|445.2|445|445.2|445|445.1|445|0
1770214720000|2026-02-04 14:18:40|445.1|444.9|445.1|444.9|445.1|444.9|445.1|444.9|58
1770214730000|2026-02-04 14:18:50|445.4|445.2|445.4|445.2|445.4|445.2|445.4|445.2|1686
1770214740000|2026-02-04 14:19:00|445.3||445.3||445.3||445.3||0
1770214750000|2026-02-04 14:19:10|||||||||1762
1770214760000|2026-02-04 14:19:20|445.5|445.4|445.5|445.4|445.5|445.4|445.5|445.4|1260
1770214770000|2026-02-04 14:19:30|445.7|445.5|445.6|445.4|445.7|445.5|445.6|445.4|2179
1770214780000|2026-02-04 14:19:40|445.8|445.6|445.9|445.8|446|445.8|445.8|445.6|4172
1770214790000|2026-02-04 14:19:50|446||446||446||446||0
1770214800000|2026-02-04 14:20:00|446.2|445.9|446.2|446.1|446.2|446.1|446.2|445.9|0
1770214820000|2026-02-04 14:20:20|446.4|446|446.5|446.3|446.5|446.3|446.4|446|3554
1770214830000|2026-02-04 14:20:30|||||||||148
1770214840000|2026-02-04 14:20:40|446.4|446.4|446.4|446.2|446.4|446.4|446.4|446.2|89
1770214850000|2026-02-04 14:20:50|446.6|446.3|446.6|446.4|446.6|446.4|446.6|446.3|368
1770214860000|2026-02-04 14:21:00|446.7|446.5|446.7|446.6|446.7|446.6|446.7|446.5|0
1770214880000|2026-02-04 14:21:20|446.6|446.5|446.6|446.4|446.7|446.5|446.6|446.4|1645
1770214890000|2026-02-04 14:21:30|446.5|446.3|446.3|446.2|446.5|446.3|446.3|446.2|0
1770214910000|2026-02-04 14:21:50|446.5|446.4|446.5|446.3|446.5|446.4|446.5|446.3|1912
1770214920000|2026-02-04 14:22:00|446.4|446.2|446.4|446.2|446.4|446.3|446.4|446.2|0
1770214960000|2026-02-04 14:22:40||446.3||446.3||446.3||446.2|2135
1770214970000|2026-02-04 14:22:50||446.2||446.3||446.3||446.2|1192
1770214980000|2026-02-04 14:23:00||446.2||446.2||446.2||446.2|0
1770215010000|2026-02-04 14:23:30|446.3|446.1|446.2|446|446.3|446.1|446.2|446|1464
1770215030000|2026-02-04 14:23:50|446.1|445.9|446.1|445.9|446.1|445.9|446.1|445.9|2055
1770215070000|2026-02-04 14:24:30|||||||||500
1770215110000|2026-02-04 14:25:10||446||445.9||446||445.9|0
1770215120000|2026-02-04 14:25:20|446.3|446.1|446.4|446.2|446.4|446.2|446.3|446.1|0
1770215160000|2026-02-04 14:26:00||446.3||446.3||446.3||446.3|1524
1770215170000|2026-02-04 14:26:10|446.5|446.4|446.5|446.4|446.5|446.4|446.5|446.4|0
1770215180000|2026-02-04 14:26:20|446.6|446.5|446.6|446.5|446.6|446.5|446.6|446.5|5000
1770215190000|2026-02-04 14:26:30|||||||||762
1770215200000|2026-02-04 14:26:40|446.7|446.4|446.7|446.5|446.7|446.5|446.7|446.4|250
1770215210000|2026-02-04 14:26:50|446.6||446.7||446.7||446.6||100
1770215220000|2026-02-04 14:27:00|446.8|446.6|446.8|446.7|446.8|446.7|446.8|446.6|0
1770215260000|2026-02-04 14:27:40|446.9||446.8||446.9||446.8||0
1770215270000|2026-02-04 14:27:50|446.9|446.8|446.9|446.8|447|446.8|446.9|446.8|200
1770215280000|2026-02-04 14:28:00||446.7||446.7||446.7||446.7|0
1770215290000|2026-02-04 14:28:10|447|446.8|446.9|446.7|447|446.9|446.9|446.7|1496
1770215300000|2026-02-04 14:28:20||446.8||446.8||446.8||446.8|0
1770215310000|2026-02-04 14:28:30|447|446.9|447.1|447|447.1|447|447|446.8|2736
1770215320000|2026-02-04 14:28:40|447.2||447.2||447.2||447.2||0
1770215340000|2026-02-04 14:29:00|447.1||447.1||447.1||447.1||0
1770215350000|2026-02-04 14:29:10|447|446.9|447|446.9|447|446.9|447|446.9|2087
1770215380000|2026-02-04 14:29:40||446.8||446.9||446.9||446.8|40
1770215390000|2026-02-04 14:29:50|447.1||447||447.1||447||0
1770215400000|2026-02-04 14:30:00|447.1|446.8|447.4|447.3|447.4|447.3|447.1|446.8|3434
1770215410000|2026-02-04 14:30:10|447.6|447.4|447.5|447.4|447.6|447.5|447.5|447.4|1800
1770215420000|2026-02-04 14:30:20|447.6|447.5|447.7|447.5|447.7|447.5|447.6|447.5|3372
1770215430000|2026-02-04 14:30:30|447.9|447.7|447.9|447.7|447.9|447.7|447.9|447.7|0
1770215440000|2026-02-04 14:30:40|447.8|447.6|447.8|447.6|447.8|447.6|447.7|447.6|1492
1770215450000|2026-02-04 14:30:50|447.7|447.5|447.6|447.5|447.8|447.5|447.6|447.5|0
1770215460000|2026-02-04 14:31:00|447.7|447.6|447.9|447.7|447.9|447.8|447.7|447.6|7317
1770215470000|2026-02-04 14:31:10|447.8|447.6|447.8|447.6|447.8|447.6|447.7|447.6|0
1770215480000|2026-02-04 14:31:20|447.7||447.8||447.8||447.7||710
1770215490000|2026-02-04 14:31:30|448|447.7|448|447.8|448|447.8|448|447.7|239
1770215510000|2026-02-04 14:31:50|447.7|447.6|447.6|447.5|447.7|447.6|447.6|447.4|2923
1770215520000|2026-02-04 14:32:00|447.7|447.4|447.7|447.5|447.8|447.5|447.7|447.4|0
1770215530000|2026-02-04 14:32:10|||||||||100
1770215540000|2026-02-04 14:32:20|||||||||2000
1770215550000|2026-02-04 14:32:30|447.9|447.6|448|447.8|448|447.9|447.9|447.6|0
1770215570000|2026-02-04 14:32:50|447.9|447.7|447.9|447.8|447.9|447.8|447.8|447.7|1503
1770215580000|2026-02-04 14:33:00|447.8|447.7|447.7|447.5|447.9|447.7|447.7|447.5|4074
1770215590000|2026-02-04 14:33:10|447.3|447.2|447.2|447|447.3|447.2|447.2|447|4895
1770215600000|2026-02-04 14:33:20|447.3|447.1|447.2|447.1|447.3|447.1|447.2|447.1|14
1770215610000|2026-02-04 14:33:30|447.3|447|447.3|447.1|447.3|447.1|447.3|447|0
1770215630000|2026-02-04 14:33:50|447.2||447.2||447.2||447.2||0
1770215640000|2026-02-04 14:34:00|447.3|447.2|447.3|447.1|447.3|447.2|447.3|447.1|3324
1770215650000|2026-02-04 14:34:10|447.2|447|447.2|447|447.2|447|447.2|447|722
1770215660000|2026-02-04 14:34:20|447|446.9|447|446.8|447|446.9|446.9|446.8|1
1770215670000|2026-02-04 14:34:30|446.8|446.7|446.7|446.6|446.8|446.7|446.7|446.5|2295
1770215680000|2026-02-04 14:34:40|446.8|446.7|446.8|446.7|446.9|446.8|446.8|446.7|2319
1770215690000|2026-02-04 14:34:50|446.7|446.6|446.7|446.6|446.7|446.6|446.7|446.6|0
1770215700000|2026-02-04 14:35:00|446.8|446.5|446.7|446.5|446.8|446.5|446.7|446.5|520
1770215720000|2026-02-04 14:35:20||446.6||446.5||446.6||446.5|0
1770215730000|2026-02-04 14:35:30|446.6|446.3|446.2|446.1|446.7|446.3|446.2|446.1|1017
1770215740000|2026-02-04 14:35:40|446.1|446|446.1|445.9|446.1|446|446.1|445.9|3372
1770215750000|2026-02-04 14:35:50|446|445.8|445.9|445.7|446|445.8|445.9|445.7|2965
1770215760000|2026-02-04 14:36:00|446|445.8|445.8|445.6|446|445.8|445.8|445.6|2937
1770215770000|2026-02-04 14:36:10|445.6|445.4|445.7|445.5|445.7|445.5|445.6|445.4|2171
1770215790000|2026-02-04 14:36:30|445.5|445.3|445.6|445.4|445.6|445.4|445.5|445.3|84
1770215810000|2026-02-04 14:36:50|445.5|445.6|445.7|445.6|445.8|445.6|445.5|445.6|2197
1770215820000|2026-02-04 14:37:00|445.6|445.5|445.6|445.4|445.6|445.5|445.5|445.3|0
1770215830000|2026-02-04 14:37:10|445.7|445.5|445.7|445.5|445.7|445.5|445.6|445.5|1490
1770215840000|2026-02-04 14:37:20|445.6|445.4|445.5|445.3|445.6|445.4|445.5|445.3|190
1770215850000|2026-02-04 14:37:30|445.4|445.2|445.4|445.2|445.4|445.2|445.4|445.2|0
1770215860000|2026-02-04 14:37:40|445.3|445.1|445.2|445.1|445.3|445.1|445.2|445.1|4896
1770215870000|2026-02-04 14:37:50|445.3||445.2||445.3||445.2||242
1770215880000|2026-02-04 14:38:00|445.1|445|445|444.8|445.1|445|445|444.8|2284
1770215890000|2026-02-04 14:38:10|444.9|444.5|444.7|444.6|444.9|444.6|444.7|444.5|0
1770215900000|2026-02-04 14:38:20||444.5||444.5||444.5||444.5|75
1770215920000|2026-02-04 14:38:40|444.9|444.6|444.9|444.7|444.9|444.7|444.9|444.6|0
1770215930000|2026-02-04 14:38:50|445.1|445|444.8|444.7|445.1|445|444.8|444.6|1686
1770215940000|2026-02-04 14:39:00|444.7|444.6|444.7|444.6|444.7|444.7|444.7|444.6|1001
1770215950000|2026-02-04 14:39:10|444.8|444.7|444.8|444.7|444.8|444.7|444.7|444.7|1686
1770215960000|2026-02-04 14:39:20|||||||||80
1770215970000|2026-02-04 14:39:30|444.7|444.6|444.7|444.6|444.8|444.6|444.7|444.6|3569
1770215980000|2026-02-04 14:39:40|444.6|444.5|444.6|444.4|444.6|444.5|444.6|444.4|1322
1770215990000|2026-02-04 14:39:50|444.5|444.3|444.4|444.3|444.5|444.3|444.4|444.3|20780
1770216000000|2026-02-04 14:40:00|444.3|444.2|444.3|444.1|444.4|444.3|444.3|444.1|3556
1770216010000|2026-02-04 14:40:10|444.4||444.4||444.4||444.4||0
1770216020000|2026-02-04 14:40:20|444.3||444.3||444.3||444.3||3401
1770216030000|2026-02-04 14:40:30|444.4|444.2|444.6|444.4|444.6|444.4|444.4|444.2|0
1770216040000|2026-02-04 14:40:40|444.8|444.6|444.9|444.7|444.9|444.7|444.8|444.6|0
1770216050000|2026-02-04 14:40:50|445|444.8|444.8|444.7|445|444.8|444.8|444.7|1686
1770216060000|2026-02-04 14:41:00|444.9|444.8|444.7|444.6|444.9|444.8|444.7|444.6|5822
1770216070000|2026-02-04 14:41:10|444.5|444.4|444.5|444.4|444.5|444.4|444.5|444.4|750
1770216080000|2026-02-04 14:41:20|444.6||444.5||444.6||444.5||0
1770216090000|2026-02-04 14:41:30|444.4|444.3|444.4|444.3|444.4|444.3|444.4|444.3|78
1770216100000|2026-02-04 14:41:40|444.5|444.4|444.5|444.3|444.5|444.4|444.5|444.3|0
1770216110000|2026-02-04 14:41:50|444.4||444.4||444.4||444.4||0
1770216120000|2026-02-04 14:42:00|444.5|444.4|444.5|444.4|444.5|444.4|444.5|444.4|479
1770216130000|2026-02-04 14:42:10|444.6|444.5|444.9|444.8|444.9|444.8|444.6|444.5|799
1770216140000|2026-02-04 14:42:20|445|444.7|445.1|444.9|445.1|445|445|444.7|4539
1770216150000|2026-02-04 14:42:30|444.9|445|444.9|444.7|444.9|445|444.8|444.7|5468
1770216160000|2026-02-04 14:42:40|444.8|444.8|444.8|444.7|444.8|444.8|444.8|444.7|0
1770216170000|2026-02-04 14:42:50|444.7|444.6|444.8|444.6|444.8|444.6|444.7|444.6|3
1770216180000|2026-02-04 14:43:00|444.9|444.7|444.8|444.7|444.9|444.7|444.8|444.7|345
1770216210000|2026-02-04 14:43:30|444.9||444.9||444.9||444.9||0
1770216220000|2026-02-04 14:43:40|445.2|444.9|445.2|445|445.2|445|445.2|444.9|25
1770216230000|2026-02-04 14:43:50|445.1|444.9|445|444.9|445.1|444.9|445|444.9|1
1770216280000|2026-02-04 14:44:40|445.2|445|445.2|445|445.2|445|445.2|445|486
1770216290000|2026-02-04 14:44:50|445.1|444.9|445.2|445|445.2|445|445|444.9|980
1770216300000|2026-02-04 14:45:00|445.1|445.1|445.5|445.2|445.5|445.2|445.1|445.1|2051
1770216310000|2026-02-04 14:45:10|445.3|445.1|445.3|445.1|445.3|445.1|445.3|445.1|0
1770216320000|2026-02-04 14:45:20|||||||||1
1770216330000|2026-02-04 14:45:30|445.4|445.3|445.4|445.3|445.4|445.3|445.4|445.3|959
1770216340000|2026-02-04 14:45:40|445.5|445.4|445.9|445.6|445.9|445.7|445.5|445.4|3689
1770216350000|2026-02-04 14:45:50|445.7|445.7|445.9|445.7|445.9|445.7|445.7|445.7|0
1770216360000|2026-02-04 14:46:00|445.8|445.6|445.8|445.6|445.9|445.7|445.8|445.6|4659
1770216370000|2026-02-04 14:46:10|445.9||445.9||445.9||445.9||0
1770216380000|2026-02-04 14:46:20||445.7||445.7||445.7||445.7|0
1770216390000|2026-02-04 14:46:30|445.8|445.6|445.8|445.6|445.8|445.6|445.8|445.6|917
1770216400000|2026-02-04 14:46:40|445.9|445.7|445.8|445.7|445.9|445.7|445.8|445.7|1408
1770216410000|2026-02-04 14:46:50|445.9|445.8|445.9|445.8|445.9|445.8|445.9|445.8|19
1770216420000|2026-02-04 14:47:00|445.8|445.7|445.8|445.6|445.8|445.7|445.8|445.6|130
1770216430000|2026-02-04 14:47:10|445.7|445.7|445.5|445.4|445.7|445.7|445.5|445.4|2242
1770216440000|2026-02-04 14:47:20|445.6||445.5||445.6||445.5||0
1770216450000|2026-02-04 14:47:30|445.6|445.6|445.7|445.5|445.7|445.6|445.6|445.5|395
1770216470000|2026-02-04 14:47:50|445.6|445.6|445.9|445.7|445.9|445.8|445.6|445.6|1499
1770216480000|2026-02-04 14:48:00|445.8|445.6|445.7|445.6|445.8|445.6|445.7|445.6|2114
1770216490000|2026-02-04 14:48:10|445.6|445.5|445.7|445.5|445.7|445.5|445.6|445.5|38
1770216500000|2026-02-04 14:48:20||445.6||445.6||445.6||445.6|1000
1770216510000|2026-02-04 14:48:30|||||||||831
1770216520000|2026-02-04 14:48:40|445.8|445.7|445.8|445.7|445.8|445.7|445.8|445.7|2108
1770216530000|2026-02-04 14:48:50|||||||||1500
1770216540000|2026-02-04 14:49:00|445.9|445.8|445.9|445.8|445.9|445.8|445.9|445.8|38
1770216550000|2026-02-04 14:49:10|446|445.9|446|445.9|446|445.9|446|445.9|452
1770216560000|2026-02-04 14:49:20|446.3|446.1|446.4|446.3|446.4|446.3|446.3|446.1|972
1770216580000|2026-02-04 14:49:40|||||||||5000
1770216590000|2026-02-04 14:49:50||446.2||446.3||446.3||446.2|914
1770216600000|2026-02-04 14:50:00|446.3|446.2|446.3|446.1|446.3|446.3|446.3|446.1|972
1770216610000|2026-02-04 14:50:10|446.4|446.2|446.4|446.3|446.4|446.3|446.4|446.2|380
1770216620000|2026-02-04 14:50:20|446.2|446.1|446.6|446.4|446.6|446.4|446.2|446.1|822
1770216640000|2026-02-04 14:50:40||446.5||446.5||446.5||446.5|0
1770216650000|2026-02-04 14:50:50|446.7|446.8|446.9|446.8|447|446.8|446.7|446.8|1236
1770216660000|2026-02-04 14:51:00||446.7||446.7||446.7||446.7|2138
1770216700000|2026-02-04 14:51:40|446.8|446.8|446.9|446.8|446.9|446.8|446.8|446.8|262
1770216710000|2026-02-04 14:51:50|446.8|446.7|446.8|446.7|446.8|446.7|446.8|446.7|0
1770216720000|2026-02-04 14:52:00|447|446.8|446.8|446.7|447|446.8|446.8|446.7|499
1770216730000|2026-02-04 14:52:10|446.6|446.5|446.6|446.5|446.6|446.5|446.6|446.5|11768
1770216740000|2026-02-04 14:52:20|||||||||501
1770216760000|2026-02-04 14:52:40|446.7|446.6|446.7|446.6|446.7|446.6|446.7|446.6|1354
1770216770000|2026-02-04 14:52:50||446.5||446.6||446.6||446.5|554
1770216780000|2026-02-04 14:53:00|446.8|446.7|446.9|446.7|446.9|446.7|446.8|446.7|1749
1770216790000|2026-02-04 14:53:10|446.8|446.8|446.9|446.7|446.9|446.8|446.8|446.7|1264
1770216800000|2026-02-04 14:53:20||446.8||446.8||446.8||446.8|0
1770216810000|2026-02-04 14:53:30|447.2|447|447.1|447|447.3|447.1|447.1|447|2185
1770216820000|2026-02-04 14:53:40|447.2|446.9|447.1|446.9|447.2|447|447|446.9|4255
1770216830000|2026-02-04 14:53:50|447||447||447||447||0
1770216840000|2026-02-04 14:54:00|447.1|447|447.2|447|447.2|447|447.1|447|336
1770216850000|2026-02-04 14:54:10|447.3|447.1|447.2|447|447.3|447.1|447.2|447|2490
1770216860000|2026-02-04 14:54:20|447.1|447.1|447|446.9|447.1|447.1|447|446.9|1057
1770216870000|2026-02-04 14:54:30||446.8||446.8||446.8||446.8|1264
1770216880000|2026-02-04 14:54:40|446.9||446.9||446.9||446.9||0
1770216890000|2026-02-04 14:54:50|446.8|446.7|446.8|446.7|446.8|446.7|446.8|446.7|30
1770216900000|2026-02-04 14:55:00|446.9|446.6|446.8|446.6|446.9|446.6|446.8|446.6|3949
1770216910000|2026-02-04 14:55:10|446.7||446.7||446.7||446.7||0
1770216920000|2026-02-04 14:55:20|446.6|446.5|446.6|446.5|446.7|446.5|446.6|446.5|761
1770216930000|2026-02-04 14:55:30|446.4|446.4|446.5|446.4|446.5|446.4|446.4|446.3|1498
1770216940000|2026-02-04 14:55:40|446.4|446.3|446.3|446.2|446.4|446.3|446.3|446.2|82
1770216950000|2026-02-04 14:55:50||446.1||446.2||446.2||446.1|532
1770216960000|2026-02-04 14:56:00|446.5|446.3|446.5|446.4|446.5|446.4|446.5|446.3|1
1770216970000|2026-02-04 14:56:10|446.6||446.5||446.6||446.5||751
1770216980000|2026-02-04 14:56:20|446.6|446.5|446.6|446.5|446.6|446.5|446.6|446.5|549
1770216990000|2026-02-04 14:56:30|446.5|446.4|446.3|446.1|446.5|446.5|446.3|446.1|273
1770217000000|2026-02-04 14:56:40||446.2||446.1||446.2||446.1|0
1770217010000|2026-02-04 14:56:50|446.2|446|446.2|446.1|446.2|446.1|446.2|446|1264
1770217020000|2026-02-04 14:57:00|446.5|446|446.5|446.4|446.5|446.4|446.5|446|2748
1770217030000|2026-02-04 14:57:10|446.6|446.5|446.6|446.5|446.6|446.5|446.6|446.5|0
1770217050000|2026-02-04 14:57:30|446.7|446.6|446.7|446.6|446.8|446.6|446.7|446.6|335
1770217060000|2026-02-04 14:57:40||446.5||446.5||446.5||446.5|48
1770217070000|2026-02-04 14:57:50|446.6|446.6|446.7|446.6|446.7|446.6|446.6|446.6|37
1770217080000|2026-02-04 14:58:00||446.5||446.5||446.5||446.5|0
1770217100000|2026-02-04 14:58:20|446.8|446.6|446.8|446.6|446.8|446.6|446.8|446.6|0
1770217130000|2026-02-04 14:58:50|446.9|446.8|447.1|447|447.1|447|446.9|446.8|3224
1770217140000|2026-02-04 14:59:00|447.2||447.2||447.2||447.2||448
1770217150000|2026-02-04 14:59:10|447.3|447.1|447.3|447.1|447.3|447.1|447.3|447.1|1633
1770217170000|2026-02-04 14:59:30|||||||||250
1770217180000|2026-02-04 14:59:40|||||||||3798
1770217190000|2026-02-04 14:59:50|447.2|447|447.4|447.1|447.4|447.1|447.1|447|850
1770217200000|2026-02-04 15:00:00|447.3|447.2|447.3|447.1|447.3|447.2|447.3|447.1|3534
1770217210000|2026-02-04 15:00:10|447.4|447.2|447.4|447.2|447.4|447.2|447.4|447.2|0
1770217230000|2026-02-04 15:00:30|447.3|447.1|447.3|447.1|447.3|447.1|447.3|447.1|0
1770217240000|2026-02-04 15:00:40|447.2||447.2||447.2||447.2||1033
1770217260000|2026-02-04 15:01:00|447.3|447.3|447.5|447.4|447.5|447.4|447.3|447.3|5285
1770217270000|2026-02-04 15:01:10|447.4|447.3|447.4|447.2|447.4|447.3|447.4|447.2|762
1770217280000|2026-02-04 15:01:20|||||||||500
1770217320000|2026-02-04 15:02:00|447.3|447.1|447.3|447.1|447.3|447.1|447.3|447.1|55
1770217350000|2026-02-04 15:02:30||447.2||447.2||447.2||447.2|1662
1770217380000|2026-02-04 15:03:00|447.4|447.3|447.4|447.2|447.4|447.3|447.4|447.2|330
1770217390000|2026-02-04 15:03:10|447.3||447.3||447.3||447.3||0
1770217400000|2026-02-04 15:03:20|||||||||5
1770217420000|2026-02-04 15:03:40|447.2|447.1|447.2|447.1|447.2|447.1|447.2|447.1|1872
1770217430000|2026-02-04 15:03:50|447.3|447.2|447.3|447.2|447.3|447.2|447.3|447.2|0
1770217440000|2026-02-04 15:04:00|447.2|447.1|447.3|447.2|447.3|447.2|447.2|447.1|1515
1770217460000|2026-02-04 15:04:20|||||||||850
1770217490000|2026-02-04 15:04:50|||||||||220
1770217520000|2026-02-04 15:05:20|447.4|447.3|447.4|447.3|447.4|447.3|447.4|447.3|1192
1770217530000|2026-02-04 15:05:30|447.3|447.2|447.3|447.2|447.3|447.2|447.3|447.2|567
1770217560000|2026-02-04 15:06:00|447.2|447.1|447.2|447.1|447.2|447.1|447.2|447.1|804
1770217590000|2026-02-04 15:06:30|||||||||687
1770217600000|2026-02-04 15:06:40|447.1|447|447.1|447|447.1|447|447.1|446.9|1119
1770217610000|2026-02-04 15:06:50|447|446.9|447|446.9|447|446.9|447|446.9|138
1770217620000|2026-02-04 15:07:00|447.1||447.1||447.1||447.1||0
1770217640000|2026-02-04 15:07:20|447|446|446.3|446.2|447|446.2|446.2|446|1271
1770217650000|2026-02-04 15:07:30|446.4|446.1|446.3|446.1|446.4|446.2|446.3|446.1|2299
1770217670000|2026-02-04 15:07:50||446.2||446.2||446.2||446.2|1122
1770217680000|2026-02-04 15:08:00|446.4|446.1|445.9|445.8|446.4|446.1|445.9|445.8|2263
1770217690000|2026-02-04 15:08:10|446.2|445.7|446.2|446|446.2|446|446.2|445.7|0
1770217700000|2026-02-04 15:08:20||446.1||446||446.1||446|1264
1770217710000|2026-02-04 15:08:30|446.1|445.9|446|445.9|446.1|445.9|446|445.9|930
1770217720000|2026-02-04 15:08:40|445.9|445.7|445.9|445.7|445.9|445.7|445.9|445.7|842
1770217730000|2026-02-04 15:08:50|445.8|445.6|445.6|445.4|445.8|445.6|445.6|445.4|995
1770217740000|2026-02-04 15:09:00|445.5|445.5|445.3|445.1|445.6|445.5|445.3|445.1|3336
1770217750000|2026-02-04 15:09:10|445.4|445.2|445.4|445.2|445.4|445.2|445.4|445.2|0
1770217760000|2026-02-04 15:09:20|445.2|445.1|445.2|445.1|445.2|445.1|445.2|445.1|827
1770217770000|2026-02-04 15:09:30|445.1|445|444.9|444.7|445.1|445|444.9|444.7|1325
1770217780000|2026-02-04 15:09:40|444.8|444.6|444.2|444|444.8|444.6|444.2|444|411
1770217790000|2026-02-04 15:09:50|444.4|444.2|444.3|444.1|444.4|444.3|444.3|444.1|3296
1770217800000|2026-02-04 15:10:00|444.2|444|444|443.9|444.2|444|444|443.9|3092
1770217810000|2026-02-04 15:10:10|443.9|443.8|443.9|443.8|443.9|443.8|443.9|443.8|0
1770217820000|2026-02-04 15:10:20||443.7||443.7||443.7||443.7|1264
1770217830000|2026-02-04 15:10:30|443.7|443.5|443.8|443.5|443.8|443.7|443.7|443.5|1016
1770217840000|2026-02-04 15:10:40|443.9|443.7|444|443.8|444.2|444|443.9|443.7|104
1770217850000|2026-02-04 15:10:50|443.8|443.7|443.8|443.7|443.8|443.7|443.8|443.7|0
1770217860000|2026-02-04 15:11:00|443.9|443.6|443.8|443.6|443.9|443.6|443.8|443.6|35
1770217870000|2026-02-04 15:11:10|443.7||443.7||443.7||443.7||0
1770217880000|2026-02-04 15:11:20|443.6|443.5|443.4|443.2|443.6|443.5|443.4|443.2|658
1770217890000|2026-02-04 15:11:30|443.6|443.4|443.7|443.6|443.7|443.6|443.6|443.4|6782
1770217900000|2026-02-04 15:11:40|443.8|443.7|443.9|443.8|443.9|443.8|443.8|443.7|0
1770217910000|2026-02-04 15:11:50|444|443.9|444.1|444|444.1|444|444|443.9|1148
1770217920000|2026-02-04 15:12:00|444.3|444.1|444.1|444|444.3|444.1|444.1|443.9|2560
1770217930000|2026-02-04 15:12:10|444.2||444.2||444.2||444.2||2
1770217940000|2026-02-04 15:12:20|444.3|444.1|444.4|444.1|444.4|444.1|444.3|444.1|0
1770217950000|2026-02-04 15:12:30|444.3||444.3||444.3||444.3||0
1770217960000|2026-02-04 15:12:40|444.5|444.3|444.6|444.4|444.6|444.4|444.5|444.3|992
1770217970000|2026-02-04 15:12:50|444.5|444.3|444.5|444.3|444.5|444.3|444.5|444.3|1264
1770217980000|2026-02-04 15:13:00|444.4|444.2|444.4|444.2|444.4|444.2|444.4|444.2|0
1770218000000|2026-02-04 15:13:20|444.1|444|444.1|443.9|444.1|444|444.1|443.9|0
1770218010000|2026-02-04 15:13:30|||||||||100
1770218030000|2026-02-04 15:13:50|444||444||444||444||684
1770218040000|2026-02-04 15:14:00|444.1|444|444.3|444.2|444.3|444.2|444.1|444|967
1770218050000|2026-02-04 15:14:10|444.2|444.1|444.2|444.1|444.3|444.1|444.2|444.1|1754
1770218060000|2026-02-04 15:14:20|444.1|444|444|443.9|444.1|444|443.9|443.8|4349
1770218070000|2026-02-04 15:14:30|443.9|443.8|443.7|443.6|444|443.8|443.7|443.6|1264
1770218080000|2026-02-04 15:14:40|443.8|443.7|443.8|443.6|443.8|443.7|443.8|443.6|594
1770218090000|2026-02-04 15:14:50|443.9||443.8||443.9||443.8||0
1770218100000|2026-02-04 15:15:00|443.9|443.7|443.8|443.7|444|443.8|443.8|443.7|5025
1770218120000|2026-02-04 15:15:20|443.9||443.9||443.9||443.9||0
1770218130000|2026-02-04 15:15:30|443.8|443.8|443.8|443.7|443.8|443.8|443.8|443.7|1191
1770218150000|2026-02-04 15:15:50|443.9|443.8|444|443.8|444|443.8|443.9|443.8|1150
1770218160000|2026-02-04 15:16:00||443.9||443.9||443.9||443.9|0
1770218170000|2026-02-04 15:16:10|444.1|444|444.4|444.3|444.4|444.3|444.1|444|983
1770218180000|2026-02-04 15:16:20|444.3|444.2|444.3|444.2|444.4|444.2|444.3|444.2|465
1770218190000|2026-02-04 15:16:30|444.5|444.4|444.5|444.4|444.5|444.4|444.5|444.3|156
1770218200000|2026-02-04 15:16:40|444.4|444.3|444.5|444.3|444.5|444.3|444.4|444.3|945
1770218210000|2026-02-04 15:16:50|444.6|444.5|444.6|444.5|444.6|444.5|444.6|444.5|943
1770218220000|2026-02-04 15:17:00|444.7|444.6|444.8|444.6|444.8|444.6|444.7|444.6|970
1770218230000|2026-02-04 15:17:10|444.7||444.8||444.8||444.7||2000
1770218240000|2026-02-04 15:17:20|444.9|444.7|445|444.9|445|444.9|444.9|444.7|1448
1770218250000|2026-02-04 15:17:30|444.9|444.8|445|444.9|445|444.9|444.9|444.8|48
1770218260000|2026-02-04 15:17:40|444.8|444.8|444.9|444.7|444.9|444.8|444.8|444.7|3709
1770218270000|2026-02-04 15:17:50|444.8|444.8|444.8|444.7|444.8|444.8|444.8|444.7|0
1770218280000|2026-02-04 15:18:00|444.9||444.9||444.9||444.9||1113
1770218290000|2026-02-04 15:18:10|445|444.9|445|444.9|445|444.9|445|444.9|959
1770218300000|2026-02-04 15:18:20|445.1||445.1||445.1||445.1||645
1770218310000|2026-02-04 15:18:30|445|445|445.3|445.1|445.3|445.1|445|445|919
1770218320000|2026-02-04 15:18:40|445.2|445.2|445.3|445.2|445.3|445.2|445.2|445.2|992
1770218330000|2026-02-04 15:18:50|445.4|445.3|445.4|445.2|445.4|445.3|445.4|445.2|918
1770218340000|2026-02-04 15:19:00||445.3||445.3||445.3||445.2|0
1770218360000|2026-02-04 15:19:20|445.5|445.4|445.6|445.4|445.6|445.4|445.5|445.3|1513
1770218380000|2026-02-04 15:19:40|445.5|445.5|445.6|445.5|445.6|445.5|445.5|445.5|8413
1770218390000|2026-02-04 15:19:50|445.8|445.7|445.9|445.8|445.9|445.8|445.8|445.7|1574
1770218400000|2026-02-04 15:20:00|445.8|445.7|445.8|445.7|445.8|445.7|445.8|445.7|0
1770218410000|2026-02-04 15:20:10|445.9||445.9||445.9||445.9||927
1770218440000|2026-02-04 15:20:40||445.8||445.8||445.8||445.8|0
1770218460000|2026-02-04 15:21:00|446|445.9|446.2|446|446.2|446|446|445.9|3282
1770218470000|2026-02-04 15:21:10|446.3|446.1|446.2|446|446.3|446.1|446.2|446|2000
1770218480000|2026-02-04 15:21:20|446.1|445.9|446.1|445.9|446.1|446|446.1|445.9|1009
1770218490000|2026-02-04 15:21:30|446||446||446||446||0
1770218510000|2026-02-04 15:21:50|445.8|445.6|445.6|445.5|445.8|445.6|445.6|445.5|1013
1770218520000|2026-02-04 15:22:00||445.4||445.4||445.4||445.4|0
1770218530000|2026-02-04 15:22:10|445.8|445.7|445.8|445.6|445.8|445.7|445.8|445.6|142
1770218540000|2026-02-04 15:22:20||445.7||445.7||445.7||445.7|0
1770218550000|2026-02-04 15:22:30|445.7|445.6|445.7|445.6|445.7|445.6|445.7|445.6|419
1770218560000|2026-02-04 15:22:40|445.6|445.5|445.5|445.4|445.7|445.5|445.5|445.4|0
1770218570000|2026-02-04 15:22:50|445.4|445.3|445.2|445.1|445.4|445.3|445.2|445.1|763
1770218590000|2026-02-04 15:23:10|445.3|445|445.1|445|445.3|445|445.1|445|353
1770218600000|2026-02-04 15:23:20|445.2||445.1||445.2||445.1||0
1770218610000|2026-02-04 15:23:30|445|444.9|445|444.9|445|444.9|445|444.8|2874
1770218620000|2026-02-04 15:23:40|445.2|445.1|445.3|445.2|445.3|445.2|445.2|445.1|1336
1770218630000|2026-02-04 15:23:50|445.4|445.3|445.4|445.3|445.4|445.3|445.4|445.3|1866
1770218640000|2026-02-04 15:24:00|445.3|445.2|445|444.8|445.3|445.2|445|444.8|4086
1770218650000|2026-02-04 15:24:10|444.9|444.7|445.1|445|445.1|445|444.9|444.7|1374
1770218660000|2026-02-04 15:24:20|445|444.8|445.1|444.9|445.1|444.9|445|444.8|1264
1770218670000|2026-02-04 15:24:30|445||445||445||445||0
1770218680000|2026-02-04 15:24:40||444.8||444.8||444.8||444.8|1736
1770218690000|2026-02-04 15:24:50|444.9|444.9|445|444.9|445|444.9|444.9|444.9|0
1770218700000|2026-02-04 15:25:00|445.1||445.1||445.1||445.1||550
1770218710000|2026-02-04 15:25:10||445||444.9||445||444.9|0
1770218720000|2026-02-04 15:25:20|444.9|444.8|444.9|444.8|444.9|444.8|444.9|444.8|1717
1770218730000|2026-02-04 15:25:30|444.8|444.7|444.9|444.7|444.9|444.7|444.8|444.7|0
1770218740000|2026-02-04 15:25:40||444.8||444.7||444.8||444.7|0
1770218750000|2026-02-04 15:25:50|444.8|444.6|444.8|444.6|444.8|444.6|444.7|444.5|0
1770218760000|2026-02-04 15:26:00|444.7|444.5|444.3|444.1|444.7|444.5|444.3|444.1|566
1770218780000|2026-02-04 15:26:20|444.2|444|444.3|444.1|444.3|444.2|444.2|444|2121
1770218790000|2026-02-04 15:26:30||444.2||444.2||444.2||444.2|0
1770218800000|2026-02-04 15:26:40|444.4|444.3|444.7|444.5|444.7|444.5|444.4|444.3|908
1770218820000|2026-02-04 15:27:00|444.6|444.2|444.4|444.2|444.6|444.2|444.4|444.2|1455
1770218830000|2026-02-04 15:27:10|444.3|444.1|444.3|444.1|444.3|444.1|444.3|444.1|1435
1770218850000|2026-02-04 15:27:30|444.2|443.9|444.1|443.9|444.2|444|444.1|443.9|954
1770218860000|2026-02-04 15:27:40|444||444||444||444||0
1770218870000|2026-02-04 15:27:50|444.3|443.8|444.3|444.1|444.3|444.1|444.3|443.8|896
1770218880000|2026-02-04 15:28:00||444.2||444.2||444.2||444.2|0
1770218900000|2026-02-04 15:28:20|444.4|444.3|444.4|444.2|444.4|444.3|444.4|444.2|3076
1770218910000|2026-02-04 15:28:30|444.3|444.1|444.2|444.1|444.3|444.1|444.2|444.1|2980
1770218920000|2026-02-04 15:28:40|444.3||444.2||444.3||444.2||0
1770218940000|2026-02-04 15:29:00|444.3|444.2|444.3|444.2|444.3|444.2|444.3|444.2|664
1770218950000|2026-02-04 15:29:10|444.4||444.4||444.4||444.4||36
1770218960000|2026-02-04 15:29:20|444.3|444.1|444.1|444|444.3|444.1|444.1|444|2026
1770218970000|2026-02-04 15:29:30|444.2||444.2||444.2||444.2||0
1770218990000|2026-02-04 15:29:50|444.3|444.1|444.3|444.1|444.3|444.1|444.3|444.1|878
1770219000000|2026-02-04 15:30:00|444.2|444|444.1|443.9|444.2|444|444.1|443.9|3526
1770219010000|2026-02-04 15:30:10|444||444||444||444||0
1770219020000|2026-02-04 15:30:20|444.1||444.1||444.1||444.1||0
1770219030000|2026-02-04 15:30:30|444||444||444||444||0
1770219050000|2026-02-04 15:30:50|444.2|444|444.1|444|444.2|444|444.1|444|0
1770219060000|2026-02-04 15:31:00|444.2|444.1|444.3|444.2|444.3|444.2|444.2|444.1|1264
1770219070000|2026-02-04 15:31:10|444.4|444.3|444.5|444.3|444.5|444.3|444.4|444.3|3244
1770219080000|2026-02-04 15:31:20||444.4||444.4||444.4||444.4|0
1770219090000|2026-02-04 15:31:30|444.6|444.5|444.5|444.4|444.6|444.5|444.4|444.3|859
1770219100000|2026-02-04 15:31:40||444.3||444.3||444.3||444.3|628
1770219110000|2026-02-04 15:31:50|444.3|444.2|444.3|444.2|444.3|444.2|444.3|444.2|0
1770219120000|2026-02-04 15:32:00|444.4|444.3|444.4|444.3|444.4|444.3|444.4|444.3|0
1770219130000|2026-02-04 15:32:10|444.3|444.2|444.3|444.2|444.3|444.2|444.3|444.2|602
1770219150000|2026-02-04 15:32:30|||||||||157
1770219160000|2026-02-04 15:32:40|444.2|444.1|444.2|444|444.2|444.1|444.2|444|92
1770219170000|2026-02-04 15:32:50|444.1|443.9|444|443.9|444.1|443.9|444|443.9|1292
1770219180000|2026-02-04 15:33:00|444.1|444|444.2|444.1|444.2|444.1|444.1|444|1092
1770219190000|2026-02-04 15:33:10|444.3|444|444.3|444.2|444.4|444.2|444.3|444|0
1770219200000|2026-02-04 15:33:20|444.4|444.3|444.4|444.3|444.4|444.3|444.4|444.3|0
1770219210000|2026-02-04 15:33:30|444.5|444.2|444.3|444.2|444.5|444.2|444.3|444.2|238
1770219240000|2026-02-04 15:34:00|444.2|444.1|444.2|444.1|444.2|444.1|444.2|444.1|47
1770219250000|2026-02-04 15:34:10|444.3|444.2|444.3|444.1|444.3|444.2|444.3|444.1|324
1770219260000|2026-02-04 15:34:20|444.4|444.3|444.6|444.4|444.6|444.4|444.4|444.2|1157
1770219290000|2026-02-04 15:34:50|444.3|444.1|444.3|444.1|444.3|444.1|444.3|444.1|843
1770219300000|2026-02-04 15:35:00|444|443.9|443.9|443.8|444|443.9|443.9|443.8|2487
1770219310000|2026-02-04 15:35:10|444||443.9||444||443.9||0
1770219320000|2026-02-04 15:35:20|444.2|444.1|444|443.9|444.2|444.1|444|443.9|1173
1770219330000|2026-02-04 15:35:30||443.8||443.9||443.9||443.8|13
1770219340000|2026-02-04 15:35:40|444.1|444|444.1|444|444.1|444|444.1|444|237
1770219350000|2026-02-04 15:35:50||443.9||443.9||443.9||443.9|964
1770219360000|2026-02-04 15:36:00|444|444|444.1|444|444.1|444|444|444|0
1770219370000|2026-02-04 15:36:10|444.2||444.2||444.2||444.2||53
1770219380000|2026-02-04 15:36:20|444.4|444.1|444.4|444.2|444.4|444.2|444.4|444.1|0
1770219400000|2026-02-04 15:36:40|444.3|444.3|444.4|444.3|444.4|444.3|444.3|444.3|0
1770219410000|2026-02-04 15:36:50|444.6|444.4|444.6|444.4|444.6|444.4|444.6|444.4|0
1770219420000|2026-02-04 15:37:00|444.5|444.3|444.5|444.4|444.6|444.4|444.4|444.3|301
1770219440000|2026-02-04 15:37:20|444.6|444.5|444.7|444.6|444.7|444.6|444.6|444.5|222
1770219450000|2026-02-04 15:37:30|444.8|444.7|444.8|444.7|444.8|444.7|444.8|444.7|1138
1770219460000|2026-02-04 15:37:40|444.7|444.6|444.7|444.6|444.7|444.6|444.7|444.6|500
1770219480000|2026-02-04 15:38:00|444.8||444.8||444.8||444.8||0
1770219490000|2026-02-04 15:38:10|444.6|444.7|444.6|444.5|444.6|444.7|444.6|444.5|330
1770219500000|2026-02-04 15:38:20|444.8|444.6|444.8|444.6|444.8|444.6|444.8|444.6|89
1770219510000|2026-02-04 15:38:30|444.7|444.5|444.7|444.5|444.8|444.5|444.7|444.5|1380
1770219530000|2026-02-04 15:38:50|444.6|444.4|444.2|444|444.6|444.4|444.2|444|1522
1770219540000|2026-02-04 15:39:00|444.3|444.1|444.3|444.1|444.4|444.2|444.2|444|3739
1770219550000|2026-02-04 15:39:10|444.2|444|444.3|444.1|444.3|444.2|444.2|444|1615
1770219560000|2026-02-04 15:39:20|444.2|444|444.2|444|444.2|444|444.2|444|572
1770219580000|2026-02-04 15:39:40|444.3|444.1|444.3|444.1|444.3|444.1|444.3|444.1|0
1770219590000|2026-02-04 15:39:50|444.4|444.2|444.4|444.3|444.4|444.3|444.4|444.2|1540
1770219600000|2026-02-04 15:40:00|444.5|444.4|444.5|444.3|444.5|444.4|444.4|444.3|0
1770219610000|2026-02-04 15:40:10|444.2|444.1|444.2|444.1|444.2|444.1|444.2|444.1|0
1770219620000|2026-02-04 15:40:20|444.1|444|444.1|444|444.1|444|444.1|444|0
1770219630000|2026-02-04 15:40:30|444|443.9|444|443.8|444|443.9|444|443.8|207
1770219640000|2026-02-04 15:40:40|443.9|443.5|443.6|443.4|444|443.5|443.6|443.4|423
1770219650000|2026-02-04 15:40:50|443.5||443.5||443.5||443.5||0
1770219660000|2026-02-04 15:41:00|443.6|443.2|443.4|443.2|443.6|443.2|443.4|443.2|140
1770219670000|2026-02-04 15:41:10|443.3|443.1|443.6|443.4|443.6|443.4|443.2|443|1330
1770219680000|2026-02-04 15:41:20|443.5|443.3|443.5|443.3|443.5|443.3|443.5|443.3|140
1770219690000|2026-02-04 15:41:30|443.8|443.4|443.9|443.7|443.9|443.7|443.8|443.4|378
1770219700000|2026-02-04 15:41:40|444||444||444||444||0
1770219710000|2026-02-04 15:41:50|444.2|443.8|444.2|444|444.2|444|444.2|443.8|0
1770219720000|2026-02-04 15:42:00|444.1|443.9|444.1|444|444.1|444|444.1|443.9|200
1770219730000|2026-02-04 15:42:10|444.3|444.1|444.3|444.1|444.3|444.1|444.3|444.1|0
1770219740000|2026-02-04 15:42:20|444.4|444.2|444.4|444.2|444.4|444.2|444.4|444.2|0
1770219760000|2026-02-04 15:42:40|444.2|444.1|444.1|443.9|444.2|444.1|444.1|443.9|1202
1770219780000|2026-02-04 15:43:00|444.4|444.2|444.4|444.2|444.4|444.2|444.4|444.2|834
1770219790000|2026-02-04 15:43:10|444.5|444.3|444.5|444.3|444.5|444.3|444.5|444.3|0
1770219810000|2026-02-04 15:43:30||444.4||444.3||444.4||444.3|0
1770219820000|2026-02-04 15:43:40||444.4||444.4||444.4||444.4|450
1770219830000|2026-02-04 15:43:50|||||||||24
1770219850000|2026-02-04 15:44:10|444.6|444.3|444.5|444.3|444.6|444.3|444.5|444.3|178
1770219870000|2026-02-04 15:44:30|444.2|444|444.2|444|444.2|444|444.2|444|518
1770219890000|2026-02-04 15:44:50|444.1|443.9|444.2|444|444.2|444|444.1|443.9|536
1770219900000|2026-02-04 15:45:00|444.1||444.2||444.2||444.1||0
1770219910000|2026-02-04 15:45:10||444.1||444.1||444.1||444.1|206
1770219930000|2026-02-04 15:45:30|444.4|444.2|444.5|444.4|444.5|444.4|444.4|444.2|1258
1770219960000|2026-02-04 15:46:00|444.6|444.5|444.6|444.5|444.6|444.5|444.6|444.5|1241
1770219970000|2026-02-04 15:46:10|||||||||3000
1770219990000|2026-02-04 15:46:30|||||||||110
1770220000000|2026-02-04 15:46:40||444.4||444.5||444.5||444.4|72
1770220010000|2026-02-04 15:46:50|444.7|444.6|444.7|444.6|444.7|444.6|444.7|444.6|559
1770220020000|2026-02-04 15:47:00|444.6|444.5|444.6|444.4|444.7|444.5|444.6|444.4|980
1770220030000|2026-02-04 15:47:10|444.5|444.3|444.5|444.3|444.5|444.3|444.5|444.3|195
1770220050000|2026-02-04 15:47:30|444.6|444.4|444.6|444.4|444.6|444.4|444.6|444.4|0
1770220070000|2026-02-04 15:47:50||444.5||444.5||444.5||444.5|200
1770220080000|2026-02-04 15:48:00|444.8|444.6|444.8|444.6|444.8|444.6|444.7|444.6|0
1770220090000|2026-02-04 15:48:10|444.7|444.7|444.8|444.7|444.8|444.7|444.7|444.7|0
1770220100000|2026-02-04 15:48:20||444.6||444.6||444.6||444.6|0
1770220120000|2026-02-04 15:48:40||444.7||444.7||444.7||444.7|0
1770220130000|2026-02-04 15:48:50|444.7|444.6|444.8|444.6|444.8|444.6|444.7|444.6|330
1770220140000|2026-02-04 15:49:00|444.7|444.5|444.8|444.5|444.8|444.5|444.7|444.5|55
1770220150000|2026-02-04 15:49:10|444.7|444.6|444.7|444.5|444.7|444.6|444.7|444.5|1241
1770220190000|2026-02-04 15:49:50|444.6|444.4|444.6|444.4|444.6|444.4|444.6|444.4|112
1770220200000|2026-02-04 15:50:00|||||||||238
1770220210000|2026-02-04 15:50:10|444.5|444.3|444.5|444.3|444.5|444.3|444.5|444.3|140
1770220230000|2026-02-04 15:50:30||444.4||444.3||444.4||444.3|2134
1770220240000|2026-02-04 15:50:40|||||||||1000
1770220260000|2026-02-04 15:51:00|444.4||444.4||444.4||444.4||0
1770220290000|2026-02-04 15:51:30|444.5|444.4|444.9|444.7|444.9|444.7|444.5|444.4|380
1770220300000|2026-02-04 15:51:40|444.8|444.6|444.7|444.6|444.8|444.6|444.7|444.6|647
1770220310000|2026-02-04 15:51:50|444.8||444.8||444.8||444.8||0
1770220320000|2026-02-04 15:52:00|444.7||444.7||444.7||444.7||50
1770220330000|2026-02-04 15:52:10|444.8||444.8||444.8||444.8||7
1770220340000|2026-02-04 15:52:20|444.7||444.8||444.8||444.7||8
1770220370000|2026-02-04 15:52:50|444.9|444.8|444.9|444.7|444.9|444.8|444.9|444.7|740
1770220380000|2026-02-04 15:53:00|444.8||444.8||444.8||444.8||0
1770220400000|2026-02-04 15:53:20|444.9|444.8|444.8|444.7|444.9|444.8|444.8|444.7|1046
1770220420000|2026-02-04 15:53:40|444.9|444.8|445|444.9|445|444.9|444.9|444.8|5684
1770220450000|2026-02-04 15:54:10|445.3|445.1|445.3|445.1|445.3|445.1|445.3|445.1|199
1770220460000|2026-02-04 15:54:20|445.2||445.2||445.2||445.2||0
1770220470000|2026-02-04 15:54:30|445.1|445|445|444.9|445.2|445.1|445|444.9|458
1770220480000|2026-02-04 15:54:40|445.1||445.1||445.1||445||596
1770220490000|2026-02-04 15:54:50|445.2|445|445|444.9|445.2|445|445|444.9|419
1770220500000|2026-02-04 15:55:00||444.8||444.8||444.8||444.8|134
1770220530000|2026-02-04 15:55:30|444.9||444.9||445||444.9||419
1770220540000|2026-02-04 15:55:40|445||445||445||445||0
1770220580000|2026-02-04 15:56:20|||||||||2500
1770220590000|2026-02-04 15:56:30|444.9||444.9||444.9||444.9||796
1770220600000|2026-02-04 15:56:40|445|444.9|445|444.9|445|444.9|445|444.9|5898
1770220610000|2026-02-04 15:56:50||444.8||444.8||444.8||444.8|23
1770220620000|2026-02-04 15:57:00|445.2|445.1|445.2|445.1|445.2|445.1|445.2|445.1|1500
1770220630000|2026-02-04 15:57:10|||||||||200
1770220640000|2026-02-04 15:57:20|445.3|445.2|445.4|445.2|445.4|445.2|445.3|445.2|0
1770220650000|2026-02-04 15:57:30|445.3||445.4||445.4||445.3||0
1770220660000|2026-02-04 15:57:40|445.3||445.3||445.3||445.3||11
1770220670000|2026-02-04 15:57:50|||||||||45
1770220680000|2026-02-04 15:58:00|445.4||445.4||445.4||445.4||0
1770220690000|2026-02-04 15:58:10|445.3|445.3|445.4|445.2|445.4|445.3|445.3|445.2|186
1770220700000|2026-02-04 15:58:20|445.3|444.8|445.1|444.9|445.3|444.9|444.9|444.8|425
1770220710000|2026-02-04 15:58:30|445.2|445.1|445.2|445.1|445.2|445.1|445.2|445.1|720
1770220720000|2026-02-04 15:58:40||445||445||445||445|75
1770220730000|2026-02-04 15:58:50|445.1|444.9|445.1|444.9|445.1|444.9|445.1|444.9|238
1770220740000|2026-02-04 15:59:00|445.2|445|445.2|445|445.2|445|445.2|445|0
1770220750000|2026-02-04 15:59:10|445.3|445.1|445.3|445.1|445.3|445.1|445.3|445.1|0
1770220760000|2026-02-04 15:59:20|445.4|445.2|445.4|445.3|445.4|445.3|445.4|445.2|0
1770220770000|2026-02-04 15:59:30|||||||||721
1770220780000|2026-02-04 15:59:40|445.5|445.4|445.5|445.3|445.5|445.4|445.5|445.3|1004
1770220790000|2026-02-04 15:59:50|445.7|445.5|445.7|445.5|445.7|445.5|445.7|445.5|66
1770220810000|2026-02-04 16:00:10|445.9|445.6|445.9|445.7|445.9|445.7|445.9|445.6|0
1770220820000|2026-02-04 16:00:20|445.7|445.6|445.7|445.5|445.7|445.6|445.6|445.5|416
1770220830000|2026-02-04 16:00:30|445.6|445.4|445.6|445.4|445.6|445.4|445.6|445.4|292
1770220850000|2026-02-04 16:00:50|445.5|445.3|445.5|445.3|445.5|445.3|445.5|445.3|179
1770220890000|2026-02-04 16:01:30|445.4||445.5||445.5||445.4||2000
1770220910000|2026-02-04 16:01:50|445.6|445.4|445.6|445.5|445.6|445.5|445.6|445.4|959
1770220920000|2026-02-04 16:02:00|445.7|445.6|445.8|445.7|445.8|445.7|445.7|445.6|5420
1770220930000|2026-02-04 16:02:10|445.7|445.6|445.7|445.6|445.7|445.6|445.7|445.6|3062
1770220940000|2026-02-04 16:02:20||445.5||445.5||445.5||445.5|955
1770220950000|2026-02-04 16:02:30|445.8|445.6|445.8|445.6|445.8|445.6|445.8|445.6|0
1770220980000|2026-02-04 16:03:00|445.7||445.8||445.8||445.7||2000
1770221010000|2026-02-04 16:03:30|445.9|445.7|445.9|445.7|445.9|445.7|445.9|445.7|804
1770221020000|2026-02-04 16:03:40||445.8||445.8||445.8||445.8|0
1770221030000|2026-02-04 16:03:50|446|445.9|446|445.9|446|445.9|446|445.9|11
1770221040000|2026-02-04 16:04:00||445.8||445.9||445.9||445.8|104
1770221060000|2026-02-04 16:04:20||445.8||445.8||445.8||445.8|0
1770221090000|2026-02-04 16:04:50|445.9||445.9||445.9||445.9||0
1770221100000|2026-02-04 16:05:00||445.7||445.7||445.7||445.7|2002
1770221130000|2026-02-04 16:05:30|445.8||445.8||445.8||445.8||0
1770221140000|2026-02-04 16:05:40|||||||||5211
1770221150000|2026-02-04 16:05:50||445.6||445.7||445.7||445.6|539
1770221160000|2026-02-04 16:06:00||445.6||445.6||445.6||445.6|93
1770221180000|2026-02-04 16:06:20|445.7||445.8||445.8||445.7||0
1770221190000|2026-02-04 16:06:30|445.7|445.5|445.6|445.5|445.7|445.5|445.5|445.3|1429
1770221200000|2026-02-04 16:06:40|445.7|445.6|445.8|445.6|445.8|445.6|445.7|445.6|2127
1770221210000|2026-02-04 16:06:50||445.7||445.7||445.7||445.7|0
1770221220000|2026-02-04 16:07:00||445.6||445.6||445.6||445.6|0
1770221250000|2026-02-04 16:07:30|445.7|445.7|445.8|445.7|445.8|445.7|445.7|445.7|38
1770221260000|2026-02-04 16:07:40|445.9|445.8|445.9|445.8|445.9|445.8|445.9|445.8|762
1770221310000|2026-02-04 16:08:30|446|445.9|446|445.9|446|445.9|446|445.9|509
1770221370000|2026-02-04 16:09:30|445.9|445.8|445.7|445.6|445.9|445.8|445.7|445.6|1528
1770221380000|2026-02-04 16:09:40|445.6|445.5|445.6|445.4|445.6|445.5|445.6|445.4|1041
1770221390000|2026-02-04 16:09:50|445.5|445.6|445.6|445.5|445.7|445.6|445.5|445.5|187
1770221400000|2026-02-04 16:10:00|445.7|445.6|445.8|445.7|445.8|445.7|445.7|445.6|1536
1770221410000|2026-02-04 16:10:10|445.7|445.6|445.7|445.6|445.7|445.6|445.7|445.6|47
1770221420000|2026-02-04 16:10:20||445.5||445.6||445.6||445.5|0
1770221430000|2026-02-04 16:10:30|445.9|445.7|445.8|445.7|445.9|445.7|445.8|445.7|0
1770221440000|2026-02-04 16:10:40|445.7|445.6|445.7|445.5|445.7|445.6|445.6|445.5|1187
1770221450000|2026-02-04 16:10:50|445.6|445.4|445.6|445.4|445.6|445.4|445.6|445.4|240
1770221460000|2026-02-04 16:11:00|445.7|445.5|445.7|445.5|445.7|445.5|445.7|445.5|70
1770221470000|2026-02-04 16:11:10|445.6|445.6|445.8|445.6|445.8|445.6|445.6|445.6|0
1770221490000|2026-02-04 16:11:30||445.7||445.6||445.7||445.6|0
1770221500000|2026-02-04 16:11:40|445.6|445.5|445.6|445.4|445.6|445.5|445.5|445.4|1558
1770221510000|2026-02-04 16:11:50||445.5||445.5||445.5||445.4|650
1770221520000|2026-02-04 16:12:00||445.4||445.4||445.4||445.4|32
1770221530000|2026-02-04 16:12:10|445.5|445.3|445.5|445.3|445.5|445.3|445.5|445.3|247
1770221540000|2026-02-04 16:12:20||445.4||445.3||445.4||445.3|38
1770221550000|2026-02-04 16:12:30|||||||||1187
1770221570000|2026-02-04 16:12:50||445.4||445.4||445.4||445.4|1237
1770221580000|2026-02-04 16:13:00||445.3||445.3||445.3||445.3|369
1770221590000|2026-02-04 16:13:10|445.6|445.4|445.6|445.4|445.6|445.4|445.6|445.4|1187
1770221600000|2026-02-04 16:13:20|445.7|445.5|445.7|445.5|445.7|445.5|445.7|445.5|1187
1770221610000|2026-02-04 16:13:30|445.6||445.6||445.6||445.6||0
1770221620000|2026-02-04 16:13:40|445.5|445.4|445.2|445.1|445.5|445.4|445.2|445.1|270
1770221630000|2026-02-04 16:13:50|445.1|445|444.9|444.8|445.2|445|444.9|444.8|1420
1770221640000|2026-02-04 16:14:00|||||||||694
1770221650000|2026-02-04 16:14:10|445.1|445|445.1|445|445.1|445|445.1|445|125
1770221660000|2026-02-04 16:14:20|445.2|445.1|445.1|445|445.2|445.1|445.1|445|1765
1770221680000|2026-02-04 16:14:40||444.9||444.9||444.9||444.9|230
1770221690000|2026-02-04 16:14:50||445||444.9||445||444.9|52
1770221710000|2026-02-04 16:15:10|445.3|445.2|445.3|445.1|445.3|445.2|445.2|445.1|2164
1770221720000|2026-02-04 16:15:20|445.2|445.2|445.3|445.2|445.3|445.2|445.2|445.2|0
1770221730000|2026-02-04 16:15:30|445.2|445.1|445.1|445|445.2|445.1|445.1|445|3509
1770221740000|2026-02-04 16:15:40|445.2|445.1|445.2|445|445.2|445.1|445.2|445|1624
1770221750000|2026-02-04 16:15:50|445.1||445.2||445.2||445.1||0
1770221760000|2026-02-04 16:16:00|445.1||445.1||445.1||445.1||0
1770221770000|2026-02-04 16:16:10|445.2||445.2||445.2||445.2||500
1770221780000|2026-02-04 16:16:20|445.1|444.9|445.2|445|445.2|445|445.1|444.9|390
1770221790000|2026-02-04 16:16:30|445.1||445.1||445.1||445.1||0
1770221800000|2026-02-04 16:16:40|445.2||445.1||445.2||445.1||917
1770221810000|2026-02-04 16:16:50|445.2|445.1|445.3|445.2|445.3|445.2|445.2|445.1|1301
1770221840000|2026-02-04 16:17:20|445.2|445.1|445.2|445.1|445.2|445.1|445.2|445.1|421
1770221850000|2026-02-04 16:17:30|445.3|445.2|445.3|445.2|445.3|445.2|445.3|445.2|2849
1770221860000|2026-02-04 16:17:40|||||||||214
1770221870000|2026-02-04 16:17:50||445.1||445.2||445.2||445.1|1465
1770221880000|2026-02-04 16:18:00|||||||||1039
1770221910000|2026-02-04 16:18:30|||||||||704
1770221920000|2026-02-04 16:18:40|||||||||7
1770221930000|2026-02-04 16:18:50|445.2|445.1|445.2|445.1|445.2|445.1|445.2|445.1|917
1770221960000|2026-02-04 16:19:20|||||||||2000
1770221990000|2026-02-04 16:19:50|445.1|445|445.1|445|445.1|445|445.1|445|165
1770222010000|2026-02-04 16:20:10|||||||||1135
1770222020000|2026-02-04 16:20:20|445|444.9|445|444.9|445|444.9|445|444.9|0
1770222030000|2026-02-04 16:20:30|445.1|445|445.1|445|445.1|445|445.1|445|1212
1770222070000|2026-02-04 16:21:10|445|444.9|445|444.9|445|444.9|445|444.9|0
1770222110000|2026-02-04 16:21:50|||||||||167
1770222120000|2026-02-04 16:22:00|445.1||445||445.1||445||0
1770222150000|2026-02-04 16:22:30|444.6|444.5|444.6|444.5|444.6|444.5|444.6|444.5|992
1770222160000|2026-02-04 16:22:40|444.5|444.4|444.4|444.3|444.5|444.4|444.4|444.3|326
1770222170000|2026-02-04 16:22:50|444.3|444.2|444.3|444.2|444.3|444.2|444.3|444.2|0
1770222190000|2026-02-04 16:23:10|444.4|444.3|444.4|444.2|444.4|444.3|444.4|444.2|104
1770222200000|2026-02-04 16:23:20|444.3||444.3||444.3||444.3||0
1770222210000|2026-02-04 16:23:30|444.4||444.3||444.4||444.3||0
1770222220000|2026-02-04 16:23:40|444.2|444.1|444.2|444.1|444.2|444.1|444.2|444.1|1
1770222250000|2026-02-04 16:24:10||444||444.1||444.1||444|407
1770222260000|2026-02-04 16:24:20|444.3|444.2|444.3|444.2|444.3|444.2|444.2|444.2|0
1770222270000|2026-02-04 16:24:30|444.1|444.1|444.2|444|444.2|444.1|444.1|444|2374
1770222290000|2026-02-04 16:24:50|444.1|444.1|444.2|444.1|444.2|444.1|444.1|444.1|766
1770222300000|2026-02-04 16:25:00|444.1|444|444.2|444|444.3|444.2|444.1|444|1556
1770222310000|2026-02-04 16:25:10||444.1||444.1||444.1||444.1|0
1770222330000|2026-02-04 16:25:30||444||444||444||444|134
1770222350000|2026-02-04 16:25:50|444.1||444.1||444.1||444.1||2442
1770222360000|2026-02-04 16:26:00|443.9|443.8|444.1|443.9|444.1|443.9|443.9|443.8|1318
1770222370000|2026-02-04 16:26:10||444||444||444||444|0
1770222380000|2026-02-04 16:26:20|444.2|444.1|444.2|444|444.2|444.1|444.2|444|1261
1770222390000|2026-02-04 16:26:30|444.1|444.1|444.1|444|444.1|444.1|444.1|444|0
1770222420000|2026-02-04 16:27:00|||||||||1187
1770222430000|2026-02-04 16:27:10|||||||||4
1770222450000|2026-02-04 16:27:30|||||||||539
1770222480000|2026-02-04 16:28:00|443.7|443.9|443.7|443.5|443.7|444|443.7|443.5|1462
1770222490000|2026-02-04 16:28:10|443.6|443.4|443.5|443.3|443.6|443.4|443.4|443.3|4458
1770222500000|2026-02-04 16:28:20|443.4||443.5||443.5||443.4||44
1770222510000|2026-02-04 16:28:30|443.3|443.4|443.4|443.2|443.6|443.5|443.3|443.2|3970
1770222530000|2026-02-04 16:28:50|443.2|443.1|443.2|443.1|443.3|443.1|443.2|443.1|4657
1770222540000|2026-02-04 16:29:00|443.3|443|443.1|443|443.3|443.1|443.1|443|2968
1770222550000|2026-02-04 16:29:10|443.2|442.9|443.2|443.1|443.2|443.1|443.2|442.9|7985
1770222560000|2026-02-04 16:29:20|443.3||443.3||443.3||443.3||0
1770222570000|2026-02-04 16:29:30|443.2|443.2|443.1|442.9|443.2|443.2|443.1|442.9|322
1770222580000|2026-02-04 16:29:40|443|443|442.9|442.7|443|443|442.6|442.4|6010
1770222590000|2026-02-04 16:29:50||442.8||442.7||442.8||442.7|765
1770278410000|2026-02-05 08:00:10|443.9|442.4|443.6|442.5|443.9|442.5|443.6|442.4|0
1770278420000|2026-02-05 08:00:20|443.7|442.6|443.6|442.6|443.7|442.6|443.6|442.6|0
1770278430000|2026-02-05 08:00:30|443.7|442.7|443.6|442.7|443.7|442.7|443.6|442.7|0
1770278450000|2026-02-05 08:00:50|443.2|442.5|443.2|442.5|443.2|442.5|443.2|442.5|1436
1770278460000|2026-02-05 08:01:00|442.9|442.4|442.9|442.4|443.1|442.4|442.9|442.4|3497
1770278470000|2026-02-05 08:01:10|443.1|442.5|443.1|442.5|443.1|442.5|443.1|442.5|307
1770278480000|2026-02-05 08:01:20|443.4|442.6|443.4|442.9|443.4|442.9|443.4|442.6|2000
1770278520000|2026-02-05 08:02:00|443.3|442.6|443.3|442.6|443.3|442.6|443.3|442.6|1876
1770278530000|2026-02-05 08:02:10|443.1|442.4|443.1|442.4|443.1|442.4|443.1|442.4|0
1770278540000|2026-02-05 08:02:20||442.5||442.5||442.5||442.5|0
1770278560000|2026-02-05 08:02:40|||||||||1025
1770278570000|2026-02-05 08:02:50|442.7|442.1|442.8|442.1|442.9|442.1|442.7|442.1|0
1770278580000|2026-02-05 08:03:00|442.5|442|442.3|442|442.5|442|442.3|442|1540
1770278600000|2026-02-05 08:03:20|442.6|442.2|443|442.4|443|442.4|442.6|442.2|300
1770278630000|2026-02-05 08:03:50|||||||||100
1770278650000|2026-02-05 08:04:10|442.7||443||443||442.7||300
1770278660000|2026-02-05 08:04:20|443.1|442.7|443.2|442.7|443.2|442.7|443.1|442.7|0
1770278670000|2026-02-05 08:04:30||442.8||442.7||442.8||442.6|1121
1770278680000|2026-02-05 08:04:40|443|442.6|443.3|442.9|443.3|442.9|443|442.6|957
1770278690000|2026-02-05 08:04:50|443.1|442.7|443.1|442.7|443.1|442.7|443.1|442.7|0
1770278700000|2026-02-05 08:05:00|442.8|442.4|442.7|442.2|442.8|442.4|442.6|442.2|2284
1770278710000|2026-02-05 08:05:10|442.3|441.9|442.3|441.9|442.4|441.9|442.3|441.9|939
1770278720000|2026-02-05 08:05:20|442.2|441.7|442.2|441.7|442.2|441.7|442.2|441.7|0
1770278730000|2026-02-05 08:05:30|442.1|441.6|441.8|441.4|442.1|441.6|441.8|441.4|313
1770278740000|2026-02-05 08:05:40|441.4|441.2|441.3|440.7|441.4|441.2|441.1|440.6|320
1770278750000|2026-02-05 08:05:50|441.2|440.6|441|440.5|441.2|440.7|440.8|440.4|905
1770278760000|2026-02-05 08:06:00|440.9||440.9||440.9||440.9||0
1770278790000|2026-02-05 08:06:30|440.8|440.4|440.8|440.4|440.8|440.4|440.8|440.4|0
1770278800000|2026-02-05 08:06:40|440.7||440.7||440.7||440.7||0
1770278820000|2026-02-05 08:07:00|440.5|440.1|440|439.5|440.5|440.1|440|439.5|3210
1770278830000|2026-02-05 08:07:10|439.9|439.6|439.9|439.5|439.9|439.6|439.9|439.5|230
1770278840000|2026-02-05 08:07:20|439.8|439.4|439.8|439.5|439.8|439.5|439.8|439.4|0
1770278850000|2026-02-05 08:07:30|439.4|439.4|439.4|438.9|439.4|439.4|439.4|438.9|800
1770278860000|2026-02-05 08:07:40|439.3|439.9|440.3|440|440.3|440|439.3|439.9|912
1770278870000|2026-02-05 08:07:50|440.4|439.7|440.3|439.9|440.4|439.9|440.1|439.7|949
1770278880000|2026-02-05 08:08:00|440.5|440|440.5|440|440.5|440|440.5|440|0
1770278890000|2026-02-05 08:08:10|440.4|440.1|440.4|440|440.4|440.1|440.2|440|319
1770278900000|2026-02-05 08:08:20|440.3||440.3||440.3||440.3||0
1770278910000|2026-02-05 08:08:30|||||||||5407
1770278930000|2026-02-05 08:08:50|440.2|440.1|440.1|439.7|440.2|440.1|440.1|439.7|806
1770278940000|2026-02-05 08:09:00|||||||||1500
1770278950000|2026-02-05 08:09:10|439.8|439.6|440|439.6|440|439.6|439.8|439.6|992
1770278960000|2026-02-05 08:09:20|439.9||439.9||439.9||439.9||0
1770278990000|2026-02-05 08:09:50|439.8|439.5|439.6|439.2|439.8|439.5|439.6|439.2|350
1770279000000|2026-02-05 08:10:00|||||||||601
1770279020000|2026-02-05 08:10:20|439.8|439.4|439.8|439.4|439.8|439.4|439.8|439.4|0
1770279030000|2026-02-05 08:10:30|439.7||439.8||439.8||439.7||971
1770279040000|2026-02-05 08:10:40|439.7||439.7||439.8||439.7||0
1770279050000|2026-02-05 08:10:50|439.6|439.2|439.5|439.2|439.6|439.2|439.5|439.2|453
1770279060000|2026-02-05 08:11:00|439.2|439|439.4|439|439.4|439|439.2|439|3674
1770279080000|2026-02-05 08:11:20|439.5|439.1|439.5|439.1|439.5|439.1|439.5|439.1|0
1770279090000|2026-02-05 08:11:30|439.4|438.9|439.1|438.8|439.4|438.9|439.1|438.8|953
1770279100000|2026-02-05 08:11:40|||||||||22
1770279120000|2026-02-05 08:12:00|439|438.9|438.9|438.5|439|438.9|438.9|438.5|1077
1770279130000|2026-02-05 08:12:10|438.6|438.1|438.6|438.2|438.6|438.2|438.6|438.1|912
1770279140000|2026-02-05 08:12:20|438.5|438.1|438.5|438.1|438.5|438.1|438.5|438.1|0
1770279180000|2026-02-05 08:13:00|438.3|438|438.2|437.8|438.3|438|438.1|437.8|1478
1770279190000|2026-02-05 08:13:10|437.9|437.6|438.1|437.8|438.3|437.9|437.9|437.6|9535
1770279200000|2026-02-05 08:13:20|438.3|437.9|438.3|437.9|438.3|437.9|438.3|437.9|6964
1770279210000|2026-02-05 08:13:30||438||438||438||438|0
1770279230000|2026-02-05 08:13:50|438.9|438.5|438.8|438.4|438.9|438.5|438.8|438.4|273
1770279240000|2026-02-05 08:14:00|438.9|438.5|438.9|438.6|438.9|438.6|438.9|438.5|0
1770279250000|2026-02-05 08:14:10||438.5||438.5||438.5||438.5|691
1770279260000|2026-02-05 08:14:20|439|438.6|439|438.7|439|438.7|439|438.6|496
1770279270000|2026-02-05 08:14:30|439.4|439|439.3|438.9|439.4|439|439.3|438.9|900
1770279290000|2026-02-05 08:14:50|439.5|439|439.6|439.3|439.7|439.4|439.5|439|1136
1770279300000|2026-02-05 08:15:00|439.4|439.1|439.5|439.1|439.5|439.1|439.1|438.8|1463
1770279310000|2026-02-05 08:15:10|439.7|439.3|439.7|439.3|439.7|439.3|439.7|439.3|1915
1770279320000|2026-02-05 08:15:20|439.6|439.2|439.4|439.1|439.6|439.2|439.4|439.1|0
1770279330000|2026-02-05 08:15:30|439.5||439.5||439.5||439.5||1370
1770279350000|2026-02-05 08:15:50|439.4||439.4||439.4||439.4||0
1770279360000|2026-02-05 08:16:00|439.3||439.4||439.4||439.3||7
1770279380000|2026-02-05 08:16:20|439.5|439|439.7|439.3|439.7|439.3|439.5|439|2516
1770279390000|2026-02-05 08:16:30|439.9|439.4|439.9|439.5|439.9|439.5|439.9|439.4|618
1770279410000|2026-02-05 08:16:50|439.8||439.8||439.8||439.8||0
1770279420000|2026-02-05 08:17:00|440|439.7|440.3|439.9|440.4|440|439.9|439.7|4425
1770279440000|2026-02-05 08:17:20|440.5|440.1|440.5|440.1|440.5|440.1|440.5|440.1|868
1770279450000|2026-02-05 08:17:30|440.7|440.3|440.7|440.3|440.7|440.3|440.7|440.3|502
1770279460000|2026-02-05 08:17:40||440.4||440.4||440.4||440.4|0
1770279470000|2026-02-05 08:17:50|440.9|440.6|441|440.7|441.1|440.7|440.9|440.6|394
1770279480000|2026-02-05 08:18:00|441.1|440.8|441.1|440.7|441.3|440.9|441.1|440.7|5017
1770279500000|2026-02-05 08:18:20|441.3|440.8|441.2|440.8|441.3|440.9|441.2|440.8|734
1770279520000|2026-02-05 08:18:40|441.3|440.9|441.2|440.9|441.3|441|441.2|440.9|740
1770279530000|2026-02-05 08:18:50|441.3||441.3||441.3||441.3||0
1770279540000|2026-02-05 08:19:00|441.4|441|441.4|441|441.4|441|441.4|441|0
1770279550000|2026-02-05 08:19:10|441.5|441.1|441.5|441.2|441.5|441.2|441.5|441.1|0
1770279560000|2026-02-05 08:19:20|441.4|441.1|441.4|441.1|441.4|441.1|441.4|441.1|162
1770279570000|2026-02-05 08:19:30|441.5||441.5||441.5||441.5||0
1770279580000|2026-02-05 08:19:40|441.7|441.2|441.7|441.3|441.7|441.3|441.7|441.2|0
1770279590000|2026-02-05 08:19:50|441.8|441.4|441.8|441.4|441.8|441.4|441.8|441.4|0
1770279600000|2026-02-05 08:20:00|442|441.5|442.8|442.4|442.8|442.4|442|441.5|4039
1770279610000|2026-02-05 08:20:10|442.9|442.5|442.9|442.6|443|442.6|442.9|442.5|718
1770279620000|2026-02-05 08:20:20|443|442.7|443.1|442.8|443.1|442.8|443|442.7|460
1770279630000|2026-02-05 08:20:30|443.5|442.9|443.6|443.2|443.6|443.2|443.4|442.9|3749
1770279640000|2026-02-05 08:20:40|443.4|443.1|443.3|443|443.4|443.1|443.3|443|1513
1770279670000|2026-02-05 08:21:10|443.2|442.9|443.3|442.9|443.3|442.9|443.2|442.9|789
1770279680000|2026-02-05 08:21:20|||||||||2771
1770279700000|2026-02-05 08:21:40|443.5|443.1|443.5|443.1|443.5|443.1|443.5|443.1|1147
1770279720000|2026-02-05 08:22:00|||||||||671
1770279750000|2026-02-05 08:22:30||443.2||443.2||443.2||443.2|0
1770279760000|2026-02-05 08:22:40||443.3||443.3||443.3||443.3|106
1770279770000|2026-02-05 08:22:50|443.8|443.4|443.4|443.1|443.8|443.4|443.4|443.1|52
1770279780000|2026-02-05 08:23:00|443.6|443.2|442.8|442.4|443.6|443.2|442.8|442.4|1818
1770279790000|2026-02-05 08:23:10|442.7|442.3|442.7|442.3|442.7|442.4|442.6|442.3|1887
1770279820000|2026-02-05 08:23:40||442.4||442.3||442.4||442.3|0
1770279840000|2026-02-05 08:24:00|443|442.4|443.1|442.7|443.1|442.7|443|442.4|1007
1770279850000|2026-02-05 08:24:10|443.3|442.9|443.3|442.9|443.3|442.9|443.3|442.9|793
1770279860000|2026-02-05 08:24:20|443.4|443|443.4|443|443.4|443|443.4|443|0
1770279900000|2026-02-05 08:25:00|443.3|442.9|443.3|442.9|443.3|442.9|443.2|442.9|603
1770279910000|2026-02-05 08:25:10|443.2||443.2||443.2||443.2||0
1770279920000|2026-02-05 08:25:20|442.2|441.7|442.1|441.7|442.2|441.8|442.1|441.7|0
1770279950000|2026-02-05 08:25:50|442||442.1||442.1||442||0
1770279970000|2026-02-05 08:26:10|442.3|442|442.3|442|442.3|442|442.3|442|1141
1770279990000|2026-02-05 08:26:30|442.4|442.1|442.4|442.1|442.4|442.1|442.4|442.1|973
1770280000000|2026-02-05 08:26:40|||||||||8
1770280010000|2026-02-05 08:26:50|442.5|442.2|442.7|442.3|442.7|442.3|442.5|442.2|390
1770280040000|2026-02-05 08:27:20|442.6||442.6||442.6||442.6||0
1770280060000|2026-02-05 08:27:40|||||||||500
1770280090000|2026-02-05 08:28:10|442.5|442.2|442.5|442.2|442.5|442.2|442.5|442.2|0
1770280120000|2026-02-05 08:28:40|442.6||442.6||442.6||442.6||0
1770280130000|2026-02-05 08:28:50|||||||||190
1770280140000|2026-02-05 08:29:00|442.4|442.1|442.4|442.1|442.4|442.1|442.4|442.1|0
1770280150000|2026-02-05 08:29:10|442.5|442.2|442.5|442.1|442.6|442.2|442.5|442.1|376
1770280170000|2026-02-05 08:29:30|442.4|442|442.3|442|442.4|442|442.2|442|720
1770280180000|2026-02-05 08:29:40|442.1||442.3||442.3||442.1||718
1770280190000|2026-02-05 08:29:50|442.2||442.2||442.2||442.2||0
1770280200000|2026-02-05 08:30:00|442.1|441.9|442.1|441.9|442.1|441.9|442.1|441.9|1327
1770280210000|2026-02-05 08:30:10|442.2||442.2||442.2||442.2||771
1770280220000|2026-02-05 08:30:20|442.3|442.1|442.3|442|442.3|442.1|442.3|442|19
1770280230000|2026-02-05 08:30:30|||||||||548
1770280270000|2026-02-05 08:31:10|442.4|442.1|442.7|442.3|442.7|442.3|442.4|442.1|1164
1770280290000|2026-02-05 08:31:30|442.6||442.6||442.6||442.6||0
1770280300000|2026-02-05 08:31:40|442.7||442.7||442.7||442.7||0
1770280310000|2026-02-05 08:31:50||442.4||442.4||442.4||442.4|0
1770280330000|2026-02-05 08:32:10|442.6||442.7||442.7||442.6||0
1770280340000|2026-02-05 08:32:20|442.6||442.6||442.6||442.6||0
1770280350000|2026-02-05 08:32:30|442.5|442.3|441.8|441.5|442.5|442.3|441.7|441.4|944
1770280370000|2026-02-05 08:32:50|||||||||100
1770280410000|2026-02-05 08:33:30|441.7||441.7||441.7||441.7||0
1770280420000|2026-02-05 08:33:40|441.8|441.6|441.9|441.6|441.9|441.6|441.8|441.6|1353
1770280440000|2026-02-05 08:34:00|441.7|441.4|441.7|441.4|441.7|441.4|441.7|441.4|37
1770280470000|2026-02-05 08:34:30|441.6||441.6||441.6||441.6||0
1770280480000|2026-02-05 08:34:40|441.7||441.7||441.7||441.7||431
1770280510000|2026-02-05 08:35:10||441.5||441.5||441.5||441.5|0
1770280540000|2026-02-05 08:35:40|441.9|441.6|441.9|441.6|441.9|441.6|441.9|441.6|389
1770280550000|2026-02-05 08:35:50|442|441.7|441.7|441.4|442|441.7|441.6|441.4|4
1770280560000|2026-02-05 08:36:00|441.5|441.3|441.5|441.3|441.5|441.3|441.5|441.3|0
1770280570000|2026-02-05 08:36:10|||||||||100
1770280580000|2026-02-05 08:36:20||441.2||441.2||441.2||441.2|0
1770280590000|2026-02-05 08:36:30|441.4||441.4||441.4||441.4||769
1770280600000|2026-02-05 08:36:40|441.2|440.9|441.1|440.8|441.2|440.9|441|440.7|274
1770280610000|2026-02-05 08:36:50|441.2|440.9|441.2|440.9|441.2|440.9|441.2|440.9|0
1770280620000|2026-02-05 08:37:00|441.3|441|441.3|441|441.3|441|441.3|441|0
1770280630000|2026-02-05 08:37:10|441.5|441.1|441.3|441|441.5|441.1|441.3|441|1370
1770280690000|2026-02-05 08:38:10|441.4|441.1|441.5|441.1|441.5|441.1|441.4|441.1|0
1770280700000|2026-02-05 08:38:20|441.4|440.9|441.3|440.9|441.4|440.9|441.3|440.9|300
1770280710000|2026-02-05 08:38:30||441||441||441||441|0
1770280740000|2026-02-05 08:39:00|441.2||441.3||441.3||441.2||581
1770280800000|2026-02-05 08:40:00||441.1||441.1||441.1||441.1|963
1770280810000|2026-02-05 08:40:10|442|441.6|441.8|441.6|442|441.6|441.8|441.6|0
1770280820000|2026-02-05 08:40:20|441.6|441.4|441.6|441.4|441.6|441.4|441.6|441.4|0
1770280830000|2026-02-05 08:40:30|441.8|441.5|441.8|441.5|441.8|441.5|441.8|441.5|8
1770280850000|2026-02-05 08:40:50|441.5|441.2|441.5|441.2|441.5|441.2|441.5|441.2|759
1770280860000|2026-02-05 08:41:00|441.4||441.5||441.5||441.4||575
1770280870000|2026-02-05 08:41:10|441.7|441.3|441.7|441.3|441.7|441.3|441.7|441.3|0
1770280880000|2026-02-05 08:41:20|441.8|441.4|442|441.7|442|441.7|441.8|441.4|9
1770280890000|2026-02-05 08:41:30|442.2|441.9|442.2|441.9|442.2|441.9|442.2|441.9|566
1770280900000|2026-02-05 08:41:40|442.4|442.1|442.4|442.1|442.4|442.1|442.4|442.1|965
1770280910000|2026-02-05 08:41:50|442.3||442.4||442.4||442.3||556
1770280920000|2026-02-05 08:42:00|442.3|442|442.3|442|442.3|442|442.3|442|560
1770280930000|2026-02-05 08:42:10|442.2|441.9|442.3|442|442.3|442|442.2|441.9|0
1770280940000|2026-02-05 08:42:20|442.4|442.1|442.4|442.1|442.4|442.1|442.4|442.1|0
1770280950000|2026-02-05 08:42:30||442.2||442.2||442.2||442.2|0
1770280960000|2026-02-05 08:42:40|442.5|442.3|442.5|442.2|442.5|442.3|442.5|442.2|7
1770280970000|2026-02-05 08:42:50|442.4|442.1|442.4|442.1|442.4|442.1|442.4|442.1|2244
1770280980000|2026-02-05 08:43:00|442.5|442.2|442.5|442.2|442.5|442.2|442.4|442.1|809
1770280990000|2026-02-05 08:43:10||442.1||442.1||442.1||442.1|0
1770281000000|2026-02-05 08:43:20|442.4||442.4||442.4||442.4||0
1770281040000|2026-02-05 08:44:00|442.3||442.4||442.4||442.3||0
1770281050000|2026-02-05 08:44:10|442.3|442|442.4|442.1|442.4|442.1|442.3|442|1371
1770281060000|2026-02-05 08:44:20|442.3|442|442.2|441.9|442.3|442|442.2|441.9|633
1770281100000|2026-02-05 08:45:00|442.3||442.3||442.3||442.3||0
1770281110000|2026-02-05 08:45:10||442||442||442||442|0
1770281160000|2026-02-05 08:46:00|442.2|441.9|442.2|441.9|442.2|441.9|442.2|441.9|30
1770281220000|2026-02-05 08:47:00|442.3|442|442.2|441.9|442.3|442|442.2|441.9|502
1770281380000|2026-02-05 08:49:40||442||442||442||442|534
1770281390000|2026-02-05 08:49:50|442.4|442.1|442.4|442.1|442.4|442.1|442.4|442.1|610
1770281400000|2026-02-05 08:50:00|||||||||1330
1770281420000|2026-02-05 08:50:20|||||||||950
1770281450000|2026-02-05 08:50:50|442.3||442.4||442.4||442.3||631
1770281470000|2026-02-05 08:51:10|442.3|442|442.3|442|442.3|442|442.3|442|0
1770281520000|2026-02-05 08:52:00|442.4|442.1|442.4|442.1|442.4|442.1|442.4|442.1|0
1770281530000|2026-02-05 08:52:10|442.3|442|442.4|442.1|442.4|442.1|442.3|442|1130
1770281540000|2026-02-05 08:52:20|442.2|441.9|442.2|441.9|442.2|441.9|442.2|441.9|0
1770281600000|2026-02-05 08:53:20|442.3|442|442.3|442|442.3|442|442.3|442|0
1770281630000|2026-02-05 08:53:50|442.4|442.1|442.4|442.1|442.4|442.1|442.4|442.1|38
1770281640000|2026-02-05 08:54:00|442.3|442|442.2|441.9|442.3|442|442.2|441.9|30
1770281670000|2026-02-05 08:54:30|442.1||442.1||442.1||442.1||1125
1770281710000|2026-02-05 08:55:10|442|441.8|441.7|441.4|442|441.8|441.7|441.4|962
1770281740000|2026-02-05 08:55:40|441.6|441.3|441.3|441|441.6|441.3|441.3|440.9|905
1770281750000|2026-02-05 08:55:50||440.9||440.9||441||440.9|0
1770281760000|2026-02-05 08:56:00|441.2||441.2||441.2||441.2||0
1770281820000|2026-02-05 08:57:00|441.1|441.1|441.4|441.1|441.4|441.1|441.1|441.1|0
1770281870000|2026-02-05 08:57:50|441.6|441.4|441.7|441.4|441.7|441.4|441.6|441.4|10
1770281880000|2026-02-05 08:58:00|441.6|441.5|441.5|441.2|441.6|441.5|441.5|441.2|525
1770281890000|2026-02-05 08:58:10|441.4|441.1|441.3|441.1|441.4|441.1|441.3|441.1|1483
1770281900000|2026-02-05 08:58:20|441.4||441.4||441.4||441.4||0
1770281920000|2026-02-05 08:58:40|441.5|441.2|441.5|441.2|441.5|441.2|441.5|441.2|744
1770281940000|2026-02-05 08:59:00|||||||||1199
1770281960000|2026-02-05 08:59:20|441.4|441.1|441.4|441.1|441.4|441.1|441.4|441.1|1460
1770282000000|2026-02-05 09:00:00|441.3||441.3||441.3||441.3||2210
1770282010000|2026-02-05 09:00:10||441||441||441||441|69
1770282020000|2026-02-05 09:00:20|441.5|441.3|442.1|441.8|442.1|441.8|441.5|441.3|20728
1770282050000|2026-02-05 09:00:50||441.9||441.9||441.9||441.9|453
1770282060000|2026-02-05 09:01:00|||||||||1026
1770282070000|2026-02-05 09:01:10|442|441.7|441.9|441.7|442|441.7|441.9|441.7|0
1770282080000|2026-02-05 09:01:20|441.7|441.5|441.7|441.4|441.8|441.6|441.6|441.4|3487
1770282100000|2026-02-05 09:01:40|441.6||441.6||441.6||441.6||0
1770282110000|2026-02-05 09:01:50|||||||||1568
1770282140000|2026-02-05 09:02:20|441.8|441.5|441.8|441.6|441.8|441.6|441.8|441.5|0
1770282220000|2026-02-05 09:03:40|441.9|441.7|442|441.7|442|441.7|441.9|441.7|912
1770282240000|2026-02-05 09:04:00|442.2|441.9|442.2|441.9|442.2|441.9|442.2|441.9|1000
1770282250000|2026-02-05 09:04:10|442.4|442|442.4|442.1|442.4|442.1|442.4|442|0
1770282260000|2026-02-05 09:04:20||442.2||442.1||442.2||442.1|0
1770282290000|2026-02-05 09:04:50|442.5|442.2|442.5|442.2|442.5|442.2|442.5|442.2|0
1770282330000|2026-02-05 09:05:30|442.8|442.5|442.8|442.5|442.8|442.5|442.8|442.5|0
1770282340000|2026-02-05 09:05:40|442.9|442.6|442.9|442.6|443|442.6|442.9|442.6|0
1770282480000|2026-02-05 09:08:00|443|442.7|443.1|442.9|443.1|442.9|443|442.7|1000
1770282490000|2026-02-05 09:08:10|443.2||443.2||443.2||443.2||0
1770282600000|2026-02-05 09:10:00|443.4|443|443.2|443|443.4|443.1|443.2|443|1177
1770282620000|2026-02-05 09:10:20|443.3||443.3||443.3||443.3||684
1770282630000|2026-02-05 09:10:30|443.4|443.1|443.3|443|443.4|443.1|443.3|443|0
1770282720000|2026-02-05 09:12:00|443.4|443.1|443.4|443.1|443.4|443.1|443.4|443.1|0
1770282730000|2026-02-05 09:12:10|443.5|443.2|443.5|443.3|443.5|443.3|443.5|443.2|32
1770282740000|2026-02-05 09:12:20|443.6|443.4|443.7|443.4|443.7|443.4|443.6|443.4|0
1770282760000|2026-02-05 09:12:40|443.6|443.3|443.6|443.4|443.6|443.4|443.6|443.3|695
1770282770000|2026-02-05 09:12:50|||||||||499
1770282820000|2026-02-05 09:13:40|443.5|443.3|443.5|443.2|443.5|443.3|443.5|443.2|1408
1770282920000|2026-02-05 09:15:20|443.2|442.8|443.2|442.8|443.2|442.9|443.1|442.8|1678
1770282930000|2026-02-05 09:15:30||442.9||442.8||442.9||442.8|0
1770282940000|2026-02-05 09:15:40|443.1|442.9|443.1|442.8|443.1|442.9|443.1|442.8|2
1770282980000|2026-02-05 09:16:20|443.2|442.9|443.2|442.9|443.2|442.9|443.2|442.9|998
1770282990000|2026-02-05 09:16:30|443.5|443|443.5|443.2|443.5|443.2|443.5|443|82
1770283000000|2026-02-05 09:16:40|443.4||443.5||443.5||443.4||0
1770283020000|2026-02-05 09:17:00|443.3|443|443.3|443|443.3|443|443.3|443|0
1770283100000|2026-02-05 09:18:20|443.2|443.1|443.4|443.1|443.4|443.1|443.2|443.1|387
1770283110000|2026-02-05 09:18:30|443.3||443.3||443.3||443.3||0
1770283140000|2026-02-05 09:19:00|443.5|443.2|443.5|443.2|443.5|443.2|443.5|443.2|672
1770283150000|2026-02-05 09:19:10|443.6|443.3|443.6|443.3|443.6|443.3|443.6|443.3|0
1770283180000|2026-02-05 09:19:40|443.4|443.2|443.3|443.1|443.4|443.2|443.3|443.1|0
1770283200000|2026-02-05 09:20:00|443.2|443.2|443.2|443.1|443.3|443.2|443.2|443|898
1770283210000|2026-02-05 09:20:10|443.3||443.3||443.3||443.3||1012
1770283270000|2026-02-05 09:21:10|||||||||545
1770283290000|2026-02-05 09:21:30|||||||||602
1770283320000|2026-02-05 09:22:00|443.6|443.2|443.6|443.3|443.6|443.3|443.6|443.2|0
1770283330000|2026-02-05 09:22:10|443.5|443.2|443.2|443|443.5|443.2|443.2|443|0
1770283440000|2026-02-05 09:24:00|443.1|442.9|443.1|442.9|443.1|442.9|443.1|442.9|1500
1770283480000|2026-02-05 09:24:40|443.2|443|443.2|443|443.2|443|443.2|443|695
1770283560000|2026-02-05 09:26:00||442.9||442.9||442.9||442.9|0
1770283570000|2026-02-05 09:26:10|443.4|443.1|443.4|443.1|443.4|443.1|443.4|443.1|400
1770283630000|2026-02-05 09:27:10|443.5|443.2|443.6|443.3|443.6|443.3|443.5|443.2|363
1770283710000|2026-02-05 09:28:30|||||||||350
1770283760000|2026-02-05 09:29:20|||||||||40
1770283790000|2026-02-05 09:29:50|443.5|443.2|443.4|443.2|443.5|443.2|443.4|443.2|915
1770283860000|2026-02-05 09:31:00|443.5|443.3|443.5|443.2|443.5|443.3|443.5|443.2|1108
1770283880000|2026-02-05 09:31:20||443.3||443.3||443.3||443.3|0
1770283910000|2026-02-05 09:31:50|443.2|442.9|443.1|442.9|443.2|442.9|443.1|442.9|1126
1770283920000|2026-02-05 09:32:00|443|442.8|442.9|442.7|443|442.8|442.9|442.7|0
1770283940000|2026-02-05 09:32:20|443||443||443||443||0
1770283950000|2026-02-05 09:32:30|442.9||442.9||442.9||442.9||1271
1770283960000|2026-02-05 09:32:40|443||443||443||443||1363
1770283990000|2026-02-05 09:33:10|443.1|442.8|443.1|443|443.1|443|443.1|442.8|217
1770284010000|2026-02-05 09:33:30|443.2|443.1|443.4|443.1|443.4|443.1|443.2|443.1|297
1770284040000|2026-02-05 09:34:00||443.2||443.2||443.2||443.2|0
1770284090000|2026-02-05 09:34:50|443.5|443.3|443.5|443.2|443.5|443.3|443.5|443.2|1281
1770284170000|2026-02-05 09:36:10|443.1|443|443.1|443|443.1|443|443.1|443|0
1770284190000|2026-02-05 09:36:30|443.2||443.2||443.2||443.2||0
1770284210000|2026-02-05 09:36:50|443.1||443.1||443.1||443.1||0
1770284230000|2026-02-05 09:37:10|443.2||443.2||443.2||443.2||0
1770284290000|2026-02-05 09:38:10|443.1||443.1||443.1||443.1||0
1770284300000|2026-02-05 09:38:20|443.2||443.2||443.2||443.2||577
1770284380000|2026-02-05 09:39:40|442.8|442.7|443.2|443|443.2|443|442.8|442.7|2940
1770284390000|2026-02-05 09:39:50|443.3|443.1|443.3|443.1|443.3|443.1|443.3|443.1|11
1770284400000|2026-02-05 09:40:00|443.5|443.3|443.6|443.4|443.6|443.4|443.5|443.3|1094
1770284450000|2026-02-05 09:40:50|||||||||973
1770284460000|2026-02-05 09:41:00|||||||||586
1770284470000|2026-02-05 09:41:10||443.5||443.4||443.5||443.4|0
1770284490000|2026-02-05 09:41:30|||||||||200
1770284510000|2026-02-05 09:41:50|443.3|443.1|443.3|443.1|443.3|443.1|443.3|443.1|567
1770284520000|2026-02-05 09:42:00|443.2|442.9|443.3|443|443.3|443|443.2|442.9|1963
1770284530000|2026-02-05 09:42:10||443.1||443||443.1||443|0
1770284550000|2026-02-05 09:42:30||443.1||443.1||443.1||443.1|0
1770284570000|2026-02-05 09:42:50|443.4|443.2|443.4|443.2|443.4|443.2|443.4|443.2|936
1770284580000|2026-02-05 09:43:00|443.5|443.3|443.5|443.3|443.5|443.3|443.5|443.3|810
1770284590000|2026-02-05 09:43:10|443.6|443.4|443.7|443.6|443.7|443.6|443.6|443.4|905
1770284600000|2026-02-05 09:43:20||443.5||443.5||443.5||443.5|358
1770284610000|2026-02-05 09:43:30||443.4||443.4||443.4||443.4|0
1770284630000|2026-02-05 09:43:50||443.5||443.5||443.5||443.5|0
1770284640000|2026-02-05 09:44:00|443.5|443.3|443.3|443.1|443.5|443.3|443.3|443.1|159
1770284680000|2026-02-05 09:44:40|443.2||443.3||443.3||443.2||1171
1770284700000|2026-02-05 09:45:00||443.2||443.2||443.2||443.2|0
1770284750000|2026-02-05 09:45:50|443.4|443.3|443.4|443.3|443.4|443.3|443.4|443.3|0
1770284770000|2026-02-05 09:46:10||443.2||443.2||443.2||443.2|0
1770284910000|2026-02-05 09:48:30|443.6|443.4|443.6|443.4|443.6|443.4|443.6|443.4|775
1770284920000|2026-02-05 09:48:40|443.4|443.2|443.3|443.2|443.4|443.3|443.3|443.2|6
1770284930000|2026-02-05 09:48:50||443.1||443.1||443.1||443.1|2540
1770284940000|2026-02-05 09:49:00||443.2||443.2||443.2||443.2|0
1770284950000|2026-02-05 09:49:10|443.2|443.1|442.9|442.8|443.2|443.1|442.9|442.8|1378
1770284960000|2026-02-05 09:49:20|442.7|442.7|442.7|442.6|442.7|442.7|442.7|442.6|0
1770284970000|2026-02-05 09:49:30|442.6|442.5|442.6|442.5|442.6|442.5|442.6|442.5|0
1770284980000|2026-02-05 09:49:40|442.5|442.4|442.5|442.4|442.5|442.4|442.5|442.4|0
1770285020000|2026-02-05 09:50:20|442.6||442.6||442.6||442.6||0
1770285030000|2026-02-05 09:50:30||442.5||442.4||442.5||442.4|30
1770285060000|2026-02-05 09:51:00|442.7|442.5|442.7|442.5|442.7|442.5|442.7|442.5|1247
1770285080000|2026-02-05 09:51:20|442.6|442.4|442.3|442.1|442.6|442.4|442.3|442.1|910
1770285090000|2026-02-05 09:51:30|442.1|442|442.1|441.9|442.1|442|442.1|441.9|963
1770285100000|2026-02-05 09:51:40|442||442||442||442||0
1770285120000|2026-02-05 09:52:00|442.1|442|442.1|441.9|442.1|442|442.1|441.9|1683
1770285150000|2026-02-05 09:52:30||442||442||442||442|0
1770285180000|2026-02-05 09:53:00|442.2|442.1|442.3|442.1|442.3|442.1|442.2|442.1|1695
1770285220000|2026-02-05 09:53:40||442.2||442.2||442.2||442.2|0
1770285230000|2026-02-05 09:53:50|442.4||442.4||442.4||442.4||801
1770285300000|2026-02-05 09:55:00|442.5|442.3|442.5|442.3|442.5|442.3|442.5|442.3|672
1770285360000|2026-02-05 09:56:00|442.4|442.4|442.5|442.4|442.5|442.4|442.4|442.4|1247
1770285380000|2026-02-05 09:56:20|442.4|442.3|442.5|442.3|442.5|442.3|442.4|442.3|1246
1770285390000|2026-02-05 09:56:30|442.3|442.1|442.3|442.1|442.3|442.1|442.3|442.1|0
1770285400000|2026-02-05 09:56:40|442.2||442.2||442.2||442.2||0
1770285440000|2026-02-05 09:57:20|442.1|442|442.5|442.4|442.6|442.4|442|441.9|150
1770285450000|2026-02-05 09:57:30|442.6|442.3|442.5|442.3|442.6|442.3|442.5|442.3|0
1770285460000|2026-02-05 09:57:40|442.4|442.4|442.4|442.3|442.4|442.4|442.4|442.3|0
1770285470000|2026-02-05 09:57:50||442.2||442.2||442.2||442.2|0
1770285600000|2026-02-05 10:00:00|442.3|442.1|442.3|442.1|442.3|442.1|442.3|442.1|82
1770285610000|2026-02-05 10:00:10|442.2||442.2||442.2||442.2||0
1770285640000|2026-02-05 10:00:40||442||442||442||442|0
1770285650000|2026-02-05 10:00:50|442.1||442.1||442.1||442.1||0
1770285660000|2026-02-05 10:01:00|442.2||442.2||442.2||442.2||573
1770285670000|2026-02-05 10:01:10|||||||||40
1770285690000|2026-02-05 10:01:30||442.1||442.1||442.1||442.1|0
1770285700000|2026-02-05 10:01:40|442.3|442.2|442.4|442.2|442.4|442.2|442.3|442.2|1154
1770285710000|2026-02-05 10:01:50|442.5|442.3|442.6|442.5|442.6|442.5|442.5|442.3|753
1770285720000|2026-02-05 10:02:00||442.4||442.4||442.4||442.4|7
1770285730000|2026-02-05 10:02:10|442.5||442.6||442.6||442.5||669
1770285740000|2026-02-05 10:02:20|442.5||442.5||442.5||442.5||0
1770285760000|2026-02-05 10:02:40|442.6||442.6||442.6||442.6||1246
1770285780000|2026-02-05 10:03:00|||||||||634
1770285810000|2026-02-05 10:03:30|442.5||442.5||442.5||442.5||0
1770285820000|2026-02-05 10:03:40|442.6||442.6||442.6||442.6||0
1770285920000|2026-02-05 10:05:20|442.5||442.6||442.6||442.5||0
1770285970000|2026-02-05 10:06:10|442.5|442.3|442.5|442.3|442.5|442.3|442.5|442.3|3132
1770286080000|2026-02-05 10:08:00|||||||||215
1770286090000|2026-02-05 10:08:10||442.4||442.3||442.4||442.3|1683
1770286100000|2026-02-05 10:08:20|442.8|442.7|443|442.8|443|442.8|442.8|442.7|1246
1770286110000|2026-02-05 10:08:30||442.9||442.9||442.9||442.9|7
1770286120000|2026-02-05 10:08:40|443.1||443.1||443.1||443.1||0
1770286130000|2026-02-05 10:08:50|443.2|443|443.1|442.9|443.2|443.1|443.1|442.9|0
1770286140000|2026-02-05 10:09:00|443|442.8|443|442.8|443|442.8|443|442.8|0
1770286180000|2026-02-05 10:09:40|442.8|442.7|442.9|442.8|442.9|442.8|442.8|442.7|929
1770286200000|2026-02-05 10:10:00|443|442.9|442.9|442.8|443|442.9|442.9|442.8|0
1770286240000|2026-02-05 10:10:40|443||443||443||443||1100
1770286270000|2026-02-05 10:11:10||442.9||442.9||442.9||442.9|0
1770286320000|2026-02-05 10:12:00|443.1|443|443.1|443|443.1|443|443.1|443|1780
1770286340000|2026-02-05 10:12:20||442.9||442.9||442.9||442.9|769
1770286370000|2026-02-05 10:12:50|443||443.1||443.1||443||1246
1770286380000|2026-02-05 10:13:00||443||442.9||443||442.9|1246
1770286420000|2026-02-05 10:13:40|443.2|443.1|443.2|443.1|443.2|443.1|443.2|443.1|112
1770286450000|2026-02-05 10:14:10|443.1|443|443.2|443|443.2|443|443.1|443|0
1770286460000|2026-02-05 10:14:20|443.1|442.9|443.1|442.9|443.1|442.9|443.1|442.9|0
1770286480000|2026-02-05 10:14:40|443.2|443|443.2|443|443.2|443|443.2|443|0
1770286490000|2026-02-05 10:14:50|443|442.8|442.9|442.8|443|442.8|442.9|442.8|854
1770286510000|2026-02-05 10:15:10|442.8|442.7|442.7|442.6|442.8|442.7|442.7|442.6|770
1770286520000|2026-02-05 10:15:20||442.5||442.5||442.5||442.5|0
1770286530000|2026-02-05 10:15:30|442.6|442.6|442.7|442.6|442.7|442.6|442.6|442.6|595
1770286540000|2026-02-05 10:15:40||442.5||442.5||442.5||442.5|0
1770286560000|2026-02-05 10:16:00|442.6||442.7||442.7||442.6||0
1770286580000|2026-02-05 10:16:20|442.9|442.7|442.9|442.7|442.9|442.7|442.9|442.7|0
1770286590000|2026-02-05 10:16:30|443|442.8|443|442.8|443|442.8|443|442.8|111
1770286620000|2026-02-05 10:17:00||442.9||442.9||442.9||442.9|0
1770286640000|2026-02-05 10:17:20|443.1||443||443.1||443||1297
1770286650000|2026-02-05 10:17:30||442.8||442.8||442.9||442.8|30
1770286700000|2026-02-05 10:18:20|443.2|443|443.2|443|443.2|443|443.2|443|1264
1770286710000|2026-02-05 10:18:30||442.9||442.9||442.9||442.9|0
1770286750000|2026-02-05 10:19:10|443|443|443.1|443|443.1|443|443|443|720
1770286780000|2026-02-05 10:19:40||442.9||442.9||442.9||442.9|768
1770286800000|2026-02-05 10:20:00|443||443||443||443||0
1770286820000|2026-02-05 10:20:20|442.9|442.8|442.9|442.8|442.9|442.8|442.9|442.8|1481
1770286870000|2026-02-05 10:21:10|443||443||443||443||0
1770286920000|2026-02-05 10:22:00|443.1|442.9|443.1|442.9|443.1|442.9|443.1|442.9|690
1770286940000|2026-02-05 10:22:20|443||443||443||443||0
1770286950000|2026-02-05 10:22:30||442.8||442.8||442.8||442.8|0
1770286990000|2026-02-05 10:23:10|442.9||442.9||442.9||442.9||0
1770287010000|2026-02-05 10:23:30|442.8|442.7|442.8|442.7|442.8|442.7|442.8|442.7|0
1770287020000|2026-02-05 10:23:40|442.9||442.9||442.9||442.9||0
1770287030000|2026-02-05 10:23:50||442.8||442.7||442.8||442.7|0
1770287050000|2026-02-05 10:24:10||442.8||442.8||442.8||442.8|0
1770287100000|2026-02-05 10:25:00|443.1|442.9|443.1|442.9|443.1|442.9|443.1|442.9|0
1770287130000|2026-02-05 10:25:30||443||443||443||443|300
1770287150000|2026-02-05 10:25:50|443.2||443.2||443.2||443.2||254
1770287210000|2026-02-05 10:26:50|443.1||443.1||443.1||443.1||0
1770287220000|2026-02-05 10:27:00|443.2|443.1|443.2|443.1|443.2|443.1|443.2|443.1|0
1770287230000|2026-02-05 10:27:10|443.3||443.3||443.3||443.3||0
1770287270000|2026-02-05 10:27:50|443.4|443.2|443.4|443.2|443.4|443.2|443.4|443.2|10
1770287340000|2026-02-05 10:29:00|443.5|443.3|443.5|443.3|443.5|443.3|443.5|443.3|787
1770287350000|2026-02-05 10:29:10|443.4|443.2|443.2|443|443.4|443.2|443.2|443|118
1770287390000|2026-02-05 10:29:50||443.1||443||443.1||443|0
1770287400000|2026-02-05 10:30:00||443.1||443||443.1||443|0
1770287450000|2026-02-05 10:30:50|443.1|442.9|443.2|443.1|443.2|443.1|443.1|442.9|2277
1770287460000|2026-02-05 10:31:00|443.3|443.2|443.3|443.2|443.3|443.2|443.3|443.2|1118
1770287470000|2026-02-05 10:31:10||443.1||443.1||443.1||443.1|0
1770287520000|2026-02-05 10:32:00|443.4|443.3|443.4|443.3|443.4|443.3|443.4|443.3|17
1770287530000|2026-02-05 10:32:10|443.3|443.2|443.3|443.1|443.3|443.2|443.3|443.1|1439
1770287540000|2026-02-05 10:32:20|443.2|443|443.2|443.1|443.2|443.1|443.2|443|1347
1770287560000|2026-02-05 10:32:40||443||443||443||443|0
1770287570000|2026-02-05 10:32:50|443.1||443.1||443.1||443.1||0
1770287590000|2026-02-05 10:33:10|443.2||443.2||443.2||443.2||0
1770287600000|2026-02-05 10:33:20|443.1||443.2||443.2||443.1||0
1770287610000|2026-02-05 10:33:30||443.1||443.1||443.1||443.1|0
1770287620000|2026-02-05 10:33:40|443.3||443.3||443.3||443.3||934
1770287680000|2026-02-05 10:34:40||443.2||443.2||443.2||443.2|0
1770287690000|2026-02-05 10:34:50||443.1||443.1||443.1||443.1|0
1770287770000|2026-02-05 10:36:10||443.2||443.1||443.2||443.1|0
1770287840000|2026-02-05 10:37:20|443.2||443.2||443.2||443.2||30
1770287880000|2026-02-05 10:38:00|443.3||443.3||443.3||443.3||982
1770287890000|2026-02-05 10:38:10||443.2||443.1||443.2||443.1|650
1770287920000|2026-02-05 10:38:40|443.2||443.2||443.2||443.2||0
1770287940000|2026-02-05 10:39:00|443.3||443.2||443.3||443.2||0
1770287990000|2026-02-05 10:39:50|||||||||113
1770288010000|2026-02-05 10:40:10||443||443||443||443|0
1770288050000|2026-02-05 10:40:50|443.1||443.2||443.2||443.1||250
1770288090000|2026-02-05 10:41:30||443.1||443.1||443.1||443.1|0
1770288100000|2026-02-05 10:41:40|443.3||443.3||443.3||443.3||150
1770288120000|2026-02-05 10:42:00|443.2|443.2|443.2|443.1|443.2|443.2|443.2|443.1|8
1770288130000|2026-02-05 10:42:10|443.3||443.2||443.3||443.2||0
1770288140000|2026-02-05 10:42:20|443.3|443.2|443.3|443.2|443.3|443.2|443.3|443.2|860
1770288150000|2026-02-05 10:42:30||443.1||443.1||443.1||443.1|0
1770288260000|2026-02-05 10:44:20|443.2||443.2||443.2||443.2||0
1770288280000|2026-02-05 10:44:40|443.3||443.3||443.3||443.3||100
1770288300000|2026-02-05 10:45:00||443.2||443.2||443.2||443.2|300
1770288310000|2026-02-05 10:45:10|443.4|443.3|443.4|443.3|443.4|443.3|443.4|443.3|410
1770288330000|2026-02-05 10:45:30|443.5|443.4|443.5|443.4|443.5|443.4|443.5|443.4|0
1770288350000|2026-02-05 10:45:50|443.6||443.6||443.6||443.6||804
1770288360000|2026-02-05 10:46:00|443.5|443.5|443.6|443.4|443.6|443.5|443.5|443.4|0
1770288490000|2026-02-05 10:48:10|443.5||443.6||443.6||443.5||0
1770288500000|2026-02-05 10:48:20|443.5||443.5||443.5||443.5||0
1770288530000|2026-02-05 10:48:50|443.4|443.3|443.4|443.3|443.4|443.3|443.4|443.3|1244
1770288570000|2026-02-05 10:49:30|||||||||5997
1770288580000|2026-02-05 10:49:40|443.5|443.4|443.5|443.4|443.5|443.4|443.5|443.4|0
1770288590000|2026-02-05 10:49:50|443.6|443.5|443.6|443.5|443.6|443.5|443.6|443.5|0
1770288600000|2026-02-05 10:50:00|443.7|443.6|443.7|443.6|443.7|443.6|443.7|443.6|0
1770288610000|2026-02-05 10:50:10|443.6|443.5|443.6|443.5|443.6|443.5|443.6|443.5|1475
1770288620000|2026-02-05 10:50:20|443.7||443.6||443.7||443.6||0
1770288660000|2026-02-05 10:51:00|443.5|443.4|443.6|443.5|443.6|443.5|443.5|443.4|2092
1770288690000|2026-02-05 10:51:30|443.7||443.7||443.7||443.7||0
1770288740000|2026-02-05 10:52:20|443.6||443.6||443.6||443.6||0
1770288750000|2026-02-05 10:52:30|||||||||650
1770288800000|2026-02-05 10:53:20||443.4||443.4||443.4||443.4|30
1770288860000|2026-02-05 10:54:20|443.5|443.3|443.5|443.3|443.5|443.3|443.5|443.3|27
1770288900000|2026-02-05 10:55:00||443.4||443.4||443.4||443.4|0
1770288980000|2026-02-05 10:56:20||443.3||443.3||443.3||443.3|0
1770289000000|2026-02-05 10:56:40||443.4||443.3||443.4||443.3|0
1770289080000|2026-02-05 10:58:00||443.4||443.4||443.4||443.4|0
1770289090000|2026-02-05 10:58:10|443.7|443.6|443.7|443.6|443.7|443.6|443.7|443.6|0
1770289170000|2026-02-05 10:59:30||443.5||443.5||443.5||443.5|0
1770289180000|2026-02-05 10:59:40|443.8|443.6|443.8|443.6|443.8|443.6|443.8|443.6|789
1770289190000|2026-02-05 10:59:50|443.7|443.5|443.7|443.5|443.7|443.5|443.7|443.5|0
1770289220000|2026-02-05 11:00:20|443.8|443.7|443.9|443.8|443.9|443.8|443.8|443.7|912
1770289230000|2026-02-05 11:00:30|444|443.9|444.1|443.9|444.1|443.9|444|443.9|1745
1770289240000|2026-02-05 11:00:40|444||444||444||444||0
1770289270000|2026-02-05 11:01:10||443.8||443.8||443.8||443.8|0
1770289290000|2026-02-05 11:01:30|444.1|444|444.1|444|444.1|444|444.1|444|0
1770289300000|2026-02-05 11:01:40|||||||||5
1770289310000|2026-02-05 11:01:50|444|443.9|444|443.9|444|443.9|444|443.9|6
1770289320000|2026-02-05 11:02:00|443.9|443.8|443.9|443.8|443.9|443.8|443.9|443.8|0
1770289330000|2026-02-05 11:02:10|443.8|443.7|443.8|443.7|443.8|443.7|443.8|443.7|1474
1770289350000|2026-02-05 11:02:30|443.7|443.6|443.7|443.6|443.7|443.6|443.7|443.6|1902
1770289390000|2026-02-05 11:03:10|443.8|443.7|443.8|443.7|443.8|443.7|443.8|443.7|0
1770289440000|2026-02-05 11:04:00||443.6||443.6||443.6||443.6|347
1770289460000|2026-02-05 11:04:20|443.7||443.7||443.7||443.7||1080
1770289480000|2026-02-05 11:04:40|443.6|443.5|443.6|443.5|443.6|443.5|443.6|443.5|1244
1770289510000|2026-02-05 11:05:10|443.5|443.4|443.5|443.4|443.5|443.4|443.5|443.4|1272
1770289560000|2026-02-05 11:06:00|443.4|443.3|443.4|443.2|443.4|443.3|443.4|443.2|1528
1770289580000|2026-02-05 11:06:20|443.2|443.1|443.2|443.1|443.2|443.1|443.2|443.1|4
1770289610000|2026-02-05 11:06:50|443.1|443|443|442.9|443.1|443|443|442.9|2149
1770289620000|2026-02-05 11:07:00|443.1|443|443.1|443|443.1|443|443.1|443|0
1770289630000|2026-02-05 11:07:10|||||||||210
1770289640000|2026-02-05 11:07:20|||||||||73
1770289660000|2026-02-05 11:07:40||442.9||442.9||442.9||442.9|0
1770289670000|2026-02-05 11:07:50||443||443||443||443|0
1770289680000|2026-02-05 11:08:00|443.2|443.1|443.2|443.1|443.2|443.1|443.2|443.1|857
1770289700000|2026-02-05 11:08:20|443.1|443|443.1|443|443.1|443|443.1|443|0
1770289710000|2026-02-05 11:08:30||442.9||442.9||442.9||442.9|0
1770289730000|2026-02-05 11:08:50|443||443||443||443||0
1770289740000|2026-02-05 11:09:00|442.9|442.8|442.9|442.7|442.9|442.8|442.9|442.7|0
1770289810000|2026-02-05 11:10:10|443.1|443|443.2|443|443.2|443|443.1|443|0
1770289820000|2026-02-05 11:10:20||443.1||443.1||443.1||443.1|0
1770289860000|2026-02-05 11:11:00|443.3||443.3||443.3||443.3||1145
1770289880000|2026-02-05 11:11:20|443.2|443|443.2|443|443.2|443|443.2|443|0
1770289910000|2026-02-05 11:11:50|443.1|442.9|443.1|442.9|443.1|442.9|443.1|442.9|568
1770290010000|2026-02-05 11:13:30|443|442.8|442.9|442.7|443|442.8|442.9|442.7|1287
1770290040000|2026-02-05 11:14:00|442.6|442.5|442.6|442.5|442.6|442.5|442.6|442.5|3025
1770290050000|2026-02-05 11:14:10|442.5|442.3|442.4|442.3|442.5|442.3|442.4|442.3|2816
1770290060000|2026-02-05 11:14:20|442.5|442.4|442.5|442.4|442.5|442.4|442.5|442.4|0
1770290080000|2026-02-05 11:14:40|442.6||442.6||442.6||442.6||0
1770290090000|2026-02-05 11:14:50|442.5|442.3|442.4|442.3|442.5|442.3|442.4|442.3|226
1770290100000|2026-02-05 11:15:00|442.3|442.2|442.3|442.1|442.3|442.2|442.3|442.1|0
1770290130000|2026-02-05 11:15:30||442.2||442.1||442.2||442.1|0
1770290200000|2026-02-05 11:16:40|442.2|442|442.2|442|442.2|442|442.2|442|1646
1770290220000|2026-02-05 11:17:00|442.1|441.9|442.1|441.9|442.1|441.9|442.1|441.9|1293
1770290340000|2026-02-05 11:19:00||442||442||442||442|0
1770290350000|2026-02-05 11:19:10|442.2||442.2||442.2||442.2||0
1770290360000|2026-02-05 11:19:20||441.9||441.9||441.9||441.9|0
1770290370000|2026-02-05 11:19:30||442||442||442||442|0
1770290390000|2026-02-05 11:19:50||442.1||442.1||442.1||442.1|0
1770290400000|2026-02-05 11:20:00|442.3||442.3||442.3||442.3||0
1770290430000|2026-02-05 11:20:30|442.2|442|442.2|442|442.2|442|442.2|442|1318
1770290470000|2026-02-05 11:21:10|442.1|441.9|442.1|441.9|442.1|441.9|442.1|441.9|1535
1770290510000|2026-02-05 11:21:50|442.2|442|442.2|442|442.2|442|442.2|442|692
1770290540000|2026-02-05 11:22:20|442.3||442.2||442.3||442.2||0
1770290550000|2026-02-05 11:22:30||442.1||442.1||442.1||442.1|0
1770290560000|2026-02-05 11:22:40|442.3||442.3||442.3||442.3||641
1770290590000|2026-02-05 11:23:10||442.2||442.2||442.2||442.2|660
1770290630000|2026-02-05 11:23:50|442.4|442.3|442.5|442.4|442.5|442.4|442.4|442.3|0
1770290640000|2026-02-05 11:24:00|442.6||442.6||442.6||442.6||0
1770290680000|2026-02-05 11:24:40|442.5|442.3|442.5|442.3|442.5|442.3|442.5|442.3|933
1770290710000|2026-02-05 11:25:10||442.4||442.3||442.4||442.3|0
1770290720000|2026-02-05 11:25:20|442.4|442.2|442.3|442.2|442.4|442.2|442.3|442.2|1478
1770290750000|2026-02-05 11:25:50|442.4|442.3|442.4|442.3|442.4|442.3|442.4|442.3|2271
1770290780000|2026-02-05 11:26:20||442.2||442.2||442.2||442.2|0
1770290810000|2026-02-05 11:26:50|442.3|442.1|442.2|442.1|442.3|442.1|442.2|442.1|3431
1770290890000|2026-02-05 11:28:10|442.3||442.3||442.3||442.3||0
1770290900000|2026-02-05 11:28:20||442.2||442.2||442.2||442.2|0
1770290920000|2026-02-05 11:28:40||442.1||442.1||442.1||442.1|30
1770290960000|2026-02-05 11:29:20|442.4|442.3|442.4|442.3|442.4|442.3|442.4|442.3|120
1770290980000|2026-02-05 11:29:40|442.5|442.4|442.5|442.4|442.5|442.4|442.5|442.4|0
1770291040000|2026-02-05 11:30:40|442.4|442.3|442.5|442.3|442.5|442.3|442.4|442.3|0
1770291050000|2026-02-05 11:30:50||442.4||442.4||442.4||442.4|25
1770291070000|2026-02-05 11:31:10|442.4|442.3|442.4|442.2|442.4|442.3|442.4|442.2|298
1770291080000|2026-02-05 11:31:20|442.3||442.3||442.3||442.3||0
1770291180000|2026-02-05 11:33:00|442.2|442.1|442.2|442.1|442.2|442.1|442.2|442.1|1935
1770291200000|2026-02-05 11:33:20|442.3|442.2|442.3|442.2|442.3|442.2|442.3|442.2|0
1770291250000|2026-02-05 11:34:10|||||||||851
1770291420000|2026-02-05 11:37:00|442.2|442.1|442.2|442.1|442.2|442.1|442.2|442.1|0
1770291430000|2026-02-05 11:37:10||442||442||442||442|1810
1770291440000|2026-02-05 11:37:20|442.1||442.1||442.1||442.1||0
1770291460000|2026-02-05 11:37:40|442|441.9|442.1|441.9|442.1|442|442|441.9|20
1770291470000|2026-02-05 11:37:50||442||441.9||442||441.9|0
1770291520000|2026-02-05 11:38:40|442||442||442||442||0
1770291540000|2026-02-05 11:39:00|441.9|441.8|441.9|441.8|441.9|441.8|441.9|441.8|860
1770291580000|2026-02-05 11:39:40|442.1|441.9|442.1|441.9|442.1|441.9|442.1|441.9|912
1770291600000|2026-02-05 11:40:00|||||||||110
1770291640000|2026-02-05 11:40:40|442||442.1||442.1||442||0
1770291670000|2026-02-05 11:41:10|442.2|442|442.2|442|442.2|442|442.2|442|2101
1770291690000|2026-02-05 11:41:30|442.1||442.1||442.2||442.1||500
1770291700000|2026-02-05 11:41:40|442|441.9|442|441.9|442|441.9|442|441.9|0
1770291710000|2026-02-05 11:41:50|441.8|441.7|441.8|441.6|441.8|441.7|441.8|441.6|3166
1770291720000|2026-02-05 11:42:00|441.7|441.5|441.6|441.5|441.7|441.5|441.6|441.5|30
1770291770000|2026-02-05 11:42:50|441.7||441.7||441.7||441.7||1430
1770291780000|2026-02-05 11:43:00||441.6||441.5||441.6||441.5|256
1770291790000|2026-02-05 11:43:10|441.8|441.7|441.8|441.7|441.8|441.7|441.8|441.7|0
1770291800000|2026-02-05 11:43:20|441.9|441.8|442|441.8|442|441.8|441.9|441.8|1171
1770291810000|2026-02-05 11:43:30|441.9||441.9||441.9||441.9||0
1770291830000|2026-02-05 11:43:50||441.7||441.7||441.7||441.7|0
1770291840000|2026-02-05 11:44:00||441.8||441.8||441.8||441.8|0
1770291870000|2026-02-05 11:44:30|441.8|441.7|441.8|441.7|441.8|441.7|441.8|441.7|0
1770291880000|2026-02-05 11:44:40||441.6||441.6||441.6||441.6|0
1770291930000|2026-02-05 11:45:30|441.7||441.8||441.8||441.7||0
1770291950000|2026-02-05 11:45:50||441.7||441.7||441.7||441.7|0
1770291990000|2026-02-05 11:46:30||441.6||441.6||441.6||441.6|824
1770292050000|2026-02-05 11:47:30|441.7||441.7||441.7||441.7||0
1770292080000|2026-02-05 11:48:00|||||||||1001
1770292110000|2026-02-05 11:48:30|441.8|441.7|441.8|441.7|441.8|441.7|441.8|441.7|190
1770292140000|2026-02-05 11:49:00|441.9|441.8|441.9|441.8|441.9|441.8|441.9|441.8|0
1770292180000|2026-02-05 11:49:40|442|441.4|441.4|441.3|442|441.4|441.4|441.3|606
1770292200000|2026-02-05 11:50:00|441.5|441.4|441.5|441.4|441.5|441.4|441.5|441.4|1258
1770292220000|2026-02-05 11:50:20|441.4|441.3|441.4|441.3|441.4|441.3|441.4|441.3|0
1770292240000|2026-02-05 11:50:40||441.2||441.2||441.2||441.2|2200
1770292250000|2026-02-05 11:50:50||441.3||441.3||441.3||441.3|0
1770292260000|2026-02-05 11:51:00||441.2||441.2||441.2||441.2|0
1770292280000|2026-02-05 11:51:20|441.8|441.7|441.8|441.7|441.8|441.7|441.8|441.7|812
1770292290000|2026-02-05 11:51:30|441.9|441.8|441.9|441.8|441.9|441.8|441.9|441.8|1133
1770292300000|2026-02-05 11:51:40|441.8|441.7|441.8|441.7|441.8|441.7|441.8|441.7|1258
1770292320000|2026-02-05 11:52:00|441.7|441.6|441.8|441.6|441.8|441.6|441.7|441.6|0
1770292340000|2026-02-05 11:52:20|441.7|441.5|441.4|441.3|441.7|441.5|441.4|441.3|3796
1770292350000|2026-02-05 11:52:30|441.3|441.2|441.3|441.2|441.3|441.2|441.3|441.2|0
1770292370000|2026-02-05 11:52:50|441.2|441.1|441.2|441.1|441.2|441.1|441.2|441|362
1770292420000|2026-02-05 11:53:40|441.3||441.3||441.3||441.3||670
1770292460000|2026-02-05 11:54:20|441.1|441|441.1|441|441.1|441|441.1|441|0
1770292490000|2026-02-05 11:54:50|||||||||1076
1770292530000|2026-02-05 11:55:30|440.9|440.8|440.9|440.7|440.9|440.8|440.9|440.7|1709
1770292660000|2026-02-05 11:57:40|441|440.9|441|440.9|441|440.9|441|440.9|0
1770292690000|2026-02-05 11:58:10||440.8||440.8||440.8||440.8|0
1770292700000|2026-02-05 11:58:20||440.7||440.7||440.7||440.7|0
1770292720000|2026-02-05 11:58:40||440.8||440.9||440.9||440.8|0
1770292730000|2026-02-05 11:58:50||440.8||440.8||440.8||440.8|8
1770292750000|2026-02-05 11:59:10|||||||||229
1770292800000|2026-02-05 12:00:00|441.1|440.9|441.1|440.9|441.1|440.9|441.1|440.9|0
1770292820000|2026-02-05 12:00:20|441.2|441|441.2|441|441.2|441|441.2|441|962
1770292840000|2026-02-05 12:00:40|441.1|440.8|441.1|440.8|441.1|440.8|441.1|440.8|1556
1770292860000|2026-02-05 12:01:00||440.9||440.9||440.9||440.9|0
1770292890000|2026-02-05 12:01:30||441||440.8||441||440.8|923
1770292910000|2026-02-05 12:01:50||440.9||440.9||440.9||440.9|0
1770292930000|2026-02-05 12:02:10|441.2|441|441.2|441|441.2|441|441.2|441|10
1770292960000|2026-02-05 12:02:40|441.3|441.1|441.3|441.1|441.3|441.1|441.3|441.1|936
1770293000000|2026-02-05 12:03:20|441.4|441.2|441.2|441|441.4|441.3|441.2|441|4936
1770293010000|2026-02-05 12:03:30||441.1||441.1||441.1||441.1|0
1770293020000|2026-02-05 12:03:40|441.3||441.3||441.3||441.3||731
1770293040000|2026-02-05 12:04:00||441.2||441.2||441.2||441.2|0
1770293050000|2026-02-05 12:04:10|441.2|441.1|441.2|441.1|441.2|441.1|441.2|441.1|1715
1770293060000|2026-02-05 12:04:20|441.3||441.3||441.3||441.3||10
1770293070000|2026-02-05 12:04:30||441.2||441.2||441.2||441.2|0
1770293080000|2026-02-05 12:04:40|441.2|441.1|441.2|441.1|441.2|441.1|441.2|441.1|729
1770293090000|2026-02-05 12:04:50||441||441||441||441|0
1770293180000|2026-02-05 12:06:20|441.3|441.1|441.3|441.2|441.3|441.2|441.3|441.1|725
1770293190000|2026-02-05 12:06:30|441.4|441.3|441.5|441.3|441.5|441.3|441.4|441.3|511
1770293210000|2026-02-05 12:06:50|441.6|441.4|441.6|441.4|441.6|441.4|441.6|441.4|45
1770293240000|2026-02-05 12:07:20|441.5||441.5||441.5||441.5||3000
1770293310000|2026-02-05 12:08:30|441.4|441.3|441.4|441.3|441.4|441.3|441.4|441.3|280
1770293360000|2026-02-05 12:09:20|441.3|441.2|441.3|441.2|441.3|441.2|441.3|441.2|0
1770293400000|2026-02-05 12:10:00|441.2|441.1|441.2|441.1|441.2|441.1|441.2|441.1|30
1770293440000|2026-02-05 12:10:40|441.3|441.2|441.3|441.2|441.3|441.2|441.3|441.2|0
1770293450000|2026-02-05 12:10:50|441.4||441.4||441.4||441.4||535
1770293490000|2026-02-05 12:11:30||441.3||441.3||441.3||441.3|0
1770293500000|2026-02-05 12:11:40|441.5|441.4|441.5|441.4|441.5|441.4|441.5|441.4|1176
1770293510000|2026-02-05 12:11:50||441.3||441.3||441.3||441.3|0
1770293570000|2026-02-05 12:12:50|441.4||441.4||441.4||441.4||0
1770293630000|2026-02-05 12:13:50|441.5|441.4|441.6|441.4|441.6|441.4|441.5|441.4|1664
1770293640000|2026-02-05 12:14:00||441.5||441.5||441.5||441.5|0
1770293650000|2026-02-05 12:14:10|441.5|441.4|441.5|441.3|441.5|441.4|441.5|441.3|158
1770293660000|2026-02-05 12:14:20|441.3|441.1|441.2|441.1|441.3|441.1|441.2|441.1|1032
1770293700000|2026-02-05 12:15:00||441||441||441||441|0
1770293710000|2026-02-05 12:15:10|441|440.9|441|440.9|441|440.9|441|440.9|1704
1770293720000|2026-02-05 12:15:20||440.8||440.8||440.8||440.8|1808
1770293730000|2026-02-05 12:15:30||440.9||440.9||440.9||440.9|0
1770293750000|2026-02-05 12:15:50|441.1|441|441.1|440.9|441.1|441|441.1|440.9|986
1770293760000|2026-02-05 12:16:00||441||440.9||441||440.9|500
1770293770000|2026-02-05 12:16:10|||||||||1000
1770293790000|2026-02-05 12:16:30|441||441||441||441||0
1770293830000|2026-02-05 12:17:10|441.1|441|441.1|441|441.1|441|441.1|441|0
1770293850000|2026-02-05 12:17:30|441.2||441.2||441.2||441.2||1522
1770293910000|2026-02-05 12:18:30||441.1||441.1||441.1||441.1|0
1770293920000|2026-02-05 12:18:40|441.3|441.2|441.4|441.3|441.4|441.3|441.3|441.2|10
1770293930000|2026-02-05 12:18:50|441.5|441.2|441.4|441.2|441.5|441.2|441.4|441.2|0
1770293950000|2026-02-05 12:19:10|441.3||441.3||441.3||441.3||30
1770293960000|2026-02-05 12:19:20||441.1||441.1||441.2||441.1|229
1770294060000|2026-02-05 12:21:00|441.2||441.2||441.2||441.2||0
1770294070000|2026-02-05 12:21:10||441||441||441||441|1077
1770294090000|2026-02-05 12:21:30||441.1||441.1||441.1||441.1|0
1770294110000|2026-02-05 12:21:50||441||441||441||441|0
1770294130000|2026-02-05 12:22:10|441.1||441.1||441.1||441.1||3303
1770294170000|2026-02-05 12:22:50||440.9||440.9||440.9||440.9|175
1770294180000|2026-02-05 12:23:00|440.8|440.7|440.8|440.7|440.8|440.7|440.8|440.7|0
1770294190000|2026-02-05 12:23:10|440.7|440.6|440.7|440.6|440.7|440.6|440.7|440.6|686
1770294200000|2026-02-05 12:23:20|440.6|440.5|440.7|440.6|440.7|440.6|440.6|440.5|1227
1770294220000|2026-02-05 12:23:40|440.8||440.8||440.8||440.8||1276
1770294240000|2026-02-05 12:24:00||440.7||440.7||440.7||440.6|0
1770294260000|2026-02-05 12:24:20|440.9||440.9||440.9||440.9||23
1770294280000|2026-02-05 12:24:40|440.8|440.6|440.8|440.6|440.8|440.6|440.8|440.6|81
1770294290000|2026-02-05 12:24:50|440.7|440.5|440.8|440.6|440.8|440.6|440.7|440.5|0
1770294320000|2026-02-05 12:25:20|440.3|440.1|440.5|440.3|440.5|440.3|440.3|440.1|1258
1770294330000|2026-02-05 12:25:30|440.6|440.4|440.6|440.4|440.6|440.4|440.6|440.4|0
1770294340000|2026-02-05 12:25:40|440.5|440.3|440.5|440.4|440.5|440.4|440.5|440.3|39
1770294350000|2026-02-05 12:25:50||440.3||440.3||440.3||440.3|0
1770294360000|2026-02-05 12:26:00|440.6|440.5|440.7|440.6|440.7|440.6|440.6|440.5|1153
1770294370000|2026-02-05 12:26:10|440.8|440.7|440.8|440.6|440.8|440.7|440.8|440.6|280
1770294380000|2026-02-05 12:26:20|441|440.8|441|440.8|441|440.8|441|440.8|804
1770294390000|2026-02-05 12:26:30|440.9||441||441||440.9||0
1770294400000|2026-02-05 12:26:40|441.2|441|441.2|441|441.2|441|441.2|441|0
1770294420000|2026-02-05 12:27:00|441.4|441.3|441.5|441.3|441.5|441.3|441.4|441.3|1518
1770294450000|2026-02-05 12:27:30|441.4|441.2|441.4|441.3|441.4|441.3|441.4|441.2|0
1770294460000|2026-02-05 12:27:40||441.2||441.2||441.2||441.2|0
1770294470000|2026-02-05 12:27:50|441.3|441.1|441.3|441.1|441.3|441.1|441.3|441.1|0
1770294480000|2026-02-05 12:28:00|441.2||441.2||441.2||441.2||0
1770294490000|2026-02-05 12:28:10||441||441||441||441|420
1770294510000|2026-02-05 12:28:30||441.1||441||441.1||441|0
1770294530000|2026-02-05 12:28:50|441.3|441.2|441.4|441.2|441.4|441.2|441.3|441.2|1418
1770294550000|2026-02-05 12:29:10|||||||||1500
1770294600000|2026-02-05 12:30:00|441.5|441.3|441.5|441.3|441.5|441.3|441.5|441.3|1258
1770294610000|2026-02-05 12:30:10|441.4|441.2|441.5|441.4|441.5|441.4|441.4|441.2|2528
1770294620000|2026-02-05 12:30:20|441.6|441.5|441.6|441.4|441.6|441.5|441.6|441.4|56
1770294650000|2026-02-05 12:30:50|441.7|441.6|441.7|441.6|441.7|441.6|441.7|441.6|438
1770294660000|2026-02-05 12:31:00|441.8||441.8||441.8||441.8||1200
1770294670000|2026-02-05 12:31:10|441.6|441.5|441.7|441.5|441.7|441.5|441.6|441.5|0
1770294710000|2026-02-05 12:31:50|||||||||150
1770294730000|2026-02-05 12:32:10|441.5|441.4|441.5|441.4|441.5|441.4|441.5|441.4|30
1770294740000|2026-02-05 12:32:20|441.6||441.6||441.6||441.6||1003
1770294750000|2026-02-05 12:32:30|441.5|441.5|441.2|441.1|441.5|441.5|441.2|441|0
1770294760000|2026-02-05 12:32:40|441.1|441|441.1|440.9|441.1|441|441.1|440.9|1200
1770294770000|2026-02-05 12:32:50|440.8|440.7|440.8|440.6|440.8|440.7|440.8|440.6|2199
1770294800000|2026-02-05 12:33:20|440.9|440.7|440.9|440.8|440.9|440.8|440.9|440.7|0
1770294810000|2026-02-05 12:33:30|441|440.7|440.9|440.7|441|440.7|440.9|440.7|2516
1770294820000|2026-02-05 12:33:40|441|440.8|441.1|441|441.1|441|441|440.8|540
1770294830000|2026-02-05 12:33:50|441.2||441.2||441.2||441.2||405
1770294870000|2026-02-05 12:34:30|440.5|441.1|440.4|440.3|440.5|441.1|440.4|440.3|1344
1770294880000|2026-02-05 12:34:40|440.5|440.4|440.6|440.4|440.6|440.5|440.5|440.4|1047
1770294890000|2026-02-05 12:34:50|441.1|440.9|440.5|440.3|441.1|440.9|440.5|440.3|350
1770294900000|2026-02-05 12:35:00|440.6|440.5|440.6|440.3|440.7|440.6|440.6|440.3|2881
1770294910000|2026-02-05 12:35:10|440.5|440.4|440.4|440.2|440.6|440.4|440.4|440.2|1779
1770294920000|2026-02-05 12:35:20|440.3|440.1|440.1|439.9|440.3|440.1|440.1|439.9|3910
1770294930000|2026-02-05 12:35:30|440|439.8|440.1|440|440.1|440|440|439.8|5279
1770294940000|2026-02-05 12:35:40|440.2|440.3|440.4|440.3|440.5|440.3|440.2|440.3|7086
1770294970000|2026-02-05 12:36:10|440.3|440.1|440.2|440|440.3|440.1|440.2|439.9|424
1770294990000|2026-02-05 12:36:30|440.1|439.9|440|439.8|440.1|439.9|440|439.8|1258
1770295000000|2026-02-05 12:36:40|439.9|439.7|439.7|439.5|439.9|439.7|439.7|439.5|685
1770295020000|2026-02-05 12:37:00|439.6|439.3|439.6|439.3|439.6|439.3|439.6|439.3|0
1770295040000|2026-02-05 12:37:20|439.5||439.5||439.5||439.5||0
1770295050000|2026-02-05 12:37:30|439.2|439|439.2|439|439.2|439|439.2|439|1930
1770295090000|2026-02-05 12:38:10|439.4|439.3|439.5|439.3|439.5|439.3|439.4|439.3|991
1770295100000|2026-02-05 12:38:20|439.6|439.5|440.2|440|440.2|440|439.6|439.5|2779
1770295110000|2026-02-05 12:38:30|440.1|439.8|440|439.8|440.1|439.8|440|439.8|0
1770295140000|2026-02-05 12:39:00||439.9||439.9||439.9||439.9|0
1770295150000|2026-02-05 12:39:10|440.1|440|440.1|440|440.1|440|440.1|440|1954
1770295160000|2026-02-05 12:39:20|440.2||440.2||440.2||440.2||1135
1770295180000|2026-02-05 12:39:40|440.1|440.1|440.1|440|440.1|440.1|440.1|440|0
1770295190000|2026-02-05 12:39:50|440.3|440.1|440.3|440.2|440.3|440.2|440.3|440.1|1014
1770295200000|2026-02-05 12:40:00|440.4|440.3|440.4|440.3|440.4|440.3|440.4|440.3|1238
1770295210000|2026-02-05 12:40:10||440.2||440.2||440.2||440.2|0
1770295220000|2026-02-05 12:40:20|440.6|440.3|440.7|440.6|440.7|440.6|440.6|440.3|941
1770295230000|2026-02-05 12:40:30|440.8|440.5|440.4|440.3|440.8|440.5|440.4|440.3|5
1770295260000|2026-02-05 12:41:00|440.3|440.1|440.3|440.1|440.3|440.1|440.3|440.1|1303
1770295290000|2026-02-05 12:41:30|440.2|440|440.1|440|440.2|440|440.1|440|1306
1770295300000|2026-02-05 12:41:40|440|439.8|440|439.8|440|439.8|440|439.8|522
1770295340000|2026-02-05 12:42:20|439.9||439.9||439.9||439.9||0
1770295350000|2026-02-05 12:42:30|440||440||440||440||1511
1770295410000|2026-02-05 12:43:30|440.2|440|440.2|440.1|440.2|440.1|440.2|440|85
1770295420000|2026-02-05 12:43:40|440.3|440.2|440.4|440.2|440.4|440.2|440.3|440.2|2091
1770295430000|2026-02-05 12:43:50|440.3|440|440.2|440|440.3|440|440.2|440|0
1770295440000|2026-02-05 12:44:00|440.1|439.8|440.1|439.8|440.1|439.8|440.1|439.8|1976
1770295460000|2026-02-05 12:44:20|440||440||440||440||0
1770295470000|2026-02-05 12:44:30|440.1|439.9|440.1|439.9|440.1|439.9|440.1|439.9|0
1770295480000|2026-02-05 12:44:40|440|439.8|440|439.8|440|439.8|440|439.8|141
1770295500000|2026-02-05 12:45:00|439.8|439.7|439.8|439.7|439.8|439.7|439.8|439.7|1000
1770295510000|2026-02-05 12:45:10|439.9|439.8|439.9|439.8|439.9|439.8|439.9|439.8|915
1770295520000|2026-02-05 12:45:20||439.7||439.7||439.7||439.7|0
1770295540000|2026-02-05 12:45:40|439.7|439.5|439.6|439.4|439.7|439.5|439.6|439.4|0
1770295550000|2026-02-05 12:45:50|439.5|439.3|439.5|439.3|439.5|439.3|439.5|439.3|1425
1770295560000|2026-02-05 12:46:00|439.6|439.4|439.6|439.4|439.6|439.4|439.6|439.4|2257
1770295570000|2026-02-05 12:46:10|439.5|439.3|439.5|439.3|439.5|439.3|439.5|439.3|0
1770295580000|2026-02-05 12:46:20|||||||||746
1770295600000|2026-02-05 12:46:40|439.9|439.7|439.9|439.7|439.9|439.7|439.9|439.7|55
1770295610000|2026-02-05 12:46:50|440|439.8|439.9|439.7|440|439.8|439.9|439.7|0
1770295630000|2026-02-05 12:47:10|440|439.8|440|439.8|440|439.8|439.9|439.7|2325
1770295640000|2026-02-05 12:47:20||439.7||439.7||439.7||439.7|0
1770295650000|2026-02-05 12:47:30|439.9||439.9||439.9||439.9||234
1770295660000|2026-02-05 12:47:40||439.8||439.7||439.8||439.7|1254
1770295670000|2026-02-05 12:47:50|440.1|439.9|440.1|439.9|440.1|439.9|440.1|439.9|1378
1770295680000|2026-02-05 12:48:00|440|439.8|440|439.8|440|439.8|440|439.8|0
1770295690000|2026-02-05 12:48:10|439.8|439.7|439.9|439.7|439.9|439.7|439.8|439.7|0
1770295700000|2026-02-05 12:48:20||439.8||439.8||439.8||439.8|0
1770295720000|2026-02-05 12:48:40|439.8|439.7|439.8|439.7|439.8|439.7|439.8|439.7|26
1770295730000|2026-02-05 12:48:50|439.9|439.8|439.9|439.8|439.9|439.8|439.9|439.8|0
1770295760000|2026-02-05 12:49:20||439.7||439.8||439.8||439.7|2000
1770295800000|2026-02-05 12:50:00|439.8|439.7|439.8|439.7|439.8|439.7|439.8|439.7|0
1770295840000|2026-02-05 12:50:40||439.6||439.6||439.7||439.6|1971
1770295860000|2026-02-05 12:51:00||439.7||439.7||439.7||439.7|0
1770295890000|2026-02-05 12:51:30|439.7|439.6|439.6|439.5|439.7|439.6|439.6|439.5|745
1770295980000|2026-02-05 12:53:00||439.4||439.4||439.4||439.4|656
1770295990000|2026-02-05 12:53:10|439.5||439.5||439.5||439.5||0
1770296020000|2026-02-05 12:53:40|439.4|439.3|439.4|439.2|439.4|439.3|439.3|439.2|30
1770296030000|2026-02-05 12:53:50|439.3||439.4||439.4||439.3||709
1770296090000|2026-02-05 12:54:50||439.3||439.3||439.3||439.3|0
1770296100000|2026-02-05 12:55:00|439.5|439.4|439.5|439.3|439.5|439.4|439.5|439.3|1839
1770296130000|2026-02-05 12:55:30|439.4|439.2|439.4|439.2|439.4|439.2|439.4|439.2|0
1770296140000|2026-02-05 12:55:40|439.5|439.3|439.5|439.4|439.5|439.4|439.5|439.2|1818
1770296150000|2026-02-05 12:55:50|439.6|439.5|439.6|439.5|439.6|439.5|439.6|439.5|767
1770296160000|2026-02-05 12:56:00|439.7||439.7||439.7||439.7||0
1770296180000|2026-02-05 12:56:20|439.4|439.3|439.4|439.3|439.4|439.3|439.4|439.3|2
1770296210000|2026-02-05 12:56:50|439.5||439.5||439.5||439.5||0
1770296360000|2026-02-05 12:59:20||439.4||439.4||439.4||439.4|58
1770296380000|2026-02-05 12:59:40|439.4|439.3|439.4|439.3|439.5|439.3|439.4|439.3|703
1770296400000|2026-02-05 13:00:00|439.5|439.4|439.4|439.3|439.5|439.4|439.4|439.3|2987
1770296410000|2026-02-05 13:00:10|439.5||439.5||439.5||439.5||0
1770296440000|2026-02-05 13:00:40|439.4||439.4||439.4||439.4||0
1770296450000|2026-02-05 13:00:50|439.3|439.2|439.3|439.2|439.3|439.2|439.3|439.2|2125
1770296480000|2026-02-05 13:01:20|439.4|439.3|439.5|439.3|439.5|439.3|439.4|439.2|406
1770296490000|2026-02-05 13:01:30||439.4||439.3||439.4||439.3|0
1770296510000|2026-02-05 13:01:50||439.2||439.2||439.2||439.2|0
1770296550000|2026-02-05 13:02:30|439.7|439.3|439.7|439.5|439.7|439.5|439.7|439.3|0
1770296570000|2026-02-05 13:02:50|439.6|439.4|439.6|439.4|439.6|439.4|439.6|439.4|2207
1770296600000|2026-02-05 13:03:20|439.7|439.5|439.7|439.6|439.7|439.6|439.7|439.5|1861
1770296610000|2026-02-05 13:03:30||439.5||439.5||439.5||439.5|0
1770296630000|2026-02-05 13:03:50|||||||||1255
1770296660000|2026-02-05 13:04:20|439.6|439.4|439.6|439.4|439.6|439.4|439.6|439.4|0
1770296670000|2026-02-05 13:04:30|439.5|439.3|439.5|439.4|439.5|439.4|439.5|439.3|0
1770296680000|2026-02-05 13:04:40|439.4|439.3|439.4|439.3|439.4|439.3|439.4|439.3|0
1770296690000|2026-02-05 13:04:50|439.5|439.4|439.5|439.4|439.5|439.4|439.5|439.4|671
1770296710000|2026-02-05 13:05:10|439.6|439.5|439.6|439.5|439.6|439.5|439.6|439.5|685
1770296720000|2026-02-05 13:05:20|||||||||1100
1770296740000|2026-02-05 13:05:40||439.4||439.4||439.4||439.4|0
1770296750000|2026-02-05 13:05:50||439.5||439.4||439.5||439.4|0
1770296780000|2026-02-05 13:06:20||439.5||439.5||439.5||439.5|0
1770296800000|2026-02-05 13:06:40|||||||||110
1770296820000|2026-02-05 13:07:00||439.4||439.4||439.4||439.4|0
1770296860000|2026-02-05 13:07:40|439.5||439.5||439.5||439.5||0
1770296870000|2026-02-05 13:07:50|439.6||439.6||439.6||439.6||0
1770296910000|2026-02-05 13:08:30||439.5||439.5||439.5||439.5|0
1770296920000|2026-02-05 13:08:40||439.4||439.4||439.4||439.4|2086
1770296950000|2026-02-05 13:09:10||439.5||439.5||439.5||439.5|0
1770296960000|2026-02-05 13:09:20|439.7|439.6|439.7|439.6|439.7|439.6|439.7|439.6|231
1770297060000|2026-02-05 13:11:00|439.8||439.8||439.8||439.8||3066
1770297090000|2026-02-05 13:11:30||439.7||439.7||439.7||439.7|0
1770297100000|2026-02-05 13:11:40||439.6||439.6||439.6||439.6|327
1770297130000|2026-02-05 13:12:10|||||||||1255
1770297180000|2026-02-05 13:13:00|439.7|439.5|439.7|439.5|439.7|439.5|439.7|439.5|0
1770297250000|2026-02-05 13:14:10|||||||||418
1770297330000|2026-02-05 13:15:30||439.6||439.5||439.6||439.5|0
1770297350000|2026-02-05 13:15:50||439.6||439.6||439.6||439.6|0
1770297400000|2026-02-05 13:16:40||439.5||439.5||439.5||439.5|0
1770297440000|2026-02-05 13:17:20||439.6||439.6||439.6||439.6|0
1770297460000|2026-02-05 13:17:40|440.1|440|440.3|440.1|440.3|440.2|440.1|440|0
1770297470000|2026-02-05 13:17:50|440.4|440.2|440.4|440.2|440.4|440.2|440.4|440.2|3698
1770297500000|2026-02-05 13:18:20|440.3||440.3||440.3||440.3||0
1770297520000|2026-02-05 13:18:40|440.4|440|440|439.9|440.4|440|440|439.9|2388
1770297560000|2026-02-05 13:19:20|440.2|440|440.2|440.1|440.2|440.1|440.2|440|0
1770297570000|2026-02-05 13:19:30|440.3||440.3||440.3||440.3||0
1770297580000|2026-02-05 13:19:40|440.2||440.2||440.2||440.2||0
1770297600000|2026-02-05 13:20:00|||||||||168
1770297610000|2026-02-05 13:20:10|440.1|440|440.1|439.9|440.1|440|440.1|439.9|0
1770297620000|2026-02-05 13:20:20|440||440||440||440||0
1770297640000|2026-02-05 13:20:40|440.1||440.1||440.1||440.1||1404
1770297650000|2026-02-05 13:20:50||440||439.9||440||439.9|68
1770297670000|2026-02-05 13:21:10||440||440||440||439.9|0
1770297710000|2026-02-05 13:21:50|440|439.9|439.8|439.6|440|439.9|439.8|439.6|2470
1770297740000|2026-02-05 13:22:20|439.7||439.8||439.8||439.7||0
1770297750000|2026-02-05 13:22:30|439.7||439.7||439.7||439.7||0
1770297780000|2026-02-05 13:23:00|||||||||1000
1770297800000|2026-02-05 13:23:20|439.6|439.5|439.6|439.5|439.6|439.5|439.6|439.5|0
1770297820000|2026-02-05 13:23:40|439.7|439.6|439.8|439.7|439.8|439.7|439.7|439.6|1070
1770297850000|2026-02-05 13:24:10|||||||||473
1770297860000|2026-02-05 13:24:20|439.6|439.5|439.6|439.5|439.6|439.5|439.6|439.5|0
1770297880000|2026-02-05 13:24:40|||||||||200
1770297890000|2026-02-05 13:24:50|439.5|439.4|439.5|439.4|439.5|439.4|439.5|439.4|845
1770297900000|2026-02-05 13:25:00|439.6||439.5||439.6||439.5||0
1770297960000|2026-02-05 13:26:00|||||||||3
1770297980000|2026-02-05 13:26:20|439.4|439.3|439.4|439.3|439.4|439.3|439.4|439.3|0
1770297990000|2026-02-05 13:26:30|439.5|439.4|439.5|439.4|439.5|439.4|439.5|439.4|2200
1770298010000|2026-02-05 13:26:50||439.3||439.3||439.3||439.3|0
1770298020000|2026-02-05 13:27:00|439.6|439.5|439.7|439.6|439.7|439.6|439.6|439.5|1227
1770298050000|2026-02-05 13:27:30|439.8|439.7|439.9|439.7|439.9|439.7|439.8|439.7|40
1770298060000|2026-02-05 13:27:40|440.1|439.8|440.1|439.9|440.1|439.9|440.1|439.8|0
1770298090000|2026-02-05 13:28:10|440||440||440||440||0
1770298160000|2026-02-05 13:29:20|440.1||440.1||440.1||440.1||0
1770298180000|2026-02-05 13:29:40|440.2|440|440.2|440|440.2|440|440.2|440|0
1770298190000|2026-02-05 13:29:50||439.9||439.9||439.9||439.9|1699
1770298200000|2026-02-05 13:30:00|440.3|440.1|440.3|440|440.3|440.1|440.3|440|225
1770298210000|2026-02-05 13:30:10|440.2|440.1|440.2|439.9|440.2|440.1|440.2|439.9|0
1770298220000|2026-02-05 13:30:20|440.3|440|440.2|440|440.3|440|440.2|439.9|0
1770298230000|2026-02-05 13:30:30|440.3||440.3||440.3||440.2||0
1770298250000|2026-02-05 13:30:50|440.2||440.3||440.3||440.2||0
1770298260000|2026-02-05 13:31:00||440.1||440||440.1||440|0
1770298270000|2026-02-05 13:31:10||440.1||440.2||440.2||440.1|0
1770298300000|2026-02-05 13:31:40|||||||||32
1770298320000|2026-02-05 13:32:00|||||||||1368
1770298360000|2026-02-05 13:32:40|440.4|440.3|440.4|440.3|440.4|440.3|440.4|440.3|644
1770298390000|2026-02-05 13:33:10|440.6|440.4|440.6|440.4|440.6|440.4|440.6|440.4|1314
1770298420000|2026-02-05 13:33:40|440.5|440.3|440.5|440.3|440.5|440.3|440.5|440.3|30
1770298470000|2026-02-05 13:34:30|440.6|440.4|440.6|440.4|440.6|440.4|440.6|440.4|0
1770298520000|2026-02-05 13:35:20||440.5||440.5||440.5||440.5|0
1770298530000|2026-02-05 13:35:30|440.7|440.6|440.7|440.6|440.7|440.6|440.7|440.6|430
1770298560000|2026-02-05 13:36:00|440.8||440.8||440.8||440.8||0
1770298570000|2026-02-05 13:36:10|440.9|440.7|441|440.9|441|440.9|440.9|440.7|2291
1770298590000|2026-02-05 13:36:30|441.1||441.1||441.1||441.1||500
1770298620000|2026-02-05 13:37:00||441||441||441||441|0
1770298640000|2026-02-05 13:37:20|441.2||441.2||441.2||441.2||971
1770298670000|2026-02-05 13:37:50|441.1||441.1||441.1||441.1||2000
1770298680000|2026-02-05 13:38:00|441|440.9|440.9|440.8|441|440.9|440.9|440.8|0
1770298700000|2026-02-05 13:38:20|440.8|440.7|440.9|440.8|440.9|440.8|440.8|440.7|3946
1770298720000|2026-02-05 13:38:40|441.1|441|441.1|441|441.1|441|441.1|441|947
1770298760000|2026-02-05 13:39:20|441.2||441.2||441.2||441.2||826
1770298800000|2026-02-05 13:40:00|441.1||441.1||441.1||441.1||182
1770298910000|2026-02-05 13:41:50|440.7|440.6|440.7|440.6|440.7|440.6|440.7|440.6|607
1770298920000|2026-02-05 13:42:00|440.6|440.5|440.6|440.5|440.6|440.5|440.6|440.5|0
1770298930000|2026-02-05 13:42:10|440.5|440.4|440.5|440.3|440.5|440.4|440.5|440.3|2986
1770298940000|2026-02-05 13:42:20|440.6|440.4|440.6|440.4|440.6|440.4|440.6|440.4|324
1770298950000|2026-02-05 13:42:30||440.5||440.5||440.5||440.5|912
1770298960000|2026-02-05 13:42:40|440.7|440.4|440.7|440.5|440.7|440.5|440.7|440.4|858
1770298980000|2026-02-05 13:43:00||440.6||440.6||440.6||440.5|0
1770298990000|2026-02-05 13:43:10||440.5||440.6||440.6||440.5|0
1770299010000|2026-02-05 13:43:30|440.9|440.8|441|440.9|441|440.9|440.9|440.8|612
1770299020000|2026-02-05 13:43:40|440.9|440.8|440.8|440.7|440.9|440.8|440.8|440.7|530
1770299030000|2026-02-05 13:43:50|||||||||91
1770299040000|2026-02-05 13:44:00|440.7|440.5|440.7|440.5|440.7|440.5|440.7|440.5|1965
1770299070000|2026-02-05 13:44:30|441.1|440.6|441.1|440.9|441.1|440.9|441.1|440.6|0
1770299080000|2026-02-05 13:44:40|441||441||441||441||0
1770299100000|2026-02-05 13:45:00|441.2|441|441.1|441|441.2|441|441.1|441|0
1770299110000|2026-02-05 13:45:10|441.5|441.3|441.5|441.3|441.5|441.3|441.5|441.3|797
1770299140000|2026-02-05 13:45:40|441.4||441.4||441.4||441.4||0
1770299170000|2026-02-05 13:46:10|441.5||441.5||441.5||441.5||0
1770299180000|2026-02-05 13:46:20|441.6|441.4|441.6|441.4|441.6|441.5|441.6|441.4|44
1770299190000|2026-02-05 13:46:30||441.3||441.3||441.3||441.3|0
1770299200000|2026-02-05 13:46:40|441.5|441.4|442|441.8|442|441.8|441.5|441.4|393
1770299220000|2026-02-05 13:47:00|442.2|442|442.2|442|442.2|442|442.2|442|67
1770299230000|2026-02-05 13:47:10|442.3||442.3||442.3||442.3||0
1770299240000|2026-02-05 13:47:20|442.4|442.1|442.4|442.2|442.4|442.2|442.4|442.1|0
1770299260000|2026-02-05 13:47:40|442.3|442.1|442.3|442.1|442.3|442.1|442.3|442.1|0
1770299280000|2026-02-05 13:48:00|442.2|442|442.2|442.1|442.2|442.1|442.2|442|21
1770299290000|2026-02-05 13:48:10|442.4|442.2|442.4|442.2|442.4|442.2|442.4|442.2|375
1770299350000|2026-02-05 13:49:10|442.3||442.3||442.3||442.3||0
1770299370000|2026-02-05 13:49:30|442.4||442.4||442.4||442.4||0
1770299390000|2026-02-05 13:49:50|442.5|442.3|442.5|442.3|442.5|442.3|442.5|442.3|586
1770299400000|2026-02-05 13:50:00|442.4|442.4|442.4|442.2|442.4|442.4|442.4|442.2|0
1770299410000|2026-02-05 13:50:10|||||||||1000
1770299420000|2026-02-05 13:50:20|442.2|442.1|442.2|442.1|442.2|442.1|442.1|442|1680
1770299430000|2026-02-05 13:50:30|442.3|442|442.3|442.2|442.3|442.2|442.3|442|0
1770299450000|2026-02-05 13:50:50|442.4|442.3|442.4|442.3|442.4|442.3|442.4|442.2|175
1770299460000|2026-02-05 13:51:00|442.5||442.5||442.5||442.5||0
1770299470000|2026-02-05 13:51:10||442.2||442.2||442.2||442.2|0
1770299480000|2026-02-05 13:51:20||442.3||442.3||442.3||442.3|0
1770299500000|2026-02-05 13:51:40||442.4||442.4||442.4||442.4|1386
1770299520000|2026-02-05 13:52:00|442.4|442.2|442.3|442.2|442.4|442.2|442.3|442.2|0
1770299530000|2026-02-05 13:52:10|442.4||442.4||442.4||442.4||0
1770299550000|2026-02-05 13:52:30|442.3|442.1|442.2|442|442.3|442.1|442.2|442|319
1770299620000|2026-02-05 13:53:40|442.1||442.1||442.1||442.1||0
1770299640000|2026-02-05 13:54:00|||||||||793
1770299660000|2026-02-05 13:54:20||441.9||441.9||441.9||441.9|114
1770299680000|2026-02-05 13:54:40|441.9|441.8|441.9|441.8|441.9|441.8|441.9|441.8|0
1770299690000|2026-02-05 13:54:50||441.7||441.7||441.7||441.7|0
1770299700000|2026-02-05 13:55:00|441.8||441.8||441.8||441.8||106
1770299770000|2026-02-05 13:56:10|441.6|441.5|441.6|441.5|441.6|441.5|441.6|441.5|0
1770299860000|2026-02-05 13:57:40|||||||||1000
1770299890000|2026-02-05 13:58:10|441.7|441.6|441.7|441.6|441.7|441.6|441.7|441.6|751
1770299900000|2026-02-05 13:58:20|441.9|441.7|442|441.8|442|441.8|441.9|441.7|0
1770299910000|2026-02-05 13:58:30|441.9||441.9||441.9||441.9||0
1770299940000|2026-02-05 13:59:00|441.8|441.7|441.8|441.7|441.8|441.7|441.8|441.7|0
1770300020000|2026-02-05 14:00:20|441.9||441.9||441.9||441.8||0
1770300030000|2026-02-05 14:00:30|442.1|441.9|442|441.9|442.1|441.9|442|441.8|789
1770300040000|2026-02-05 14:00:40|442.2|441.8|442.3|442.2|442.3|442.2|442.2|441.8|2423
1770300050000|2026-02-05 14:00:50|||||||||2772
1770300060000|2026-02-05 14:01:00||442.1||442.2||442.2||442.1|1386
1770300080000|2026-02-05 14:01:20||442.1||442.2||442.2||442.1|0
1770300090000|2026-02-05 14:01:30||442.1||442.1||442.2||442.1|0
1770300100000|2026-02-05 14:01:40||442.2||442.1||442.2||442.1|0
1770300110000|2026-02-05 14:01:50||442.2||442.1||442.2||442.1|0
1770300120000|2026-02-05 14:02:00|442.2|442.2|442.2|442.1|442.2|442.2|442.2|442.1|575
1770300130000|2026-02-05 14:02:10|||||||||30
1770300150000|2026-02-05 14:02:30|442.3||442.3||442.3||442.3||0
1770300170000|2026-02-05 14:02:50||442.2||442.2||442.2||442.2|0
1770300180000|2026-02-05 14:03:00|442.4|442.3|442.4|442.3|442.4|442.3|442.4|442.3|1386
1770300200000|2026-02-05 14:03:20|442.3|442.2|442.2|442.1|442.3|442.2|442.2|442.1|1944
1770300220000|2026-02-05 14:03:40|442.1|442|442.1|442|442.1|442|442.1|442|1817
1770300230000|2026-02-05 14:03:50|442.2|442.1|442.2|442.1|442.2|442.1|442.2|442.1|802
1770300240000|2026-02-05 14:04:00||442||442||442||442|661
1770300270000|2026-02-05 14:04:30|442.1|441.9|442.1|441.9|442.1|441.9|442.1|441.9|563
1770300290000|2026-02-05 14:04:50|442||442||442||442||0
1770300300000|2026-02-05 14:05:00|441.9|441.8|441.9|441.8|441.9|441.8|441.9|441.8|0
1770300350000|2026-02-05 14:05:50|442|441.9|442|441.9|442|441.9|442|441.8|1063
1770300400000|2026-02-05 14:06:40||441.8||441.8||441.8||441.8|0
1770300410000|2026-02-05 14:06:50|441.9|441.1|441.3|441.1|441.9|441.2|441.2|441.1|668
1770300420000|2026-02-05 14:07:00|441.2|441|441.2|441|441.2|441|441.2|441|0
1770300430000|2026-02-05 14:07:10|441.3|441.1|441.3|441.2|441.3|441.2|441.3|441.1|2424
1770300440000|2026-02-05 14:07:20|441.4|441.1|441.4|441.2|441.4|441.3|441.4|441.1|1190
1770300460000|2026-02-05 14:07:40|441.5|441.3|441.6|441.4|441.6|441.4|441.5|441.3|1303
1770300470000|2026-02-05 14:07:50|441.7|441.5|441.7|441.5|441.7|441.5|441.7|441.5|0
1770300480000|2026-02-05 14:08:00|441.8|441.6|441.9|441.6|441.9|441.7|441.8|441.6|0
1770300500000|2026-02-05 14:08:20|441.8||441.8||441.8||441.8||0
1770300510000|2026-02-05 14:08:30|441.9|441.7|441.9|441.7|441.9|441.7|441.9|441.7|0
1770300520000|2026-02-05 14:08:40|441.8||441.8||441.8||441.8||0
1770300530000|2026-02-05 14:08:50|441.7|441.6|441.8|441.6|441.8|441.6|441.7|441.6|0
1770300580000|2026-02-05 14:09:40|441.7||441.7||441.7||441.7||0
1770300600000|2026-02-05 14:10:00||441.5||441.5||441.5||441.5|30
1770300620000|2026-02-05 14:10:20||441.6||441.6||441.6||441.6|0
1770300640000|2026-02-05 14:10:40|441.8|441.7|441.9|441.7|441.9|441.7|441.8|441.7|0
1770300660000|2026-02-05 14:11:00||441.8||441.8||441.8||441.8|0
1770300670000|2026-02-05 14:11:10|441.7|441.5|441.7|441.5|441.7|441.5|441.7|441.5|1247
1770300680000|2026-02-05 14:11:20|441.6|441.4|441.5|441.4|441.6|441.5|441.5|441.4|1691
1770300700000|2026-02-05 14:11:40|||||||||1526
1770300710000|2026-02-05 14:11:50|||||||||1190
1770300730000|2026-02-05 14:12:10|441.3|441.2|441.3|441.2|441.3|441.2|441.3|441.2|0
1770300750000|2026-02-05 14:12:30|441.5|441.3|441.5|441.3|441.5|441.3|441.5|441.3|1150
1770300760000|2026-02-05 14:12:40|441.4|441.2|441.5|441.3|441.5|441.3|441.4|441.2|0
1770300840000|2026-02-05 14:14:00|441.3|441.2|441.4|441.2|441.4|441.2|441.3|441.2|0
1770300850000|2026-02-05 14:14:10|441.5|441.3|441.5|441.3|441.5|441.3|441.5|441.3|0
1770300880000|2026-02-05 14:14:40||441.4||441.4||441.4||441.4|1247
1770300890000|2026-02-05 14:14:50|441.4|441.3|441.5|441.3|441.5|441.3|441.4|441.3|0
1770301000000|2026-02-05 14:16:40|441.4||441.4||441.4||441.4||0
1770301040000|2026-02-05 14:17:20|||||||||456
1770301070000|2026-02-05 14:17:50|441.2|441.1|441.2|441.1|441.2|441.1|441.2|441.1|0
1770301080000|2026-02-05 14:18:00|441.1|441|441.1|441|441.1|441|441.1|441|1666
1770301110000|2026-02-05 14:18:30|441.4|441.3|441.4|441.3|441.4|441.3|441.4|441.3|1047
1770301130000|2026-02-05 14:18:50||441.2||441.2||441.3||441.2|247
1770301140000|2026-02-05 14:19:00|441.3|441.3|441.4|441.3|441.4|441.3|441.3|441.3|1361
1770301170000|2026-02-05 14:19:30||441.2||441.2||441.2||441.2|0
1770301190000|2026-02-05 14:19:50|441.3||441.3||441.3||441.3||0
1770301200000|2026-02-05 14:20:00|||||||||787
1770301220000|2026-02-05 14:20:20|441.4|441.3|441.4|441.3|441.4|441.3|441.4|441.3|598
1770301230000|2026-02-05 14:20:30||441.2||441.2||441.2||441.2|1718
1770301250000|2026-02-05 14:20:50|441.5|441.4|441.5|441.3|441.5|441.4|441.5|441.3|1072
1770301260000|2026-02-05 14:21:00|441.6|441.4|441.6|441.4|441.6|441.4|441.6|441.4|2015
1770301270000|2026-02-05 14:21:10|441.5|441.3|441.4|441.2|441.5|441.3|441.4|441.2|1189
1770301280000|2026-02-05 14:21:20|441.5|441.3|441.5|441.4|441.5|441.4|441.5|441.3|871
1770301290000|2026-02-05 14:21:30||441.3||441.4||441.4||441.3|0
1770301310000|2026-02-05 14:21:50||441.3||441.4||441.4||441.3|1655
1770301330000|2026-02-05 14:22:10||441.3||441.3||441.3||441.3|0
1770301340000|2026-02-05 14:22:20||441.4||441.3||441.4||441.3|0
1770301350000|2026-02-05 14:22:30||441.4||441.4||441.4||441.4|2464
1770301390000|2026-02-05 14:23:10||441.3||441.4||441.4||441.3|0
1770301400000|2026-02-05 14:23:20||441.3||441.3||441.3||441.3|0
1770301410000|2026-02-05 14:23:30||441.4||441.4||441.4||441.4|0
1770301420000|2026-02-05 14:23:40||441.3||441.3||441.3||441.3|0
1770301450000|2026-02-05 14:24:10||441.4||441.4||441.4||441.4|0
1770301490000|2026-02-05 14:24:50|441.6||441.6||441.6||441.6||0
1770301500000|2026-02-05 14:25:00|441.5||441.5||441.5||441.5||0
1770301540000|2026-02-05 14:25:40|441.4|441.3|441.5|441.3|441.5|441.3|441.4|441.3|30
1770301570000|2026-02-05 14:26:10|441.3|441.2|441.3|441.2|441.3|441.2|441.3|441.2|0
1770301580000|2026-02-05 14:26:20|441.4||441.4||441.4||441.4||0
1770301610000|2026-02-05 14:26:50|441.6|441.5|441.6|441.5|441.6|441.5|441.6|441.5|0
1770301620000|2026-02-05 14:27:00|||||||||600
1770301630000|2026-02-05 14:27:10|441.7|441.6|442|441.8|442|441.8|441.7|441.6|347
1770301640000|2026-02-05 14:27:20|441.9|441.7|441.8|441.7|441.9|441.7|441.8|441.7|1878
1770301650000|2026-02-05 14:27:30|441.9|441.8|442|441.8|442|441.8|441.9|441.8|0
1770301690000|2026-02-05 14:28:10||441.9||441.9||441.9||441.9|0
1770301700000|2026-02-05 14:28:20|442.1||442.1||442.1||442.1||0
1770301710000|2026-02-05 14:28:30||442||441.9||442||441.9|0
1770301720000|2026-02-05 14:28:40|442.2|442|442.1|442|442.2|442|442.1|442|0
1770301730000|2026-02-05 14:28:50|442.2||442.2||442.2||442.2||5
1770301740000|2026-02-05 14:29:00||442.1||442.1||442.1||442.1|0
1770301760000|2026-02-05 14:29:20|442.3||442.2||442.3||442.2||1213
1770301800000|2026-02-05 14:30:00|442.3|442.2|442.6|442.4|442.6|442.4|442.3|442.1|5296
1770301810000|2026-02-05 14:30:10|442.5||442.6||442.6||442.5||1247
1770301820000|2026-02-05 14:30:20|442.5|442.3|442.4|442.3|442.5|442.3|442.4|442.3|0
1770301830000|2026-02-05 14:30:30|442.5|442.2|442.4|442.2|442.5|442.2|442.4|442.2|0
1770301840000|2026-02-05 14:30:40|442.3||442.3||442.3||442.3||0
1770301850000|2026-02-05 14:30:50|442.5|442.3|442.6|442.5|442.6|442.5|442.5|442.3|501
1770301860000|2026-02-05 14:31:00|442.5|442.4|442.5|442.3|442.5|442.4|442.4|442.3|1870
1770301870000|2026-02-05 14:31:10|442.4|442.2|442.3|442.2|442.4|442.2|442.3|442.2|370
1770301880000|2026-02-05 14:31:20|442.2|442.1|442.2|442.1|442.2|442.1|442.2|442.1|1883
1770301890000|2026-02-05 14:31:30|442.3|442.2|442.3|442.2|442.3|442.2|442.3|442.2|38
1770301900000|2026-02-05 14:31:40|442.2|442.1|442.2|442.1|442.2|442.1|442.2|442.1|554
1770301920000|2026-02-05 14:32:00|442.4|442.3|442.5|442.3|442.5|442.3|442.2|442.1|1806
1770301930000|2026-02-05 14:32:10|442.4|442.2|442.5|442.3|442.5|442.3|442.4|442.2|1247
1770301950000|2026-02-05 14:32:30|442.4||442.5||442.5||442.4||930
1770301960000|2026-02-05 14:32:40|442.4||442.4||442.4||442.4||0
1770301970000|2026-02-05 14:32:50|442.5|442.4|442.7|442.6|442.7|442.6|442.5|442.4|199
1770301980000|2026-02-05 14:33:00|442.8|442.7|442.8|442.7|442.8|442.7|442.8|442.7|393
1770301990000|2026-02-05 14:33:10|442.9|442.8|442.9|442.7|442.9|442.8|442.9|442.7|238
1770302010000|2026-02-05 14:33:30|442.7|442.6|442.7|442.6|442.7|442.6|442.6|442.5|3118
1770302020000|2026-02-05 14:33:40|442.8|442.7|442.8|442.7|442.8|442.7|442.8|442.7|0
1770302030000|2026-02-05 14:33:50|442.9|442.8|443.4|443.3|443.4|443.3|442.9|442.7|3129
1770302040000|2026-02-05 14:34:00|443.5||443.5||443.5||443.5||641
1770302060000|2026-02-05 14:34:20|443.7|443.4|443.6|443.4|443.7|443.6|443.6|443.4|609
1770302070000|2026-02-05 14:34:30|443.5|443.3|443.5|443.3|443.5|443.3|443.5|443.3|0
1770302080000|2026-02-05 14:34:40|443.4|443.2|443.4|443.2|443.4|443.2|443.3|443.2|0
1770302090000|2026-02-05 14:34:50||443.3||443.3||443.3||443.3|0
1770302100000|2026-02-05 14:35:00|443.5|443.1|443.3|443.2|443.5|443.2|443.3|443.1|2240
1770302110000|2026-02-05 14:35:10|443.4||443.4||443.5||443.4||1580
1770302120000|2026-02-05 14:35:20|443.5|443.4|443.8|443.6|443.8|443.6|443.5|443.4|688
1770302130000|2026-02-05 14:35:30|444|443.7|444|443.8|444|443.8|444|443.7|0
1770302140000|2026-02-05 14:35:40|443.9|443.9|443.9|443.8|443.9|443.9|443.9|443.8|0
1770302150000|2026-02-05 14:35:50|443.8|443.7|443.7|443.6|443.8|443.7|443.7|443.6|2285
1770302160000|2026-02-05 14:36:00|||||||||1225
1770302170000|2026-02-05 14:36:10|443.8|443.7|443.9|443.7|443.9|443.7|443.8|443.7|0
1770302200000|2026-02-05 14:36:40|443.8|443.6|444.2|444|444.2|444|443.8|443.6|965
1770302210000|2026-02-05 14:36:50|444.3|444.1|444.4|444.3|444.4|444.3|444.3|444.1|1119
1770302220000|2026-02-05 14:37:00|444.3|444.2|444.6|444.4|444.6|444.4|444.3|444.2|540
1770302230000|2026-02-05 14:37:10|444.8|444.6|444.7|444.5|444.8|444.6|444.7|444.5|533
1770302240000|2026-02-05 14:37:20|444.4|444.3|444.1|443.9|444.4|444.3|444.1|443.9|37
1770302250000|2026-02-05 14:37:30|444|444|444.1|443.9|444.1|444|444|443.9|0
1770302260000|2026-02-05 14:37:40|444|443.8|444.1|443.9|444.1|443.9|444|443.8|0
1770302270000|2026-02-05 14:37:50||444||443.9||444||443.9|8
1770302280000|2026-02-05 14:38:00|443.9|443.7|443.3|443.1|443.9|443.7|443.3|443.1|1347
1770302290000|2026-02-05 14:38:10|443.4|443.2|443.4|443.2|443.4|443.3|443.3|443.1|4210
1770302300000|2026-02-05 14:38:20|443.3|443.1|443.3|443.1|443.3|443.1|443.3|443.1|1611
1770302320000|2026-02-05 14:38:40|443.2||443.3||443.3||443.2||1319
1770302330000|2026-02-05 14:38:50||443.2||443.2||443.2||443.2|0
1770302340000|2026-02-05 14:39:00||443.1||443.1||443.1||443.1|2115
1770302360000|2026-02-05 14:39:20|443.4|443.2|443.4|443.2|443.4|443.2|443.3|443.2|42
1770302380000|2026-02-05 14:39:40||443.3||443.3||443.3||443.3|0
1770302390000|2026-02-05 14:39:50|443.3|443.2|443.3|443.2|443.4|443.3|443.3|443.2|8
1770302400000|2026-02-05 14:40:00|443.2|443.1|443.1|443|443.2|443.1|443.1|443|2001
1770302410000|2026-02-05 14:40:10|443|442.9|443|442.9|443|442.9|443|442.9|0
1770302420000|2026-02-05 14:40:20|443.1|443|443.2|443.1|443.2|443.1|443.1|443|2159
1770302430000|2026-02-05 14:40:30|443.1|443|443.1|442.9|443.1|443|443.1|442.9|956
1770302440000|2026-02-05 14:40:40|443.3|443.2|443.4|443.3|443.4|443.3|443.3|443.2|753
1770302450000|2026-02-05 14:40:50|443.5|443.4|443.5|443.4|443.6|443.5|443.5|443.4|8
1770302460000|2026-02-05 14:41:00|443.4|443.3|443.4|443.3|443.4|443.3|443.4|443.3|1932
1770302470000|2026-02-05 14:41:10|443.5|443.4|443.5|443.4|443.5|443.4|443.5|443.4|243
1770302480000|2026-02-05 14:41:20|||||||||1247
1770302490000|2026-02-05 14:41:30|443.6|443.5|443.6|443.4|443.6|443.5|443.5|443.4|2571
1770302500000|2026-02-05 14:41:40||443.5||443.4||443.5||443.4|0
1770302510000|2026-02-05 14:41:50||443.5||443.5||443.5||443.5|1
1770302520000|2026-02-05 14:42:00|443.7|443.6|443.9|443.7|443.9|443.7|443.7|443.6|1247
1770302530000|2026-02-05 14:42:10|443.8||443.8||443.8||443.8||1247
1770302540000|2026-02-05 14:42:20|443.7|443.6|443.5|443.3|443.7|443.6|443.4|443.2|4699
1770302550000|2026-02-05 14:42:30|443.6|443.4|443.6|443.3|443.6|443.4|443.6|443.3|0
1770302570000|2026-02-05 14:42:50|443.5|443.4|443.6|443.5|443.6|443.5|443.5|443.4|8
1770302580000|2026-02-05 14:43:00|443.7||443.6||443.7||443.6||0
1770302590000|2026-02-05 14:43:10|443.7||443.6||443.7||443.6||0
1770302600000|2026-02-05 14:43:20|443.5|443.3|443.2|443|443.5|443.3|443.2|443|737
1770302610000|2026-02-05 14:43:30|443.1|442.9|443.2|443|443.2|443|443.1|442.9|3415
1770302630000|2026-02-05 14:43:50|443.3|443.1|443.3|443.2|443.3|443.2|443.3|443.1|1247
1770302640000|2026-02-05 14:44:00|443.2|443.1|443|442.9|443.2|443.1|443|442.9|601
1770302660000|2026-02-05 14:44:20|442.8|442.7|442.7|442.5|442.8|442.7|442.7|442.5|177
1770302680000|2026-02-05 14:44:40|442.5|442.4|442.8|442.7|442.8|442.7|442.5|442.4|2689
1770302690000|2026-02-05 14:44:50|442.7|442.6|442.7|442.6|442.7|442.7|442.7|442.6|754
1770302700000|2026-02-05 14:45:00|442.8|442.5|442.7|442.5|442.8|442.5|442.7|442.5|1989
1770302740000|2026-02-05 14:45:40|442.6||442.6||442.6||442.6||0
1770302750000|2026-02-05 14:45:50|442.5|442.4|442.3|442.1|442.5|442.4|442.3|442.1|1285
1770302760000|2026-02-05 14:46:00|442.2|442|442|441.8|442.2|442|442|441.8|1
1770302770000|2026-02-05 14:46:10|442.1|442|442.1|441.9|442.1|442|442.1|441.9|0
1770302790000|2026-02-05 14:46:30|442|441.8|442|441.8|442|441.8|442|441.8|0
1770302800000|2026-02-05 14:46:40|441.9|441.6|441.8|441.6|441.9|441.6|441.8|441.6|0
1770302810000|2026-02-05 14:46:50||441.7||441.7||441.7||441.7|0
1770302820000|2026-02-05 14:47:00||441.6||441.6||441.6||441.6|8
1770302830000|2026-02-05 14:47:10|441.7|441.5|441.7|441.5|441.7|441.5|441.7|441.5|771
1770302840000|2026-02-05 14:47:20|441.4|441.3|441.3|441.1|441.4|441.3|441.3|441.1|1316
1770302850000|2026-02-05 14:47:30|441.4|441.2|441.6|441.4|441.6|441.5|441.4|441.2|771
1770302860000|2026-02-05 14:47:40|441.5|441.1|441.4|441.1|441.5|441.1|441.4|441.1|4395
1770302870000|2026-02-05 14:47:50|441.3|441.2|441.4|441.2|441.4|441.2|441.3|441.1|1
1770302890000|2026-02-05 14:48:10|441.5|441.3|441.5|441.4|441.5|441.4|441.5|441.3|535
1770302900000|2026-02-05 14:48:20|441.6|440.9|440.8|440.6|441.6|440.9|440.8|440.6|1957
1770302910000|2026-02-05 14:48:30|441|440.8|441.1|440.9|441.1|440.9|441|440.8|2108
1770302920000|2026-02-05 14:48:40|441.2|441|441.4|441.2|441.4|441.2|441.2|441|4279
1770302930000|2026-02-05 14:48:50|441.3|441.1|441.3|441.2|441.3|441.2|441.3|441.1|8
1770302940000|2026-02-05 14:49:00|441.4|441.1|441.2|441|441.4|441.1|441.1|440.9|1
1770302950000|2026-02-05 14:49:10|441|440.9|441.1|440.9|441.1|440.9|441|440.9|0
1770302960000|2026-02-05 14:49:20|441.2||441.2||441.2||441.2||0
1770302970000|2026-02-05 14:49:30|441.3|441|441.4|441.2|441.4|441.2|441.3|441|918
1770302980000|2026-02-05 14:49:40|441.2|440.9|441.1|440.9|441.2|440.9|441.1|440.9|200
1770302990000|2026-02-05 14:49:50||441||440.9||441||440.9|9
1770303000000|2026-02-05 14:50:00|441.2|441|441.3|441.1|441.3|441.1|441.2|441|0
1770303010000|2026-02-05 14:50:10|441.5|441.2|441.5|441.3|441.5|441.3|441.4|441.2|1567
1770303020000|2026-02-05 14:50:20|441.6||441.6||441.6||441.6||0
1770303030000|2026-02-05 14:50:30|441.5|441.4|440.9|440.7|441.5|441.4|440.9|440.7|0
1770303050000|2026-02-05 14:50:50|441|440.8|441.3|441.1|441.3|441.1|441|440.8|1353
1770303060000|2026-02-05 14:51:00||441.2||441.1||441.2||441.1|1
1770303090000|2026-02-05 14:51:30||441.2||441.1||441.2||441.1|0
1770303100000|2026-02-05 14:51:40|441.4|441.2|441.4|441.2|441.4|441.2|441.4|441.2|1247
1770303110000|2026-02-05 14:51:50|441.3|441|441.1|441|441.3|441|441.1|441|765
1770303120000|2026-02-05 14:52:00|441.2|441.1|441.4|441.2|441.4|441.2|441.2|441.1|1225
1770303130000|2026-02-05 14:52:10||441.1||441.1||441.1||441.1|0
1770303140000|2026-02-05 14:52:20|441.3||441.2||441.3||441.2||8
1770303150000|2026-02-05 14:52:30|441.3|441.2|441.3|441.2|441.3|441.2|441.3|441.2|725
1770303160000|2026-02-05 14:52:40|441.4||441.3||441.4||441.3||0
1770303170000|2026-02-05 14:52:50||441||441.2||441.2||441|1341
1770303180000|2026-02-05 14:53:00||441.1||441.1||441.1||441.1|0
1770303200000|2026-02-05 14:53:20|441.1|441|441.1|441|441.1|441|441.1|441|0
1770303220000|2026-02-05 14:53:40|441.2|441.1|441.3|441.1|441.3|441.1|441.2|441.1|838
1770303230000|2026-02-05 14:53:50||441.2||441.2||441.2||441.2|0
1770303240000|2026-02-05 14:54:00||441.1||441.2||441.2||441.1|500
1770303250000|2026-02-05 14:54:10|441.4||441.4||441.4||441.4||0
1770303270000|2026-02-05 14:54:30|441.2|441.1|441.2|441.1|441.2|441.1|441.2|441.1|1866
1770303280000|2026-02-05 14:54:40|441.3|441.2|441.3|441.1|441.3|441.2|441.3|441.1|796
1770303290000|2026-02-05 14:54:50|441.4|441.2|441.4|441.2|441.5|441.3|441.4|441.2|337
1770303300000|2026-02-05 14:55:00|441.5|441.3|441.5|441.3|441.5|441.3|441.5|441.3|1034
1770303310000|2026-02-05 14:55:10|441.4||441.4||441.4||441.4||0
1770303320000|2026-02-05 14:55:20|441.5|441.5|441.7|441.5|441.7|441.5|441.5|441.5|817
1770303330000|2026-02-05 14:55:30|441.6||441.6||441.6||441.6||0
1770303340000|2026-02-05 14:55:40|441.7||441.6||441.7||441.6||0
1770303350000|2026-02-05 14:55:50|441.5|441.4|441.5|441.4|441.5|441.4|441.5|441.4|701
1770303360000|2026-02-05 14:56:00|441.7|441.5|441.9|441.7|441.9|441.8|441.7|441.5|2058
1770303370000|2026-02-05 14:56:10|442|441.8|442.2|442|442.2|442|442|441.8|0
1770303390000|2026-02-05 14:56:30|442.1|441.9|442|441.9|442.2|442|442|441.9|89
1770303400000|2026-02-05 14:56:40|441.9|441.8|441.9|441.7|442|441.8|441.8|441.6|0
1770303410000|2026-02-05 14:56:50|441.8|441.6|441.8|441.6|441.8|441.7|441.7|441.6|1255
1770303420000|2026-02-05 14:57:00|441.9|441.7|442|441.8|442|441.8|441.9|441.6|2119
1770303430000|2026-02-05 14:57:10||441.7||441.8||441.8||441.7|0
1770303440000|2026-02-05 14:57:20||441.7||441.8||441.8||441.7|0
1770303450000|2026-02-05 14:57:30|441.8|441.7|441.8|441.7|441.8|441.8|441.8|441.7|0
1770303460000|2026-02-05 14:57:40|441.9||441.9||441.9||441.9||0
1770303470000|2026-02-05 14:57:50|441.8||441.9||441.9||441.8||962
1770303480000|2026-02-05 14:58:00|||||||||1
1770303490000|2026-02-05 14:58:10|441.8|441.6|441.7|441.6|441.8|441.6|441.7|441.6|2298
1770303500000|2026-02-05 14:58:20|441.6|441.5|441.6|441.5|441.6|441.5|441.6|441.5|1003
1770303520000|2026-02-05 14:58:40||441.4||441.4||441.4||441.4|1349
1770303530000|2026-02-05 14:58:50||441.5||441.5||441.5||441.5|0
1770303540000|2026-02-05 14:59:00|441.7|441.4|441.8|441.7|441.8|441.7|441.7|441.4|2091
1770303550000|2026-02-05 14:59:10||441.6||441.7||441.7||441.6|1247
1770303570000|2026-02-05 14:59:30|441.9|441.8|441.9|441.8|441.9|441.8|441.9|441.8|0
1770303580000|2026-02-05 14:59:40|442||442||442||442||0
1770303590000|2026-02-05 14:59:50||441.9||441.8||441.9||441.8|598
1770303600000|2026-02-05 15:00:00|441.9|441.7|442|441.8|442|441.8|441.9|441.7|2523
1770303610000|2026-02-05 15:00:10|441.9|441.7|441.9|441.8|441.9|441.8|441.9|441.7|2133
1770303620000|2026-02-05 15:00:20|||||||||600
1770303630000|2026-02-05 15:00:30|442.1|442|442.4|442.3|442.4|442.3|442.1|442|1482
1770303640000|2026-02-05 15:00:40|442.5|442.4|442.7|442.6|442.7|442.6|442.5|442.4|3004
1770303650000|2026-02-05 15:00:50|442.8||442.8||442.8||442.8||0
1770303660000|2026-02-05 15:01:00|442.9|442.7|443|442.8|443|442.8|442.8|442.7|638
1770303670000|2026-02-05 15:01:10|442.9|442.7|442.9|442.7|442.9|442.7|442.9|442.7|1351
1770303680000|2026-02-05 15:01:20|442.8|442.6|442.8|442.6|442.8|442.6|442.8|442.6|1247
1770303690000|2026-02-05 15:01:30|442.9|442.8|442.9|442.7|442.9|442.8|442.8|442.7|3066
1770303710000|2026-02-05 15:01:50|443.2|443|443.2|443|443.2|443|443.2|443|5299
1770303730000|2026-02-05 15:02:10|443.4|443.1|443.4|443.2|443.5|443.3|443.4|443.1|2673
1770303750000|2026-02-05 15:02:30|443.2|443.1|443.3|443.1|443.3|443.1|443.2|443.1|591
1770303790000|2026-02-05 15:03:10|443.2|443|442.9|442.8|443.2|443|442.9|442.8|1115
1770303800000|2026-02-05 15:03:20|442.8|442.7|442.9|442.7|442.9|442.7|442.8|442.7|0
1770303820000|2026-02-05 15:03:40|443.1|442.8|443.3|443.1|443.3|443.1|443.1|442.8|2390
1770303830000|2026-02-05 15:03:50|443.4|443.2|443.6|443.3|443.6|443.3|443.4|443.2|0
1770303850000|2026-02-05 15:04:10||443.5||443.5||443.5||443.5|0
1770303860000|2026-02-05 15:04:20|443.7|443.6|443.8|443.6|443.8|443.6|443.7|443.6|0
1770303880000|2026-02-05 15:04:40|443.7|443.5|443.7|443.5|443.7|443.5|443.7|443.5|0
1770303890000|2026-02-05 15:04:50|443.6||443.6||443.6||443.6||2053
1770303920000|2026-02-05 15:05:20|443.8|443.6|443.8|443.6|443.8|443.6|443.8|443.6|0
1770303930000|2026-02-05 15:05:30|||||||||434
1770303940000|2026-02-05 15:05:40|443.7|443.4|443.6|443.4|443.7|443.4|443.6|443.4|0
1770303950000|2026-02-05 15:05:50|443.5||443.6||443.6||443.5||0
1770303980000|2026-02-05 15:06:20|443.5||443.5||443.5||443.5||0
1770304050000|2026-02-05 15:07:30|443.4|443.3|443.4|443.3|443.4|443.3|443.4|443.3|41
1770304060000|2026-02-05 15:07:40|443.5|443.4|443.6|443.4|443.6|443.4|443.5|443.4|0
1770304070000|2026-02-05 15:07:50||443.5||443.5||443.5||443.4|0
1770304080000|2026-02-05 15:08:00||443.4||443.4||443.5||443.4|0
1770304090000|2026-02-05 15:08:10||443.5||443.5||443.5||443.5|0
1770304100000|2026-02-05 15:08:20|443.5|443.4|443.6|443.5|443.6|443.5|443.5|443.3|2170
1770304110000|2026-02-05 15:08:30|443.7|443.6|443.7|443.6|443.7|443.6|443.7|443.6|21
1770304120000|2026-02-05 15:08:40|443.8||443.8||443.8||443.8||375
1770304140000|2026-02-05 15:09:00|||||||||500
1770304150000|2026-02-05 15:09:10|443.6|443.5|443.6|443.5|443.6|443.5|443.6|443.5|0
1770304160000|2026-02-05 15:09:20||443.4||443.5||443.5||443.4|0
1770304200000|2026-02-05 15:10:00|443.7||443.7||443.7||443.7||435
1770304210000|2026-02-05 15:10:10|443.8|443.6|443.8|443.7|443.9|443.7|443.8|443.6|0
1770304220000|2026-02-05 15:10:20|443.6|443.5|443.6|443.5|443.6|443.5|443.6|443.5|0
1770304230000|2026-02-05 15:10:30|443.8|443.6|444.1|443.8|444.1|443.9|443.8|443.6|49
1770304240000|2026-02-05 15:10:40|444||444||444||444||0
1770304270000|2026-02-05 15:11:10|444.3|444|444.3|444|444.3|444|444.3|444|0
1770304280000|2026-02-05 15:11:20|444.2|443.9|444.1|444|444.2|444|444.1|443.9|0
1770304290000|2026-02-05 15:11:30|444.2||444.2||444.2||444.2||0
1770304300000|2026-02-05 15:11:40|444.4|444.1|444.4|444.2|444.4|444.2|444.4|444.1|368
1770304330000|2026-02-05 15:12:10|444.3|444.1|444.2|444.1|444.3|444.1|444.2|444.1|30
1770304340000|2026-02-05 15:12:20|444.3||444.3||444.3||444.3||0
1770304360000|2026-02-05 15:12:40|444.4|444.2|444.4|444.2|444.4|444.2|444.4|444.2|0
1770304390000|2026-02-05 15:13:10|444.6|444.3|444.6|444.4|444.6|444.4|444.6|444.3|0
1770304400000|2026-02-05 15:13:20|444.5|444.5|444.7|444.5|444.7|444.5|444.5|444.5|1829
1770304460000|2026-02-05 15:14:20|444.9|444.7|444.9|444.7|444.9|444.7|444.8|444.7|0
1770304470000|2026-02-05 15:14:30|444.7|444.6|444.8|444.7|444.8|444.7|444.7|444.6|2342
1770304480000|2026-02-05 15:14:40||444.6||444.6||444.6||444.6|0
1770304500000|2026-02-05 15:15:00|444.9|444.7|445.3|445.1|445.3|445.1|444.9|444.7|0
1770304510000|2026-02-05 15:15:10|445.4|445.2|445.4|445.2|445.4|445.2|445.4|445.2|0
1770304520000|2026-02-05 15:15:20|445.3|445.3|445.5|445.3|445.5|445.4|445.3|445.3|0
1770304530000|2026-02-05 15:15:30|445.6|445.4|445.6|445.4|445.6|445.4|445.6|445.4|781
1770304540000|2026-02-05 15:15:40|445.5||445.6||445.6||445.5||0
1770304550000|2026-02-05 15:15:50||445.5||445.5||445.5||445.5|0
1770304560000|2026-02-05 15:16:00|445.4|445.2|445.2|445.1|445.4|445.2|445.2|445.1|2480
1770304570000|2026-02-05 15:16:10||445||445||445||445|0
1770304580000|2026-02-05 15:16:20||445.1||445.1||445.1||445.1|0
1770304610000|2026-02-05 15:16:50|445.4|445.2|445.5|445.3|445.5|445.4|445.4|445.2|1125
1770304680000|2026-02-05 15:18:00|445.7|445.5|446|445.8|446|445.8|445.7|445.5|2399
1770304730000|2026-02-05 15:18:50|445.9|445.7|445.8|445.7|445.9|445.7|445.8|445.7|30
1770304740000|2026-02-05 15:19:00|445.7|445.6|445.7|445.6|445.7|445.6|445.7|445.6|0
1770304750000|2026-02-05 15:19:10|445.8||445.8||445.8||445.8||0
1770304790000|2026-02-05 15:19:50|445.7|445.5|445.7|445.5|445.7|445.5|445.7|445.5|0
1770304800000|2026-02-05 15:20:00|445.6||445.6||445.6||445.6||0
1770304810000|2026-02-05 15:20:10|445.7||445.7||445.7||445.7||0
1770304820000|2026-02-05 15:20:20|445.8|445.6|445.8|445.6|445.8|445.6|445.8|445.6|0
1770304830000|2026-02-05 15:20:30||445.5||445.6||445.6||445.5|0
1770304840000|2026-02-05 15:20:40|445.7||445.8||445.8||445.7||0
1770304850000|2026-02-05 15:20:50|||||||||571
1770304860000|2026-02-05 15:21:00|446|445.8|446|445.8|446|445.8|446|445.8|0
1770304870000|2026-02-05 15:21:10|445.9|445.7|445.9|445.7|445.9|445.7|445.9|445.7|0
1770304890000|2026-02-05 15:21:30|445.8|445.2|445.4|445.2|445.8|445.2|445.3|445.2|31
1770304940000|2026-02-05 15:22:20|445.3||445.3||445.4||445.3||0
1770304950000|2026-02-05 15:22:30|445.1|445|445.1|444.9|445.1|445|445.1|444.9|2475
1770304960000|2026-02-05 15:22:40|445.2|445|445.4|445.2|445.4|445.2|445.2|445|0
1770304970000|2026-02-05 15:22:50|445.6|445.3|445.6|445.4|445.7|445.4|445.5|445.3|1247
1770304980000|2026-02-05 15:23:00|445.8|445.5|445.9|445.6|445.9|445.6|445.8|445.5|791
1770304990000|2026-02-05 15:23:10|445.8|445.5|445.8|445.6|445.9|445.7|445.8|445.5|0
1770305030000|2026-02-05 15:23:50|445.9|445.7|445.9|445.7|445.9|445.7|445.9|445.7|0
1770305040000|2026-02-05 15:24:00|445.8|445.6|445.9|445.6|445.9|445.6|445.8|445.6|940
1770305060000|2026-02-05 15:24:20||445.7||445.6||445.7||445.6|0
1770305080000|2026-02-05 15:24:40|445.8|445.3|445.3|445.1|445.8|445.3|445.3|445.1|0
1770305090000|2026-02-05 15:24:50|445.2||445.2||445.2||445.2||1212
1770305100000|2026-02-05 15:25:00|445.3||445.3||445.3||445.2||0
1770305110000|2026-02-05 15:25:10|445.2|445|445.2|445|445.2|445|445.2|445|0
1770305120000|2026-02-05 15:25:20|445.1|445.1|445.1|444.9|445.1|445.1|445.1|444.9|30
1770305130000|2026-02-05 15:25:30|445.2|445|445.2|445|445.2|445|445.2|445|0
1770305140000|2026-02-05 15:25:40|445.4|445.1|445.4|445.1|445.4|445.2|445.4|445.1|0
1770305150000|2026-02-05 15:25:50|445.3|445.2|445.4|445.2|445.4|445.2|445.3|445.1|0
1770305160000|2026-02-05 15:26:00|445.5|445.3|445.6|445.4|445.6|445.4|445.5|445.3|0
1770305170000|2026-02-05 15:26:10||445.3||445.3||445.3||445.3|0
1770305180000|2026-02-05 15:26:20|445.5||445.5||445.5||445.5||0
1770305210000|2026-02-05 15:26:50|445.7|445.5|445.7|445.5|445.7|445.5|445.7|445.5|4200
1770305230000|2026-02-05 15:27:10|445.6|445.4|445.6|445.4|445.6|445.4|445.6|445.4|1129
1770305250000|2026-02-05 15:27:30|445.7|445.6|445.7|445.5|445.7|445.6|445.7|445.5|0
1770305260000|2026-02-05 15:27:40|445.8|445.6|445.8|445.6|445.8|445.6|445.7|445.6|0
1770305290000|2026-02-05 15:28:10|445.7|445.5|445.5|445.3|445.7|445.5|445.5|445.3|3711
1770305300000|2026-02-05 15:28:20|445.4|445.2|445.3|445.1|445.4|445.2|445.3|445.1|971
1770305310000|2026-02-05 15:28:30|445.2|445.2|445.5|445.2|445.5|445.2|445.2|445.2|0
1770305320000|2026-02-05 15:28:40||445.3||445.3||445.3||445.3|0
1770305330000|2026-02-05 15:28:50|445.6|445.4|445.5|445.4|445.6|445.5|445.5|445.4|0
1770305340000|2026-02-05 15:29:00|445.6|445.3|445.4|445.2|445.6|445.3|445.4|445.2|1986
1770305350000|2026-02-05 15:29:10|445.5|445.3|445.4|445.2|445.5|445.3|445.4|445.2|1247
1770305360000|2026-02-05 15:29:20|445.3|445.1|445.3|445.1|445.3|445.1|445.3|445.1|624
1770305380000|2026-02-05 15:29:40|445.2|445|445.2|445|445.2|445|445.2|445|8
1770305400000|2026-02-05 15:30:00||445.1||445||445.1||445|330
1770305410000|2026-02-05 15:30:10|445.1|444.9|444.9|444.8|445.1|444.9|444.9|444.8|1452
1770305420000|2026-02-05 15:30:20|444.8|444.7|444.8|444.7|444.8|444.7|444.8|444.7|0
1770305430000|2026-02-05 15:30:30|444.7|444.6|444.7|444.6|444.7|444.6|444.7|444.6|255
1770305450000|2026-02-05 15:30:50|444.8|444.7|444.8|444.7|444.8|444.7|444.8|444.7|2840
1770305460000|2026-02-05 15:31:00|445|444.8|445|444.8|445|444.8|445|444.8|0
1770305470000|2026-02-05 15:31:10|445.1|444.9|445|444.8|445.1|444.9|445|444.8|675
1770305510000|2026-02-05 15:31:50|445.3|445|445.3|445|445.3|445|445.3|445|43
1770305520000|2026-02-05 15:32:00||445.1||445.1||445.1||445.1|0
1770305530000|2026-02-05 15:32:10|445.4|445.2|445.4|445.3|445.4|445.3|445.4|445.2|0
1770305540000|2026-02-05 15:32:20|445.6|445.4|445.6|445.4|445.6|445.4|445.6|445.4|0
1770305550000|2026-02-05 15:32:30|445.5|445.3|445.5|445.3|445.5|445.3|445.5|445.3|0
1770305560000|2026-02-05 15:32:40|445.3|445.1|445|444.8|445.3|445.1|445|444.8|1172
1770305580000|2026-02-05 15:33:00|444.9||444.9||444.9||444.9||0
1770305590000|2026-02-05 15:33:10|444.8|444.6|444.8|444.6|444.8|444.6|444.8|444.6|936
1770305610000|2026-02-05 15:33:30|445|444.7|445|444.8|445|444.8|445|444.7|1653
1770305620000|2026-02-05 15:33:40|445.1|444.9|445|444.8|445.1|444.9|445|444.8|0
1770305630000|2026-02-05 15:33:50|445.1|444.9|445.1|444.9|445.1|444.9|445.1|444.9|0
1770305640000|2026-02-05 15:34:00|||||||||100
1770305650000|2026-02-05 15:34:10|445|444.8|444.9|444.8|445|444.8|444.9|444.8|1553
1770305690000|2026-02-05 15:34:50|445||445||445||445||405
1770305710000|2026-02-05 15:35:10|444.8|444.7|444.8|444.7|444.8|444.7|444.8|444.7|0
1770305720000|2026-02-05 15:35:20|444.9|444.6|444.8|444.6|444.9|444.6|444.8|444.6|1119
1770305730000|2026-02-05 15:35:30|445|444.8|445|444.8|445|444.8|445|444.8|21
1770305750000|2026-02-05 15:35:50|444.9||444.9||444.9||444.9||0
1770305760000|2026-02-05 15:36:00|445||445||445||445||1247
1770305770000|2026-02-05 15:36:10|444.9||445||445||444.9||0
1770305800000|2026-02-05 15:36:40|444.8|444.7|444.9|444.7|444.9|444.7|444.8|444.7|300
1770305820000|2026-02-05 15:37:00|444.8|444.6|444.8|444.6|444.8|444.6|444.8|444.6|798
1770305830000|2026-02-05 15:37:10||444.7||444.7||444.7||444.7|0
1770305840000|2026-02-05 15:37:20||444.6||444.6||444.6||444.6|96
1770305850000|2026-02-05 15:37:30|444.7|444.7|444.8|444.7|444.8|444.7|444.7|444.7|1247
1770305860000|2026-02-05 15:37:40|444.9||444.9||444.9||444.8||0
1770305870000|2026-02-05 15:37:50|444.8|444.6|444.9|444.8|444.9|444.8|444.8|444.6|2769
1770305880000|2026-02-05 15:38:00|444.8|444.7|444.8|444.7|444.8|444.7|444.8|444.7|630
1770305910000|2026-02-05 15:38:30|444.7|444.6|444.8|444.6|444.8|444.6|444.7|444.6|584
1770305920000|2026-02-05 15:38:40|444.7||444.8||444.8||444.7||1247
1770305940000|2026-02-05 15:39:00|444.5|444.4|444.5|444.4|444.5|444.4|444.5|444.4|830
1770305950000|2026-02-05 15:39:10|444.4|444.3|444.4|444.3|444.4|444.3|444.4|444.3|4274
1770305960000|2026-02-05 15:39:20|444.5||444.5||444.5||444.5||794
1770305970000|2026-02-05 15:39:30|444.4||444.4||444.4||444.4||1412
1770305980000|2026-02-05 15:39:40|444.5|444.4|444.5|444.4|444.5|444.4|444.5|444.4|750
1770305990000|2026-02-05 15:39:50|444.6|444.5|444.6|444.5|444.6|444.5|444.6|444.5|250
1770306000000|2026-02-05 15:40:00|444.5|444.4|444.5|444.4|444.5|444.4|444.5|444.4|0
1770306010000|2026-02-05 15:40:10|444.6||444.6||444.6||444.6||0
1770306020000|2026-02-05 15:40:20|444.7|444.5|444.6|444.5|444.7|444.5|444.6|444.5|0
1770306030000|2026-02-05 15:40:30|||||||||1247
1770306050000|2026-02-05 15:40:50|444.5|444.4|444.6|444.4|444.6|444.4|444.5|444.4|1277
1770306060000|2026-02-05 15:41:00|444.7|444.5|444.7|444.6|444.7|444.6|444.7|444.5|0
1770306070000|2026-02-05 15:41:10|444.9|444.7|444.9|444.7|444.9|444.7|444.9|444.7|0
1770306080000|2026-02-05 15:41:20|445|444.8|445|444.8|445|444.8|445|444.8|0
1770306090000|2026-02-05 15:41:30|444.9||444.9||444.9||444.9||780
1770306110000|2026-02-05 15:41:50|444.8|444.7|444.8|444.7|444.8|444.7|444.8|444.7|884
1770306120000|2026-02-05 15:42:00|444.9|444.8|444.7|444.6|445|444.8|444.7|444.6|2
1770306130000|2026-02-05 15:42:10||444.5||444.5||444.5||444.5|1787
1770306150000|2026-02-05 15:42:30||444.6||444.6||444.6||444.6|0
1770306200000|2026-02-05 15:43:20|||||||||4366
1770306210000|2026-02-05 15:43:30|444.8|444.7|444.8|444.7|444.8|444.7|444.8|444.7|3000
1770306240000|2026-02-05 15:44:00|444.7|444.6|444.7|444.6|444.7|444.6|444.7|444.6|2001
1770306270000|2026-02-05 15:44:30|444.8||444.8||444.8||444.8||0
1770306280000|2026-02-05 15:44:40|444.9|444.7|444.9|444.8|445|444.8|444.9|444.7|0
1770306300000|2026-02-05 15:45:00|445||444.9||445||444.9||550
1770306320000|2026-02-05 15:45:20|445.1|444.9|445.1|444.9|445.1|444.9|445.1|444.9|0
1770306330000|2026-02-05 15:45:30|445||445.1||445.1||445||0
1770306340000|2026-02-05 15:45:40||445||445||445||445|0
1770306350000|2026-02-05 15:45:50|445.2||445.1||445.2||445.1||1247
1770306360000|2026-02-05 15:46:00|445.2|444.9|445.2|445.1|445.2|445.1|445.2|444.9|2296
1770306370000|2026-02-05 15:46:10|445.3|445|445.1|444.9|445.3|445|445.1|444.9|0
1770306380000|2026-02-05 15:46:20|445|444.8|445|444.8|445|444.8|445|444.8|560
1770306420000|2026-02-05 15:47:00|444.9||444.9||444.9||444.9||0
1770306430000|2026-02-05 15:47:10|444.8|444.7|444.9|444.7|444.9|444.7|444.8|444.7|1617
1770306450000|2026-02-05 15:47:30|445|444.9|445|444.8|445|444.9|445|444.8|0
1770306460000|2026-02-05 15:47:40|445.1|445|445.2|445|445.2|445|445.1|445|1247
1770306470000|2026-02-05 15:47:50||445.1||445.1||445.1||445.1|0
1770306490000|2026-02-05 15:48:10|445.3|445.2|445.4|445.3|445.4|445.3|445.2|445.2|0
1770306520000|2026-02-05 15:48:40||445.2||445.2||445.2||445.2|30
1770306530000|2026-02-05 15:48:50||445.3||445.2||445.3||445.2|0
1770306540000|2026-02-05 15:49:00||445.3||445.2||445.3||445.2|0
1770306560000|2026-02-05 15:49:20|445.3||445.3||445.3||445.3||0
1770306580000|2026-02-05 15:49:40|445.2|445.1|445.2|445.1|445.2|445.2|445.2|445.1|1027
1770306590000|2026-02-05 15:49:50|445.1|445|445.1|445|445.1|445|445.1|445|2334
1770306600000|2026-02-05 15:50:00|445.2||445.1||445.2||445.1||0
1770306610000|2026-02-05 15:50:10||444.9||444.9||444.9||444.9|0
1770306620000|2026-02-05 15:50:20|445|444.8|444.9|444.8|445|444.8|444.9|444.8|1358
1770306630000|2026-02-05 15:50:30|445.1|445|445.1|445|445.1|445|445.1|445|0
1770306650000|2026-02-05 15:50:50|445.2|445.1|445.2|445.1|445.2|445.1|445.2|445.1|910
1770306660000|2026-02-05 15:51:00||445||445||445.1||445|0
1770306670000|2026-02-05 15:51:10|445.3|445.1|445.2|445.1|445.3|445.1|445.2|445.1|1300
1770306690000|2026-02-05 15:51:30|445.1|444.9|445|444.9|445.1|444.9|445|444.9|0
1770306720000|2026-02-05 15:52:00|444.9|444.8|444.9|444.8|445|444.8|444.9|444.8|936
1770306730000|2026-02-05 15:52:10|445||444.9||445||444.9||0
1770306760000|2026-02-05 15:52:40|445|444.9|445|444.9|445|444.9|445|444.9|0
1770306780000|2026-02-05 15:53:00|444.9|444.8|444.9|444.8|444.9|444.8|444.9|444.8|0
1770306790000|2026-02-05 15:53:10|445||445||445||444.9||0
1770306800000|2026-02-05 15:53:20|444.8|444.7|444.8|444.7|444.8|444.7|444.8|444.7|1904
1770306820000|2026-02-05 15:53:40|444.7|444.6|444.7|444.6|444.7|444.6|444.7|444.6|0
1770306830000|2026-02-05 15:53:50|444.8||444.8||444.8||444.8||0
1770306840000|2026-02-05 15:54:00|444.9|444.7|444.9|444.7|444.9|444.7|444.9|444.7|0
1770306860000|2026-02-05 15:54:20|445|444.8|445|444.8|445|444.9|445|444.7|0
1770306870000|2026-02-05 15:54:30||444.9||444.9||444.9||444.9|375
1770306930000|2026-02-05 15:55:30|444.9|444.8|445|444.9|445|444.9|444.9|444.8|3013
1770306940000|2026-02-05 15:55:40|445.1||445.1||445.1||445.1||200
1770306980000|2026-02-05 15:56:20|445||445||445||445||0
1770306990000|2026-02-05 15:56:30|444.9|444.8|444.9|444.8|444.9|444.8|444.9|444.8|767
1770307010000|2026-02-05 15:56:50|445|444.9|445|444.9|445|444.9|445|444.9|2511
1770307030000|2026-02-05 15:57:10|445.1|445|445.1|445|445.1|445|445.1|445|1762
1770307090000|2026-02-05 15:58:10|445|444.9|444.9|444.8|445|444.9|444.9|444.8|4840
1770307110000|2026-02-05 15:58:30|444.8|444.7|444.5|444.4|444.9|444.7|444.5|444.4|4751
1770307120000|2026-02-05 15:58:40|444.6|444.5|444.7|444.6|444.7|444.6|444.6|444.5|23
1770307130000|2026-02-05 15:58:50|||||||||992
1770307140000|2026-02-05 15:59:00||444.5||444.5||444.5||444.5|0
1770307160000|2026-02-05 15:59:20|444.8|444.6|444.8|444.7|444.8|444.7|444.8|444.6|0
1770307170000|2026-02-05 15:59:30|444.9||444.9||444.9||444.9||0
1770307180000|2026-02-05 15:59:40||444.8||444.8||444.8||444.8|0
1770307190000|2026-02-05 15:59:50|445.1|444.9|445.1|444.9|445.1|444.9|445.1|444.9|0
1770307200000|2026-02-05 16:00:00|445|444.8|444.7|444.6|445|444.8|444.7|444.6|3120
1770307210000|2026-02-05 16:00:10|||||||||2219
1770307250000|2026-02-05 16:00:50|444.8|444.7|444.8|444.7|444.8|444.7|444.8|444.7|0
1770307260000|2026-02-05 16:01:00|444.7|444.5|444.8|444.6|444.8|444.7|444.7|444.5|0
1770307270000|2026-02-05 16:01:10|444.7|444.5|444.6|444.5|444.7|444.5|444.6|444.5|0
1770307280000|2026-02-05 16:01:20|444.5|444.4|444.5|444.4|444.5|444.4|444.5|444.4|33
1770307290000|2026-02-05 16:01:30|||||||||100
1770307310000|2026-02-05 16:01:50|444.6||444.6||444.6||444.6||0
1770307320000|2026-02-05 16:02:00|444.7|444.5|444.8|444.7|444.8|444.7|444.7|444.5|753
1770307330000|2026-02-05 16:02:10||444.6||444.6||444.6||444.6|0
1770307350000|2026-02-05 16:02:30|||||||||200
1770307360000|2026-02-05 16:02:40||444.7||444.6||444.7||444.6|220
1770307390000|2026-02-05 16:03:10||444.7||444.7||444.7||444.7|0
1770307400000|2026-02-05 16:03:20||444.6||444.6||444.6||444.6|0
1770307420000|2026-02-05 16:03:40|||||||||250
1770307430000|2026-02-05 16:03:50|444.7||444.7||444.7||444.7||0
1770307450000|2026-02-05 16:04:10|444.9|444.8|445|444.8|445|444.8|444.9|444.8|600
1770307460000|2026-02-05 16:04:20|445.1|444.9|445|444.9|445.1|444.9|445|444.8|0
1770307470000|2026-02-05 16:04:30||444.8||444.9||444.9||444.8|0
1770307510000|2026-02-05 16:05:10|444.9|444.8|445|444.8|445|444.8|444.9|444.8|0
1770307530000|2026-02-05 16:05:30|444.9||444.9||444.9||444.9||0
1770307550000|2026-02-05 16:05:50|445||445||445||445||0
1770307570000|2026-02-05 16:06:10|444.8|444.7|444.8|444.7|444.8|444.7|444.8|444.7|297
1770307580000|2026-02-05 16:06:20|444.9|444.8|444.9|444.8|444.9|444.8|444.9|444.8|250
1770307590000|2026-02-05 16:06:30||444.7||444.7||444.7||444.7|1300
1770307600000|2026-02-05 16:06:40||444.8||444.8||444.8||444.8|0
1770307610000|2026-02-05 16:06:50|445|444.9|445|444.9|445|444.9|445|444.9|0
1770307620000|2026-02-05 16:07:00|445.1|445|445.2|445|445.2|445|445.1|445|0
1770307650000|2026-02-05 16:07:30||445.1||445.1||445.1||445.1|0
1770307660000|2026-02-05 16:07:40|445.1|445|445.1|445|445.2|445|445.1|445|0
1770307670000|2026-02-05 16:07:50|445.3|445.2|445.6|445.4|445.6|445.4|445.3|445.2|1080
1770307680000|2026-02-05 16:08:00|445.8|445.6|445.8|445.6|445.8|445.6|445.8|445.6|1000
1770307690000|2026-02-05 16:08:10|||||||||1000
1770307700000|2026-02-05 16:08:20||445.7||445.7||445.7||445.7|0
1770307720000|2026-02-05 16:08:40|445.7|445.6|445.7|445.6|445.7|445.6|445.7|445.6|749
1770307740000|2026-02-05 16:09:00|445.8|445.7|445.8|445.6|445.8|445.7|445.8|445.6|489
1770307750000|2026-02-05 16:09:10||445.7||445.6||445.7||445.6|0
1770307760000|2026-02-05 16:09:20|445.5|445.4|445.5|445.4|445.5|445.4|445.5|445.4|838
1770307770000|2026-02-05 16:09:30||445.3||445.3||445.3||445.3|794
1770307800000|2026-02-05 16:10:00|445.4||445.4||445.4||445.4||618
1770307810000|2026-02-05 16:10:10|||||||||2869
1770307820000|2026-02-05 16:10:20|445.5|445.2|445.3|445.2|445.5|445.2|445.3|445.2|1300
1770307830000|2026-02-05 16:10:30|445.4||445.4||445.4||445.4||0
1770307890000|2026-02-05 16:11:30|445.3|445.3|445.3|445.2|445.3|445.3|445.3|445.2|681
1770307900000|2026-02-05 16:11:40|445.2|445.1|445.2|445.1|445.2|445.1|445.2|445.1|478
1770307910000|2026-02-05 16:11:50|445.3||445.2||445.3||445.2||5019
1770307930000|2026-02-05 16:12:10|445.3|445.2|445.3|445.2|445.3|445.2|445.3|445.2|136
1770307950000|2026-02-05 16:12:30|445.2|445.1|445.2|445.1|445.2|445.1|445.2|445.1|2079
1770307970000|2026-02-05 16:12:50|445.1|445|445.1|445|445.1|445|445.1|445|603
1770308020000|2026-02-05 16:13:40|445.2|445.1|445.1|445|445.3|445.1|445.1|445|606
1770308040000|2026-02-05 16:14:00|445.3|445.1|445.3|445.1|445.3|445.1|445.3|445.1|0
1770308100000|2026-02-05 16:15:00|445.2|445.2|445.2|445|445.2|445.2|445.2|445|0
1770308110000|2026-02-05 16:15:10|445.1|444.9|445.1|444.9|445.1|444.9|445.1|444.9|916
1770308120000|2026-02-05 16:15:20|445|444.8|445|444.8|445|444.8|445|444.8|1136
1770308130000|2026-02-05 16:15:30|445.1|444.9|445.2|445|445.2|445|445.1|444.9|829
1770308140000|2026-02-05 16:15:40|445.3|445.1|445.3|445.1|445.3|445.1|445.3|445.1|645
1770308150000|2026-02-05 16:15:50|||||||||1
1770308180000|2026-02-05 16:16:20|445.2|445|445.1|444.9|445.2|445|445.1|444.9|1226
1770308220000|2026-02-05 16:17:00|445.2||445.1||445.2||445.1||0
1770308230000|2026-02-05 16:17:10|||||||||1359
1770308260000|2026-02-05 16:17:40|||||||||2770
1770308320000|2026-02-05 16:18:40|445.2|445|445.2|445|445.2|445|445.2|445|70
1770308330000|2026-02-05 16:18:50|||||||||912
1770308340000|2026-02-05 16:19:00|||||||||2306
1770308360000|2026-02-05 16:19:20|445.1|444.9|445.1|444.9|445.1|444.9|445.1|444.9|126
1770308380000|2026-02-05 16:19:40|||||||||1654
1770308390000|2026-02-05 16:19:50|445|444.8|445|444.8|445|444.8|445|444.8|476
1770308400000|2026-02-05 16:20:00|444.9|444.7|444.9|444.7|444.9|444.7|444.9|444.7|165
1770308410000|2026-02-05 16:20:10|444.8|444.6|444.8|444.5|444.8|444.6|444.8|444.5|2244
1770308440000|2026-02-05 16:20:40||444.6||444.6||444.6||444.6|0
1770308450000|2026-02-05 16:20:50|||||||||1858
1770308460000|2026-02-05 16:21:00|444.9||444.9||444.9||444.9||0
1770308470000|2026-02-05 16:21:10|444.8||444.8||444.8||444.8||0
1770308480000|2026-02-05 16:21:20|444.9||444.9||444.9||444.9||0
1770308510000|2026-02-05 16:21:50|444.8||444.9||444.9||444.8||0
1770308530000|2026-02-05 16:22:10|444.8||444.8||444.8||444.8||0
1770308540000|2026-02-05 16:22:20|444.9||444.9||444.9||444.9||0
1770308550000|2026-02-05 16:22:30|444.8||444.9||444.9||444.8||355
1770308570000|2026-02-05 16:22:50|444.8|444.5|444.8|444.5|444.8|444.5|444.8|444.5|0
1770308600000|2026-02-05 16:23:20|444.7||444.7||444.7||444.7||724
1770308630000|2026-02-05 16:23:50|||||||||1601
1770308640000|2026-02-05 16:24:00|444.6|444.4|444.6|444.4|444.6|444.4|444.6|444.4|2165
1770308680000|2026-02-05 16:24:40|444.8|444.5|444.8|444.5|444.8|444.5|444.8|444.5|1627
1770308690000|2026-02-05 16:24:50|444.7||444.7||444.7||444.7||2223
1770308700000|2026-02-05 16:25:00|||||||||38
1770308710000|2026-02-05 16:25:10|444.8|444.6|444.8|444.6|444.8|444.6|444.8|444.6|988
1770308720000|2026-02-05 16:25:20|444.9|444.7|444.9|444.7|444.9|444.7|444.9|444.7|7330
1770308740000|2026-02-05 16:25:40|||||||||5
1770308760000|2026-02-05 16:26:00|445.2|445|445.2|445|445.2|445|445.2|445|169
1770308770000|2026-02-05 16:26:10|||||||||62
1770308780000|2026-02-05 16:26:20|445.3||445.3||445.3||445.3||24
1770308790000|2026-02-05 16:26:30|445.2||445.2||445.2||445.2||0
1770308800000|2026-02-05 16:26:40|445.3||445.2||445.3||445.2||0
1770308820000|2026-02-05 16:27:00|||||||||82
1770308830000|2026-02-05 16:27:10|||||||||3982
1770308850000|2026-02-05 16:27:30|||||||||3691
1770308880000|2026-02-05 16:28:00|445.3|445.1|445.3|445.1|445.3|445.1|445.3|445.1|1258
1770308890000|2026-02-05 16:28:10|||||||||178
1770308900000|2026-02-05 16:28:20|||||||||1384
1770308910000|2026-02-05 16:28:30|445.2|445|445.1|444.9|445.2|445|445.1|444.9|8847
1770308940000|2026-02-05 16:29:00|444.9|444.7|445|444.7|445|444.8|444.9|444.7|1346
1770308950000|2026-02-05 16:29:10|444.9||444.9||444.9||444.9||98
1770308980000|2026-02-05 16:29:40||444.6||444.7||444.7||444.6|18
1770308990000|2026-02-05 16:29:50||444.6||444.6||444.6||444.6|3
1770364800000|2026-02-06 08:00:00|443.7|443.3|443.7|443.4|443.7|443.4|443.7|443.3|34
1770364810000|2026-02-06 08:00:10||443.2||443.1||443.2||443.1|500
1770364830000|2026-02-06 08:00:30|444.7|444|445.8|444.8|445.8|444.8|444.7|444|26
1770364840000|2026-02-06 08:00:40|445.7|444.9|445.8|444.9|445.9|444.9|445.7|444.9|0
1770364860000|2026-02-06 08:01:00|445|444.4|445|444.4|445|444.4|445|444.4|0
1770364890000|2026-02-06 08:01:30|445.7|444.6|445.8|444.8|445.8|444.8|445.7|444.6|172
1770364900000|2026-02-06 08:01:40|445.7||445.7||445.7||445.7||0
1770364910000|2026-02-06 08:01:50|445.9||445.7||445.9||445.7||0
1770364920000|2026-02-06 08:02:00|445.6||445.7||445.7||445.6||0
1770364930000|2026-02-06 08:02:10|445.6||445.6||445.6||445.6||0
1770364940000|2026-02-06 08:02:20|445.9|445.1|445.9|445.1|445.9|445.1|445.9|445.1|0
1770364960000|2026-02-06 08:02:40|446|445.3|446|445.3|446|445.3|446|445.3|0
1770364970000|2026-02-06 08:02:50||445.4||445.4||445.4||445.4|0
1770364990000|2026-02-06 08:03:10||445.5||445.5||445.5||445.5|932
1770365000000|2026-02-06 08:03:20|445.9||445.8||445.9||445.8||0
1770365010000|2026-02-06 08:03:30|446|445.8|445.7|445.3|446.4|446.1|445.7|445.3|4163
1770365030000|2026-02-06 08:03:50|446.1|445.5|445.8|445.3|446.1|445.5|445.8|445.3|1310
1770365040000|2026-02-06 08:04:00|446.2|445.6|446.2|445.6|446.2|445.6|446.2|445.6|1773
1770365060000|2026-02-06 08:04:20|446.1||446.2||446.2||446.1||0
1770365070000|2026-02-06 08:04:30|446.4|445.8|446.2|445.6|446.4|445.8|446.2|445.6|0
1770365090000|2026-02-06 08:04:50||445.7||445.7||445.7||445.7|0
1770365130000|2026-02-06 08:05:30||445.8||445.8||445.8||445.8|0
1770365160000|2026-02-06 08:06:00|446.5|446.1|446.5|446.1|446.5|446.1|446.5|446.1|127
1770365180000|2026-02-06 08:06:20|446.8|446.2|446.8|446.4|446.8|446.4|446.8|446.2|116
1770365190000|2026-02-06 08:06:30|446.6|446.1|446.6|446.1|446.6|446.1|446.6|446.1|1302
1770365220000|2026-02-06 08:07:00|446.7|446.2|446.8|446.3|446.8|446.3|446.7|446.2|0
1770365230000|2026-02-06 08:07:10|446.7||446.8||446.8||446.7||0
1770365250000|2026-02-06 08:07:30|446.7||446.7||446.7||446.7||0
1770365280000|2026-02-06 08:08:00|446.8|446.4|446.8|446.4|446.8|446.4|446.8|446.4|1430
1770365290000|2026-02-06 08:08:10|446.7|446.3|446.9|446.5|446.9|446.5|446.7|446.3|0
1770365300000|2026-02-06 08:08:20|446.8|446.4|446.9|446.5|446.9|446.5|446.8|446.4|0
1770365340000|2026-02-06 08:09:00||446.6||446.6||446.6||446.6|0
1770365380000|2026-02-06 08:09:40|||||||||1430
1770365400000|2026-02-06 08:10:00|447|446.7|447|446.6|447|446.7|447|446.6|606
1770365410000|2026-02-06 08:10:10|446.9|446.5|446.8|446.5|446.9|446.5|446.8|446.5|2320
1770365420000|2026-02-06 08:10:20|446.9||446.9||446.9||446.9||0
1770365430000|2026-02-06 08:10:30|447|446.7|447|446.6|447|446.7|447|446.6|390
1770365440000|2026-02-06 08:10:40||446.7||446.7||446.7||446.7|0
1770365460000|2026-02-06 08:11:00||446.6||446.7||446.7||446.6|418
1770365470000|2026-02-06 08:11:10|447.3|447|447.2|446.8|447.4|447|447.2|446.8|674
1770365500000|2026-02-06 08:11:40|446.9|446.5|446.9|446.5|446.9|446.5|446.9|446.5|8229
1770365530000|2026-02-06 08:12:10|446.8||446.8||446.8||446.8||0
1770365540000|2026-02-06 08:12:20|446.9||446.9||446.9||446.9||0
1770365560000|2026-02-06 08:12:40|446.8||446.8||446.8||446.8||0
1770365570000|2026-02-06 08:12:50|446.5|446.2|446.6|446.2|446.6|446.2|446.5|446.2|352
1770365580000|2026-02-06 08:13:00|446.5||446.5||446.5||446.5||0
1770365610000|2026-02-06 08:13:30|446.6||446.6||446.6||446.6||0
1770365660000|2026-02-06 08:14:20|446.2|445.9|446.4|446.1|446.6|446.2|446.2|445.9|2503
1770365690000|2026-02-06 08:14:50|446.3|445.9|446.3|445.9|446.3|445.9|446.3|445.9|37
1770365700000|2026-02-06 08:15:00||446||446.1||446.1||446|1769
1770365710000|2026-02-06 08:15:10|446.4|446|446.6|446.4|446.6|446.4|446.4|446|1689
1770365720000|2026-02-06 08:15:20||446.3||446.3||446.3||446.3|0
1770365730000|2026-02-06 08:15:30||446.4||446.4||446.4||446.4|0
1770365740000|2026-02-06 08:15:40|446.5|446.1|446.5|446.1|446.5|446.1|446.5|446.1|1769
1770365760000|2026-02-06 08:16:00|446.6|446.2|446.5|446.1|446.6|446.2|446.5|446.1|0
1770365780000|2026-02-06 08:16:20|446.4||446.4||446.4||446.4||565
1770365900000|2026-02-06 08:18:20|||||||||150
1770365960000|2026-02-06 08:19:20|446.6|446.2|446.6|446.3|446.7|446.3|446.6|446.2|1277
1770365990000|2026-02-06 08:19:50|446.5|446.2|446.5|446.2|446.5|446.2|446.5|446.2|0
1770366010000|2026-02-06 08:20:10|446.4|446.1|446.4|446.1|446.4|446.1|446.4|446.1|0
1770366040000|2026-02-06 08:20:40|446.3|446|446.3|445.9|446.3|446|446.3|445.9|262
1770366070000|2026-02-06 08:21:10|446.2||446.2||446.2||446.2||0
1770366080000|2026-02-06 08:21:20|446.3|446|446.4|446.1|446.4|446.1|446.2|446|326
1770366130000|2026-02-06 08:22:10|446.6|446.2|446.3|445.9|446.7|446.3|446.3|445.9|0
1770366150000|2026-02-06 08:22:30|446.2||446.2||446.2||446.2||0
1770366160000|2026-02-06 08:22:40|446.3|445.8|446.2|445.8|446.3|445.8|446.2|445.8|0
1770366180000|2026-02-06 08:23:00|446.1||446.1||446.1||446.1||0
1770366190000|2026-02-06 08:23:10|446.2|446.2|446.5|446.2|446.5|446.2|446.1|446.2|419
1770366240000|2026-02-06 08:24:00|446.4|446.1|446.3|446|446.4|446.1|446.3|446|0
1770366250000|2026-02-06 08:24:10|446.2|445.9|446.3|445.9|446.3|445.9|446.2|445.9|0
1770366280000|2026-02-06 08:24:40||446||446||446||446|0
1770366360000|2026-02-06 08:26:00||445.9||445.9||445.9||445.9|0
1770366370000|2026-02-06 08:26:10|446.2||446.2||446.2||446.2||0
1770366400000|2026-02-06 08:26:40||445.8||445.9||445.9||445.8|0
1770366410000|2026-02-06 08:26:50|445.9|445.6|445.8|445.4|445.9|445.6|445.8|445.4|1159
1770366420000|2026-02-06 08:27:00|445.7||445.7||445.7||445.7||0
1770366450000|2026-02-06 08:27:30|445.6|445.3|445.4|445|445.6|445.3|445.3|445|390
1770366460000|2026-02-06 08:27:40|445.3||445.3||445.3||445.3||0
1770366470000|2026-02-06 08:27:50|444.1|443.7|443.9|443.7|444.1|443.8|443.7|443.5|2481
1770366480000|2026-02-06 08:28:00|444|443.8|444.3|444|444.3|444|444|443.8|887
1770366490000|2026-02-06 08:28:10|444.1|443.8|444.3|444|444.3|444.1|444.1|443.8|978
1770366520000|2026-02-06 08:28:40|444.6|444.3|444.6|444.3|444.6|444.3|444.6|444.3|663
1770366530000|2026-02-06 08:28:50|444.7|444.2|444.7|444.3|444.7|444.3|444.7|444.2|1755
1770366540000|2026-02-06 08:29:00|444.6|444.2|444.6|444.3|444.7|444.4|444.6|444.2|880
1770366570000|2026-02-06 08:29:30|444.5|444.2|444.6|444.3|444.6|444.3|444.5|444.2|0
1770366580000|2026-02-06 08:29:40|444.5|444.2|444.5|444.2|444.5|444.2|444.5|444.2|0
1770366600000|2026-02-06 08:30:00|444.7|444.3|444.7|444.3|444.7|444.3|444.7|444.3|941
1770366610000|2026-02-06 08:30:10|444.6|444.2|444.5|444.2|444.6|444.2|444.5|444.2|0
1770366620000|2026-02-06 08:30:20|444.6||444.6||444.6||444.6||0
1770366640000|2026-02-06 08:30:40|444.7|444.3|444.7|444.4|444.7|444.4|444.7|444.3|544
1770366670000|2026-02-06 08:31:10|444.6|444.1|444.5|444.1|444.6|444.1|444.5|444.1|20102
1770366680000|2026-02-06 08:31:20|||||||||3430
1770366690000|2026-02-06 08:31:30|||||||||129
1770366700000|2026-02-06 08:31:40|443.6|443.1|443.7|443.2|444.1|443.7|443.6|443.1|3133
1770366710000|2026-02-06 08:31:50||443.3||443.3||443.3||443.3|647
1770366720000|2026-02-06 08:32:00||443.2||443.2||443.2||443.2|0
1770366730000|2026-02-06 08:32:10|443.9|443.4|443.7|443.2|443.9|443.4|443.7|443.2|872
1770366750000|2026-02-06 08:32:30||443.3||443.3||443.3||443.3|0
1770366790000|2026-02-06 08:33:10|443.6|443.2|443.6|443.3|443.6|443.3|443.5|443.2|1000
1770366810000|2026-02-06 08:33:30||443.2||443.2||443.2||443.2|924
1770366870000|2026-02-06 08:34:30||443.3||443.3||443.3||443.3|0
1770366880000|2026-02-06 08:34:40|443.7||443.7||443.7||443.7||1530
1770366900000|2026-02-06 08:35:00|444|443.6|444.2|443.8|444.2|443.8|444|443.6|3051
1770366920000|2026-02-06 08:35:20||443.9||443.9||443.9||443.9|0
1770366940000|2026-02-06 08:35:40|444.3|444|444.4|444.1|444.4|444.1|444.3|444|435
1770366950000|2026-02-06 08:35:50|444.3|443.9|444.3|443.9|444.3|443.9|444.3|443.9|1893
1770366970000|2026-02-06 08:36:10|||||||||1
1770366990000|2026-02-06 08:36:30||444||443.9||444||443.9|0
1770367040000|2026-02-06 08:37:20|444|443.6|443.8|443.5|444|443.6|443.6|443.2|6892
1770367050000|2026-02-06 08:37:30|443.9|443.4|443.8|443.4|443.9|443.4|443.8|443.4|0
1770367060000|2026-02-06 08:37:40||443.3||443.4||443.4||443.3|477
1770367070000|2026-02-06 08:37:50||443.3||443.4||443.4||443.3|0
1770367090000|2026-02-06 08:38:10||443.3||443.4||443.4||443.3|0
1770367110000|2026-02-06 08:38:30||443.3||443.4||443.4||443.3|0
1770367140000|2026-02-06 08:39:00|||||||||1302
1770367160000|2026-02-06 08:39:20|||||||||2810
1770367180000|2026-02-06 08:39:40|443.7||443.8||443.8||443.7||1988
1770367190000|2026-02-06 08:39:50|||||||||102
1770367200000|2026-02-06 08:40:00|||||||||1915
1770367210000|2026-02-06 08:40:10|444|443.7|444.2|443.9|444.2|443.9|444|443.7|1593
1770367250000|2026-02-06 08:40:50|444.4|444|444.4|444|444.4|444|444.4|444|0
1770367260000|2026-02-06 08:41:00|444.5|444.1|444.5|444.1|444.5|444.1|444.5|444.1|3057
1770367270000|2026-02-06 08:41:10|444.4||444.5||444.5||444.4||0
1770367280000|2026-02-06 08:41:20||444.2||444.2||444.2||444.2|0
1770367290000|2026-02-06 08:41:30|444.4|444.1|444.4|444.1|444.4|444.1|444.4|444.1|0
1770367300000|2026-02-06 08:41:40|444.5||444.5||444.5||444.5||0
1770367330000|2026-02-06 08:42:10||444.2||444.1||444.2||444.1|0
1770367380000|2026-02-06 08:43:00|444.4|444|444.4|444|444.4|444|444.4|444|0
1770367390000|2026-02-06 08:43:10|444.3|444.1|444.3|444.1|444.3|444.1|444.3|444.1|1370
1770367420000|2026-02-06 08:43:40|444.4|444.2|444.5|444.2|444.5|444.2|444.4|444.2|3
1770367430000|2026-02-06 08:43:50|444.6|444.3|444.7|444.4|444.7|444.4|444.6|444.3|1604
1770367440000|2026-02-06 08:44:00|445|444.7|445|444.7|445|444.7|445|444.7|1211
1770367450000|2026-02-06 08:44:10|445.2|444.8|445.2|444.8|445.2|444.8|445.2|444.8|1
1770367460000|2026-02-06 08:44:20|445.1|444.7|445.1|444.7|445.1|444.7|445.1|444.7|1409
1770367470000|2026-02-06 08:44:30|445|444.6|445|444.7|445.1|444.7|445|444.6|437
1770367500000|2026-02-06 08:45:00|444.9|444.6|445|444.6|445|444.6|444.9|444.6|1378
1770367560000|2026-02-06 08:46:00||444.7||444.7||444.7||444.7|205
1770367690000|2026-02-06 08:48:10|||||||||520
1770367720000|2026-02-06 08:48:40|444.7|444.4|444.7|444.4|444.7|444.4|444.7|444.4|0
1770367730000|2026-02-06 08:48:50|444.6|444.3|444.2|444|444.6|444.3|444.1|444|2248
1770367780000|2026-02-06 08:49:40|444.1|443.9|444.1|443.9|444.1|443.9|444.1|443.9|552
1770367790000|2026-02-06 08:49:50|444.2|444|444.2|444|444.2|444|444.2|444|0
1770367800000|2026-02-06 08:50:00||443.9||443.9||443.9||443.9|0
1770367810000|2026-02-06 08:50:10|444.1||444.1||444.1||444.1||489
1770367820000|2026-02-06 08:50:20|444|443.8|444|443.8|444|443.8|444|443.8|1026
1770367930000|2026-02-06 08:52:10|||||||||163
1770368020000|2026-02-06 08:53:40|444.2|443.9|444.1|443.9|444.2|443.9|444.1|443.9|919
1770368030000|2026-02-06 08:53:50||443.8||443.8||443.8||443.8|0
1770368040000|2026-02-06 08:54:00||443.9||443.9||443.9||443.9|567
1770368050000|2026-02-06 08:54:10||443.8||443.9||443.9||443.8|1
1770368100000|2026-02-06 08:55:00|444.2|444|444.2|444|444.2|444|444.2|444|702
1770368110000|2026-02-06 08:55:10|444.3||444.3||444.3||444.3||750
1770368130000|2026-02-06 08:55:30||444.1||444.1||444.1||444.1|606
1770368140000|2026-02-06 08:55:40|||||||||75
1770368150000|2026-02-06 08:55:50|444.5|444.3|444.5|444.3|444.5|444.3|444.5|444.3|225
1770368160000|2026-02-06 08:56:00|444.6|444.4|444.6|444.4|444.6|444.4|444.6|444.4|594
1770368190000|2026-02-06 08:56:30|444.5|444.3|444.6|444.3|444.6|444.3|444.5|444.3|1383
1770368290000|2026-02-06 08:58:10|444.3|444.1|444.3|444.1|444.3|444.1|444.3|444.1|0
1770368360000|2026-02-06 08:59:20|444.5|444.2|444.5|444.2|444.5|444.2|444.5|444.2|776
1770368380000|2026-02-06 08:59:40||444.3||444.3||444.3||444.3|0
1770368400000|2026-02-06 09:00:00|444.7|444.4|444.7|444.4|444.7|444.4|444.7|444.4|537
1770368410000|2026-02-06 09:00:10||444.5||444.5||444.5||444.5|0
1770368420000|2026-02-06 09:00:20|444.8|444.6|444.8|444.6|444.8|444.6|444.8|444.6|0
1770368430000|2026-02-06 09:00:30|445|444.7|445|444.8|445|444.8|445|444.7|0
1770368460000|2026-02-06 09:01:00|445.1|444.9|445.1|444.9|445.1|444.9|445.1|444.9|0
1770368470000|2026-02-06 09:01:10|445|444.8|445|444.8|445|444.8|445|444.8|23
1770368500000|2026-02-06 09:01:40|445.1|444.9|445.1|444.9|445.1|444.9|445.1|444.9|0
1770368510000|2026-02-06 09:01:50|445.2|445|445.3|445.1|445.4|445.1|445.2|445|503
1770368520000|2026-02-06 09:02:00|445.4||445.4||445.4||445.4||0
1770368530000|2026-02-06 09:02:10|||||||||500
1770368580000|2026-02-06 09:03:00||445.2||445.2||445.2||445.2|0
1770368590000|2026-02-06 09:03:10||445.1||445.1||445.1||445.1|0
1770368650000|2026-02-06 09:04:10||445.2||445.2||445.2||445.2|0
1770368680000|2026-02-06 09:04:40|||||||||1000
1770368710000|2026-02-06 09:05:10|445.7|445.4|445.7|445.4|445.7|445.4|445.7|445.4|0
1770368740000|2026-02-06 09:05:40||445.5||445.4||445.5||445.4|0
1770368750000|2026-02-06 09:05:50||445.5||445.5||445.5||445.5|0
1770368780000|2026-02-06 09:06:20|446|445.7|445.7|445.6|446|445.7|445.7|445.6|1286
1770368790000|2026-02-06 09:06:30|446|445.7|446|445.7|446|445.7|446|445.7|0
1770368850000|2026-02-06 09:07:30|445.8|445.6|445.8|445.6|445.8|445.6|445.8|445.6|649
1770368860000|2026-02-06 09:07:40|445.3|445|445.3|445.1|445.3|445.1|445.1|444.9|852
1770368880000|2026-02-06 09:08:00|||||||||2305
1770368900000|2026-02-06 09:08:20|445.2|445|445.2|445|445.2|445|445.2|445|888
1770368920000|2026-02-06 09:08:40|445.3||445.3||445.3||445.3||0
1770368930000|2026-02-06 09:08:50|445.2||445.2||445.2||445.2||0
1770368940000|2026-02-06 09:09:00|445.3||445.3||445.3||445.3||0
1770368970000|2026-02-06 09:09:30|445.2||445.2||445.2||445.2||0
1770368980000|2026-02-06 09:09:40|445.3|445.1|445.3|445.1|445.3|445.1|445.3|445|0
1770368990000|2026-02-06 09:09:50||445||445||445||445|0
1770369000000|2026-02-06 09:10:00||445.1||445.1||445.1||445.1|0
1770369050000|2026-02-06 09:10:50|445.6|445.4|445.5|445.3|445.6|445.4|445.5|445.3|23
1770369100000|2026-02-06 09:11:40|445.4|445.2|445.4|445.1|445.4|445.2|445.4|445.1|0
1770369110000|2026-02-06 09:11:50|445.5|445.2|445.5|445.2|445.5|445.2|445.5|445.2|0
1770369120000|2026-02-06 09:12:00|445.4||445.4||445.5||445.4||637
1770369130000|2026-02-06 09:12:10|445.3||445.3||445.3||445.3||0
1770369140000|2026-02-06 09:12:20|445.4||445.4||445.4||445.4||695
1770369160000|2026-02-06 09:12:40|445.6|445.3|445.6|445.4|445.6|445.4|445.6|445.3|0
1770369170000|2026-02-06 09:12:50||445.3||445.4||445.4||445.3|0
1770369200000|2026-02-06 09:13:20|445.8|445.5|445.8|445.5|445.8|445.5|445.8|445.5|0
1770369250000|2026-02-06 09:14:10|446|445.6|446|445.8|446|445.8|446|445.6|522
1770369320000|2026-02-06 09:15:20|446.3|446|446.3|446|446.3|446|446.3|446|0
1770369330000|2026-02-06 09:15:30||446.1||446.1||446.1||446.1|0
1770369370000|2026-02-06 09:16:10|446.6|446.3|446.6|446.3|446.6|446.3|446.6|446.3|178
1770369410000|2026-02-06 09:16:50||446.4||446.4||446.4||446.4|0
1770369430000|2026-02-06 09:17:10|446.9|446.5|446.9|446.6|446.9|446.6|446.9|446.5|74
1770369450000|2026-02-06 09:17:30|446.8|446.5|446.8|446.5|446.8|446.5|446.8|446.5|192
1770369510000|2026-02-06 09:18:30|446.9|446.6|446.9|446.6|446.9|446.6|446.9|446.6|0
1770369530000|2026-02-06 09:18:50|446.8||446.8||446.8||446.8||0
1770369540000|2026-02-06 09:19:00|446.9||446.8||446.9||446.8||0
1770369570000|2026-02-06 09:19:30|446.9||446.8||446.9||446.8||0
1770369580000|2026-02-06 09:19:40|446.9||446.9||446.9||446.8||0
1770369620000|2026-02-06 09:20:20|||||||||152
1770369640000|2026-02-06 09:20:40|||||||||2000
1770369650000|2026-02-06 09:20:50|446.8|446.4|446.8|446.5|446.9|446.6|446.8|446.4|2508
1770369660000|2026-02-06 09:21:00|446.7|446.4|446.7|446.4|446.7|446.4|446.7|446.4|0
1770369670000|2026-02-06 09:21:10|446.8|446.5|446.8|446.5|446.8|446.5|446.8|446.5|588
1770369680000|2026-02-06 09:21:20|446.7||446.8||446.8||446.7||948
1770369690000|2026-02-06 09:21:30|446.7||446.7||446.7||446.7||0
1770369700000|2026-02-06 09:21:40|446.8||446.8||446.8||446.8||0
1770369710000|2026-02-06 09:21:50|446.9|446.6|446.9|446.7|446.9|446.7|446.9|446.6|1013
1770369720000|2026-02-06 09:22:00||446.6||446.6||446.6||446.6|1019
1770369730000|2026-02-06 09:22:10|||||||||25
1770369800000|2026-02-06 09:23:20|446.8|446.5|446.7|446.5|446.8|446.5|446.7|446.5|0
1770369830000|2026-02-06 09:23:50||446.4||446.5||446.5||446.4|1700
1770369840000|2026-02-06 09:24:00|446.8|446.6|446.8|446.6|446.8|446.6|446.8|446.6|1038
1770369860000|2026-02-06 09:24:20||446.5||446.5||446.5||446.5|0
1770369880000|2026-02-06 09:24:40||446.6||446.6||446.6||446.6|0
1770369890000|2026-02-06 09:24:50|||||||||607
1770369900000|2026-02-06 09:25:00|446.9|446.7|446.9|446.7|446.9|446.7|446.9|446.7|609
1770369910000|2026-02-06 09:25:10||446.6||446.6||446.6||446.6|0
1770369950000|2026-02-06 09:25:50|447|446.8|447|446.8|447|446.8|447|446.8|0
1770370000000|2026-02-06 09:26:40|446.9|446.7|446.9|446.6|446.9|446.7|446.9|446.6|1265
1770370010000|2026-02-06 09:26:50|446.7|446.5|446.7|446.5|446.7|446.5|446.7|446.5|0
1770370030000|2026-02-06 09:27:10|446.6|446.4|446.7|446.4|446.7|446.4|446.6|446.4|1466
1770370050000|2026-02-06 09:27:30||446.5||446.5||446.5||446.5|0
1770370070000|2026-02-06 09:27:50|446.6|446.4|446.6|446.4|446.6|446.4|446.6|446.4|1237
1770370100000|2026-02-06 09:28:20|||||||||100
1770370110000|2026-02-06 09:28:30|446.7|446.5|446.7|446.5|446.7|446.5|446.7|446.5|24
1770370130000|2026-02-06 09:28:50|||||||||176
1770370190000|2026-02-06 09:29:50|446.6|446.4|446.6|446.4|446.6|446.4|446.6|446.4|1
1770370210000|2026-02-06 09:30:10|||||||||1237
1770370230000|2026-02-06 09:30:30|446.3|446.1|446.3|446.2|446.4|446.2|446.3|446.1|0
1770370240000|2026-02-06 09:30:40|446.4||446.4||446.4||446.3||552
1770370250000|2026-02-06 09:30:50|446.3||446.3||446.3||446.3||887
1770370270000|2026-02-06 09:31:10||446.1||446.1||446.1||446.1|492
1770370320000|2026-02-06 09:32:00|446.5|446.2|446.5|446.2|446.5|446.2|446.5|446.2|765
1770370380000|2026-02-06 09:33:00|446.4||446.4||446.4||446.4||0
1770370390000|2026-02-06 09:33:10|446.3|446.1|446.3|446.1|446.3|446.1|446.3|446.1|0
1770370460000|2026-02-06 09:34:20|||||||||5
1770370470000|2026-02-06 09:34:30|446.2|446|446.2|446|446.2|446.1|446.2|446|1322
1770370520000|2026-02-06 09:35:20|446|445.8|446|445.9|446.1|445.9|446|445.8|1237
1770370530000|2026-02-06 09:35:30|446.1||446||446.1||446||994
1770370540000|2026-02-06 09:35:40|446.1|445.7|446.1|446|446.1|446|446.1|445.7|1785
1770370550000|2026-02-06 09:35:50|446.2|445.9|446|445.9|446.2|445.9|446|445.9|480
1770370560000|2026-02-06 09:36:00|446.1|445.6|445.8|445.6|446.1|445.7|445.7|445.5|3075
1770370600000|2026-02-06 09:36:40|445.9|445.7|445.9|445.7|445.9|445.7|445.9|445.7|679
1770370610000|2026-02-06 09:36:50||445.6||445.6||445.6||445.6|0
1770370650000|2026-02-06 09:37:30||445.7||445.7||445.7||445.7|0
1770370660000|2026-02-06 09:37:40||445.6||445.7||445.7||445.6|0
1770370680000|2026-02-06 09:38:00|446.1|445.9|446.1|445.9|446.1|445.9|446.1|445.9|427
1770370690000|2026-02-06 09:38:10|446.2|446|446.2|446|446.2|446|446.2|446|654
1770370710000|2026-02-06 09:38:30|446.1|445.9|446.1|445.9|446.1|445.9|446.1|445.9|0
1770370730000|2026-02-06 09:38:50|446.2||446.2||446.2||446.2||0
1770370830000|2026-02-06 09:40:30|446||446.1||446.1||446||0
1770370860000|2026-02-06 09:41:00|446|445.7|445.9|445.7|446|445.7|445.9|445.7|0
1770370920000|2026-02-06 09:42:00|446|445.8|446|445.8|446|445.8|446|445.8|0
1770370940000|2026-02-06 09:42:20||445.9||445.9||445.9||445.9|0
1770370950000|2026-02-06 09:42:30|446.1|446|446.2|446|446.2|446|446.1|446|0
1770370960000|2026-02-06 09:42:40|446.3||446.3||446.3||446.3||0
1770370970000|2026-02-06 09:42:50|446.4|446.2|446.4|446.2|446.4|446.2|446.4|446.2|0
1770370980000|2026-02-06 09:43:00||446.3||446.3||446.3||446.3|0
1770370990000|2026-02-06 09:43:10|446.5|446.4|446.6|446.4|446.6|446.4|446.5|446.4|0
1770371010000|2026-02-06 09:43:30|446.5|446.3|446.5|446.3|446.5|446.3|446.5|446.3|0
1770371020000|2026-02-06 09:43:40||446.2||446.2||446.2||446.2|0
1770371030000|2026-02-06 09:43:50||446.3||446.3||446.3||446.3|0
1770371040000|2026-02-06 09:44:00||446.2||446.3||446.3||446.2|0
1770371060000|2026-02-06 09:44:20||446.2||446.2||446.2||446.2|0
1770371070000|2026-02-06 09:44:30|446.4|446.3|446.5|446.2|446.5|446.3|446.4|446.2|0
1770371080000|2026-02-06 09:44:40||446.3||446.3||446.3||446.3|0
1770371110000|2026-02-06 09:45:10|446.6|446.4|446.6|446.4|446.6|446.4|446.6|446.4|0
1770371210000|2026-02-06 09:46:50|446.7||446.7||446.7||446.7||0
1770371230000|2026-02-06 09:47:10|446.6||446.6||446.6||446.6||0
1770371260000|2026-02-06 09:47:40|446.7|446.5|446.7|446.5|446.7|446.5|446.7|446.5|657
1770371270000|2026-02-06 09:47:50|446.8|446.6|446.8|446.7|446.9|446.7|446.8|446.6|0
1770371280000|2026-02-06 09:48:00|446.9|446.8|446.9|446.8|446.9|446.8|446.9|446.8|0
1770371290000|2026-02-06 09:48:10|447||447||447||447||615
1770371320000|2026-02-06 09:48:40|446.8|446.7|446.8|446.7|446.8|446.7|446.8|446.7|771
1770371350000|2026-02-06 09:49:10||446.6||446.6||446.7||446.6|458
1770371360000|2026-02-06 09:49:20|446.7|446.5|446.7|446.5|446.7|446.5|446.7|446.5|1376
1770371400000|2026-02-06 09:50:00|446.6|446.4|446.6|446.4|446.6|446.4|446.6|446.4|1495
1770371440000|2026-02-06 09:50:40|446.5||446.6||446.6||446.5||1237
1770371520000|2026-02-06 09:52:00|446.5||446.5||446.5||446.5||0
1770371530000|2026-02-06 09:52:10|446.6||446.6||446.6||446.6||0
1770371540000|2026-02-06 09:52:20|446.5||446.5||446.5||446.5||0
1770371550000|2026-02-06 09:52:30|446.6||446.6||446.6||446.6||0
1770371560000|2026-02-06 09:52:40|446.4|446.2|446.4|446.2|446.4|446.2|446.4|446.2|748
1770371600000|2026-02-06 09:53:20|||||||||131
1770371630000|2026-02-06 09:53:50|446.5|446.3|446.5|446.3|446.5|446.3|446.5|446.3|0
1770371690000|2026-02-06 09:54:50||446.4||446.4||446.4||446.4|0
1770371710000|2026-02-06 09:55:10|446.6|446.5|446.7|446.5|446.7|446.5|446.6|446.5|254
1770371730000|2026-02-06 09:55:30|446.6||446.6||446.6||446.6||0
1770371770000|2026-02-06 09:56:10|446.7|446.6|447|446.7|447|446.7|446.7|446.6|178
1770371780000|2026-02-06 09:56:20||446.8||446.9||446.9||446.8|0
1770371800000|2026-02-06 09:56:40||446.8||446.8||446.8||446.8|0
1770371810000|2026-02-06 09:56:50|446.9|446.7|447|446.8|447|446.8|446.9|446.7|0
1770371850000|2026-02-06 09:57:30|446.9|446.9|447|446.8|447|446.9|446.9|446.8|0
1770371870000|2026-02-06 09:57:50||446.9||446.9||446.9||446.9|0
1770371890000|2026-02-06 09:58:10||446.8||446.8||446.8||446.8|0
1770371940000|2026-02-06 09:59:00|446.7|446.6|446.7|446.6|446.7|446.6|446.7|446.6|0
1770371950000|2026-02-06 09:59:10|446.8||446.8||446.8||446.8||1354
1770372000000|2026-02-06 10:00:00|446.9|446.7|446.9|446.6|446.9|446.7|446.9|446.6|0
1770372010000|2026-02-06 10:00:10||446.7||446.7||446.7||446.7|0
1770372030000|2026-02-06 10:00:30|447|446.8|447.1|446.8|447.1|446.8|447|446.8|0
1770372040000|2026-02-06 10:00:40|447.2|446.9|447.2|447|447.2|447|447.2|446.9|0
1770372050000|2026-02-06 10:00:50|447.1||447.2||447.2||447.1||451
1770372080000|2026-02-06 10:01:20|447.1|446.9|447.1|446.9|447.1|446.9|447.1|446.9|1301
1770372160000|2026-02-06 10:02:40|447.2|447.1|447.2|447|447.2|447.1|447.2|447|0
1770372200000|2026-02-06 10:03:20||447.1||447.1||447.1||447.1|0
1770372230000|2026-02-06 10:03:50|447.4|447.2|447.3|447.1|447.4|447.2|447.3|447.1|0
1770372240000|2026-02-06 10:04:00|447.2||447.3||447.3||447.2||1192
1770372270000|2026-02-06 10:04:30|447.4|447.2|447.4|447.2|447.4|447.2|447.4|447.2|630
1770372300000|2026-02-06 10:05:00|447.3||447.3||447.3||447.3||0
1770372310000|2026-02-06 10:05:10|447.4||447.4||447.4||447.4||0
1770372340000|2026-02-06 10:05:40|447.6|447.4|447.6|447.4|447.6|447.4|447.6|447.4|591
1770372350000|2026-02-06 10:05:50|447.5||447.5||447.5||447.5||1062
1770372410000|2026-02-06 10:06:50|447.4|447.3|447.4|447.3|447.4|447.3|447.4|447.3|0
1770372420000|2026-02-06 10:07:00|447.5|447.2|447.4|447.2|447.5|447.2|447.4|447.2|733
1770372430000|2026-02-06 10:07:10|447.3|447.1|447.2|447.1|447.3|447.1|447.2|447.1|762
1770372470000|2026-02-06 10:07:50|447.3||447.3||447.3||447.3||340
1770372480000|2026-02-06 10:08:00|447.2||447.2||447.2||447.2||0
1770372520000|2026-02-06 10:08:40|447.1|447|447.1|447|447.1|447|447.1|447|1265
1770372610000|2026-02-06 10:10:10|||||||||1250
1770372670000|2026-02-06 10:11:10|447.4|446.9|447.4|447.2|447.4|447.2|447.4|446.9|1275
1770372680000|2026-02-06 10:11:20|447.3||447.4||447.4||447.3||0
1770372690000|2026-02-06 10:11:30||447.3||447.3||447.3||447.3|0
1770372700000|2026-02-06 10:11:40|||||||||75
1770372710000|2026-02-06 10:11:50|447.5||447.5||447.5||447.5||0
1770372720000|2026-02-06 10:12:00|447.4|447.2|447.4|447.2|447.4|447.2|447.4|447.2|867
1770372730000|2026-02-06 10:12:10|447.3||447.4||447.4||447.3||0
1770372760000|2026-02-06 10:12:40|447.3||447.3||447.3||447.3||0
1770372770000|2026-02-06 10:12:50|447.4|447.3|447.4|447.3|447.4|447.3|447.4|447.3|0
1770372780000|2026-02-06 10:13:00|447.5|447.4|447.5|447.4|447.5|447.4|447.5|447.4|2030
1770372810000|2026-02-06 10:13:30|||||||||122
1770372830000|2026-02-06 10:13:50|||||||||250
1770372840000|2026-02-06 10:14:00|447.7|447.6|447.7|447.6|447.7|447.6|447.7|447.6|1156
1770372880000|2026-02-06 10:14:40||447.5||447.5||447.5||447.5|0
1770372900000|2026-02-06 10:15:00|||||||||1030
1770372950000|2026-02-06 10:15:50|||||||||200
1770373030000|2026-02-06 10:17:10||447.6||447.6||447.6||447.6|0
1770373090000|2026-02-06 10:18:10||447.5||447.5||447.5||447.5|835
1770373100000|2026-02-06 10:18:20||447.6||447.6||447.6||447.5|1419
1770373120000|2026-02-06 10:18:40|||||||||108
1770373140000|2026-02-06 10:19:00|447.6|447.5|447.6|447.5|447.6|447.5|447.6|447.5|100
1770373180000|2026-02-06 10:19:40|447.7||447.7||447.7||447.7||1419
1770373200000|2026-02-06 10:20:00|447.5|447.4|447.5|447.4|447.5|447.4|447.5|447.4|0
1770373210000|2026-02-06 10:20:10|||||||||1167
1770373230000|2026-02-06 10:20:30|||||||||150
1770373250000|2026-02-06 10:20:50|447.7|447.5|447.6|447.5|447.7|447.5|447.6|447.5|0
1770373260000|2026-02-06 10:21:00|447.5|447.4|447.5|447.4|447.5|447.4|447.5|447.4|0
1770373350000|2026-02-06 10:22:30|447.6|447.5|447.6|447.5|447.6|447.5|447.6|447.5|166
1770373400000|2026-02-06 10:23:20|447.7||447.7||447.7||447.7||0
1770373470000|2026-02-06 10:24:30|447.6||447.6||447.6||447.6||0
1770373600000|2026-02-06 10:26:40||447.4||447.4||447.4||447.4|898
1770373610000|2026-02-06 10:26:50|447.5||447.5||447.5||447.5||0
1770373660000|2026-02-06 10:27:40|447.6||447.6||447.6||447.6||2419
1770373670000|2026-02-06 10:27:50|447.5||447.5||447.6||447.5||0
1770373700000|2026-02-06 10:28:20|447.6||447.6||447.6||447.6||1419
1770373720000|2026-02-06 10:28:40||447.5||447.4||447.5||447.4|0
1770373810000|2026-02-06 10:30:10||447.5||447.4||447.5||447.4|1548
1770373830000|2026-02-06 10:30:30|||||||||10
1770373910000|2026-02-06 10:31:50|447.5|447.3|447.4|447.2|447.5|447.3|447.4|447.2|1645
1770373990000|2026-02-06 10:33:10|||||||||300
1770374040000|2026-02-06 10:34:00|447.6|447.5|447.6|447.5|447.6|447.5|447.6|447.5|0
1770374060000|2026-02-06 10:34:20|447.7||447.7||447.7||447.7||861
1770374100000|2026-02-06 10:35:00|||||||||207
1770374110000|2026-02-06 10:35:10|447.5|447.3|447.4|447.3|447.5|447.3|447.4|447.3|1233
1770374130000|2026-02-06 10:35:30||447.2||447.2||447.2||447.2|30
1770374190000|2026-02-06 10:36:30|447.1|447|447.1|447|447.2|447|447.1|447|89
1770374210000|2026-02-06 10:36:50|||||||||1172
1770374230000|2026-02-06 10:37:10||446.9||446.9||446.9||446.9|0
1770374270000|2026-02-06 10:37:50||447||447||447||447|0
1770374300000|2026-02-06 10:38:20|447.2|447.1|447.1|447|447.2|447.1|447.1|447|756
1770374340000|2026-02-06 10:39:00||446.9||446.9||446.9||446.9|0
1770374380000|2026-02-06 10:39:40|447.2|447|447.2|447|447.2|447|447.2|447|1109
1770374440000|2026-02-06 10:40:40|||||||||1000
1770374490000|2026-02-06 10:41:30||446.9||446.9||446.9||446.9|0
1770374630000|2026-02-06 10:43:50||447||447||447||447|0
1770374700000|2026-02-06 10:45:00|447.1|446.9|447.1|446.9|447.1|446.9|447.1|446.9|2835
1770374710000|2026-02-06 10:45:10||447||447||447||447|1088
1770374720000|2026-02-06 10:45:20||446.9||446.9||446.9||446.9|0
1770374730000|2026-02-06 10:45:30||447||446.9||447||446.9|1419
1770374820000|2026-02-06 10:47:00|447|447|447.1|447|447.1|447|447|447|82
1770374850000|2026-02-06 10:47:30|447.2|447.1|447.2|447.1|447.2|447.1|447.2|447.1|579
1770374920000|2026-02-06 10:48:40||447||447||447||447|254
1770374960000|2026-02-06 10:49:20|447.1||447.1||447.1||447.1||0
1770374990000|2026-02-06 10:49:50|447.2||447.2||447.2||447.2||25
1770375020000|2026-02-06 10:50:20|447.3|447.2|447.3|447.2|447.3|447.2|447.3|447.2|1523
1770375030000|2026-02-06 10:50:30|447.2|447.1|447.3|447.2|447.3|447.2|447.2|447.1|2149
1770375040000|2026-02-06 10:50:40||447.1||447.2||447.2||447.1|0
1770375050000|2026-02-06 10:50:50|447.4||447.4||447.4||447.4||2182
1770375060000|2026-02-06 10:51:00||447.3||447.3||447.3||447.3|0
1770375080000|2026-02-06 10:51:20|447.5||447.5||447.5||447.5||2134
1770375090000|2026-02-06 10:51:30||447.4||447.4||447.4||447.4|0
1770375100000|2026-02-06 10:51:40|||||||||525
1770375110000|2026-02-06 10:51:50|447.6||447.6||447.6||447.6||1014
1770375120000|2026-02-06 10:52:00|447.5||447.5||447.5||447.5||319
1770375130000|2026-02-06 10:52:10|447.6||447.6||447.6||447.6||0
1770375160000|2026-02-06 10:52:40|||||||||1117
1770375170000|2026-02-06 10:52:50|447.5|447.3|447.5|447.3|447.5|447.3|447.5|447.3|504
1770375180000|2026-02-06 10:53:00||447.4||447.3||447.4||447.3|0
1770375190000|2026-02-06 10:53:10|||||||||308
1770375370000|2026-02-06 10:56:10|447.4||447.4||447.4||447.4||0
1770375410000|2026-02-06 10:56:50|447.5||447.5||447.5||447.5||0
1770375480000|2026-02-06 10:58:00|447.4||447.4||447.4||447.4||0
1770375500000|2026-02-06 10:58:20|447.5|447.4|447.8|447.6|447.8|447.6|447.5|447.4|2962
1770375520000|2026-02-06 10:58:40|||||||||3166
1770375530000|2026-02-06 10:58:50|447.6|447.5|447.6|447.5|447.6|447.5|447.6|447.5|1419
1770375540000|2026-02-06 10:59:00|447.7|447.6|447.7|447.6|447.7|447.6|447.7|447.6|0
1770375610000|2026-02-06 11:00:10|447.8||447.8||447.8||447.8||0
1770375640000|2026-02-06 11:00:40||447.7||447.6||447.7||447.6|0
1770375660000|2026-02-06 11:01:00||447.7||447.7||447.7||447.7|0
1770375700000|2026-02-06 11:01:40|447.7|447.6|447.7|447.6|447.7|447.6|447.7|447.6|1263
1770375720000|2026-02-06 11:02:00|447.8||447.7||447.8||447.7||0
1770375740000|2026-02-06 11:02:20|447.6|447.5|447.6|447.5|447.6|447.5|447.6|447.5|103
1770375750000|2026-02-06 11:02:30|447.5|447.4|447.5|447.4|447.5|447.4|447.5|447.4|145
1770375760000|2026-02-06 11:02:40|447.6||447.6||447.6||447.6||830
1770375800000|2026-02-06 11:03:20|447.5||447.5||447.5||447.5||0
1770375810000|2026-02-06 11:03:30|||||||||1
1770375820000|2026-02-06 11:03:40||447.3||447.3||447.3||447.3|1861
1770375850000|2026-02-06 11:04:10|447.4||447.4||447.4||447.4||0
1770375890000|2026-02-06 11:04:50|447.3|447.2|447.3|447.2|447.3|447.2|447.3|447.2|1419
1770375900000|2026-02-06 11:05:00|||||||||10
1770375940000|2026-02-06 11:05:40|447.2|447.1|447.2|447.1|447.2|447.1|447.2|447.1|0
1770375950000|2026-02-06 11:05:50|447.1|447|447.1|447|447.1|447|447.1|447|3665
1770375960000|2026-02-06 11:06:00|||||||||1055
1770375970000|2026-02-06 11:06:10|447.2|447.1|447.2|447.1|447.2|447.1|447.2|447.1|1490
1770375980000|2026-02-06 11:06:20|447.1|447|447.1|447|447.1|447|447.1|447|910
1770375990000|2026-02-06 11:06:30|447|446.9|447|446.9|447|446.9|447|446.9|655
1770376000000|2026-02-06 11:06:40|||||||||1419
1770376020000|2026-02-06 11:07:00|446.9|446.8|446.8|446.7|446.9|446.8|446.8|446.7|1442
1770376040000|2026-02-06 11:07:20|||||||||2
1770376050000|2026-02-06 11:07:30||446.6||446.6||446.6||446.6|0
1770376070000|2026-02-06 11:07:50|446.9|446.8|446.9|446.8|446.9|446.8|446.9|446.8|0
1770376080000|2026-02-06 11:08:00|447|446.9|447|446.9|447|446.9|447|446.9|2
1770376150000|2026-02-06 11:09:10|447.1||447||447.1||447||911
1770376160000|2026-02-06 11:09:20|447.1|447|447.1|447|447.1|447|447.1|447|65
1770376170000|2026-02-06 11:09:30||446.9||446.9||446.9||446.9|0
1770376190000|2026-02-06 11:09:50|447|446.8|447|446.8|447|446.8|447|446.8|1419
1770376200000|2026-02-06 11:10:00|447.1|446.9|447.1|446.9|447.1|447|447.1|446.9|1284
1770376230000|2026-02-06 11:10:30||447||447||447||447|0
1770376250000|2026-02-06 11:10:50||446.9||446.9||446.9||446.9|0
1770376260000|2026-02-06 11:11:00||447||447||447||447|0
1770376430000|2026-02-06 11:13:50||446.9||446.9||446.9||446.9|100
1770376510000|2026-02-06 11:15:10|447|446.8|447|446.8|447|446.8|447|446.8|1775
1770376530000|2026-02-06 11:15:30|447.1|446.9|447.1|446.9|447.1|446.9|447.1|446.9|0
1770376550000|2026-02-06 11:15:50||447||447||447||447|0
1770376600000|2026-02-06 11:16:40|447.2||447.2||447.2||447.2||0
1770376610000|2026-02-06 11:16:50|447.1||447.1||447.1||447.1||0
1770376620000|2026-02-06 11:17:00||446.9||446.9||446.9||446.9|851
1770376650000|2026-02-06 11:17:30|447||447||447||447||0
1770376670000|2026-02-06 11:17:50|447.1||447.1||447.1||447.1||854
1770376680000|2026-02-06 11:18:00||447||447||447||447|0
1770376690000|2026-02-06 11:18:10|447|446.9|447|446.9|447|446.9|447|446.9|1202
1770376700000|2026-02-06 11:18:20|447.1||447.1||447.1||447.1||0
1770376730000|2026-02-06 11:18:50|447||447||447||447||0
1770376740000|2026-02-06 11:19:00||446.8||446.8||446.8||446.8|954
1770376770000|2026-02-06 11:19:30||446.9||446.8||446.9||446.8|1015
1770376800000|2026-02-06 11:20:00|446.9||446.9||446.9||446.9||0
1770376820000|2026-02-06 11:20:20|447||447||447||447||0
1770376830000|2026-02-06 11:20:30||446.9||446.8||446.9||446.8|0
1770376900000|2026-02-06 11:21:40|||||||||1184
1770376910000|2026-02-06 11:21:50|447.1|446.9|447.1|446.9|447.1|446.9|447.1|446.9|0
1770376940000|2026-02-06 11:22:20|447||447||447||447||113
1770377000000|2026-02-06 11:23:20|447.1||447.1||447.1||447.1||1419
1770377060000|2026-02-06 11:24:20||447||447||447||447|0
1770377080000|2026-02-06 11:24:40|447|446.9|447|446.9|447|446.9|447|446.9|1400
1770377100000|2026-02-06 11:25:00|446.5|446.4|446.7|446.6|446.7|446.6|446.5|446.4|1415
1770377140000|2026-02-06 11:25:40|||||||||500
1770377240000|2026-02-06 11:27:20||446.5||446.5||446.5||446.5|368
1770377250000|2026-02-06 11:27:30|446.6||446.6||446.6||446.6||0
1770377260000|2026-02-06 11:27:40|||||||||192
1770377400000|2026-02-06 11:30:00|446.7|446.6|446.7|446.6|446.7|446.6|446.7|446.6|0
1770377420000|2026-02-06 11:30:20||446.5||446.5||446.5||446.5|0
1770377460000|2026-02-06 11:31:00||446.6||446.6||446.6||446.6|0
1770377640000|2026-02-06 11:34:00|446.6|446.5|446.6|446.5|446.6|446.5|446.6|446.5|1456
1770377650000|2026-02-06 11:34:10|446.5|446.3|446.6|446.5|446.6|446.5|446.5|446.3|0
1770377660000|2026-02-06 11:34:20||446.4||446.4||446.4||446.4|1090
1770377680000|2026-02-06 11:34:40|446.5||446.5||446.5||446.5||4054
1770377720000|2026-02-06 11:35:20|446.6|446.5|446.7|446.6|446.7|446.6|446.6|446.5|467
1770377780000|2026-02-06 11:36:20||446.5||446.5||446.5||446.5|0
1770377810000|2026-02-06 11:36:50||446.6||446.6||446.6||446.6|4176
1770377830000|2026-02-06 11:37:10||446.5||446.5||446.5||446.5|1500
1770377850000|2026-02-06 11:37:30||446.6||446.6||446.6||446.6|0
1770377870000|2026-02-06 11:37:50|446.6|446.4|446.6|446.4|446.6|446.4|446.6|446.4|847
1770377880000|2026-02-06 11:38:00|446.5|446.3|446.3|446.2|446.5|446.3|446.3|446.2|0
1770377890000|2026-02-06 11:38:10|446.2|446.1|446.2|446.1|446.2|446.1|446.2|446.1|100
1770377910000|2026-02-06 11:38:30|446.1|446|446.1|446|446.1|446|446.1|446|2645
1770377920000|2026-02-06 11:38:40|446.2|446.2|446.3|446.2|446.3|446.2|446.2|446.2|1510
1770377930000|2026-02-06 11:38:50||446.1||446.1||446.1||446.1|0
1770377940000|2026-02-06 11:39:00|446.4|446.2|446.4|446.2|446.4|446.2|446.4|446.2|507
1770377970000|2026-02-06 11:39:30|446.3|446|446.2|446|446.3|446|446.2|446|1277
1770377980000|2026-02-06 11:39:40||446.1||446.1||446.1||446.1|0
1770378000000|2026-02-06 11:40:00|446.3|446|446.3|446.1|446.3|446.1|446.3|446|664
1770378030000|2026-02-06 11:40:30|446.2|446|446.2|446|446.2|446|446.2|446|0
1770378040000|2026-02-06 11:40:40|446.1|445.7|445.8|445.7|446.1|445.7|445.8|445.7|1419
1770378100000|2026-02-06 11:41:40||445.6||445.6||445.6||445.6|1559
1770378110000|2026-02-06 11:41:50|445.7|445.7|445.8|445.7|445.8|445.7|445.7|445.7|0
1770378150000|2026-02-06 11:42:30|445.7|445.6|445.7|445.6|445.7|445.6|445.7|445.6|0
1770378170000|2026-02-06 11:42:50||445.5||445.5||445.5||445.5|28
1770378180000|2026-02-06 11:43:00|445.8|445.7|445.8|445.7|445.8|445.7|445.8|445.7|0
1770378200000|2026-02-06 11:43:20||445.6||445.6||445.6||445.6|846
1770378240000|2026-02-06 11:44:00|445.6|445.5|445.6|445.5|445.6|445.5|445.6|445.5|1419
1770378250000|2026-02-06 11:44:10|445.5|445.4|445.6|445.5|445.6|445.5|445.5|445.4|70
1770378260000|2026-02-06 11:44:20|445.7|445.6|445.7|445.6|445.7|445.6|445.7|445.6|2000
1770378280000|2026-02-06 11:44:40||445.5||445.5||445.5||445.5|500
1770378290000|2026-02-06 11:44:50||445.6||445.5||445.6||445.5|0
1770378300000|2026-02-06 11:45:00|||||||||945
1770378310000|2026-02-06 11:45:10|445.6||445.7||445.7||445.6||2
1770378330000|2026-02-06 11:45:30|445.6||445.6||445.6||445.6||1419
1770378360000|2026-02-06 11:46:00||445.4||445.4||445.4||445.4|0
1770378410000|2026-02-06 11:46:50|445.2|445.1|445.2|445.1|445.2|445.1|445.2|445.1|2232
1770378440000|2026-02-06 11:47:20|445.3|445.2|445.5|445.3|445.5|445.3|445.3|445.2|3640
1770378480000|2026-02-06 11:48:00|445.6|445.4|445.6|445.4|445.6|445.4|445.6|445.4|898
1770378510000|2026-02-06 11:48:30|445.7|445.5|445.7|445.5|445.7|445.5|445.7|445.5|898
1770378560000|2026-02-06 11:49:20|445.8|445.6|445.8|445.6|445.8|445.6|445.8|445.6|1438
1770378570000|2026-02-06 11:49:30|445.9|445.8|445.9|445.8|445.9|445.8|445.9|445.8|898
1770378590000|2026-02-06 11:49:50|||||||||1000
1770378610000|2026-02-06 11:50:10|||||||||1419
1770378620000|2026-02-06 11:50:20|||||||||1224
1770378630000|2026-02-06 11:50:30|||||||||1251
1770378640000|2026-02-06 11:50:40|||||||||1251
1770378660000|2026-02-06 11:51:00|||||||||1574
1770378680000|2026-02-06 11:51:20|446.2|446.1|446.2|446.1|446.2|446.1|446.2|446.1|0
1770378760000|2026-02-06 11:52:40|446.3|446.2|446.3|446.2|446.3|446.2|446.3|446.2|0
1770378770000|2026-02-06 11:52:50|446.5|446.3|446.5|446.3|446.5|446.3|446.5|446.3|0
1770378790000|2026-02-06 11:53:10||446.4||446.3||446.4||446.3|0
1770378820000|2026-02-06 11:53:40||446.4||446.4||446.4||446.4|0
1770378840000|2026-02-06 11:54:00|446.6||446.6||446.6||446.6||0
1770378860000|2026-02-06 11:54:20|446.7|446.5|446.7|446.5|446.7|446.5|446.7|446.5|262
1770378950000|2026-02-06 11:55:50||446.6||446.6||446.6||446.6|0
1770378970000|2026-02-06 11:56:10|446.6|446.5|446.6|446.5|446.6|446.5|446.6|446.5|1419
1770378980000|2026-02-06 11:56:20|446.7||446.7||446.7||446.7||0
1770379050000|2026-02-06 11:57:30||446.6||446.5||446.6||446.5|0
1770379110000|2026-02-06 11:58:30||446.6||446.6||446.6||446.6|0
1770379120000|2026-02-06 11:58:40||446.5||446.5||446.5||446.5|0
1770379140000|2026-02-06 11:59:00||446.6||446.6||446.6||446.6|0
1770379150000|2026-02-06 11:59:10||446.5||446.5||446.5||446.5|0
1770379160000|2026-02-06 11:59:20||446.6||446.6||446.6||446.6|0
1770379170000|2026-02-06 11:59:30||446.5||446.5||446.5||446.5|0
1770379230000|2026-02-06 12:00:30|446.6||446.7||446.7||446.6||0
1770379250000|2026-02-06 12:00:50||446.6||446.6||446.6||446.6|0
1770379270000|2026-02-06 12:01:10||446.5||446.5||446.5||446.5|0
1770379290000|2026-02-06 12:01:30||446.6||446.6||446.6||446.6|0
1770379300000|2026-02-06 12:01:40||446.5||446.5||446.5||446.5|0
1770379320000|2026-02-06 12:02:00|446.6|446.4|446.5|446.4|446.6|446.4|446.5|446.4|1111
1770379340000|2026-02-06 12:02:20||446.3||446.3||446.3||446.3|0
1770379350000|2026-02-06 12:02:30|446.4||446.4||446.4||446.4||102
1770379400000|2026-02-06 12:03:20||446.2||446.2||446.2||446.2|716
1770379420000|2026-02-06 12:03:40|446.3||446.4||446.4||446.3||0
1770379430000|2026-02-06 12:03:50||446.3||446.3||446.3||446.3|0
1770379450000|2026-02-06 12:04:10|445.9|446.2|446|445.8|446|446.2|445.8|445.7|872
1770379490000|2026-02-06 12:04:50||445.9||445.8||445.9||445.8|0
1770379510000|2026-02-06 12:05:10||445.9||445.8||445.9||445.8|0
1770379530000|2026-02-06 12:05:30||445.9||445.9||445.9||445.9|0
1770379540000|2026-02-06 12:05:40|446.1|446|446.1|445.9|446.1|446|446.1|445.9|0
1770379560000|2026-02-06 12:06:00||446||446||446||446|125
1770379600000|2026-02-06 12:06:40||445.9||445.9||445.9||445.9|1017
1770379630000|2026-02-06 12:07:10|||||||||425
1770379640000|2026-02-06 12:07:20||446||446||446||446|0
1770379670000|2026-02-06 12:07:50||445.9||445.9||445.9||445.9|578
1770379700000|2026-02-06 12:08:20||446||446||446||446|0
1770379710000|2026-02-06 12:08:30|446.2||446.2||446.2||446.2||50
1770379720000|2026-02-06 12:08:40||446.1||446.1||446.1||446.1|0
1770379760000|2026-02-06 12:09:20|446.3||446.3||446.3||446.3||0
1770379770000|2026-02-06 12:09:30|446.4|446.2|446.4|446.2|446.4|446.2|446.4|446.2|1334
1770379780000|2026-02-06 12:09:40||446.3||446.2||446.3||446.2|1000
1770379800000|2026-02-06 12:10:00|446.5|446.3|446.5|446.4|446.5|446.4|446.5|446.3|659
1770379820000|2026-02-06 12:10:20|446.6||446.6||446.6||446.6||0
1770379860000|2026-02-06 12:11:00||446.5||446.4||446.5||446.4|0
1770379890000|2026-02-06 12:11:30|446.5||446.5||446.5||446.5||0
1770379950000|2026-02-06 12:12:30|446.4|446.3|446.4|446.3|446.4|446.3|446.4|446.3|1711
1770379970000|2026-02-06 12:12:50|446.5||446.5||446.5||446.5||256
1770380030000|2026-02-06 12:13:50|446.4||446.4||446.4||446.4||0
1770380040000|2026-02-06 12:14:00||446.2||446.2||446.2||446.2|1419
1770380070000|2026-02-06 12:14:30||446.3||446.3||446.3||446.3|0
1770380080000|2026-02-06 12:14:40|||||||||131
1770380090000|2026-02-06 12:14:50|446.5||446.5||446.5||446.5||218
1770380120000|2026-02-06 12:15:20|446.4|446.2|446.4|446.2|446.4|446.2|446.4|446.2|0
1770380190000|2026-02-06 12:16:30|446.3||446.3||446.3||446.3||0
1770380220000|2026-02-06 12:17:00|446.4||446.4||446.4||446.4||767
1770380280000|2026-02-06 12:18:00|446.3||446.3||446.3||446.3||0
1770380300000|2026-02-06 12:18:20|||||||||1000
1770380340000|2026-02-06 12:19:00|446.4||446.4||446.4||446.3||672
1770380380000|2026-02-06 12:19:40|446.3||446.3||446.3||446.3||0
1770380440000|2026-02-06 12:20:40|||||||||130
1770380470000|2026-02-06 12:21:10||446.1||446.1||446.1||446.1|0
1770380580000|2026-02-06 12:23:00|446.4|446.3|446.5|446.3|446.5|446.3|446.4|446.3|2753
1770380610000|2026-02-06 12:23:30|446.4|446.2|446.4|446.2|446.4|446.2|446.4|446.2|0
1770380620000|2026-02-06 12:23:40|446.5||446.5||446.5||446.5||0
1770380690000|2026-02-06 12:24:50|446.4||446.4||446.4||446.4||0
1770380700000|2026-02-06 12:25:00|||||||||50
1770380790000|2026-02-06 12:26:30|||||||||1000
1770380800000|2026-02-06 12:26:40||446.3||446.3||446.3||446.3|0
1770380810000|2026-02-06 12:26:50|446.5||446.5||446.5||446.5||1303
1770380850000|2026-02-06 12:27:30|446.6|446.5|446.6|446.5|446.6|446.5|446.6|446.5|1144
1770380860000|2026-02-06 12:27:40|446.7||446.7||446.7||446.7||710
1770380910000|2026-02-06 12:28:30|446.6|446.4|446.5|446.4|446.6|446.4|446.5|446.4|2046
1770380920000|2026-02-06 12:28:40|||||||||202
1770380940000|2026-02-06 12:29:00|446.4|446.3|446.4|446.3|446.4|446.3|446.4|446.3|1934
1770381000000|2026-02-06 12:30:00|446.5||446.5||446.5||446.5||0
1770381020000|2026-02-06 12:30:20|446.4|446.2|446.4|446.2|446.4|446.2|446.4|446.2|703
1770381030000|2026-02-06 12:30:30||446.3||446.3||446.3||446.3|20
1770381040000|2026-02-06 12:30:40|446.5||446.5||446.5||446.5||115
1770381070000|2026-02-06 12:31:10|446.3|446.2|446.3|446.2|446.3|446.2|446.3|446.2|200
1770381100000|2026-02-06 12:31:40|446.4||446.4||446.4||446.4||1475
1770381150000|2026-02-06 12:32:30|446.3||446.3||446.3||446.3||0
1770381180000|2026-02-06 12:33:00|446.4||446.4||446.4||446.4||0
1770381260000|2026-02-06 12:34:20||446.3||446.2||446.3||446.2|476
1770381270000|2026-02-06 12:34:30|446.5|446.3|446.5|446.4|446.5|446.4|446.5|446.3|0
1770381280000|2026-02-06 12:34:40|||||||||1084
1770381300000|2026-02-06 12:35:00||446.3||446.3||446.3||446.3|0
1770381390000|2026-02-06 12:36:30|446.6|446.5|446.7|446.5|446.7|446.5|446.6|446.5|1157
1770381410000|2026-02-06 12:36:50|446.6||446.6||446.6||446.6||351
1770381420000|2026-02-06 12:37:00|446.7||446.7||446.7||446.7||642
1770381550000|2026-02-06 12:39:10||446.6||446.6||446.6||446.6|0
1770381580000|2026-02-06 12:39:40||446.5||446.6||446.6||446.5|0
1770381650000|2026-02-06 12:40:50||446.5||446.5||446.5||446.5|1
1770381660000|2026-02-06 12:41:00|446.5|446.4|446.5|446.4|446.5|446.4|446.5|446.4|0
1770381710000|2026-02-06 12:41:50|446.4|446.3|446.4|446.3|446.4|446.3|446.4|446.3|1430
1770381740000|2026-02-06 12:42:20|446.3|446.2|446.3|446.2|446.3|446.2|446.3|446.2|1496
1770381770000|2026-02-06 12:42:50|||||||||1120
1770381790000|2026-02-06 12:43:10|446.2|446.1|446.2|446.1|446.2|446.1|446.2|446.1|1910
1770381860000|2026-02-06 12:44:20|446.3|446.2|446.3|446.1|446.3|446.2|446.3|446.1|823
1770381870000|2026-02-06 12:44:30|446.2||446.3||446.3||446.2||130
1770381880000|2026-02-06 12:44:40|446.2||446.3||446.3||446.2||1000
1770381900000|2026-02-06 12:45:00|446.4|446.2|446.4|446.2|446.4|446.2|446.4|446.2|0
1770381910000|2026-02-06 12:45:10||446.3||446.3||446.3||446.3|0
1770381920000|2026-02-06 12:45:20|446.5||446.5||446.5||446.5||0
1770381990000|2026-02-06 12:46:30|446.4||446.4||446.4||446.4||0
1770382020000|2026-02-06 12:47:00|446.5||446.5||446.5||446.5||0
1770382030000|2026-02-06 12:47:10|446.4||446.4||446.4||446.4||0
1770382040000|2026-02-06 12:47:20|446.5|446.5|446.6|446.5|446.6|446.5|446.5|446.5|1306
1770382070000|2026-02-06 12:47:50|446.5|446.4|446.5|446.4|446.5|446.4|446.5|446.4|221
1770382080000|2026-02-06 12:48:00|446.4|446.3|446.4|446.3|446.4|446.3|446.4|446.3|119
1770382120000|2026-02-06 12:48:40|446.3|446.2|446.3|446.2|446.3|446.2|446.3|446.2|97
1770382130000|2026-02-06 12:48:50|446.4||446.4||446.4||446.4||222
1770382250000|2026-02-06 12:50:50||446.3||446.3||446.3||446.3|0
1770382260000|2026-02-06 12:51:00|446.5|446.4|446.5|446.4|446.5|446.4|446.5|446.4|1032
1770382270000|2026-02-06 12:51:10|446.6||446.6||446.6||446.6||322
1770382310000|2026-02-06 12:51:50||446.5||446.5||446.5||446.5|0
1770382320000|2026-02-06 12:52:00|446.7|446.6|446.7|446.6|446.7|446.6|446.7|446.5|118
1770382330000|2026-02-06 12:52:10|446.8|446.5|446.7|446.5|446.8|446.5|446.7|446.5|2180
1770382360000|2026-02-06 12:52:40||446.6||446.6||446.6||446.6|0
1770382370000|2026-02-06 12:52:50|446.8||446.8||446.8||446.8||1372
1770382460000|2026-02-06 12:54:20||446.7||446.7||446.7||446.7|0
1770382530000|2026-02-06 12:55:30|446.7|446.6|446.7|446.6|446.7|446.6|446.7|446.6|1553
1770382540000|2026-02-06 12:55:40|446.8|446.7|446.8|446.7|446.8|446.7|446.8|446.7|200
1770382550000|2026-02-06 12:55:50||446.6||446.6||446.6||446.6|0
1770382560000|2026-02-06 12:56:00||446.7||446.7||446.7||446.7|0
1770382570000|2026-02-06 12:56:10|446.7|446.6|446.7|446.6|446.7|446.6|446.7|446.6|0
1770382670000|2026-02-06 12:57:50|446.8||446.8||446.8||446.8||863
1770382740000|2026-02-06 12:59:00|446.6|446.5|446.6|446.5|446.6|446.5|446.6|446.5|0
1770382760000|2026-02-06 12:59:20|446.5|446.4|446.5|446.4|446.5|446.4|446.5|446.4|743
1770382780000|2026-02-06 12:59:40|446.6|446.5|446.6|446.5|446.6|446.5|446.6|446.5|316
1770382800000|2026-02-06 13:00:00|446.7||446.7||446.7||446.7||0
1770382810000|2026-02-06 13:00:10||446.6||446.6||446.6||446.6|0
1770382820000|2026-02-06 13:00:20|446.8||446.8||446.8||446.8||0
1770382840000|2026-02-06 13:00:40|446.7||446.8||446.8||446.7||520
1770382940000|2026-02-06 13:02:20||446.7||446.7||446.7||446.7|0
1770382950000|2026-02-06 13:02:30|446.9||446.9||446.9||446.9||606
1770382980000|2026-02-06 13:03:00||446.8||446.8||446.8||446.8|1
1770382990000|2026-02-06 13:03:10|447|446.9|447|446.9|447|446.9|447|446.9|1236
1770383000000|2026-02-06 13:03:20|447.1||447.1||447.1||447.1||125
1770383060000|2026-02-06 13:04:20||447||447||447||447|0
1770383070000|2026-02-06 13:04:30|447.2|447.1|447.2|447.1|447.2|447.1|447.2|447.1|774
1770383080000|2026-02-06 13:04:40||447||447||447||447|0
1770383100000|2026-02-06 13:05:00|447.1|446.9|446.9|446.8|447.1|446.9|446.9|446.8|0
1770383130000|2026-02-06 13:05:30|||||||||55
1770383140000|2026-02-06 13:05:40|447||447||447||447||0
1770383290000|2026-02-06 13:08:10|446.9||447||447||446.9||0
1770383310000|2026-02-06 13:08:30|446.9|446.7|446.8|446.7|446.9|446.7|446.8|446.7|879
1770383380000|2026-02-06 13:09:40|446.7|446.6|446.7|446.6|446.7|446.6|446.7|446.6|1591
1770383400000|2026-02-06 13:10:00|446.8|446.7|446.8|446.6|446.8|446.7|446.8|446.6|314
1770383460000|2026-02-06 13:11:00|446.6|446.4|446.6|446.4|446.6|446.4|446.6|446.4|0
1770383470000|2026-02-06 13:11:10|446.5|446.3|446.5|446.3|446.5|446.3|446.5|446.3|1353
1770383540000|2026-02-06 13:12:20|446.4|446.2|446.4|446.3|446.4|446.3|446.3|446.1|1419
1770383550000|2026-02-06 13:12:30|446.5||446.5||446.5||446.5||693
1770383570000|2026-02-06 13:12:50||446.4||446.4||446.4||446.4|0
1770383610000|2026-02-06 13:13:30|446.4|446.3|446.4|446.3|446.4|446.3|446.4|446.3|0
1770383620000|2026-02-06 13:13:40|446.5||446.5||446.5||446.4||0
1770383720000|2026-02-06 13:15:20|446.4||446.4||446.4||446.4||0
1770383730000|2026-02-06 13:15:30|446.5|446.4|446.5|446.3|446.5|446.4|446.5|446.3|1417
1770383750000|2026-02-06 13:15:50||446.4||446.3||446.4||446.3|1406
1770383770000|2026-02-06 13:16:10||446.4||446.4||446.4||446.4|0
1770383780000|2026-02-06 13:16:20||446.3||446.3||446.3||446.3|0
1770383790000|2026-02-06 13:16:30||446.4||446.4||446.4||446.4|0
1770383800000|2026-02-06 13:16:40|446.6||446.6||446.6||446.6||636
1770383860000|2026-02-06 13:17:40|446.5||446.5||446.5||446.5||0
1770383910000|2026-02-06 13:18:30||446.3||446.3||446.3||446.3|0
1770383920000|2026-02-06 13:18:40||446.4||446.4||446.4||446.4|0
1770383940000|2026-02-06 13:19:00|446.6||446.6||446.6||446.6||0
1770383950000|2026-02-06 13:19:10|446.7|446.5|446.7|446.5|446.7|446.5|446.7|446.5|0
1770383960000|2026-02-06 13:19:20|446.6||446.6||446.6||446.6||618
1770384030000|2026-02-06 13:20:30|446.7||446.7||446.7||446.7||865
1770384050000|2026-02-06 13:20:50||446.6||446.5||446.6||446.5|0
1770384070000|2026-02-06 13:21:10||446.6||446.6||446.6||446.6|0
1770384120000|2026-02-06 13:22:00|446.8||446.8||446.8||446.8||0
1770384180000|2026-02-06 13:23:00|446.6|446.5|446.6|446.5|446.6|446.5|446.6|446.5|1118
1770384200000|2026-02-06 13:23:20|446.5|446.3|446.5|446.3|446.5|446.3|446.5|446.3|1392
1770384210000|2026-02-06 13:23:30|446.4||446.4||446.4||446.4||0
1770384240000|2026-02-06 13:24:00|446.3|446.2|446.3|446.2|446.3|446.2|446.3|446.2|1810
1770384290000|2026-02-06 13:24:50|||||||||1118
1770384320000|2026-02-06 13:25:20|446.2|446.1|446.2|446.1|446.2|446.1|446.2|446.1|768
1770384330000|2026-02-06 13:25:30|446.3||446.3||446.3||446.3||0
1770384360000|2026-02-06 13:26:00|446.4|446.2|446.4|446.3|446.4|446.3|446.4|446.2|1110
1770384410000|2026-02-06 13:26:50|446.5|446.4|446.5|446.4|446.5|446.4|446.5|446.4|514
1770384450000|2026-02-06 13:27:30|||||||||2750
1770384510000|2026-02-06 13:28:30||446.3||446.3||446.3||446.3|8
1770384530000|2026-02-06 13:28:50||446.4||446.4||446.4||446.4|0
1770384540000|2026-02-06 13:29:00||446.3||446.3||446.4||446.3|0
1770384550000|2026-02-06 13:29:10||446.4||446.4||446.4||446.4|0
1770384590000|2026-02-06 13:29:50||446.3||446.3||446.3||446.3|0
1770384610000|2026-02-06 13:30:10|||||||||150
1770384620000|2026-02-06 13:30:20||446.4||446.4||446.4||446.4|0
1770384630000|2026-02-06 13:30:30|446.6||446.6||446.6||446.6||0
1770384690000|2026-02-06 13:31:30||446.5||446.5||446.5||446.5|0
1770384710000|2026-02-06 13:31:50|446.7|446.6|446.7|446.6|446.7|446.6|446.7|446.6|94
1770384720000|2026-02-06 13:32:00|446.6|446.5|446.7|446.5|446.7|446.5|446.6|446.5|621
1770384730000|2026-02-06 13:32:10|446.6||446.6||446.6||446.6||0
1770384780000|2026-02-06 13:33:00|446.7||446.7||446.7||446.7||0
1770384850000|2026-02-06 13:34:10||446.6||446.6||446.6||446.6|0
1770384900000|2026-02-06 13:35:00|446.8|446.7|446.8|446.7|446.8|446.7|446.8|446.7|27
1770384910000|2026-02-06 13:35:10|446.9|446.8|446.9|446.8|446.9|446.8|446.9|446.8|0
1770384920000|2026-02-06 13:35:20|446.8|446.6|446.8|446.6|446.8|446.6|446.8|446.6|74
1770384930000|2026-02-06 13:35:30||446.7||446.7||446.7||446.7|0
1770384970000|2026-02-06 13:36:10|446.7|446.6|446.7|446.6|446.7|446.6|446.7|446.6|6493
1770385010000|2026-02-06 13:36:50|446.8||446.8||446.8||446.8||0
1770385080000|2026-02-06 13:38:00||446.7||446.7||446.7||446.7|0
1770385090000|2026-02-06 13:38:10||446.6||446.6||446.6||446.6|0
1770385100000|2026-02-06 13:38:20||446.7||446.7||446.7||446.7|0
1770385170000|2026-02-06 13:39:30|||||||||236
1770385180000|2026-02-06 13:39:40|446.9|446.8|447|446.8|447|446.8|446.9|446.8|666
1770385190000|2026-02-06 13:39:50|446.9||447||447||446.9||0
1770385200000|2026-02-06 13:40:00|446.9||446.9||446.9||446.9||0
1770385210000|2026-02-06 13:40:10|447|446.9|447|446.9|447|446.9|447|446.9|309
1770385260000|2026-02-06 13:41:00|446.9|446.8|446.9|446.8|446.9|446.8|446.9|446.8|0
1770385270000|2026-02-06 13:41:10|446.8|446.6|446.8|446.6|446.8|446.6|446.8|446.6|438
1770385330000|2026-02-06 13:42:10|446.7|446.7|446.7|446.6|446.7|446.7|446.7|446.6|953
1770385340000|2026-02-06 13:42:20|446.8||446.8||446.8||446.8||0
1770385350000|2026-02-06 13:42:30|446.6|446.5|446.6|446.4|446.6|446.5|446.6|446.4|3491
1770385420000|2026-02-06 13:43:40||446.5||446.5||446.5||446.5|0
1770385430000|2026-02-06 13:43:50||446.4||446.4||446.4||446.4|0
1770385470000|2026-02-06 13:44:30|446.5||446.5||446.5||446.5||400
1770385540000|2026-02-06 13:45:40||446.3||446.3||446.3||446.3|1719
1770385550000|2026-02-06 13:45:50|446.3|446.2|446.3|446.2|446.3|446.2|446.3|446.2|0
1770385570000|2026-02-06 13:46:10|||||||||750
1770385590000|2026-02-06 13:46:30|||||||||93
1770385620000|2026-02-06 13:47:00|446.4||446.4||446.4||446.4||231
1770385680000|2026-02-06 13:48:00||446.3||446.2||446.3||446.2|1100
1770385730000|2026-02-06 13:48:50|446.3||446.3||446.3||446.3||612
1770385740000|2026-02-06 13:49:00|446.4||446.4||446.4||446.4||0
1770385750000|2026-02-06 13:49:10|446.5|446.3|446.5|446.3|446.5|446.3|446.5|446.3|0
1770385760000|2026-02-06 13:49:20|446.6|446.4|446.6|446.5|446.6|446.5|446.6|446.4|0
1770385770000|2026-02-06 13:49:30|446.8|446.6|446.7|446.6|446.8|446.6|446.7|446.6|863
1770385780000|2026-02-06 13:49:40|446.8|446.5|446.8|446.6|446.8|446.6|446.8|446.5|0
1770385820000|2026-02-06 13:50:20|446.7|446.5|446.7|446.5|446.7|446.5|446.7|446.5|0
1770385910000|2026-02-06 13:51:50|446.8|446.7|446.8|446.7|446.8|446.7|446.8|446.7|821
1770385920000|2026-02-06 13:52:00|446.9|446.8|446.9|446.8|446.9|446.8|446.9|446.8|2867
1770385930000|2026-02-06 13:52:10|446.8|446.7|446.9|446.7|446.9|446.7|446.8|446.7|1368
1770385960000|2026-02-06 13:52:40|446.8||446.8||446.8||446.8||0
1770385990000|2026-02-06 13:53:10|446.9||446.9||446.9||446.9||0
1770386000000|2026-02-06 13:53:20||446.8||446.8||446.8||446.8|0
1770386010000|2026-02-06 13:53:30||446.7||446.7||446.7||446.7|0
1770386020000|2026-02-06 13:53:40|447|446.8|447|446.8|447|446.8|447|446.8|232
1770386080000|2026-02-06 13:54:40|446.9||446.9||446.9||446.9||0
1770386100000|2026-02-06 13:55:00|||||||||1161
1770386120000|2026-02-06 13:55:20|447||447||447||447||750
1770386140000|2026-02-06 13:55:40|446.9|446.7|446.9|446.7|446.9|446.7|446.9|446.7|692
1770386150000|2026-02-06 13:55:50|446.8|446.6|446.8|446.6|446.8|446.6|446.8|446.6|0
1770386160000|2026-02-06 13:56:00||446.7||446.6||446.7||446.6|0
1770386200000|2026-02-06 13:56:40||446.7||446.7||446.7||446.7|1330
1770386240000|2026-02-06 13:57:20|||||||||2000
1770386250000|2026-02-06 13:57:30|446.9|446.8|447|446.8|447|446.8|446.9|446.8|980
1770386320000|2026-02-06 13:58:40||446.9||446.9||446.9||446.9|0
1770386330000|2026-02-06 13:58:50|||||||||1330
1770386350000|2026-02-06 13:59:10|446.9|446.8|446.9|446.8|446.9|446.8|446.9|446.8|0
1770386410000|2026-02-06 14:00:10|||||||||937
1770386550000|2026-02-06 14:02:30|447.2|447.1|447.2|447.1|447.2|447.1|447.2|447.1|0
1770386560000|2026-02-06 14:02:40|447.4|447.2|447.8|447.7|447.8|447.7|447.4|447.2|3273
1770386580000|2026-02-06 14:03:00||447.6||447.6||447.6||447.6|186
1770386630000|2026-02-06 14:03:50||447.7||447.7||447.7||447.7|0
1770386650000|2026-02-06 14:04:10|448.1|448|448|447.9|448.1|448|448|447.9|1666
1770386660000|2026-02-06 14:04:20|||||||||1330
1770386670000|2026-02-06 14:04:30|||||||||200
1770386680000|2026-02-06 14:04:40|||||||||2357
1770386700000|2026-02-06 14:05:00|447.9|447.8|448|447.9|448|447.9|447.9|447.8|1330
1770386730000|2026-02-06 14:05:30|448.1|448|448.1|447.9|448.1|448|448.1|447.9|1505
1770386760000|2026-02-06 14:06:00||448||448||448||448|0
1770386770000|2026-02-06 14:06:10||447.9||447.9||447.9||447.9|8
1770386780000|2026-02-06 14:06:20||448||448||448||448|0
1770386800000|2026-02-06 14:06:40|448.2|448.1|448.3|448.1|448.3|448.1|448.2|448.1|0
1770386820000|2026-02-06 14:07:00|448.2|448|448.2|448|448.2|448|448.2|448|1837
1770386840000|2026-02-06 14:07:20||447.9||448||448||447.9|0
1770386850000|2026-02-06 14:07:30|448.1|447.9|448.1|447.9|448.1|447.9|448.1|447.9|0
1770386880000|2026-02-06 14:08:00|448|447.8|448|447.8|448|447.8|448|447.8|1759
1770386890000|2026-02-06 14:08:10|447.9|447.7|447.9|447.7|447.9|447.7|447.9|447.7|0
1770386900000|2026-02-06 14:08:20|447.7|447.5|447.7|447.5|447.7|447.5|447.7|447.5|0
1770386910000|2026-02-06 14:08:30|447.6||447.7||447.7||447.6||1000
1770386940000|2026-02-06 14:09:00||447.6||447.6||447.6||447.6|4747
1770387000000|2026-02-06 14:10:00|447.8|447.7|447.8|447.7|447.8|447.7|447.8|447.7|0
1770387010000|2026-02-06 14:10:10||447.6||447.6||447.6||447.6|0
1770387040000|2026-02-06 14:10:40||447.5||447.5||447.5||447.5|0
1770387060000|2026-02-06 14:11:00||447.6||447.6||447.6||447.6|0
1770387160000|2026-02-06 14:12:40||447.7||447.6||447.7||447.6|93
1770387180000|2026-02-06 14:13:00|448|447.9|448|447.9|448|447.9|448|447.9|0
1770387190000|2026-02-06 14:13:10|448.1|448.2|448.4|448.2|448.4|448.2|448.1|448.2|573
1770387260000|2026-02-06 14:14:20|448.6|448.4|448.6|448.4|448.6|448.4|448.6|448.4|1522
1770387410000|2026-02-06 14:16:50||448.5||448.5||448.5||448.5|1330
1770387420000|2026-02-06 14:17:00|||||||||315
1770387440000|2026-02-06 14:17:20|448.5|448.3|448.5|448.3|448.5|448.3|448.5|448.3|1430
1770387480000|2026-02-06 14:18:00||448.4||448.3||448.4||448.3|400
1770387500000|2026-02-06 14:18:20||448.4||448.4||448.4||448.4|1385
1770387520000|2026-02-06 14:18:40|||||||||100
1770387560000|2026-02-06 14:19:20|448.6|448.5|448.6|448.5|448.6|448.5|448.6|448.5|607
1770387580000|2026-02-06 14:19:40|448.5|448.3|448.5|448.3|448.5|448.3|448.5|448.3|576
1770387590000|2026-02-06 14:19:50||448.4||448.3||448.4||448.3|0
1770387600000|2026-02-06 14:20:00|448.4|448.4|448.4|448.3|448.4|448.4|448.4|448.3|0
1770387610000|2026-02-06 14:20:10|448.3|448.2|448.3|448.2|448.3|448.2|448.3|448.2|2004
1770387710000|2026-02-06 14:21:50|448.2|448.1|448.2|448.1|448.2|448.1|448.2|448.1|1341
1770387750000|2026-02-06 14:22:30|448.3||448.3||448.3||448.3||0
1770387790000|2026-02-06 14:23:10||448.2||448.1||448.2||448.1|0
1770387810000|2026-02-06 14:23:30||448.2||448.2||448.2||448.1|0
1770387820000|2026-02-06 14:23:40|||||||||408
1770387840000|2026-02-06 14:24:00||448.1||448.1||448.1||448.1|0
1770387880000|2026-02-06 14:24:40|448.5|448.3|448.4|448.3|448.5|448.3|448.4|448.3|1330
1770387960000|2026-02-06 14:26:00|||||||||496
1770387970000|2026-02-06 14:26:10|448.5||448.4||448.5||448.4||0
1770388000000|2026-02-06 14:26:40|448.3|448.2|448.3|448.2|448.3|448.2|448.3|448.2|0
1770388050000|2026-02-06 14:27:30|448.4|448.3|448.4|448.3|448.4|448.3|448.4|448.3|77
1770388060000|2026-02-06 14:27:40||448.2||448.2||448.2||448.2|0
1770388100000|2026-02-06 14:28:20||448.3||448.3||448.3||448.3|0
1770388120000|2026-02-06 14:28:40|448.5||448.5||448.5||448.5||290
1770388160000|2026-02-06 14:29:20|448.4||448.4||448.4||448.4||0
1770388170000|2026-02-06 14:29:30|448.5||448.5||448.5||448.5||0
1770388180000|2026-02-06 14:29:40|448.4||448.4||448.4||448.4||0
1770388190000|2026-02-06 14:29:50|448.5|448.2|448.3|448.2|448.5|448.2|448.3|448.2|352
1770388200000|2026-02-06 14:30:00|448.2|448.1|448.2|448.1|448.3|448.2|448.2|448.1|1666
1770388210000|2026-02-06 14:30:10|448.1|448|448.1|447.9|448.1|448|448.1|447.9|2200
1770388220000|2026-02-06 14:30:20||448||447.9||448||447.9|0
1770388230000|2026-02-06 14:30:30|448.2|448|448.2|448|448.2|448.1|448.2|447.9|1562
1770388240000|2026-02-06 14:30:40|448.1|447.9|448.1|447.9|448.1|447.9|448.1|447.9|0
1770388250000|2026-02-06 14:30:50|448||448||448||448||211
1770388260000|2026-02-06 14:31:00|447.9|447.8|447.9|447.8|447.9|447.8|447.9|447.8|121
1770388280000|2026-02-06 14:31:20|447.8|447.7|447.7|447.6|447.8|447.7|447.7|447.6|0
1770388290000|2026-02-06 14:31:30|447.9|447.7|447.9|447.7|447.9|447.7|447.9|447.7|758
1770388300000|2026-02-06 14:31:40||447.8||447.7||447.8||447.7|0
1770388310000|2026-02-06 14:31:50|447.8|447.8|447.8|447.7|447.8|447.8|447.8|447.7|657
1770388320000|2026-02-06 14:32:00|447.9|447.8|448|447.8|448|447.9|447.9|447.7|3935
1770388330000|2026-02-06 14:32:10|447.9|447.7|447.9|447.7|447.9|447.7|447.9|447.7|0
1770388340000|2026-02-06 14:32:20|447.8|447.6|447.6|447.5|447.8|447.6|447.6|447.5|0
1770388350000|2026-02-06 14:32:30|447.7||447.7||447.7||447.7||0
1770388370000|2026-02-06 14:32:50|447.6|447.3|447.2|447.1|447.6|447.3|447.2|447|2374
1770388380000|2026-02-06 14:33:00|447.1|447|447.2|447.1|447.3|447.1|447.1|447|9583
1770388390000|2026-02-06 14:33:10||447||447||447||447|750
1770388400000|2026-02-06 14:33:20|447.1|446.9|447.1|446.9|447.1|446.9|447.1|446.9|1193
1770388410000|2026-02-06 14:33:30|447|447|447.1|447|447.1|447|447|447|0
1770388420000|2026-02-06 14:33:40|447|446.9|447|446.9|447|447|447|446.9|8
1770388430000|2026-02-06 14:33:50||446.8||446.9||446.9||446.8|3621
1770388440000|2026-02-06 14:34:00|447.1|447|447.2|447|447.2|447|447.1|446.9|1331
1770388450000|2026-02-06 14:34:10|447.3|447.1|447.3|447.1|447.3|447.1|447.3|447.1|1161
1770388470000|2026-02-06 14:34:30||447.2||447.2||447.2||447.2|638
1770388480000|2026-02-06 14:34:40||447.1||447.1||447.1||447.1|1065
1770388490000|2026-02-06 14:34:50|447.2|447.2|447.4|447.3|447.4|447.3|447.2|447.1|0
1770388500000|2026-02-06 14:35:00|447.6|447.4|447.7|447.5|447.7|447.5|447.6|447.4|1048
1770388510000|2026-02-06 14:35:10|447.5|447.4|447.6|447.4|447.6|447.4|447.5|447.4|1330
1770388520000|2026-02-06 14:35:20||447.5||447.5||447.5||447.5|0
1770388530000|2026-02-06 14:35:30|447.5|447.4|447.4|447.3|447.6|447.4|447.4|447.3|1841
1770388540000|2026-02-06 14:35:40|447.5|447.4|447.5|447.4|447.6|447.4|447.5|447.4|266
1770388550000|2026-02-06 14:35:50||447.3||447.4||447.4||447.3|176
1770388560000|2026-02-06 14:36:00|447.4|447.3|447.5|447.3|447.5|447.3|447.4|447.3|1040
1770388580000|2026-02-06 14:36:20|447.4||447.4||447.4||447.4||0
1770388590000|2026-02-06 14:36:30|||||||||1330
1770388610000|2026-02-06 14:36:50|||||||||140
1770388620000|2026-02-06 14:37:00|447.5|447.4|447.6|447.5|447.6|447.5|447.5|447.4|2296
1770388640000|2026-02-06 14:37:20||447.4||447.4||447.4||447.4|889
1770388650000|2026-02-06 14:37:30||447.5||447.5||447.5||447.5|0
1770388660000|2026-02-06 14:37:40||447.4||447.4||447.4||447.4|0
1770388670000|2026-02-06 14:37:50|447.5|447.5|447.6|447.4|447.6|447.5|447.5|447.4|1809
1770388680000|2026-02-06 14:38:00||447.5||447.4||447.5||447.4|1399
1770388710000|2026-02-06 14:38:30|447.7|447.5|447.7|447.5|447.7|447.5|447.7|447.5|0
1770388720000|2026-02-06 14:38:40|447.8|447.7|447.8|447.7|447.8|447.7|447.8|447.7|1509
1770388730000|2026-02-06 14:38:50|447.7|447.6|447.8|447.6|447.8|447.6|447.7|447.6|940
1770388740000|2026-02-06 14:39:00|447.7||447.7||447.7||447.7||1
1770388750000|2026-02-06 14:39:10|447.8|447.7|447.8|447.7|447.8|447.7|447.8|447.7|448
1770388760000|2026-02-06 14:39:20|447.9|447.8|447.9|447.7|448|447.8|447.9|447.7|0
1770388770000|2026-02-06 14:39:30|448|447.8|448|447.8|448|447.8|448|447.8|0
1770388790000|2026-02-06 14:39:50|447.9||447.9||447.9||447.9||164
1770388800000|2026-02-06 14:40:00|448|447.9|448.1|448|448.1|448|448|447.9|1806
1770388810000|2026-02-06 14:40:10|448.2|448.1|448.2|448.1|448.2|448.1|448.2|448.1|238
1770388820000|2026-02-06 14:40:20||448||448||448||448|1330
1770388830000|2026-02-06 14:40:30||448.1||448||448.1||448|0
1770388850000|2026-02-06 14:40:50|448.1|448.1|448.1|448|448.1|448.1|448.1|448|1627
1770388860000|2026-02-06 14:41:00|448.2|448.1|448.2|448.1|448.2|448.1|448.2|448.1|449
1770388870000|2026-02-06 14:41:10|448.3|448.2|448.3|448.1|448.4|448.3|448.3|448.1|1725
1770388880000|2026-02-06 14:41:20||448.2||448.1||448.2||448.1|0
1770388900000|2026-02-06 14:41:40||448.2||448.2||448.2||448.2|0
1770388910000|2026-02-06 14:41:50|||||||||164
1770388920000|2026-02-06 14:42:00|448.5|448.4|448.6|448.5|448.6|448.5|448.5|448.4|894
1770388930000|2026-02-06 14:42:10|448.7||448.6||448.7||448.6||1450
1770388950000|2026-02-06 14:42:30|448.7|448.5|448.7|448.5|448.7|448.5|448.7|448.5|0
1770388960000|2026-02-06 14:42:40|448.5|448.3|448.4|448.1|448.5|448.3|448.4|448.1|131
1770388970000|2026-02-06 14:42:50|448.3||448.3||448.3||448.3||164
1770388990000|2026-02-06 14:43:10|||||||||200
1770389030000|2026-02-06 14:43:50|448.1|447.9|448.1|447.9|448.2|447.9|448.1|447.9|1573
1770389040000|2026-02-06 14:44:00|448.2|448|448.2|448|448.2|448|448.2|448|1
1770389050000|2026-02-06 14:44:10||447.9||447.9||447.9||447.9|89
1770389060000|2026-02-06 14:44:20|448.1|447.7|447.9|447.6|448.1|447.7|447.9|447.6|1228
1770389070000|2026-02-06 14:44:30||447.7||447.7||447.7||447.7|1812
1770389080000|2026-02-06 14:44:40|448|447.8|448|447.8|448|447.8|448|447.8|143
1770389100000|2026-02-06 14:45:00|447.9|447.7|447.9|447.7|447.9|447.7|447.9|447.7|833
1770389110000|2026-02-06 14:45:10|447.8|447.6|447.8|447.5|447.8|447.6|447.8|447.5|2147
1770389120000|2026-02-06 14:45:20|447.7||447.7||447.7||447.7||0
1770389130000|2026-02-06 14:45:30|447.8|447.6|448.2|447.9|448.2|447.9|447.8|447.6|740
1770389140000|2026-02-06 14:45:40|448.1|447.8|448.1|447.8|448.1|447.8|448.1|447.8|3866
1770389150000|2026-02-06 14:45:50|448||448||448||448||0
1770389160000|2026-02-06 14:46:00|447.9|447.7|447.9|447.7|447.9|447.7|447.9|447.6|112
1770389180000|2026-02-06 14:46:20|447.8|447.6|447.8|447.6|447.8|447.6|447.8|447.6|22
1770389190000|2026-02-06 14:46:30||447.5||447.6||447.6||447.5|0
1770389210000|2026-02-06 14:46:50|447.7|447.5|447.7|447.5|447.7|447.5|447.7|447.5|0
1770389220000|2026-02-06 14:47:00|447.6|447.4|447.7|447.5|447.7|447.5|447.6|447.4|1957
1770389230000|2026-02-06 14:47:10||447.4||447.4||447.4||447.4|0
1770389240000|2026-02-06 14:47:20|447.5|447.3|447.5|447.3|447.5|447.3|447.5|447.3|1297
1770389250000|2026-02-06 14:47:30|447.6|447.4|447.6|447.3|447.6|447.4|447.6|447.3|0
1770389270000|2026-02-06 14:47:50|447.5||447.5||447.5||447.5||0
1770389280000|2026-02-06 14:48:00|447.4|447.2|447.6|447.3|447.6|447.4|447.4|447.2|1050
1770389290000|2026-02-06 14:48:10||447.4||447.3||447.4||447.3|0
1770389320000|2026-02-06 14:48:40|447.7|447.5|447.7|447.5|447.7|447.5|447.7|447.5|355
1770389340000|2026-02-06 14:49:00|447.8|447.6|447.8|447.6|447.8|447.6|447.8|447.6|916
1770389350000|2026-02-06 14:49:10|448|447.8|447.9|447.7|448|447.8|447.9|447.7|2103
1770389360000|2026-02-06 14:49:20|447.8|447.6|447.8|447.6|447.8|447.6|447.8|447.6|1545
1770389370000|2026-02-06 14:49:30||447.5||447.5||447.5||447.5|0
1770389380000|2026-02-06 14:49:40|448|447.6|448|447.8|448|447.8|448|447.6|1458
1770389400000|2026-02-06 14:50:00|447.9|447.7|447.9|447.7|447.9|447.7|447.9|447.7|112
1770389410000|2026-02-06 14:50:10|448|447.8|448.1|447.9|448.1|447.9|448|447.8|2085
1770389420000|2026-02-06 14:50:20|448|447.8|448|447.8|448|447.8|448|447.8|1
1770389450000|2026-02-06 14:50:50||447.7||447.8||447.8||447.7|1231
1770389470000|2026-02-06 14:51:10||447.7||447.7||447.7||447.7|0
1770389480000|2026-02-06 14:51:20|447.8|447.6|447.8|447.6|447.8|447.6|447.8|447.6|739
1770389490000|2026-02-06 14:51:30|||||||||1231
1770389500000|2026-02-06 14:51:40|448.1|447.9|448.1|447.9|448.1|447.9|448.1|447.9|1807
1770389510000|2026-02-06 14:51:50|448|447.8|448|447.8|448|447.8|448|447.8|0
1770389520000|2026-02-06 14:52:00|||||||||2
1770389540000|2026-02-06 14:52:20|448.1|447.9|448.1|447.9|448.1|447.9|448.1|447.9|112
1770389570000|2026-02-06 14:52:50|448|447.8|448.2|448|448.2|448|448|447.8|3241
1770389580000|2026-02-06 14:53:00|448.1|447.9|448.1|447.9|448.1|447.9|448.1|447.9|2288
1770389590000|2026-02-06 14:53:10|||||||||309
1770389600000|2026-02-06 14:53:20|447.8|447.8|447.8|447.5|447.8|447.8|447.8|447.5|5167
1770389610000|2026-02-06 14:53:30|447.7||447.7||447.7||447.7||0
1770389630000|2026-02-06 14:53:50|447.8|447.6|447.6|447.4|447.8|447.6|447.6|447.4|2186
1770389640000|2026-02-06 14:54:00|447.7||447.7||447.7||447.7||1292
1770389690000|2026-02-06 14:54:50||447.5||447.5||447.5||447.4|23
1770389700000|2026-02-06 14:55:00|447.9|447.7|447.9|447.6|447.9|447.7|447.9|447.6|429
1770389750000|2026-02-06 14:55:50|447.8||447.8||447.8||447.8||804
1770389760000|2026-02-06 14:56:00||447.5||447.5||447.5||447.5|112
1770389770000|2026-02-06 14:56:10|448|447.7|448|447.7|448|447.7|448|447.7|1396
1770389780000|2026-02-06 14:56:20|447.9||447.9||447.9||447.9||21
1770389810000|2026-02-06 14:56:50|448||448||448||448||1231
1770389820000|2026-02-06 14:57:00|447.9|447.8|448.1|447.9|448.1|447.9|447.9|447.8|1270
1770389830000|2026-02-06 14:57:10||447.8||447.8||447.8||447.8|0
1770389840000|2026-02-06 14:57:20|448||448||448||448||0
1770389850000|2026-02-06 14:57:30||447.8||447.8||447.8||447.8|1111
1770389870000|2026-02-06 14:57:50|448.1|447.9|448.1|447.8|448.1|447.9|448.1|447.8|469
1770389880000|2026-02-06 14:58:00|448||448||448||448||448
1770389890000|2026-02-06 14:58:10|448.1||448.1||448.1||448.1||0
1770389910000|2026-02-06 14:58:30|448.2|447.9|448.2|448|448.2|448|448.2|447.9|378
1770389920000|2026-02-06 14:58:40|448.3|448.1|448.3|448.1|448.3|448.1|448.3|448.1|1317
1770389930000|2026-02-06 14:58:50|448.2|448.2|448.4|448.2|448.4|448.2|448.2|448.2|48
1770389940000|2026-02-06 14:59:00||448.1||448.3||448.3||448.1|1254
1770389960000|2026-02-06 14:59:20||448.2||448.2||448.2||448.2|9
1770389980000|2026-02-06 14:59:40|448.3||448.4||448.4||448.3||615
1770389990000|2026-02-06 14:59:50|448.2|448.1|448.4|448.2|448.4|448.2|448.2|448.1|468
1770390000000|2026-02-06 15:00:00|448.5|448.3|448.5|448.3|448.5|448.3|448.5|448.3|124
1770390060000|2026-02-06 15:01:00|448.7|448.4|448.7|448.5|448.7|448.5|448.7|448.4|1780
1770390070000|2026-02-06 15:01:10||448.6||448.5||448.6||448.5|0
1770390080000|2026-02-06 15:01:20|||||||||218
1770390100000|2026-02-06 15:01:40|448.6|448.4|448.6|448.4|448.6|448.4|448.6|448.4|0
1770390110000|2026-02-06 15:01:50|448.5|448.3|448.5|448.3|448.5|448.3|448.5|448.2|429
1770390120000|2026-02-06 15:02:00|448.4||448.4||448.4||448.4||0
1770390130000|2026-02-06 15:02:10|448.3|448.2|448.3|448.2|448.3|448.2|448.3|448.2|1891
1770390150000|2026-02-06 15:02:30|448.2|448.1|448.2|448.1|448.2|448.1|448.2|448.1|1382
1770390160000|2026-02-06 15:02:40|448.1|448|448.1|448|448.2|448|448.1|448|0
1770390170000|2026-02-06 15:02:50|448.2|448.1|448.2|448.1|448.2|448.1|448.2|448.1|0
1770390200000|2026-02-06 15:03:20|448.3|448.2|448.3|448.2|448.3|448.2|448.3|448.2|1584
1770390210000|2026-02-06 15:03:30||448.1||448.1||448.2||448.1|0
1770390240000|2026-02-06 15:04:00||448.2||448.2||448.2||448.2|0
1770390260000|2026-02-06 15:04:20|448.2|448.1|448.2|448.1|448.2|448.1|448.2|448.1|1995
1770390290000|2026-02-06 15:04:50|448.3|448.2|448.3|448.2|448.3|448.2|448.3|448.2|0
1770390300000|2026-02-06 15:05:00|448.2|448.1|448.3|448.1|448.3|448.1|448.2|448.1|354
1770390310000|2026-02-06 15:05:10|448.1|448|448.1|448|448.1|448|448.1|448|644
1770390320000|2026-02-06 15:05:20|448|447.9|448|447.9|448|447.9|448|447.9|1231
1770390340000|2026-02-06 15:05:40|448.1|448|448.1|448|448.1|448|448.1|448|918
1770390360000|2026-02-06 15:06:00|||||||||399
1770390410000|2026-02-06 15:06:50||447.9||447.9||447.9||447.9|0
1770390420000|2026-02-06 15:07:00|448.2|448|448.4|448.2|448.4|448.2|448.2|448|597
1770390430000|2026-02-06 15:07:10|448.3|448.1|448.3|448.1|448.3|448.2|448.3|448.1|0
1770390450000|2026-02-06 15:07:30|448.2||448.2||448.2||448.2||0
1770390460000|2026-02-06 15:07:40|448.1|447.9|448.1|448|448.1|448|448.1|447.9|769
1770390470000|2026-02-06 15:07:50||447.9||447.9||447.9||447.9|0
1770390480000|2026-02-06 15:08:00||448||448||448||448|0
1770390490000|2026-02-06 15:08:10|448.2|448.1|448.3|448.1|448.3|448.1|448.2|448.1|1332
1770390520000|2026-02-06 15:08:40|448.2|448|448.2|448|448.2|448|448.2|448|0
1770390530000|2026-02-06 15:08:50|448.1|447.9|448.1|447.9|448.1|447.9|448.1|447.9|804
1770390540000|2026-02-06 15:09:00|||||||||1231
1770390570000|2026-02-06 15:09:30|448||448||448||448||2000
1770390590000|2026-02-06 15:09:50||447.8||447.9||447.9||447.8|355
1770390600000|2026-02-06 15:10:00||447.8||447.8||447.8||447.8|0
1770390650000|2026-02-06 15:10:50|448.1|447.9|448.1|448|448.1|448|448.1|447.9|385
1770390660000|2026-02-06 15:11:00|448.2|447.9|448|447.8|448.2|447.9|448|447.8|3413
1770390670000|2026-02-06 15:11:10|447.9||447.9||447.9||447.9||299
1770390690000|2026-02-06 15:11:30|447.7|447.7|447.7|447.6|447.7|447.7|447.7|447.6|1836
1770390710000|2026-02-06 15:11:50||447.5||447.5||447.5||447.5|60
1770390720000|2026-02-06 15:12:00|447.6|447.4|447.6|447.4|447.6|447.4|447.6|447.4|0
1770390750000|2026-02-06 15:12:30|447.5||447.5||447.5||447.5||0
1770390760000|2026-02-06 15:12:40|447.6|447.5|447.7|447.6|447.7|447.6|447.6|447.5|377
1770390770000|2026-02-06 15:12:50|447.8|447.7|447.8|447.7|447.8|447.7|447.8|447.7|390
1770390780000|2026-02-06 15:13:00|447.7|447.6|447.8|447.6|447.8|447.6|447.7|447.5|1743
1770390830000|2026-02-06 15:13:50||447.5||447.5||447.5||447.5|0
1770390840000|2026-02-06 15:14:00|447.7|447.6|447.7|447.6|447.7|447.6|447.7|447.6|750
1770390850000|2026-02-06 15:14:10||447.5||447.5||447.5||447.5|0
1770390900000|2026-02-06 15:15:00|447.8|447.6|447.8|447.6|447.8|447.6|447.8|447.6|0
1770390910000|2026-02-06 15:15:10|447.9|447.8|447.8|447.7|447.9|447.8|447.8|447.7|1231
1770390920000|2026-02-06 15:15:20|447.7|447.5|447.7|447.5|447.7|447.5|447.7|447.5|0
1770390940000|2026-02-06 15:15:40|447.6||447.6||447.6||447.6||0
1770390950000|2026-02-06 15:15:50|447.7||447.7||447.7||447.7||0
1770390960000|2026-02-06 15:16:00|447.8|447.6|447.9|447.7|447.9|447.7|447.8|447.6|0
1770390980000|2026-02-06 15:16:20|447.8||447.8||447.8||447.8||0
1770391010000|2026-02-06 15:16:50|447.7|447.5|447.6|447.5|447.7|447.5|447.6|447.5|0
1770391020000|2026-02-06 15:17:00|447.7||447.6||447.7||447.6||0
1770391030000|2026-02-06 15:17:10|447.7||447.7||447.7||447.7||0
1770391070000|2026-02-06 15:17:50||447.6||447.6||447.6||447.6|2117
1770391090000|2026-02-06 15:18:10||447.5||447.5||447.5||447.5|0
1770391100000|2026-02-06 15:18:20|||||||||1000
1770391110000|2026-02-06 15:18:30|447.6||447.6||447.6||447.6||0
1770391120000|2026-02-06 15:18:40||447.4||447.4||447.4||447.4|897
1770391170000|2026-02-06 15:19:30|447.7|447.5|447.7|447.5|447.7|447.5|447.7|447.5|137
1770391180000|2026-02-06 15:19:40||447.6||447.6||447.6||447.6|0
1770391190000|2026-02-06 15:19:50|447.8||447.8||447.8||447.8||358
1770391200000|2026-02-06 15:20:00|447.7|447.5|447.7|447.6|447.7|447.6|447.7|447.5|208
1770391220000|2026-02-06 15:20:20||447.5||447.5||447.5||447.5|0
1770391240000|2026-02-06 15:20:40||447.6||447.6||447.6||447.6|1000
1770391270000|2026-02-06 15:21:10|447.6|447.5|447.5|447.4|447.6|447.5|447.5|447.4|730
1770391280000|2026-02-06 15:21:20|447.4|447.3|447.4|447.3|447.4|447.3|447.4|447.3|1
1770391300000|2026-02-06 15:21:40|447.5|447.4|447.4|447.3|447.5|447.4|447.4|447.3|1443
1770391310000|2026-02-06 15:21:50|447.5||447.5||447.5||447.5||0
1770391320000|2026-02-06 15:22:00||447.4||447.4||447.4||447.4|0
1770391350000|2026-02-06 15:22:30|447.6|447.5|447.6|447.5|447.6|447.5|447.6|447.5|1901
1770391360000|2026-02-06 15:22:40|447.7||447.7||447.7||447.7||0
1770391370000|2026-02-06 15:22:50|447.6|447.6|447.7|447.6|447.7|447.6|447.6|447.6|2062
1770391380000|2026-02-06 15:23:00|447.8||447.8||447.8||447.8||0
1770391390000|2026-02-06 15:23:10|447.9|447.7|448.1|448|448.1|448|447.9|447.7|2916
1770391400000|2026-02-06 15:23:20|||||||||1068
1770391410000|2026-02-06 15:23:30|448.2||448.1||448.2||448.1||0
1770391420000|2026-02-06 15:23:40|448.2||448.2||448.2||448.2||0
1770391430000|2026-02-06 15:23:50|448.1||448.1||448.1||448.1||0
1770391440000|2026-02-06 15:24:00|448.2|448.1|448.2|448.1|448.2|448.1|448.2|448.1|0
1770391480000|2026-02-06 15:24:40|448.1|448|448.1|448|448.1|448|448.1|448|275
1770391490000|2026-02-06 15:24:50|448|447.9|448|447.9|448|447.9|448|447.9|5541
1770391510000|2026-02-06 15:25:10|447.9|447.8|447.9|447.8|447.9|447.8|447.9|447.8|3868
1770391520000|2026-02-06 15:25:20|448||447.9||448||447.9||0
1770391530000|2026-02-06 15:25:30|448|447.9|448|447.9|448|447.9|448|447.9|917
1770391540000|2026-02-06 15:25:40|447.9|447.8|447.9|447.8|447.9|447.8|447.9|447.8|937
1770391550000|2026-02-06 15:25:50|448|447.9|448|447.9|448|447.9|448|447.9|986
1770391560000|2026-02-06 15:26:00|448.1||448.1||448.1||448.1||206
1770391570000|2026-02-06 15:26:10|448|447.8|448|447.8|448|447.8|448|447.8|0
1770391600000|2026-02-06 15:26:40||447.9||447.9||447.9||447.9|0
1770391620000|2026-02-06 15:27:00||447.8||447.8||447.8||447.8|852
1770391640000|2026-02-06 15:27:20|447.9||447.9||447.9||447.9||0
1770391650000|2026-02-06 15:27:30|448|447.9|448|447.9|448|447.9|448|447.9|1242
1770391690000|2026-02-06 15:28:10||447.8||447.8||447.8||447.8|1780
1770391700000|2026-02-06 15:28:20|447.9||448||448||447.9||0
1770391730000|2026-02-06 15:28:50|448.1|447.9|448.1|447.9|448.1|447.9|448.1|447.9|112
1770391780000|2026-02-06 15:29:40||448||448||448||448|0
1770391790000|2026-02-06 15:29:50|448.3|448.2|448.3|448.2|448.3|448.2|448.2|448.1|2055
1770391800000|2026-02-06 15:30:00|448.4|448.3|448.4|448.3|448.4|448.3|448.4|448.3|376
1770391810000|2026-02-06 15:30:10||448.2||448.2||448.2||448.2|0
1770391820000|2026-02-06 15:30:20||448.3||448.3||448.3||448.3|0
1770391840000|2026-02-06 15:30:40|448.5|448.4|448.5|448.4|448.5|448.4|448.5|448.4|817
1770391880000|2026-02-06 15:31:20|448.6|448.5|448.6|448.5|448.6|448.5|448.6|448.5|0
1770391890000|2026-02-06 15:31:30|448.5|448.3|448.2|448.1|448.5|448.3|448.2|448.1|0
1770391900000|2026-02-06 15:31:40|448.1|448|448.1|448|448.1|448|448.1|448|502
1770391920000|2026-02-06 15:32:00|448.2|448.1|448.2|448.1|448.2|448.1|448.2|448.1|1151
1770391930000|2026-02-06 15:32:10|448.3|448.2|448.2|448.1|448.3|448.2|448.2|448.1|904
1770391950000|2026-02-06 15:32:30|||||||||819
1770391960000|2026-02-06 15:32:40||448||448||448||448|0
1770391980000|2026-02-06 15:33:00|448.1||448.1||448.1||448.1||0
1770392000000|2026-02-06 15:33:20|448.2|448.1|448.2|448.1|448.2|448.1|448.2|448.1|369
1770392010000|2026-02-06 15:33:30|448.1|448|448|447.9|448.1|448|448|447.9|1201
1770392030000|2026-02-06 15:33:50|448.1|448|448.1|448|448.1|448|448.1|448|254
1770392050000|2026-02-06 15:34:10||447.9||447.9||447.9||447.9|0
1770392070000|2026-02-06 15:34:30||448||448||448||448|0
1770392090000|2026-02-06 15:34:50|448.2|448.1|448.2|448.1|448.2|448.1|448.2|448.1|348
1770392120000|2026-02-06 15:35:20|||||||||1657
1770392150000|2026-02-06 15:35:50|448.3|448.2|448.3|448.2|448.3|448.2|448.3|448.2|0
1770392180000|2026-02-06 15:36:20|448.2|448.1|448.1|448|448.2|448.1|448.1|448|756
1770392200000|2026-02-06 15:36:40|448.2|448.1|448.2|448.1|448.2|448.1|448.2|448.1|1173
1770392230000|2026-02-06 15:37:10|448.1|448|448.1|448|448.1|448|448.1|448|1930
1770392260000|2026-02-06 15:37:40|448.2|448.1|448.2|448.1|448.2|448.1|448.2|448.1|416
1770392280000|2026-02-06 15:38:00||448||448.1||448.1||448|1829
1770392300000|2026-02-06 15:38:20||448||448||448||448|0
1770392350000|2026-02-06 15:39:10||448.1||448.1||448.1||448.1|0
1770392380000|2026-02-06 15:39:40|448.3|448.2|448.3|448.2|448.3|448.2|448.3|448.2|187
1770392420000|2026-02-06 15:40:20|448.1|448|448.1|448|448.1|448|448.1|448|779
1770392430000|2026-02-06 15:40:30||447.9||448||448||447.9|0
1770392470000|2026-02-06 15:41:10||447.9||448||448||447.9|0
1770392490000|2026-02-06 15:41:30|||||||||600
1770392510000|2026-02-06 15:41:50|448.2|448.1|448.3|448.2|448.3|448.2|448.2|448.1|1685
1770392530000|2026-02-06 15:42:10|448.4|448.3|448.4|448.3|448.4|448.3|448.4|448.3|1957
1770392550000|2026-02-06 15:42:30|448.2|448|448.2|448|448.2|448|448.2|448|763
1770392590000|2026-02-06 15:43:10|448.1|447.9|448.1|448|448.1|448|448|447.9|2777
1770392610000|2026-02-06 15:43:30|||||||||150
1770392650000|2026-02-06 15:44:10|447.8|447.9|447.8|447.7|447.8|447.9|447.8|447.7|0
1770392660000|2026-02-06 15:44:20|447.9|447.8|447.9|447.8|447.9|447.8|447.9|447.8|465
1770392670000|2026-02-06 15:44:30|448|447.9|448.1|447.9|448.1|447.9|448|447.9|0
1770392690000|2026-02-06 15:44:50||448||448||448||448|0
1770392730000|2026-02-06 15:45:30|448.2||448.2||448.2||448.2||1581
1770392750000|2026-02-06 15:45:50||448.1||448.1||448.1||448.1|0
1770392770000|2026-02-06 15:46:10|448.3|448.2|448.2|448.1|448.3|448.2|448.2|448.1|95
1770392780000|2026-02-06 15:46:20|448.1|448|448.1|447.9|448.1|448|448.1|447.9|7508
1770392790000|2026-02-06 15:46:30||448||448||448||448|0
1770392820000|2026-02-06 15:47:00|448.2||448.2||448.2||448.2||0
1770392830000|2026-02-06 15:47:10|448.1||448.1||448.1||448.1||0
1770392850000|2026-02-06 15:47:30|448.2|448.1|448.2|448.1|448.2|448.1|448.2|448.1|395
1770392860000|2026-02-06 15:47:40|448.4|448.2|448.4|448.2|448.4|448.2|448.4|448.2|786
1770392880000|2026-02-06 15:48:00|448.3|448.3|448.4|448.3|448.4|448.3|448.3|448.3|516
1770392910000|2026-02-06 15:48:30|448.5|448.4|448.5|448.4|448.5|448.4|448.5|448.4|401
1770393000000|2026-02-06 15:50:00|448.6|448.5|448.7|448.6|448.7|448.6|448.6|448.5|1328
1770393010000|2026-02-06 15:50:10|448.8|448.7|448.8|448.7|448.8|448.7|448.8|448.7|981
1770393020000|2026-02-06 15:50:20||448.6||448.6||448.6||448.6|1247
1770393030000|2026-02-06 15:50:30|448.6|448.5|448.6|448.5|448.6|448.5|448.6|448.5|667
1770393070000|2026-02-06 15:51:10||448.4||448.4||448.4||448.4|0
1770393090000|2026-02-06 15:51:30||448.5||448.5||448.5||448.5|0
1770393160000|2026-02-06 15:52:40||448.4||448.4||448.4||448.4|0
1770393170000|2026-02-06 15:52:50||448.5||448.5||448.5||448.5|0
1770393250000|2026-02-06 15:54:10|||||||||532
1770393270000|2026-02-06 15:54:30|||||||||396
1770393290000|2026-02-06 15:54:50|||||||||2077
1770393300000|2026-02-06 15:55:00|448.7|448.6|448.7|448.6|448.7|448.6|448.7|448.6|0
1770393320000|2026-02-06 15:55:20|448.6|448.5|448.6|448.5|448.6|448.5|448.6|448.5|0
1770393330000|2026-02-06 15:55:30|448.5|448.4|448.5|448.4|448.5|448.4|448.5|448.4|0
1770393340000|2026-02-06 15:55:40|448.4|448.3|448.4|448.3|448.5|448.3|448.4|448.3|1854
1770393350000|2026-02-06 15:55:50|||||||||933
1770393360000|2026-02-06 15:56:00|448.5|448.4|448.5|448.4|448.5|448.4|448.5|448.4|0
1770393380000|2026-02-06 15:56:20|448.6|448.5|448.6|448.5|448.6|448.5|448.6|448.5|1408
1770393390000|2026-02-06 15:56:30|448.5|448.4|448.5|448.4|448.5|448.4|448.5|448.4|0
1770393420000|2026-02-06 15:57:00|448.6|448.5|448.7|448.6|448.7|448.6|448.6|448.5|320
1770393440000|2026-02-06 15:57:20||448.5||448.5||448.5||448.5|555
1770393450000|2026-02-06 15:57:30|448.6|448.4|448.6|448.4|448.6|448.4|448.6|448.4|0
1770393480000|2026-02-06 15:58:00|448.5||448.5||448.5||448.5||0
1770393490000|2026-02-06 15:58:10|448.4|448.3|448.5|448.3|448.5|448.4|448.4|448.3|1225
1770393520000|2026-02-06 15:58:40||448.4||448.4||448.4||448.4|0
1770393540000|2026-02-06 15:59:00|448.6|448.5|448.6|448.5|448.6|448.5|448.6|448.5|0
1770393560000|2026-02-06 15:59:20|448.5|448.3|448.5|448.3|448.5|448.3|448.5|448.3|409
1770393570000|2026-02-06 15:59:30||448.4||448.3||448.4||448.3|1051
1770393610000|2026-02-06 16:00:10|448.6|448.4|448.7|448.6|448.7|448.6|448.6|448.4|36
1770393630000|2026-02-06 16:00:30|448.6|448.5|448.6|448.5|448.6|448.5|448.6|448.5|1025
1770393650000|2026-02-06 16:00:50||448.4||448.4||448.4||448.4|553
1770393660000|2026-02-06 16:01:00|448.5|448.5|448.6|448.5|448.6|448.5|448.5|448.5|0
1770393670000|2026-02-06 16:01:10|448.7|448.6|448.7|448.5|448.7|448.6|448.7|448.5|749
1770393680000|2026-02-06 16:01:20|||||||||2000
1770393710000|2026-02-06 16:01:50|448.6|448.4|448.5|448.4|448.6|448.4|448.5|448.4|865
1770393720000|2026-02-06 16:02:00|448.4|448.3|448.2|448.1|448.4|448.3|448.2|448.1|0
1770393730000|2026-02-06 16:02:10|448.1|448|448.3|448.2|448.3|448.2|448.1|448|2795
1770393740000|2026-02-06 16:02:20|448.2|448.1|448.2|448|448.2|448.1|448.2|448|1797
1770393780000|2026-02-06 16:03:00|448.1||448.1||448.1||448.1||0
1770393800000|2026-02-06 16:03:20|448.2|448.1|448.2|448.1|448.2|448.1|448.2|448.1|548
1770393820000|2026-02-06 16:03:40||448||448||448||448|2
1770393860000|2026-02-06 16:04:20|448.1|448.1|448.2|448.1|448.2|448.1|448.1|448.1|1211
1770393900000|2026-02-06 16:05:00|448.1|448|448.1|448|448.1|448|448.1|448|1560
1770393940000|2026-02-06 16:05:40|448.2||448.2||448.2||448.1||758
1770393950000|2026-02-06 16:05:50|||||||||91
1770393960000|2026-02-06 16:06:00|448.1||448.1||448.1||448.1||0
1770393970000|2026-02-06 16:06:10|448.2||448.2||448.2||448.2||0
1770393980000|2026-02-06 16:06:20|448.1|448.1|448.1|448|448.2|448.1|448.1|448|2610
1770393990000|2026-02-06 16:06:30|448|447.9|448|447.9|448|447.9|448|447.9|20
1770394000000|2026-02-06 16:06:40|448.1|448|448.1|448|448.1|448|448.1|448|0
1770394010000|2026-02-06 16:06:50||447.9||447.9||447.9||447.9|0
1770394020000|2026-02-06 16:07:00|448||448||448||448||0
1770394030000|2026-02-06 16:07:10|448.1||448.1||448.1||448.1||0
1770394040000|2026-02-06 16:07:20|448|447.8|448|447.8|448|447.9|448|447.8|2429
1770394060000|2026-02-06 16:07:40||447.9||447.9||447.9||447.9|0
1770394080000|2026-02-06 16:08:00|448.1|448|448.1|448|448.1|448|448.1|447.9|1088
1770394090000|2026-02-06 16:08:10|||||||||273
1770394100000|2026-02-06 16:08:20|448.2||448.1||448.2||448.1||259
1770394120000|2026-02-06 16:08:40|448.2||448.1||448.2||448.1||788
1770394140000|2026-02-06 16:09:00|448.2|448.1|448.2|448.1|448.2|448.1|448.1|448.1|0
1770394190000|2026-02-06 16:09:50|||||||||12
1770394200000|2026-02-06 16:10:00|||||||||865
1770394210000|2026-02-06 16:10:10|||||||||850
1770394250000|2026-02-06 16:10:50|||||||||880
1770394270000|2026-02-06 16:11:10|448.3|448.2|448.3|448.2|448.3|448.2|448.3|448.2|0
1770394300000|2026-02-06 16:11:40|448.2|448.1|448.2|448.1|448.2|448.1|448.2|448.1|78
1770394310000|2026-02-06 16:11:50||448||448||448||448|0
1770394320000|2026-02-06 16:12:00|448|447.9|448.2|448.1|448.2|448.1|448|447.9|0
1770394340000|2026-02-06 16:12:20||448||448||448||448|0
1770394380000|2026-02-06 16:13:00|448.1||448.1||448.2||448.1||33
1770394390000|2026-02-06 16:13:10||447.9||447.9||447.9||447.9|0
1770394400000|2026-02-06 16:13:20|448||448||448||448||1030
1770394420000|2026-02-06 16:13:40|||||||||400
1770394440000|2026-02-06 16:14:00||447.8||447.8||447.8||447.8|2027
1770394450000|2026-02-06 16:14:10|447.7|447.6|447.8|447.7|447.8|447.7|447.7|447.6|1334
1770394490000|2026-02-06 16:14:50||447.6||447.6||447.6||447.6|0
1770394500000|2026-02-06 16:15:00|447.9|447.6|447.9|447.6|447.9|447.6|447.9|447.5|2018
1770394520000|2026-02-06 16:15:20||447.7||447.7||447.7||447.7|0
1770394540000|2026-02-06 16:15:40|447.8|447.6|447.8|447.6|447.8|447.6|447.8|447.6|14168
1770394550000|2026-02-06 16:15:50|447.7|447.5|447.8|447.5|447.8|447.5|447.7|447.5|2246
1770394590000|2026-02-06 16:16:30|447.7||447.7||447.7||447.7||1560
1770394610000|2026-02-06 16:16:50|||||||||1047
1770394630000|2026-02-06 16:17:10|||||||||910
1770394670000|2026-02-06 16:17:50|||||||||2490
1770394680000|2026-02-06 16:18:00|||||||||363
1770394710000|2026-02-06 16:18:30|||||||||7832
1770394730000|2026-02-06 16:18:50|447.6|447.4|447.6|447.4|447.6|447.4|447.6|447.4|17
1770394740000|2026-02-06 16:19:00|447.8|447.6|447.8|447.6|447.8|447.6|447.8|447.6|1977
1770394800000|2026-02-06 16:20:00|||||||||251
1770394810000|2026-02-06 16:20:10|447.7|447.5|447.8|447.6|447.8|447.6|447.7|447.5|196
1770394830000|2026-02-06 16:20:30|447.7|447.5|447.7|447.5|447.7|447.5|447.7|447.5|1152
1770394840000|2026-02-06 16:20:40|447.8|447.6|447.8|447.6|447.8|447.6|447.8|447.6|0
1770394850000|2026-02-06 16:20:50|447.9|447.7|447.9|447.7|447.9|447.7|447.9|447.7|2065
1770394860000|2026-02-06 16:21:00|||||||||2736
1770394870000|2026-02-06 16:21:10|448|447.8|448|447.8|448|447.8|448|447.8|2022
1770394880000|2026-02-06 16:21:20|||||||||1249
1770394890000|2026-02-06 16:21:30||447.7||447.7||447.7||447.7|0
1770394910000|2026-02-06 16:21:50|447.9||447.9||447.9||447.9||4437
1770394920000|2026-02-06 16:22:00|448|447.8|448|447.7|448|447.8|448|447.7|1230
1770394930000|2026-02-06 16:22:10||447.8||447.8||447.8||447.8|3157
1770394940000|2026-02-06 16:22:20|||||||||2116
1770394960000|2026-02-06 16:22:40|||||||||1047
1770394980000|2026-02-06 16:23:00|447.9|447.7|447.9|447.7|447.9|447.7|447.9|447.7|253
1770395000000|2026-02-06 16:23:20|448|447.8|448|447.8|448|447.8|448|447.8|416
1770395040000|2026-02-06 16:24:00|447.9|447.7|447.9|447.7|447.9|447.7|447.9|447.7|309
1770395050000|2026-02-06 16:24:10|448|447.8|448|447.8|448|447.8|448|447.8|1124
1770395060000|2026-02-06 16:24:20|448.1|447.9|448.1|447.9|448.1|447.9|448.1|447.9|1908
1770395070000|2026-02-06 16:24:30|448|447.8|448.1|447.8|448.1|447.8|448|447.8|304
1770395080000|2026-02-06 16:24:40||447.9||447.9||447.9||447.9|0
1770395090000|2026-02-06 16:24:50|||||||||324
1770395100000|2026-02-06 16:25:00|||||||||55
1770395110000|2026-02-06 16:25:10|||||||||968
1770395130000|2026-02-06 16:25:30|||||||||62
1770395140000|2026-02-06 16:25:40|||||||||2411
1770395160000|2026-02-06 16:26:00|448|447.8|448|447.8|448|447.8|448|447.8|806
1770395170000|2026-02-06 16:26:10|447.7|447.5|447.7|447.5|447.8|447.5|447.7|447.5|1298
1770395180000|2026-02-06 16:26:20|447.8||447.7||447.8||447.7||785
1770395220000|2026-02-06 16:27:00|||||||||3438
1770395240000|2026-02-06 16:27:20|||||||||446
1770395250000|2026-02-06 16:27:30|447.8||447.8||447.8||447.8||192
1770395260000|2026-02-06 16:27:40|447.7|447.8|448|447.8|448|447.8|447.7|447.8|1725
1770395280000|2026-02-06 16:28:00|||||||||1704
1770395290000|2026-02-06 16:28:10|447.9|447.7|447.9|447.7|447.9|447.7|447.9|447.7|1435
1770395300000|2026-02-06 16:28:20|||||||||2218
1770395310000|2026-02-06 16:28:30|||||||||119
1770395360000|2026-02-06 16:29:20|||||||||294
1770395370000|2026-02-06 16:29:30|447.8|447.6|447.8|447.6|447.8|447.6|447.8|447.6|0
1770395380000|2026-02-06 16:29:40|447.9|447.7|447.8|447.6|447.9|447.7|447.8|447.6|2552
1770395390000|2026-02-06 16:29:50|447.9|447.5|447.9|447.6|447.9|447.6|447.9|447.5|2932
1770624010000|2026-02-09 08:00:10|447.2|446.7|447.2|446.7|447.2|446.7|447.2|446.7|206
1770624020000|2026-02-09 08:00:20|447.1|446.5|447.2|446.7|447.2|446.7|447|446.4|1180
1770624030000|2026-02-09 08:00:30|447.1|447|447.5|447|447.5|447|447.1|447|129
1770624040000|2026-02-09 08:00:40|447.4||447.4||447.4||447.4||0
1770624050000|2026-02-09 08:00:50|447.2|447.2|447.2|446.6|447.3|447.2|447.2|446.5|97
1770624120000|2026-02-09 08:02:00|||||||||3262
1770624180000|2026-02-09 08:03:00||446.7||446.7||446.7||446.7|0
1770624190000|2026-02-09 08:03:10||446.8||446.8||446.8||446.8|0
1770624220000|2026-02-09 08:03:40|447.7|447.3|448|447.7|448|447.7|447.7|447.3|0
1770624230000|2026-02-09 08:03:50|447.9|447.6|447.9|447.6|447.9|447.6|447.9|447.6|1111
1770624240000|2026-02-09 08:04:00|447.8||447.9||447.9||447.8||0
1770624250000|2026-02-09 08:04:10||447.5||447.5||447.5||447.5|0
1770624260000|2026-02-09 08:04:20|447.5|447.1|447.4|447.1|447.5|447.1|447.4|447.1|1284
1770624280000|2026-02-09 08:04:40|447.6|447.2|447.6|447.2|447.6|447.2|447.6|447.2|249
1770624290000|2026-02-09 08:04:50|447.8|447.3|447.8|447.3|447.8|447.3|447.8|447.3|0
1770624300000|2026-02-09 08:05:00|447.7||447.7||447.7||447.7||8
1770624310000|2026-02-09 08:05:10|447.9|447.4|447.7|447.3|447.9|447.4|447.7|447.3|0
1770624320000|2026-02-09 08:05:20|447.8||447.8||447.8||447.8||0
1770624360000|2026-02-09 08:06:00|447.7||447.6||447.7||447.6||0
1770624380000|2026-02-09 08:06:20|||||||||2000
1770624410000|2026-02-09 08:06:50|447.8|447.4|447.8|447.4|447.8|447.4|447.8|447.4|0
1770624460000|2026-02-09 08:07:40|447.9|447.5|448.2|447.9|448.2|447.9|447.9|447.5|0
1770624490000|2026-02-09 08:08:10|448.3|447.7|448|447.7|448.3|447.7|448|447.7|198
1770624540000|2026-02-09 08:09:00|448.3|447.8|448.3|447.9|448.3|447.9|448.3|447.8|0
1770624550000|2026-02-09 08:09:10|448.2|447.8|448.2|447.8|448.2|447.8|448.2|447.8|0
1770624560000|2026-02-09 08:09:20|448|447.7|448|447.7|448|447.7|448|447.7|278
1770624600000|2026-02-09 08:10:00|447.8|447.5|447.7|447.4|447.8|447.5|447.7|447.4|1200
1770624610000|2026-02-09 08:10:10|447.6||447.6||447.6||447.6||0
1770624620000|2026-02-09 08:10:20||447.3||447.3||447.3||447.3|1069
1770624650000|2026-02-09 08:10:50|||||||||100
1770624670000|2026-02-09 08:11:10|447.4|447.1|447.2|447|447.4|447.1|447.2|447|1284
1770624680000|2026-02-09 08:11:20|447.3|447.1|447.5|447.1|447.6|447.1|447.3|447.1|1422
1770624690000|2026-02-09 08:11:30|447.4|447|447.3|447|447.4|447|447.3|447|0
1770624700000|2026-02-09 08:11:40|447.8|447.4|448.2|447.9|448.3|447.9|447.7|447.4|2538
1770624710000|2026-02-09 08:11:50|448.3|448|448.3|448.1|448.3|448.1|448.3|448|285
1770624730000|2026-02-09 08:12:10|448.5|448|448.5|448.2|448.5|448.2|448.5|448|1432
1770624740000|2026-02-09 08:12:20|448.4||448.6||448.6||448.4||694
1770624750000|2026-02-09 08:12:30|448.2|447.9|448|447.6|448.2|447.9|448|447.6|731
1770624760000|2026-02-09 08:12:40|448.1|447.7|448|447.7|448.1|447.7|448|447.7|0
1770624780000|2026-02-09 08:13:00||447.6||447.6||447.6||447.6|0
1770624790000|2026-02-09 08:13:10||447.7||447.7||447.7||447.7|0
1770624800000|2026-02-09 08:13:20|448.2|447.9|448.2|448|448.2|448.1|448.2|447.9|0
1770624840000|2026-02-09 08:14:00||447.9||447.9||447.9||447.9|0
1770624850000|2026-02-09 08:14:10||447.8||447.8||447.8||447.8|0
1770624900000|2026-02-09 08:15:00||447.9||447.9||447.9||447.9|0
1770624910000|2026-02-09 08:15:10|||||||||1134
1770624920000|2026-02-09 08:15:20|448.3|448|448.3|448|448.3|448|448.3|448|1415
1770624940000|2026-02-09 08:15:40|448.2|447.9|448.3|447.9|448.3|447.9|448.2|447.9|0
1770624950000|2026-02-09 08:15:50||448||448||448||448|0
1770624960000|2026-02-09 08:16:00|448.4|448.2|448.6|448.3|448.6|448.3|448.4|448.2|0
1770624970000|2026-02-09 08:16:10|448.7|448.2|448.6|448.2|448.7|448.2|448.6|448.2|0
1770624990000|2026-02-09 08:16:30|448.5||448.5||448.5||448.5||0
1770625050000|2026-02-09 08:17:30||448.1||448.1||448.1||448.1|352
1770625080000|2026-02-09 08:18:00||448.2||448.2||448.2||448.2|0
1770625110000|2026-02-09 08:18:30|448.4|448.1|448.3|448|448.4|448.1|448.3|448|428
1770625140000|2026-02-09 08:19:00||448.1||448.1||448.1||448.1|0
1770625150000|2026-02-09 08:19:10|448.4|448.2|448.5|448.2|448.5|448.2|448.4|448.2|0
1770625170000|2026-02-09 08:19:30|448.3|448|448.3|448|448.3|448|448.3|448|0
1770625180000|2026-02-09 08:19:40|448.4|448.1|448.4|448.1|448.4|448.1|448.4|448.1|0
1770625190000|2026-02-09 08:19:50|448.6|448|448.6|448.3|448.6|448.3|448.6|448|1132
1770625200000|2026-02-09 08:20:00|448.7|448.4|448.7|448.3|448.7|448.4|448.7|448.3|0
1770625230000|2026-02-09 08:20:30||448.4||448.4||448.5||448.4|0
1770625250000|2026-02-09 08:20:50|448.6|448.3|448.2|447.8|448.6|448.3|448.2|447.8|2049
1770625270000|2026-02-09 08:21:10|448.1|447.7|448|447.7|448.1|447.7|448|447.7|166
1770625280000|2026-02-09 08:21:20|447.7|447.3|447.7|447.4|447.7|447.4|447.7|447.3|917
1770625290000|2026-02-09 08:21:30||447.3||447.3||447.3||447.3|0
1770625310000|2026-02-09 08:21:50|448.1|447.7|448|447.6|448.1|447.7|448|447.6|0
1770625330000|2026-02-09 08:22:10|447.9|447.5|447.9|447.5|447.9|447.5|447.9|447.5|0
1770625360000|2026-02-09 08:22:40|447.8||447.8||447.8||447.8||0
1770625370000|2026-02-09 08:22:50|447.9|447.6|448|447.6|448|447.6|447.9|447.6|0
1770625380000|2026-02-09 08:23:00|447.9|447.5|447.9|447.5|447.9|447.5|447.9|447.5|0
1770625400000|2026-02-09 08:23:20|448.1|447.6|448|447.6|448.1|447.7|448|447.6|2633
1770625410000|2026-02-09 08:23:30|448.1|447.7|448.1|447.7|448.1|447.7|448.1|447.7|0
1770625440000|2026-02-09 08:24:00|448|447.6|447.8|447.5|448|447.6|447.8|447.5|0
1770625450000|2026-02-09 08:24:10|447.9||447.9||447.9||447.9||0
1770625470000|2026-02-09 08:24:30|447.8||447.8||447.8||447.8||0
1770625480000|2026-02-09 08:24:40|447.9|447.6|447.8|447.5|447.9|447.6|447.8|447.5|0
1770625500000|2026-02-09 08:25:00|447.7||447.7||447.7||447.7||0
1770625510000|2026-02-09 08:25:10|447.9||447.9||447.9||447.9||1795
1770625520000|2026-02-09 08:25:20|448|447.6|448|447.6|448|447.6|448|447.6|0
1770625530000|2026-02-09 08:25:30|448.4|447.9|448.5|448.1|448.5|448.1|448.4|447.9|0
1770625540000|2026-02-09 08:25:40|448.4||448.4||448.4||448.4||0
1770625550000|2026-02-09 08:25:50|448.3||448.3||448.3||448.3||0
1770625570000|2026-02-09 08:26:10|448.4|448.2|448.4|448.2|448.4|448.2|448.4|448.2|556
1770625600000|2026-02-09 08:26:40||448.1||448.1||448.1||448.1|0
1770625630000|2026-02-09 08:27:10||448||448||448||448|0
1770625640000|2026-02-09 08:27:20|448.3|448.1|448.3|448|448.3|448.1|448.3|448|388
1770625660000|2026-02-09 08:27:40||448.1||448||448.1||448|0
1770625670000|2026-02-09 08:27:50|448.6|448.2|448.5|448.2|448.6|448.2|448.5|448.2|755
1770625770000|2026-02-09 08:29:30|448.6|448.3|448.7|448.5|448.7|448.5|448.6|448.3|1371
1770625790000|2026-02-09 08:29:50||448.4||448.3||448.4||448.3|2230
1770625800000|2026-02-09 08:30:00|448.6|448.2|448.4|448.2|448.6|448.4|448.4|448.2|2120
1770625830000|2026-02-09 08:30:30|448.5||448.5||448.5||448.5||798
1770625880000|2026-02-09 08:31:20|448.4||448.5||448.5||448.4||0
1770625940000|2026-02-09 08:32:20|||||||||400
1770625950000|2026-02-09 08:32:30|448.3||448.5||448.5||448.3||316
1770625970000|2026-02-09 08:32:50|448.4|448.3|448.5|448.3|448.5|448.3|448.4|448.3|618
1770625980000|2026-02-09 08:33:00|448.4|448.2|448.4|448.2|448.4|448.2|448.4|448.2|0
1770625990000|2026-02-09 08:33:10|448.5|448.1|448.4|448.1|448.5|448.1|448.4|448.1|2231
1770626000000|2026-02-09 08:33:20|448.3|447.8|448.1|447.8|448.3|447.8|448|447.8|661
1770626050000|2026-02-09 08:34:10||447.9||447.9||447.9||447.9|1791
1770626080000|2026-02-09 08:34:40|448.2|447.7|447.9|447.7|448.2|447.7|447.9|447.7|1795
1770626100000|2026-02-09 08:35:00|448|447.8|448|447.8|448|447.8|448|447.8|3210
1770626110000|2026-02-09 08:35:10||447.7||447.7||447.7||447.7|3297
1770626140000|2026-02-09 08:35:40|447.9||447.9||447.9||447.9||0
1770626160000|2026-02-09 08:36:00|447.8|447.6|447.8|447.6|447.8|447.6|447.8|447.6|345
1770626190000|2026-02-09 08:36:30|447.7|447.5|447.7|447.5|447.7|447.5|447.7|447.5|0
1770626240000|2026-02-09 08:37:20|||||||||150
1770626300000|2026-02-09 08:38:20|447.5|447.4|447.5|447.3|447.5|447.4|447.5|447.3|2235
1770626370000|2026-02-09 08:39:30|447.4||447.5||447.5||447.4||35
1770626410000|2026-02-09 08:40:10|447.7|447.4|447.7|447.4|447.7|447.4|447.7|447.4|2808
1770626440000|2026-02-09 08:40:40||447.5||447.5||447.5||447.5|0
1770626460000|2026-02-09 08:41:00|447.4|447.1|447.3|447.1|447.4|447.1|447.3|447.1|0
1770626480000|2026-02-09 08:41:20|447.2||447.2||447.2||447.2||0
1770626520000|2026-02-09 08:42:00|447.3||447.2||447.3||447.2||0
1770626530000|2026-02-09 08:42:10|447.3||447.3||447.3||447.3||1418
1770626540000|2026-02-09 08:42:20|447.5|447.2|447.5|447.2|447.5|447.2|447.4|447.2|1563
1770626550000|2026-02-09 08:42:30|447.7|447.4|447.7|447.4|447.7|447.6|447.7|447.4|2978
1770626560000|2026-02-09 08:42:40|447.6||447.6||447.7||447.6||0
1770626570000|2026-02-09 08:42:50|||||||||200
1770626580000|2026-02-09 08:43:00|||||||||450
1770626640000|2026-02-09 08:44:00|448|447.7|448|447.8|448|447.8|448|447.7|0
1770626650000|2026-02-09 08:44:10|448.1|447.9|448.1|447.9|448.1|447.9|448.1|447.9|500
1770626660000|2026-02-09 08:44:20|448.2|448.1|448.3|448.1|448.3|448.1|448.2|448.1|779
1770626670000|2026-02-09 08:44:30|448.2|447.9|447.9|447.6|448.2|447.9|447.9|447.6|0
1770626680000|2026-02-09 08:44:40|447.8||447.8||447.8||447.8||0
1770626700000|2026-02-09 08:45:00|447.7||447.7||447.7||447.7||166
1770626710000|2026-02-09 08:45:10|447.8|447.5|447.8|447.5|447.8|447.5|447.8|447.5|174
1770626740000|2026-02-09 08:45:40|447.7|447.6|447.8|447.6|447.8|447.6|447.7|447.6|0
1770626760000|2026-02-09 08:46:00||447.5||447.5||447.5||447.5|408
1770626880000|2026-02-09 08:48:00||447.6||447.6||447.6||447.6|0
1770626940000|2026-02-09 08:49:00|447.7|447.5|447.7|447.4|447.7|447.5|447.7|447.4|0
1770626990000|2026-02-09 08:49:50||447.5||447.5||447.5||447.5|0
1770627000000|2026-02-09 08:50:00|447.9|447.6|447.9|447.6|447.9|447.6|447.9|447.6|623
1770627020000|2026-02-09 08:50:20|448.1|447.8|448.2|447.9|448.2|447.9|448.1|447.8|638
1770627030000|2026-02-09 08:50:30|448.4|448.1|448.3|448.1|448.4|448.1|448.3|448.1|647
1770627060000|2026-02-09 08:51:00||448||448||448||448|0
1770627080000|2026-02-09 08:51:20|448.1|447.8|448.1|447.8|448.1|447.8|448.1|447.8|0
1770627120000|2026-02-09 08:52:00|447.9|447.7|447.9|447.7|447.9|447.7|447.9|447.7|434
1770627140000|2026-02-09 08:52:20|448||448||448||448||0
1770627160000|2026-02-09 08:52:40||447.8||447.8||447.8||447.8|0
1770627260000|2026-02-09 08:54:20|448.1|448|448.1|448|448.1|448|448.1|448|0
1770627270000|2026-02-09 08:54:30|448.2||448.2||448.2||448.2||971
1770627290000|2026-02-09 08:54:50||448.1||448||448.1||448|146
1770627320000|2026-02-09 08:55:20|||||||||993
1770627340000|2026-02-09 08:55:40|448.1|447.8|448|447.8|448.1|447.8|448|447.8|1027
1770627350000|2026-02-09 08:55:50|448.1||448.1||448.1||448.1||0
1770627380000|2026-02-09 08:56:20||447.9||447.8||447.9||447.8|0
1770627400000|2026-02-09 08:56:40|448.2|447.9|448.2|447.9|448.2|447.9|448.2|447.9|646
1770627410000|2026-02-09 08:56:50||448.1||448.1||448.1||448.1|0
1770627420000|2026-02-09 08:57:00|448.3||448.3||448.3||448.3||1036
1770627450000|2026-02-09 08:57:30|448.2||448.2||448.2||448.2||0
1770627480000|2026-02-09 08:58:00||448||448||448||448|597
1770627530000|2026-02-09 08:58:50|448.1||448.1||448.1||448.1||0
1770627540000|2026-02-09 08:59:00||447.9||447.9||447.9||447.9|100
1770627570000|2026-02-09 08:59:30||448||447.9||448||447.9|0
1770627640000|2026-02-09 09:00:40|448.2||448.2||448.2||448.2||147
1770627650000|2026-02-09 09:00:50|448.1||448.1||448.1||448.1||0
1770627720000|2026-02-09 09:02:00|447.9|447.7|447.9|447.7|447.9|447.7|447.9|447.7|0
1770627750000|2026-02-09 09:02:30|448|447.8|448|447.8|448|447.8|448|447.8|540
1770627760000|2026-02-09 09:02:40||447.9||447.8||447.9||447.8|0
1770627780000|2026-02-09 09:03:00|448.2|448|448.3|448|448.3|448|448.2|448|1625
1770627790000|2026-02-09 09:03:10||448.1||448.1||448.1||448.1|0
1770627820000|2026-02-09 09:03:40|||||||||187
1770627840000|2026-02-09 09:04:00|||||||||4620
1770627850000|2026-02-09 09:04:10|448.6|448.3|448.6|448.4|448.6|448.4|448.5|448.2|2230
1770627870000|2026-02-09 09:04:30|448.7|448.5|448.8|448.5|448.8|448.5|448.7|448.5|0
1770627890000|2026-02-09 09:04:50||448.7||448.5||448.7||448.5|0
1770627900000|2026-02-09 09:05:00||448.6||448.6||448.6||448.6|0
1770627910000|2026-02-09 09:05:10||448.5||448.5||448.5||448.5|782
1770627920000|2026-02-09 09:05:20|448.7||448.7||448.7||448.7||0
1770627950000|2026-02-09 09:05:50|||||||||3000
1770627990000|2026-02-09 09:06:30|448.8|448.6|448.8|448.6|448.8|448.6|448.8|448.6|59
1770628040000|2026-02-09 09:07:20|448.7|448.5|448.7|448.5|448.7|448.5|448.7|448.5|0
1770628060000|2026-02-09 09:07:40|448.6||448.6||448.6||448.6||0
1770628070000|2026-02-09 09:07:50|448.7||448.7||448.7||448.7||0
1770628080000|2026-02-09 09:08:00|448.8|448.6|448.8|448.6|448.8|448.6|448.8|448.6|934
1770628160000|2026-02-09 09:09:20||448.7||448.7||448.7||448.7|0
1770628170000|2026-02-09 09:09:30||448.6||448.6||448.6||448.6|0
1770628260000|2026-02-09 09:11:00|448.7||448.7||448.7||448.7||0
1770628270000|2026-02-09 09:11:10|448.6|448.5|448.6|448.5|448.6|448.5|448.6|448.5|146
1770628320000|2026-02-09 09:12:00|448.7||448.7||448.7||448.7||1078
1770628340000|2026-02-09 09:12:20|448.8|448.6|448.9|448.7|448.9|448.7|448.8|448.6|133
1770628350000|2026-02-09 09:12:30|448.8|448.6|448.9|448.6|448.9|448.6|448.8|448.6|975
1770628380000|2026-02-09 09:13:00|448.8|448.5|448.8|448.5|448.8|448.5|448.8|448.5|0
1770628390000|2026-02-09 09:13:10||448.6||448.6||448.6||448.6|2275
1770628410000|2026-02-09 09:13:30||448.5||448.5||448.5||448.5|0
1770628450000|2026-02-09 09:14:10||448.6||448.5||448.6||448.5|844
1770628480000|2026-02-09 09:14:40||448.6||448.6||448.6||448.6|6284
1770628530000|2026-02-09 09:15:30|448.7|448.5|448.7|448.5|448.7|448.5|448.7|448.5|853
1770628550000|2026-02-09 09:15:50||448.6||448.6||448.6||448.6|0
1770628570000|2026-02-09 09:16:10|448.8||448.8||448.8||448.8||0
1770628600000|2026-02-09 09:16:40||448.5||448.5||448.5||448.5|1301
1770628630000|2026-02-09 09:17:10||448.6||448.6||448.6||448.6|0
1770628670000|2026-02-09 09:17:50|448.7||448.7||448.7||448.7||0
1770628700000|2026-02-09 09:18:20|448.8|448.7|448.8|448.7|448.8|448.7|448.8|448.7|2272
1770628710000|2026-02-09 09:18:30|||||||||1228
1770628760000|2026-02-09 09:19:20||448.6||448.6||448.6||448.6|0
1770628780000|2026-02-09 09:19:40|||||||||2000
1770628820000|2026-02-09 09:20:20|448.7|448.5|448.7|448.6|448.7|448.6|448.6|448.5|1098
1770628840000|2026-02-09 09:20:40||448.5||448.5||448.5||448.5|0
1770628940000|2026-02-09 09:22:20|448.6||448.6||448.7||448.6||0
1770628950000|2026-02-09 09:22:30|448.7|448.6|448.7|448.6|448.7|448.6|448.7|448.6|1523
1770629030000|2026-02-09 09:23:50||448.5||448.5||448.5||448.5|0
1770629120000|2026-02-09 09:25:20||448.6||448.6||448.6||448.6|0
1770629140000|2026-02-09 09:25:40|448.8|448.5|448.8|448.6|448.8|448.6|448.8|448.5|2223
1770629170000|2026-02-09 09:26:10||448.7||448.7||448.7||448.7|0
1770629220000|2026-02-09 09:27:00||448.6||448.6||448.6||448.6|0
1770629290000|2026-02-09 09:28:10||448.7||448.6||448.7||448.6|817
1770629300000|2026-02-09 09:28:20|448.7||448.8||448.8||448.7||0
1770629380000|2026-02-09 09:29:40||448.7||448.7||448.7||448.7|0
1770629520000|2026-02-09 09:32:00|448.7|448.6|448.7|448.6|448.7|448.6|448.6|448.5|1032
1770629530000|2026-02-09 09:32:10|448.8|448.7|448.8|448.7|448.8|448.7|448.8|448.7|742
1770629550000|2026-02-09 09:32:30||448.6||448.6||448.6||448.6|0
1770629560000|2026-02-09 09:32:40||448.7||448.7||448.7||448.7|0
1770629590000|2026-02-09 09:33:10||448.6||448.6||448.6||448.6|0
1770629600000|2026-02-09 09:33:20|448.7|448.5|448.7|448.6|448.7|448.6|448.6|448.5|1809
1770629610000|2026-02-09 09:33:30||448.5||448.5||448.5||448.5|0
1770629630000|2026-02-09 09:33:50|448.6||448.6||448.6||448.6||0
1770629640000|2026-02-09 09:34:00|448.7||448.7||448.7||448.7||0
1770629670000|2026-02-09 09:34:30||448.6||448.6||448.6||448.6|0
1770629690000|2026-02-09 09:34:50|448.1|448|448.1|448|448.2|448|448.1|448|1809
1770629700000|2026-02-09 09:35:00||447.9||447.9||447.9||447.9|1809
1770629710000|2026-02-09 09:35:10|448.3|448.1|448.3|448.1|448.3|448.1|448.3|448.1|0
1770629790000|2026-02-09 09:36:30||448.2||448.2||448.2||448.2|0
1770629810000|2026-02-09 09:36:50|448.4||448.4||448.4||448.4||1408
1770629850000|2026-02-09 09:37:30|448.3||448.4||448.4||448.3||0
1770629940000|2026-02-09 09:39:00|448.9|448.7|448.9|448.7|448.9|448.7|448.9|448.7|0
1770629950000|2026-02-09 09:39:10|||||||||2
1770629960000|2026-02-09 09:39:20|449|448.8|449|448.8|449|448.8|449|448.8|295
1770630000000|2026-02-09 09:40:00|448.9|448.7|448.9|448.7|448.9|448.7|448.9|448.7|0
1770630020000|2026-02-09 09:40:20||448.6||448.6||448.6||448.6|0
1770630060000|2026-02-09 09:41:00|448.8||448.8||448.8||448.8||0
1770630070000|2026-02-09 09:41:10|448.7|448.5|448.7|448.5|448.7|448.5|448.7|448.5|2000
1770630100000|2026-02-09 09:41:40|448.8|448.6|448.8|448.6|448.8|448.6|448.8|448.6|262
1770630160000|2026-02-09 09:42:40|448.9|448.8|448.9|448.8|448.9|448.8|448.9|448.8|761
1770630190000|2026-02-09 09:43:10|448.8|448.7|448.8|448.6|448.8|448.7|448.8|448.6|0
1770630220000|2026-02-09 09:43:40|448.9||448.9||448.9||448.9||0
1770630250000|2026-02-09 09:44:10||448.7||448.7||448.7||448.7|0
1770630260000|2026-02-09 09:44:20|448.8||448.9||448.9||448.8||0
1770630360000|2026-02-09 09:46:00|449|448.9|449|448.9|449|448.9|449|448.9|0
1770630410000|2026-02-09 09:46:50|448.9|448.8|449.1|448.9|449.1|449|448.9|448.8|689
1770630420000|2026-02-09 09:47:00|||||||||963
1770630500000|2026-02-09 09:48:20||449||449||449||449|0
1770630510000|2026-02-09 09:48:30|449|448.8|449|448.9|449.1|448.9|448.9|448.8|827
1770630550000|2026-02-09 09:49:10||448.8||448.8||448.8||448.8|0
1770630640000|2026-02-09 09:50:40|||||||||1345
1770630680000|2026-02-09 09:51:20|449.1|448.9|449.1|448.9|449.1|448.9|449.1|448.9|1690
1770630690000|2026-02-09 09:51:30|449||449||449||449||0
1770630720000|2026-02-09 09:52:00|449.1|448.8|449.1|449|449.1|449|449.1|448.8|0
1770630850000|2026-02-09 09:54:10|||||||||100
1770630900000|2026-02-09 09:55:00|||||||||957
1770630930000|2026-02-09 09:55:30|449.2||449.2||449.2||449.2||1844
1770630940000|2026-02-09 09:55:40|449.3|449.1|449.3|449.1|449.3|449.1|449.3|449.1|1031
1770630950000|2026-02-09 09:55:50|449.4|449.3|449.4|449.3|449.4|449.3|449.4|449.3|0
1770631020000|2026-02-09 09:57:00|||||||||1273
1770631090000|2026-02-09 09:58:10|||||||||3000
1770631190000|2026-02-09 09:59:50|449.5|449.4|449.5|449.4|449.5|449.4|449.5|449.4|961
1770631200000|2026-02-09 10:00:00|449.6|449.5|449.6|449.5|449.6|449.5|449.6|449.5|70
1770631380000|2026-02-09 10:03:00|449.7|449.6|449.7|449.6|449.7|449.6|449.7|449.6|1389
1770631390000|2026-02-09 10:03:10|449.8||449.8||449.8||449.8||905
1770631400000|2026-02-09 10:03:20||449.7||449.7||449.7||449.7|200
1770631420000|2026-02-09 10:03:40|449.9|449.8|449.9|449.8|449.9|449.8|449.9|449.8|1261
1770631430000|2026-02-09 10:03:50|||||||||913
1770631460000|2026-02-09 10:04:20|||||||||1500
1770631470000|2026-02-09 10:04:30|449.8|449.7|449.9|449.8|449.9|449.8|449.8|449.6|1370
1770631490000|2026-02-09 10:04:50||449.7||449.7||449.7||449.7|3096
1770631540000|2026-02-09 10:05:40|||||||||400
1770631620000|2026-02-09 10:07:00||449.8||449.7||449.8||449.7|0
1770631720000|2026-02-09 10:08:40|449.8|449.8|449.8|449.6|449.9|449.8|449.8|449.6|0
1770631750000|2026-02-09 10:09:10|449.7|449.5|449.6|449.5|449.7|449.5|449.6|449.5|649
1770631810000|2026-02-09 10:10:10|449.7|449.6|449.7|449.6|449.7|449.6|449.7|449.6|269
1770631830000|2026-02-09 10:10:30||449.5||449.5||449.5||449.5|64
1770631840000|2026-02-09 10:10:40||449.6||449.6||449.6||449.6|0
1770631850000|2026-02-09 10:10:50|||||||||100
1770631950000|2026-02-09 10:12:30|||||||||10
1770631960000|2026-02-09 10:12:40|449.8|449.7|449.8|449.7|449.8|449.7|449.8|449.7|90
1770631970000|2026-02-09 10:12:50|449.7|449.6|449.7|449.6|449.7|449.6|449.7|449.6|0
1770631990000|2026-02-09 10:13:10|449.8|449.7|449.8|449.7|449.8|449.7|449.8|449.7|1423
1770632020000|2026-02-09 10:13:40|449.9|449.8|449.8|449.7|449.9|449.8|449.8|449.7|916
1770632060000|2026-02-09 10:14:20|449.9|449.8|449.9|449.8|449.9|449.8|449.9|449.8|1638
1770632070000|2026-02-09 10:14:30||449.7||449.7||449.7||449.7|0
1770632080000|2026-02-09 10:14:40|450.3|450.1|450.3|450.1|450.3|450.1|450.3|450.1|0
1770632100000|2026-02-09 10:15:00|450.2|450|450.1|450|450.2|450|450.1|450|404
1770632170000|2026-02-09 10:16:10|450.3|450.1|450.3|450.1|450.3|450.1|450.3|450.1|200
1770632230000|2026-02-09 10:17:10|||||||||2000
1770632270000|2026-02-09 10:17:50||450||450.1||450.1||450|0
1770632280000|2026-02-09 10:18:00|450.1|449.9|450.1|449.9|450.2|450|450.1|449.9|611
1770632310000|2026-02-09 10:18:30||450||450||450||450|297
1770632330000|2026-02-09 10:18:50|450.2|450.1|450.2|450.1|450.2|450.1|450.2|450.1|0
1770632340000|2026-02-09 10:19:00||450||450||450||450|394
1770632360000|2026-02-09 10:19:20|450.1|449.9|450.1|449.9|450.1|449.9|450.1|449.9|1754
1770632370000|2026-02-09 10:19:30||450||450||450||450|0
1770632380000|2026-02-09 10:19:40|||||||||171
1770632400000|2026-02-09 10:20:00||449.9||449.9||449.9||449.9|0
1770632410000|2026-02-09 10:20:10|450|449.8|450|449.8|450|449.8|450|449.8|319
1770632420000|2026-02-09 10:20:20|449.9||449.9||449.9||449.9||0
1770632440000|2026-02-09 10:20:40||449.7||449.7||449.7||449.7|3682
1770632460000|2026-02-09 10:21:00|||||||||300
1770632470000|2026-02-09 10:21:10|||||||||1000
1770632480000|2026-02-09 10:21:20|449.8||449.8||449.8||449.8||0
1770632490000|2026-02-09 10:21:30|449.9||449.9||449.9||449.9||0
1770632520000|2026-02-09 10:22:00|||||||||150
1770632630000|2026-02-09 10:23:50||449.8||449.8||449.8||449.8|0
1770632660000|2026-02-09 10:24:20||449.7||449.7||449.7||449.7|0
1770632670000|2026-02-09 10:24:30||449.8||449.8||449.8||449.8|0
1770632680000|2026-02-09 10:24:40||449.7||449.7||449.7||449.7|0
1770632690000|2026-02-09 10:24:50|449.8|449.8|449.9|449.8|449.9|449.8|449.8|449.8|4000
1770632710000|2026-02-09 10:25:10||449.7||449.7||449.7||449.7|1988
1770632720000|2026-02-09 10:25:20||449.8||449.8||449.8||449.8|1070
1770632760000|2026-02-09 10:26:00|||||||||100
1770632890000|2026-02-09 10:28:10||449.7||449.7||449.7||449.7|100
1770632940000|2026-02-09 10:29:00||449.8||449.8||449.8||449.8|1717
1770632970000|2026-02-09 10:29:30|||||||||312
1770632980000|2026-02-09 10:29:40||449.7||449.7||449.7||449.7|899
1770633000000|2026-02-09 10:30:00||449.8||449.8||449.8||449.8|0
1770633100000|2026-02-09 10:31:40|450|449.7|450|449.9|450|449.9|450|449.7|1696
1770633120000|2026-02-09 10:32:00|449.9|449.8|450|449.8|450|449.9|449.9|449.8|921
1770633130000|2026-02-09 10:32:10|449.9||449.9||449.9||449.9||0
1770633140000|2026-02-09 10:32:20|450|449.9|450|449.9|450|449.9|450|449.9|182
1770633260000|2026-02-09 10:34:20|450.1|450|450.2|450.1|450.4|450.2|450.1|450|1046
1770633330000|2026-02-09 10:35:30|450.3|450.2|450.3|450.2|450.3|450.2|450.3|450.2|0
1770633430000|2026-02-09 10:37:10|450.4|450.3|450.4|450.3|450.4|450.3|450.4|450.3|838
1770633500000|2026-02-09 10:38:20||450.2||450.2||450.2||450.2|214
1770633520000|2026-02-09 10:38:40||450.3||450.3||450.3||450.3|0
1770633570000|2026-02-09 10:39:30|450.5|450.4|450.5|450.4|450.5|450.4|450.5|450.4|0
1770633580000|2026-02-09 10:39:40|450.3|450.2|450.4|450.2|450.4|450.2|450.3|450.2|700
1770633600000|2026-02-09 10:40:00|450.5|450.3|450.5|450.3|450.5|450.3|450.5|450.3|0
1770633610000|2026-02-09 10:40:10|450.4|450.2|450.4|450.2|450.4|450.2|450.4|450.2|1696
1770633630000|2026-02-09 10:40:30|450.3||450.3||450.3||450.3||0
1770633640000|2026-02-09 10:40:40|450.4||450.3||450.4||450.3||0
1770633660000|2026-02-09 10:41:00|450.4|450.3|450.4|450.3|450.4|450.3|450.4|450.3|0
1770633680000|2026-02-09 10:41:20|450.5|450.4|450.5|450.4|450.5|450.4|450.5|450.4|745
1770633690000|2026-02-09 10:41:30|||||||||804
1770633740000|2026-02-09 10:42:20|450.4|450.3|450.4|450.3|450.4|450.3|450.4|450.3|3919
1770633750000|2026-02-09 10:42:30|450.5|450.4|450.5|450.4|450.5|450.4|450.5|450.4|469
1770633760000|2026-02-09 10:42:40|450.6|450.5|450.6|450.5|450.6|450.5|450.6|450.5|833
1770633770000|2026-02-09 10:42:50|||||||||755
1770633800000|2026-02-09 10:43:20|450.7|450.6|450.7|450.6|450.7|450.6|450.7|450.6|0
1770633810000|2026-02-09 10:43:30||450.5||450.5||450.5||450.5|1145
1770633850000|2026-02-09 10:44:10|450.6||450.7||450.7||450.6||0
1770633860000|2026-02-09 10:44:20|450.6||450.7||450.7||450.6||23
1770633880000|2026-02-09 10:44:40|450.6||450.6||450.6||450.6||0
1770633890000|2026-02-09 10:44:50|450.5|450.4|450.4|450.3|450.5|450.4|450.4|450.3|147
1770633900000|2026-02-09 10:45:00|450.6|450.5|450.6|450.5|450.6|450.5|450.6|450.5|17
1770633920000|2026-02-09 10:45:20|450.7|450.6|450.7|450.6|450.7|450.6|450.7|450.6|34
1770633950000|2026-02-09 10:45:50|450.6|450.5|450.5|450.4|450.6|450.5|450.5|450.4|0
1770633960000|2026-02-09 10:46:00|450.4|450.3|450.4|450.3|450.4|450.3|450.4|450.3|1087
1770633970000|2026-02-09 10:46:10|450.5||450.5||450.5||450.5||0
1770633980000|2026-02-09 10:46:20|450.6||450.6||450.6||450.6||0
1770634020000|2026-02-09 10:47:00||450.4||450.4||450.4||450.4|0
1770634090000|2026-02-09 10:48:10|450.5||450.5||450.6||450.5||0
1770634120000|2026-02-09 10:48:40|450.4|450.3|450.4|450.3|450.4|450.3|450.4|450.3|384
1770634130000|2026-02-09 10:48:50|450.3|450.2|450.3|450.2|450.3|450.2|450.3|450.2|1064
1770634170000|2026-02-09 10:49:30|450.2|450.1|450.3|450.1|450.3|450.1|450.2|450.1|184
1770634260000|2026-02-09 10:51:00|450.1|450|450.1|450|450.1|450|450.1|450|1826
1770634270000|2026-02-09 10:51:10|||||||||1500
1770634280000|2026-02-09 10:51:20|||||||||910
1770634300000|2026-02-09 10:51:40||449.9||449.9||449.9||449.9|0
1770634390000|2026-02-09 10:53:10||450||450||450||450|0
1770634470000|2026-02-09 10:54:30|450.2|450.1|450.3|450.2|450.3|450.2|450.2|450.1|682
1770634520000|2026-02-09 10:55:20|||||||||1086
1770634590000|2026-02-09 10:56:30|450.4|450.3|450.4|450.3|450.4|450.3|450.4|450.3|0
1770634610000|2026-02-09 10:56:50|450.5|450.4|450.6|450.4|450.6|450.4|450.5|450.4|933
1770634620000|2026-02-09 10:57:00|450.5|450.5|450.5|450.4|450.5|450.5|450.5|450.4|150
1770634720000|2026-02-09 10:58:40||450.3||450.3||450.3||450.3|1126
1770634830000|2026-02-09 11:00:30|450.4||450.4||450.4||450.4||0
1770634840000|2026-02-09 11:00:40|450.3|450.2|450.4|450.1|450.4|450.2|450.3|450.1|1609
1770634850000|2026-02-09 11:00:50|450.3|450.3|450.4|450.3|450.4|450.3|450.3|450.3|967
1770634860000|2026-02-09 11:01:00||450.2||450.2||450.2||450.2|0
1770634870000|2026-02-09 11:01:10|450.3||450.3||450.3||450.3||0
1770634890000|2026-02-09 11:01:30|||||||||10
1770634910000|2026-02-09 11:01:50||450.1||450.1||450.1||450.1|500
1770634970000|2026-02-09 11:02:50|450.2||450.2||450.2||450.2||0
1770634980000|2026-02-09 11:03:00|450.1|450|450.1|450|450.1|450|450.1|450|1266
1770634990000|2026-02-09 11:03:10|450.2||450.2||450.2||450.2||215
1770635040000|2026-02-09 11:04:00|450.3|450.1|450.3|450.2|450.3|450.2|450.3|450.1|0
1770635070000|2026-02-09 11:04:30|450.7|450.6|450.7|450.6|450.7|450.6|450.7|450.6|0
1770635110000|2026-02-09 11:05:10|||||||||670
1770635130000|2026-02-09 11:05:30|450.6|450.5|450.6|450.5|450.6|450.5|450.6|450.5|96
1770635190000|2026-02-09 11:06:30|||||||||1696
1770635200000|2026-02-09 11:06:40|450.5|450.4|450.5|450.4|450.5|450.4|450.5|450.4|525
1770635210000|2026-02-09 11:06:50|||||||||200
1770635250000|2026-02-09 11:07:30||450.3||450.4||450.4||450.3|1843
1770635310000|2026-02-09 11:08:30|450.7|450.5|450.8|450.6|450.8|450.6|450.7|450.5|3010
1770635320000|2026-02-09 11:08:40|450.9|450.7|450.9|450.7|450.9|450.7|450.9|450.7|150
1770635340000|2026-02-09 11:09:00|451|450.8|451|450.8|451|450.8|451|450.8|0
1770635360000|2026-02-09 11:09:20|450.7|450.6|450.7|450.6|450.7|450.6|450.7|450.6|1837
1770635400000|2026-02-09 11:10:00|450.8||450.8||450.8||450.8||888
1770635450000|2026-02-09 11:10:50||450.7||450.7||450.7||450.7|0
1770635500000|2026-02-09 11:11:40||450.6||450.6||450.6||450.6|0
1770635520000|2026-02-09 11:12:00|450.7||450.7||450.7||450.7||0
1770635530000|2026-02-09 11:12:10|450.8||450.8||450.8||450.8||1371
1770635540000|2026-02-09 11:12:20|450.7||450.7||450.7||450.7||1
1770635560000|2026-02-09 11:12:40|450.6|450.5|450.6|450.5|450.6|450.5|450.6|450.5|0
1770635610000|2026-02-09 11:13:30|||||||||82
1770635650000|2026-02-09 11:14:10|450.7|450.6|450.7|450.6|450.7|450.6|450.7|450.6|420
1770635680000|2026-02-09 11:14:40|450.8|450.7|450.8|450.7|450.8|450.7|450.8|450.7|0
1770635710000|2026-02-09 11:15:10|450.7|450.6|450.7|450.6|450.7|450.6|450.7|450.6|230
1770635760000|2026-02-09 11:16:00|450.6|450.5|450.5|450.4|450.6|450.5|450.5|450.4|2023
1770635790000|2026-02-09 11:16:30|450.4|450.3|450.4|450.3|450.5|450.3|450.4|450.3|0
1770635820000|2026-02-09 11:17:00|450.5|450.4|450.5|450.3|450.5|450.4|450.4|450.3|340
1770635830000|2026-02-09 11:17:10|||||||||2880
1770635870000|2026-02-09 11:17:50|450.4||450.4||450.4||450.4||0
1770635880000|2026-02-09 11:18:00|450.3|450.2|450.3|450.2|450.3|450.2|450.3|450.2|634
1770635890000|2026-02-09 11:18:10|450.4|450.3|450.4|450.3|450.4|450.3|450.4|450.3|798
1770635900000|2026-02-09 11:18:20||450.2||450.2||450.2||450.2|0
1770635980000|2026-02-09 11:19:40|450.3||450.3||450.3||450.3||0
1770635990000|2026-02-09 11:19:50|450.4||450.4||450.4||450.4||0
1770636020000|2026-02-09 11:20:20|450.3||450.3||450.3||450.3||0
1770636120000|2026-02-09 11:22:00|450.4|450.3|450.4|450.3|450.4|450.3|450.4|450.3|12
1770636130000|2026-02-09 11:22:10|450.3|450.2|450.3|450.2|450.3|450.2|450.3|450.2|1328
1770636320000|2026-02-09 11:25:20|450.4|450.3|450.4|450.3|450.4|450.3|450.4|450.3|761
1770636370000|2026-02-09 11:26:10||450.2||450.2||450.2||450.2|1061
1770636390000|2026-02-09 11:26:30|||||||||1373
1770636460000|2026-02-09 11:27:40|450.5|450.4|450.4|450.3|450.5|450.4|450.4|450.3|2221
1770636500000|2026-02-09 11:28:20|450.5|450.4|450.5|450.4|450.5|450.4|450.5|450.4|0
1770636510000|2026-02-09 11:28:30|||||||||758
1770636580000|2026-02-09 11:29:40||450.3||450.3||450.3||450.3|0
1770636620000|2026-02-09 11:30:20|||||||||3
1770636650000|2026-02-09 11:30:50|450.4||450.5||450.5||450.4||1711
1770636800000|2026-02-09 11:33:20||450.4||450.4||450.4||450.4|0
1770636810000|2026-02-09 11:33:30||450.3||450.3||450.3||450.3|0
1770636880000|2026-02-09 11:34:40|450.7|450.5|450.7|450.5|450.7|450.5|450.7|450.5|0
1770637090000|2026-02-09 11:38:10||450.6||450.6||450.6||450.6|135
1770637100000|2026-02-09 11:38:20|||||||||40
1770637160000|2026-02-09 11:39:20|||||||||3000
1770637180000|2026-02-09 11:39:40||450.5||450.5||450.5||450.5|1230
1770637250000|2026-02-09 11:40:50|450.6||450.6||450.6||450.6||0
1770637390000|2026-02-09 11:43:10|||||||||85
1770637410000|2026-02-09 11:43:30|450.7||450.7||450.7||450.7||0
1770637430000|2026-02-09 11:43:50||450.6||450.5||450.6||450.5|3874
1770637460000|2026-02-09 11:44:20||450.6||450.6||450.6||450.6|0
1770637480000|2026-02-09 11:44:40||450.5||450.5||450.5||450.5|0
1770637500000|2026-02-09 11:45:00||450.6||450.6||450.6||450.6|0
1770637560000|2026-02-09 11:46:00||450.5||450.5||450.5||450.5|203
1770637670000|2026-02-09 11:47:50||450.6||450.6||450.6||450.6|2500
1770637710000|2026-02-09 11:48:30|450.8||450.8||450.8||450.8||125
1770637720000|2026-02-09 11:48:40|450.7||450.7||450.7||450.7||341
1770637750000|2026-02-09 11:49:10|||||||||500
1770637770000|2026-02-09 11:49:30|450.6|450.5|450.5|450.4|450.6|450.5|450.5|450.4|700
1770637780000|2026-02-09 11:49:40|450.6||450.6||450.6||450.5||948
1770637820000|2026-02-09 11:50:20|450.9|450.5|450.8|450.7|450.9|450.8|450.8|450.5|0
1770637830000|2026-02-09 11:50:30|451.1|451|451.1|451|451.1|451|451.1|451|0
1770637840000|2026-02-09 11:50:40|451|450.9|451|450.9|451|450.9|451|450.9|1149
1770637850000|2026-02-09 11:50:50|450.9|450.8|450.8|450.7|450.9|450.8|450.8|450.7|1589
1770637870000|2026-02-09 11:51:10||450.6||450.6||450.6||450.6|0
1770637880000|2026-02-09 11:51:20||450.5||450.5||450.5||450.5|0
1770637930000|2026-02-09 11:52:10|450.7|450.3|450.4|450.3|450.7|450.3|450.4|450.3|51
1770638090000|2026-02-09 11:54:50|450.3|450.2|450.3|450.2|450.3|450.2|450.3|450.2|0
1770638110000|2026-02-09 11:55:10|450.4|450.3|450.4|450.3|450.4|450.3|450.4|450.3|1140
1770638150000|2026-02-09 11:55:50|450.6|450.5|450.6|450.5|450.6|450.5|450.6|450.5|0
1770638170000|2026-02-09 11:56:10|||||||||2962
1770638240000|2026-02-09 11:57:20||450.4||450.4||450.4||450.4|0
1770638300000|2026-02-09 11:58:20||450.5||450.5||450.5||450.5|3009
1770638340000|2026-02-09 11:59:00|450.7|450.6|450.7|450.6|450.7|450.6|450.7|450.6|1504
1770638380000|2026-02-09 11:59:40|450.8|450.7|450.8|450.7|450.8|450.7|450.8|450.7|1150
1770638400000|2026-02-09 12:00:00|451|450.8|450.7|450.6|451|450.9|450.7|450.6|2122
1770638420000|2026-02-09 12:00:20|450.6|450.5|450.5|450.4|450.6|450.5|450.5|450.4|277
1770638470000|2026-02-09 12:01:10||450.3||450.3||450.3||450.3|1413
1770638500000|2026-02-09 12:01:40|450.4|450.2|450.3|450.2|450.4|450.2|450.3|450.2|0
1770638520000|2026-02-09 12:02:00||450.1||450.1||450.1||450.1|0
1770638570000|2026-02-09 12:02:50||450.2||450.2||450.2||450.2|901
1770638690000|2026-02-09 12:04:50|450.4||450.4||450.4||450.4||0
1770638720000|2026-02-09 12:05:20||450.3||450.2||450.3||450.2|0
1770638730000|2026-02-09 12:05:30|450.3||450.3||450.3||450.3||0
1770638750000|2026-02-09 12:05:50|450.4|450.3|450.4|450.3|450.4|450.3|450.4|450.3|947
1770638850000|2026-02-09 12:07:30|450.3|450.2|450.3|450.2|450.3|450.2|450.3|450.2|0
1770638860000|2026-02-09 12:07:40||450.1||450.1||450.1||450.1|0
1770638910000|2026-02-09 12:08:30|450.2||450.3||450.3||450.2||0
1770638920000|2026-02-09 12:08:40|450.2||450.2||450.2||450.2||0
1770638930000|2026-02-09 12:08:50|450.4|450.2|450.4|450.2|450.4|450.2|450.4|450.2|488
1770638940000|2026-02-09 12:09:00|450.3||450.3||450.3||450.3||0
1770639030000|2026-02-09 12:10:30|450.4|450.3|450.4|450.3|450.4|450.3|450.4|450.3|0
1770639040000|2026-02-09 12:10:40|||||||||353
1770639060000|2026-02-09 12:11:00|450.3|450.2|450.3|450.2|450.3|450.2|450.3|450.2|0
1770639120000|2026-02-09 12:12:00|450.4|450.3|450.4|450.3|450.4|450.3|450.4|450.3|0
1770639140000|2026-02-09 12:12:20|450.5|450.4|450.5|450.4|450.5|450.4|450.5|450.4|0
1770639200000|2026-02-09 12:13:20|450.6|450.5|450.6|450.5|450.6|450.5|450.6|450.5|0
1770639210000|2026-02-09 12:13:30|450.8|450.6|450.7|450.6|450.8|450.6|450.7|450.6|735
1770639240000|2026-02-09 12:14:00||450.5||450.5||450.5||450.5|0
1770639350000|2026-02-09 12:15:50|450.5|450.3|450.5|450.3|450.5|450.3|450.5|450.3|0
1770639360000|2026-02-09 12:16:00|450.4|450.4|450.5|450.4|450.6|450.4|450.4|450.4|0
1770639380000|2026-02-09 12:16:20|450.6|450.5|450.6|450.5|450.6|450.5|450.6|450.5|461
1770639400000|2026-02-09 12:16:40|451|450.9|451.1|450.9|451.1|451|451|450.8|1955
1770639420000|2026-02-09 12:17:00|451||451.1||451.1||451||1864
1770639450000|2026-02-09 12:17:30|451||451.1||451.1||451||0
1770639460000|2026-02-09 12:17:40|||||||||304
1770639470000|2026-02-09 12:17:50|451||451||451||451||0
1770639490000|2026-02-09 12:18:10||450.8||450.8||450.8||450.8|913
1770639550000|2026-02-09 12:19:10|451.1|451|451.1|451|451.1|451|451.1|451|250
1770639600000|2026-02-09 12:20:00|||||||||226
1770639620000|2026-02-09 12:20:20|451.2|451.1|451.2|451.1|451.2|451.1|451.2|451.1|67
1770639780000|2026-02-09 12:23:00|451.3|451.2|451.3|451.2|451.3|451.2|451.3|451.2|0
1770639790000|2026-02-09 12:23:10|451.2|451.1|451.2|451.1|451.2|451.1|451.2|451.1|2565
1770640040000|2026-02-09 12:27:20|451.3|451.2|451.3|451.1|451.3|451.2|451.3|451.1|0
1770640090000|2026-02-09 12:28:10||451.2||451.2||451.2||451.2|0
1770640130000|2026-02-09 12:28:50|||||||||451
1770640250000|2026-02-09 12:30:50|||||||||400
1770640340000|2026-02-09 12:32:20|451.4|451.3|451.5|451.4|451.5|451.4|451.4|451.3|2887
1770640350000|2026-02-09 12:32:30||451.3||451.3||451.3||451.3|3801
1770640370000|2026-02-09 12:32:50||451.4||451.4||451.4||451.4|85
1770640420000|2026-02-09 12:33:40|451.6|451.5|451.6|451.5|451.6|451.5|451.6|451.5|526
1770640440000|2026-02-09 12:34:00|451.5|451.4|451.5|451.4|451.5|451.4|451.5|451.4|0
1770640450000|2026-02-09 12:34:10||451.3||451.3||451.3||451.3|1102
1770640640000|2026-02-09 12:37:20|||||||||500
1770640800000|2026-02-09 12:40:00|451.4||451.4||451.4||451.4||0
1770640880000|2026-02-09 12:41:20|||||||||1415
1770640890000|2026-02-09 12:41:30|||||||||550
1770641030000|2026-02-09 12:43:50|451.5|451.4|451.5|451.4|451.5|451.4|451.5|451.4|629
1770641050000|2026-02-09 12:44:10|451.6||451.6||451.6||451.5||0
1770641060000|2026-02-09 12:44:20|451.5||451.6||451.6||451.5||0
1770641070000|2026-02-09 12:44:30|451.5||451.6||451.6||451.5||1239
1770641100000|2026-02-09 12:45:00|451.5||451.5||451.6||451.5||795
1770641280000|2026-02-09 12:48:00|||||||||28
1770641290000|2026-02-09 12:48:10|451.6|451.5|451.6|451.5|451.6|451.5|451.6|451.5|2223
1770641370000|2026-02-09 12:49:30|||||||||200
1770641390000|2026-02-09 12:49:50||451.4||451.4||451.4||451.4|115
1770641550000|2026-02-09 12:52:30||451.5||451.5||451.5||451.5|1
1770641640000|2026-02-09 12:54:00|||||||||50
1770641650000|2026-02-09 12:54:10||451.4||451.4||451.4||451.4|0
1770641660000|2026-02-09 12:54:20|451.7|451.5|451.7|451.6|451.7|451.6|451.7|451.5|1863
1770641740000|2026-02-09 12:55:40|451.5|451.4|451.5|451.4|451.5|451.4|451.5|451.4|1266
1770641750000|2026-02-09 12:55:50|451.6||451.6||451.6||451.6||0
1770641780000|2026-02-09 12:56:20|451.5||451.5||451.5||451.5||0
1770641810000|2026-02-09 12:56:50|451.6|451.5|451.6|451.5|451.6|451.5|451.6|451.5|210
1770641820000|2026-02-09 12:57:00|451.5|451.4|451.5|451.4|451.5|451.4|451.5|451.4|0
1770641950000|2026-02-09 12:59:10|451.6|451.5|451.6|451.5|451.6|451.5|451.6|451.5|0
1770641970000|2026-02-09 12:59:30|451.7|451.6|451.7|451.6|451.7|451.6|451.7|451.6|486
1770642100000|2026-02-09 13:01:40||451.5||451.6||451.6||451.5|1
1770642130000|2026-02-09 13:02:10||451.5||451.5||451.5||451.5|0
1770642140000|2026-02-09 13:02:20|451.6||451.6||451.6||451.6||1408
1770642190000|2026-02-09 13:03:10||451.4||451.4||451.4||451.4|0
1770642290000|2026-02-09 13:04:50|451.5||451.5||451.5||451.5||9
1770642350000|2026-02-09 13:05:50|451.4|451.3|451.4|451.3|451.4|451.3|451.4|451.3|200
1770642360000|2026-02-09 13:06:00||451.2||451.2||451.2||451.2|48
1770642400000|2026-02-09 13:06:40|451.3||451.3||451.3||451.3||0
1770642440000|2026-02-09 13:07:20|451.1|451|451.1|451|451.1|451|451.1|451|0
1770642580000|2026-02-09 13:09:40|||||||||191
1770642690000|2026-02-09 13:11:30|451.2|451.1|451.2|451.1|451.2|451.1|451.2|451.1|227
1770642750000|2026-02-09 13:12:30||451||451||451||451|0
1770642840000|2026-02-09 13:14:00|451.1||451.2||451.2||451.1||2000
1770642880000|2026-02-09 13:14:40|451.1||451.1||451.1||451.1||49
1770642970000|2026-02-09 13:16:10|||||||||2
1770642980000|2026-02-09 13:16:20|||||||||240
1770643070000|2026-02-09 13:17:50|||||||||45
1770643090000|2026-02-09 13:18:10|451|450.9|450.9|450.8|451|450.9|450.9|450.8|2204
1770643110000|2026-02-09 13:18:30||450.6||450.6||450.6||450.6|795
1770643120000|2026-02-09 13:18:40||450.7||450.7||450.7||450.7|0
1770643130000|2026-02-09 13:18:50|450.8||450.8||450.8||450.8||0
1770643140000|2026-02-09 13:19:00|450.9|450.8|450.9|450.8|450.9|450.8|450.9|450.8|102
1770643160000|2026-02-09 13:19:20|||||||||300
1770643170000|2026-02-09 13:19:30|450.8|450.7|450.8|450.7|450.8|450.7|450.8|450.7|0
1770643180000|2026-02-09 13:19:40|||||||||1192
1770643200000|2026-02-09 13:20:00|450.7|450.6|450.7|450.6|450.7|450.6|450.7|450.6|2
1770643230000|2026-02-09 13:20:30||450.5||450.5||450.5||450.5|643
1770643250000|2026-02-09 13:20:50|450.8|450.7|450.8|450.7|450.8|450.7|450.8|450.7|0
1770643270000|2026-02-09 13:21:10|450.9|450.8|450.8|450.7|450.9|450.8|450.7|450.6|896
1770643290000|2026-02-09 13:21:30|||||||||984
1770643300000|2026-02-09 13:21:40||450.6||450.6||450.6||450.6|0
1770643310000|2026-02-09 13:21:50||450.7||450.6||450.7||450.6|3000
1770643320000|2026-02-09 13:22:00||450.7||450.6||450.7||450.6|0
1770643460000|2026-02-09 13:24:20||450.7||450.6||450.7||450.6|1570
1770643530000|2026-02-09 13:25:30||450.7||450.7||450.7||450.7|15
1770643540000|2026-02-09 13:25:40||450.6||450.6||450.6||450.6|0
1770643550000|2026-02-09 13:25:50||450.7||450.7||450.7||450.7|13
1770643560000|2026-02-09 13:26:00|451.1|451|451.1|451|451.1|451|451.1|451|437
1770643580000|2026-02-09 13:26:20|451.2|451.1|451.2|451.1|451.2|451.1|451.2|451.1|0
1770643590000|2026-02-09 13:26:30||451||451||451||451|0
1770643830000|2026-02-09 13:30:30||451.1||451.1||451.1||451.1|0
1770643840000|2026-02-09 13:30:40||451||451||451||451|570
1770643860000|2026-02-09 13:31:00|||||||||2217
1770643930000|2026-02-09 13:32:10||451.1||451.1||451.1||451.1|0
1770643980000|2026-02-09 13:33:00||451||451||451||451|71
1770644110000|2026-02-09 13:35:10|||||||||400
1770644150000|2026-02-09 13:35:50|451.1|450.9|451|450.9|451.1|450.9|451|450.9|707
1770644160000|2026-02-09 13:36:00|450.7|450.5|450.8|450.6|450.8|450.6|450.7|450.5|1851
1770644180000|2026-02-09 13:36:20|450.7|450.5|450.7|450.5|450.7|450.5|450.7|450.5|353
1770644220000|2026-02-09 13:37:00|450.3|450.1|450.2|450.1|450.3|450.1|450.2|450.1|1749
1770644250000|2026-02-09 13:37:30|450.3|450.2|450.3|450.2|450.3|450.2|450.3|450.2|136
1770644260000|2026-02-09 13:37:40|450.5|450.3|450.5|450.3|450.5|450.3|450.5|450.3|2069
1770644310000|2026-02-09 13:38:30|||||||||4341
1770644320000|2026-02-09 13:38:40|450.4||450.4||450.4||450.4||0
1770644360000|2026-02-09 13:39:20|450.3|450.2|450.3|450.1|450.3|450.2|450.3|450.1|468
1770644390000|2026-02-09 13:39:50|450.2|450|450.2|450|450.2|450|450.2|450|1749
1770644400000|2026-02-09 13:40:00|450.3||450.2||450.3||450.2||0
1770644460000|2026-02-09 13:41:00|450.3|450.2|450.3|450.2|450.3|450.2|450.3|450.2|0
1770644500000|2026-02-09 13:41:40|450.4|450.3|450.4|450.3|450.4|450.3|450.4|450.3|0
1770644520000|2026-02-09 13:42:00|450.5|450.2|450.3|450.2|450.5|450.3|450.3|450.2|965
1770644540000|2026-02-09 13:42:20|||||||||500
1770644550000|2026-02-09 13:42:30|450.2|450.1|450.3|450.1|450.3|450.1|450.2|450.1|1941
1770644580000|2026-02-09 13:43:00|450.5|450.3|450.5|450.3|450.5|450.3|450.5|450.3|1247
1770644590000|2026-02-09 13:43:10|450.4|450.2|450.4|450.2|450.4|450.2|450.4|450.2|375
1770644630000|2026-02-09 13:43:50||450.3||450.2||450.3||450.2|624
1770644640000|2026-02-09 13:44:00|450.3|450.1|450.3|450.1|450.3|450.1|450.3|450.1|477
1770644710000|2026-02-09 13:45:10|450.2|450.2|450.2|450.1|450.2|450.2|450.2|450.1|1415
1770644720000|2026-02-09 13:45:20|450|449.9|450.1|449.9|450.1|449.9|450|449.9|15
1770644730000|2026-02-09 13:45:30|449.9|449.8|449.9|449.8|449.9|449.8|449.9|449.8|1460
1770644760000|2026-02-09 13:46:00|450|449.6|449.8|449.5|450|449.6|449.8|449.5|344
1770644790000|2026-02-09 13:46:30|449.7|449.4|449.7|449.4|449.7|449.4|449.7|449.4|0
1770644800000|2026-02-09 13:46:40||449.5||449.5||449.5||449.5|0
1770644830000|2026-02-09 13:47:10||449.4||449.5||449.5||449.4|0
1770644840000|2026-02-09 13:47:20||449.4||449.4||449.4||449.4|0
1770644850000|2026-02-09 13:47:30||449.5||449.5||449.5||449.4|0
1770644870000|2026-02-09 13:47:50||449.4||449.5||449.5||449.4|0
1770644880000|2026-02-09 13:48:00||449.4||449.5||449.5||449.4|0
1770644940000|2026-02-09 13:49:00|449.9|449.6|449.9|449.8|449.9|449.8|449.9|449.6|2087
1770644960000|2026-02-09 13:49:20|||||||||2500
1770644980000|2026-02-09 13:49:40|450||450||450||450||0
1770645000000|2026-02-09 13:50:00|449.9||450||450||449.9||0
1770645080000|2026-02-09 13:51:20|449.9||449.9||449.9||449.9||0
1770645100000|2026-02-09 13:51:40|450||450||450||450||1120
1770645120000|2026-02-09 13:52:00|449.9||449.9||449.9||449.9||0
1770645160000|2026-02-09 13:52:40|449.8|449.7|449.8|449.7|449.8|449.7|449.8|449.7|3445
1770645200000|2026-02-09 13:53:20|450|449.9|450|449.9|450.1|450|450|449.9|113
1770645210000|2026-02-09 13:53:30||449.8||449.8||449.8||449.8|0
1770645220000|2026-02-09 13:53:40||449.9||449.9||449.9||449.9|0
1770645230000|2026-02-09 13:53:50||449.8||449.9||449.9||449.8|0
1770645240000|2026-02-09 13:54:00|||||||||150
1770645250000|2026-02-09 13:54:10|450.1|450|450.1|450|450.1|450|450.1|450|0
1770645260000|2026-02-09 13:54:20||449.8||449.9||449.9||449.8|0
1770645320000|2026-02-09 13:55:20||450||449.9||450||449.9|0
1770645330000|2026-02-09 13:55:30|450||450||450||450||0
1770645480000|2026-02-09 13:58:00|450.2|450|450.2|450|450.2|450|450.2|450|1372
1770645540000|2026-02-09 13:59:00||450.1||450.1||450.1||450.1|0
1770645570000|2026-02-09 13:59:30|||||||||1500
1770645580000|2026-02-09 13:59:40|450.1|449.9|450.1|449.9|450.1|449.9|450.1|449.9|927
1770645590000|2026-02-09 13:59:50|450||450||450||450||0
1770645650000|2026-02-09 14:00:50|450.1|450|450.1|449.9|450.1|450|450.1|449.9|0
1770645660000|2026-02-09 14:01:00|450||450||450||450||770
1770645690000|2026-02-09 14:01:30|449.9|449.8|449.9|449.8|449.9|449.8|449.9|449.8|620
1770645700000|2026-02-09 14:01:40|449.8|449.7|449.8|449.7|449.8|449.7|449.8|449.7|813
1770645710000|2026-02-09 14:01:50||449.6||449.6||449.6||449.6|427
1770645720000|2026-02-09 14:02:00|449.7|449.5|449.6|449.5|449.7|449.5|449.6|449.5|0
1770645790000|2026-02-09 14:03:10|449.7|449.6|449.7|449.5|449.7|449.6|449.7|449.5|856
1770645830000|2026-02-09 14:03:50|449.6||449.6||449.6||449.6||0
1770645940000|2026-02-09 14:05:40|449.7|449.6|449.7|449.6|449.7|449.6|449.7|449.6|135
1770645960000|2026-02-09 14:06:00|449.8|449.7|449.8|449.7|449.8|449.7|449.8|449.7|305
1770646000000|2026-02-09 14:06:40|449.9|449.8|449.9|449.8|449.9|449.8|449.9|449.8|668
1770646030000|2026-02-09 14:07:10|450||450||450||450||474
1770646070000|2026-02-09 14:07:50||449.9||449.9||449.9||449.9|0
1770646120000|2026-02-09 14:08:40|449.9|449.8|449.9|449.8|449.9|449.8|449.9|449.8|2
1770646130000|2026-02-09 14:08:50|450|449.9|450|449.9|450|449.9|450|449.9|28
1770646150000|2026-02-09 14:09:10|||||||||1645
1770646230000|2026-02-09 14:10:30|450.1|450|450.1|450|450.1|450|450.1|450|5
1770646250000|2026-02-09 14:10:50|450.2|450.1|450.2|450.1|450.2|450.1|450.2|450.1|0
1770646260000|2026-02-09 14:11:00|450.3|450.2|450.4|450.3|450.4|450.3|450.3|450.2|0
1770646280000|2026-02-09 14:11:20||450.2||450.2||450.2||450.2|0
1770646440000|2026-02-09 14:14:00|450.3||450.3||450.3||450.3||0
1770646450000|2026-02-09 14:14:10|450.4||450.3||450.4||450.3||0
1770646460000|2026-02-09 14:14:20|450.2|450.1|450.2|450.1|450.2|450.1|450.2|450.1|0
1770646500000|2026-02-09 14:15:00|450.1|450|450.1|450|450.1|450|450.1|450|0
1770646510000|2026-02-09 14:15:10|450.3|450.1|450.3|450.1|450.3|450.1|450.3|450.1|0
1770646540000|2026-02-09 14:15:40|450.2||450.3||450.3||450.2||0
1770646550000|2026-02-09 14:15:50|450.2|450|450.1|450|450.2|450|450.1|450|0
1770646560000|2026-02-09 14:16:00|||||||||51
1770646660000|2026-02-09 14:17:40|450.3|450.1|450.3|450.1|450.3|450.1|450.3|450.1|345
1770646670000|2026-02-09 14:17:50|450.2|450|450.2|450|450.3|450|450.2|450|1511
1770646700000|2026-02-09 14:18:20|450.1|449.8|449.9|449.8|450.1|449.8|449.9|449.8|945
1770646730000|2026-02-09 14:18:50|449.8|449.6|449.8|449.7|449.9|449.7|449.8|449.6|892
1770646760000|2026-02-09 14:19:20|449.9|449.8|449.9|449.8|449.9|449.8|449.9|449.8|737
1770646800000|2026-02-09 14:20:00|450.1|449.9|449.9|449.7|450.1|449.9|449.9|449.7|11757
1770646830000|2026-02-09 14:20:30|450|449.8|450|449.9|450|449.9|450|449.8|4721
1770646860000|2026-02-09 14:21:00|450.2|450.1|450.2|450.1|450.2|450.1|450.2|450.1|0
1770646870000|2026-02-09 14:21:10||450||450||450||450|0
1770646910000|2026-02-09 14:21:50||450.1||450.1||450.1||450.1|0
1770646920000|2026-02-09 14:22:00||450||450.1||450.1||450|0
1770646930000|2026-02-09 14:22:10||450||450.1||450.1||450|0
1770646960000|2026-02-09 14:22:40||450||450||450||450|0
1770646970000|2026-02-09 14:22:50||450.1||450.1||450.1||450.1|0
1770646980000|2026-02-09 14:23:00|450.3|450.2|450.3|450.2|450.3|450.2|450.3|450.2|1250
1770647010000|2026-02-09 14:23:30|450.4|450.3|450.4|450.3|450.4|450.3|450.4|450.3|806
1770647120000|2026-02-09 14:25:20|450.5|450.4|450.5|450.4|450.5|450.4|450.5|450.4|1200
1770647130000|2026-02-09 14:25:30|450.4|450.3|450.4|450.3|450.4|450.3|450.4|450.3|1935
1770647170000|2026-02-09 14:26:10|450.5|450.4|450.5|450.4|450.5|450.4|450.5|450.4|574
1770647260000|2026-02-09 14:27:40|450.6|450.5|450.6|450.5|450.6|450.5|450.6|450.5|492
1770647270000|2026-02-09 14:27:50|450.4|450.3|450.3|450.1|450.4|450.3|450.3|450.1|1335
1770647310000|2026-02-09 14:28:30|450.2|450|450.2|450|450.2|450|450.2|450|542
1770647350000|2026-02-09 14:29:10|450.1|449.9|450.1|449.9|450.1|449.9|450.1|449.9|1282
1770647360000|2026-02-09 14:29:20|449.9|449.7|449.9|449.7|449.9|449.7|449.9|449.7|1450
1770647390000|2026-02-09 14:29:50|449.8|449.9|450|449.8|450|449.9|449.8|449.8|0
1770647400000|2026-02-09 14:30:00|450.1|449.9|450.4|450.2|450.4|450.2|450.1|449.9|473
1770647410000|2026-02-09 14:30:10|450.5|450.3|450.6|450.4|450.6|450.4|450.5|450.3|0
1770647430000|2026-02-09 14:30:30|450.8|450.6|450.9|450.7|450.9|450.8|450.8|450.6|2129
1770647450000|2026-02-09 14:30:50|451.1|450.9|451.1|450.8|451.1|450.9|451.1|450.8|1775
1770647460000|2026-02-09 14:31:00|451|451|451|450.8|451.1|451|451|450.8|0
1770647470000|2026-02-09 14:31:10|451.1|450.9|451.1|450.8|451.1|450.9|451.1|450.8|0
1770647480000|2026-02-09 14:31:20|451|450.7|451|450.8|451|450.8|450.8|450.7|806
1770647490000|2026-02-09 14:31:30|450.9|450.7|450.7|450.5|450.9|450.7|450.7|450.5|2
1770647500000|2026-02-09 14:31:40|450.6|450.6|451|450.7|451|450.7|450.6|450.6|714
1770647510000|2026-02-09 14:31:50|451.1|450.9|451.1|450.9|451.1|450.9|451.1|450.9|0
1770647550000|2026-02-09 14:32:30|451|450.8|451|450.8|451|450.8|451|450.8|614
1770647560000|2026-02-09 14:32:40|450.9|450.7|450.9|450.7|450.9|450.7|450.9|450.7|0
1770647570000|2026-02-09 14:32:50|450.7|450.5|450.5|450.3|450.7|450.5|450.5|450.3|2160
1770647580000|2026-02-09 14:33:00|450.2|450|450|449.8|450.2|450|450|449.8|1877
1770647590000|2026-02-09 14:33:10|450.1|450|450.2|450|450.2|450|450.1|450|0
1770647600000|2026-02-09 14:33:20|450.5|450.3|450.4|450.1|450.5|450.3|450.4|450.1|500
1770647610000|2026-02-09 14:33:30|450.3|449.9|450.2|449.9|450.3|449.9|450.2|449.9|1415
1770647620000|2026-02-09 14:33:40|450.1|449.7|449.9|449.7|450.1|449.7|449.9|449.7|0
1770647630000|2026-02-09 14:33:50|449.8|449.6|449.8|449.6|449.8|449.6|449.8|449.6|1450
1770647640000|2026-02-09 14:34:00|449.6|449.4|449.6|449.4|449.6|449.4|449.6|449.4|4280
1770647650000|2026-02-09 14:34:10|449.5||449.6||449.6||449.5||1415
1770647670000|2026-02-09 14:34:30|449.4|449.2|449.4|449.1|449.4|449.2|449.4|449.1|423
1770647680000|2026-02-09 14:34:40||449.2||449.2||449.2||449.2|0
1770647700000|2026-02-09 14:35:00|449.6|449.4|449.8|449.5|449.8|449.6|449.6|449.4|2073
1770647730000|2026-02-09 14:35:30|450|449.7|450|449.7|450|449.7|450|449.7|802
1770647740000|2026-02-09 14:35:40|449.9||449.9||449.9||449.9||0
1770647750000|2026-02-09 14:35:50|450|449.5|449.7|449.5|450|449.5|449.7|449.5|0
1770647760000|2026-02-09 14:36:00|449.8|449.7|449.8|449.6|449.9|449.7|449.8|449.6|1258
1770647770000|2026-02-09 14:36:10||449.5||449.5||449.5||449.5|0
1770647780000|2026-02-09 14:36:20|449.7|449.6|449.8|449.6|449.8|449.6|449.7|449.6|1
1770647790000|2026-02-09 14:36:30|449.5|449.3|449.6|449.3|449.6|449.3|449.5|449.3|1780
1770647800000|2026-02-09 14:36:40|449.5|449.4|449.5|449.3|449.5|449.4|449.5|449.3|0
1770647810000|2026-02-09 14:36:50|449.4|449.2|449.4|449.2|449.4|449.2|449.4|449.2|873
1770647820000|2026-02-09 14:37:00|449.5|449.3|449.3|449|449.5|449.3|449.2|449|0
1770647880000|2026-02-09 14:38:00||449.1||449.1||449.1||449.1|0
1770647900000|2026-02-09 14:38:20|449.4|449.3|449.4|449.3|449.4|449.3|449.4|449.3|344
1770647910000|2026-02-09 14:38:30|449.5|449.4|449.6|449.4|449.6|449.4|449.5|449.4|0
1770647920000|2026-02-09 14:38:40|449.7|449.5|449.6|449.4|449.7|449.5|449.6|449.4|0
1770647930000|2026-02-09 14:38:50|449.7|449.5|449.7|449.5|449.7|449.5|449.7|449.5|0
1770647980000|2026-02-09 14:39:40|449.6|449.3|449.5|449.3|449.6|449.3|449.5|449.3|0
1770647990000|2026-02-09 14:39:50|449.4|449.2|449.4|449.2|449.4|449.2|449.4|449.2|752
1770648000000|2026-02-09 14:40:00|449.3|449.1|449.4|449.1|449.4|449.1|449.3|449.1|1153
1770648020000|2026-02-09 14:40:20|449.3|449|449.1|448.9|449.3|449|449.1|448.9|4006
1770648040000|2026-02-09 14:40:40|448.9|448.7|448.7|448.5|448.9|448.7|448.7|448.5|1500
1770648060000|2026-02-09 14:41:00|448.5|448.3|448.3|448.1|448.5|448.3|448.3|448.1|1147
1770648080000|2026-02-09 14:41:20|448.2|448|448.2|448|448.2|448|448.2|448|1477
1770648090000|2026-02-09 14:41:30|448.1|447.9|448|447.9|448.1|447.9|448|447.9|0
1770648100000|2026-02-09 14:41:40|||||||||1415
1770648110000|2026-02-09 14:41:50|448.2|448.1|448.2|448.1|448.2|448.1|448.2|448.1|425
1770648120000|2026-02-09 14:42:00||448||448||448||448|762
1770648130000|2026-02-09 14:42:10|448.4|448.2|448.1|447.9|448.4|448.2|448.1|447.9|3559
1770648140000|2026-02-09 14:42:20|448|447.8|447.9|447.6|448|447.8|447.8|447.6|537
1770648150000|2026-02-09 14:42:30|447.8|447.5|447.6|447.5|447.8|447.5|447.6|447.5|58
1770648180000|2026-02-09 14:43:00|447.4|447.3|447.3|447.2|447.4|447.3|447.3|447.2|1713
1770648190000|2026-02-09 14:43:10|447.4||447.4||447.4||447.4||0
1770648200000|2026-02-09 14:43:20|447.5|447.3|447.5|447.3|447.5|447.3|447.5|447.3|380
1770648210000|2026-02-09 14:43:30|447.8|447.4|447.7|447.6|447.8|447.6|447.7|447.4|2233
1770648220000|2026-02-09 14:43:40|447.6|447.5|447.6|447.4|447.6|447.5|447.6|447.4|998
1770648230000|2026-02-09 14:43:50|447.5|447.3|447.5|447.3|447.5|447.3|447.5|447.3|0
1770648280000|2026-02-09 14:44:40|447.7|447.5|447.8|447.6|447.8|447.6|447.7|447.5|400
1770648290000|2026-02-09 14:44:50|447.7|447.7|447.9|447.7|447.9|447.7|447.7|447.7|960
1770648320000|2026-02-09 14:45:20|448|447.8|448|447.8|448|447.8|448|447.8|0
1770648340000|2026-02-09 14:45:40|447.7|447.6|447.8|447.6|447.8|447.6|447.7|447.6|0
1770648420000|2026-02-09 14:47:00|447.6|447.5|447.9|447.7|447.9|447.7|447.6|447.5|1938
1770648430000|2026-02-09 14:47:10|447.8|447.5|447.7|447.5|447.8|447.5|447.7|447.5|0
1770648440000|2026-02-09 14:47:20|447.8|447.6|447.8|447.6|447.8|447.6|447.8|447.6|961
1770648450000|2026-02-09 14:47:30|||||||||3400
1770648460000|2026-02-09 14:47:40|447.6|447.5|447.6|447.5|447.6|447.5|447.6|447.5|481
1770648480000|2026-02-09 14:48:00|447.7|447.6|447.7|447.6|447.7|447.6|447.7|447.6|1839
1770648490000|2026-02-09 14:48:10|447.6|447.5|447.8|447.7|447.8|447.7|447.6|447.5|523
1770648500000|2026-02-09 14:48:20|447.9|447.8|447.9|447.8|447.9|447.8|447.9|447.8|1183
1770648510000|2026-02-09 14:48:30|448.1|447.9|448|447.9|448.1|447.9|448|447.9|517
1770648520000|2026-02-09 14:48:40|448.1|448|448|447.9|448.2|448|448|447.9|646
1770648530000|2026-02-09 14:48:50|448.1|448|448.2|448.1|448.2|448.1|448.1|448|0
1770648540000|2026-02-09 14:49:00|448.1|447.9|448.1|448|448.1|448|448.1|447.9|5315
1770648550000|2026-02-09 14:49:10|448|447.9|448|447.9|448|447.9|448|447.9|50
1770648560000|2026-02-09 14:49:20||447.8||447.8||447.8||447.8|5559
1770648580000|2026-02-09 14:49:40|447.9|447.7|448|447.7|448|447.7|447.9|447.7|80
1770648600000|2026-02-09 14:50:00|447.9|447.8|447.9|447.7|447.9|447.8|447.9|447.7|0
1770648610000|2026-02-09 14:50:10|448|447.8|448.2|448|448.2|448|448|447.8|1080
1770648620000|2026-02-09 14:50:20||448.1||448.1||448.1||448.1|0
1770648650000|2026-02-09 14:50:50||448||448||448||448|812
1770648660000|2026-02-09 14:51:00|448.1|447.9|448.2|448|448.2|448|448.1|447.9|0
1770648680000|2026-02-09 14:51:20|448.3|448.1|448.3|448.1|448.3|448.1|448.3|448.1|0
1770648690000|2026-02-09 14:51:30||448.2||448.1||448.2||448.1|0
1770648700000|2026-02-09 14:51:40|448.4|448.3|448.3|448.1|448.4|448.3|448.3|448.1|50
1770648760000|2026-02-09 14:52:40|448.4|448.2|448.4|448.2|448.4|448.2|448.4|448.2|0
1770648770000|2026-02-09 14:52:50||448.3||448.3||448.3||448.3|600
1770648790000|2026-02-09 14:53:10|448.3|448.2|448.2|448.1|448.3|448.2|448.2|448.1|0
1770648800000|2026-02-09 14:53:20|448.3||448.2||448.3||448.2||0
1770648820000|2026-02-09 14:53:40|448.3||448.2||448.3||448.2||0
1770648840000|2026-02-09 14:54:00|448|447.9|448|447.9|448|447.9|448|447.9|1287
1770648850000|2026-02-09 14:54:10|448.1||448.1||448.1||448.1||0
1770648860000|2026-02-09 14:54:20|448.2|447.8|447.8|447.7|448.2|447.8|447.8|447.7|2283
1770648890000|2026-02-09 14:54:50|447.6|447.5|447.6|447.5|447.6|447.5|447.6|447.5|304
1770648900000|2026-02-09 14:55:00|447.7|447.4|447.6|447.4|447.7|447.4|447.6|447.4|103
1770648940000|2026-02-09 14:55:40|447.5||447.6||447.6||447.5||0
1770648950000|2026-02-09 14:55:50||447.5||447.5||447.5||447.5|0
1770648960000|2026-02-09 14:56:00||447.4||447.4||447.4||447.4|0
1770648970000|2026-02-09 14:56:10|447.4|447.3|447.5|447.3|447.5|447.3|447.4|447.3|0
1770648980000|2026-02-09 14:56:20|447.4||447.4||447.4||447.4||0
1770649000000|2026-02-09 14:56:40|447.3|447.2|447.3|447.2|447.3|447.2|447.3|447.2|955
1770649020000|2026-02-09 14:57:00|447.4|447.3|447.4|447.3|447.4|447.3|447.4|447.3|1218
1770649030000|2026-02-09 14:57:10|447.5|447.4|447.5|447.4|447.5|447.4|447.5|447.3|0
1770649040000|2026-02-09 14:57:20||447.3||447.3||447.3||447.3|0
1770649050000|2026-02-09 14:57:30|447.7|447.6|447.7|447.6|447.7|447.6|447.7|447.6|3606
1770649080000|2026-02-09 14:58:00|447.8|447.5|447.8|447.6|447.8|447.6|447.8|447.5|0
1770649140000|2026-02-09 14:59:00|447.9|447.7|448|447.8|448|447.8|447.9|447.7|1362
1770649150000|2026-02-09 14:59:10|448.1|447.9|448|447.9|448.1|447.9|448|447.9|1544
1770649160000|2026-02-09 14:59:20||447.8||447.8||447.8||447.8|0
1770649180000|2026-02-09 14:59:40||447.9||447.8||447.9||447.8|0
1770649190000|2026-02-09 14:59:50|448.1|447.9|448.1|447.9|448.1|447.9|448.1|447.9|0
1770649210000|2026-02-09 15:00:10|448|447.8|448|447.8|448|447.8|448|447.8|0
1770649230000|2026-02-09 15:00:30|447.9|447.7|447.9|447.7|447.9|447.7|447.9|447.7|0
1770649250000|2026-02-09 15:00:50|448.1|447.9|448.1|447.9|448.1|447.9|448.1|447.9|215
1770649260000|2026-02-09 15:01:00|448.2|448.1|448.2|448.1|448.2|448.1|448.2|448.1|1360
1770649270000|2026-02-09 15:01:10|448.1|448|448.1|448|448.1|448|448.1|448|0
1770649280000|2026-02-09 15:01:20||447.9||447.9||447.9||447.9|982
1770649330000|2026-02-09 15:02:10|448.2|448|448.2|448.1|448.2|448.1|448.2|448|0
1770649340000|2026-02-09 15:02:20|448.3|448.2|448.2|448|448.3|448.2|448.2|448|929
1770649370000|2026-02-09 15:02:50|448.3||448.3||448.3||448.3||0
1770649380000|2026-02-09 15:03:00|448.4|448.1|448.4|448.3|448.4|448.3|448.4|448.1|766
1770649400000|2026-02-09 15:03:20|448.5||448.5||448.5||448.5||0
1770649410000|2026-02-09 15:03:30||448.4||448.4||448.4||448.3|1508
1770649440000|2026-02-09 15:04:00|448.6|448.5|448.6|448.3|448.6|448.5|448.5|448.3|589
1770649460000|2026-02-09 15:04:20|448.5|448.4|448.5|448.3|448.5|448.4|448.5|448.3|0
1770649470000|2026-02-09 15:04:30|448.6||448.6||448.6||448.6||0
1770649490000|2026-02-09 15:04:50|448.7|448.4|448.7|448.4|448.7|448.4|448.7|448.4|0
1770649500000|2026-02-09 15:05:00|448.6||448.6||448.6||448.6||0
1770649510000|2026-02-09 15:05:10|448.7||448.7||448.7||448.7||0
1770649530000|2026-02-09 15:05:30|448.8|448.5|448.8|448.7|448.8|448.7|448.8|448.5|0
1770649540000|2026-02-09 15:05:40|448.7|448.6|448.8|448.6|448.8|448.6|448.7|448.6|1450
1770649590000|2026-02-09 15:06:30||448.7||448.7||448.7||448.7|28
1770649600000|2026-02-09 15:06:40|||||||||15
1770649610000|2026-02-09 15:06:50|||||||||26
1770649620000|2026-02-09 15:07:00|448.9|448.8|449|448.8|449|448.8|448.9|448.8|0
1770649640000|2026-02-09 15:07:20||448.9||448.9||448.9||448.9|0
1770649650000|2026-02-09 15:07:30||448.8||448.8||448.8||448.8|0
1770649710000|2026-02-09 15:08:30|448.9|448.7|448.9|448.7|448.9|448.7|448.9|448.7|1684
1770649720000|2026-02-09 15:08:40|448.7|448.6|448.7|448.5|448.7|448.6|448.5|448.4|375
1770649760000|2026-02-09 15:09:20|448.6|448.3|448.5|448.3|448.6|448.3|448.5|448.3|311
1770649780000|2026-02-09 15:09:40|448.4|448.2|448.4|448.2|448.4|448.2|448.3|448.2|761
1770649790000|2026-02-09 15:09:50|448.3|448.1|448.3|448.1|448.3|448.1|448.3|448.1|202
1770649800000|2026-02-09 15:10:00|448|448|448.1|448|448.1|448|448|447.9|1066
1770649820000|2026-02-09 15:10:20|448.2|448.1|448.2|448.1|448.2|448.1|448.2|448.1|1272
1770649850000|2026-02-09 15:10:50|448.1|448|448.2|448|448.2|448|448.1|448|592
1770649860000|2026-02-09 15:11:00|448|447.9|448|447.9|448|447.9|448|447.9|0
1770649870000|2026-02-09 15:11:10|||||||||95
1770649880000|2026-02-09 15:11:20|447.9|447.8|448|447.8|448|447.8|447.9|447.8|10
1770649890000|2026-02-09 15:11:30|448.1|447.9|448.1|447.9|448.1|447.9|448.1|447.9|200
1770649910000|2026-02-09 15:11:50|448.2|448.1|448.2|448.1|448.2|448.1|448.2|448.1|3375
1770649920000|2026-02-09 15:12:00|448.3|448.2|448.4|448.3|448.4|448.3|448.3|448.2|1104
1770649930000|2026-02-09 15:12:10||448.2||448.3||448.3||448.2|0
1770649950000|2026-02-09 15:12:30||448.2||448.2||448.2||448.2|0
1770649960000|2026-02-09 15:12:40|448.5|448.3|448.5|448.4|448.5|448.4|448.5|448.3|0
1770649990000|2026-02-09 15:13:10|448.7|448.5|448.7|448.5|448.7|448.5|448.7|448.5|0
1770650030000|2026-02-09 15:13:50|448.8|448.6|448.8|448.6|448.8|448.7|448.8|448.6|0
1770650040000|2026-02-09 15:14:00|448.7|448.7|448.7|448.6|448.7|448.7|448.7|448.6|0
1770650050000|2026-02-09 15:14:10|448.8||448.8||448.8||448.8||0
1770650070000|2026-02-09 15:14:30|448.9|448.8|448.9|448.8|448.9|448.8|448.9|448.8|906
1770650080000|2026-02-09 15:14:40|449|448.9|449|448.9|449|448.9|449|448.8|395
1770650090000|2026-02-09 15:14:50||448.8||448.8||448.8||448.8|1450
1770650130000|2026-02-09 15:15:30|449.2|449|449.2|449|449.2|449|449.2|449|0
1770650140000|2026-02-09 15:15:40||449.1||449.1||449.1||449|1565
1770650150000|2026-02-09 15:15:50|449|448.9|449.1|448.9|449.1|448.9|449|448.9|0
1770650160000|2026-02-09 15:16:00|448.8|448.7|448.7|448.6|448.8|448.7|448.7|448.6|5140
1770650170000|2026-02-09 15:16:10|448.8||448.8||448.8||448.8||0
1770650200000|2026-02-09 15:16:40|449|448.8|449.1|449|449.1|449|449|448.8|1117
1770650220000|2026-02-09 15:17:00|449|448.9|449|448.8|449|448.9|449|448.8|1033
1770650230000|2026-02-09 15:17:10|448.9||448.9||448.9||448.9||0
1770650240000|2026-02-09 15:17:20|449||449||449||449||0
1770650270000|2026-02-09 15:17:50|449.1||449.1||449.1||449.1||0
1770650280000|2026-02-09 15:18:00|449||449.1||449.1||449||0
1770650300000|2026-02-09 15:18:20||448.9||448.9||448.9||448.9|0
1770650310000|2026-02-09 15:18:30|448.9|448.7|448.9|448.7|448.9|448.7|448.9|448.7|0
1770650340000|2026-02-09 15:19:00|449||449||449||449||0
1770650350000|2026-02-09 15:19:10|448.9|448.6|448.8|448.6|448.9|448.6|448.8|448.6|27
1770650360000|2026-02-09 15:19:20|448.7||448.8||448.8||448.7||999
1770650380000|2026-02-09 15:19:40|448.7|448.5|448.6|448.5|448.7|448.5|448.6|448.5|13
1770650390000|2026-02-09 15:19:50|448.5|448.4|448.5|448.4|448.5|448.4|448.5|448.4|621
1770650400000|2026-02-09 15:20:00|448.6||448.5||448.6||448.5||0
1770650410000|2026-02-09 15:20:10|448.7|448.5|448.7|448.5|448.7|448.5|448.7|448.5|60
1770650420000|2026-02-09 15:20:20|448.8||448.8||448.8||448.8||0
1770650490000|2026-02-09 15:21:30|448.7||448.6||448.7||448.6||0
1770650510000|2026-02-09 15:21:50|448.8|448.6|448.7|448.6|448.8|448.6|448.7|448.6|0
1770650520000|2026-02-09 15:22:00|448.8|448.8|449|448.8|449|448.8|448.8|448.8|1709
1770650540000|2026-02-09 15:22:20|449.2|449|449.2|449|449.2|449|449.2|449|0
1770650580000|2026-02-09 15:23:00|449.4|449.2|449.4|449.2|449.4|449.2|449.4|449.2|1771
1770650610000|2026-02-09 15:23:30|449.5|449.3|449.5|449.4|449.5|449.4|449.5|449.3|0
1770650640000|2026-02-09 15:24:00||449.3||449.3||449.3||449.3|2
1770650660000|2026-02-09 15:24:20|449.6|449.4|449.6|449.4|449.6|449.4|449.6|449.4|0
1770650690000|2026-02-09 15:24:50|449.5||449.5||449.5||449.5||0
1770650700000|2026-02-09 15:25:00|||||||||229
1770650710000|2026-02-09 15:25:10|449.6|449.5|449.6|449.5|449.6|449.5|449.6|449.5|1415
1770650750000|2026-02-09 15:25:50|449.7||449.7||449.7||449.7||0
1770650760000|2026-02-09 15:26:00|449.8|449.6|449.8|449.7|449.8|449.7|449.8|449.6|0
1770650790000|2026-02-09 15:26:30|449.7|449.6|449.7|449.5|449.7|449.6|449.7|449.5|824
1770650810000|2026-02-09 15:26:50|449.8||449.8||449.8||449.8||0
1770650820000|2026-02-09 15:27:00||449.6||449.6||449.6||449.6|0
1770650860000|2026-02-09 15:27:40||449.7||449.7||449.7||449.7|0
1770650880000|2026-02-09 15:28:00|449.9|449.8|449.8|449.7|449.9|449.8|449.8|449.7|3
1770650890000|2026-02-09 15:28:10|449.7|449.6|449.7|449.6|449.7|449.6|449.7|449.6|505
1770650900000|2026-02-09 15:28:20|449.8||449.8||449.8||449.8||0
1770650940000|2026-02-09 15:29:00||449.7||449.7||449.7||449.7|0
1770650990000|2026-02-09 15:29:50|||||||||100
1770651000000|2026-02-09 15:30:00|449.6|449.6|449.6|449.5|449.6|449.6|449.6|449.5|686
1770651010000|2026-02-09 15:30:10|||||||||300
1770651030000|2026-02-09 15:30:30|449.5|449.3|449.4|449.2|449.5|449.3|449.4|449.2|2153
1770651040000|2026-02-09 15:30:40|449.2|449|449.2|449|449.2|449|449.2|449|236
1770651050000|2026-02-09 15:30:50||449.1||449.1||449.1||449.1|0
1770651060000|2026-02-09 15:31:00|449.3||449.3||449.3||449.3||0
1770651070000|2026-02-09 15:31:10|449.2|449|449.1|449|449.2|449|449.1|449|0
1770651090000|2026-02-09 15:31:30|||||||||87
1770651100000|2026-02-09 15:31:40|449.2||449.2||449.2||449.2||0
1770651120000|2026-02-09 15:32:00|449.1||449.1||449.1||449.1||0
1770651130000|2026-02-09 15:32:10|449.2||449.2||449.2||449.2||0
1770651190000|2026-02-09 15:33:10|449.1|448.9|449.1|448.9|449.1|448.9|449.1|448.9|0
1770651210000|2026-02-09 15:33:30|449.2|449|449.2|449.1|449.2|449.1|449.2|449|0
1770651220000|2026-02-09 15:33:40|449.3|449.2|449.4|449.3|449.4|449.3|449.3|449.2|998
1770651240000|2026-02-09 15:34:00|449.3|449.2|449.3|449.2|449.3|449.2|449.3|449.2|79
1770651260000|2026-02-09 15:34:20|449.4||449.4||449.4||449.4||0
1770651300000|2026-02-09 15:35:00|449.2|449.1|449.2|449|449.2|449.1|449.2|449|2889
1770651320000|2026-02-09 15:35:20|449.1||449.1||449.1||449.1||0
1770651390000|2026-02-09 15:36:30|449.2|449.1|449.2|449.1|449.2|449.1|449.2|449.1|382
1770651430000|2026-02-09 15:37:10|449.4|449.3|449.4|449.3|449.4|449.3|449.4|449.3|698
1770651470000|2026-02-09 15:37:50|||||||||500
1770651500000|2026-02-09 15:38:20|449.3|449.2|449.3|449.2|449.3|449.2|449.3|449.2|396
1770651510000|2026-02-09 15:38:30|449.4||449.4||449.4||449.4||1000
1770651570000|2026-02-09 15:39:30|449.5|449.3|449.8|449.6|449.8|449.6|449.5|449.3|1330
1770651580000|2026-02-09 15:39:40||449.7||449.7||449.7||449.7|0
1770651590000|2026-02-09 15:39:50|||||||||141
1770651600000|2026-02-09 15:40:00|449.7|449.6|449.7|449.6|449.7|449.6|449.7|449.6|166
1770651630000|2026-02-09 15:40:30|449.6|449.5|449.5|449.4|449.7|449.5|449.5|449.4|1753
1770651640000|2026-02-09 15:40:40|449.7|449.5|449.7|449.5|449.7|449.5|449.7|449.5|0
1770651680000|2026-02-09 15:41:20|450.2|450|450.2|450|450.2|450|450.2|450|0
1770651770000|2026-02-09 15:42:50|450|449.9|450|449.9|450|449.9|450|449.9|0
1770651790000|2026-02-09 15:43:10|450.1|450|450.2|450.1|450.2|450.1|450.1|450|0
1770651840000|2026-02-09 15:44:00|||||||||118
1770651880000|2026-02-09 15:44:40|450.1|450|450.2|450|450.2|450|450.1|450|94
1770651900000|2026-02-09 15:45:00|450.1||450.1||450.1||450.1||0
1770651910000|2026-02-09 15:45:10|450.2|449.9|450|449.9|450.2|449.9|450|449.9|997
1770651960000|2026-02-09 15:46:00|450.1|450|450.2|450|450.2|450|450.1|450|0
1770652030000|2026-02-09 15:47:10|450.3|450.1|450.3|450.2|450.3|450.2|450.3|450.1|331
1770652050000|2026-02-09 15:47:30|||||||||1450
1770652070000|2026-02-09 15:47:50||450.1||450.1||450.1||450.1|63
1770652080000|2026-02-09 15:48:00|450.2|450|450.1|450|450.2|450|450.1|450|1776
1770652130000|2026-02-09 15:48:50|449.9|449.7|449.9|449.7|449.9|449.7|449.9|449.7|0
1770652160000|2026-02-09 15:49:20|450|449.8|450|449.9|450|449.9|450|449.8|2000
1770652210000|2026-02-09 15:50:10|450.1||450.1||450.1||450.1||77
1770652220000|2026-02-09 15:50:20|450||450||450||450||0
1770652250000|2026-02-09 15:50:50|450.1|450|450.1|450|450.1|450|450.1|450|1110
1770652290000|2026-02-09 15:51:30|450.2|450.1|450.2|450.1|450.2|450.1|450.2|450.1|0
1770652310000|2026-02-09 15:51:50|450.1|450|450.1|450|450.1|450|450.1|450|0
1770652330000|2026-02-09 15:52:10|450|449.9|449.9|449.8|450|449.9|449.9|449.8|10
1770652390000|2026-02-09 15:53:10|450|449.9|450.1|449.9|450.1|449.9|450|449.9|0
1770652460000|2026-02-09 15:54:20|450||450||450||450||0
1770652470000|2026-02-09 15:54:30|450.1||450.1||450.1||450.1||0
1770652480000|2026-02-09 15:54:40||450||450||450||450|0
1770652490000|2026-02-09 15:54:50|||||||||890
1770652500000|2026-02-09 15:55:00|450|449.9|449.9|449.8|450|449.9|449.9|449.8|1900
1770652510000|2026-02-09 15:55:10|450|449.9|450|449.9|450|449.9|450|449.9|1450
1770652540000|2026-02-09 15:55:40|450.1|450|450.1|450|450.1|450|450.1|450|0
1770652570000|2026-02-09 15:56:10|450.3|450.2|450.3|450.2|450.3|450.2|450.3|450.2|0
1770652620000|2026-02-09 15:57:00|450.1|450|450.1|450|450.1|450|450.1|450|411
1770652640000|2026-02-09 15:57:20|450|449.9|449.9|449.8|450|449.9|449.9|449.8|459
1770652660000|2026-02-09 15:57:40|449.8|449.7|449.8|449.7|449.8|449.7|449.8|449.7|901
1770652670000|2026-02-09 15:57:50|449.9|449.8|449.9|449.8|449.9|449.8|449.9|449.8|0
1770652690000|2026-02-09 15:58:10|||||||||20
1770652710000|2026-02-09 15:58:30|450|449.9|450|449.9|450|449.9|450|449.9|0
1770652720000|2026-02-09 15:58:40|450.1|450|450.1|450|450.1|450|450.1|450|0
1770652750000|2026-02-09 15:59:10||449.9||449.9||449.9||449.9|2
1770652790000|2026-02-09 15:59:50||450||450||450||450|0
1770652800000|2026-02-09 16:00:00|450.2|449.9|450.1|449.9|450.2|449.9|450.1|449.9|1714
1770652810000|2026-02-09 16:00:10||450||450||450||449.9|0
1770652820000|2026-02-09 16:00:20|450|449.9|450|449.9|450|449.9|450|449.9|661
1770652850000|2026-02-09 16:00:50|||||||||500
1770652870000|2026-02-09 16:01:10|450.1|450|450.1|450|450.1|450|450.1|450|670
1770652890000|2026-02-09 16:01:30|450.2|450.1|450.2|450.1|450.2|450.1|450.2|450.1|210
1770652900000|2026-02-09 16:01:40|450.3||450.3||450.3||450.3||1110
1770652990000|2026-02-09 16:03:10|450.5|450.3|450.5|450.3|450.5|450.4|450.5|450.3|773
1770653050000|2026-02-09 16:04:10|450.6|450.4|450.5|450.3|450.6|450.4|450.5|450.3|3429
1770653090000|2026-02-09 16:04:50||450.4||450.3||450.4||450.3|0
1770653110000|2026-02-09 16:05:10|450.6|450.4|450.5|450.3|450.6|450.5|450.5|450.3|1076
1770653120000|2026-02-09 16:05:20|450.4|450.2|450.4|450.2|450.4|450.2|450.4|450.2|0
1770653130000|2026-02-09 16:05:30|450.3|450.1|450.3|450.1|450.3|450.1|450.3|450.1|61
1770653140000|2026-02-09 16:05:40|||||||||25
1770653160000|2026-02-09 16:06:00|450.5|450.2|450.6|450.5|450.6|450.5|450.5|450.2|1165
1770653170000|2026-02-09 16:06:10|450.7|450.6|450.7|450.6|450.7|450.6|450.7|450.6|0
1770653190000|2026-02-09 16:06:30|450.9|450.8|450.9|450.8|450.9|450.8|450.9|450.8|0
1770653200000|2026-02-09 16:06:40||450.7||450.8||450.8||450.7|0
1770653220000|2026-02-09 16:07:00|451|450.9|451|450.9|451|450.9|451|450.9|640
1770653240000|2026-02-09 16:07:20|451.1|451|451.1|451|451.1|451|451.1|451|100
1770653260000|2026-02-09 16:07:40|451.2|451.1|451.2|451.1|451.2|451.1|451.2|451.1|1450
1770653290000|2026-02-09 16:08:10|451.3|451.2|451.3|451.2|451.3|451.2|451.3|451.2|756
1770653350000|2026-02-09 16:09:10|451.5|451.3|451.5|451.3|451.5|451.3|451.5|451.3|889
1770653360000|2026-02-09 16:09:20|451.4|451.1|451.3|451.1|451.4|451.1|451.2|451.1|0
1770653370000|2026-02-09 16:09:30|451.2||451.2||451.2||451.2||0
1770653380000|2026-02-09 16:09:40|451.4|451.2|451.3|451.2|451.4|451.2|451.3|451.2|832
1770653400000|2026-02-09 16:10:00|451.5|451.3|451.5|451.3|451.5|451.3|451.5|451.3|64
1770653430000|2026-02-09 16:10:30|451.6|451.4|451.6|451.4|451.6|451.5|451.6|451.4|986
1770653440000|2026-02-09 16:10:40|451.7|451.5|451.7|451.6|451.7|451.6|451.7|451.5|1088
1770653460000|2026-02-09 16:11:00|451.6|451.4|451.6|451.4|451.6|451.5|451.6|451.4|103
1770653490000|2026-02-09 16:11:30|451.7|451.6|451.7|451.6|451.7|451.6|451.7|451.6|1638
1770653500000|2026-02-09 16:11:40||451.5||451.5||451.5||451.5|0
1770653530000|2026-02-09 16:12:10|451.9|451.8|451.9|451.8|451.9|451.8|451.9|451.8|227
1770653540000|2026-02-09 16:12:20|452.1|451.9|452.2|452|452.2|452|452.1|451.9|1006
1770653550000|2026-02-09 16:12:30||452.1||452.1||452.1||452.1|0
1770653570000|2026-02-09 16:12:50|||||||||1061
1770653580000|2026-02-09 16:13:00|452.3|452.2|452.3|452.2|452.3|452.2|452.3|452.2|12
1770653610000|2026-02-09 16:13:30|452.4|452.3|452.4|452.3|452.4|452.3|452.4|452.3|0
1770653620000|2026-02-09 16:13:40|452.3|452.2|452.4|452.3|452.4|452.3|452.3|452.2|1422
1770653630000|2026-02-09 16:13:50|||||||||1450
1770653640000|2026-02-09 16:14:00|452.3|452.2|452.3|452.2|452.3|452.2|452.3|452.2|513
1770653660000|2026-02-09 16:14:20|452.2|452.1|452.4|452.2|452.4|452.2|452.2|452.1|1979
1770653680000|2026-02-09 16:14:40|452.5|452.3|452.2|452.1|452.5|452.4|452.2|452.1|1765
1770653690000|2026-02-09 16:14:50|452.3|452.2|451.1|450.9|452.3|452.2|450.8|450.7|7277
1770653700000|2026-02-09 16:15:00|451|450.8|451.2|451|451.2|451|451|450.7|3534
1770653710000|2026-02-09 16:15:10|451.3|450.5|450.2|450|451.3|450.6|450.2|449.9|3241
1770653720000|2026-02-09 16:15:20|450.1|449.9|449.5|449.2|450.3|450.1|449.5|449.2|6870
1770653730000|2026-02-09 16:15:30|449.6|449.3|449.7|449.4|449.7|449.4|449.6|449.3|269
1770653740000|2026-02-09 16:15:40|449.2|448.9|450.4|450|450.4|450|449.2|448.9|1318
1770653750000|2026-02-09 16:15:50|450.3|449.9|449.4|449|450.4|450.1|449.4|449|5066
1770653760000|2026-02-09 16:16:00|449.3|448.9|449.4|449.1|449.4|449.1|449.3|448.9|1394
1770653770000|2026-02-09 16:16:10|449.5|449.2|449.8|449.4|449.8|449.4|449.5|449.2|2525
1770653780000|2026-02-09 16:16:20|449.9|449.5|450.3|450|450.3|450|449.9|449.5|3880
1770653790000|2026-02-09 16:16:30|450.6|450.2|450.3|449.9|450.6|450.2|450.3|449.9|2032
1770653800000|2026-02-09 16:16:40|450.4|450|450.2|449.9|450.4|450.1|450.2|449.9|5829
1770653810000|2026-02-09 16:16:50|450.3|450|450.2|450|450.3|450|450.1|449.9|0
1770653820000|2026-02-09 16:17:00|450.1|449.9|450.1|449.8|450.3|450.1|450.1|449.8|782
1770653830000|2026-02-09 16:17:10|449.9|449.6|450.1|449.7|450.2|449.9|449.9|449.6|1891
1770653840000|2026-02-09 16:17:20|450|449.6|450|449.7|450|449.7|450|449.6|2400
1770653850000|2026-02-09 16:17:30|449.9|449.6|450|449.7|450|449.7|449.9|449.6|2223
1770653860000|2026-02-09 16:17:40|449.9|449.6|450|449.7|450|449.7|449.9|449.6|501
1770653870000|2026-02-09 16:17:50|449.7|449.4|449.7|449.4|449.7|449.4|449.5|449.2|2223
1770653880000|2026-02-09 16:18:00|449.6|449.3|449.2|448.8|450|449.6|449.2|448.8|4751
1770653890000|2026-02-09 16:18:10|449.1|448.7|449.4|449.1|449.4|449.1|449|448.7|940
1770653900000|2026-02-09 16:18:20|449.5|449.2|449.2|449|449.6|449.3|449.2|449|3564
1770653910000|2026-02-09 16:18:30|449.3|449.1|449.3|449.1|449.3|449.1|449.2|449|2368
1770653920000|2026-02-09 16:18:40|449.4||449.4||449.4||449.4||0
1770653930000|2026-02-09 16:18:50|449.5|449.2|449.6|449.3|449.6|449.3|449.4|449.1|1381
1770653940000|2026-02-09 16:19:00|449.7|449.2|449.7|449.5|449.7|449.5|449.7|449.2|1220
1770653960000|2026-02-09 16:19:20|449.8|449.6|449.8|449.6|449.8|449.6|449.8|449.6|0
1770653980000|2026-02-09 16:19:40|449.7|449.5|449.9|449.6|449.9|449.6|449.7|449.5|0
1770653990000|2026-02-09 16:19:50|449.8|449.5|449.9|449.6|449.9|449.6|449.8|449.5|0
1770654000000|2026-02-09 16:20:00|449.8|449.5|449.9|449.6|449.9|449.7|449.8|449.5|17
1770654010000|2026-02-09 16:20:10|449.8|449.5|449.8|449.5|449.8|449.5|449.8|449.5|0
1770654020000|2026-02-09 16:20:20|449.7|449.6|449.5|449.3|449.8|449.6|449.5|449.3|5453
1770654030000|2026-02-09 16:20:30|449.4|449.1|449.5|449.2|449.5|449.2|449.4|449.1|0
1770654040000|2026-02-09 16:20:40|449.4|449.1|449.5|449.2|449.5|449.2|449.4|449.1|5903
1770654050000|2026-02-09 16:20:50|449.4|449.1|449.5|449.2|449.6|449.3|449.4|449.1|64
1770654060000|2026-02-09 16:21:00|449.6|449.3|449.6|449.3|449.6|449.3|449.6|449.3|1450
1770654070000|2026-02-09 16:21:10|449.5|449.2|449.6|449.3|449.7|449.4|449.5|449.2|2744
1770654080000|2026-02-09 16:21:20|449.5|449.4|449.6|449.3|449.6|449.4|449.5|449.3|0
1770654090000|2026-02-09 16:21:30|449.5|449.2|449.5|449.2|449.5|449.2|449.4|449.2|0
1770654100000|2026-02-09 16:21:40|449.6||449.4||449.6||449.4||0
1770654110000|2026-02-09 16:21:50|449.5|449.3|449.5|449.3|449.5|449.3|449.5|449.3|0
1770654120000|2026-02-09 16:22:00|449.4|449.2|449.6|449.3|449.6|449.3|449.4|449.2|0
1770654130000|2026-02-09 16:22:10|449.5|449.2|449.6|449.3|449.6|449.3|449.5|449.2|0
1770654150000|2026-02-09 16:22:30|449.5|449.2|449.6|449.3|449.7|449.4|449.5|449.2|0
1770654160000|2026-02-09 16:22:40|449.5|449.2|449.6|449.3|449.6|449.3|449.5|449.2|2600
1770654170000|2026-02-09 16:22:50|449.5|449.2|449.5|449.2|449.6|449.3|449.5|449.2|0
1770654180000|2026-02-09 16:23:00|449.6|449.3|449.6|449.3|449.6|449.3|449.6|449.3|0
1770654190000|2026-02-09 16:23:10|449.5|449.2|449.5|449.2|449.5|449.2|449.5|449.2|0
1770654200000|2026-02-09 16:23:20|449.6|449.3|449.3|449|449.6|449.3|449.3|449|2153
1770654210000|2026-02-09 16:23:30|449.2|449.1|449.4|449.1|449.4|449.1|449.2|449|0
1770654220000|2026-02-09 16:23:40|449.5|449.2|449.5|449.2|449.5|449.2|449.5|449.2|1887
1770654230000|2026-02-09 16:23:50|449.4|449.1|449.4|449.2|449.4|449.2|449.2|449|6644
1770654240000|2026-02-09 16:24:00|449.3|449.1|449.4|449.1|449.4|449.2|449.3|449.1|0
1770654250000|2026-02-09 16:24:10|449.5|449.2|449.5|449.2|449.5|449.2|449.5|449.2|0
1770654260000|2026-02-09 16:24:20|449.4|449.1|449.6|449.3|449.6|449.3|449.4|449.1|259
1770654270000|2026-02-09 16:24:30|449.5|449.4|449.6|449.4|449.6|449.4|449.5|449.4|0
1770654280000|2026-02-09 16:24:40||449.3||449.3||449.3||449.3|0
1770654290000|2026-02-09 16:24:50|449.5|449.2|449.7|449.5|449.7|449.5|449.5|449.2|454
1770654300000|2026-02-09 16:25:00|449.6|449.4|449.6|449.4|449.6|449.4|449.6|449.4|3628
1770654310000|2026-02-09 16:25:10|449.7|449.5|449.8|449.6|449.8|449.6|449.7|449.5|1268
1770654320000|2026-02-09 16:25:20|449.7|449.5|449.8|449.6|449.8|449.6|449.7|449.5|0
1770654330000|2026-02-09 16:25:30|449.7|449.5|449.7|449.5|449.8|449.6|449.7|449.5|1915
1770654340000|2026-02-09 16:25:40|449.8|449.6|449.8|449.6|449.8|449.6|449.8|449.6|0
1770654350000|2026-02-09 16:25:50|449.7|449.5|449.7|449.5|449.7|449.5|449.7|449.5|0
1770654360000|2026-02-09 16:26:00|449.8|449.6|449.7|449.5|449.8|449.6|449.7|449.5|0
1770654370000|2026-02-09 16:26:10|450|449.8|450|449.8|450|449.8|449.9|449.7|14
1770654380000|2026-02-09 16:26:20|449.9|449.7|449.9|449.7|450|449.8|449.9|449.7|0
1770654390000|2026-02-09 16:26:30|450|449.8|449.9|449.7|450|449.8|449.9|449.7|0
1770654400000|2026-02-09 16:26:40|450|449.8|449.9|449.7|450|449.8|449.9|449.7|0
1770654420000|2026-02-09 16:27:00|450|449.8|449.9|449.7|450|449.8|449.9|449.7|0
1770654430000|2026-02-09 16:27:10|450|449.8|449.9|449.6|450|449.8|449.9|449.6|4930
1770654440000|2026-02-09 16:27:20|450|449.7|449.9|449.6|450|449.7|449.9|449.6|0
1770654450000|2026-02-09 16:27:30|450|449.7|449.9|449.6|450|449.7|449.9|449.6|1574
1770654470000|2026-02-09 16:27:50|450|449.7|450|449.7|450|449.7|450|449.7|0
1770654480000|2026-02-09 16:28:00|449.9|449.6|450|449.7|450|449.7|449.9|449.6|0
1770654490000|2026-02-09 16:28:10|450.1|449.9|450.2|450|450.2|450|450.1|449.9|1256
1770654520000|2026-02-09 16:28:40|450.1|449.9|450.4|450.2|450.4|450.2|450.1|449.9|1478
1770654530000|2026-02-09 16:28:50|450.3|450.1|450.4|450.2|450.4|450.2|450.3|450.1|1394
1770654540000|2026-02-09 16:29:00|||||||||1260
1770654550000|2026-02-09 16:29:10|450.3|450.1|450.4|450.2|450.4|450.2|450.3|450.1|1595
1770654570000|2026-02-09 16:29:30|450.3|450.1|450.3|450.1|450.3|450.1|450.3|450.1|101
1770654580000|2026-02-09 16:29:40|450.4|450.2|450.3|450.1|450.4|450.2|450.3|450.1|1226
1770654590000|2026-02-09 16:29:50|450.4|450.2|450.5|450.2|450.5|450.2|450.4|450.1|2
1770710400000|2026-02-10 08:00:00|451.5|451.3|451.7|451.3|451.7|451.4|451.5|451.2|73
1770710410000|2026-02-10 08:00:10|451.6|451.2|451.6|451|451.6|451.3|451.6|451|0
1770710420000|2026-02-10 08:00:20|451.8|451.1|452.6|452.2|452.6|452.2|451.8|451.1|181
1770710440000|2026-02-10 08:00:40||452.1||452.1||452.1||452.1|327
1770710460000|2026-02-10 08:01:00|452.4|451.6|452.3|451.7|452.4|451.7|452.3|451.6|1441
1770710480000|2026-02-10 08:01:20|452.2|452|452.4|452|452.6|452|452.2|452|813
1770710490000|2026-02-10 08:01:30|452.6|452.1|452.6|452.2|452.6|452.2|452.6|452.1|125
1770710520000|2026-02-10 08:02:00|452.7|452.3|452.7|452.3|452.7|452.3|452.7|452.3|0
1770710540000|2026-02-10 08:02:20|452.8|452.5|452.8|452.3|452.8|452.5|452.8|452.3|311
1770710550000|2026-02-10 08:02:30|452.7|452.4|452.7|452.3|452.7|452.4|452.7|452.3|0
1770710560000|2026-02-10 08:02:40|452.6|452.2|452.5|452|452.6|452.2|452.5|452|1379
1770710570000|2026-02-10 08:02:50|452.6||452.6||452.6||452.6||0
1770710580000|2026-02-10 08:03:00|452.5||452.5||452.5||452.5||0
1770710590000|2026-02-10 08:03:10|452.3||452.3||452.3||452.3||0
1770710600000|2026-02-10 08:03:20||452.2||452||452.2||452|0
1770710630000|2026-02-10 08:03:50|452.5|452.1|452.6|452.1|452.6|452.1|452.5|452.1|115
1770710640000|2026-02-10 08:04:00|452.7|452.2|452.5|452|452.7|452.2|452.5|452|359
1770710680000|2026-02-10 08:04:40|452.4||452.4||452.4||452.4||0
1770710700000|2026-02-10 08:05:00|452.3||452.3||452.3||452.3||0
1770710710000|2026-02-10 08:05:10|452.2|451.9|452.4|452.1|452.4|452.1|452.2|451.9|422
1770710720000|2026-02-10 08:05:20|452.7|452.4|452.9|452.6|452.9|452.6|452.7|452.4|0
1770710740000|2026-02-10 08:05:40|452.8|452.5|452.8|452.4|452.8|452.5|452.8|452.4|0
1770710760000|2026-02-10 08:06:00|452.7||452.8||452.8||452.7||0
1770710770000|2026-02-10 08:06:10|452.7||452.7||452.7||452.7||7
1770710780000|2026-02-10 08:06:20|452.6|452.5|452.8|452.5|452.8|452.5|452.6|452.5|271
1770710810000|2026-02-10 08:06:50|452.4|452.1|452.3|452.1|452.4|452.1|452.3|452.1|247
1770710830000|2026-02-10 08:07:10||452||452||452||452|0
1770710840000|2026-02-10 08:07:20||452.1||452.1||452.1||452.1|0
1770710870000|2026-02-10 08:07:50|452.4||452.4||452.4||452.4||338
1770710880000|2026-02-10 08:08:00|452.3||452.3||452.3||452.3||0
1770710950000|2026-02-10 08:09:10|452.6|452.2|452.6|452.2|452.6|452.2|452.6|452.2|0
1770710960000|2026-02-10 08:09:20||452.3||452.3||452.3||452.3|0
1770711010000|2026-02-10 08:10:10|452.5|452.2|452.5|452.2|452.5|452.2|452.5|452.2|0
1770711030000|2026-02-10 08:10:30|452.6|452.3|452.6|452.2|452.6|452.3|452.6|452.2|0
1770711050000|2026-02-10 08:10:50|452.5||452.5||452.5||452.5||0
1770711090000|2026-02-10 08:11:30|452.4||452.4||452.4||452.4||0
1770711110000|2026-02-10 08:11:50|451.8|451.4|451.9|451.6|451.9|451.6|451.8|451.4|228
1770711120000|2026-02-10 08:12:00|451.8|451.4|451.8|451.4|451.8|451.4|451.8|451.4|0
1770711130000|2026-02-10 08:12:10|451.5|451.1|451.5|451.1|451.5|451.1|451.5|451.1|779
1770711140000|2026-02-10 08:12:20|451.4|451.3|451.6|451.3|451.6|451.3|451.4|451.1|939
1770711200000|2026-02-10 08:13:20|||||||||52
1770711210000|2026-02-10 08:13:30|451.5|451.2|451.5|451.2|451.5|451.2|451.5|451.2|0
1770711230000|2026-02-10 08:13:50|451.6|451.3|451.4|451.3|451.6|451.3|451.4|451.3|0
1770711240000|2026-02-10 08:14:00|451.3|451|451.3|451|451.3|451|451.3|451|1433
1770711250000|2026-02-10 08:14:10|451.2||451.2||451.2||451.2||0
1770711300000|2026-02-10 08:15:00|451.3|451.2|451.3|451.2|451.4|451.2|451.3|451.2|100
1770711310000|2026-02-10 08:15:10|451.2|451|451.2|451|451.2|451|451.2|451|0
1770711350000|2026-02-10 08:15:50|451.1||451.2||451.2||451.1||96
1770711360000|2026-02-10 08:16:00|||||||||200
1770711370000|2026-02-10 08:16:10|451.1|450.9|451.2|450.8|451.3|450.9|451.1|450.8|0
1770711380000|2026-02-10 08:16:20|451.1||451.1||451.1||451.1||0
1770711390000|2026-02-10 08:16:30||450.9||450.8||450.9||450.8|0
1770711420000|2026-02-10 08:17:00|451|450.6|451|450.6|451|450.6|451|450.6|0
1770711430000|2026-02-10 08:17:10|450.9|450.7|451|450.7|451|450.7|450.9|450.7|11
1770711450000|2026-02-10 08:17:30|450.9|450.6|450.2|449.9|450.9|450.6|449.9|449.6|6340
1770711460000|2026-02-10 08:17:40|450.3|450|450.3|449.9|450.3|450|450.3|449.9|0
1770711470000|2026-02-10 08:17:50|450.2|448.8|449.1|448.8|450.2|448.9|449.1|448.8|2266
1770711480000|2026-02-10 08:18:00|449.2|448.9|449.2|448.9|449.2|448.9|449.2|448.9|0
1770711490000|2026-02-10 08:18:10|||||||||347
1770711520000|2026-02-10 08:18:40|449.3|449.1|449.3|448.9|449.5|449.1|449.3|448.9|952
1770711530000|2026-02-10 08:18:50|449.2|449.8|450|449.6|450.2|449.8|449.2|449.6|154
1770711550000|2026-02-10 08:19:10|449.9||449.9||449.9||449.9||0
1770711570000|2026-02-10 08:19:30||449.5||449.5||449.5||449.5|795
1770711590000|2026-02-10 08:19:50|450|449.6|450|449.6|450|449.6|450|449.6|1572
1770711600000|2026-02-10 08:20:00|449.9|449.5|449.8|449.5|449.9|449.5|449.7|449.5|0
1770711610000|2026-02-10 08:20:10|449.7||449.7||449.7||449.7||0
1770711620000|2026-02-10 08:20:20|449.6||449.6||449.6||449.6||0
1770711640000|2026-02-10 08:20:40|449.8|449.6|449.8|449.6|449.8|449.6|449.8|449.6|933
1770711680000|2026-02-10 08:21:20|449.7|449.5|449.7|449.4|449.7|449.5|449.7|449.4|750
1770711700000|2026-02-10 08:21:40|449.6|449.6|449.9|449.6|449.9|449.6|449.6|449.4|1066
1770711710000|2026-02-10 08:21:50|450.1|449.7|450.1|449.8|450.1|449.8|450.1|449.7|521
1770711730000|2026-02-10 08:22:10|450|449.6|450|449.6|450|449.6|450|449.6|0
1770711770000|2026-02-10 08:22:50|449.7|449.4|449.7|449.4|449.7|449.4|449.7|449.4|0
1770711790000|2026-02-10 08:23:10|449.9|449.5|449.9|449.5|449.9|449.5|449.9|449.5|0
1770711800000|2026-02-10 08:23:20||449.6||449.6||449.6||449.6|0
1770711840000|2026-02-10 08:24:00||449.5||449.5||449.5||449.5|0
1770711870000|2026-02-10 08:24:30||449.6||449.6||449.6||449.6|0
1770711880000|2026-02-10 08:24:40||449.5||449.5||449.5||449.5|750
1770711890000|2026-02-10 08:24:50|449.8|449.4|449.8|449.4|449.8|449.4|449.8|449.4|0
1770711900000|2026-02-10 08:25:00|450.1|449.5|450|449.7|450.1|449.7|450|449.5|999
1770711950000|2026-02-10 08:25:50|449.8|449.6|449.8|449.6|449.8|449.6|449.8|449.6|2
1770711960000|2026-02-10 08:26:00|449.9||449.9||449.9||449.9||0
1770712090000|2026-02-10 08:28:10||449.7||449.7||449.7||449.7|0
1770712100000|2026-02-10 08:28:20||449.8||449.8||449.8||449.8|5
1770712110000|2026-02-10 08:28:30||449.7||449.7||449.7||449.7|0
1770712140000|2026-02-10 08:29:00|450|449.8|450.3|449.9|450.3|449.9|450|449.8|309
1770712150000|2026-02-10 08:29:10|450.2|449.8|450.2|449.8|450.2|449.8|450.2|449.8|0
1770712170000|2026-02-10 08:29:30|450.3|450|450.3|450|450.3|450|450.3|450|0
1770712180000|2026-02-10 08:29:40|450.7|450.3|450.8|450.5|450.8|450.5|450.7|450.3|0
1770712190000|2026-02-10 08:29:50||450.4||450.5||450.5||450.4|887
1770712200000|2026-02-10 08:30:00|450.7||450.9||450.9||450.7||0
1770712220000|2026-02-10 08:30:20|450.6|450.3|450.6|450.2|450.6|450.3|450.6|450.2|0
1770712260000|2026-02-10 08:31:00|450.5||450.5||450.5||450.5||0
1770712290000|2026-02-10 08:31:30|450.4||450.5||450.5||450.4||0
1770712320000|2026-02-10 08:32:00|450.6|450.3|450.6|450.3|450.6|450.3|450.6|450.3|0
1770712330000|2026-02-10 08:32:10||450.4||450.3||450.5||450.3|5
1770712460000|2026-02-10 08:34:20|||||||||24
1770712470000|2026-02-10 08:34:30|450.4|450.1|451.3|451|451.5|451.1|450.4|450.1|907
1770712520000|2026-02-10 08:35:20|451|450.7|451|450.6|451|450.7|451|450.6|0
1770712530000|2026-02-10 08:35:30||450.7||450.7||450.7||450.7|0
1770712540000|2026-02-10 08:35:40|450.9|450.6|450.9|450.6|450.9|450.6|450.9|450.6|0
1770712610000|2026-02-10 08:36:50|451.1|450.8|451.1|450.7|451.1|450.8|451.1|450.7|0
1770712620000|2026-02-10 08:37:00|451|450.6|451.1|450.8|451.1|450.8|451|450.6|0
1770712650000|2026-02-10 08:37:30|451|450.7|451|450.7|451|450.7|451|450.7|0
1770712660000|2026-02-10 08:37:40|451.1|450.8|451.1|450.8|451.1|450.8|451.1|450.8|0
1770712710000|2026-02-10 08:38:30|451||451||451||451||0
1770712720000|2026-02-10 08:38:40|451.1|450.6|451.1|450.7|451.1|450.7|451.1|450.6|0
1770712730000|2026-02-10 08:38:50||450.8||450.7||450.8||450.7|0
1770712760000|2026-02-10 08:39:20||450.8||450.8||450.8||450.8|0
1770712770000|2026-02-10 08:39:30|451|451|451.5|451.1|451.5|451.1|451|451|0
1770712790000|2026-02-10 08:39:50|451.6|451.2|451.5|451.2|451.6|451.2|451.5|451.2|0
1770712800000|2026-02-10 08:40:00|451.4|451.1|451.4|451.1|451.4|451.1|451.4|451.1|0
1770712810000|2026-02-10 08:40:10|451.3|450.9|451.3|450.9|451.3|450.9|451.3|450.9|0
1770712840000|2026-02-10 08:40:40|451.2|450.8|451.3|451|451.3|451|451.2|450.8|237
1770712850000|2026-02-10 08:40:50|451.6|451.2|451.6|451.2|451.6|451.2|451.6|451.2|0
1770712860000|2026-02-10 08:41:00||451.3||451.3||451.3||451.3|0
1770712880000|2026-02-10 08:41:20|451.5||451.5||451.5||451.5||0
1770712920000|2026-02-10 08:42:00|451.4|451.2|451.4|451.2|451.4|451.2|451.4|451.2|0
1770712940000|2026-02-10 08:42:20|||||||||200
1770712970000|2026-02-10 08:42:50|||||||||1692
1770713110000|2026-02-10 08:45:10|451.7|451.4|451.7|451.4|451.7|451.4|451.7|451.4|0
1770713160000|2026-02-10 08:46:00|451.6||451.6||451.6||451.6||0
1770713170000|2026-02-10 08:46:10|451.7|451.5|451.7|451.5|451.7|451.5|451.7|451.5|126
1770713190000|2026-02-10 08:46:30|452|451.7|452|451.7|452|451.7|452|451.7|1195
1770713240000|2026-02-10 08:47:20||451.8||451.8||451.8||451.8|0
1770713260000|2026-02-10 08:47:40|451.9|451.7|451.9|451.5|451.9|451.7|451.9|451.5|804
1770713270000|2026-02-10 08:47:50||451.6||451.6||451.6||451.6|0
1770713280000|2026-02-10 08:48:00|451.8||451.8||451.8||451.8||0
1770713290000|2026-02-10 08:48:10|452|451.7|452|451.7|452|451.7|452|451.7|0
1770713380000|2026-02-10 08:49:40|||||||||752
1770713390000|2026-02-10 08:49:50|451.9||452||452||451.9||0
1770713410000|2026-02-10 08:50:10|||||||||14
1770713450000|2026-02-10 08:50:50|451.9|451.4|451.5|451.3|451.9|451.4|451.5|451.3|0
1770713460000|2026-02-10 08:51:00|451.4|451.1|451.2|450.9|451.4|451.1|451.2|450.9|320
1770713490000|2026-02-10 08:51:30|||||||||200
1770713550000|2026-02-10 08:52:30|451.1|450.8|451.1|450.9|451.2|450.9|451|450.8|1430
1770713570000|2026-02-10 08:52:50||450.8||450.8||450.8||450.8|0
1770713600000|2026-02-10 08:53:20|451|450.7|451|450.7|451|450.7|451|450.7|0
1770713650000|2026-02-10 08:54:10|450.9|450.6|450.8|450.6|450.9|450.6|450.8|450.6|0
1770713700000|2026-02-10 08:55:00|450.9|450.8|450.9|450.8|450.9|450.8|450.9|450.8|0
1770713710000|2026-02-10 08:55:10||450.7||450.7||450.7||450.7|250
1770713790000|2026-02-10 08:56:30||450.6||450.6||450.6||450.6|0
1770713810000|2026-02-10 08:56:50||450.7||450.6||450.7||450.6|1339
1770713850000|2026-02-10 08:57:30||450.7||450.7||450.7||450.7|0
1770713920000|2026-02-10 08:58:40|451||451||451||451||721
1770714030000|2026-02-10 09:00:30|450.8|450.6|450.8|450.6|450.8|450.6|450.8|450.6|2219
1770714040000|2026-02-10 09:00:40|450.7|450.5|450.4|450.1|450.7|450.5|450.4|450.1|1253
1770714050000|2026-02-10 09:00:50|450.3||450.3||450.3||450.3||0
1770714130000|2026-02-10 09:02:10|||||||||500
1770714180000|2026-02-10 09:03:00|450.5|450.3|450.5|450.3|450.5|450.3|450.5|450.3|898
1770714220000|2026-02-10 09:03:40||450.2||450.2||450.2||450.2|0
1770714240000|2026-02-10 09:04:00|450.4|450.3|450.4|450.1|450.4|450.3|450.4|450.1|1400
1770714270000|2026-02-10 09:04:30|450.9|450.5|450.7|450.5|450.9|450.5|450.7|450.5|867
1770714280000|2026-02-10 09:04:40|450.6||450.6||450.6||450.6||0
1770714290000|2026-02-10 09:04:50|450.8|450.6|450.9|450.7|450.9|450.7|450.8|450.6|2643
1770714300000|2026-02-10 09:05:00|451|451.2|451.7|451.4|451.7|451.4|451|451.2|909
1770714320000|2026-02-10 09:05:20|451.5|451.2|451.5|451.2|451.5|451.2|451.5|451.2|200
1770714330000|2026-02-10 09:05:30|451.4||451.4||451.5||451.4||934
1770714370000|2026-02-10 09:06:10|451.5||451.5||451.5||451.5||0
1770714420000|2026-02-10 09:07:00|451.8|451.5|451.8|451.5|451.8|451.5|451.8|451.5|1396
1770714460000|2026-02-10 09:07:40|||||||||2000
1770714480000|2026-02-10 09:08:00||451.6||451.6||451.6||451.6|0
1770714560000|2026-02-10 09:09:20|452|451.7|452|451.7|452|451.7|452|451.7|235
1770714570000|2026-02-10 09:09:30|452.3|452|452.3|452|452.3|452|452.3|452|1337
1770714590000|2026-02-10 09:09:50|452.4|452.1|452.4|452.1|452.4|452.1|452.4|452.1|0
1770714600000|2026-02-10 09:10:00|452.5|452.2|452.5|452.3|452.5|452.3|452.5|452.2|0
1770714620000|2026-02-10 09:10:20|452.6|452.4|452.6|452.3|452.6|452.4|452.6|452.3|173
1770714660000|2026-02-10 09:11:00|452.9|452.5|452.8|452.5|452.9|452.5|452.8|452.5|1183
1770714690000|2026-02-10 09:11:30|452.4|452|452.4|452.1|452.4|452.1|452.4|452|2086
1770714700000|2026-02-10 09:11:40|452.6|452.4|452.6|452.3|452.6|452.4|452.6|452.3|0
1770714710000|2026-02-10 09:11:50|452.5|452.2|452.5|452.2|452.5|452.2|452.5|452.2|0
1770714750000|2026-02-10 09:12:30|452.4|452.1|452.6|452.3|452.6|452.3|452.3|452.1|1368
1770714760000|2026-02-10 09:12:40|452.7|452.4|452.6|452.3|452.7|452.4|452.6|452.3|0
1770714790000|2026-02-10 09:13:10|452.4|452.1|452.4|452.1|452.4|452.1|452.4|452.1|0
1770714810000|2026-02-10 09:13:30|||||||||204
1770714840000|2026-02-10 09:14:00|452.3||452.3||452.3||452.3||0
1770714880000|2026-02-10 09:14:40|452.2|452|452.1|451.9|452.2|452|452.1|451.9|1770
1770714900000|2026-02-10 09:15:00|452|451.7|451.9|451.6|452|451.7|451.9|451.6|1185
1770714910000|2026-02-10 09:15:10|452.1|451.8|452.1|451.8|452.1|451.8|452.1|451.8|624
1770714930000|2026-02-10 09:15:30|452|451.7|452|451.7|452|451.7|452|451.7|0
1770714940000|2026-02-10 09:15:40|451.9|451.6|451.9|451.6|451.9|451.6|451.9|451.6|0
1770714950000|2026-02-10 09:15:50||451.7||451.7||451.7||451.7|0
1770714960000|2026-02-10 09:16:00||451.6||451.6||451.6||451.6|967
1770714970000|2026-02-10 09:16:10|||||||||678
1770715010000|2026-02-10 09:16:50||451.7||451.7||451.7||451.7|0
1770715030000|2026-02-10 09:17:10||451.6||451.6||451.6||451.6|0
1770715060000|2026-02-10 09:17:40||451.7||451.6||451.7||451.6|0
1770715090000|2026-02-10 09:18:10|451.8||451.9||451.9||451.8||962
1770715110000|2026-02-10 09:18:30|451.8||451.8||451.8||451.8||0
1770715130000|2026-02-10 09:18:50|452|451.7|452|451.7|452|451.7|452|451.7|0
1770715160000|2026-02-10 09:19:20|451.9|451.8|452|451.8|452|451.8|451.9|451.8|1536
1770715170000|2026-02-10 09:19:30|451.9||452||452||451.9||963
1770715180000|2026-02-10 09:19:40|451.9|451.7|451.9|451.7|451.9|451.7|451.9|451.7|150
1770715200000|2026-02-10 09:20:00|452.1|451.8|452|451.7|452.1|451.8|452|451.7|0
1770715230000|2026-02-10 09:20:30||451.8||451.8||451.9||451.8|681
1770715260000|2026-02-10 09:21:00|451.9|451.7|451.6|451.4|451.9|451.7|451.6|451.4|1325
1770715270000|2026-02-10 09:21:10|451.5||451.5||451.5||451.5||0
1770715280000|2026-02-10 09:21:20||451.3||451.3||451.3||451.3|1592
1770715320000|2026-02-10 09:22:00||451.4||451.4||451.4||451.4|0
1770715330000|2026-02-10 09:22:10|451.3|451.3|451.3|451|451.3|451.3|451.3|451|1515
1770715340000|2026-02-10 09:22:20|451.4|451.1|451.2|451|451.4|451.1|451.2|451|0
1770715350000|2026-02-10 09:22:30|451.3|451.1|451.5|451.2|451.5|451.2|451.3|451.1|0
1770715370000|2026-02-10 09:22:50|451.4|451.1|451.5|451.2|451.5|451.2|451.4|451.1|890
1770715390000|2026-02-10 09:23:10|451.4|451.1|451.4|451.1|451.5|451.2|451.4|451.1|974
1770715400000|2026-02-10 09:23:20|451.3|451.2|450.1|449.7|451.4|451.2|450|449.6|1698
1770715410000|2026-02-10 09:23:30|450.3|450|450.3|449.9|450.4|450|450.3|449.9|0
1770715420000|2026-02-10 09:23:40|450.2|450|450|449.7|450.2|450|450|449.7|0
1770715430000|2026-02-10 09:23:50|450.2|449.8|450.1|449.8|450.2|449.8|450.1|449.8|888
1770715440000|2026-02-10 09:24:00|450.3|449.9|450.2|449.9|450.3|449.9|450.2|449.9|1106
1770715450000|2026-02-10 09:24:10|450.3|450.2|450.5|450.2|450.5|450.2|450.3|450|1986
1770715460000|2026-02-10 09:24:20|450.6|450.5|450.7|450.5|450.7|450.5|450.6|450.5|911
1770715490000|2026-02-10 09:24:50|450.6|450.3|450.6|450.3|450.6|450.3|450.6|450.3|2069
1770715500000|2026-02-10 09:25:00|450.5||450.5||450.5||450.5||0
1770715510000|2026-02-10 09:25:10|450.6||450.6||450.6||450.6||0
1770715560000|2026-02-10 09:26:00|450.7|450.4|450.7|450.4|450.7|450.4|450.7|450.4|734
1770715640000|2026-02-10 09:27:20|450.6|450.3|450.6|450.3|450.6|450.3|450.6|450.3|0
1770715690000|2026-02-10 09:28:10|450.7|450.4|450.6|450.3|450.7|450.4|450.6|450.3|954
1770715740000|2026-02-10 09:29:00|450.7|450.5|450.7|450.6|450.7|450.6|450.7|450.5|1015
1770715750000|2026-02-10 09:29:10||450.5||450.5||450.5||450.5|2803
1770715780000|2026-02-10 09:29:40|450.8||450.8||450.8||450.8||0
1770715790000|2026-02-10 09:29:50|450.9||450.9||450.9||450.9||0
1770715800000|2026-02-10 09:30:00|451|450.7|451|450.7|451|450.7|451|450.7|3254
1770715850000|2026-02-10 09:30:50|450.7|450.4|450.5|450.3|450.7|450.4|450.5|450.3|552
1770715870000|2026-02-10 09:31:10|450.4||450.5||450.6||450.4||0
1770715890000|2026-02-10 09:31:30|450.6||450.6||450.6||450.6||0
1770715940000|2026-02-10 09:32:20|450.3|450|450|449.8|450.3|450|450|449.8|1855
1770715950000|2026-02-10 09:32:30|450.1|449.9|450.1|449.9|450.1|449.9|450.1|449.9|0
1770715980000|2026-02-10 09:33:00|450.2|450|450.2|450|450.2|450|450.2|450|962
1770716000000|2026-02-10 09:33:20|450.3|449.9|450.3|450|450.3|450|450.3|449.9|0
1770716010000|2026-02-10 09:33:30|450.2|450.3|450.5|450.2|450.6|450.3|450.2|450.2|0
1770716020000|2026-02-10 09:33:40|450.6|450.3|450.6|450.4|450.6|450.4|450.6|450.3|905
1770716040000|2026-02-10 09:34:00|450.7||450.7||450.7||450.7||0
1770716050000|2026-02-10 09:34:10|450.6|450.3|450.5|450.2|450.6|450.3|450.5|450.2|113
1770716060000|2026-02-10 09:34:20|450.4||450.4||450.4||450.4||0
1770716120000|2026-02-10 09:35:20|||||||||400
1770716140000|2026-02-10 09:35:40|450.3|450.1|450.2|450.1|450.3|450.1|450.2|450.1|0
1770716150000|2026-02-10 09:35:50||450||450||450||450|1062
1770716180000|2026-02-10 09:36:20|450.5|450.2|450.5|450.2|450.5|450.2|450.5|450.2|1437
1770716190000|2026-02-10 09:36:30|450.4|450.1|450.4|450.1|450.4|450.1|450.4|450.1|478
1770716200000|2026-02-10 09:36:40||450.2||450.2||450.2||450.1|0
1770716220000|2026-02-10 09:37:00||450.1||450.1||450.1||450.1|0
1770716240000|2026-02-10 09:37:20||450.2||450.1||450.2||450.1|0
1770716250000|2026-02-10 09:37:30||450.2||450.2||450.2||450.2|0
1770716260000|2026-02-10 09:37:40||450.1||450.1||450.1||450.1|0
1770716270000|2026-02-10 09:37:50||450.2||450.2||450.2||450.2|0
1770716290000|2026-02-10 09:38:10||450.1||450.1||450.1||450.1|0
1770716300000|2026-02-10 09:38:20|450.3|450|450.1|450|450.3|450|450.1|450|0
1770716330000|2026-02-10 09:38:50|||||||||1168
1770716340000|2026-02-10 09:39:00|450|449.9|449.9|449.7|450|449.9|449.9|449.7|403
1770716370000|2026-02-10 09:39:30|449.1|448.9|449|448.8|449.1|448.9|448.9|448.7|200
1770716400000|2026-02-10 09:40:00|449.1|448.7|448.9|448.7|449.1|448.7|448.9|448.7|1408
1770716410000|2026-02-10 09:40:10|449|448.8|449|448.8|449|448.8|449|448.8|1176
1770716420000|2026-02-10 09:40:20|449.4|449.1|449.4|449.2|449.4|449.2|449.3|449.1|1436
1770716430000|2026-02-10 09:40:30|449.3|449.1|449.3|449.1|449.3|449.1|449.3|449.1|0
1770716440000|2026-02-10 09:40:40|449.4|449.2|449.4|449.2|449.4|449.2|449.4|449.2|0
1770716470000|2026-02-10 09:41:10||449.1||449.1||449.1||449.1|0
1770716510000|2026-02-10 09:41:50|449.1|449|449.1|449|449.1|449|449.1|449|0
1770716530000|2026-02-10 09:42:10|449|448.7|448.9|448.7|449|448.7|448.9|448.6|233
1770716550000|2026-02-10 09:42:30||448.6||448.6||448.6||448.6|0
1770716580000|2026-02-10 09:43:00|449|448.7|448.9|448.7|449|448.7|448.9|448.7|3591
1770716590000|2026-02-10 09:43:10|448.8|448.6|448.8|448.6|448.8|448.6|448.8|448.6|0
1770716600000|2026-02-10 09:43:20|448.7|448.5|448.7|448.5|448.7|448.5|448.7|448.5|869
1770716620000|2026-02-10 09:43:40|448.6|448.4|448.6|448.4|448.6|448.4|448.6|448.4|267
1770716630000|2026-02-10 09:43:50|448.5||448.6||448.6||448.5||928
1770716640000|2026-02-10 09:44:00||448.3||448.3||448.3||448.3|0
1770716650000|2026-02-10 09:44:10||448.4||448.4||448.4||448.4|0
1770716670000|2026-02-10 09:44:30|448.8|448.5|448.7|448.5|448.8|448.5|448.7|448.5|967
1770716700000|2026-02-10 09:45:00|448.6||448.7||448.7||448.6||0
1770716710000|2026-02-10 09:45:10|448.8|448.6|448.7|448.4|448.8|448.6|448.7|448.4|912
1770716770000|2026-02-10 09:46:10|448.4|448.3|448.4|448.3|448.4|448.3|448.4|448.3|804
1770716780000|2026-02-10 09:46:20|448.3|448.2|448.3|448.1|448.3|448.2|448.3|448.1|1224
1770716790000|2026-02-10 09:46:30||448.2||448.1||448.2||448.1|203
1770716820000|2026-02-10 09:47:00|448.2|448|448.2|448|448.2|448|448.2|448|0
1770716900000|2026-02-10 09:48:20|448.4|448.2|448.3|448.2|448.4|448.2|448.3|448.2|2679
1770716930000|2026-02-10 09:48:50||448.1||448.1||448.1||448.1|0
1770716940000|2026-02-10 09:49:00|448.4|448.2|448.4|448.2|448.4|448.2|448.4|448.2|710
1770716970000|2026-02-10 09:49:30|448.7|448.5|448.7|448.5|448.7|448.5|448.7|448.5|793
1770716980000|2026-02-10 09:49:40|448.6|448.4|448.7|448.5|448.7|448.5|448.6|448.4|763
1770716990000|2026-02-10 09:49:50|448.8|448.6|448.7|448.6|448.8|448.6|448.7|448.6|0
1770717010000|2026-02-10 09:50:10||448.5||448.5||448.5||448.5|0
1770717050000|2026-02-10 09:50:50|448.3|448.1|448.3|448.1|448.3|448.1|448.3|448.1|0
1770717060000|2026-02-10 09:51:00|448.2|448|448.2|448|448.2|448|448.1|448|253
1770717100000|2026-02-10 09:51:40|448.3|448.1|448.3|448.1|448.3|448.1|448.3|448.1|1301
1770717110000|2026-02-10 09:51:50|||||||||3
1770717140000|2026-02-10 09:52:20|448.5|448.3|448.5|448.3|448.5|448.3|448.4|448.2|4011
1770717150000|2026-02-10 09:52:30|448.6|448.4|448.6|448.4|448.6|448.4|448.6|448.4|2754
1770717160000|2026-02-10 09:52:40|448.7|448.5|448.8|448.6|448.8|448.6|448.7|448.5|1831
1770717210000|2026-02-10 09:53:30|448.9|448.8|448.9|448.8|448.9|448.8|448.9|448.8|1183
1770717220000|2026-02-10 09:53:40|449|448.9|449|448.9|449|448.9|449|448.9|749
1770717240000|2026-02-10 09:54:00|449.1|448.8|449.1|448.8|449.2|448.8|449.1|448.8|259
1770717250000|2026-02-10 09:54:10|449|448.6|448.9|448.6|449|448.7|448.9|448.6|247
1770717270000|2026-02-10 09:54:30||448.7||448.7||448.7||448.6|0
1770717280000|2026-02-10 09:54:40|449.1|448.8|449.1|448.8|449.1|448.8|449.1|448.8|527
1770717330000|2026-02-10 09:55:30|449||449||449||449||0
1770717420000|2026-02-10 09:57:00|448.9|448.7|448.9|448.7|448.9|448.7|448.9|448.7|0
1770717450000|2026-02-10 09:57:30|449|448.9|449.1|448.9|449.1|448.9|449|448.9|1230
1770717510000|2026-02-10 09:58:30|449.2|449|449.1|449|449.2|449|449.1|449|0
1770717560000|2026-02-10 09:59:20|449.2||449.2||449.2||449.2||0
1770717590000|2026-02-10 09:59:50|449.1|449.1|449.3|449.1|449.3|449.1|449.1|449.1|2408
1770717650000|2026-02-10 10:00:50|||||||||251
1770717660000|2026-02-10 10:01:00|449.1|448.9|449.1|448.9|449.1|448.9|449.1|448.9|0
1770717740000|2026-02-10 10:02:20|449||449.1||449.1||449||572
1770717760000|2026-02-10 10:02:40|||||||||100
1770717770000|2026-02-10 10:02:50||448.8||448.8||448.8||448.8|0
1770717780000|2026-02-10 10:03:00|448.8|448.7|448.7|448.5|448.8|448.7|448.7|448.5|0
1770717840000|2026-02-10 10:04:00|448.8|448.6|448.8|448.6|448.8|448.6|448.8|448.6|1110
1770717870000|2026-02-10 10:04:30||448.7||448.7||448.7||448.7|0
1770717880000|2026-02-10 10:04:40|448.6|448.4|448.4|448.3|448.6|448.4|448.4|448.3|3092
1770717890000|2026-02-10 10:04:50|448.3|448.2|448.3|448.2|448.3|448.2|448.3|448.2|178
1770717900000|2026-02-10 10:05:00|448.2|448.1|448.3|448.1|448.4|448.2|448.2|448.1|2458
1770717940000|2026-02-10 10:05:40|448.4|448.3|448.4|448.3|448.4|448.3|448.4|448.3|1230
1770717960000|2026-02-10 10:06:00|448.3|448.2|448.3|448.1|448.3|448.2|448.3|448.1|736
1770717970000|2026-02-10 10:06:10|||||||||100
1770718020000|2026-02-10 10:07:00|448.8|448.5|449.1|448.9|449.1|448.9|448.8|448.5|2977
1770718030000|2026-02-10 10:07:10|449||449||449||449||0
1770718040000|2026-02-10 10:07:20||448.8||448.8||448.8||448.8|1230
1770718090000|2026-02-10 10:08:10||448.9||448.9||448.9||448.9|526
1770718120000|2026-02-10 10:08:40|||||||||773
1770718130000|2026-02-10 10:08:50|||||||||670
1770718160000|2026-02-10 10:09:20||448.8||448.8||448.8||448.8|0
1770718170000|2026-02-10 10:09:30||448.9||448.9||448.9||448.9|0
1770718190000|2026-02-10 10:09:50||448.8||448.8||448.8||448.8|1230
1770718210000|2026-02-10 10:10:10|||||||||1390
1770718250000|2026-02-10 10:10:50|449.1|448.9|449.1|448.9|449.1|448.9|449.1|448.9|75
1770718260000|2026-02-10 10:11:00||449||449||449||449|0
1770718270000|2026-02-10 10:11:10||448.9||448.9||448.9||448.9|0
1770718280000|2026-02-10 10:11:20||449||449||449||449|4640
1770718290000|2026-02-10 10:11:30|449.3|449.1|449.4|449.3|449.5|449.3|449.3|449.1|50
1770718330000|2026-02-10 10:12:10|||||||||10
1770718350000|2026-02-10 10:12:30|449.3|449.2|449.3|449.1|449.3|449.3|449.3|449.1|1316
1770718360000|2026-02-10 10:12:40|449.2|449|449.2|449|449.2|449|449.2|449|0
1770718370000|2026-02-10 10:12:50|449|448.8|448.7|448.6|449|448.8|448.7|448.6|2361
1770718390000|2026-02-10 10:13:10||448.5||448.5||448.5||448.5|630
1770718420000|2026-02-10 10:13:40|||||||||1500
1770718500000|2026-02-10 10:15:00|448.6|448.4|448.6|448.4|448.6|448.5|448.6|448.4|83
1770718540000|2026-02-10 10:15:40|448.5||448.5||448.5||448.5||0
1770718550000|2026-02-10 10:15:50|448.6||448.6||448.6||448.5||1270
1770718560000|2026-02-10 10:16:00|448.7|448.5|448.6|448.5|448.7|448.5|448.6|448.5|1230
1770718580000|2026-02-10 10:16:20||448.4||448.4||448.4||448.4|0
1770718690000|2026-02-10 10:18:10|448.5|448.3|448.4|448.3|448.5|448.3|448.4|448.3|164
1770718700000|2026-02-10 10:18:20|448.5|448.4|448.4|448.3|448.5|448.4|448.4|448.3|1363
1770718720000|2026-02-10 10:18:40|||||||||562
1770718730000|2026-02-10 10:18:50|448.5||448.5||448.5||448.5||331
1770718750000|2026-02-10 10:19:10|448.4|448.2|448.4|448.2|448.4|448.2|448.4|448.2|896
1770718800000|2026-02-10 10:20:00|448.5|448.3|448.2|448|448.5|448.3|448.2|448|1151
1770718810000|2026-02-10 10:20:10|448.1||448.1||448.1||448.1||0
1770718890000|2026-02-10 10:21:30|448.2||448.1||448.2||448.1||0
1770718930000|2026-02-10 10:22:10|||||||||1441
1770718950000|2026-02-10 10:22:30|||||||||84
1770718960000|2026-02-10 10:22:40|448|447.9|448|447.9|448|447.9|448|447.9|113
1770718970000|2026-02-10 10:22:50|447.9|447.7|447.9|447.7|447.9|447.7|447.9|447.7|902
1770718980000|2026-02-10 10:23:00|448|447.8|448|447.8|448|447.8|448|447.8|0
1770718990000|2026-02-10 10:23:10|448.1|448.1|448.2|448.1|448.2|448.1|448.1|448.1|984
1770719000000|2026-02-10 10:23:20||448||448||448||448|0
1770719030000|2026-02-10 10:23:50|448.1||448.1||448.1||448.1||200
1770719080000|2026-02-10 10:24:40|448.2||448.2||448.2||448.2||0
1770719110000|2026-02-10 10:25:10|448.3|448.2|448.3|448.2|448.4|448.2|448.3|448.2|0
1770719130000|2026-02-10 10:25:30|448.4||448.4||448.4||448.4||0
1770719200000|2026-02-10 10:26:40||448.3||448.3||448.3||448.3|0
1770719240000|2026-02-10 10:27:20|448.5||448.5||448.5||448.5||0
1770719340000|2026-02-10 10:29:00|448.4||448.4||448.4||448.4||0
1770719370000|2026-02-10 10:29:30|||||||||1157
1770719440000|2026-02-10 10:30:40|448.3|448.2|448.3|448.2|448.3|448.2|448.3|448.2|1577
1770719460000|2026-02-10 10:31:00||448.1||448.1||448.1||448.1|0
1770719530000|2026-02-10 10:32:10||448.2||448.2||448.2||448.2|295
1770719550000|2026-02-10 10:32:30||448.1||448.1||448.1||448.1|0
1770719570000|2026-02-10 10:32:50||448.2||448.1||448.2||448.1|0
1770719630000|2026-02-10 10:33:50|448.2|448|448.2|448.1|448.2|448.1|448.2|448|459
1770719640000|2026-02-10 10:34:00|448.3|448.2|448.3|448.2|448.3|448.2|448.3|448.2|0
1770719740000|2026-02-10 10:35:40|448.2|448.1|448.2|448.1|448.2|448.1|448.2|448.1|494
1770719780000|2026-02-10 10:36:20||448||448||448||448|1479
1770719920000|2026-02-10 10:38:40||448.1||448.1||448.1||448.1|0
1770719940000|2026-02-10 10:39:00|448.3|448.2|448.3|448.2|448.3|448.2|448.3|448.2|0
1770719980000|2026-02-10 10:39:40|448.4|448.3|448.4|448.3|448.5|448.3|448.4|448.3|0
1770719990000|2026-02-10 10:39:50||448.2||448.2||448.2||448.2|0
1770720010000|2026-02-10 10:40:10|448.6|448.5|448.6|448.5|448.6|448.5|448.6|448.5|0
1770720030000|2026-02-10 10:40:30|448.3|448.1|448.3|448.1|448.3|448.1|448.3|448.1|0
1770720180000|2026-02-10 10:43:00|448.4|448.4|448.6|448.4|448.6|448.4|448.4|448.4|3200
1770720250000|2026-02-10 10:44:10|448.7|448.5|448.7|448.6|448.7|448.6|448.7|448.5|0
1770720300000|2026-02-10 10:45:00|||||||||100
1770720330000|2026-02-10 10:45:30|448.5|448.3|448.5|448.3|448.5|448.3|448.5|448.3|1309
1770720390000|2026-02-10 10:46:30||448.4||448.4||448.4||448.4|0
1770720410000|2026-02-10 10:46:50||448.3||448.3||448.3||448.3|0
1770720480000|2026-02-10 10:48:00|448.6|448.4|448.6|448.4|448.6|448.4|448.6|448.4|0
1770720550000|2026-02-10 10:49:10||448.5||448.4||448.5||448.4|0
1770720610000|2026-02-10 10:50:10|448.8|448.5|448.8|448.7|448.8|448.7|448.8|448.5|0
1770720670000|2026-02-10 10:51:10|448.7|448.6|448.7|448.6|448.7|448.6|448.7|448.6|136
1770720680000|2026-02-10 10:51:20|448.8|448.7|448.8|448.7|448.8|448.7|448.8|448.7|1740
1770720750000|2026-02-10 10:52:30|448.9|448.8|448.9|448.7|448.9|448.8|448.9|448.7|29
1770720820000|2026-02-10 10:53:40||448.8||448.8||448.8||448.8|2267
1770720840000|2026-02-10 10:54:00|448.8|448.7|448.8|448.7|448.8|448.7|448.8|448.7|0
1770720870000|2026-02-10 10:54:30|448.5|448.4|448.5|448.4|448.5|448.4|448.5|448.4|0
1770720880000|2026-02-10 10:54:40|448.6|448.3|448.3|448.2|448.6|448.3|448.3|448.2|1803
1770720910000|2026-02-10 10:55:10|448.4|448.5|448.6|448.4|448.6|448.5|448.4|448.4|0
1770720920000|2026-02-10 10:55:20|448.7|448.5|448.7|448.5|448.7|448.5|448.7|448.5|0
1770720930000|2026-02-10 10:55:30|448.6|448.4|448.6|448.4|448.6|448.4|448.6|448.4|0
1770720950000|2026-02-10 10:55:50||448.5||448.4||448.5||448.4|0
1770721020000|2026-02-10 10:57:00|448.5|448.3|448.5|448.3|448.5|448.3|448.5|448.3|937
1770721040000|2026-02-10 10:57:20|448.4||448.4||448.4||448.4||0
1770721050000|2026-02-10 10:57:30||448.2||448.2||448.2||448.2|0
1770721130000|2026-02-10 10:58:50|448.3||448.3||448.3||448.3||0
1770721140000|2026-02-10 10:59:00|448.4|448.3|448.4|448.3|448.4|448.3|448.4|448.3|700
1770721150000|2026-02-10 10:59:10|448.5|448.4|448.5|448.4|448.5|448.4|448.5|448.4|0
1770721160000|2026-02-10 10:59:20||448.3||448.3||448.3||448.3|0
1770721240000|2026-02-10 11:00:40||448.4||448.3||448.4||448.3|0
1770721260000|2026-02-10 11:01:00|448.6|448.8|449|448.8|449|448.8|448.6|448.8|1441
1770721360000|2026-02-10 11:02:40|448.9|448.7|448.9|448.7|448.9|448.7|448.9|448.7|0
1770721430000|2026-02-10 11:03:50||448.8||448.7||448.8||448.7|0
1770721530000|2026-02-10 11:05:30||448.8||448.7||448.8||448.7|0
1770721540000|2026-02-10 11:05:40||448.8||448.7||448.8||448.7|0
1770721550000|2026-02-10 11:05:50||448.8||448.8||448.8||448.8|900
1770721570000|2026-02-10 11:06:10||448.7||448.7||448.7||448.7|1441
1770721740000|2026-02-10 11:09:00|||||||||300
1770721770000|2026-02-10 11:09:30|||||||||12
1770721820000|2026-02-10 11:10:20|448.7|448.6|448.6|448.5|448.7|448.6|448.6|448.5|3545
1770721830000|2026-02-10 11:10:30||448.4||448.4||448.4||448.4|947
1770721840000|2026-02-10 11:10:40|||||||||100
1770721910000|2026-02-10 11:11:50|448.5|448.3|448.5|448.3|448.5|448.3|448.5|448.3|0
1770721940000|2026-02-10 11:12:20|448.6|448.4|448.6|448.4|448.6|448.4|448.6|448.4|0
1770722070000|2026-02-10 11:14:30||448.5||448.5||448.5||448.5|0
1770722110000|2026-02-10 11:15:10||448.4||448.4||448.4||448.4|5101
1770722200000|2026-02-10 11:16:40|448.5|448.3|448.5|448.3|448.5|448.3|448.5|448.3|0
1770722300000|2026-02-10 11:18:20|448.4||448.4||448.4||448.4||0
1770722350000|2026-02-10 11:19:10|448.5||448.5||448.5||448.5||166
1770722360000|2026-02-10 11:19:20||448.4||448.3||448.4||448.3|300
1770722380000|2026-02-10 11:19:40|||||||||140
1770722440000|2026-02-10 11:20:40||448.4||448.3||448.4||448.3|0
1770722490000|2026-02-10 11:21:30|448.6|448.4|448.6|448.5|448.6|448.5|448.6|448.4|1288
1770722500000|2026-02-10 11:21:40||448.4||448.4||448.4||448.4|0
1770722570000|2026-02-10 11:22:50||448.5||448.4||448.5||448.4|920
1770722680000|2026-02-10 11:24:40||448.5||448.5||448.5||448.5|0
1770722710000|2026-02-10 11:25:10|||||||||213
1770722730000|2026-02-10 11:25:30|448.7|448.6|448.7|448.6|448.7|448.6|448.7|448.6|1990
1770722740000|2026-02-10 11:25:40|||||||||171
1770722760000|2026-02-10 11:26:00|448.8|448.7|448.8|448.6|448.8|448.7|448.8|448.6|1455
1770722890000|2026-02-10 11:28:10|448.6|448.5|448.6|448.4|448.6|448.5|448.6|448.4|866
1770723000000|2026-02-10 11:30:00|448.5|448.5|448.5|448.4|448.5|448.5|448.5|448.4|2071
1770723220000|2026-02-10 11:33:40|448.6|448.5|448.6|448.5|448.6|448.5|448.6|448.5|144
1770723230000|2026-02-10 11:33:50||448.4||448.4||448.4||448.4|0
1770723240000|2026-02-10 11:34:00|448.5|448.3|448.5|448.3|448.5|448.3|448.5|448.3|199
1770723310000|2026-02-10 11:35:10|448.4|448.2|448.4|448.2|448.4|448.2|448.4|448.2|0
1770723380000|2026-02-10 11:36:20|||||||||1
1770723420000|2026-02-10 11:37:00|448.1|447.9|448.1|447.8|448.1|447.9|448.1|447.8|100
1770723430000|2026-02-10 11:37:10|448|447.6|447.9|447.6|448|447.6|447.9|447.6|1500
1770723440000|2026-02-10 11:37:20|447.8|447.5|447.8|447.5|447.8|447.5|447.8|447.5|0
1770723490000|2026-02-10 11:38:10|447.7|447.6|447.9|447.7|448|447.9|447.7|447.6|4360
1770723600000|2026-02-10 11:40:00|447.6|447.5|447.6|447.5|447.6|447.5|447.6|447.5|0
1770723610000|2026-02-10 11:40:10|447.5|447.4|447.4|447.2|447.5|447.4|447.4|447.2|1782
1770723670000|2026-02-10 11:41:10|447.3|447.1|447.2|447.1|447.3|447.1|447.2|447.1|0
1770723690000|2026-02-10 11:41:30|447|446.9|447.1|446.9|447.1|447|447|446.9|10683
1770723700000|2026-02-10 11:41:40|447.2|447.1|447.2|447.1|447.2|447.1|447.2|447.1|0
1770723710000|2026-02-10 11:41:50|447.3||447.3||447.3||447.3||2
1770723730000|2026-02-10 11:42:10|447.5|447.2|447.6|447.5|447.6|447.5|447.5|447.2|0
1770723740000|2026-02-10 11:42:20||447.4||447.4||447.4||447.4|0
1770723870000|2026-02-10 11:44:30|447.7|447.6|447.7|447.5|447.7|447.6|447.7|447.5|749
1770723940000|2026-02-10 11:45:40||447.6||447.5||447.6||447.5|1802
1770723970000|2026-02-10 11:46:10|447.9|447.8|447.9|447.8|447.9|447.8|447.9|447.8|0
1770723980000|2026-02-10 11:46:20|||||||||180
1770724100000|2026-02-10 11:48:20||447.7||447.7||447.7||447.7|572
1770724160000|2026-02-10 11:49:20|447.8||447.9||447.9||447.8||0
1770724180000|2026-02-10 11:49:40|447.8||447.8||447.8||447.8||0
1770724200000|2026-02-10 11:50:00||447.6||447.6||447.6||447.6|0
1770724260000|2026-02-10 11:51:00|448|447.7|448|447.9|448|447.9|448|447.7|620
1770724270000|2026-02-10 11:51:10|448.1|448|448.1|447.9|448.1|448|448.1|447.9|0
1770724450000|2026-02-10 11:54:10|448|448|448|447.8|448|448|448|447.8|2400
1770724500000|2026-02-10 11:55:00|448.1|447.9|448.2|448|448.2|448|448.1|447.9|2150
1770724540000|2026-02-10 11:55:40|||||||||1351
1770724570000|2026-02-10 11:56:10|448.1|447.9|448.1|447.9|448.1|447.9|448.1|447.9|1664
1770724650000|2026-02-10 11:57:30|448||448.1||448.1||448||0
1770724670000|2026-02-10 11:57:50|448|447.8|448|447.8|448|447.8|448|447.8|1677
1770724730000|2026-02-10 11:58:50|447.9||447.9||447.9||447.9||0
1770724740000|2026-02-10 11:59:00|||||||||200
1770724760000|2026-02-10 11:59:20|448.1|447.9|448.2|448|448.2|448|448.1|447.9|1351
1770724770000|2026-02-10 11:59:30||447.9||447.9||447.9||447.9|0
1770724790000|2026-02-10 11:59:50|448.1|447.8|447.9|447.7|448.1|447.8|447.8|447.7|0
1770724830000|2026-02-10 12:00:30||447.6||447.6||447.6||447.6|0
1770724880000|2026-02-10 12:01:20||447.7||447.7||447.7||447.7|0
1770724930000|2026-02-10 12:02:10||447.8||447.7||447.8||447.7|0
1770724940000|2026-02-10 12:02:20||447.8||447.7||447.8||447.7|0
1770724950000|2026-02-10 12:02:30||447.8||447.8||447.8||447.8|0
1770724970000|2026-02-10 12:02:50||447.7||447.8||447.8||447.7|0
1770724980000|2026-02-10 12:03:00|448|447.9|448|447.8|448|447.9|448|447.8|0
1770724990000|2026-02-10 12:03:10||447.9||447.9||447.9||447.9|0
1770725000000|2026-02-10 12:03:20|448.2|448|448.2|448|448.2|448|448.2|448|0
1770725070000|2026-02-10 12:04:30||448.1||448.1||448.1||448.1|0
1770725120000|2026-02-10 12:05:20||448||448||448||448|763
1770725140000|2026-02-10 12:05:40||448.1||448.1||448.1||448.1|0
1770725160000|2026-02-10 12:06:00|448.3|448.2|448.3|448.2|448.3|448.2|448.3|448.2|0
1770725170000|2026-02-10 12:06:10|448.6|448.4|448.6|448.4|448.6|448.5|448.6|448.4|0
1770725220000|2026-02-10 12:07:00||448.5||448.5||448.5||448.5|0
1770725230000|2026-02-10 12:07:10|448.7|448.6|448.7|448.6|448.7|448.6|448.7|448.6|0
1770725320000|2026-02-10 12:08:40|448.9|448.7|448.9|448.7|448.9|448.7|448.9|448.7|0
1770725350000|2026-02-10 12:09:10|449.4|448.8|449.5|449.4|449.5|449.4|449.4|448.8|1351
1770725370000|2026-02-10 12:09:30||449.3||449.3||449.3||449.3|0
1770725380000|2026-02-10 12:09:40|449.3|449.1|449.3|449.1|449.3|449.1|449.3|449.1|0
1770725410000|2026-02-10 12:10:10|449.2|448.9|449.2|449|449.2|449|449.2|448.9|2088
1770725440000|2026-02-10 12:10:40||449.1||449.1||449.1||449.1|0
1770725450000|2026-02-10 12:10:50||449||449||449||449|0
1770725550000|2026-02-10 12:12:30|449.1|448.6|448.7|448.6|449.1|448.6|448.7|448.6|901
1770725580000|2026-02-10 12:13:00|448.8||448.7||448.8||448.7||1837
1770725610000|2026-02-10 12:13:30|448.8|448.7|448.8|448.7|448.8|448.7|448.8|448.7|0
1770725670000|2026-02-10 12:14:30|448.7|448.6|448.8|448.6|448.8|448.6|448.7|448.6|0
1770725740000|2026-02-10 12:15:40|||||||||1211
1770725850000|2026-02-10 12:17:30|448.7|448.5|448.7|448.5|448.7|448.5|448.7|448.5|0
1770725880000|2026-02-10 12:18:00|448.5|448.4|448.5|448.4|448.5|448.4|448.5|448.4|2113
1770725890000|2026-02-10 12:18:10|448.6|448.5|448.6|448.4|448.6|448.5|448.6|448.4|0
1770725900000|2026-02-10 12:18:20|448.5||448.6||448.6||448.5||0
1770725980000|2026-02-10 12:19:40||448.5||448.5||448.5||448.5|0
1770726020000|2026-02-10 12:20:20|||||||||700
1770726050000|2026-02-10 12:20:50||448.4||448.4||448.4||448.4|2
1770726080000|2026-02-10 12:21:20||448.5||448.5||448.5||448.5|0
1770726090000|2026-02-10 12:21:30|448.7|448.6|448.8|448.6|448.8|448.6|448.7|448.6|3049
1770726120000|2026-02-10 12:22:00|448.7|448.9|449|448.9|449|448.9|448.7|448.9|0
1770726130000|2026-02-10 12:22:10|449.2|449|449.2|449|449.2|449|449.2|449|172
1770726150000|2026-02-10 12:22:30|449.3||449.3||449.3||449.3||0
1770726190000|2026-02-10 12:23:10|449.4|449.3|449.4|449.3|449.4|449.3|449.4|449.3|847
1770726210000|2026-02-10 12:23:30|449.6|449.5|449.6|449.5|449.6|449.5|449.6|449.5|0
1770726220000|2026-02-10 12:23:40||449.4||449.5||449.5||449.4|0
1770726230000|2026-02-10 12:23:50|449.7||449.7||449.7||449.7||0
1770726240000|2026-02-10 12:24:00|449.5|449.4|449.5|449.4|449.5|449.4|449.5|449.4|0
1770726290000|2026-02-10 12:24:50|449.6||449.6||449.6||449.6||0
1770726350000|2026-02-10 12:25:50|449.4|449.3|449.4|449.3|449.4|449.3|449.4|449.3|686
1770726370000|2026-02-10 12:26:10|449.3|449.2|449.3|449.2|449.3|449.2|449.3|449.2|0
1770726500000|2026-02-10 12:28:20||449.1||449.1||449.1||449.1|0
1770726540000|2026-02-10 12:29:00|449.1|449|449.1|449|449.1|449|449.1|449|225
1770726550000|2026-02-10 12:29:10|449.2||449.1||449.2||449.1||0
1770726560000|2026-02-10 12:29:20|449|448.9|449.1|448.9|449.1|448.9|449|448.9|906
1770726570000|2026-02-10 12:29:30|449|448.8|448.8|448.6|449|448.8|448.8|448.6|1577
1770726610000|2026-02-10 12:30:10|448.7|448.5|448.7|448.5|448.7|448.5|448.7|448.5|0
1770726660000|2026-02-10 12:31:00||448.6||448.6||448.6||448.5|0
1770726700000|2026-02-10 12:31:40|448.8|448.7|448.8|448.7|448.8|448.7|448.8|448.7|1351
1770726720000|2026-02-10 12:32:00|448.9|448.8|449|448.9|449|448.9|448.9|448.8|1763
1770726730000|2026-02-10 12:32:10|449.1|448.8|449|448.8|449.1|448.8|449|448.8|1500
1770726830000|2026-02-10 12:33:50|448.9||448.9||448.9||448.9||0
1770726850000|2026-02-10 12:34:10|449.1|448.9|449.1|448.9|449.1|448.9|449.1|448.9|0
1770726910000|2026-02-10 12:35:10|449|448.8|449|448.8|449|448.8|449|448.8|0
1770726920000|2026-02-10 12:35:20|448.9||448.9||448.9||448.9||0
1770726940000|2026-02-10 12:35:40|449||449||449||449||0
1770727090000|2026-02-10 12:38:10|449.3|449.1|449.3|449.2|449.3|449.2|449.3|449.1|1990
1770727190000|2026-02-10 12:39:50|449.4||449.4||449.4||449.4||1351
1770727220000|2026-02-10 12:40:20|449.5|449.4|449.5|449.4|449.5|449.4|449.5|449.4|500
1770727260000|2026-02-10 12:41:00|449.6||449.6||449.6||449.6||69
1770727270000|2026-02-10 12:41:10|449.5||449.5||449.6||449.5||0
1770727280000|2026-02-10 12:41:20|449.6||449.5||449.6||449.5||0
1770727290000|2026-02-10 12:41:30|449.6||449.6||449.6||449.5||0
1770727310000|2026-02-10 12:41:50|449.5||449.5||449.5||449.5||0
1770727320000|2026-02-10 12:42:00||449.3||449.3||449.3||449.3|0
1770727330000|2026-02-10 12:42:10|449.4|449.2|449.4|449.2|449.4|449.2|449.4|449.2|1350
1770727350000|2026-02-10 12:42:30|449.5|449.3|449.5|449.3|449.5|449.3|449.5|449.3|0
1770727380000|2026-02-10 12:43:00|449.6|449.4|449.6|449.4|449.6|449.4|449.6|449.4|1696
1770727390000|2026-02-10 12:43:10|449.5|449.3|449.5|449.3|449.5|449.3|449.5|449.3|0
1770727410000|2026-02-10 12:43:30|449.6|449.4|449.7|449.5|449.7|449.5|449.6|449.4|627
1770727520000|2026-02-10 12:45:20|449.5|449.4|449.5|449.4|449.5|449.4|449.5|449.4|179
1770727540000|2026-02-10 12:45:40|449.6||449.6||449.6||449.6||0
1770727600000|2026-02-10 12:46:40|449.5||449.5||449.5||449.5||0
1770727720000|2026-02-10 12:48:40|449.4|449.3|449.4|449.3|449.4|449.3|449.4|449.3|2199
1770727760000|2026-02-10 12:49:20|449.5|449.4|449.5|449.4|449.5|449.4|449.5|449.4|0
1770727790000|2026-02-10 12:49:50||449.3||449.3||449.3||449.3|0
1770727850000|2026-02-10 12:50:50|449.4||449.4||449.4||449.4||0
1770727900000|2026-02-10 12:51:40||449.2||449.2||449.2||449.2|940
1770727920000|2026-02-10 12:52:00|449.3|449.1|449.3|449.1|449.3|449.1|449.3|449.1|1401
1770727940000|2026-02-10 12:52:20|449.2||449.3||449.3||449.2||0
1770728110000|2026-02-10 12:55:10|449.2|449.2|449.3|449.2|449.3|449.2|449.2|449.2|0
1770728130000|2026-02-10 12:55:30||449.1||449.2||449.2||449.1|0
1770728140000|2026-02-10 12:55:40||449.1||449.2||449.2||449.1|0
1770728160000|2026-02-10 12:56:00|449.4|449.3|449.4|449.3|449.4|449.3|449.4|449.3|0
1770728180000|2026-02-10 12:56:20||449.2||449.2||449.2||449.2|0
1770728230000|2026-02-10 12:57:10|449.5|449.4|449.5|449.4|449.5|449.4|449.5|449.4|0
1770728270000|2026-02-10 12:57:50|449.6|449.5|449.6|449.5|449.6|449.5|449.6|449.5|2135
1770728280000|2026-02-10 12:58:00|449.5|449.4|449.5|449.4|449.5|449.4|449.5|449.4|47
1770728340000|2026-02-10 12:59:00|449.4|449.2|449.4|449.2|449.4|449.2|449.4|449.2|150
1770728360000|2026-02-10 12:59:20|449.3||449.3||449.3||449.3||0
1770728380000|2026-02-10 12:59:40|449.2|449.1|449.1|449|449.2|449.1|449.1|449|105
1770728390000|2026-02-10 12:59:50||448.9||448.9||448.9||448.9|0
1770728400000|2026-02-10 13:00:00||448.8||448.8||448.8||448.8|0
1770728430000|2026-02-10 13:00:30|449||449||449||449||0
1770728450000|2026-02-10 13:00:50|449.1|449|449.1|449|449.1|449|449.1|449|375
1770728480000|2026-02-10 13:01:20|449.2|449.1|449.2|449.1|449.2|449.1|449.2|449.1|0
1770728550000|2026-02-10 13:02:30|449.1|448.9|449.1|448.9|449.1|448.9|449.1|448.9|630
1770728590000|2026-02-10 13:03:10|449.3|449.2|449.3|449.2|449.3|449.2|449.3|449.2|0
1770728600000|2026-02-10 13:03:20||449.1||449.1||449.1||449.1|0
1770728660000|2026-02-10 13:04:20|449.2|449|449.2|449|449.2|449|449.2|449|2100
1770728740000|2026-02-10 13:05:40|449|448.9|449|448.9|449|448.9|449|448.9|1272
1770728750000|2026-02-10 13:05:50|448.9|448.7|448.9|448.7|448.9|448.7|448.9|448.7|992
1770728840000|2026-02-10 13:07:20|448.8|448.6|448.8|448.6|448.8|448.6|448.8|448.6|1696
1770728990000|2026-02-10 13:09:50|448.7||448.8||448.8||448.7||13
1770729020000|2026-02-10 13:10:20|448.7||448.7||448.7||448.7||253
1770729060000|2026-02-10 13:11:00|448.6|448.5|448.6|448.5|448.6|448.5|448.6|448.5|0
1770729090000|2026-02-10 13:11:30|448.7|448.6|448.7|448.6|448.7|448.6|448.7|448.6|0
1770729140000|2026-02-10 13:12:20|448.8||448.8||448.8||448.8||1272
1770729150000|2026-02-10 13:12:30||448.7||448.7||448.7||448.7|1272
1770729190000|2026-02-10 13:13:10|449.1|449|449.1|449|449.1|449|449.1|449|0
1770729240000|2026-02-10 13:14:00||448.9||448.9||448.9||448.9|1272
1770729260000|2026-02-10 13:14:20|449|448.7|449|448.7|449|448.7|449|448.7|813
1770729270000|2026-02-10 13:14:30|448.9||448.9||448.9||448.9||3
1770729330000|2026-02-10 13:15:30||448.8||448.8||448.8||448.8|0
1770729350000|2026-02-10 13:15:50||448.7||448.8||448.8||448.7|0
1770729360000|2026-02-10 13:16:00||448.7||448.7||448.8||448.7|0
1770729370000|2026-02-10 13:16:10||448.8||448.7||448.8||448.7|0
1770729420000|2026-02-10 13:17:00|448.8|448.6|448.8|448.6|448.8|448.6|448.8|448.6|0
1770729430000|2026-02-10 13:17:10|448.7|448.5|448.7|448.5|448.7|448.5|448.7|448.5|723
1770729480000|2026-02-10 13:18:00|448.9|448.7|448.8|448.7|448.9|448.7|448.8|448.7|801
1770729490000|2026-02-10 13:18:10||448.6||448.6||448.6||448.6|0
1770729510000|2026-02-10 13:18:30||448.7||448.7||448.7||448.6|0
1770729520000|2026-02-10 13:18:40|448.9||448.9||448.9||448.9||2330
1770729580000|2026-02-10 13:19:40|448.8||448.8||448.8||448.8||300
1770729590000|2026-02-10 13:19:50|448.7|448.6|448.7|448.6|448.7|448.6|448.7|448.6|600
1770729600000|2026-02-10 13:20:00|448.6|448.4|448.6|448.4|448.6|448.4|448.6|448.4|1172
1770729630000|2026-02-10 13:20:30||448.5||448.5||448.5||448.5|0
1770729640000|2026-02-10 13:20:40||448.4||448.5||448.5||448.4|0
1770729680000|2026-02-10 13:21:20||448.4||448.4||448.5||448.4|0
1770729690000|2026-02-10 13:21:30|448.5||448.5||448.5||448.5||0
1770729750000|2026-02-10 13:22:30||448.3||448.3||448.3||448.3|0
1770729840000|2026-02-10 13:24:00|448.6|448.4|448.6|448.5|448.6|448.5|448.6|448.4|0
1770729900000|2026-02-10 13:25:00|448.7|448.6|448.7|448.6|448.7|448.6|448.7|448.5|435
1770729980000|2026-02-10 13:26:20|||||||||455
1770730010000|2026-02-10 13:26:50|||||||||1510
1770730110000|2026-02-10 13:28:30|||||||||80
1770730120000|2026-02-10 13:28:40||448.5||448.5||448.5||448.5|527
1770730200000|2026-02-10 13:30:00|||||||||20
1770730270000|2026-02-10 13:31:10|448.8|448.7|448.9|448.7|448.9|448.7|448.8|448.7|1639
1770730290000|2026-02-10 13:31:30|448.8|448.6|448.8|448.6|448.8|448.6|448.8|448.6|915
1770730320000|2026-02-10 13:32:00|449|448.8|449|448.8|449|448.8|449|448.8|2484
1770730350000|2026-02-10 13:32:30|448.9|448.9|448.8|448.7|448.9|448.9|448.8|448.7|0
1770730360000|2026-02-10 13:32:40|449|448.8|449|448.8|449|448.8|449|448.8|178
1770730430000|2026-02-10 13:33:50|448.9|448.6|448.8|448.6|448.9|448.6|448.8|448.6|52
1770730530000|2026-02-10 13:35:30|448.5|448.3|448.5|448.3|448.5|448.3|448.5|448.3|694
1770730550000|2026-02-10 13:35:50|448.3|448.2|448.3|448.2|448.4|448.2|448.3|448.2|2102
1770730560000|2026-02-10 13:36:00|448.4||448.4||448.4||448.4||905
1770730570000|2026-02-10 13:36:10||448.3||448.2||448.3||448.2|0
1770730590000|2026-02-10 13:36:30||448.3||448.2||448.3||448.2|1870
1770730640000|2026-02-10 13:37:20||448.3||448.3||448.3||448.3|0
1770730650000|2026-02-10 13:37:30||448.2||448.2||448.2||448.2|0
1770730690000|2026-02-10 13:38:10|448.3||448.3||448.3||448.3||1042
1770730710000|2026-02-10 13:38:30|448.8|448.7|448.8|448.7|448.8|448.7|448.8|448.7|0
1770730720000|2026-02-10 13:38:40||448.6||448.6||448.6||448.6|0
1770730730000|2026-02-10 13:38:50||448.7||448.7||448.7||448.7|0
1770730740000|2026-02-10 13:39:00|448.9|448.8|448.9|448.8|448.9|448.8|448.9|448.8|1233
1770730750000|2026-02-10 13:39:10|||||||||33
1770730760000|2026-02-10 13:39:20||448.7||448.7||448.7||448.7|0
1770730770000|2026-02-10 13:39:30|449|448.9|449|448.9|449|448.9|449|448.9|1272
1770730850000|2026-02-10 13:40:50|449.1|449|449.1|449|449.1|449|449.1|449|1233
1770730870000|2026-02-10 13:41:10||448.9||448.9||448.9||448.9|719
1770730910000|2026-02-10 13:41:50|449.2|449|449.2|449.1|449.2|449.1|449.2|449|0
1770730990000|2026-02-10 13:43:10|||||||||835
1770731060000|2026-02-10 13:44:20||449||449||449||449|0
1770731080000|2026-02-10 13:44:40|449.1|448.9|449.1|448.9|449.1|448.9|449.1|448.9|1760
1770731090000|2026-02-10 13:44:50|449|448.7|449|448.7|449|448.7|449|448.7|0
1770731110000|2026-02-10 13:45:10|448.9||448.9||448.9||448.9||0
1770731150000|2026-02-10 13:45:50||448.8||448.7||448.8||448.7|0
1770731250000|2026-02-10 13:47:30|449|448.8|449|448.9|449|448.9|449|448.8|112
1770731260000|2026-02-10 13:47:40|449.1|449|449.1|448.9|449.1|449|449.1|448.9|0
1770731270000|2026-02-10 13:47:50|449.2|449|449.2|449|449.2|449|449.2|449|758
1770731290000|2026-02-10 13:48:10||449.1||449.1||449.1||449.1|0
1770731310000|2026-02-10 13:48:30||449||449||449||449|0
1770731320000|2026-02-10 13:48:40|449.3|449.1|449.3|449.2|449.3|449.2|449.3|449.1|4
1770731330000|2026-02-10 13:48:50|449.4||449.4||449.4||449.4||0
1770731340000|2026-02-10 13:49:00||449.3||449.3||449.3||449.3|0
1770731380000|2026-02-10 13:49:40|449.5|449.4|449.5|449.4|449.5|449.4|449.5|449.4|0
1770731390000|2026-02-10 13:49:50|449.6|449.3|449.6|449.4|449.6|449.4|449.6|449.3|0
1770731400000|2026-02-10 13:50:00||449.5||449.5||449.5||449.5|90
1770731450000|2026-02-10 13:50:50||449.4||449.4||449.4||449.4|3
1770731470000|2026-02-10 13:51:10|449.5|449.3|449.5|449.3|449.5|449.3|449.5|449.3|931
1770731560000|2026-02-10 13:52:40|449.4||449.5||449.5||449.4||0
1770731570000|2026-02-10 13:52:50|449.4||449.4||449.4||449.4||0
1770731610000|2026-02-10 13:53:30|449.3|449.2|449.3|449.2|449.3|449.2|449.3|449.2|309
1770731620000|2026-02-10 13:53:40|449.4||449.4||449.4||449.4||13
1770731680000|2026-02-10 13:54:40|449.3||449.3||449.3||449.3||0
1770731690000|2026-02-10 13:54:50|449.4||449.4||449.4||449.4||0
1770731700000|2026-02-10 13:55:00|449.3||449.4||449.4||449.3||0
1770731710000|2026-02-10 13:55:10|449.3||449.3||449.3||449.3||0
1770731720000|2026-02-10 13:55:20|449.4||449.4||449.4||449.4||0
1770731730000|2026-02-10 13:55:30|449.3||449.3||449.3||449.3||0
1770731810000|2026-02-10 13:56:50|||||||||1261
1770731830000|2026-02-10 13:57:10|449.4|449.3|449.5|449.3|449.5|449.3|449.4|449.3|1050
1770731880000|2026-02-10 13:58:00||449.4||449.4||449.4||449.4|0
1770731890000|2026-02-10 13:58:10||449.3||449.3||449.3||449.3|0
1770731970000|2026-02-10 13:59:30||449.4||449.4||449.4||449.4|300
1770731980000|2026-02-10 13:59:40|449.6||449.6||449.6||449.6||820
1770732090000|2026-02-10 14:01:30|449.7|449.5|449.6|449.4|449.7|449.5|449.6|449.4|2591
1770732110000|2026-02-10 14:01:50|449.8|449.6|449.7|449.5|449.8|449.6|449.7|449.5|3162
1770732130000|2026-02-10 14:02:10|449.6||449.6||449.6||449.6||0
1770732140000|2026-02-10 14:02:20||449.4||449.4||449.4||449.4|893
1770732150000|2026-02-10 14:02:30||449.5||449.5||449.5||449.5|0
1770732160000|2026-02-10 14:02:40||449.4||449.5||449.5||449.4|0
1770732170000|2026-02-10 14:02:50||449.4||449.5||449.5||449.4|0
1770732190000|2026-02-10 14:03:10||449.4||449.5||449.5||449.4|0
1770732220000|2026-02-10 14:03:40||449.4||449.4||449.4||449.4|0
1770732270000|2026-02-10 14:04:30|||||||||160
1770732400000|2026-02-10 14:06:40|||||||||279
1770732410000|2026-02-10 14:06:50|449.5||449.5||449.5||449.5||0
1770732520000|2026-02-10 14:08:40|449.6|449.5|449.6|449.5|449.6|449.5|449.6|449.5|41
1770732530000|2026-02-10 14:08:50|449.3|449.2|449.3|449.2|449.3|449.2|449.3|449.2|0
1770732540000|2026-02-10 14:09:00|449.2|449.1|449.2|449.1|449.2|449.1|449.2|449.1|893
1770732550000|2026-02-10 14:09:10||449||449||449||449|0
1770732590000|2026-02-10 14:09:50||449.1||449.1||449.1||449.1|0
1770732600000|2026-02-10 14:10:00|449.3||449.2||449.3||449.2||124
1770732630000|2026-02-10 14:10:30|449.3||449.3||449.3||449.3||0
1770732640000|2026-02-10 14:10:40|449.4||449.3||449.4||449.3||0
1770732720000|2026-02-10 14:12:00|449.4|449.2|449.5|449.4|449.5|449.4|449.4|449.2|0
1770732740000|2026-02-10 14:12:20||449.3||449.3||449.3||449.3|0
1770732770000|2026-02-10 14:12:50|449.6|449.4|449.6|449.5|449.6|449.5|449.6|449.4|102
1770732780000|2026-02-10 14:13:00||449.4||449.4||449.4||449.4|0
1770732800000|2026-02-10 14:13:20||449.5||449.5||449.5||449.5|0
1770732810000|2026-02-10 14:13:30|449.7|449.6|449.7|449.5|449.7|449.6|449.7|449.5|0
1770732950000|2026-02-10 14:15:50|449.9|449.7|449.9|449.7|449.9|449.7|449.9|449.7|0
1770732960000|2026-02-10 14:16:00||449.6||449.6||449.6||449.6|0
1770732970000|2026-02-10 14:16:10|450|449.7|450|449.8|450|449.8|450|449.6|1591
1770732980000|2026-02-10 14:16:20|449.8|449.7|449.8|449.6|449.8|449.7|449.8|449.6|2223
1770733030000|2026-02-10 14:17:10|449.7|449.4|449.6|449.3|449.7|449.4|449.6|449.3|272
1770733100000|2026-02-10 14:18:20|449.5||449.5||449.5||449.5||0
1770733140000|2026-02-10 14:19:00||449.4||449.4||449.4||449.4|0
1770733150000|2026-02-10 14:19:10|449.7|449.5|449.7|449.5|449.7|449.5|449.7|449.5|0
1770733170000|2026-02-10 14:19:30||449.6||449.6||449.6||449.6|0
1770733210000|2026-02-10 14:20:10|449.8|449.7|449.8|449.7|449.8|449.7|449.8|449.7|405
1770733240000|2026-02-10 14:20:40|449.9|449.8|450|449.9|450|449.9|449.9|449.8|355
1770733270000|2026-02-10 14:21:10|450.1||450.1||450.1||450.1||1500
1770733310000|2026-02-10 14:21:50|||||||||338
1770733350000|2026-02-10 14:22:30||450||450||450||450|0
1770733360000|2026-02-10 14:22:40||449.9||449.9||449.9||449.9|0
1770733450000|2026-02-10 14:24:10|450|449.8|450|449.8|450|449.8|450|449.8|1573
1770733470000|2026-02-10 14:24:30|450.1||450.1||450.1||450.1||0
1770733480000|2026-02-10 14:24:40|450||450||450||450||0
1770733660000|2026-02-10 14:27:40|450.1|449.9|450.1|449.9|450.1|449.9|450.1|449.9|0
1770733680000|2026-02-10 14:28:00|450.3|450|450.3|450.2|450.3|450.2|450.3|450|1114
1770733690000|2026-02-10 14:28:10|450.4||450.4||450.4||450.4||1000
1770733730000|2026-02-10 14:28:50|450.3||450.3||450.3||450.3||0
1770733750000|2026-02-10 14:29:10|450.4||450.4||450.4||450.4||0
1770733800000|2026-02-10 14:30:00|450.5|450.4|450.6|450.5|450.6|450.5|450.5|450.4|5537
1770733810000|2026-02-10 14:30:10|450.5|450.4|450.4|450.3|450.5|450.4|450.4|450.3|79
1770733830000|2026-02-10 14:30:30|450.3|450.2|450.3|450.2|450.3|450.2|450.3|450.2|93
1770733840000|2026-02-10 14:30:40|450.4|450.3|450.5|450.4|450.5|450.4|450.4|450.3|1644
1770733860000|2026-02-10 14:31:00|450.4|450.3|450.4|450.2|450.4|450.3|450.4|450.1|360
1770733870000|2026-02-10 14:31:10|450.5|450.3|450.5|450.3|450.5|450.3|450.5|450.3|0
1770733890000|2026-02-10 14:31:30||450.4||450.4||450.4||450.4|0
1770733920000|2026-02-10 14:32:00|450.6|450.5|450.6|450.5|450.6|450.5|450.6|450.5|2221
1770733930000|2026-02-10 14:32:10|450.5|450.4|450.5|450.4|450.5|450.4|450.5|450.4|372
1770733950000|2026-02-10 14:32:30|450.4|450.3|450.4|450.3|450.5|450.3|450.4|450.3|0
1770733960000|2026-02-10 14:32:40|450.5|450.2|450.4|450.1|450.5|450.2|450.4|450.1|0
1770733980000|2026-02-10 14:33:00|450.2||450.2||450.2||450.2||0
1770734000000|2026-02-10 14:33:20|450.1|449.9|449.9|449.8|450.1|449.9|449.9|449.8|2572
1770734020000|2026-02-10 14:33:40|449.8|449.6|449.9|449.6|449.9|449.7|449.8|449.6|0
1770734040000|2026-02-10 14:34:00|449.8|449.4|449.5|449.4|449.8|449.4|449.5|449.4|581
1770734060000|2026-02-10 14:34:20|449.7|449.5|449.7|449.5|449.7|449.5|449.7|449.5|0
1770734070000|2026-02-10 14:34:30|449.6|449.4|449.7|449.5|449.7|449.5|449.6|449.4|1300
1770734080000|2026-02-10 14:34:40|449.8|449.6|449.8|449.7|449.8|449.7|449.8|449.6|307
1770734090000|2026-02-10 14:34:50|449.9|449.6|449.7|449.6|449.9|449.6|449.7|449.6|395
1770734100000|2026-02-10 14:35:00|449.6|449.4|449.6|449.4|449.6|449.5|449.6|449.4|498
1770734110000|2026-02-10 14:35:10|449.7|449.5|449.6|449.4|449.7|449.5|449.6|449.4|0
1770734120000|2026-02-10 14:35:20|449.7|449.5|449.8|449.6|449.8|449.6|449.7|449.5|0
1770734130000|2026-02-10 14:35:30||449.5||449.5||449.5||449.5|0
1770734140000|2026-02-10 14:35:40|449.9|449.6|449.9|449.8|449.9|449.8|449.9|449.6|1094
1770734150000|2026-02-10 14:35:50|450|449.7|449.7|449.4|450|449.7|449.7|449.4|1722
1770734160000|2026-02-10 14:36:00|449.5||449.6||449.6||449.5||0
1770734170000|2026-02-10 14:36:10|449.5|449.3|449.6|449.4|449.6|449.4|449.5|449.3|971
1770734180000|2026-02-10 14:36:20|449.8|449.6|449.8|449.6|449.8|449.6|449.8|449.6|0
1770734200000|2026-02-10 14:36:40||449.7||449.7||449.7||449.7|2130
1770734220000|2026-02-10 14:37:00|449.9|449.8|450|449.9|450|449.9|449.9|449.8|1192
1770734230000|2026-02-10 14:37:10|450.1|450|450.1|450|450.1|450|450.1|450|290
1770734240000|2026-02-10 14:37:20||449.9||449.9||449.9||449.9|0
1770734260000|2026-02-10 14:37:40|450.3|450|450.3|450.2|450.3|450.2|450.3|450|1984
1770734290000|2026-02-10 14:38:10|450.4|450.3|450.4|450.3|450.4|450.3|450.4|450.3|3
1770734300000|2026-02-10 14:38:20|450.5|450.4|450.5|450.4|450.5|450.4|450.5|450.4|0
1770734310000|2026-02-10 14:38:30||450.3||450.3||450.3||450.3|0
1770734350000|2026-02-10 14:39:10|450.6|450.4|450.6|450.4|450.6|450.4|450.6|450.4|4
1770734360000|2026-02-10 14:39:20|450.5|450.3|450.5|450.3|450.5|450.3|450.5|450.3|2221
1770734400000|2026-02-10 14:40:00|450.6|450.4|450.5|450.4|450.6|450.4|450.5|450.4|0
1770734410000|2026-02-10 14:40:10|450.4|450.3|450.5|450.3|450.5|450.3|450.4|450.3|0
1770734430000|2026-02-10 14:40:30|450.6|450.5|450.6|450.5|450.6|450.5|450.6|450.5|120
1770734460000|2026-02-10 14:41:00|450.7|450.6|450.8|450.7|450.8|450.7|450.7|450.6|15
1770734470000|2026-02-10 14:41:10|450.9|450.8|450.9|450.8|450.9|450.8|450.9|450.8|0
1770734490000|2026-02-10 14:41:30|451.1|450.9|451.1|450.9|451.1|450.9|451.1|450.9|903
1770734530000|2026-02-10 14:42:10|451.2|451|451.2|451|451.2|451|451.2|451|0
1770734540000|2026-02-10 14:42:20|451.4|451.1|451.4|451.3|451.4|451.3|451.4|451.1|11
1770734550000|2026-02-10 14:42:30|451.3|451.2|451.3|451.1|451.3|451.2|451.2|451|2025
1770734570000|2026-02-10 14:42:50|451.4|451.2|451.4|451.2|451.4|451.2|451.4|451.2|0
1770734580000|2026-02-10 14:43:00|451.3|451.1|451|450.8|451.3|451.1|451|450.8|541
1770734600000|2026-02-10 14:43:20|451.1|451|451.1|451|451.1|451|451.1|451|1107
1770734610000|2026-02-10 14:43:30||450.9||450.8||450.9||450.8|0
1770734630000|2026-02-10 14:43:50||450.9||450.9||450.9||450.9|0
1770734650000|2026-02-10 14:44:10|451||451||451||451||0
1770734680000|2026-02-10 14:44:40|450.9|450.8|450.9|450.7|450.9|450.8|450.9|450.7|262
1770734700000|2026-02-10 14:45:00||450.8||450.8||450.8||450.8|0
1770734710000|2026-02-10 14:45:10||450.7||450.8||450.8||450.7|0
1770734720000|2026-02-10 14:45:20|451|450.9|451|450.9|451|450.9|451|450.9|0
1770734790000|2026-02-10 14:46:30|450.9|450.8|450.9|450.8|450.9|450.8|450.9|450.8|688
1770734800000|2026-02-10 14:46:40|451||451||451||451||0
1770734820000|2026-02-10 14:47:00||450.9||450.8||450.9||450.8|0
1770734850000|2026-02-10 14:47:30|451.1|451|451.1|451|451.1|451|451.1|451|517
1770734870000|2026-02-10 14:47:50||450.9||450.9||450.9||450.9|0
1770734890000|2026-02-10 14:48:10|451.2|451|451.1|451|451.2|451|451.1|451|1905
1770734920000|2026-02-10 14:48:40|451|450.9|451|450.9|451|450.9|451|450.9|355
1770734950000|2026-02-10 14:49:10|451.1|451|451.1|450.9|451.1|451|451.1|450.9|0
1770734990000|2026-02-10 14:49:50|451|450.8|450.9|450.8|451|450.8|450.9|450.8|287
1770735000000|2026-02-10 14:50:00|450.8|450.7|450.8|450.7|450.8|450.7|450.8|450.7|0
1770735010000|2026-02-10 14:50:10||450.6||450.6||450.6||450.6|0
1770735020000|2026-02-10 14:50:20|450.6|450.3|450.6|450.4|450.6|450.4|450.6|450.3|0
1770735040000|2026-02-10 14:50:40|450.5|450.2|450.5|450.2|450.5|450.2|450.5|450.2|427
1770735060000|2026-02-10 14:51:00|450.2|450|450.2|450|450.2|450|450.2|450|1192
1770735070000|2026-02-10 14:51:10|450.1|449.9|450.1|449.9|450.1|449.9|450.1|449.9|432
1770735080000|2026-02-10 14:51:20|450|449.8|449.9|449.8|450|449.8|449.9|449.8|0
1770735090000|2026-02-10 14:51:30||449.7||449.7||449.7||449.7|2489
1770735100000|2026-02-10 14:51:40|450.1|449.9|450.1|449.9|450.1|449.9|450.1|449.9|0
1770735120000|2026-02-10 14:52:00|450|449.7|450|449.7|450|449.7|450|449.7|902
1770735140000|2026-02-10 14:52:20|449.9||449.9||449.9||449.9||0
1770735150000|2026-02-10 14:52:30|450|449.8|450|449.8|450|449.8|450|449.8|0
1770735210000|2026-02-10 14:53:30|449.9|449.7|449.9|449.7|449.9|449.7|449.9|449.7|1800
1770735220000|2026-02-10 14:53:40|||||||||169
1770735250000|2026-02-10 14:54:10|450.1|449.8|450.1|449.9|450.1|450|450.1|449.8|1925
1770735360000|2026-02-10 14:56:00||450||449.9||450||449.9|1192
1770735460000|2026-02-10 14:57:40||450||449.9||450||449.9|0
1770735470000|2026-02-10 14:57:50||450||450||450||450|0
1770735500000|2026-02-10 14:58:20|||||||||300
1770735620000|2026-02-10 15:00:20|450.2|450.1|450.2|450.1|450.2|450.1|450.2|450.1|1120
1770735640000|2026-02-10 15:00:40|450.3|450.2|450.3|450.2|450.3|450.2|450.3|450.2|128
1770735660000|2026-02-10 15:01:00|450.4|450.3|450.4|450.3|450.4|450.3|450.4|450.3|470
1770735670000|2026-02-10 15:01:10|450.5||450.4||450.5||450.4||0
1770735680000|2026-02-10 15:01:20|450.5|450.4|450.5|450.4|450.5|450.4|450.5|450.4|10
1770735730000|2026-02-10 15:02:10|450.4|450.3|450.4|450.3|450.4|450.3|450.4|450.3|0
1770735740000|2026-02-10 15:02:20|450.6|450.4|450.6|450.4|450.6|450.4|450.6|450.4|1491
1770735760000|2026-02-10 15:02:40|450.7|450.5|450.7|450.6|450.7|450.6|450.7|450.5|0
1770735770000|2026-02-10 15:02:50|||||||||1491
1770735810000|2026-02-10 15:03:30|||||||||961
1770735840000|2026-02-10 15:04:00|450.6|450.5|450.6|450.5|450.6|450.5|450.6|450.5|0
1770735860000|2026-02-10 15:04:20|450.5|450.4|450.3|450.1|450.5|450.4|450.3|450.1|347
1770735880000|2026-02-10 15:04:40|450.2|450|450.1|450|450.2|450|450.1|450|0
1770735890000|2026-02-10 15:04:50|450|449.9|449.9|449.8|450|449.9|449.9|449.8|1491
1770735900000|2026-02-10 15:05:00|449.8|449.7|449.8|449.6|449.8|449.7|449.8|449.5|0
1770735910000|2026-02-10 15:05:10|449.6|449.5|449.7|449.5|449.8|449.6|449.6|449.5|139
1770735920000|2026-02-10 15:05:20|449.6|449.6|449.7|449.6|449.7|449.6|449.6|449.6|0
1770735930000|2026-02-10 15:05:30|449.6|449.5|449.6|449.4|449.6|449.5|449.6|449.4|404
1770735940000|2026-02-10 15:05:40|449.5|449.3|449.5|449.3|449.5|449.3|449.5|449.3|0
1770735950000|2026-02-10 15:05:50|449.6|449.4|449.6|449.4|449.6|449.4|449.6|449.4|0
1770735960000|2026-02-10 15:06:00|449.5|449.3|449.3|449.1|449.5|449.3|449.3|449.1|2195
1770735970000|2026-02-10 15:06:10|449.4|449.2|449.5|449.3|449.6|449.4|449.4|449.2|2468
1770735990000|2026-02-10 15:06:30|449.4|449.2|449.2|449|449.4|449.2|449.2|449|64
1770736000000|2026-02-10 15:06:40|449.3|449.1|449.3|449.1|449.3|449.1|449.3|449.1|0
1770736020000|2026-02-10 15:07:00||449||449||449||449|858
1770736040000|2026-02-10 15:07:20|449.2|448.8|449|448.8|449.2|448.8|449|448.8|332
1770736050000|2026-02-10 15:07:30|448.9|448.6|448.9|448.6|448.9|448.6|448.9|448.6|768
1770736080000|2026-02-10 15:08:00|448.8||448.8||448.8||448.8||0
1770736100000|2026-02-10 15:08:20|448.7|448.5|448.8|448.6|448.9|448.7|448.7|448.5|1266
1770736110000|2026-02-10 15:08:30|448.9||448.8||448.9||448.8||0
1770736150000|2026-02-10 15:09:10|||||||||10
1770736170000|2026-02-10 15:09:30|448.9|448.8|449|448.8|449|448.8|448.9|448.8|0
1770736180000|2026-02-10 15:09:40|449.2|449|449.2|449|449.2|449|449.2|449|0
1770736200000|2026-02-10 15:10:00|449.3|449.1|449.3|449.2|449.3|449.2|449.3|449.1|5000
1770736210000|2026-02-10 15:10:10|449.1|449|449.1|449|449.1|449|449.1|449|0
1770736230000|2026-02-10 15:10:30|449|448.9|449|448.9|449|448.9|449|448.9|0
1770736240000|2026-02-10 15:10:40|449.1|449|449.1|449|449.1|449|449.1|449|210
1770736250000|2026-02-10 15:10:50|449.2|449.1|449.2|449.1|449.2|449.1|449.1|449|147
1770736260000|2026-02-10 15:11:00|449.3|449.2|449.3|449.1|449.3|449.2|449.3|449.1|0
1770736280000|2026-02-10 15:11:20|449.5|449.3|449.5|449.3|449.5|449.3|449.5|449.3|0
1770736290000|2026-02-10 15:11:30||449.4||449.3||449.4||449.3|0
1770736300000|2026-02-10 15:11:40|449.6|449.4|449.7|449.6|449.7|449.6|449.6|449.4|2149
1770736310000|2026-02-10 15:11:50|449.8|449.5|449.8|449.6|449.8|449.6|449.8|449.5|0
1770736330000|2026-02-10 15:12:10|449.9|449.7|449.9|449.7|449.9|449.7|449.9|449.6|0
1770736350000|2026-02-10 15:12:30|450|449.8|450|449.8|450|449.8|450|449.8|0
1770736380000|2026-02-10 15:13:00|450.1|449.9|450.1|449.9|450.1|449.9|450.1|449.9|0
1770736390000|2026-02-10 15:13:10|450.3|450.1|450.2|450.1|450.3|450.1|450.2|450.1|0
1770736400000|2026-02-10 15:13:20|450.3||450.3||450.3||450.3||19
1770736410000|2026-02-10 15:13:30|450.2||450.2||450.2||450.2||4
1770736420000|2026-02-10 15:13:40|450.3|450.2|450.3|450.2|450.3|450.2|450.3|450.2|1130
1770736430000|2026-02-10 15:13:50|450.4||450.4||450.4||450.4||0
1770736440000|2026-02-10 15:14:00|450.5||450.5||450.5||450.5||0
1770736470000|2026-02-10 15:14:30|450.4||450.4||450.4||450.4||828
1770736480000|2026-02-10 15:14:40||450.3||450.2||450.3||450.2|0
1770736510000|2026-02-10 15:15:10|450.5|450.3|450.4|450.3|450.5|450.3|450.4|450.3|0
1770736600000|2026-02-10 15:16:40|450.5|450.4|450.5|450.4|450.5|450.4|450.5|450.4|1688
1770736650000|2026-02-10 15:17:30|450.6|450.5|450.6|450.5|450.6|450.5|450.6|450.5|0
1770736660000|2026-02-10 15:17:40|450.7|450.6|450.8|450.6|450.8|450.6|450.7|450.6|154
1770736670000|2026-02-10 15:17:50|450.7||450.7||450.7||450.7||0
1770736690000|2026-02-10 15:18:10|450.8||450.8||450.8||450.8||0
1770736700000|2026-02-10 15:18:20|450.7|450.7|450.8|450.7|450.8|450.7|450.7|450.7|0
1770736710000|2026-02-10 15:18:30||450.6||450.6||450.6||450.6|0
1770736720000|2026-02-10 15:18:40|450.7|450.4|450.5|450.4|450.7|450.4|450.5|450.4|0
1770736730000|2026-02-10 15:18:50||450.3||450.3||450.3||450.3|670
1770736740000|2026-02-10 15:19:00|450.4||450.4||450.4||450.4||0
1770736750000|2026-02-10 15:19:10|450.3|450.2|450.4|450.3|450.4|450.3|450.3|450.2|747
1770736760000|2026-02-10 15:19:20||450.2||450.2||450.2||450.2|0
1770736790000|2026-02-10 15:19:50|450.5|450.3|450.5|450.3|450.5|450.3|450.5|450.3|0
1770736800000|2026-02-10 15:20:00|450.6|450.4|450.6|450.4|450.6|450.4|450.6|450.4|0
1770736810000|2026-02-10 15:20:10|450.8|450.7|450.8|450.6|450.8|450.7|450.8|450.6|454
1770736840000|2026-02-10 15:20:40|451|450.8|451|450.8|451|450.8|451|450.8|524
1770736860000|2026-02-10 15:21:00|450.9||451||451||450.9||0
1770736880000|2026-02-10 15:21:20|450.8|450.7|450.8|450.7|450.8|450.7|450.8|450.7|0
1770736890000|2026-02-10 15:21:30|450.9|450.8|451|450.8|451|450.8|450.8|450.8|0
1770736910000|2026-02-10 15:21:50|450.9|450.5|450.6|450.4|450.9|450.5|450.6|450.4|1465
1770736930000|2026-02-10 15:22:10|||||||||905
1770736940000|2026-02-10 15:22:20|450.7|450.5|450.7|450.5|450.7|450.5|450.7|450.5|0
1770736950000|2026-02-10 15:22:30||450.4||450.4||450.4||450.4|0
1770736970000|2026-02-10 15:22:50|450.6||450.6||450.6||450.6||0
1770736980000|2026-02-10 15:23:00|450.7|450.5|450.7|450.5|450.7|450.5|450.7|450.5|0
1770736990000|2026-02-10 15:23:10||450.4||450.5||450.5||450.4|0
1770737000000|2026-02-10 15:23:20||450.4||450.4||450.4||450.4|0
1770737010000|2026-02-10 15:23:30||450.5||450.5||450.5||450.5|0
1770737030000|2026-02-10 15:23:50|450.8|450.6|450.8|450.6|450.8|450.6|450.8|450.6|0
1770737040000|2026-02-10 15:24:00|450.9|450.8|450.9|450.8|450.9|450.8|450.9|450.8|0
1770737050000|2026-02-10 15:24:10|451||451||451||451||0
1770737100000|2026-02-10 15:25:00|450.9|450.7|450.9|450.7|450.9|450.7|450.9|450.7|0
1770737110000|2026-02-10 15:25:10|450.7|450.6|450.6|450.4|450.7|450.6|450.6|450.4|2298
1770737120000|2026-02-10 15:25:20|450.5|450.5|450.7|450.5|450.7|450.5|450.5|450.5|663
1770737150000|2026-02-10 15:25:50||450.4||450.4||450.4||450.4|0
1770737160000|2026-02-10 15:26:00|450.6|450.5|450.7|450.5|450.7|450.5|450.6|450.5|300
1770737170000|2026-02-10 15:26:10|450.6|450.4|450.6|450.4|450.6|450.4|450.6|450.4|0
1770737180000|2026-02-10 15:26:20|450.4|450.3|450.4|450.3|450.4|450.3|450.4|450.3|398
1770737190000|2026-02-10 15:26:30|450.5|450.2|450.4|450.2|450.5|450.2|450.4|450.2|1550
1770737210000|2026-02-10 15:26:50|450.5||450.5||450.5||450.5||0
1770737220000|2026-02-10 15:27:00|450.4|450.1|450.2|450.1|450.4|450.1|450.2|450.1|902
1770737240000|2026-02-10 15:27:20|450.3||450.3||450.3||450.3||0
1770737340000|2026-02-10 15:29:00|450.4|450.2|450.4|450.2|450.4|450.2|450.4|450.2|0
1770737360000|2026-02-10 15:29:20||450.3||450.3||450.3||450.3|0
1770737370000|2026-02-10 15:29:30|450.6|450.5|450.6|450.4|450.6|450.5|450.6|450.4|1000
1770737380000|2026-02-10 15:29:40||450.5||450.5||450.5||450.5|0
1770737390000|2026-02-10 15:29:50|||||||||2900
1770737410000|2026-02-10 15:30:10|450.7||450.7||450.7||450.7||12
1770737440000|2026-02-10 15:30:40|450.8|450.6|450.8|450.6|450.8|450.6|450.8|450.6|1009
1770737460000|2026-02-10 15:31:00|450.7||450.7||450.7||450.7||0
1770737470000|2026-02-10 15:31:10|450.6|450.4|450.3|450.1|450.6|450.4|450.3|450.1|1491
1770737480000|2026-02-10 15:31:20|450.2|449.9|450.1|449.9|450.2|449.9|450.1|449.9|0
1770737500000|2026-02-10 15:31:40|450.2|450|450.2|450|450.2|450.1|450.2|450|1041
1770737560000|2026-02-10 15:32:40|450.3|450.1|450.3|450.1|450.3|450.1|450.3|450.1|1491
1770737570000|2026-02-10 15:32:50|450.2||450.3||450.3||450.2||0
1770737580000|2026-02-10 15:33:00|450.2|450|450.1|450|450.2|450|450.1|450|0
1770737620000|2026-02-10 15:33:40|450|449.9|449.9|449.8|450|449.9|449.9|449.8|813
1770737640000|2026-02-10 15:34:00|450|449.9|450|449.8|450|449.9|450|449.8|0
1770737680000|2026-02-10 15:34:40||449.9||449.8||449.9||449.8|1116
1770737690000|2026-02-10 15:34:50|450.1|449.9|450.1|450|450.1|450|450.1|449.9|1106
1770737700000|2026-02-10 15:35:00|450|449.9|450|449.9|450|449.9|450|449.9|0
1770737710000|2026-02-10 15:35:10|450.1||450||450.1||450||0
1770737730000|2026-02-10 15:35:30|449.8|449.8|449.8|449.7|449.8|449.8|449.8|449.7|1173
1770737760000|2026-02-10 15:36:00|449.9||449.9||449.9||449.9||0
1770737820000|2026-02-10 15:37:00|449.8||449.8||449.8||449.8||0
1770737840000|2026-02-10 15:37:20|449.9|449.8|449.9|449.8|449.9|449.8|449.9|449.8|72
1770737850000|2026-02-10 15:37:30|450.1|449.9|450.1|449.9|450.1|449.9|450.1|449.9|0
1770737860000|2026-02-10 15:37:40||450||450||450||450|439
1770737870000|2026-02-10 15:37:50||449.9||450||450||449.9|98
1770737900000|2026-02-10 15:38:20|450.2|450.1|450.4|450.2|450.4|450.2|450.2|450.1|1683
1770737920000|2026-02-10 15:38:40||450.3||450.3||450.3||450.3|0
1770737930000|2026-02-10 15:38:50|450.5|450.4|450.5|450.4|450.5|450.4|450.5|450.4|0
1770737940000|2026-02-10 15:39:00|450.6|450.5|450.6|450.5|450.6|450.5|450.6|450.5|8
1770738010000|2026-02-10 15:40:10|450.5|450.4|450.5|450.4|450.5|450.4|450.5|450.4|0
1770738030000|2026-02-10 15:40:30|450.6||450.6||450.6||450.6||0
1770738050000|2026-02-10 15:40:50|450.5|450.3|450.4|450.3|450.5|450.3|450.4|450.3|558
1770738060000|2026-02-10 15:41:00|450.5||450.5||450.5||450.5||0
1770738120000|2026-02-10 15:42:00|450.4||450.4||450.4||450.4||0
1770738130000|2026-02-10 15:42:10|450.5||450.5||450.5||450.5||0
1770738140000|2026-02-10 15:42:20|450.4||450.4||450.4||450.4||0
1770738160000|2026-02-10 15:42:40|450.3|450.2|450.3|450.2|450.3|450.2|450.3|450.2|0
1770738220000|2026-02-10 15:43:40|450.2|450.1|450.1|449.9|450.2|450.1|450.1|449.9|820
1770738250000|2026-02-10 15:44:10|449.9|449.7|449.9|449.7|449.9|449.7|449.9|449.7|1542
1770738260000|2026-02-10 15:44:20|450|449.8|450|449.8|450|449.8|450|449.8|0
1770738270000|2026-02-10 15:44:30|450.1|450|450.1|450|450.1|450|450.1|450|0
1770738290000|2026-02-10 15:44:50||449.9||449.9||449.9||449.9|0
1770738340000|2026-02-10 15:45:40||450||450||450||450|0
1770738350000|2026-02-10 15:45:50||449.9||449.9||449.9||449.9|0
1770738380000|2026-02-10 15:46:20|450||450||450||450||0
1770738450000|2026-02-10 15:47:30|449.9|449.8|449.9|449.8|449.9|449.8|449.9|449.8|1200
1770738460000|2026-02-10 15:47:40|450.1|449.9|450.1|449.9|450.1|449.9|450.1|449.9|106
1770738490000|2026-02-10 15:48:10||449.8||449.8||449.8||449.8|0
1770738500000|2026-02-10 15:48:20|450||450||450||450||0
1770738530000|2026-02-10 15:48:50|450.1|449.9|450.1|450|450.1|450|450.1|449.9|0
1770738540000|2026-02-10 15:49:00|450.2|450.1|450.2|450.1|450.2|450.1|450.2|450.1|1340
1770738550000|2026-02-10 15:49:10||450||450||450||450|0
1770738600000|2026-02-10 15:50:00|450|449.9|450.1|449.9|450.1|449.9|450|449.9|800
1770738670000|2026-02-10 15:51:10|449.9|449.7|449.8|449.6|449.9|449.7|449.8|449.6|2176
1770738680000|2026-02-10 15:51:20|449.7|449.5|449.7|449.5|449.7|449.5|449.7|449.5|477
1770738690000|2026-02-10 15:51:30|449.6|449.4|449.6|449.4|449.6|449.4|449.6|449.4|0
1770738700000|2026-02-10 15:51:40||449.5||449.5||449.5||449.5|0
1770738710000|2026-02-10 15:51:50||449.4||449.4||449.4||449.4|0
1770738720000|2026-02-10 15:52:00||449.5||449.5||449.5||449.5|0
1770738750000|2026-02-10 15:52:30|449.7|449.6|449.8|449.7|449.8|449.7|449.7|449.6|0
1770738770000|2026-02-10 15:52:50||449.6||449.7||449.7||449.6|0
1770738780000|2026-02-10 15:53:00||449.6||449.6||449.6||449.6|0
1770738790000|2026-02-10 15:53:10|||||||||32
1770738800000|2026-02-10 15:53:20|449.7||449.8||449.8||449.7||1491
1770738870000|2026-02-10 15:54:30|449.7|449.5|449.6|449.5|449.7|449.5|449.6|449.5|1700
1770738890000|2026-02-10 15:54:50|449.7|449.6|449.8|449.6|449.8|449.6|449.7|449.6|931
1770738910000|2026-02-10 15:55:10||449.7||449.7||449.7||449.7|1644
1770738930000|2026-02-10 15:55:30|449.9||449.9||449.9||449.9||0
1770739040000|2026-02-10 15:57:20||449.8||449.8||449.8||449.8|0
1770739050000|2026-02-10 15:57:30|449.8|449.7|449.7|449.6|449.8|449.7|449.7|449.6|1202
1770739090000|2026-02-10 15:58:10|449.6|449.5|449.6|449.5|449.6|449.5|449.6|449.5|1404
1770739120000|2026-02-10 15:58:40|449.5|449.4|449.5|449.4|449.5|449.4|449.5|449.4|0
1770739150000|2026-02-10 15:59:10|449.6||449.6||449.6||449.6||0
1770739160000|2026-02-10 15:59:20|449.5|449.3|449.5|449.3|449.5|449.3|449.5|449.3|1034
1770739200000|2026-02-10 16:00:00|449.6|449.4|449.7|449.5|449.7|449.5|449.6|449.4|0
1770739210000|2026-02-10 16:00:10|449.8|449.6|449.8|449.6|449.8|449.6|449.8|449.6|0
1770739280000|2026-02-10 16:01:20|449.9|449.7|449.9|449.7|449.9|449.7|449.9|449.7|500
1770739300000|2026-02-10 16:01:40|449.8|449.6|449.8|449.6|449.8|449.6|449.8|449.6|4
1770739330000|2026-02-10 16:02:10|449.7|449.5|449.6|449.5|449.7|449.5|449.6|449.5|0
1770739360000|2026-02-10 16:02:40|449.7|449.6|449.7|449.6|449.7|449.6|449.7|449.6|0
1770739370000|2026-02-10 16:02:50|449.6|449.5|449.7|449.5|449.7|449.5|449.6|449.5|0
1770739390000|2026-02-10 16:03:10||449.6||449.6||449.6||449.6|0
1770739400000|2026-02-10 16:03:20|449.8||449.8||449.8||449.8||1975
1770739440000|2026-02-10 16:04:00|449.9|449.7|449.8|449.7|449.9|449.7|449.8|449.7|1491
1770739450000|2026-02-10 16:04:10|449.7|449.6|449.7|449.6|449.7|449.6|449.7|449.6|1251
1770739480000|2026-02-10 16:04:40|449.8|449.7|449.9|449.7|449.9|449.7|449.8|449.7|0
1770739500000|2026-02-10 16:05:00|449.8||449.8||449.8||449.8||0
1770739520000|2026-02-10 16:05:20|449.9|449.8|450|449.9|450|449.9|449.9|449.8|290
1770739560000|2026-02-10 16:06:00|450.1|450|450.1|450|450.1|450|450.1|450|0
1770739580000|2026-02-10 16:06:20|450|449.9|449.9|449.8|450|449.9|449.9|449.8|0
1770739590000|2026-02-10 16:06:30|450.1|450|450.1|450|450.1|450|450.1|450|0
1770739600000|2026-02-10 16:06:40|450.2|450.1|450.2|450|450.2|450.1|450.2|450|931
1770739620000|2026-02-10 16:07:00|450.3|450.1|450.3|450.2|450.3|450.2|450.3|450.1|2068
1770739630000|2026-02-10 16:07:10|450.2|450.1|450.3|450.1|450.3|450.1|450.2|450.1|4
1770739640000|2026-02-10 16:07:20|450.2|450.2|450.2|450.1|450.2|450.2|450.2|450.1|0
1770739650000|2026-02-10 16:07:30|450.3|450.2|450.3|450.2|450.3|450.2|450.3|450.2|1491
1770739690000|2026-02-10 16:08:10||450.1||450.2||450.2||450.1|0
1770739700000|2026-02-10 16:08:20||450.1||450.1||450.1||450.1|623
1770739720000|2026-02-10 16:08:40|450.2|450.2|450.3|450.2|450.3|450.2|450.2|450.2|0
1770739730000|2026-02-10 16:08:50|450.2|450.1|450.3|450.1|450.3|450.1|450.2|450.1|2220
1770739740000|2026-02-10 16:09:00|450.2||450.2||450.2||450.2||1491
1770739760000|2026-02-10 16:09:20|450.3||450.3||450.3||450.3||105
1770739790000|2026-02-10 16:09:50|450.4|450.2|450.4|450.3|450.4|450.3|450.4|450.2|737
1770739800000|2026-02-10 16:10:00|450.6|450.5|450.6|450.5|450.6|450.5|450.6|450.5|0
1770739820000|2026-02-10 16:10:20|450.7|450.6|450.7|450.6|450.7|450.6|450.6|450.5|954
1770739830000|2026-02-10 16:10:30|||||||||3800
1770739840000|2026-02-10 16:10:40|450.6|450.5|450.7|450.6|450.7|450.6|450.6|450.5|6613
1770739850000|2026-02-10 16:10:50|450.6|450.5|450.5|450.4|450.6|450.5|450.5|450.4|191
1770739860000|2026-02-10 16:11:00|450.4|450.3|450.4|450.3|450.5|450.3|450.4|450.3|787
1770739870000|2026-02-10 16:11:10|450.5||450.5||450.5||450.5||0
1770739880000|2026-02-10 16:11:20||450.4||450.4||450.4||450.4|0
1770739890000|2026-02-10 16:11:30|450.4|450.3|450.4|450.3|450.4|450.3|450.4|450.3|538
1770739910000|2026-02-10 16:11:50|450.3|450.2|450.3|450.2|450.3|450.2|450.3|450.2|212
1770739930000|2026-02-10 16:12:10||450.1||450.1||450.1||450.1|1994
1770739950000|2026-02-10 16:12:30|450.4|450.3|450.4|450.2|450.5|450.3|450.4|450.2|1397
1770739960000|2026-02-10 16:12:40|450.3|450.1|450.2|450.1|450.3|450.1|450.2|450.1|0
1770739970000|2026-02-10 16:12:50|450.3||450.2||450.3||450.2||0
1770739980000|2026-02-10 16:13:00|450.1|450|450.2|450.1|450.2|450.1|450.1|450|0
1770739990000|2026-02-10 16:13:10||450||450||450||450|1491
1770740000000|2026-02-10 16:13:20|450.3|450.1|450.3|450.1|450.3|450.1|450.3|450.1|0
1770740010000|2026-02-10 16:13:30|450.2||450.3||450.3||450.2||0
1770740030000|2026-02-10 16:13:50||450.2||450.2||450.2||450.2|0
1770740050000|2026-02-10 16:14:10|450.5|450.3|450.5|450.3|450.5|450.3|450.5|450.3|158
1770740080000|2026-02-10 16:14:40||450.4||450.4||450.4||450.4|0
1770740090000|2026-02-10 16:14:50|450.6|450.5|450.6|450.5|450.6|450.5|450.6|450.5|731
1770740100000|2026-02-10 16:15:00|450.7||450.6||450.7||450.6||0
1770740110000|2026-02-10 16:15:10|450.5|450.4|450.5|450.4|450.5|450.4|450.5|450.4|1309
1770740130000|2026-02-10 16:15:30|450.6|450.5|450.7|450.6|450.7|450.6|450.6|450.5|0
1770740140000|2026-02-10 16:15:40||450.5||450.5||450.5||450.5|0
1770740150000|2026-02-10 16:15:50|450.6|450.4|450.6|450.4|450.6|450.4|450.6|450.4|0
1770740170000|2026-02-10 16:16:10|450.7|450.5|450.7|450.6|450.7|450.6|450.7|450.5|200
1770740190000|2026-02-10 16:16:30|450.6|450.5|450.7|450.5|450.7|450.5|450.6|450.5|768
1770740210000|2026-02-10 16:16:50|450.6||450.6||450.6||450.6||0
1770740220000|2026-02-10 16:17:00|450.7||450.7||450.7||450.7||0
1770740230000|2026-02-10 16:17:10||450.6||450.6||450.6||450.6|0
1770740280000|2026-02-10 16:18:00||450.5||450.5||450.5||450.5|0
1770740290000|2026-02-10 16:18:10|450.5|450.4|450.4|450.3|450.5|450.4|450.4|450.3|2373
1770740360000|2026-02-10 16:19:20|450.5|450.4|450.5|450.4|450.5|450.4|450.5|450.4|738
1770740460000|2026-02-10 16:21:00|450.6|450.5|450.6|450.5|450.6|450.5|450.6|450.5|755
1770740480000|2026-02-10 16:21:20|450.7||450.7||450.7||450.7||0
1770740490000|2026-02-10 16:21:30|450.6|450.4|450.6|450.4|450.6|450.4|450.5|450.4|1274
1770740500000|2026-02-10 16:21:40||450.5||450.5||450.5||450.5|0
1770740520000|2026-02-10 16:22:00|450.7||450.6||450.7||450.6||0
1770740540000|2026-02-10 16:22:20|450.7|450.6|450.7|450.5|450.7|450.6|450.7|450.5|3000
1770740550000|2026-02-10 16:22:30|450.8|450.7|450.8|450.7|450.8|450.7|450.8|450.7|0
1770740590000|2026-02-10 16:23:10|||||||||110
1770740600000|2026-02-10 16:23:20|450.9|450.8|450.9|450.8|450.9|450.8|450.9|450.8|373
1770740610000|2026-02-10 16:23:30||450.7||450.7||450.7||450.7|110
1770740640000|2026-02-10 16:24:00||450.8||450.8||450.8||450.8|0
1770740670000|2026-02-10 16:24:30|450.8|450.7|450.8|450.7|450.8|450.7|450.8|450.7|1491
1770740680000|2026-02-10 16:24:40|450.9|450.8|450.9|450.8|450.9|450.8|450.9|450.8|0
1770740690000|2026-02-10 16:24:50||450.7||450.7||450.7||450.7|32
1770740710000|2026-02-10 16:25:10||450.8||450.8||450.8||450.8|0
1770740730000|2026-02-10 16:25:30|450.8|450.7|450.8|450.7|450.8|450.7|450.8|450.7|0
1770740770000|2026-02-10 16:26:10|450.9|450.8|451|450.9|451|450.9|450.9|450.8|0
1770740810000|2026-02-10 16:26:50|||||||||20
1770740820000|2026-02-10 16:27:00|||||||||32
1770740830000|2026-02-10 16:27:10|451.1|451|451.1|451|451.1|451|451.1|451|2000
1770740850000|2026-02-10 16:27:30|451|450.9|451|450.9|451|450.9|451|450.9|65
1770740900000|2026-02-10 16:28:20|451.1|451|451.1|451|451.1|451|451.1|451|0
1770740940000|2026-02-10 16:29:00|451.2|451.1|451.2|451.1|451.2|451.1|451.2|451.1|1119
1770740950000|2026-02-10 16:29:10|451.3|451.2|451.3|451.2|451.3|451.2|451.3|451.2|0
1770740980000|2026-02-10 16:29:40|451.4|451.3|451.4|451.3|451.4|451.3|451.4|451.3|0
1770796810000|2026-02-11 08:00:10|454|453.7|453.8|453.3|454|453.7|453.8|453.3|2106
1770796820000|2026-02-11 08:00:20|453.5|453.2|453.5|452.8|453.5|453.2|453.4|452.8|287
1770796830000|2026-02-11 08:00:30|453.4|452.9|453.4|452.9|453.4|452.9|453.4|452.9|0
1770796840000|2026-02-11 08:00:40|453.7||453.5||453.7||453.5||252
1770796860000|2026-02-11 08:01:00|454|453.3|454|453.3|454|453.3|454|453.3|1500
1770796920000|2026-02-11 08:02:00||453.4||453.3||453.4||453.3|0
1770796940000|2026-02-11 08:02:20||453.4||453.5||453.5||453.4|1997
1770796950000|2026-02-11 08:02:30||453.4||453.4||453.4||453.4|80
1770796960000|2026-02-11 08:02:40|453.7||453.7||453.7||453.7||0
1770796970000|2026-02-11 08:02:50|454|453.5|454|453.6|454|453.6|454|453.4|307
1770797020000|2026-02-11 08:03:40|454.4|453.9|454.4|453.9|454.4|453.9|454.4|453.9|0
1770797030000|2026-02-11 08:03:50|454.5||454.4||454.5||454.4||0
1770797040000|2026-02-11 08:04:00|454.5|454|454.5|454|454.5|454|454.5|454|0
1770797090000|2026-02-11 08:04:50||454.1||454.1||454.1||454.1|1390
1770797100000|2026-02-11 08:05:00|455.5|455|455.4|455|455.5|455|455.4|455|0
1770797110000|2026-02-11 08:05:10|455.3|454.8|455.3|454.8|455.3|454.8|455.2|454.7|3829
1770797130000|2026-02-11 08:05:30||455||454.8||455||454.8|1000
1770797150000|2026-02-11 08:05:50|455.2|454.5|454.9|454.5|455.2|454.5|454.9|454.5|907
1770797230000|2026-02-11 08:07:10|454.7||454.7||454.7||454.7||0
1770797260000|2026-02-11 08:07:40|454.6|454.7|455|454.7|455|454.7|454.6|454.7|120
1770797320000|2026-02-11 08:08:40||454.8||454.8||454.8||454.8|0
1770797360000|2026-02-11 08:09:20||454.7||454.7||454.8||454.7|0
1770797450000|2026-02-11 08:10:50|454.8|454.6|454.8|454.6|454.8|454.6|454.8|454.6|303
1770797470000|2026-02-11 08:11:10|455.5|455.1|455.6|455.2|455.6|455.2|455.5|455.1|1608
1770797530000|2026-02-11 08:12:10|455.5|455.1|455.5|455.1|455.5|455.1|455.5|455.1|1901
1770797570000|2026-02-11 08:12:50||455.2||455.2||455.2||455.2|0
1770797600000|2026-02-11 08:13:20|455.6|455.3|455.6|455.3|455.6|455.3|455.6|455.3|0
1770797610000|2026-02-11 08:13:30||455.4||455.4||455.4||455.4|0
1770797630000|2026-02-11 08:13:50||455.3||455.3||455.3||455.3|0
1770797640000|2026-02-11 08:14:00|455.8|455.5|455.8|455.5|455.8|455.5|455.8|455.5|2024
1770797650000|2026-02-11 08:14:10||455.4||455.4||455.4||455.4|0
1770797660000|2026-02-11 08:14:20|455.7|455.3|455.7|455.3|455.7|455.3|455.7|455.3|0
1770797670000|2026-02-11 08:14:30||455.4||455.4||455.4||455.4|0
1770797680000|2026-02-11 08:14:40|455.5|455.1|455.4|455.1|455.5|455.1|455.4|455.1|0
1770797700000|2026-02-11 08:15:00|455.5|455.2|455.7|455.3|455.7|455.3|455.5|455.2|1546
1770797710000|2026-02-11 08:15:10||455.4||455.4||455.4||455.4|0
1770797720000|2026-02-11 08:15:20||455.3||455.3||455.3||455.3|1400
1770797730000|2026-02-11 08:15:30|455.6||455.6||455.6||455.6||0
1770797740000|2026-02-11 08:15:40|455.8|455.5|455.8|455.5|455.8|455.5|455.8|455.5|0
1770797750000|2026-02-11 08:15:50|||||||||11385
1770797770000|2026-02-11 08:16:10|455.6|455.3|455.6|455.3|455.6|455.3|455.6|455.3|1974
1770797780000|2026-02-11 08:16:20|||||||||1280
1770797810000|2026-02-11 08:16:50||455.4||455.4||455.4||455.3|0
1770797820000|2026-02-11 08:17:00|455.8|455.6|455.9|455.7|455.9|455.8|455.8|455.6|555
1770797830000|2026-02-11 08:17:10||455.6||455.6||455.6||455.6|240
1770797860000|2026-02-11 08:17:40|455.8|455.5|455.8|455.5|455.8|455.5|455.8|455.5|0
1770797870000|2026-02-11 08:17:50||455.6||455.5||455.6||455.5|0
1770797900000|2026-02-11 08:18:20|455.7||455.7||455.7||455.7||0
1770797910000|2026-02-11 08:18:30|455.6|455.4|455.6|455.4|455.6|455.4|455.6|455.4|1259
1770797920000|2026-02-11 08:18:40|455.7|455.5|455.7|455.5|455.7|455.5|455.7|455.5|244
1770797960000|2026-02-11 08:19:20|455.9|455.7|455.9|455.6|455.9|455.7|455.9|455.6|1500
1770797980000|2026-02-11 08:19:40|||||||||500
1770797990000|2026-02-11 08:19:50|455.8|455.5|455.8|455.5|455.8|455.5|455.8|455.5|302
1770798000000|2026-02-11 08:20:00|455.9||455.9||455.9||455.9||0
1770798060000|2026-02-11 08:21:00|455.8|455.6|455.9|455.6|455.9|455.6|455.8|455.6|0
1770798070000|2026-02-11 08:21:10|456|455.7|456|455.7|456|455.7|456|455.7|0
1770798080000|2026-02-11 08:21:20|456.2|455.9|456.2|455.9|456.2|455.9|456.2|455.9|5000
1770798090000|2026-02-11 08:21:30|456.3||456.3||456.3||456.3||0
1770798110000|2026-02-11 08:21:50|||||||||500
1770798140000|2026-02-11 08:22:20||456||455.9||456||455.9|918
1770798150000|2026-02-11 08:22:30|456.2|455.5|455.8|455.6|456.2|455.6|455.8|455.5|0
1770798170000|2026-02-11 08:22:50|455.7|455.4|455.6|455.3|455.7|455.4|455.6|455.3|0
1770798180000|2026-02-11 08:23:00|455.7||455.7||455.7||455.7||500
1770798200000|2026-02-11 08:23:20|455.6||455.6||455.6||455.6||0
1770798210000|2026-02-11 08:23:30|455.5|455.2|455.5|455.2|455.5|455.2|455.5|455.2|0
1770798240000|2026-02-11 08:24:00|455.4||455.4||455.4||455.4||0
1770798260000|2026-02-11 08:24:20|455.3|455|455.3|455|455.3|455|455.3|455|1877
1770798310000|2026-02-11 08:25:10|454.8|454.6|454.8|454.7|454.8|454.7|454.8|454.6|100
1770798320000|2026-02-11 08:25:20|454.9|454.6|454.9|454.6|455|454.6|454.9|454.6|1435
1770798350000|2026-02-11 08:25:50|455||455||455||455||0
1770798360000|2026-02-11 08:26:00|454.9|454.5|454.6|454.5|454.9|454.5|454.6|454.5|1378
1770798370000|2026-02-11 08:26:10||454.4||454.3||454.4||454.3|0
1770798420000|2026-02-11 08:27:00|454.5||454.6||454.6||454.5||0
1770798450000|2026-02-11 08:27:30|454.2|453.9|454.2|454|454.3|454|454.2|453.9|924
1770798460000|2026-02-11 08:27:40|454.1|453.9|454.1|453.9|454.1|453.9|454.1|453.9|0
1770798480000|2026-02-11 08:28:00|454.2|454|454.3|454|454.3|454|454.2|454|1439
1770798490000|2026-02-11 08:28:10|454.2||454.3||454.3||454.2||0
1770798530000|2026-02-11 08:28:50|454.4||454.4||454.4||454.4||0
1770798540000|2026-02-11 08:29:00|454.6|454.3|454.6|454.3|454.6|454.3|454.6|454.3|1412
1770798550000|2026-02-11 08:29:10|454.7|454.4|454.7|454.4|454.7|454.4|454.7|454.4|0
1770798560000|2026-02-11 08:29:20||454.3||454.3||454.3||454.3|0
1770798570000|2026-02-11 08:29:30||454.4||454.3||454.4||454.3|0
1770798630000|2026-02-11 08:30:30|454.8|454.4|454.9|454.5|454.9|454.5|454.8|454.4|0
1770798660000|2026-02-11 08:31:00|454.7|454.3|454.6|454.3|454.7|454.3|454.6|454.3|0
1770798670000|2026-02-11 08:31:10|454.7||454.7||454.7||454.7||12
1770798690000|2026-02-11 08:31:30|454.8|454.4|454.8|454.4|454.8|454.4|454.8|454.4|0
1770798700000|2026-02-11 08:31:40|454.7||454.7||454.7||454.7||0
1770798710000|2026-02-11 08:31:50|454.6|454.3|454.7|454.3|454.7|454.3|454.6|454.3|0
1770798720000|2026-02-11 08:32:00|454.1|453.7|454.1|453.8|454.1|453.8|454.1|453.7|0
1770798740000|2026-02-11 08:32:20|454|453.7|453.9|453.6|454|453.7|453.9|453.6|1583
1770798750000|2026-02-11 08:32:30|453.6|453.5|453.6|453.4|453.6|453.5|453.6|453.4|869
1770798770000|2026-02-11 08:32:50|453.7|453.5|453.8|453.5|453.8|453.5|453.7|453.5|0
1770798780000|2026-02-11 08:33:00|453.7|453.4|454.6|454.3|454.6|454.3|453.7|453.4|0
1770798800000|2026-02-11 08:33:20|454.5|454.2|454.5|454.2|454.5|454.3|454.5|454.2|0
1770798840000|2026-02-11 08:34:00|||||||||3160
1770798890000|2026-02-11 08:34:50|454.6|454.3|454.6|454.3|454.6|454.3|454.6|454.3|161
1770798900000|2026-02-11 08:35:00||454.2||454.2||454.2||454.2|0
1770798920000|2026-02-11 08:35:20|454.5||454.5||454.5||454.4||641
1770798940000|2026-02-11 08:35:40|454.6||454.6||454.6||454.6||250
1770798950000|2026-02-11 08:35:50||454.3||454.3||454.3||454.3|0
1770798970000|2026-02-11 08:36:10|454.8|454.5|454.9|454.7|455.1|454.8|454.8|454.5|2957
1770798980000|2026-02-11 08:36:20|455||455||455||455||0
1770799000000|2026-02-11 08:36:40||454.8||454.8||454.8||454.8|0
1770799010000|2026-02-11 08:36:50||454.7||454.7||454.7||454.7|199
1770799030000|2026-02-11 08:37:10|454.8|454.6|454.9|454.6|454.9|454.6|454.8|454.6|2981
1770799040000|2026-02-11 08:37:20||454.7||454.7||454.7||454.7|0
1770799050000|2026-02-11 08:37:30|455|454.8|455.1|454.8|455.1|454.8|455|454.8|0
1770799070000|2026-02-11 08:37:50|455.2|454.9|455.1|454.8|455.2|454.9|455.1|454.8|0
1770799090000|2026-02-11 08:38:10|455||455||455||455||0
1770799110000|2026-02-11 08:38:30|454.9|454.6|454.9|454.6|454.9|454.6|454.9|454.6|252
1770799130000|2026-02-11 08:38:50|||||||||50
1770799190000|2026-02-11 08:39:50||454.7||454.7||454.7||454.7|0
1770799200000|2026-02-11 08:40:00|455|454.8|455.1|454.9|455.1|454.9|455|454.8|1200
1770799210000|2026-02-11 08:40:10|455.2|455|455.2|455|455.2|455|455.2|455|0
1770799280000|2026-02-11 08:41:20||454.9||454.9||454.9||454.9|0
1770799320000|2026-02-11 08:42:00|455.1|454.8|455.1|454.8|455.1|454.8|455.1|454.8|161
1770799340000|2026-02-11 08:42:20|455||455||455||455||0
1770799440000|2026-02-11 08:44:00|454.8|454.6|454.8|454.6|454.8|454.6|454.8|454.6|1311
1770799460000|2026-02-11 08:44:20|454.9||454.9||454.9||454.9||25
1770799500000|2026-02-11 08:45:00|455|454.7|455|454.7|455|454.7|455|454.7|1425
1770799520000|2026-02-11 08:45:20|||||||||100
1770799530000|2026-02-11 08:45:30|454.9||454.9||454.9||454.9||0
1770799580000|2026-02-11 08:46:20|||||||||506
1770799600000|2026-02-11 08:46:40|||||||||100
1770799620000|2026-02-11 08:47:00|||||||||435
1770799650000|2026-02-11 08:47:30|455.2|454.9|455.2|454.9|455.2|454.9|455.2|454.9|850
1770799730000|2026-02-11 08:48:50|454.9|454.7|454.9|454.7|454.9|454.7|454.9|454.7|0
1770799790000|2026-02-11 08:49:50|454.6|454.3|454.6|454.4|454.6|454.4|454.6|454.3|211
1770799810000|2026-02-11 08:50:10|||||||||1119
1770799820000|2026-02-11 08:50:20|454.8|454.5|454.8|454.5|454.8|454.5|454.8|454.5|35
1770799840000|2026-02-11 08:50:40||454.4||454.4||454.4||454.4|0
1770799850000|2026-02-11 08:50:50|454.7||454.7||454.7||454.7||0
1770799890000|2026-02-11 08:51:30||454.5||454.5||454.5||454.5|0
1770799910000|2026-02-11 08:51:50|454.8||454.8||454.8||454.8||0
1770799960000|2026-02-11 08:52:40|454.7||454.7||454.7||454.7||0
1770800090000|2026-02-11 08:54:50|454.8|454.6|454.8|454.6|454.8|454.6|454.8|454.6|0
1770800120000|2026-02-11 08:55:20|454.7||454.7||454.7||454.7||0
1770800180000|2026-02-11 08:56:20||454.5||454.5||454.5||454.5|603
1770800230000|2026-02-11 08:57:10|454.8||454.8||454.8||454.8||471
1770800260000|2026-02-11 08:57:40|455.1|454.6|455.1|454.8|455.1|454.8|455.1|454.6|2323
1770800280000|2026-02-11 08:58:00|455.2|454.9|455.2|454.9|455.2|454.9|455.2|454.9|528
1770800290000|2026-02-11 08:58:10|455.1|454.8|455.1|454.8|455.1|454.8|455.1|454.8|0
1770800340000|2026-02-11 08:59:00||454.9||454.9||454.9||454.9|0
1770800360000|2026-02-11 08:59:20|455.2|455|455|454.8|455.2|455|455|454.8|723
1770800460000|2026-02-11 09:01:00||454.9||454.8||454.9||454.8|239
1770800490000|2026-02-11 09:01:30|455.2|454.9|455.2|454.9|455.2|454.9|455.2|454.9|397
1770800530000|2026-02-11 09:02:10|455.2|454.8|455.3|454.9|455.3|454.9|455.2|454.8|0
1770800540000|2026-02-11 09:02:20|455.2|454.8|455.2|454.8|455.3|454.9|455.2|454.8|0
1770800550000|2026-02-11 09:02:30|455.3|454.9|455.3|454.9|455.3|454.9|455.2|454.8|0
1770800560000|2026-02-11 09:02:40|455.2||455.2||455.2||455.2||0
1770800570000|2026-02-11 09:02:50|455.3|455|455.2|454.9|455.3|455|455.2|454.9|0
1770800580000|2026-02-11 09:03:00|455.3|455|455.3|454.9|455.3|455|455.2|454.9|3430
1770800590000|2026-02-11 09:03:10|455.4|455|455.4|455|455.4|455|455.4|455|0
1770800600000|2026-02-11 09:03:20|455.3||455.3||455.3||455.3||0
1770800610000|2026-02-11 09:03:30|455.2|454.9|455.2|454.9|455.2|454.9|455.2|454.9|0
1770800620000|2026-02-11 09:03:40|||||||||168
1770800650000|2026-02-11 09:04:10|455.3|455|455.4|455|455.4|455|455.3|455|25
1770800660000|2026-02-11 09:04:20|455.3|454.9|455.3|454.9|455.3|454.9|455.3|454.9|0
1770800670000|2026-02-11 09:04:30|455.4|455|455.3|454.9|455.4|455|455.3|454.9|0
1770800680000|2026-02-11 09:04:40|455.4|455|455.3|454.9|455.4|455|455.3|454.9|0
1770800690000|2026-02-11 09:04:50|455.4|455|455.3|454.9|455.4|455|455.3|454.9|0
1770800700000|2026-02-11 09:05:00|455.4|455|455.4|455|455.4|455|455.3|454.9|0
1770800710000|2026-02-11 09:05:10|455.3|454.9|455.3|455|455.3|455|455.2|454.9|1100
1770800720000|2026-02-11 09:05:20|455.2|454.9|455.3|455|455.3|455|455.2|454.9|1458
1770800730000|2026-02-11 09:05:30|455.2|454.9|455.9|455.5|456|455.6|455.2|454.9|1916
1770800740000|2026-02-11 09:05:40|456|455.6|455.9|455.5|456|455.6|455.9|455.5|2432
1770800750000|2026-02-11 09:05:50|456|455.6|456.1|455.7|456.2|455.8|455.9|455.5|3332
1770800760000|2026-02-11 09:06:00|456.2|455.9|456.1|455.8|456.2|455.9|456.1|455.8|0
1770800770000|2026-02-11 09:06:10|456.2|455.9|456.1|455.8|456.2|455.9|456.1|455.8|30
1770800780000|2026-02-11 09:06:20|456.2|455.9|456.1|455.8|456.2|455.9|456.1|455.8|0
1770800790000|2026-02-11 09:06:30|||||||||10
1770800800000|2026-02-11 09:06:40|456|455.7|456.1|455.8|456.1|455.8|456|455.7|466
1770800810000|2026-02-11 09:06:50|456|455.6|455.7|455.4|456|455.6|455.7|455.4|2363
1770800820000|2026-02-11 09:07:00|455.8|455.5|455.9|455.5|456|455.6|455.8|455.5|3834
1770800830000|2026-02-11 09:07:10|456|455.6|456|455.6|456|455.6|456|455.6|0
1770800840000|2026-02-11 09:07:20|456.1|455.7|456.1|455.7|456.1|455.7|456.1|455.7|3934
1770800850000|2026-02-11 09:07:30|456|455.6|456.1|455.7|456.1|455.7|456|455.6|0
1770800870000|2026-02-11 09:07:50|456|455.6|456|455.6|456|455.6|456|455.6|0
1770800880000|2026-02-11 09:08:00|456.1|455.8|456.1|455.8|456.1|455.8|456.1|455.8|0
1770800890000|2026-02-11 09:08:10|456|455.7|456|455.7|456|455.7|456|455.7|100
1770800920000|2026-02-11 09:08:40|456.1|455.8|456|455.7|456.1|455.8|456|455.7|0
1770800940000|2026-02-11 09:09:00|456.1|455.8|456.1|455.8|456.1|455.8|456|455.7|0
1770800960000|2026-02-11 09:09:20|456|455.7|455.9|455.6|456|455.7|455.9|455.6|648
1770800980000|2026-02-11 09:09:40|456|455.7|456.2|455.8|456.3|455.9|456|455.7|1429
1770800990000|2026-02-11 09:09:50|456.3|455.9|456.2|455.8|456.4|456|456.2|455.8|0
1770801000000|2026-02-11 09:10:00|456.1|455.9|456.4|456|456.4|456|456.1|455.9|585
1770801010000|2026-02-11 09:10:10|456.3|455.9|456.4|456|456.4|456|456.3|455.9|0
1770801020000|2026-02-11 09:10:20|456.3|455.9|456.3|455.9|456.4|456|456.3|455.9|2083
1770801030000|2026-02-11 09:10:30|456.4|456|456.4|456|456.4|456.1|456.3|456|0
1770801040000|2026-02-11 09:10:40|456.3|455.9|456.4|456|456.4|456|456.3|455.9|0
1770801060000|2026-02-11 09:11:00|456.3||456.3||456.3||456.3||0
1770801070000|2026-02-11 09:11:10|456.4|455.9|456.5|456.1|456.6|456.3|456.3|455.9|4877
1770801080000|2026-02-11 09:11:20|456.6|456.2|456.6|456.2|456.6|456.2|456.6|456.2|0
1770801090000|2026-02-11 09:11:30|456.5|456.1|456.6|456.2|456.6|456.2|456.5|456.1|907
1770801110000|2026-02-11 09:11:50|456.5|456.1|456.5|456.1|456.5|456.1|456.5|456.1|0
1770801120000|2026-02-11 09:12:00|456.6|456.2|456.6|456.2|456.6|456.2|456.6|456.2|248
1770801140000|2026-02-11 09:12:20|456.5|456.1|456.6|456.2|456.6|456.2|456.5|456.1|0
1770801150000|2026-02-11 09:12:30|456.5|456.1|456.5|456.1|456.5|456.1|456.5|456.1|0
1770801160000|2026-02-11 09:12:40|456.6|456.2|456.6|456.2|456.6|456.2|456.5|456.1|0
1770801170000|2026-02-11 09:12:50|456.5|456.1|456.6|456.2|456.6|456.2|456.5|456.1|0
1770801180000|2026-02-11 09:13:00|456.5|456.1|456.6|456.2|456.6|456.2|456.5|456.1|0
1770801210000|2026-02-11 09:13:30|456.5|456.1|456.5|456.1|456.5|456.1|456.5|456.1|330
1770801220000|2026-02-11 09:13:40|456.6|456.2|456.6|456.2|456.6|456.2|456.6|456.2|0
1770801230000|2026-02-11 09:13:50|||||||||1121
1770801250000|2026-02-11 09:14:10|456.3|456|456.4|456.1|456.4|456.1|456.3|456|352
1770801260000|2026-02-11 09:14:20|456.3|456|456.3|455.9|456.4|456|456.3|455.9|29
1770801270000|2026-02-11 09:14:30|456.4|456|456.4|456|456.4|456|456.4|456|0
1770801290000|2026-02-11 09:14:50|456.3|455.9|456.3|455.9|456.3|455.9|456.3|455.9|0
1770801300000|2026-02-11 09:15:00|456.4|456|456.3|455.9|456.4|456|456.3|455.9|0
1770801310000|2026-02-11 09:15:10|456.4|456|456.3|455.9|456.4|456|456.3|455.9|0
1770801340000|2026-02-11 09:15:40|||||||||1047
1770801370000|2026-02-11 09:16:10|456.4|456|456.4|456|456.4|456|456.4|456|0
1770801380000|2026-02-11 09:16:20|456.3|455.9|456.2|455.9|456.3|455.9|456.2|455.9|0
1770801390000|2026-02-11 09:16:30|456.3|456|456.3|455.9|456.3|456|456.3|455.9|1746
1770801400000|2026-02-11 09:16:40|456.2|455.8|456.3|455.9|456.3|455.9|456.2|455.8|0
1770801410000|2026-02-11 09:16:50|456.2|455.8|456.2|455.8|456.2|455.8|456.2|455.8|422
1770801420000|2026-02-11 09:17:00|456.3|455.9|456.3|455.9|456.3|455.9|456.3|455.9|1208
1770801430000|2026-02-11 09:17:10|456.7|456.4|456.6|456.2|456.7|456.4|456.6|456.2|968
1770801440000|2026-02-11 09:17:20|456.8|456.4|456.7|456.3|456.8|456.4|456.7|456.3|0
1770801470000|2026-02-11 09:17:50|456.8|456.4|456.8|456.4|456.8|456.4|456.7|456.3|0
1770801480000|2026-02-11 09:18:00|456.7|456.3|456.7|456.3|456.7|456.3|456.7|456.3|1582
1770801490000|2026-02-11 09:18:10|456.8|456.4|456.8|456.4|456.8|456.4|456.8|456.4|0
1770801510000|2026-02-11 09:18:30|456.7|456.3|456.7|456.3|456.7|456.3|456.7|456.3|0
1770801530000|2026-02-11 09:18:50|456.8|456.4|457|456.6|457|456.6|456.8|456.4|1416
1770801540000|2026-02-11 09:19:00|456.9|456.5|456.9|456.5|456.9|456.5|456.9|456.5|1995
1770801560000|2026-02-11 09:19:20|457|456.6|456.8|456.4|457|456.6|456.7|456.3|952
1770801570000|2026-02-11 09:19:30|456.7|456.3|456.7|456.3|456.7|456.3|456.7|456.3|0
1770801580000|2026-02-11 09:19:40|456.8|456.4|456.8|456.4|456.8|456.4|456.8|456.4|0
1770801590000|2026-02-11 09:19:50|456.7|456.3|456.7|456.4|456.8|456.5|456.7|456.3|22
1770801600000|2026-02-11 09:20:00||456.3||456.3||456.3||456.3|0
1770801630000|2026-02-11 09:20:30|456.8|456.4|456.7|456.3|456.8|456.4|456.7|456.3|0
1770801650000|2026-02-11 09:20:50|456.8|456.4|457|456.6|457|456.6|456.8|456.4|1114
1770801670000|2026-02-11 09:21:10|456.9|456.5|457.1|456.7|457.1|456.7|456.9|456.5|2338
1770801680000|2026-02-11 09:21:20|457|456.6|457.4|457|457.4|457|457|456.6|2917
1770801700000|2026-02-11 09:21:40|457.3|456.9|457.4|457|457.4|457|457.3|456.9|0
1770801720000|2026-02-11 09:22:00|457.3|456.9|457.4|457|457.4|457|457.3|456.9|0
1770801730000|2026-02-11 09:22:10|457.3|456.9|457.3|456.9|457.3|456.9|457.3|456.9|1000
1770801750000|2026-02-11 09:22:30|457.4|457|457.4|457|457.4|457|457.4|457|0
1770801830000|2026-02-11 09:23:50|457.3|456.9|457.3|456.9|457.3|456.9|457.3|456.9|25
1770801840000|2026-02-11 09:24:00|||||||||1
1770801850000|2026-02-11 09:24:10|457.4|457|457.4|457|457.4|457|457.4|457|0
1770801860000|2026-02-11 09:24:20|457.3|457.1|457.4|457.1|457.4|457.1|457.3|457.1|1516
1770801910000|2026-02-11 09:25:10|||||||||77
1770801930000|2026-02-11 09:25:30|457.2|457|457.2|457|457.2|457|457.2|457|0
1770801960000|2026-02-11 09:26:00|457.4|457.1|457.4|457.1|457.4|457.1|457.4|457.1|1520
1770801990000|2026-02-11 09:26:30||457.2||457.2||457.2||457.2|1000
1770802000000|2026-02-11 09:26:40|||||||||2605
1770802010000|2026-02-11 09:26:50|457.5|457.3|457.5|457.3|457.5|457.3|457.4|457.3|850
1770802020000|2026-02-11 09:27:00||457.2||457.2||457.2||457.2|958
1770802080000|2026-02-11 09:28:00||457.3||457.3||457.3||457.3|0
1770802090000|2026-02-11 09:28:10|457.4|457.2|457.4|457.2|457.4|457.2|457.4|457.2|0
1770802150000|2026-02-11 09:29:10|||||||||1
1770802160000|2026-02-11 09:29:20|457.3|457.1|457.3|457.1|457.3|457.1|457.3|457.1|0
1770802210000|2026-02-11 09:30:10|457.2||457.3||457.3||457.2||2000
1770802220000|2026-02-11 09:30:20||457.2||457.1||457.2||457.1|1212
1770802240000|2026-02-11 09:30:40||457.2||457.2||457.2||457.2|0
1770802250000|2026-02-11 09:30:50||457.1||457.1||457.1||457.1|833
1770802300000|2026-02-11 09:31:40||457.2||457.2||457.2||457.2|2
1770802310000|2026-02-11 09:31:50||457.1||457.1||457.1||457.1|0
1770802330000|2026-02-11 09:32:10|457.4|457.3|457.4|457.3|457.4|457.3|457.4|457.3|0
1770802340000|2026-02-11 09:32:20||457.2||457.2||457.2||457.2|1212
1770802350000|2026-02-11 09:32:30|457.6|457.3|457.6|457.4|457.6|457.4|457.6|457.2|1512
1770802390000|2026-02-11 09:33:10|457.7|457.5|457.7|457.5|457.7|457.5|457.7|457.5|180
1770802420000|2026-02-11 09:33:40|457.8|457.6|457.8|457.6|457.8|457.6|457.8|457.6|25
1770802490000|2026-02-11 09:34:50|457.9|457.7|457.9|457.7|457.9|457.7|457.9|457.7|257
1770802500000|2026-02-11 09:35:00|458|457.8|458|457.9|458|457.9|458|457.8|60
1770802510000|2026-02-11 09:35:10|458.1||458.1||458.1||458.1||40
1770802550000|2026-02-11 09:35:50|458|457.8|458|457.8|458|457.8|458|457.8|694
1770802620000|2026-02-11 09:37:00|458.1||458.1||458.1||458.1||2045
1770802630000|2026-02-11 09:37:10|458.2|457.9|458.2|458|458.2|458|458.2|457.9|1473
1770802650000|2026-02-11 09:37:30|458.1||458.1||458.1||458.1||2019
1770802660000|2026-02-11 09:37:40|458|457.9|457.9|457.8|458|457.9|457.9|457.8|1930
1770802670000|2026-02-11 09:37:50|458|457.9|458|457.9|458|457.9|458|457.9|0
1770802680000|2026-02-11 09:38:00||457.8||457.8||457.8||457.8|718
1770802720000|2026-02-11 09:38:40|457.9||457.9||457.9||457.9||400
1770802740000|2026-02-11 09:39:00|458|457.7|458|457.8|458|457.8|458|457.7|3075
1770802750000|2026-02-11 09:39:10|457.6|457.5|457.5|457.3|457.6|457.5|457.5|457.3|1343
1770802780000|2026-02-11 09:39:40|||||||||300
1770802790000|2026-02-11 09:39:50|457.6||457.6||457.6||457.6||1212
1770802810000|2026-02-11 09:40:10||457.4||457.4||457.4||457.4|0
1770802830000|2026-02-11 09:40:30|457.8|457.6|457.8|457.6|457.8|457.6|457.8|457.6|0
1770802870000|2026-02-11 09:41:10|457.7|457.7|457.9|457.8|458|457.8|457.7|457.7|0
1770802880000|2026-02-11 09:41:20|457.8|457.6|457.8|457.6|457.8|457.6|457.8|457.6|1425
1770802920000|2026-02-11 09:42:00|457.6|457.5|457.6|457.4|457.6|457.5|457.6|457.4|730
1770802970000|2026-02-11 09:42:50|457.4|457.3|457.4|457.2|457.4|457.3|457.4|457.2|1213
1770803000000|2026-02-11 09:43:20|||||||||320
1770803040000|2026-02-11 09:44:00||457.3||457.3||457.3||457.3|0
1770803050000|2026-02-11 09:44:10||457.2||457.2||457.2||457.2|2
1770803060000|2026-02-11 09:44:20|457.5|457.3|457.5|457.3|457.5|457.3|457.5|457.3|0
1770803070000|2026-02-11 09:44:30||457.4||457.4||457.4||457.4|0
1770803080000|2026-02-11 09:44:40|||||||||22
1770803100000|2026-02-11 09:45:00|457.7||457.6||457.7||457.6||965
1770803180000|2026-02-11 09:46:20|457.5||457.5||457.5||457.5||0
1770803220000|2026-02-11 09:47:00||457.3||457.3||457.3||457.3|877
1770803250000|2026-02-11 09:47:30|457.6|457.4|457.6|457.4|457.6|457.4|457.6|457.4|531
1770803290000|2026-02-11 09:48:10||457.3||457.4||457.4||457.3|0
1770803310000|2026-02-11 09:48:30|||||||||233
1770803330000|2026-02-11 09:48:50||457.5||457.5||457.5||457.5|0
1770803340000|2026-02-11 09:49:00|||||||||1057
1770803360000|2026-02-11 09:49:20|||||||||11
1770803390000|2026-02-11 09:49:50|457.7||457.7||457.7||457.7||1212
1770803460000|2026-02-11 09:51:00|457.8||457.8||457.8||457.8||0
1770803470000|2026-02-11 09:51:10||457.6||457.6||457.6||457.6|0
1770803550000|2026-02-11 09:52:30|||||||||25
1770803570000|2026-02-11 09:52:50|||||||||75
1770803590000|2026-02-11 09:53:10|457.9|457.7|457.9|457.7|457.9|457.7|457.9|457.7|0
1770803610000|2026-02-11 09:53:30|457.8||457.8||457.8||457.8||1212
1770803620000|2026-02-11 09:53:40||457.6||457.6||457.6||457.6|1212
1770803640000|2026-02-11 09:54:00||457.7||457.7||457.7||457.7|284
1770803700000|2026-02-11 09:55:00|457.9|457.8|457.6|457.5|457.9|457.8|457.6|457.5|0
1770803770000|2026-02-11 09:56:10|||||||||20
1770803780000|2026-02-11 09:56:20|457.8|457.4|457.5|457.4|457.8|457.4|457.5|457.4|976
1770803790000|2026-02-11 09:56:30|457.4|457.3|457.4|457.2|457.4|457.3|457.3|457.2|0
1770803810000|2026-02-11 09:56:50|||||||||500
1770803820000|2026-02-11 09:57:00|457.3||457.3||457.3||457.3||0
1770803840000|2026-02-11 09:57:20|457.2|457.1|457.3|457.1|457.3|457.2|457.2|457.1|2514
1770803890000|2026-02-11 09:58:10|||||||||300
1770803900000|2026-02-11 09:58:20|||||||||2
1770803940000|2026-02-11 09:59:00|457.2|457.3|457.6|457.4|457.7|457.5|457.2|457.3|0
1770803950000|2026-02-11 09:59:10|457.7|457.5|458|457.7|458|457.7|457.7|457.5|500
1770803960000|2026-02-11 09:59:20|457.9|457.8|458|457.7|458|457.8|457.9|457.7|1212
1770803970000|2026-02-11 09:59:30||457.8||457.8||457.8||457.8|0
1770804000000|2026-02-11 10:00:00|||||||||250
1770804010000|2026-02-11 10:00:10|457.9||457.9||457.9||457.9||0
1770804020000|2026-02-11 10:00:20|458||458||458||458||0
1770804040000|2026-02-11 10:00:40|458.4|458.1|458.4|458.2|458.4|458.2|458.3|458.1|534
1770804070000|2026-02-11 10:01:10|458.3||458.4||458.4||458.3||250
1770804090000|2026-02-11 10:01:30|458.3|458|458.3|458.1|458.3|458.1|458.1|458|0
1770804170000|2026-02-11 10:02:50|458.4||458.3||458.4||458.3||0
1770804210000|2026-02-11 10:03:30|458.2|458|458.2|458|458.2|458|458.2|458|1215
1770804270000|2026-02-11 10:04:30|458.1||458.1||458.1||458.1||0
1770804280000|2026-02-11 10:04:40|458.2||458.2||458.2||458.2||0
1770804310000|2026-02-11 10:05:10|458.1||458.1||458.1||458.1||1261
1770804320000|2026-02-11 10:05:20|458.2||458.2||458.2||458.2||0
1770804370000|2026-02-11 10:06:10|458.3|458.1|458.2|458.1|458.3|458.1|458.2|458.1|877
1770804380000|2026-02-11 10:06:20|458.1|458|458.1|458|458.1|458|458.1|457.9|1714
1770804390000|2026-02-11 10:06:30||457.9||457.9||457.9||457.9|558
1770804400000|2026-02-11 10:06:40|458||458||458||458||0
1770804430000|2026-02-11 10:07:10|458.1|458|458.1|457.9|458.1|458|458.1|457.9|0
1770804510000|2026-02-11 10:08:30|458|457.8|458|457.8|458|457.8|458|457.8|549
1770804520000|2026-02-11 10:08:40|458.1|458|458.3|458|458.3|458|458.1|458|2183
1770804530000|2026-02-11 10:08:50||458.1||458.1||458.1||458.1|0
1770804540000|2026-02-11 10:09:00|||||||||200
1770804590000|2026-02-11 10:09:50|458.2|458|458.2|458|458.2|458|458.2|458|0
1770804620000|2026-02-11 10:10:20|458|457.8|458|457.8|458|457.8|458|457.8|0
1770804630000|2026-02-11 10:10:30|457.9|457.7|457.9|457.7|457.9|457.8|457.9|457.7|3515
1770804660000|2026-02-11 10:11:00|458|457.8|458|457.8|458|457.8|458|457.8|623
1770804670000|2026-02-11 10:11:10|458.1||458.1||458.1||458||0
1770804700000|2026-02-11 10:11:40|457.6|457.5|457.8|457.6|457.8|457.6|457.6|457.5|1272
1770804750000|2026-02-11 10:12:30|457.7||457.7||457.7||457.7||0
1770804770000|2026-02-11 10:12:50||457.5||457.5||457.5||457.5|1354
1770804810000|2026-02-11 10:13:30|457.6|457.4|457.5|457.4|457.6|457.4|457.5|457.4|1430
1770804820000|2026-02-11 10:13:40||457.3||457.3||457.3||457.3|1308
1770804860000|2026-02-11 10:14:20||457.4||457.3||457.4||457.3|0
1770804950000|2026-02-11 10:15:50|457.4||457.4||457.4||457.4||0
1770804960000|2026-02-11 10:16:00|457.5||457.5||457.5||457.5||0
1770804970000|2026-02-11 10:16:10|457.6|457.4|457.6|457.4|457.6|457.4|457.6|457.4|0
1770805010000|2026-02-11 10:16:50|457.5|457.3|457.5|457.3|457.5|457.3|457.5|457.3|0
1770805050000|2026-02-11 10:17:30|457.4||457.4||457.4||457.4||0
1770805140000|2026-02-11 10:19:00|||||||||282
1770805210000|2026-02-11 10:20:10|457.3|457.2|457.3|457.2|457.3|457.2|457.3|457.2|0
1770805260000|2026-02-11 10:21:00|||||||||250
1770805320000|2026-02-11 10:22:00|457.2|457.1|457.2|457.1|457.2|457.1|457.2|457.1|0
1770805420000|2026-02-11 10:23:40|457.3||457.3||457.3||457.3||331
1770805450000|2026-02-11 10:24:10|||||||||1000
1770805550000|2026-02-11 10:25:50|457.5|457.4|457.5|457.4|457.5|457.4|457.5|457.4|0
1770805570000|2026-02-11 10:26:10|||||||||1205
1770805580000|2026-02-11 10:26:20|457.6||457.6||457.6||457.6||0
1770805640000|2026-02-11 10:27:20|457.8|457.7|457.8|457.7|457.8|457.7|457.8|457.7|566
1770805670000|2026-02-11 10:27:50|457.6|457.5|457.6|457.5|457.6|457.5|457.6|457.5|0
1770805690000|2026-02-11 10:28:10||457.4||457.4||457.4||457.4|1578
1770805700000|2026-02-11 10:28:20||457.5||457.4||457.5||457.4|959
1770805720000|2026-02-11 10:28:40|457.7|457.5|457.7|457.4|457.7|457.5|457.7|457.4|374
1770805750000|2026-02-11 10:29:10|457.6||457.6||457.6||457.6||0
1770805800000|2026-02-11 10:30:00|||||||||6
1770805830000|2026-02-11 10:30:30|457.4|457.2|457.4|457.2|457.4|457.2|457.4|457.2|1208
1770805850000|2026-02-11 10:30:50|457.6|457.5|457.6|457.5|457.6|457.5|457.6|457.5|0
1770805920000|2026-02-11 10:32:00|457.5|457.4|457.5|457.4|457.5|457.4|457.5|457.4|0
1770805940000|2026-02-11 10:32:20|||||||||1205
1770805950000|2026-02-11 10:32:30|457.6|457.6|457.6|457.5|457.7|457.6|457.6|457.5|630
1770805990000|2026-02-11 10:33:10|457.5|457.4|457.4|457.3|457.5|457.4|457.4|457.3|972
1770806010000|2026-02-11 10:33:30|457.3|457.1|457.4|457.1|457.4|457.1|457.3|457.1|0
1770806110000|2026-02-11 10:35:10|457.6|457.5|457.6|457.5|457.6|457.5|457.6|457.5|0
1770806200000|2026-02-11 10:36:40||457.4||457.4||457.4||457.4|0
1770806240000|2026-02-11 10:37:20|457.7|457.6|457.8|457.7|457.8|457.7|457.7|457.6|230
1770806270000|2026-02-11 10:37:50|457.9|457.8|457.9|457.8|457.9|457.8|457.9|457.8|1057
1770806280000|2026-02-11 10:38:00||457.7||457.7||457.7||457.7|1205
1770806450000|2026-02-11 10:40:50|457.7|457.8|457.7|457.6|457.7|457.8|457.7|457.6|713
1770806470000|2026-02-11 10:41:10||457.5||457.5||457.5||457.5|2151
1770806530000|2026-02-11 10:42:10||457.6||457.6||457.6||457.6|0
1770806570000|2026-02-11 10:42:50|||||||||5000
1770806590000|2026-02-11 10:43:10||457.5||457.5||457.5||457.5|0
1770806770000|2026-02-11 10:46:10|||||||||97
1770806860000|2026-02-11 10:47:40|457.8|457.6|457.7|457.6|457.8|457.6|457.7|457.6|566
1770806940000|2026-02-11 10:49:00|||||||||45
1770806980000|2026-02-11 10:49:40||457.5||457.5||457.5||457.5|0
1770807010000|2026-02-11 10:50:10|457.5|457.3|457.5|457.4|457.5|457.4|457.5|457.3|0
1770807040000|2026-02-11 10:50:40||457.3||457.3||457.3||457.3|1266
1770807050000|2026-02-11 10:50:50|457.4||457.5||457.5||457.4||1256
1770807070000|2026-02-11 10:51:10|457.4||457.4||457.4||457.4||0
1770807110000|2026-02-11 10:51:50|457.2|457.1|457.2|457.1|457.2|457.1|457.2|457.1|0
1770807140000|2026-02-11 10:52:20|||||||||114
1770807150000|2026-02-11 10:52:30|||||||||500
1770807160000|2026-02-11 10:52:40|457.4|457.2|457.4|457.3|457.4|457.3|457.4|457.2|7222
1770807180000|2026-02-11 10:53:00|457.5|457.4|457.6|457.4|457.6|457.4|457.5|457.4|0
1770807220000|2026-02-11 10:53:40|||||||||1000
1770807330000|2026-02-11 10:55:30|457.4|457.3|457.4|457.3|457.4|457.3|457.4|457.3|1286
1770807360000|2026-02-11 10:56:00|457.5||457.5||457.5||457.5||0
1770807380000|2026-02-11 10:56:20|457.4||457.4||457.4||457.4||0
1770807400000|2026-02-11 10:56:40|457.2|457|457.2|457.1|457.2|457.1|457.2|457|2428
1770807440000|2026-02-11 10:57:20|457.4|457|457.4|457.3|457.4|457.3|457.4|457|1205
1770807470000|2026-02-11 10:57:50|457.3|457.2|457.3|457.1|457.3|457.2|457.3|457.1|0
1770807500000|2026-02-11 10:58:20|457.4|457.3|457.3|457.2|457.5|457.3|457.3|457.2|4464
1770807510000|2026-02-11 10:58:30||457.1||457.1||457.1||457.1|0
1770807650000|2026-02-11 11:00:50||457.2||457.1||457.2||457.1|0
1770807680000|2026-02-11 11:01:20|457.1|457|457|456.9|457.1|457|457|456.9|1400
1770807700000|2026-02-11 11:01:40|456.9|456.8|456.9|456.8|456.9|456.8|456.9|456.8|0
1770807720000|2026-02-11 11:02:00|456.7|456.5|456.5|456.4|456.7|456.5|456.5|456.4|835
1770807790000|2026-02-11 11:03:10|456.4|456.2|456.5|456.4|456.5|456.4|456.4|456.2|0
1770807820000|2026-02-11 11:03:40|456.7|456.6|456.7|456.6|456.7|456.6|456.7|456.6|0
1770807830000|2026-02-11 11:03:50||456.5||456.6||456.6||456.5|0
1770807860000|2026-02-11 11:04:20|456.8|456.7|457|456.8|457|456.8|456.8|456.7|693
1770807870000|2026-02-11 11:04:30|456.9|456.9|456.9|456.7|456.9|456.9|456.9|456.7|0
1770807880000|2026-02-11 11:04:40||456.6||456.6||456.6||456.6|0
1770808050000|2026-02-11 11:07:30|456.8||456.8||456.8||456.8||0
1770808060000|2026-02-11 11:07:40||456.5||456.5||456.5||456.5|0
1770808080000|2026-02-11 11:08:00||456.6||456.6||456.6||456.5|0
1770808160000|2026-02-11 11:09:20|456.9|456.8|456.9|456.8|457|456.9|456.9|456.7|1205
1770808240000|2026-02-11 11:10:40|456.8|456.7|456.8|456.7|456.8|456.7|456.8|456.7|1251
1770808300000|2026-02-11 11:11:40|456.7|456.6|456.7|456.6|456.7|456.6|456.7|456.6|1329
1770808340000|2026-02-11 11:12:20|456.6|456.5|456.6|456.5|456.6|456.5|456.6|456.5|0
1770808370000|2026-02-11 11:12:50|456.5|456.4|456.5|456.4|456.5|456.4|456.5|456.4|1175
1770808430000|2026-02-11 11:13:50||456.3||456.3||456.3||456.3|833
1770808440000|2026-02-11 11:14:00||456.4||456.4||456.4||456.4|0
1770808530000|2026-02-11 11:15:30|456.6|456.5|456.6|456.4|456.6|456.5|456.6|456.4|0
1770808580000|2026-02-11 11:16:20|457.1|457|457.1|457|457.1|457|457.1|457|450
1770808610000|2026-02-11 11:16:50|456.9|456.8|456.9|456.8|456.9|456.8|456.9|456.8|1654
1770808620000|2026-02-11 11:17:00|456.8|456.7|456.9|456.7|456.9|456.7|456.8|456.6|2300
1770808630000|2026-02-11 11:17:10||456.6||456.6||456.6||456.6|0
1770808650000|2026-02-11 11:17:30|456.8|456.5|456.8|456.5|456.8|456.5|456.8|456.5|0
1770808660000|2026-02-11 11:17:40|456.7|456.6|456.7|456.5|456.7|456.6|456.7|456.5|0
1770808770000|2026-02-11 11:19:30|456.8|456.6|456.8|456.6|456.8|456.6|456.8|456.6|0
1770808810000|2026-02-11 11:20:10|456.9|456.7|456.9|456.7|456.9|456.7|456.9|456.7|1000
1770808840000|2026-02-11 11:20:40|456.8|456.6|456.7|456.6|456.8|456.6|456.7|456.6|0
1770808860000|2026-02-11 11:21:00|456.9|456.7|456.9|456.7|456.9|456.7|456.9|456.7|2000
1770808880000|2026-02-11 11:21:20|457|456.9|457|456.9|457|456.9|457|456.9|712
1770808890000|2026-02-11 11:21:30|457.1||457.1||457.1||457.1||0
1770809020000|2026-02-11 11:23:40|||||||||1314
1770809030000|2026-02-11 11:23:50|||||||||10
1770809040000|2026-02-11 11:24:00|457.2|457.1|457.2|457.1|457.2|457.1|457.2|457.1|0
1770809130000|2026-02-11 11:25:30|457.4|457.2|457.4|457.2|457.4|457.2|457.4|457.2|0
1770809160000|2026-02-11 11:26:00||457.3||457.2||457.3||457.2|0
1770809180000|2026-02-11 11:26:20|457.5|457.4|457.5|457.4|457.5|457.4|457.5|457.4|0
1770809210000|2026-02-11 11:26:50|457.4|457.3|457.4|457.3|457.4|457.3|457.4|457.3|0
1770809220000|2026-02-11 11:27:00|457.5||457.4||457.5||457.4||0
1770809240000|2026-02-11 11:27:20|457.5||457.4||457.5||457.4||300
1770809270000|2026-02-11 11:27:50|457.5||457.5||457.5||457.4||0
1770809290000|2026-02-11 11:28:10|457.4|457.2|457.4|457.2|457.4|457.2|457.4|457.2|996
1770809300000|2026-02-11 11:28:20|457.5|457.3|457.5|457.3|457.5|457.3|457.4|457.3|0
1770809310000|2026-02-11 11:28:30|457.4||457.4||457.4||457.4||0
1770809420000|2026-02-11 11:30:20|457.3|457.2|457.3|457.2|457.3|457.2|457.3|457.2|0
1770809450000|2026-02-11 11:30:50|457.5|457.3|457.4|457.2|457.5|457.3|457.4|457.2|0
1770809520000|2026-02-11 11:32:00|457.7|457.5|457.7|457.5|457.7|457.5|457.7|457.5|0
1770809610000|2026-02-11 11:33:30||457.6||457.5||457.6||457.5|0
1770809770000|2026-02-11 11:36:10|457.8|457.7|457.8|457.7|457.8|457.7|457.8|457.7|210
1770809830000|2026-02-11 11:37:10|457.9||457.8||457.9||457.8||1205
1770809850000|2026-02-11 11:37:30|457.9||457.9||457.9||457.9||0
1770809880000|2026-02-11 11:38:00||457.8||457.8||457.8||457.8|0
1770809910000|2026-02-11 11:38:30|457.8|457.7|458|457.8|458|457.8|457.8|457.7|2377
1770810010000|2026-02-11 11:40:10||457.9||457.9||457.9||457.9|0
1770810090000|2026-02-11 11:41:30|458.1|458|458.1|458|458.1|458|458.1|458|645
1770810140000|2026-02-11 11:42:20|||||||||1000
1770810160000|2026-02-11 11:42:40|458.2||458.2||458.2||458.2||0
1770810170000|2026-02-11 11:42:50|458.1|457.9|458|457.9|458.1|457.9|458|457.9|1158
1770810240000|2026-02-11 11:44:00|458.1|458|458.1|458|458.1|458|458.1|458|0
1770810250000|2026-02-11 11:44:10|458|457.9|458|457.9|458|457.9|458|457.9|0
1770810260000|2026-02-11 11:44:20|458.1|458|458.2|458|458.2|458|458.1|458|0
1770810300000|2026-02-11 11:45:00|458.4|458.2|458.3|458.1|458.4|458.2|458.3|458.1|907
1770810330000|2026-02-11 11:45:30|458.4|458.3|458.4|458.3|458.4|458.3|458.4|458.3|0
1770810350000|2026-02-11 11:45:50|458.5|458.4|458.7|458.5|458.7|458.5|458.5|458.4|1000
1770810360000|2026-02-11 11:46:00|458.6||458.6||458.7||458.6||0
1770810370000|2026-02-11 11:46:10|458.7||458.7||458.7||458.7||0
1770810380000|2026-02-11 11:46:20|458.6||458.6||458.6||458.6||0
1770810420000|2026-02-11 11:47:00|458.7|458.6|458.8|458.7|458.8|458.7|458.7|458.6|5000
1770810430000|2026-02-11 11:47:10|458.9|458.8|458.9|458.8|458.9|458.8|458.9|458.8|0
1770810440000|2026-02-11 11:47:20|459||459||459||459||174
1770810470000|2026-02-11 11:47:50|459.3|459.1|459.3|459.1|459.3|459.1|459.3|459.1|0
1770810490000|2026-02-11 11:48:10|459.1|459|458.9|458.8|459.2|459|458.9|458.8|3302
1770810560000|2026-02-11 11:49:20|459||459||459||459||0
1770810600000|2026-02-11 11:50:00||458.9||458.9||458.9||458.9|1000
1770810620000|2026-02-11 11:50:20||458.8||458.8||458.8||458.8|0
1770810640000|2026-02-11 11:50:40||458.9||458.9||458.9||458.9|0
1770810650000|2026-02-11 11:50:50|||||||||3
1770810690000|2026-02-11 11:51:30|459.3|459.2|459.3|459.1|459.3|459.2|459.2|459.1|0
1770810700000|2026-02-11 11:51:40|459.2|459|459.3|459.1|459.3|459.1|459.2|459|1205
1770810710000|2026-02-11 11:51:50|459.4|459.2|459.4|459.2|459.4|459.2|459.4|459.2|0
1770810740000|2026-02-11 11:52:20|459.3||459.3||459.3||459.3||0
1770810770000|2026-02-11 11:52:50|459.4|459.3|459.6|459.4|459.6|459.5|459.4|459.3|640
1770810800000|2026-02-11 11:53:20||459.5||459.5||459.5||459.5|0
1770810930000|2026-02-11 11:55:30|459.2|459.1|459.2|459.1|459.2|459.1|459.2|459.1|342
1770810940000|2026-02-11 11:55:40|459.3||459.3||459.3||459.2||192
1770810960000|2026-02-11 11:56:00|459.2||459.2||459.2||459.2||0
1770810970000|2026-02-11 11:56:10|459.4|459.2|459.4|459.2|459.4|459.2|459.4|459.2|415
1770811010000|2026-02-11 11:56:50|459.5|459.3|459.5|459.3|459.5|459.3|459.5|459.3|0
1770811030000|2026-02-11 11:57:10|459.6|459.4|459.6|459.4|459.6|459.4|459.6|459.4|0
1770811040000|2026-02-11 11:57:20|459.7||459.7||459.7||459.7||0
1770811090000|2026-02-11 11:58:10|459.6|459.5|459.6|459.4|459.6|459.5|459.6|459.4|0
1770811160000|2026-02-11 11:59:20|||||||||35
1770811190000|2026-02-11 11:59:50|459.5||459.5||459.6||459.5||1277
1770811200000|2026-02-11 12:00:00||459.3||459.3||459.3||459.3|0
1770811220000|2026-02-11 12:00:20|459.4|459|459.4|459.2|459.4|459.3|459.2|459|0
1770811240000|2026-02-11 12:00:40|459.3|459|459.3|459.1|459.3|459.1|459.2|459|0
1770811250000|2026-02-11 12:00:50||459.2||459.2||459.2||459.2|0
1770811270000|2026-02-11 12:01:10||459.1||459.1||459.1||459.1|1684
1770811300000|2026-02-11 12:01:40|459.2|459|459.2|459|459.2|459|459.2|459|0
1770811340000|2026-02-11 12:02:20|459.3|459.1|459.3|459.1|459.3|459.1|459.3|459.1|0
1770811360000|2026-02-11 12:02:40|459.4|459.2|459.4|459.2|459.4|459.2|459.4|459.2|1000
1770811390000|2026-02-11 12:03:10||459.3||459.3||459.3||459.3|0
1770811400000|2026-02-11 12:03:20|459.5|459.4|459.5|459.4|459.5|459.4|459.5|459.4|912
1770811410000|2026-02-11 12:03:30||459.3||459.3||459.3||459.3|0
1770811470000|2026-02-11 12:04:30|||||||||1000
1770811520000|2026-02-11 12:05:20|459.8|459.4|459.8|459.6|459.8|459.6|459.8|459.4|0
1770811540000|2026-02-11 12:05:40|459.9||459.9||459.9||459.9||0
1770811550000|2026-02-11 12:05:50||459.7||459.7||459.7||459.7|0
1770811590000|2026-02-11 12:06:30|459.7|459.6|459.8|459.7|459.9|459.7|459.7|459.6|455
1770811600000|2026-02-11 12:06:40|460|459.8|460|459.8|460|459.8|460|459.8|644
1770811620000|2026-02-11 12:07:00|459.9|459.7|459.9|459.7|459.9|459.7|459.8|459.7|3751
1770811630000|2026-02-11 12:07:10|459.8||459.8||459.9||459.8||1273
1770811640000|2026-02-11 12:07:20|459.9||459.9||459.9||459.9||0
1770811690000|2026-02-11 12:08:10|459.8|459.6|459.8|459.6|459.8|459.6|459.8|459.6|856
1770811700000|2026-02-11 12:08:20|459.7||459.8||459.8||459.7||0
1770811770000|2026-02-11 12:09:30||459.7||459.7||459.7||459.7|0
1770811780000|2026-02-11 12:09:40|459.9|459.8|460|459.8|460|459.8|459.9|459.8|0
1770811820000|2026-02-11 12:10:20||459.9||459.8||459.9||459.8|9
1770811880000|2026-02-11 12:11:20||459.9||459.9||459.9||459.9|1600
1770811900000|2026-02-11 12:11:40|460.2|460.1|460.4|460.2|460.4|460.2|460.2|460.1|2387
1770811920000|2026-02-11 12:12:00|460.5|460.3|460|459.8|460.5|460.3|460|459.8|4370
1770811950000|2026-02-11 12:12:30|459.9|459.6|459.7|459.6|459.9|459.6|459.7|459.6|0
1770811960000|2026-02-11 12:12:40|460.1|459.9|460.1|459.9|460.1|459.9|460.1|459.9|0
1770812020000|2026-02-11 12:13:40||460||460||460||459.9|0
1770812060000|2026-02-11 12:14:20||459.9||459.9||459.9||459.9|5000
1770812120000|2026-02-11 12:15:20|460.3|460.1|460.3|460.2|460.3|460.2|460.3|460.1|0
1770812130000|2026-02-11 12:15:30||460.1||460.1||460.1||460.1|0
1770812140000|2026-02-11 12:15:40|460.1|459.9|460.1|459.9|460.1|459.9|460.1|459.9|907
1770812220000|2026-02-11 12:17:00|460|459.8|460|459.8|460|459.8|460|459.8|2300
1770812230000|2026-02-11 12:17:10|460.2|459.9|460.2|460|460.2|460|460.2|459.9|6904
1770812300000|2026-02-11 12:18:20|460.4|460.2|460.4|460.2|460.4|460.2|460.4|460.2|0
1770812310000|2026-02-11 12:18:30|460.5||460.5||460.5||460.5||0
1770812320000|2026-02-11 12:18:40|460.4||460.4||460.4||460.4||0
1770812330000|2026-02-11 12:18:50|460.5|460.3|460.5|460.3|460.5|460.3|460.5|460.3|1043
1770812340000|2026-02-11 12:19:00|460.6|460.4|460.6|460.5|460.6|460.5|460.6|460.4|1168
1770812350000|2026-02-11 12:19:10|||||||||10
1770812390000|2026-02-11 12:19:50|460.8|460.6|460.8|460.6|460.8|460.6|460.8|460.6|500
1770812400000|2026-02-11 12:20:00|460.7||460.7||460.7||460.7||0
1770812410000|2026-02-11 12:20:10||460.5||460.5||460.5||460.5|664
1770812460000|2026-02-11 12:21:00|460.6||460.6||460.6||460.6||0
1770812480000|2026-02-11 12:21:20|460.7|460.6|460.7|460.6|460.7|460.6|460.7|460.6|0
1770812490000|2026-02-11 12:21:30|460.9|460.7|460.9|460.7|460.9|460.7|460.9|460.7|365
1770812580000|2026-02-11 12:23:00|460.6|460.5|460.5|460.4|460.6|460.5|460.5|460.4|2311
1770812590000|2026-02-11 12:23:10||460.3||460.3||460.4||460.3|2024
1770812630000|2026-02-11 12:23:50|460.6|460.4|460.6|460.4|460.7|460.4|460.6|460.4|1199
1770812660000|2026-02-11 12:24:20|460.7|460.5|460.7|460.5|460.7|460.5|460.7|460.5|0
1770812710000|2026-02-11 12:25:10|460.3|460.2|460.3|460.1|460.3|460.2|460.3|460.1|1507
1770812820000|2026-02-11 12:27:00|460.6|460.4|460.7|460.4|460.7|460.4|460.6|460.4|0
1770812840000|2026-02-11 12:27:20||460.5||460.5||460.5||460.5|0
1770812880000|2026-02-11 12:28:00|460.9|460.7|460.8|460.7|460.9|460.7|460.8|460.7|0
1770812890000|2026-02-11 12:28:10||460.6||460.6||460.7||460.6|2195
1770812940000|2026-02-11 12:29:00|460.7||460.7||460.7||460.7||0
1770812950000|2026-02-11 12:29:10|460.8|460.7|460.6|460.5|460.8|460.7|460.6|460.5|0
1770812980000|2026-02-11 12:29:40|460.5|460.4|460.5|460.4|460.5|460.4|460.5|460.4|0
1770813010000|2026-02-11 12:30:10|460.4|460.3|460.4|460.3|460.4|460.3|460.4|460.3|521
1770813020000|2026-02-11 12:30:20|460.2|460.1|460.4|460.2|460.4|460.2|460.2|460.1|5294
1770813030000|2026-02-11 12:30:30|460.3|460.3|460.4|460.3|460.4|460.3|460.3|460.3|190
1770813050000|2026-02-11 12:30:50||460.2||460.2||460.2||460.2|0
1770813090000|2026-02-11 12:31:30|460.5|460.3|460.5|460.4|460.5|460.4|460.5|460.3|20
1770813110000|2026-02-11 12:31:50||460.3||460.3||460.3||460.3|0
1770813140000|2026-02-11 12:32:20|460.6|460.5|460.6|460.5|460.6|460.5|460.6|460.5|169
1770813160000|2026-02-11 12:32:40||460.4||460.4||460.4||460.4|0
1770813230000|2026-02-11 12:33:50|460.7|460.6|460.7|460.6|460.7|460.6|460.7|460.6|0
1770813300000|2026-02-11 12:35:00|460.6|460.5|461|460.8|461|460.8|460.6|460.5|1821
1770813310000|2026-02-11 12:35:10|460.9|460.7|460.9|460.7|460.9|460.7|460.9|460.7|2141
1770813320000|2026-02-11 12:35:20|461|460.8|461|460.8|461|460.8|460.7|460.5|671
1770813340000|2026-02-11 12:35:40|460.8|460.6|460.7|460.5|460.8|460.6|460.7|460.5|4635
1770813350000|2026-02-11 12:35:50|460.6||460.7||460.7||460.6||1881
1770813360000|2026-02-11 12:36:00|460.5|460.3|460.7|460.5|460.7|460.5|460.4|460.3|861
1770813370000|2026-02-11 12:36:10|460.8|460.7|460.9|460.7|460.9|460.7|460.7|460.7|853
1770813380000|2026-02-11 12:36:20|460.7|460.5|460.7|460.5|460.7|460.5|460.7|460.5|1616
1770813390000|2026-02-11 12:36:30|460.6|460.4|460.6|460.4|460.6|460.5|460.6|460.4|0
1770813400000|2026-02-11 12:36:40||460.5||460.4||460.5||460.4|0
1770813410000|2026-02-11 12:36:50||460.5||460.5||460.5||460.5|0
1770813420000|2026-02-11 12:37:00|460.5|460.3|460.3|460.2|460.5|460.3|460.3|460.2|1883
1770813430000|2026-02-11 12:37:10|460.4|460.3|460.3|460.2|460.4|460.3|460.3|460.2|566
1770813440000|2026-02-11 12:37:20|460.5|460.3|460.7|460.4|460.7|460.4|460.5|460.3|15
1770813450000|2026-02-11 12:37:30|460.5|460.3|460.1|459.9|460.5|460.3|460|459.9|6814
1770813470000|2026-02-11 12:37:50|459.8|459.6|459.8|459.6|459.8|459.6|459.8|459.6|777
1770813480000|2026-02-11 12:38:00|460.1|459.8|460.3|460|460.3|460|460|459.8|2455
1770813490000|2026-02-11 12:38:10|460.2|459.9|460.2|460|460.3|460|460.2|459.9|0
1770813510000|2026-02-11 12:38:30|460.1|459.9|460.1|459.9|460.1|459.9|459.9|459.8|2470
1770813520000|2026-02-11 12:38:40|460.2|460.1|460.3|460.1|460.3|460.1|460.2|460.1|0
1770813530000|2026-02-11 12:38:50||460.2||460.1||460.2||460.1|0
1770813540000|2026-02-11 12:39:00|460.2|460|460.2|460|460.2|460|460.2|460|902
1770813580000|2026-02-11 12:39:40|460.3||460.2||460.3||460.2||0
1770813610000|2026-02-11 12:40:10|460.3|460.2|460.3|460.2|460.3|460.2|460.3|460.2|0
1770813620000|2026-02-11 12:40:20|460.4||460.5||460.5||460.4||0
1770813650000|2026-02-11 12:40:50|460.6|460.3|460.6|460.3|460.6|460.3|460.6|460.3|0
1770813660000|2026-02-11 12:41:00|460.5||460.5||460.5||460.5||0
1770813670000|2026-02-11 12:41:10|460.4|460.2|460.3|460.2|460.4|460.2|460.3|460.2|431
1770813680000|2026-02-11 12:41:20|460.4||460.3||460.4||460.3||0
1770813700000|2026-02-11 12:41:40|460.4|460.3|460.4|460.3|460.4|460.3|460.4|460.3|0
1770813710000|2026-02-11 12:41:50|460.5||460.5||460.5||460.5||0
1770813720000|2026-02-11 12:42:00|460.4|460.4|460.5|460.3|460.5|460.4|460.4|460.3|0
1770813730000|2026-02-11 12:42:10|460.4||460.5||460.5||460.4||0
1770813750000|2026-02-11 12:42:30||460.4||460.3||460.4||460.3|0
1770813760000|2026-02-11 12:42:40|460.6|460.4|460.6|460.4|460.6|460.4|460.6|460.4|0
1770813770000|2026-02-11 12:42:50||460.3||460.4||460.4||460.3|1105
1770813780000|2026-02-11 12:43:00|460.7|460.5|460.7|460.5|460.7|460.5|460.7|460.5|0
1770813830000|2026-02-11 12:43:50|460.5|460.4|460.4|460.3|460.5|460.4|460.4|460.3|3165
1770813860000|2026-02-11 12:44:20|460.3|460.2|460.3|460.2|460.3|460.2|460.3|460.2|1152
1770813900000|2026-02-11 12:45:00|460.2|460.1|460.2|460.1|460.2|460.1|460.2|460.1|9
1770813910000|2026-02-11 12:45:10|460.3|460.2|460.3|460.2|460.3|460.2|460.3|460.2|0
1770813930000|2026-02-11 12:45:30||460.1||460.1||460.1||460.1|0
1770813960000|2026-02-11 12:46:00||460.2||460.2||460.2||460.2|1500
1770813970000|2026-02-11 12:46:10|460.2|460.1|460.2|460.1|460.2|460.1|460.2|460|0
1770813980000|2026-02-11 12:46:20|460.1|460|460.1|459.9|460.1|460|460.1|459.9|837
1770814040000|2026-02-11 12:47:20|459.9|459.7|459.9|459.8|459.9|459.8|459.9|459.7|3899
1770814050000|2026-02-11 12:47:30|460|459.9|460.1|460|460.1|460|460|459.9|2711
1770814060000|2026-02-11 12:47:40|460.2|459.9|460.3|460.1|460.3|460.1|460.2|459.9|2124
1770814080000|2026-02-11 12:48:00|460.2||460.3||460.3||460.2||0
1770814090000|2026-02-11 12:48:10|460.2|459.9|460.1|459.9|460.2|459.9|460.1|459.9|1915
1770814100000|2026-02-11 12:48:20|459.8|459.7|459.8|459.6|459.9|459.7|459.8|459.6|260
1770814110000|2026-02-11 12:48:30||459.7||459.7||459.7||459.7|0
1770814130000|2026-02-11 12:48:50|459.9|459.6|459.8|459.6|459.9|459.6|459.8|459.6|0
1770814140000|2026-02-11 12:49:00|459.7|459.5|459.7|459.5|459.7|459.5|459.7|459.5|979
1770814150000|2026-02-11 12:49:10|459.6|459.4|459.7|459.6|459.9|459.7|459.6|459.4|0
1770814160000|2026-02-11 12:49:20|459.8|459.7|460|459.8|460|459.8|459.8|459.7|0
1770814180000|2026-02-11 12:49:40|459.8|459.7|459.8|459.6|459.8|459.7|459.8|459.6|0
1770814190000|2026-02-11 12:49:50|459.9||459.8||459.9||459.8||0
1770814200000|2026-02-11 12:50:00|459.9||459.8||459.9||459.8||0
1770814210000|2026-02-11 12:50:10|459.7|459.7|459.8|459.7|459.8|459.7|459.7|459.7|409
1770814220000|2026-02-11 12:50:20|459.7|459.6|459.7|459.6|459.7|459.6|459.7|459.6|2613
1770814230000|2026-02-11 12:50:30|459.8||459.8||459.8||459.8||1109
1770814240000|2026-02-11 12:50:40|459.9|459.7|459.9|459.7|459.9|459.7|459.9|459.7|0
1770814250000|2026-02-11 12:50:50|459.8|459.6|459.8|459.6|459.8|459.6|459.8|459.6|0
1770814260000|2026-02-11 12:51:00|459.7|459.7|459.7|459.5|459.7|459.7|459.7|459.5|0
1770814270000|2026-02-11 12:51:10|459.8||459.8||459.8||459.8||0
1770814300000|2026-02-11 12:51:40|459.7||459.7||459.7||459.7||0
1770814310000|2026-02-11 12:51:50|459.6|459.4|459.7|459.5|459.7|459.5|459.6|459.4|0
1770814320000|2026-02-11 12:52:00|459.6|459.4|459.7|459.5|459.7|459.5|459.6|459.4|0
1770814340000|2026-02-11 12:52:20||459.4||459.4||459.4||459.4|0
1770814350000|2026-02-11 12:52:30|459.3|459.2|459.3|459.1|459.3|459.2|459.3|459.1|2648
1770814360000|2026-02-11 12:52:40|459.5|459.3|459.4|459.2|459.5|459.3|459.3|459.2|0
1770814370000|2026-02-11 12:52:50|459.6|459.4|459.6|459.4|459.6|459.4|459.6|459.4|0
1770814390000|2026-02-11 12:53:10|459.7|459.5|459.8|459.5|459.8|459.5|459.7|459.5|1264
1770814400000|2026-02-11 12:53:20|459.9|459.6|460|459.7|460|459.7|459.9|459.6|0
1770814410000|2026-02-11 12:53:30|459.9||459.9||460||459.9||0
1770814440000|2026-02-11 12:54:00|459.4|459.3|459.4|459.2|459.4|459.3|459.4|459.2|0
1770814460000|2026-02-11 12:54:20|459.6|459.4|459.6|459.4|459.6|459.4|459.6|459.4|1492
1770814470000|2026-02-11 12:54:30||459.3||459.3||459.3||459.3|0
1770814500000|2026-02-11 12:55:00|459.7|459.5|459.7|459.5|459.7|459.5|459.7|459.5|0
1770814510000|2026-02-11 12:55:10|||||||||900
1770814560000|2026-02-11 12:56:00|459.6|459.3|459.5|459.3|459.6|459.3|459.5|459.3|1831
1770814570000|2026-02-11 12:56:10|459.4|459.2|459.4|459.2|459.4|459.2|459.4|459.2|2160
1770814630000|2026-02-11 12:57:10|459.6|459.3|459.6|459.4|459.6|459.4|459.6|459.3|907
1770814690000|2026-02-11 12:58:10||459.5||459.4||459.5||459.4|350
1770814750000|2026-02-11 12:59:10|459.5|459.5|459.6|459.4|459.6|459.5|459.5|459.4|0
1770814760000|2026-02-11 12:59:20|459.5||459.5||459.5||459.5||0
1770814790000|2026-02-11 12:59:50|459.4|459.3|459.4|459.3|459.4|459.3|459.4|459.3|1026
1770814800000|2026-02-11 13:00:00|459.5|459.4|459.6|459.4|459.6|459.4|459.4|459.4|0
1770814820000|2026-02-11 13:00:20|459.5||459.6||459.6||459.5||399
1770814830000|2026-02-11 13:00:30||459.3||459.3||459.3||459.3|0
1770814860000|2026-02-11 13:01:00||459.4||459.4||459.4||459.4|0
1770814890000|2026-02-11 13:01:30|459.5|459.3|459.5|459.3|459.5|459.3|459.5|459.3|907
1770814930000|2026-02-11 13:02:10|459.6||459.5||459.6||459.5||0
1770814980000|2026-02-11 13:03:00|459.6|459.5|459.8|459.6|459.8|459.6|459.6|459.5|1065
1770815020000|2026-02-11 13:03:40|459.9|459.7|459.9|459.7|459.9|459.7|459.9|459.7|1203
1770815040000|2026-02-11 13:04:00|459.8|459.6|459.8|459.6|459.8|459.6|459.8|459.6|0
1770815050000|2026-02-11 13:04:10|459.9||459.8||459.9||459.8||0
1770815060000|2026-02-11 13:04:20|459.9||459.8||459.9||459.8||350
1770815080000|2026-02-11 13:04:40|459.9||459.9||459.9||459.9||0
1770815100000|2026-02-11 13:05:00|459.8|459.7|459.8|459.6|459.8|459.7|459.8|459.6|2000
1770815110000|2026-02-11 13:05:10|459.7||459.7||459.7||459.7||0
1770815120000|2026-02-11 13:05:20|459.8||459.8||459.8||459.8||0
1770815130000|2026-02-11 13:05:30|459.9|459.7|459.9|459.7|459.9|459.7|459.9|459.7|0
1770815140000|2026-02-11 13:05:40||459.8||459.8||459.8||459.8|0
1770815150000|2026-02-11 13:05:50|460|459.9|460.2|460|460.2|460|460|459.9|2158
1770815170000|2026-02-11 13:06:10|460.3|460.1|460.3|460.1|460.3|460.1|460.3|460.1|0
1770815180000|2026-02-11 13:06:20|460.5|460.2|460.5|460.3|460.5|460.3|460.5|460.2|465
1770815200000|2026-02-11 13:06:40|460.6||460.6||460.6||460.6||0
1770815210000|2026-02-11 13:06:50||460.4||460.4||460.4||460.4|0
1770815220000|2026-02-11 13:07:00|460.5|460.3|460.4|460.3|460.5|460.3|460.4|460.3|0
1770815250000|2026-02-11 13:07:30|460.5||460.5||460.5||460.5||921
1770815260000|2026-02-11 13:07:40|460.4||460.4||460.4||460.4||82
1770815280000|2026-02-11 13:08:00|460.5||460.5||460.5||460.5||0
1770815300000|2026-02-11 13:08:20|460.6|460.5|460.6|460.5|460.6|460.5|460.6|460.5|0
1770815310000|2026-02-11 13:08:30|460.7||460.7||460.7||460.7||1492
1770815350000|2026-02-11 13:09:10|460.8|460.6|460.8|460.7|460.8|460.7|460.8|460.6|0
1770815410000|2026-02-11 13:10:10|460.7|460.6|460.7|460.6|460.7|460.6|460.7|460.6|2093
1770815420000|2026-02-11 13:10:20|460.8|460.7|461|460.8|461|460.8|460.8|460.7|5508
1770815430000|2026-02-11 13:10:30|460.9||461||461||460.9||0
1770815440000|2026-02-11 13:10:40|460.9|460.7|460.9|460.7|460.9|460.7|460.9|460.7|967
1770815460000|2026-02-11 13:11:00|460.8||460.8||460.8||460.8||0
1770815470000|2026-02-11 13:11:10|460.9|460.8|461|460.8|461|460.8|460.9|460.8|0
1770815510000|2026-02-11 13:11:50|461.1|461|461.1|461|461.1|461|461.1|461|1443
1770815580000|2026-02-11 13:13:00|461.3|461.1|461.2|461|461.3|461.1|461.2|461|1022
1770815600000|2026-02-11 13:13:20|461.3|461.1|461.3|461.1|461.3|461.1|461.3|461.1|1492
1770815610000|2026-02-11 13:13:30|461.1|461|461.1|461|461.1|461|461.1|461|1724
1770815620000|2026-02-11 13:13:40||460.9||460.9||461||460.9|317
1770815690000|2026-02-11 13:14:50|460.9|460.7|460.9|460.7|460.9|460.7|460.9|460.7|907
1770815710000|2026-02-11 13:15:10|460.8||460.8||460.8||460.8||384
1770815730000|2026-02-11 13:15:30|460.7|460.6|460.6|460.5|460.7|460.6|460.6|460.5|2859
1770815740000|2026-02-11 13:15:40|460.7||460.7||460.7||460.7||0
1770815760000|2026-02-11 13:16:00|||||||||2000
1770815830000|2026-02-11 13:17:10|460.6||460.7||460.7||460.6||0
1770815840000|2026-02-11 13:17:20|460.8|460.7|460.8|460.7|460.8|460.7|460.8|460.7|1391
1770815860000|2026-02-11 13:17:40|||||||||1087
1770815870000|2026-02-11 13:17:50|461|460.8|461|460.8|461|460.8|461|460.8|754
1770815880000|2026-02-11 13:18:00|461.1|461|461.1|460.9|461.2|461|461.1|460.9|6093
1770815900000|2026-02-11 13:18:20|461||461||461||461||0
1770815910000|2026-02-11 13:18:30|||||||||4000
1770815960000|2026-02-11 13:19:20|461.1||461.1||461.1||461.1||0
1770815990000|2026-02-11 13:19:50|461||461||461||461||0
1770816000000|2026-02-11 13:20:00|460.9|460.8|460.9|460.8|460.9|460.8|460.9|460.8|429
1770816010000|2026-02-11 13:20:10|460.8|460.7|460.9|460.7|460.9|460.7|460.8|460.7|0
1770816030000|2026-02-11 13:20:30|||||||||7000
1770816040000|2026-02-11 13:20:40|460.8||460.9||460.9||460.8||1027
1770816060000|2026-02-11 13:21:00|461|460.8|461|460.9|461|460.9|461|460.8|0
1770816070000|2026-02-11 13:21:10||460.8||460.8||460.9||460.8|0
1770816080000|2026-02-11 13:21:20|460.8|460.7|460.8|460.7|460.8|460.7|460.8|460.7|0
1770816090000|2026-02-11 13:21:30|460.7|460.6|460.7|460.6|460.7|460.6|460.7|460.6|2188
1770816150000|2026-02-11 13:22:30||460.5||460.5||460.6||460.5|2087
1770816160000|2026-02-11 13:22:40||460.6||460.5||460.6||460.5|0
1770816170000|2026-02-11 13:22:50|460.8|460.6|460.8|460.7|460.8|460.7|460.8|460.6|390
1770816180000|2026-02-11 13:23:00|461|460.8|461|460.8|461|460.8|461|460.8|2500
1770816230000|2026-02-11 13:23:50|460.9||460.9||460.9||460.9||0
1770816240000|2026-02-11 13:24:00||460.7||460.7||460.7||460.7|679
1770816280000|2026-02-11 13:24:40|||||||||3000
1770816300000|2026-02-11 13:25:00|460.8|460.6|460.8|460.6|460.8|460.6|460.8|460.6|998
1770816390000|2026-02-11 13:26:30|461|460.8|461|460.8|461|460.8|461|460.8|0
1770816400000|2026-02-11 13:26:40|460.9||460.9||460.9||460.9||1125
1770816410000|2026-02-11 13:26:50|461||461||461||461||3000
1770816420000|2026-02-11 13:27:00|461.1|460.9|461.1|461|461.2|461|461.1|460.9|1439
1770816430000|2026-02-11 13:27:10|461.2|460.9|461|460.9|461.2|460.9|461|460.9|0
1770816440000|2026-02-11 13:27:20|461.1||461.1||461.1||461.1||0
1770816520000|2026-02-11 13:28:40|461|460.8|461|460.8|461|460.8|461|460.8|959
1770816530000|2026-02-11 13:28:50|||||||||400
1770816600000|2026-02-11 13:30:00|461.3|460.6|461|460.6|461.3|460.6|461|460.6|1812
1770816610000|2026-02-11 13:30:10|460.8|460.4|460.6|460.3|460.8|460.5|460.6|460.3|3356
1770816620000|2026-02-11 13:30:20|460.5|460.1|460.5|460.1|460.5|460.1|460.5|460.1|708
1770816630000|2026-02-11 13:30:30|460.3|460|460.3|460.1|460.3|460.1|460.3|460|1785
1770816640000|2026-02-11 13:30:40|460.1|460|460.1|459.9|460.1|460|460.1|459.8|0
1770816660000|2026-02-11 13:31:00|460|459.8|460|459.8|460|459.8|460|459.8|2172
1770816670000|2026-02-11 13:31:10|459.7|459.5|459.7|459.5|459.7|459.5|459.7|459.5|3
1770816700000|2026-02-11 13:31:40|459.6|459.4|459.6|459.4|459.6|459.4|459.5|459.4|147
1770816710000|2026-02-11 13:31:50|459.5|459.5|459.6|459.5|459.6|459.5|459.5|459.4|1360
1770816720000|2026-02-11 13:32:00||459.4||459.4||459.4||459.4|0
1770816730000|2026-02-11 13:32:10|459.5||459.5||459.5||459.5||0
1770816740000|2026-02-11 13:32:20|459.4|459.3|459.5|459.3|459.5|459.3|459.4|459.3|2006
1770816750000|2026-02-11 13:32:30|459.2|459|459.2|459|459.2|459|459.1|459|1880
1770816760000|2026-02-11 13:32:40|459.1|458.9|459.1|458.9|459.1|459|459.1|458.9|2144
1770816770000|2026-02-11 13:32:50|459|458.7|459|458.7|459|458.7|459|458.7|1641
1770816780000|2026-02-11 13:33:00|458.9||458.9||458.9||458.9||0
1770816790000|2026-02-11 13:33:10|459|458.8|459|458.8|459|458.8|459|458.8|735
1770816800000|2026-02-11 13:33:20||458.7||458.7||458.7||458.7|0
1770816820000|2026-02-11 13:33:40|458.9|458.6|458.6|458.5|458.9|458.6|458.6|458.5|4106
1770816830000|2026-02-11 13:33:50|458.5|458.4|458.6|458.5|458.7|458.5|458.5|458.4|1872
1770816840000|2026-02-11 13:34:00|458.7|458.6|458.7|458.5|458.7|458.6|458.7|458.4|4805
1770816850000|2026-02-11 13:34:10||458.4||458.5||458.5||458.4|0
1770816900000|2026-02-11 13:35:00|458.9|458.7|458.9|458.6|458.9|458.7|458.9|458.6|730
1770816910000|2026-02-11 13:35:10|458.8||458.8||458.8||458.8||0
1770816920000|2026-02-11 13:35:20|458.7|458.5|458.8|458.5|458.8|458.5|458.7|458.5|0
1770816930000|2026-02-11 13:35:30||458.6||458.6||458.6||458.6|0
1770816940000|2026-02-11 13:35:40|459|458.7|459.1|458.8|459.2|459|459|458.7|4827
1770816950000|2026-02-11 13:35:50|459||459||459||459||0
1770816960000|2026-02-11 13:36:00|459.1|459|459.3|459.1|459.4|459.1|459.1|459|0
1770816970000|2026-02-11 13:36:10|459.4|459.2|459.4|459.2|459.4|459.2|459.3|459.2|0
1770816980000|2026-02-11 13:36:20|459.3||459.3||459.4||459.3||0
1770816990000|2026-02-11 13:36:30|459.4||459.4||459.4||459.3||32
1770817000000|2026-02-11 13:36:40|459.3||459.4||459.4||459.3||600
1770817010000|2026-02-11 13:36:50|459.3||459.3||459.3||459.3||0
1770817020000|2026-02-11 13:37:00|458.9|458.8|459.2|459|459.2|459|458.9|458.8|2478
1770817030000|2026-02-11 13:37:10|459.1|458.9|459.1|458.9|459.1|458.9|459.1|458.9|900
1770817050000|2026-02-11 13:37:30|459.2||459.1||459.2||459.1||0
1770817090000|2026-02-11 13:38:10|459.2||459.1||459.2||459.1||0
1770817120000|2026-02-11 13:38:40|459|458.7|458.9|458.7|459|458.7|458.8|458.7|3950
1770817130000|2026-02-11 13:38:50|459|458.8|458.9|458.7|459|458.8|458.9|458.7|440
1770817140000|2026-02-11 13:39:00|458.8|458.1|458.3|458.1|458.8|458.1|458.3|458.1|746
1770817150000|2026-02-11 13:39:10|458.5|458.3|458.5|458.3|458.5|458.3|458.5|458.3|375
1770817160000|2026-02-11 13:39:20|458.6|458.4|458.5|458.3|458.6|458.4|458.5|458.3|875
1770817200000|2026-02-11 13:40:00|458.3|458.2|458.3|458.2|458.3|458.2|458.3|458.2|0
1770817210000|2026-02-11 13:40:10||458.1||458.1||458.1||458.1|961
1770817220000|2026-02-11 13:40:20|458.4|458.2|458.4|458.2|458.4|458.2|458.4|458.2|0
1770817230000|2026-02-11 13:40:30|458.3||458.4||458.4||458.3||907
1770817240000|2026-02-11 13:40:40|458.6|458.4|458.4|458.2|458.6|458.5|458.4|458.2|4725
1770817260000|2026-02-11 13:41:00|458.3|458.1|458.1|457.9|458.3|458.1|458.1|457.9|0
1770817270000|2026-02-11 13:41:10|458|457.8|458|457.8|458|457.8|458|457.8|0
1770817290000|2026-02-11 13:41:30|457.8|457.7|457.8|457.7|457.8|457.7|457.8|457.7|0
1770817300000|2026-02-11 13:41:40|457.7|457.5|457.8|457.5|457.8|457.5|457.7|457.5|3177
1770817310000|2026-02-11 13:41:50||457.6||457.5||457.6||457.5|0
1770817330000|2026-02-11 13:42:10|457.7||457.7||457.7||457.7||0
1770817340000|2026-02-11 13:42:20|457.8||457.8||457.8||457.8||0
1770817350000|2026-02-11 13:42:30||457.6||457.6||457.6||457.6|0
1770817360000|2026-02-11 13:42:40|||||||||1142
1770817390000|2026-02-11 13:43:10|457.7|457.5|457.7|457.5|457.7|457.5|457.7|457.5|1837
1770817400000|2026-02-11 13:43:20|457.6|457.4|457.7|457.5|457.7|457.5|457.6|457.4|100
1770817410000|2026-02-11 13:43:30|457.8||457.8||457.8||457.8||0
1770817420000|2026-02-11 13:43:40|457.7||457.7||457.7||457.7||0
1770817430000|2026-02-11 13:43:50|457.8||457.8||457.8||457.8||0
1770817440000|2026-02-11 13:44:00|457.7|457.4|457.5|457.3|457.7|457.4|457.5|457.3|0
1770817460000|2026-02-11 13:44:20|457.4|457.2|457.4|457.2|457.4|457.2|457.4|457.2|1492
1770817470000|2026-02-11 13:44:30|457.5|457.3|457.5|457.3|457.5|457.3|457.5|457.3|0
1770817480000|2026-02-11 13:44:40|457.6|457.4|457.7|457.4|457.7|457.4|457.6|457.3|0
1770817500000|2026-02-11 13:45:00|457.9|457.5|457.8|457.6|457.9|457.8|457.8|457.5|1046
1770817510000|2026-02-11 13:45:10|457.9|457.7|457.9|457.7|457.9|457.7|457.9|457.7|181
1770817520000|2026-02-11 13:45:20|458|457.8|457.9|457.7|458|457.8|457.9|457.7|0
1770817530000|2026-02-11 13:45:30|458.2|458|458.1|457.9|458.2|458|458.1|457.9|1000
1770817540000|2026-02-11 13:45:40|458.2|458|458.2|458|458.2|458|458.2|458|0
1770817550000|2026-02-11 13:45:50|458.3|458.1|458.3|458.1|458.3|458.1|458.3|458.1|0
1770817560000|2026-02-11 13:46:00|458.4||458.4||458.4||458.4||0
1770817570000|2026-02-11 13:46:10|458.5|458.3|458.3|458.1|458.5|458.3|458.3|458.1|2631
1770817580000|2026-02-11 13:46:20|458.4|458.2|458.4|458.2|458.4|458.2|458.3|458.2|1492
1770817590000|2026-02-11 13:46:30|458.5|458.3|458.5|458.3|458.5|458.3|458.5|458.3|0
1770817600000|2026-02-11 13:46:40|458.8|458.5|458.8|458.5|458.8|458.5|458.8|458.5|1050
1770817630000|2026-02-11 13:47:10|458.9|458.6|459|458.7|459|458.7|458.9|458.6|0
1770817640000|2026-02-11 13:47:20|458.9|458.8|459|458.7|459|458.8|458.9|458.7|1206
1770817650000|2026-02-11 13:47:30|458.4|458.2|458.4|458.2|458.5|458.3|458.4|458.2|1492
1770817680000|2026-02-11 13:48:00|458.5|458.3|458.5|458.3|458.5|458.3|458.5|458.3|0
1770817690000|2026-02-11 13:48:10|458.3|458.1|458.3|458.1|458.3|458.1|458.3|458.1|0
1770817720000|2026-02-11 13:48:40|458.2||458.2||458.2||458.2||0
1770817730000|2026-02-11 13:48:50|458.3|458.2|458.3|458.1|458.3|458.2|458.3|458.1|1510
1770817750000|2026-02-11 13:49:10||458.2||458.2||458.2||458.2|0
1770817760000|2026-02-11 13:49:20||458.1||458.1||458.1||458.1|0
1770817800000|2026-02-11 13:50:00||458.2||458.1||458.2||458.1|0
1770817830000|2026-02-11 13:50:30|458.1|457.9|458.2|457.9|458.2|457.9|458.1|457.9|1110
1770817840000|2026-02-11 13:50:40|458.3|458|458.3|458.1|458.3|458.1|458.3|458|0
1770817850000|2026-02-11 13:50:50||458.2||458.1||458.2||458.1|0
1770817860000|2026-02-11 13:51:00|||||||||1492
1770817880000|2026-02-11 13:51:20|458.2|458|458.3|458.1|458.3|458.1|458.2|458|0
1770817900000|2026-02-11 13:51:40|458.4|458.2|458.4|458.2|458.4|458.2|458.4|458.2|0
1770817910000|2026-02-11 13:51:50|458.5|458.3|458.7|458.5|458.7|458.5|458.5|458.3|0
1770817920000|2026-02-11 13:52:00|458.6||458.6||458.6||458.6||0
1770817930000|2026-02-11 13:52:10|458.5|458.4|458.6|458.4|458.6|458.4|458.5|458.4|0
1770817950000|2026-02-11 13:52:30|458.7|458.5|458.7|458.5|458.7|458.5|458.7|458.5|0
1770817970000|2026-02-11 13:52:50|458.6|458.4|458.5|458.4|458.7|458.4|458.5|458.4|901
1770817980000|2026-02-11 13:53:00|458.7|458.5|458.7|458.4|458.7|458.5|458.6|458.4|1856
1770818000000|2026-02-11 13:53:20||458.5||458.5||458.5||458.5|0
1770818010000|2026-02-11 13:53:30||458.4||458.4||458.4||458.4|0
1770818020000|2026-02-11 13:53:40||458.5||458.5||458.5||458.5|0
1770818050000|2026-02-11 13:54:10|458.5|458.3|458.6|458.3|458.6|458.3|458.5|458.3|878
1770818070000|2026-02-11 13:54:30|458.5||458.5||458.5||458.5||400
1770818080000|2026-02-11 13:54:40|458.4|458.1|458.3|458.2|458.4|458.2|458.3|458.1|781
1770818090000|2026-02-11 13:54:50|458.4||458.5||458.5||458.4||201
1770818100000|2026-02-11 13:55:00|458.4||458.4||458.4||458.4||0
1770818110000|2026-02-11 13:55:10|458.6|458.3|458.6|458.4|458.6|458.4|458.6|458.3|1492
1770818130000|2026-02-11 13:55:30|458.7|458.5|458.9|458.7|458.9|458.7|458.7|458.5|0
1770818140000|2026-02-11 13:55:40|459||459||459||459||0
1770818150000|2026-02-11 13:55:50||458.8||458.8||458.8||458.8|464
1770818160000|2026-02-11 13:56:00|459.1||459||459.1||459||0
1770818180000|2026-02-11 13:56:20|458.9|458.7|459|458.8|459|458.8|458.9|458.7|0
1770818190000|2026-02-11 13:56:30|459.1|458.9|459.1|458.9|459.1|458.9|459.1|458.9|804
1770818220000|2026-02-11 13:57:00|459.3|459|459.3|459.1|459.3|459.1|459.3|459|4277
1770818240000|2026-02-11 13:57:20|459.4|459.2|459.4|459.2|459.4|459.2|459.4|459.2|0
1770818260000|2026-02-11 13:57:40||459.3||459.3||459.3||459.3|941
1770818280000|2026-02-11 13:58:00|459.5|459.4|459.7|459.5|459.7|459.5|459.5|459.4|1181
1770818330000|2026-02-11 13:58:50|459.8|459.6|459.8|459.6|459.8|459.6|459.8|459.6|0
1770818340000|2026-02-11 13:59:00|459.9|459.7|459.9|459.7|459.9|459.7|459.9|459.7|0
1770818370000|2026-02-11 13:59:30|460|459.8|460|459.8|460|459.8|460|459.8|1060
1770818420000|2026-02-11 14:00:20|460.4|459.9|460.5|460.3|460.5|460.3|460.4|459.9|1675
1770818430000|2026-02-11 14:00:30||460.4||460.4||460.4||460.4|898
1770818450000|2026-02-11 14:00:50|460.6|460.5|460.7|460.5|460.7|460.5|460.6|460.5|0
1770818460000|2026-02-11 14:01:00|460.6|460.4|460.6|460.4|460.6|460.4|460.6|460.4|0
1770818470000|2026-02-11 14:01:10|460.7|460.5|460.9|460.7|460.9|460.7|460.7|460.5|762
1770818480000|2026-02-11 14:01:20|461||461||461||461||0
1770818500000|2026-02-11 14:01:40||460.8||460.8||460.8||460.8|0
1770818540000|2026-02-11 14:02:20|461.1|460.9|461|460.8|461.1|461|461|460.8|0
1770818550000|2026-02-11 14:02:30|460.7|460.5|460.7|460.5|460.7|460.5|460.7|460.5|0
1770818570000|2026-02-11 14:02:50|460.6|460.6|460.7|460.6|460.7|460.6|460.6|460.6|0
1770818580000|2026-02-11 14:03:00||460.5||460.5||460.5||460.5|0
1770818590000|2026-02-11 14:03:10|460.6|460.4|460.6|460.4|460.6|460.5|460.6|460.4|2261
1770818600000|2026-02-11 14:03:20|460.7|460.5|460.8|460.6|460.9|460.7|460.7|460.5|0
1770818610000|2026-02-11 14:03:30|460.9|460.7|460.9|460.7|460.9|460.7|460.9|460.7|0
1770818630000|2026-02-11 14:03:50||460.6||460.7||460.7||460.6|0
1770818640000|2026-02-11 14:04:00|461|460.9|461|460.9|461|460.9|461|460.9|0
1770818690000|2026-02-11 14:04:50||460.8||460.8||460.8||460.8|2102
1770818710000|2026-02-11 14:05:10|||||||||651
1770818750000|2026-02-11 14:05:50|461.2|460.9|461.1|460.8|461.2|461|461.1|460.8|3083
1770818770000|2026-02-11 14:06:10|461|460.7|460.9|460.7|461|460.7|460.9|460.7|181
1770818800000|2026-02-11 14:06:40|461|460.8|461.2|461|461.2|461|461|460.8|0
1770818810000|2026-02-11 14:06:50||460.9||460.9||460.9||460.9|0
1770818820000|2026-02-11 14:07:00|461.1||461.1||461.1||461.1||1463
1770818830000|2026-02-11 14:07:10|461|460.8|461|460.8|461|460.8|461|460.8|1492
1770818840000|2026-02-11 14:07:20||460.9||460.9||460.9||460.9|0
1770818850000|2026-02-11 14:07:30|461.1|461|461.2|461|461.2|461|461.1|461|0
1770818860000|2026-02-11 14:07:40|461.3|461.1|461.3|461.1|461.3|461.1|461.3|461.1|0
1770818870000|2026-02-11 14:07:50|461.5|461.3|461.5|461.3|461.5|461.3|461.5|461.3|253
1770818890000|2026-02-11 14:08:10|461.6|461.4|461.4|461.3|461.6|461.4|461.4|461.3|645
1770818910000|2026-02-11 14:08:30|461.6|461.4|461.5|461.4|461.6|461.4|461.5|461.4|1437
1770818920000|2026-02-11 14:08:40|461.6|461.2|461.4|461.2|461.6|461.2|461.4|461.2|1492
1770818940000|2026-02-11 14:09:00|461.3|461.1|461.3|461.1|461.3|461.1|461.3|461.1|0
1770818950000|2026-02-11 14:09:10||461.2||461.2||461.2||461.2|0
1770818970000|2026-02-11 14:09:30|461.4|461.3|461.4|461.3|461.4|461.3|461.4|461.3|0
1770818980000|2026-02-11 14:09:40||461.2||461.2||461.2||461.2|0
1770818990000|2026-02-11 14:09:50|461.8|461.3|461.7|461.5|461.8|461.6|461.7|461.3|5560
1770819000000|2026-02-11 14:10:00|461.8|461.6|461.6|461.4|461.8|461.6|461.5|461.4|1792
1770819010000|2026-02-11 14:10:10|461.7||461.7||461.7||461.7||0
1770819050000|2026-02-11 14:10:50|461.5|461.3|461.5|461.3|461.5|461.3|461.4|461.3|5107
1770819060000|2026-02-11 14:11:00|461.4|461.2|461.4|461.2|461.4|461.2|461.4|461.2|1492
1770819070000|2026-02-11 14:11:10||461.3||461.2||461.3||461.2|0
1770819080000|2026-02-11 14:11:20|461.2|461|461.2|461|461.2|461|461.2|461|0
1770819090000|2026-02-11 14:11:30|461.4|461.1|461.4|461.2|461.4|461.2|461.4|461.1|2500
1770819150000|2026-02-11 14:12:30|461.5|461.4|461.5|461.4|461.5|461.4|461.5|461.4|0
1770819160000|2026-02-11 14:12:40|461.7|461.5|461.7|461.5|461.7|461.5|461.7|461.5|749
1770819200000|2026-02-11 14:13:20||461.6||461.6||461.6||461.6|0
1770819220000|2026-02-11 14:13:40|461.8|461.7|461.8|461.7|461.8|461.7|461.8|461.7|1400
1770819230000|2026-02-11 14:13:50|462|461.8|462|461.8|462|461.8|462|461.8|925
1770819260000|2026-02-11 14:14:20|462.1|461.9|462.1|462|462.2|462|462.1|461.9|450
1770819320000|2026-02-11 14:15:20||461.9||461.9||461.9||461.9|0
1770819370000|2026-02-11 14:16:10|461.9|461.8|461.9|461.8|461.9|461.8|461.9|461.8|0
1770819380000|2026-02-11 14:16:20|462|461.7|462|461.9|462.1|461.9|462|461.7|2552
1770819420000|2026-02-11 14:17:00|462.1|462|462.2|462|462.2|462|462.1|462|294
1770819430000|2026-02-11 14:17:10|462.3||462.3||462.3||462.3||0
1770819440000|2026-02-11 14:17:20||462.1||462.1||462.1||462.1|0
1770819450000|2026-02-11 14:17:30|462.4|462.2|462.4|462.2|462.4|462.2|462.4|462.2|0
1770819460000|2026-02-11 14:17:40|462.3|462.1|462.3|462.1|462.3|462.1|462.3|462.1|0
1770819480000|2026-02-11 14:18:00||462.2||462.2||462.2||462.2|0
1770819490000|2026-02-11 14:18:10|462.4|462.3|462.4|462.3|462.4|462.3|462.4|462.3|0
1770819500000|2026-02-11 14:18:20||462.2||462.2||462.2||462.2|0
1770819510000|2026-02-11 14:18:30|462.5|462.3|462.5|462.4|462.5|462.4|462.5|462.3|5000
1770819520000|2026-02-11 14:18:40||462.3||462.3||462.3||462.3|349
1770819530000|2026-02-11 14:18:50|462.4|462.2|462.3|462.2|462.4|462.2|462.3|462.2|3856
1770819540000|2026-02-11 14:19:00|462.2|462|462.2|462|462.3|462|462.2|462|1492
1770819550000|2026-02-11 14:19:10||462.1||462||462.1||462|1140
1770819560000|2026-02-11 14:19:20|462.3||462.3||462.3||462.3||0
1770819570000|2026-02-11 14:19:30|462.2||462.2||462.2||462.2||0
1770819580000|2026-02-11 14:19:40|462.3||462.3||462.3||462.3||0
1770819590000|2026-02-11 14:19:50||462.1||462.1||462.1||462.1|0
1770819600000|2026-02-11 14:20:00|462.2|462.2|462.2|462.1|462.2|462.2|462.2|462.1|0
1770819610000|2026-02-11 14:20:10|462.1|462|462.1|462|462.1|462|462.1|462|0
1770819620000|2026-02-11 14:20:20|462.2||462.2||462.2||462.2||924
1770819700000|2026-02-11 14:21:40|462.3|462.1|462.2|462|462.3|462.1|462.2|462|1492
1770819710000|2026-02-11 14:21:50|462.3|462.1|462.3|462.1|462.3|462.1|462.3|462.1|0
1770819740000|2026-02-11 14:22:20|462.4|462.2|462.4|462.2|462.4|462.2|462.4|462.2|0
1770819760000|2026-02-11 14:22:40|462.5|462.3|462.6|462.4|462.6|462.4|462.5|462.3|0
1770819770000|2026-02-11 14:22:50||462.5||462.4||462.5||462.4|926
1770819780000|2026-02-11 14:23:00|462.4|462.2|462.4|462.2|462.4|462.3|462.4|462.2|0
1770819790000|2026-02-11 14:23:10|462.7|462.4|462.7|462.4|462.7|462.4|462.7|462.4|0
1770819800000|2026-02-11 14:23:20||462.5||462.5||462.5||462.5|0
1770819810000|2026-02-11 14:23:30|462.6|462.4|462.6|462.4|462.6|462.4|462.6|462.4|1646
1770819850000|2026-02-11 14:24:10|462.5|462.5|462.6|462.5|462.6|462.5|462.5|462.5|0
1770819870000|2026-02-11 14:24:30|||||||||10
1770819880000|2026-02-11 14:24:40|462.7||462.7||462.7||462.7||0
1770819900000|2026-02-11 14:25:00|462.6|462.4|462.7|462.5|462.7|462.5|462.6|462.4|558
1770819910000|2026-02-11 14:25:10|462.8|462.6|462.8|462.6|462.8|462.7|462.8|462.6|1146
1770819920000|2026-02-11 14:25:20|462.7||462.7||462.7||462.7||0
1770819930000|2026-02-11 14:25:30|462.6|462.5|462.6|462.5|462.6|462.5|462.6|462.5|0
1770819940000|2026-02-11 14:25:40|462.7||462.7||462.7||462.7||0
1770819950000|2026-02-11 14:25:50|462.8|462.6|462.8|462.7|462.8|462.7|462.8|462.6|3192
1770819960000|2026-02-11 14:26:00|462.9|462.6|463|462.8|463|462.8|462.9|462.6|3417
1770819970000|2026-02-11 14:26:10|463.1|463|463.1|463|463.1|463|463|462.9|2992
1770819980000|2026-02-11 14:26:20|463.2|463.1|463.4|463.2|463.4|463.2|463.2|463.1|606
1770819990000|2026-02-11 14:26:30|463.2|463|463.5|463.3|463.5|463.3|463.2|463|1680
1770820000000|2026-02-11 14:26:40|463.4|463.2|463.4|463.2|463.5|463.2|463.4|463.2|0
1770820010000|2026-02-11 14:26:50|463.5||463.5||463.5||463.5||0
1770820020000|2026-02-11 14:27:00|463.4|463.3|463.5|463.3|463.5|463.3|463.4|463.2|0
1770820030000|2026-02-11 14:27:10|463.6|463.4|463.6|463.4|463.6|463.4|463.6|463.4|410
1770820040000|2026-02-11 14:27:20|463.5|463.3|463.3|463.2|463.5|463.3|463.3|463.2|4949
1770820050000|2026-02-11 14:27:30|463.4||463.5||463.5||463.4||0
1770820060000|2026-02-11 14:27:40||463.3||463.3||463.3||463.3|0
1770820070000|2026-02-11 14:27:50|463.4|463.2|463.5|463.4|463.5|463.4|463.4|463.2|2685
1770820080000|2026-02-11 14:28:00|463.4|463.3|463.5|463.2|463.5|463.3|463.4|463.2|1000
1770820090000|2026-02-11 14:28:10|463.4|463.3|463.4|463.2|463.4|463.3|463.4|463.2|1103
1770820150000|2026-02-11 14:29:10|463.6|463.4|463.8|463.6|463.8|463.6|463.6|463.4|8
1770820160000|2026-02-11 14:29:20|463.9||463.9||463.9||463.8||0
1770820170000|2026-02-11 14:29:30|464|463.7|464|463.8|464|463.9|464|463.7|1078
1770820180000|2026-02-11 14:29:40|463.8|463.7|463.8|463.7|463.8|463.7|463.8|463.7|0
1770820190000|2026-02-11 14:29:50|463.9|463.8|464|463.8|464|463.8|463.9|463.8|486
1770820200000|2026-02-11 14:30:00|464.2|463.9|463.9|463.7|464.2|464|463.7|463.6|6921
1770820210000|2026-02-11 14:30:10|463.8|463.6|464|463.8|464|463.8|463.8|463.6|239
1770820220000|2026-02-11 14:30:20|464.1|464|463.8|463.6|464.2|464|463.8|463.6|2634
1770820230000|2026-02-11 14:30:30|463.5|463.3|463.5|463.3|463.5|463.3|463.1|462.9|7174
1770820240000|2026-02-11 14:30:40|463.4|463.2|463.4|463.1|463.4|463.2|463.4|463.1|0
1770820250000|2026-02-11 14:30:50|463.3|463.2|462.9|462.7|463.3|463.2|462.9|462.7|1492
1770820260000|2026-02-11 14:31:00|462.8|462.6|462.6|462.3|462.8|462.7|462.5|462.3|6692
1770820270000|2026-02-11 14:31:10|462.7|462.5|462.4|462.2|462.7|462.5|462.3|462.2|2790
1770820280000|2026-02-11 14:31:20|462.3|462|462.3|462|462.3|462|462.3|462|0
1770820290000|2026-02-11 14:31:30|461.9|461.7|462.2|462|462.2|462|461.9|461.7|1492
1770820310000|2026-02-11 14:31:50|462.1|461.9|462|461.8|462.1|461.9|462|461.8|1074
1770820320000|2026-02-11 14:32:00|462.1|461.9|461.8|461.7|462.1|461.9|461.8|461.7|1205
1770820330000|2026-02-11 14:32:10||461.6||461.6||461.6||461.6|0
1770820340000|2026-02-11 14:32:20|461.9|461.7|462.1|461.9|462.1|461.9|461.9|461.7|0
1770820360000|2026-02-11 14:32:40|462.3|462|462.3|462|462.3|462.1|462.3|462|558
1770820370000|2026-02-11 14:32:50||461.9||462||462||461.9|0
1770820380000|2026-02-11 14:33:00|462.5|462.2|462.7|462.5|462.7|462.5|462.5|462.2|0
1770820390000|2026-02-11 14:33:10|462.6|462.4|462.5|462.3|462.6|462.4|462.5|462.3|1492
1770820400000|2026-02-11 14:33:20|462.3|462.1|462.3|462.1|462.3|462.1|462.3|462.1|0
1770820420000|2026-02-11 14:33:40|462.5|462.2|462.5|462.3|462.5|462.3|462.5|462.2|1123
1770820430000|2026-02-11 14:33:50|462.3|462.1|462.3|462.1|462.3|462.1|462.3|462.1|0
1770820440000|2026-02-11 14:34:00|462.2|462|462.1|461.9|462.2|462|462.1|461.9|3542
1770820450000|2026-02-11 14:34:10|462.3|462|462.4|462.2|462.4|462.2|462.3|462|936
1770820460000|2026-02-11 14:34:20|462.5||462.5||462.5||462.5||0
1770820470000|2026-02-11 14:34:30|462.6|462.4|462.5|462.3|462.6|462.4|462.5|462.3|0
1770820480000|2026-02-11 14:34:40|462.6|462.2|462.4|462.2|462.6|462.3|462.4|462.2|0
1770820490000|2026-02-11 14:34:50|462.2|462|462.2|461.9|462.2|462|462.1|461.9|1124
1770820500000|2026-02-11 14:35:00|462.3|462|462.2|461.9|462.3|462.1|462.2|461.9|55
1770820520000|2026-02-11 14:35:20|462.3|462|462.4|462.1|462.4|462.1|462.2|462|363
1770820540000|2026-02-11 14:35:40|462.3|462|462.3|462|462.3|462|462.3|462|0
1770820560000|2026-02-11 14:36:00|462|461.8|462|461.8|462|461.8|462|461.8|1194
1770820570000|2026-02-11 14:36:10|462.1|461.7|461.9|461.7|462.1|461.7|461.9|461.7|72
1770820580000|2026-02-11 14:36:20|462.1|461.9|462.2|462|462.2|462|462.1|461.9|974
1770820590000|2026-02-11 14:36:30|462.3|462.1|462.4|462.1|462.4|462.1|462.2|462|0
1770820600000|2026-02-11 14:36:40|462.6|462.2|462.8|462.6|462.8|462.6|462.6|462.2|1492
1770820610000|2026-02-11 14:36:50|462.7||462.7||462.7||462.7||0
1770820620000|2026-02-11 14:37:00|462.9|462.7|463.1|462.9|463.1|462.9|462.9|462.7|1625
1770820630000|2026-02-11 14:37:10|462.9|462.7|462.9|462.7|462.9|462.7|462.8|462.7|0
1770820640000|2026-02-11 14:37:20|462.8|462.6|462.7|462.6|462.8|462.6|462.7|462.6|0
1770820650000|2026-02-11 14:37:30|462.8|462.7|463|462.7|463|462.7|462.8|462.7|0
1770820660000|2026-02-11 14:37:40|462.9|462.8|463.1|462.9|463.1|462.9|462.9|462.8|0
1770820670000|2026-02-11 14:37:50|463|462.8|463.1|462.8|463.1|462.8|463|462.8|0
1770820680000|2026-02-11 14:38:00||462.9||462.9||462.9||462.8|100
1770820690000|2026-02-11 14:38:10|463.2|463|463.2|463|463.2|463|463.1|463|1000
1770820700000|2026-02-11 14:38:20|463.1|462.9|463|462.8|463.1|462.9|463|462.8|2497
1770820710000|2026-02-11 14:38:30|463.1||463.1||463.1||463.1||0
1770820720000|2026-02-11 14:38:40||462.9||462.9||462.9||462.9|0
1770820740000|2026-02-11 14:39:00|463|462.8|463|462.8|463|462.8|463|462.8|3036
1770820750000|2026-02-11 14:39:10|463.1|462.9|463.2|463|463.2|463|463.1|462.9|0
1770820770000|2026-02-11 14:39:30|463.3|462.9|463|462.8|463.3|462.9|463|462.8|1039
1770820780000|2026-02-11 14:39:40|462.7|462.4|462.7|462.6|462.8|462.6|462.5|462.3|929
1770820790000|2026-02-11 14:39:50|||||||||1492
1770820800000|2026-02-11 14:40:00|462.6|462.5|461.7|461.5|462.6|462.5|461.7|461.5|4036
1770820810000|2026-02-11 14:40:10|461.8|461.7|461.8|461.7|461.8|461.7|461.8|461.7|1492
1770820820000|2026-02-11 14:40:20|461.9||462||462||461.9||1492
1770820830000|2026-02-11 14:40:30|461.9|461.8|461.6|461.4|461.9|461.8|461.6|461.4|3002
1770820850000|2026-02-11 14:40:50|461.7|461.5|461.7|461.5|461.7|461.5|461.7|461.5|0
1770820860000|2026-02-11 14:41:00|461.6|461.4|461.6|461.4|461.6|461.4|461.6|461.4|385
1770820880000|2026-02-11 14:41:20|461.4|461.2|461.3|461.1|461.4|461.2|461.2|461.1|4332
1770820900000|2026-02-11 14:41:40|461.4|461.2|461.3|461.1|461.4|461.2|461.3|461.1|0
1770820910000|2026-02-11 14:41:50|461.2||461.2||461.2||461.2||0
1770820920000|2026-02-11 14:42:00|461.1|461|461|460.8|461.1|461|461|460.8|0
1770820930000|2026-02-11 14:42:10|461.1|461|461.2|461|461.2|461|461.1|461|0
1770820940000|2026-02-11 14:42:20|461.4|461.2|461.4|461.2|461.5|461.2|461.3|461.2|0
1770820960000|2026-02-11 14:42:40|461.7|461.5|461.7|461.6|461.7|461.6|461.6|461.5|1492
1770820990000|2026-02-11 14:43:10||461.5||461.5||461.5||461.5|1492
1770821000000|2026-02-11 14:43:20||461.6||461.6||461.6||461.6|0
1770821010000|2026-02-11 14:43:30|461.6|461.5|461.6|461.4|461.6|461.5|461.5|461.4|2096
1770821020000|2026-02-11 14:43:40|461.8|461.6|461.8|461.6|461.8|461.6|461.8|461.6|1492
1770821030000|2026-02-11 14:43:50|461.9|461.7|461.7|461.5|461.9|461.7|461.7|461.5|332
1770821040000|2026-02-11 14:44:00|461.8|461.6|461.9|461.6|461.9|461.6|461.8|461.6|0
1770821080000|2026-02-11 14:44:40|461.8|461.7|461.8|461.6|461.8|461.8|461.8|461.6|0
1770821110000|2026-02-11 14:45:10|462|461.7|462|461.7|462|461.7|462|461.7|696
1770821120000|2026-02-11 14:45:20||461.8||461.8||461.8||461.8|1492
1770821130000|2026-02-11 14:45:30|462.2|462|462.3|462.1|462.3|462.1|462.2|462|1222
1770821140000|2026-02-11 14:45:40|462|461.9|462|461.9|462.1|461.9|462|461.9|0
1770821150000|2026-02-11 14:45:50|462.1|461.8|462|461.8|462.1|461.8|461.9|461.8|1806
1770821160000|2026-02-11 14:46:00|461.9|461.6|461.7|461.5|461.9|461.7|461.7|461.5|1492
1770821170000|2026-02-11 14:46:10|461.6|461.4|461.3|461.1|461.6|461.4|461.3|461.1|1132
1770821180000|2026-02-11 14:46:20|461.5|461.3|461.4|461.2|461.5|461.3|461.4|461.2|0
1770821190000|2026-02-11 14:46:30|461.7|461.5|461.7|461.5|461.7|461.5|461.7|461.5|0
1770821210000|2026-02-11 14:46:50||461.6||461.6||461.6||461.6|1492
1770821220000|2026-02-11 14:47:00|461.8||461.8||461.8||461.8||0
1770821230000|2026-02-11 14:47:10|461.7|461.5|461.7|461.5|461.7|461.5|461.6|461.5|2859
1770821280000|2026-02-11 14:48:00|461.6||461.7||461.7||461.6||1492
1770821290000|2026-02-11 14:48:10|461.6||461.6||461.7||461.6||0
1770821300000|2026-02-11 14:48:20|461.7||461.7||461.7||461.6||0
1770821310000|2026-02-11 14:48:30|461.6|461.6|461.6|461.5|461.6|461.6|461.6|461.5|199
1770821330000|2026-02-11 14:48:50|461.5|461.4|461.5|461.4|461.5|461.4|461.5|461.4|0
1770821340000|2026-02-11 14:49:00|461.8|461.6|461.9|461.7|461.9|461.7|461.8|461.6|2851
1770821350000|2026-02-11 14:49:10||461.8||461.7||461.8||461.7|0
1770821360000|2026-02-11 14:49:20|461.8||461.9||461.9||461.8||0
1770821370000|2026-02-11 14:49:30|462|461.8|462|461.8|462|461.8|462|461.8|226
1770821390000|2026-02-11 14:49:50|461.9|461.7|461.9|461.7|461.9|461.7|461.8|461.7|2481
1770821400000|2026-02-11 14:50:00|461.8|461.8|461.8|461.7|461.8|461.8|461.8|461.7|0
1770821420000|2026-02-11 14:50:20|461.9|461.8|462|461.8|462|461.8|461.9|461.8|0
1770821430000|2026-02-11 14:50:30|462.1|461.9|462.1|461.9|462.1|461.9|462.1|461.9|578
1770821440000|2026-02-11 14:50:40|462|461.8|462.1|461.9|462.1|461.9|462|461.8|0
1770821460000|2026-02-11 14:51:00|462||462.1||462.1||462||0
1770821470000|2026-02-11 14:51:10|461.9|461.8|461.9|461.8|461.9|461.8|461.9|461.8|541
1770821480000|2026-02-11 14:51:20||461.7||461.7||461.7||461.7|2075
1770821530000|2026-02-11 14:52:10||461.8||461.7||461.8||461.7|58
1770821540000|2026-02-11 14:52:20|462|461.8|462|461.8|462|461.8|462|461.8|0
1770821550000|2026-02-11 14:52:30|462.2|461.9|462.5|462.2|462.5|462.2|462.2|461.9|0
1770821570000|2026-02-11 14:52:50||462.3||462.3||462.3||462.3|0
1770821590000|2026-02-11 14:53:10|462.7|462.5|462.7|462.5|462.7|462.5|462.7|462.5|1492
1770821600000|2026-02-11 14:53:20|462.8|462.7|462.8|462.7|462.8|462.7|462.8|462.7|1399
1770821610000|2026-02-11 14:53:30|462.9|462.8|462.9|462.7|462.9|462.8|462.9|462.7|0
1770821640000|2026-02-11 14:54:00|462.8||462.9||462.9||462.8||0
1770821650000|2026-02-11 14:54:10||462.8||462.8||462.8||462.8|0
1770821660000|2026-02-11 14:54:20|463|462.9|463|462.9|463|462.9|463|462.9|1300
1770821670000|2026-02-11 14:54:30|463.1||463.1||463.1||463.1||66
1770821680000|2026-02-11 14:54:40|463.2||463.2||463.2||463.2||0
1770821690000|2026-02-11 14:54:50|463.4|463.1|463.3|463.1|463.4|463.2|463.3|463.1|1378
1770821700000|2026-02-11 14:55:00|463.4|463.2|463.3|463.1|463.4|463.2|463.2|463|0
1770821720000|2026-02-11 14:55:20|463.4|463.2|463.5|463.3|463.6|463.4|463.4|463.2|250
1770821730000|2026-02-11 14:55:30|463.4|463.2|463.4|463.2|463.4|463.2|463.4|463.2|0
1770821740000|2026-02-11 14:55:40||463.3||463.3||463.3||463.3|0
1770821750000|2026-02-11 14:55:50|463.5|463.4|463.6|463.4|463.6|463.4|463.5|463.4|0
1770821760000|2026-02-11 14:56:00|463.7|463.5|463.7|463.5|463.7|463.5|463.7|463.5|0
1770821770000|2026-02-11 14:56:10|463.9|463.7|463.8|463.6|464|463.7|463.8|463.6|2013
1770821780000|2026-02-11 14:56:20|463.7||463.7||463.7||463.7||0
1770821790000|2026-02-11 14:56:30|463.8||463.9||463.9||463.8||0
1770821800000|2026-02-11 14:56:40|463.8|463.7|463.8|463.6|463.8|463.7|463.8|463.6|0
1770821810000|2026-02-11 14:56:50|463.9|463.7|463.9|463.8|463.9|463.8|463.9|463.7|0
1770821820000|2026-02-11 14:57:00|464.2|464|464.2|464|464.2|464|464.2|464|0
1770821830000|2026-02-11 14:57:10|464.3|464.1|464.4|464.3|464.4|464.3|464.3|464.1|550
1770821840000|2026-02-11 14:57:20|464.5|464.4|464.4|464.2|464.6|464.4|464.4|464.2|917
1770821850000|2026-02-11 14:57:30|464.5|464.3|464.6|464.4|464.6|464.4|464.5|464.3|0
1770821860000|2026-02-11 14:57:40|464.5|464.3|464.2|464|464.5|464.3|464.2|464|0
1770821870000|2026-02-11 14:57:50|464.1||464.1||464.1||464.1||3000
1770821880000|2026-02-11 14:58:00|464.2||464.2||464.2||464.2||1488
1770821890000|2026-02-11 14:58:10|464.3|464.1|464.3|464.2|464.3|464.2|464.3|464.1|0
1770821900000|2026-02-11 14:58:20|464.2|464.1|464.2|464|464.3|464.1|464.2|464|2864
1770821910000|2026-02-11 14:58:30|464.3|464.1|464.3|464.1|464.3|464.1|464.3|464.1|0
1770821920000|2026-02-11 14:58:40||464.2||464.2||464.2||464.2|0
1770821930000|2026-02-11 14:58:50||464.1||464.2||464.2||464.1|0
1770821940000|2026-02-11 14:59:00|464.2|464.1|464.2|464|464.2|464.1|464|463.9|2010
1770821950000|2026-02-11 14:59:10|464.3|464.4|464.5|464.4|464.5|464.4|464.3|464.4|100
1770821960000|2026-02-11 14:59:20|464.4|464.3|464.4|464.3|464.4|464.3|464.4|464.3|0
1770821970000|2026-02-11 14:59:30||464.2||464.2||464.2||464.2|0
1770821990000|2026-02-11 14:59:50|464.3|464.3|464.5|464.2|464.5|464.3|464.3|464.2|2882
1770822000000|2026-02-11 15:00:00|464.4|464.3|464.2|464|464.7|464.6|464.2|464|6243
1770822010000|2026-02-11 15:00:10|464.1|463.9|464.3|464.1|464.3|464.1|464|463.9|2597
1770822020000|2026-02-11 15:00:20|464.4|464.2|464.4|464.2|464.4|464.2|464.4|464.2|0
1770822030000|2026-02-11 15:00:30|464.5|464.3|464.4|464.2|464.5|464.3|464.3|464.2|1492
1770822040000|2026-02-11 15:00:40|464.5|464.4|464.5|464.4|464.5|464.4|464.5|464.4|882
1770822050000|2026-02-11 15:00:50|464.4|464.3|464.4|464.3|464.4|464.3|464.4|464.3|0
1770822060000|2026-02-11 15:01:00|464.5|464.4|464.5|464.4|464.5|464.4|464.5|464.4|1104
1770822070000|2026-02-11 15:01:10|464.4|464.3|464.4|464.3|464.4|464.3|464.4|464.3|2467
1770822080000|2026-02-11 15:01:20|||||||||121
1770822090000|2026-02-11 15:01:30|464.5||464.4||464.5||464.4||2000
1770822100000|2026-02-11 15:01:40|464.3|464.2|464.3|464.2|464.3|464.2|464.3|464.2|2432
1770822110000|2026-02-11 15:01:50|464.6|464.5|464.6|464.5|464.6|464.5|464.6|464.5|0
1770822120000|2026-02-11 15:02:00|464.8|464.6|464.9|464.6|464.9|464.7|464.8|464.6|754
1770822130000|2026-02-11 15:02:10|465|464.9|465.4|465.2|465.4|465.2|465|464.8|537
1770822140000|2026-02-11 15:02:20|465.5|465.3|465.4|465.2|465.5|465.3|465.4|465.2|1492
1770822160000|2026-02-11 15:02:40|465.5|465.3|465.6|465.5|465.6|465.5|465.5|465.3|4132
1770822170000|2026-02-11 15:02:50|465.7||465.7||465.7||465.7||2300
1770822190000|2026-02-11 15:03:10|465.6|465.2|465.5|465.3|465.6|465.3|465.3|465.2|3341
1770822200000|2026-02-11 15:03:20|465.4|465.2|465.3|465.1|465.4|465.3|465.3|465.1|5345
1770822210000|2026-02-11 15:03:30|465.2|465|464.9|464.8|465.2|465|464.9|464.8|3691
1770822220000|2026-02-11 15:03:40|465|464.9|465|464.9|465|464.9|465|464.9|18
1770822230000|2026-02-11 15:03:50|465.2|465|465.2|464.9|465.2|465|465.2|464.9|0
1770822240000|2026-02-11 15:04:00||465||465||465||465|0
1770822260000|2026-02-11 15:04:20|465|464.8|464.6|464.5|465|464.8|464.6|464.5|2072
1770822270000|2026-02-11 15:04:30|464.5|464.4|464.6|464.4|464.6|464.4|464.5|464.4|3086
1770822290000|2026-02-11 15:04:50|464.7|464.5|464.7|464.5|464.7|464.5|464.7|464.5|1188
1770822300000|2026-02-11 15:05:00|464.9|464.7|464.8|464.6|464.9|464.7|464.8|464.6|746
1770822310000|2026-02-11 15:05:10|464.7|464.5|464.8|464.6|464.8|464.6|464.7|464.5|0
1770822320000|2026-02-11 15:05:20|464.7|464.5|464.7|464.5|464.7|464.5|464.7|464.5|0
1770822330000|2026-02-11 15:05:30|464.6|464.4|464.5|464.3|464.6|464.4|464.5|464.3|2895
1770822350000|2026-02-11 15:05:50|464.4||464.4||464.4||464.4||5734
1770822360000|2026-02-11 15:06:00|464.3|464.2|464.3|464.2|464.3|464.2|464.3|464.2|22912
1770822370000|2026-02-11 15:06:10||464.1||464.1||464.2||464.1|0
1770822380000|2026-02-11 15:06:20|464.4|464.2|464.4|464.2|464.4|464.2|464.3|464.2|0
1770822390000|2026-02-11 15:06:30|464.5|464.3|464.6|464.5|464.6|464.5|464.5|464.3|2242
1770822400000|2026-02-11 15:06:40|464.8|464.7|464.9|464.7|465|464.8|464.8|464.7|107
1770822420000|2026-02-11 15:07:00|464.8|464.6|464.8|464.6|464.8|464.6|464.8|464.6|0
1770822430000|2026-02-11 15:07:10|464.9|464.7|465.1|464.9|465.1|464.9|464.9|464.7|745
1770822450000|2026-02-11 15:07:30|465.2|465|465.1|464.9|465.2|465|465.1|464.9|0
1770822510000|2026-02-11 15:08:30|465|465.1|465.2|465.1|465.2|465.1|465|465.1|348
1770822520000|2026-02-11 15:08:40|465.3|465.2|465.3|465.2|465.3|465.2|465.3|465.2|998
1770822530000|2026-02-11 15:08:50|465.4||465.4||465.4||465.4||0
1770822540000|2026-02-11 15:09:00|465.2|465.1|465.2|465|465.2|465.1|465.2|465|2291
1770822550000|2026-02-11 15:09:10|465.1||465.1||465.1||465.1||0
1770822560000|2026-02-11 15:09:20|465|464.9|465.1|464.9|465.1|464.9|465|464.9|1355
1770822570000|2026-02-11 15:09:30|465|464.8|465.1|465|465.1|465|465|464.8|977
1770822580000|2026-02-11 15:09:40||464.9||464.9||464.9||464.9|0
1770822600000|2026-02-11 15:10:00||465||465||465||465|0
1770822610000|2026-02-11 15:10:10|465|464.9|465|464.9|465|464.9|465|464.9|1403
1770822620000|2026-02-11 15:10:20||464.8||464.8||464.8||464.8|0
1770822640000|2026-02-11 15:10:40|464.8|464.6|464.7|464.5|464.8|464.6|464.7|464.5|833
1770822650000|2026-02-11 15:10:50||464.6||464.5||464.6||464.5|1688
1770822660000|2026-02-11 15:11:00|464.9|464.6|465.3|465|465.3|465|464.9|464.6|942
1770822670000|2026-02-11 15:11:10|465.5|465.1|465.5|465.2|465.5|465.2|465.5|465.1|0
1770822680000|2026-02-11 15:11:20|465.7|465.3|465.7|465.4|465.7|465.4|465.6|465.3|1330
1770822700000|2026-02-11 15:11:40|465.6|465.5|465.6|465.5|465.6|465.5|465.6|465.5|1900
1770822710000|2026-02-11 15:11:50|||||||||464
1770822720000|2026-02-11 15:12:00|465.7|465.6|465.7|465.6|465.7|465.6|465.7|465.6|1068
1770822730000|2026-02-11 15:12:10||465.5||465.5||465.5||465.5|1584
1770822740000|2026-02-11 15:12:20||465.6||465.6||465.6||465.6|1657
1770822760000|2026-02-11 15:12:40|465.9|465.7|465.9|465.7|465.9|465.7|465.9|465.7|0
1770822770000|2026-02-11 15:12:50|466||466||466||466||0
1770822780000|2026-02-11 15:13:00||465.9||465.8||465.9||465.8|0
1770822790000|2026-02-11 15:13:10|466.1|465.9|466.3|466.1|466.3|466.1|466.1|465.9|2817
1770822800000|2026-02-11 15:13:20|466.2||466.2||466.2||466.2||5345
1770822810000|2026-02-11 15:13:30|466.3|466.2|466.5|466.3|466.5|466.3|466.3|466.2|1206
1770822820000|2026-02-11 15:13:40|466.6||466.6||466.6||466.5||0
1770822830000|2026-02-11 15:13:50|466.5|466.5|466.7|466.5|466.8|466.5|466.5|466.5|0
1770822840000|2026-02-11 15:14:00|466.8||466.8||466.8||466.8||0
1770822850000|2026-02-11 15:14:10|466.9|466.7|466.8|466.7|466.9|466.7|466.8|466.7|2672
1770822860000|2026-02-11 15:14:20|466.7|466.6|466.7|466.5|466.7|466.6|466.7|466.5|1247
1770822870000|2026-02-11 15:14:30|466.5|466.4|466.6|466.4|466.6|466.4|466.5|466.4|2392
1770822880000|2026-02-11 15:14:40|466.5|466.3|466.5|466.3|466.5|466.3|466.5|466.3|0
1770822890000|2026-02-11 15:14:50|466.4|466.2|466.3|466.1|466.4|466.2|466.3|466.1|0
1770822900000|2026-02-11 15:15:00|466.2|466.2|466.3|466.2|466.4|466.2|466.2|466.2|0
1770822910000|2026-02-11 15:15:10|466.2|466.1|466.2|466|466.2|466.1|466.2|466|3230
1770822920000|2026-02-11 15:15:20|466.1||466.1||466.1||466.1||0
1770822940000|2026-02-11 15:15:40|466|465.9|465.8|465.7|466|465.9|465.8|465.7|0
1770822950000|2026-02-11 15:15:50|465.9||465.9||465.9||465.8||0
1770822960000|2026-02-11 15:16:00|466|465.8|466.3|466.1|466.3|466.1|466|465.8|279
1770822980000|2026-02-11 15:16:20|466.4||466.4||466.4||466.4||0
1770822990000|2026-02-11 15:16:30|466.5|466.2|466.6|466.3|466.6|466.3|466.5|466.2|0
1770823000000|2026-02-11 15:16:40|466.4|466.2|466.4|466.2|466.4|466.2|466.4|466.2|1492
1770823010000|2026-02-11 15:16:50|466.3||466.3||466.3||466.3||0
1770823020000|2026-02-11 15:17:00|466.1|466|466.1|466|466.1|466|466.1|466|1717
1770823030000|2026-02-11 15:17:10|466.2||466.1||466.2||466.1||0
1770823040000|2026-02-11 15:17:20|466.2||466.2||466.2||466.2||0
1770823050000|2026-02-11 15:17:30|466.1||466.1||466.1||466.1||0
1770823060000|2026-02-11 15:17:40|466|465.9|466|465.9|466|465.9|466|465.9|0
1770823070000|2026-02-11 15:17:50|466.2|466|466.2|466|466.2|466|466.2|466|1119
1770823080000|2026-02-11 15:18:00|466.1|466.1|466.4|466.1|466.4|466.1|466.1|466.1|0
1770823090000|2026-02-11 15:18:10||466.2||466.2||466.2||466.2|0
1770823100000|2026-02-11 15:18:20|466.6|466.4|466.5|466.3|466.6|466.4|466.5|466.3|0
1770823110000|2026-02-11 15:18:30|466.4||466.4||466.4||466.4||0
1770823140000|2026-02-11 15:19:00|466.5|466.4|466.5|466.4|466.5|466.4|466.5|466.4|1130
1770823150000|2026-02-11 15:19:10||466.3||466.3||466.3||466.3|0
1770823160000|2026-02-11 15:19:20|466.7|466.5|466.7|466.5|466.7|466.5|466.7|466.5|0
1770823170000|2026-02-11 15:19:30|466.6|466.6|466.7|466.6|466.7|466.6|466.6|466.6|3000
1770823180000|2026-02-11 15:19:40|||||||||1539
1770823190000|2026-02-11 15:19:50|466.6|466.5|466.6|466.5|466.6|466.5|466.6|466.5|0
1770823200000|2026-02-11 15:20:00|466.5|466.3|466.4|466.3|466.5|466.3|466.4|466.2|859
1770823210000|2026-02-11 15:20:10||466.2||466.2||466.2||466.2|0
1770823230000|2026-02-11 15:20:30|466.2|466|466.2|465.9|466.2|466|466.2|465.9|2248
1770823250000|2026-02-11 15:20:50|466.1||466.1||466.1||466.1||0
1770823260000|2026-02-11 15:21:00|466.2|466|466.2|466|466.2|466|466.2|466|0
1770823290000|2026-02-11 15:21:30||466.1||466.1||466.1||466.1|0
1770823300000|2026-02-11 15:21:40|466.3|466|466.1|465.9|466.3|466|466.1|465.9|2602
1770823310000|2026-02-11 15:21:50|466|465.8|465.9|465.8|466|465.8|465.9|465.8|1040
1770823320000|2026-02-11 15:22:00|466.1|465.9|466.1|466|466.1|466|466.1|465.9|238
1770823330000|2026-02-11 15:22:10|465.9|465.9|465.9|465.8|465.9|465.9|465.9|465.8|833
1770823340000|2026-02-11 15:22:20|466.1|465.7|466.1|465.9|466.1|466|466.1|465.7|4637
1770823350000|2026-02-11 15:22:30|466.3|466|466.3|466.1|466.3|466.1|466.3|466|28
1770823360000|2026-02-11 15:22:40|466.4|466.2|466.3|466.2|466.4|466.2|466.3|466.2|0
1770823370000|2026-02-11 15:22:50|466.2|466.1|466.3|466.1|466.3|466.1|466.2|466.1|1828
1770823380000|2026-02-11 15:23:00|466.4|466.2|466.4|466.2|466.4|466.2|466.4|466.2|0
1770823390000|2026-02-11 15:23:10|466.2|466.1|466|465.9|466.2|466.1|466|465.9|1724
1770823400000|2026-02-11 15:23:20|466.1|466|466.3|466.1|466.3|466.1|466.1|466|1257
1770823410000|2026-02-11 15:23:30|466.4|466.2|466.4|466.2|466.4|466.2|466.4|466.2|0
1770823420000|2026-02-11 15:23:40|466.3|466.1|466.3|466.1|466.3|466.1|466.3|466.1|450
1770823430000|2026-02-11 15:23:50|466.1|466|466.1|466|466.1|466|466.1|466|0
1770823440000|2026-02-11 15:24:00|466.3|466.1|466.2|466.1|466.3|466.1|466.2|466.1|200
1770823450000|2026-02-11 15:24:10|466|466|465.9|465.7|466|466|465.9|465.7|1333
1770823460000|2026-02-11 15:24:20|465.8|465.6|465.8|465.6|465.8|465.6|465.8|465.6|748
1770823470000|2026-02-11 15:24:30|465.7|465.7|465.9|465.7|465.9|465.7|465.7|465.7|1950
1770823480000|2026-02-11 15:24:40|465.8||465.9||465.9||465.8||270
1770823490000|2026-02-11 15:24:50|466|465.8|466|465.9|466|465.9|466|465.8|1492
1770823500000|2026-02-11 15:25:00|466.1|465.8|465.8|465.6|466.1|465.9|465.8|465.6|2367
1770823520000|2026-02-11 15:25:20|465.9|465.7|465.9|465.7|465.9|465.8|465.9|465.7|1102
1770823540000|2026-02-11 15:25:40||465.8||465.7||465.8||465.7|0
1770823550000|2026-02-11 15:25:50|466|465.8|466|465.8|466|465.8|466|465.8|0
1770823560000|2026-02-11 15:26:00|466.1|465.9|466.2|465.9|466.2|465.9|466.1|465.9|0
1770823570000|2026-02-11 15:26:10||466||466||466||466|0
1770823580000|2026-02-11 15:26:20|466|465.9|466|465.9|466|465.9|466|465.9|0
1770823590000|2026-02-11 15:26:30|466.1|466|466.2|466|466.2|466|466.1|466|0
1770823600000|2026-02-11 15:26:40|466.1|465.9|466.1|465.9|466.1|465.9|466.1|465.9|1223
1770823620000|2026-02-11 15:27:00|466.3|466.1|466.2|466|466.3|466.1|466.2|466|3392
1770823640000|2026-02-11 15:27:20|466.1|465.9|466.1|465.9|466.1|465.9|466.1|465.9|1533
1770823650000|2026-02-11 15:27:30|466|465.8|466.2|466|466.2|466|466|465.8|3604
1770823660000|2026-02-11 15:27:40||465.9||465.9||465.9||465.9|0
1770823670000|2026-02-11 15:27:50|466.1|466|466.2|466|466.2|466.1|466.1|466|873
1770823680000|2026-02-11 15:28:00|466.1|465.9|466.1|465.8|466.1|465.9|466.1|465.8|0
1770823690000|2026-02-11 15:28:10|466|465.6|465.7|465.5|466|465.6|465.7|465.5|356
1770823700000|2026-02-11 15:28:20|465.6||465.6||465.6||465.6||0
1770823710000|2026-02-11 15:28:30|465.7|465.9|465.8|465.7|466.1|465.9|465.7|465.7|4264
1770823720000|2026-02-11 15:28:40|465.7|465.5|465.7|465.5|465.7|465.5|465.7|465.5|1492
1770823730000|2026-02-11 15:28:50|465.8|465.6|466|465.8|466|465.8|465.8|465.6|24
1770823750000|2026-02-11 15:29:10|465.9|465.7|465.8|465.6|465.9|465.7|465.8|465.6|2082
1770823760000|2026-02-11 15:29:20|465.9|465.7|465.9|465.7|465.9|465.7|465.9|465.7|0
1770823780000|2026-02-11 15:29:40|466|465.8|465.9|465.7|466|465.8|465.9|465.7|0
1770823790000|2026-02-11 15:29:50|466|465.8|466|465.8|466|465.8|466|465.8|875
1770823800000|2026-02-11 15:30:00|466.1|465.9|466.2|466|466.2|466|466.1|465.9|2492
1770823810000|2026-02-11 15:30:10|466.3|466.2|466.3|466.1|466.3|466.2|466.2|466.1|3959
1770823830000|2026-02-11 15:30:30||466.2||466.2||466.2||466.2|0
1770823840000|2026-02-11 15:30:40|466.4|466.3|466.4|466.3|466.4|466.3|466.4|466.3|348
1770823850000|2026-02-11 15:30:50||466.2||466.2||466.2||466.2|4083
1770823860000|2026-02-11 15:31:00|466.3||466.4||466.4||466.3||0
1770823870000|2026-02-11 15:31:10|466.7|466.5|466.8|466.6|466.8|466.6|466.7|466.5|0
1770823900000|2026-02-11 15:31:40||466.7||466.7||466.7||466.7|0
1770823910000|2026-02-11 15:31:50|466.9|466.8|466.9|466.7|466.9|466.8|466.9|466.7|519
1770823920000|2026-02-11 15:32:00|||||||||500
1770823930000|2026-02-11 15:32:10|466.8|466.6|466.8|466.6|466.8|466.6|466.8|466.6|1492
1770823940000|2026-02-11 15:32:20|466.9||466.9||466.9||466.9||0
1770823960000|2026-02-11 15:32:40|467.3|467.1|467.3|467.1|467.3|467.1|467.2|467.1|0
1770823970000|2026-02-11 15:32:50|467.4|467.3|467.4|467.3|467.4|467.3|467.4|467.3|2431
1770823980000|2026-02-11 15:33:00|467.6|467.5|467.6|467.4|467.7|467.5|467.6|467.4|437
1770823990000|2026-02-11 15:33:10|467.5|467.3|467.7|467.5|467.7|467.5|467.5|467.3|0
1770824000000|2026-02-11 15:33:20||467.6||467.6||467.6||467.6|0
1770824010000|2026-02-11 15:33:30||467.5||467.5||467.5||467.5|0
1770824020000|2026-02-11 15:33:40|467.8|467.6|467.8|467.6|467.8|467.6|467.8|467.6|2379
1770824030000|2026-02-11 15:33:50||467.7||467.7||467.7||467.7|2299
1770824040000|2026-02-11 15:34:00|467.9|467.8|467.9|467.8|467.9|467.8|467.9|467.8|0
1770824050000|2026-02-11 15:34:10|467.8|467.7|467.9|467.7|468|467.9|467.8|467.7|7389
1770824060000|2026-02-11 15:34:20|467.8|467.6|467.7|467.6|467.8|467.6|467.7|467.6|2194
1770824070000|2026-02-11 15:34:30||467.5||467.5||467.5||467.5|0
1770824080000|2026-02-11 15:34:40|467.6|467.3|467.5|467.3|467.6|467.3|467.5|467.3|0
1770824090000|2026-02-11 15:34:50|467.6|467.4|467.6|467.4|467.6|467.4|467.6|467.4|0
1770824100000|2026-02-11 15:35:00|467.2|467|467.2|467|467.2|467|467.2|467|0
1770824110000|2026-02-11 15:35:10|467.3|467.1|467.5|467.4|467.5|467.4|467.3|467.1|1995
1770824120000|2026-02-11 15:35:20||467.3||467.3||467.3||467.3|1492
1770824130000|2026-02-11 15:35:30||467.4||467.4||467.4||467.3|1492
1770824140000|2026-02-11 15:35:40|467.6|467.5|467.6|467.5|467.6|467.5|467.6|467.5|0
1770824150000|2026-02-11 15:35:50|467.5|467.4|467.5|467.3|467.5|467.4|467.5|467.3|1492
1770824160000|2026-02-11 15:36:00|467.4|467.1|467.2|467|467.5|467.1|467.2|467|4892
1770824170000|2026-02-11 15:36:10|467.1|466.9|467.1|466.9|467.1|466.9|467|466.9|1612
1770824190000|2026-02-11 15:36:30|467.3|467.1|467.5|467.3|467.5|467.3|467.3|467.1|885
1770824200000|2026-02-11 15:36:40|467.4|467.2|467.3|467.1|467.4|467.2|467.3|467.1|0
1770824220000|2026-02-11 15:37:00|467.2|467|467.2|467.1|467.2|467.1|467.1|467|2606
1770824230000|2026-02-11 15:37:10|467.3|467.2|467.4|467.3|467.4|467.3|467.3|467.2|979
1770824240000|2026-02-11 15:37:20|467.3|467.2|467.3|467.2|467.3|467.2|467.3|467.2|2255
1770824250000|2026-02-11 15:37:30|467.4|467.3|467.5|467.3|467.5|467.3|467.4|467.3|589
1770824260000|2026-02-11 15:37:40|467.6|467.4|467.6|467.4|467.6|467.4|467.6|467.4|0
1770824270000|2026-02-11 15:37:50|467.5|467.3|467.2|467|467.5|467.3|467.2|467|913
1770824280000|2026-02-11 15:38:00|467.3|467.1|467.3|467.1|467.4|467.1|467.3|467.1|0
1770824290000|2026-02-11 15:38:10|467.4|467.2|467.4|467.2|467.4|467.2|467.4|467.2|0
1770824300000|2026-02-11 15:38:20|467.3|467.1|467.3|467.1|467.3|467.1|467.3|467.1|0
1770824310000|2026-02-11 15:38:30|467.4||467.4||467.4||467.4||0
1770824320000|2026-02-11 15:38:40|467.1|467.2|466.9|466.7|467.1|467.2|466.9|466.7|4666
1770824330000|2026-02-11 15:38:50|467|466.8|467|466.8|467|466.8|467|466.8|947
1770824340000|2026-02-11 15:39:00|466.9|466.9|467|466.8|467|466.9|466.9|466.7|3924
1770824360000|2026-02-11 15:39:20|466.9|466.7|466.9|466.7|466.9|466.7|466.9|466.7|0
1770824370000|2026-02-11 15:39:30|467|466.8|467.1|466.9|467.1|466.9|466.9|466.8|1492
1770824380000|2026-02-11 15:39:40||466.8||466.8||466.8||466.8|0
1770824390000|2026-02-11 15:39:50|467||466.9||467||466.9||0
1770824400000|2026-02-11 15:40:00|466.8|466.6|466.7|466.5|466.8|466.6|466.7|466.5|2902
1770824410000|2026-02-11 15:40:10|466.5|466.4|466.8|466.6|466.8|466.6|466.5|466.4|1050
1770824420000|2026-02-11 15:40:20|466.7|466.5|466.6|466.5|466.7|466.5|466.6|466.5|0
1770824430000|2026-02-11 15:40:30||466.4||466.5||466.5||466.4|1492
1770824440000|2026-02-11 15:40:40|466.7|466.6|466.8|466.6|466.8|466.6|466.7|466.6|454
1770824460000|2026-02-11 15:41:00|466.9|466.7|467|466.7|467|466.7|466.9|466.7|313
1770824470000|2026-02-11 15:41:10||466.8||466.8||466.9||466.8|5293
1770824480000|2026-02-11 15:41:20|467.1|466.9|467.3|467.1|467.3|467.1|467.1|466.9|1000
1770824490000|2026-02-11 15:41:30|467.4|467.2|467.4|467.2|467.4|467.2|467.4|467.2|0
1770824500000|2026-02-11 15:41:40|467.5|467.3|467.5|467.3|467.5|467.3|467.5|467.3|275
1770824510000|2026-02-11 15:41:50|467.4|467.2|467.3|467.2|467.4|467.2|467.3|467.2|644
1770824520000|2026-02-11 15:42:00|467.1|467|466.9|466.7|467.1|467|466.9|466.7|1600
1770824530000|2026-02-11 15:42:10|467|466.9|467.2|467|467.2|467|466.9|466.9|1088
1770824550000|2026-02-11 15:42:30||467.1||467||467.1||467|778
1770824580000|2026-02-11 15:43:00|467.1|466.9|467|466.9|467.1|466.9|467|466.9|1862
1770824590000|2026-02-11 15:43:10|466.9|466.8|467|466.8|467|466.8|466.9|466.8|0
1770824600000|2026-02-11 15:43:20|466.9|466.6|466.9|466.7|466.9|466.7|466.8|466.6|1886
1770824610000|2026-02-11 15:43:30|467|466.8|467|466.8|467|466.9|467|466.8|8
1770824620000|2026-02-11 15:43:40|466.9|466.9|467|466.9|467|466.9|466.9|466.9|1000
1770824630000|2026-02-11 15:43:50|467.1||467.1||467.1||467.1||0
1770824640000|2026-02-11 15:44:00|467|466.8|466.9|466.7|467|466.8|466.9|466.7|0
1770824650000|2026-02-11 15:44:10|466.8||466.8||466.8||466.8||0
1770824660000|2026-02-11 15:44:20|466.9||466.9||466.9||466.9||0
1770824680000|2026-02-11 15:44:40|466.8|466.4|466.6|466.4|466.8|466.4|466.6|466.4|1492
1770824690000|2026-02-11 15:44:50|466.5|466.3|466.5|466.3|466.5|466.3|466.5|466.3|0
1770824700000|2026-02-11 15:45:00|466.6|466.4|466.6|466.4|466.6|466.5|466.6|466.4|0
1770824710000|2026-02-11 15:45:10|466.5||466.5||466.5||466.5||0
1770824720000|2026-02-11 15:45:20|466.6||466.6||466.6||466.6||0
1770824750000|2026-02-11 15:45:50|466.5||466.5||466.5||466.5||200
1770824800000|2026-02-11 15:46:40|466.6|466.3|466.5|466.3|466.6|466.3|466.4|466.3|1492
1770824820000|2026-02-11 15:47:00|466.7|466.5|466.6|466.5|466.7|466.5|466.6|466.5|1492
1770824830000|2026-02-11 15:47:10||466.4||466.4||466.4||466.4|0
1770824880000|2026-02-11 15:48:00|466.7|466.5|466.6|466.4|466.7|466.5|466.6|466.4|720
1770824900000|2026-02-11 15:48:20||466.5||466.4||466.5||466.4|0
1770824930000|2026-02-11 15:48:50|466.4|466.3|466.5|466.3|466.5|466.3|466.4|466.3|1486
1770824940000|2026-02-11 15:49:00|466.3|466.1|466.3|466.1|466.3|466.1|466.3|466.1|956
1770824950000|2026-02-11 15:49:10|466.4|466.2|466.4|466.2|466.4|466.2|466.4|466.1|0
1770824960000|2026-02-11 15:49:20|466.3|466.1|466.3|466.1|466.3|466.1|466.2|466.1|1919
1770824980000|2026-02-11 15:49:40|466.2||466.3||466.3||466.2||0
1770824990000|2026-02-11 15:49:50|466.2||466.3||466.3||466.2||0
1770825000000|2026-02-11 15:50:00|466.2||466.2||466.2||466.2||0
1770825010000|2026-02-11 15:50:10|466|465.8|465.9|465.8|466|465.8|465.9|465.7|2226
1770825020000|2026-02-11 15:50:20|466.1|465.9|466.1|465.9|466.1|465.9|466.1|465.9|0
1770825030000|2026-02-11 15:50:30|466.2|466|466.4|466.2|466.4|466.2|466.1|466|1273
1770825040000|2026-02-11 15:50:40|466.3||466.4||466.4||466.3||0
1770825050000|2026-02-11 15:50:50|466.5|466.1|466.2|466.1|466.5|466.1|466.2|466.1|0
1770825060000|2026-02-11 15:51:00|466.3||466.2||466.3||466.2||0
1770825070000|2026-02-11 15:51:10|466.1|466|465.8|465.6|466.1|466|465.8|465.6|3
1770825080000|2026-02-11 15:51:20|465.9|465.7|465.9|465.7|465.9|465.7|465.9|465.7|1492
1770825090000|2026-02-11 15:51:30||465.6||465.7||465.7||465.6|1820
1770825100000|2026-02-11 15:51:40|465.8|465.6|465.8|465.6|465.8|465.6|465.8|465.6|0
1770825110000|2026-02-11 15:51:50|465.7|465.5|465.7|465.5|465.7|465.5|465.6|465.5|0
1770825120000|2026-02-11 15:52:00|465.8|465.6|465.8|465.6|465.8|465.7|465.8|465.6|0
1770825140000|2026-02-11 15:52:20||465.7||465.6||465.7||465.6|0
1770825150000|2026-02-11 15:52:30|465.9|465.7|465.9|465.7|465.9|465.7|465.9|465.7|750
1770825160000|2026-02-11 15:52:40|465.8||465.8||465.8||465.8||0
1770825170000|2026-02-11 15:52:50|465.9|465.6|465.7|465.5|465.9|465.6|465.7|465.5|177
1770825180000|2026-02-11 15:53:00|465.6|465.4|465.8|465.6|465.8|465.6|465.6|465.4|0
1770825190000|2026-02-11 15:53:10|465.7|465.5|465.6|465.4|465.7|465.5|465.6|465.4|1673
1770825220000|2026-02-11 15:53:40|465.7|465.5|465.7|465.5|465.7|465.5|465.7|465.5|0
1770825230000|2026-02-11 15:53:50|465.8|465.6|465.7|465.6|465.9|465.6|465.7|465.6|1207
1770825240000|2026-02-11 15:54:00|465.8||465.8||465.8||465.8||0
1770825260000|2026-02-11 15:54:20|||||||||9
1770825280000|2026-02-11 15:54:40|465.7||465.7||465.7||465.7||0
1770825300000|2026-02-11 15:55:00|465.6|465.5|465.6|465.5|465.6|465.5|465.6|465.5|1231
1770825320000|2026-02-11 15:55:20|465.8|465.6|465.8|465.6|465.8|465.6|465.8|465.6|0
1770825330000|2026-02-11 15:55:30|465.7|465.5|465.7|465.5|465.7|465.6|465.7|465.5|0
1770825350000|2026-02-11 15:55:50|465.8||465.7||465.8||465.7||0
1770825360000|2026-02-11 15:56:00|465.8|465.6|465.8|465.6|465.8|465.6|465.8|465.6|1492
1770825370000|2026-02-11 15:56:10|466|465.7|466|465.8|466|465.8|466|465.7|1492
1770825380000|2026-02-11 15:56:20|466.1|465.9|466.1|465.9|466.1|465.9|466.1|465.9|674
1770825390000|2026-02-11 15:56:30|466|465.8|466|465.8|466|465.8|466|465.8|0
1770825400000|2026-02-11 15:56:40|465.9|465.7|465.8|465.7|465.9|465.7|465.8|465.7|951
1770825410000|2026-02-11 15:56:50|465.9|465.8|466|465.8|466|465.8|465.9|465.8|1467
1770825430000|2026-02-11 15:57:10|466.1|465.9|466.1|465.9|466.1|465.9|466.1|465.9|0
1770825440000|2026-02-11 15:57:20|||||||||500
1770825460000|2026-02-11 15:57:40||466||466||466||466|0
1770825480000|2026-02-11 15:58:00|466|465.9|466|465.9|466|465.9|466|465.9|0
1770825500000|2026-02-11 15:58:20|465.8|465.7|465.7|465.5|465.8|465.7|465.7|465.5|3135
1770825510000|2026-02-11 15:58:30||465.6||465.6||465.6||465.6|0
1770825520000|2026-02-11 15:58:40|465.8||465.8||465.8||465.8||1245
1770825540000|2026-02-11 15:59:00||465.7||465.7||465.7||465.6|0
1770825550000|2026-02-11 15:59:10||465.6||465.6||465.7||465.6|0
1770825560000|2026-02-11 15:59:20||465.7||465.6||465.7||465.6|0
1770825570000|2026-02-11 15:59:30||465.7||465.6||465.7||465.6|0
1770825580000|2026-02-11 15:59:40||465.7||465.7||465.7||465.7|0
1770825590000|2026-02-11 15:59:50|465.9|465.8|465.9|465.8|465.9|465.8|465.9|465.8|0
1770825600000|2026-02-11 16:00:00|466|465.9|465.9|465.8|466|465.9|465.9|465.8|0
1770825620000|2026-02-11 16:00:20|466|465.9|466|465.9|466|465.9|466|465.9|200
1770825630000|2026-02-11 16:00:30|466.1||466.1||466.1||466.1||0
1770825640000|2026-02-11 16:00:40||466||466||466||466|0
1770825650000|2026-02-11 16:00:50||465.9||466||466||465.9|0
1770825670000|2026-02-11 16:01:10|466.2|466.1|466.2|466.1|466.2|466.1|466.2|466.1|0
1770825690000|2026-02-11 16:01:30|466.3|466.5|466.7|466.5|466.7|466.5|466.3|466.5|1079
1770825700000|2026-02-11 16:01:40|466.6|466.4|466.6|466.4|466.6|466.4|466.6|466.4|1241
1770825710000|2026-02-11 16:01:50|466.5||466.5||466.5||466.5||0
1770825720000|2026-02-11 16:02:00|||||||||2000
1770825750000|2026-02-11 16:02:30|466.6||466.5||466.6||466.5||2146
1770825770000|2026-02-11 16:02:50|466.6|466.5|466.7|466.6|466.7|466.6|466.6|466.5|912
1770825790000|2026-02-11 16:03:10||466.5||466.5||466.5||466.5|1492
1770825800000|2026-02-11 16:03:20|466.6|466.4|466.6|466.4|466.6|466.4|466.6|466.4|0
1770825820000|2026-02-11 16:03:40|||||||||20
1770825830000|2026-02-11 16:03:50|466.5|466.3|466.5|466.3|466.5|466.3|466.5|466.3|907
1770825840000|2026-02-11 16:04:00|466.6|466.5|466.6|466.5|466.6|466.5|466.6|466.5|1386
1770825860000|2026-02-11 16:04:20|||||||||500
1770825870000|2026-02-11 16:04:30||466.4||466.4||466.4||466.4|1935
1770825890000|2026-02-11 16:04:50|466.4|466.3|466.4|466.3|466.4|466.3|466.4|466.3|2082
1770825900000|2026-02-11 16:05:00|466.6|466.4|466.6|466.4|466.6|466.4|466.6|466.4|25
1770825910000|2026-02-11 16:05:10|466.5||466.5||466.5||466.5||0
1770825940000|2026-02-11 16:05:40|466.7|466.6|466.7|466.6|466.7|466.6|466.7|466.6|0
1770825960000|2026-02-11 16:06:00|466.8|466.7|466.8|466.7|466.9|466.7|466.8|466.7|0
1770825970000|2026-02-11 16:06:10|466.7|466.6|466.5|466.3|466.7|466.6|466.5|466.3|4738
1770825990000|2026-02-11 16:06:30|466.6|466.5|466.9|466.7|466.9|466.7|466.6|466.5|54
1770826020000|2026-02-11 16:07:00|466.8||466.8||466.8||466.8||0
1770826030000|2026-02-11 16:07:10||466.6||466.6||466.6||466.6|0
1770826050000|2026-02-11 16:07:30|466.7||466.7||466.7||466.7||0
1770826100000|2026-02-11 16:08:20|466.6|466.5|466.7|466.5|466.7|466.5|466.6|466.5|1675
1770826110000|2026-02-11 16:08:30|466.6||466.6||466.6||466.6||0
1770826130000|2026-02-11 16:08:50|466.7|466.6|466.8|466.7|466.8|466.7|466.7|466.6|200
1770826140000|2026-02-11 16:09:00|466.9||466.9||466.9||466.9||0
1770826150000|2026-02-11 16:09:10|466.8||466.8||466.8||466.8||0
1770826160000|2026-02-11 16:09:20|466.7|466.6|466.7|466.6|466.7|466.6|466.7|466.6|1347
1770826170000|2026-02-11 16:09:30|||||||||1686
1770826180000|2026-02-11 16:09:40|466.6|466.5|466.6|466.5|466.6|466.5|466.6|466.5|58
1770826200000|2026-02-11 16:10:00|466.8|466.7|466.9|466.7|466.9|466.7|466.8|466.7|944
1770826230000|2026-02-11 16:10:30|466.8|466.8|466.8|466.7|466.8|466.8|466.8|466.6|2
1770826240000|2026-02-11 16:10:40||466.6||466.6||466.6||466.6|3250
1770826250000|2026-02-11 16:10:50||466.7||466.6||466.7||466.6|2500
1770826260000|2026-02-11 16:11:00|467|466.7|467|466.8|467|466.9|467|466.7|0
1770826270000|2026-02-11 16:11:10|466.8|466.7|466.8|466.6|466.8|466.7|466.7|466.6|2805
1770826280000|2026-02-11 16:11:20||466.7||466.6||466.7||466.6|0
1770826290000|2026-02-11 16:11:30|466.9|466.7|466.9|466.7|466.9|466.7|466.9|466.6|0
1770826300000|2026-02-11 16:11:40|||||||||500
1770826310000|2026-02-11 16:11:50|466.7|466.6|466.4|466.2|466.7|466.6|466.4|466.2|0
1770826340000|2026-02-11 16:12:20|466.5|466.3|466.5|466.3|466.5|466.3|466.5|466.3|0
1770826350000|2026-02-11 16:12:30|466.4||466.5||466.5||466.4||0
1770826360000|2026-02-11 16:12:40|466.4|466.1|466.3|466.1|466.4|466.1|466.2|466.1|250
1770826370000|2026-02-11 16:12:50|466.2||466.2||466.2||466.2||0
1770826380000|2026-02-11 16:13:00|||||||||157
1770826390000|2026-02-11 16:13:10||466||466||466||466|0
1770826400000|2026-02-11 16:13:20|466.1|465.9|465.9|465.8|466.1|465.9|465.9|465.8|0
1770826420000|2026-02-11 16:13:40|465.7|465.5|465.7|465.5|465.7|465.5|465.7|465.5|0
1770826430000|2026-02-11 16:13:50|465.8|465.7|465.9|465.7|465.9|465.7|465.8|465.7|0
1770826440000|2026-02-11 16:14:00|466|465.8|466|465.8|466|465.8|466|465.8|200
1770826460000|2026-02-11 16:14:20|465.9||465.9||465.9||465.9||0
1770826480000|2026-02-11 16:14:40|466.1|466|466|465.9|466.1|466|466|465.9|0
1770826500000|2026-02-11 16:15:00|465.9|465.8|465.9|465.8|465.9|465.8|465.9|465.8|452
1770826520000|2026-02-11 16:15:20|466|465.9|466.1|465.9|466.1|465.9|466|465.9|429
1770826550000|2026-02-11 16:15:50||466||466||466||466|0
1770826560000|2026-02-11 16:16:00||465.9||465.9||466||465.9|392
1770826570000|2026-02-11 16:16:10|466.2|466|466.2|466|466.2|466.1|466.2|465.9|0
1770826580000|2026-02-11 16:16:20|466.3|466.2|466.4|466.2|466.4|466.2|466.3|466.2|0
1770826600000|2026-02-11 16:16:40|466.3||466.3||466.3||466.3||0
1770826610000|2026-02-11 16:16:50|466.2|466.1|466.2|466.1|466.2|466.1|466.2|466.1|528
1770826640000|2026-02-11 16:17:20|466.1|466|466.3|466.2|466.3|466.2|466.1|466|0
1770826650000|2026-02-11 16:17:30|466|465.9|466|465.8|466|465.9|466|465.8|0
1770826660000|2026-02-11 16:17:40|465.9||465.9||465.9||465.9||1323
1770826670000|2026-02-11 16:17:50|465.8|465.7|465.6|465.5|465.8|465.7|465.6|465.5|1122
1770826690000|2026-02-11 16:18:10|465.7|465.6|465.7|465.6|465.7|465.6|465.6|465.6|386
1770826700000|2026-02-11 16:18:20|465.6|465.5|465.6|465.5|465.6|465.5|465.6|465.5|1492
1770826710000|2026-02-11 16:18:30||465.4||465.4||465.4||465.4|0
1770826720000|2026-02-11 16:18:40||465.5||465.5||465.5||465.5|0
1770826730000|2026-02-11 16:18:50||465.4||465.4||465.4||465.4|0
1770826740000|2026-02-11 16:19:00|465.5|465.5|465.4|465.3|465.5|465.5|465.4|465.3|1300
1770826750000|2026-02-11 16:19:10||465.2||465.3||465.3||465.2|0
1770826760000|2026-02-11 16:19:20|465.5|465.2|465.5|465.3|465.5|465.4|465.5|465.2|2339
1770826770000|2026-02-11 16:19:30|465.4|465.2|465.4|465.3|465.4|465.3|465.4|465.2|0
1770826790000|2026-02-11 16:19:50|465.3|465.2|465.3|465.2|465.4|465.2|465.3|465.1|1298
1770826800000|2026-02-11 16:20:00|465.2|465.1|465.2|465|465.2|465.1|465.1|465|0
1770826810000|2026-02-11 16:20:10|465.1||465.1||465.2||465.1||0
1770826820000|2026-02-11 16:20:20|465|464.9|464.9|464.8|465|464.9|464.9|464.8|677
1770826830000|2026-02-11 16:20:30|465|464.7|465.1|464.9|465.1|464.9|465|464.7|0
1770826840000|2026-02-11 16:20:40|465|465|465.1|464.9|465.1|465|465|464.8|0
1770826850000|2026-02-11 16:20:50|465||465||465||465||740
1770826860000|2026-02-11 16:21:00|465.1|465|465.2|465|465.2|465|465|464.9|0
1770826870000|2026-02-11 16:21:10|465.1|464.9|465|464.9|465.1|464.9|465|464.9|1066
1770826880000|2026-02-11 16:21:20|464.9|464.8|464.9|464.8|465|464.8|464.9|464.8|1527
1770826910000|2026-02-11 16:21:50||464.7||464.7||464.7||464.7|0
1770826920000|2026-02-11 16:22:00||464.8||464.7||464.8||464.7|0
1770826930000|2026-02-11 16:22:10|464.8||464.8||464.8||464.8||0
1770826950000|2026-02-11 16:22:30|464.9|464.8|464.9|464.7|464.9|464.8|464.9|464.7|993
1770826960000|2026-02-11 16:22:40|464.8||464.9||464.9||464.8||1048
1770826970000|2026-02-11 16:22:50|464.8||464.9||464.9||464.8||1492
1770826980000|2026-02-11 16:23:00|464.8|464.8|464.8|464.7|464.8|464.8|464.8|464.7|228
1770826990000|2026-02-11 16:23:10|464.9|464.8|464.9|464.8|464.9|464.8|464.9|464.8|2558
1770827000000|2026-02-11 16:23:20|464.8|464.7|464.8|464.7|464.8|464.7|464.8|464.7|2714
1770827010000|2026-02-11 16:23:30|464.9|464.8|464.9|464.8|464.9|464.8|464.9|464.8|0
1770827020000|2026-02-11 16:23:40|465.1|465|465.2|465.1|465.2|465.1|465.1|465|1334
1770827030000|2026-02-11 16:23:50|465.1|465|465.1|465|465.1|465|465|464.9|0
1770827040000|2026-02-11 16:24:00||464.9||464.9||465||464.9|0
1770827050000|2026-02-11 16:24:10|465||465||465||465||0
1770827060000|2026-02-11 16:24:20||464.8||464.8||464.8||464.8|0
1770827080000|2026-02-11 16:24:40|464.9||464.9||464.9||464.9||0
1770827090000|2026-02-11 16:24:50|465.2|465|465.1|465|465.2|465|465.1|465|0
1770827110000|2026-02-11 16:25:10|465.2|465.1|465.2|465.1|465.2|465.1|465.2|465.1|1020
1770827120000|2026-02-11 16:25:20|465.1|465|465.1|465|465.1|465.1|465.1|465|0
1770827150000|2026-02-11 16:25:50|465.3|465.1|465.3|465.1|465.3|465.1|465.2|465.1|1654
1770827160000|2026-02-11 16:26:00|465.4|465.2|465.4|465.3|465.4|465.3|465.3|465.2|2437
1770827180000|2026-02-11 16:26:20|||||||||45
1770827210000|2026-02-11 16:26:50||465.2||465.2||465.2||465.2|127
1770827220000|2026-02-11 16:27:00|465.3|465.3|465.5|465.3|465.5|465.3|465.3|465.3|0
1770827240000|2026-02-11 16:27:20|465.4|465.2|465.3|465.2|465.4|465.2|465.3|465.2|0
1770827250000|2026-02-11 16:27:30|||||||||720
1770827260000|2026-02-11 16:27:40|465.4|465.3|465.4|465.3|465.4|465.3|465.4|465.3|54
1770827280000|2026-02-11 16:28:00|465.3|465.2|465.3|465.2|465.3|465.2|465.3|465.2|1231
1770827290000|2026-02-11 16:28:10|465.4||465.3||465.4||465.3||0
1770827300000|2026-02-11 16:28:20|465.2|465.1|465.4|465.2|465.4|465.2|465.1|465|2820
1770827310000|2026-02-11 16:28:30|465.3||465.3||465.3||465.3||101
1770827320000|2026-02-11 16:28:40|465.4|465.3|465.4|465.3|465.4|465.3|465.4|465.3|0
1770827330000|2026-02-11 16:28:50|465.2|465.1|465.2|465.1|465.2|465.1|465.2|465.1|4210
1770827340000|2026-02-11 16:29:00|465.1|465|465.2|465.1|465.2|465.1|465.1|465|405
1770827350000|2026-02-11 16:29:10|465.1|465|465.1|465|465.1|465.1|465.1|465|4111
1770827360000|2026-02-11 16:29:20||464.9||464.9||464.9||464.9|0
1770827370000|2026-02-11 16:29:30|465.2|465.1|465.2|465|465.2|465.1|465.2|465|5380
1770827380000|2026-02-11 16:29:40|465.1||465.1||465.2||465.1||1492
1770827390000|2026-02-11 16:29:50|465.2|464.9|465.3|465.1|465.4|465.2|465.2|464.9|5964
1770883220000|2026-02-12 08:00:20|465.4|464.5|465.4|464.5|465.4|464.6|465.4|464.5|152
1770883230000|2026-02-12 08:00:30|465.3|464.4|464.2|463.2|465.3|464.4|464.2|463.2|152
1770883240000|2026-02-12 08:00:40|464.1||464.1||464.1||464.1||0
1770883250000|2026-02-12 08:00:50|464|463.1|464.1|463.1|464.1|463.1|464|463.1|0
1770883260000|2026-02-12 08:01:00|464||463.9||464||463.9||1355
1770883300000|2026-02-12 08:01:40|463.8|463.4|462.8|462.1|463.8|463.4|462.8|462.1|7464
1770883310000|2026-02-12 08:01:50|462.7|462.2|462.7|462.3|462.7|462.3|462.7|462.2|7074
1770883320000|2026-02-12 08:02:00|463|462.4|463.1|462.6|463.2|463.1|463|462.4|3804
1770883330000|2026-02-12 08:02:10|463.2|463.1|463.1|462.6|463.2|463.1|463.1|462.6|22826
1770883340000|2026-02-12 08:02:20|462.9|462.5|462.9|462.4|462.9|462.5|462.9|462.4|0
1770883350000|2026-02-12 08:02:30||462.5||462.7||462.7||462.1|2840
1770883360000|2026-02-12 08:02:40|462.8|462.1|462.8|462.1|462.8|462.1|462.8|462.1|3804
1770883370000|2026-02-12 08:02:50|462.9|462.6|462.9|462.4|462.9|462.6|462.9|462.2|3804
1770883390000|2026-02-12 08:03:10|462.8|462.8|462.7|462.1|462.8|462.8|462.7|462.1|6398
1770883400000|2026-02-12 08:03:20|462.9|462.4|463.1|462.5|463.1|462.5|462.9|462.4|1802
1770883430000|2026-02-12 08:03:50||462.6||462.6||462.6||462.6|0
1770883450000|2026-02-12 08:04:10||462.7||462.7||462.7||462.7|0
1770883460000|2026-02-12 08:04:20|463.2|462.8|463.2|462.9|463.2|462.9|463.2|462.8|1152
1770883470000|2026-02-12 08:04:30||462.7||462.7||462.7||462.7|1174
1770883480000|2026-02-12 08:04:40|463.1|462.6|463.1|462.8|463.2|462.8|463.1|462.6|0
1770883490000|2026-02-12 08:04:50|462.7|462.4|461.8|461.2|462.7|462.4|461.8|461.2|923
1770883500000|2026-02-12 08:05:00|461.9|461.5|462|461.5|462.1|461.6|461.9|461.4|4105
1770883510000|2026-02-12 08:05:10|462.2|461.7|462.2|461.7|462.2|461.7|462.2|461.7|0
1770883530000|2026-02-12 08:05:30|462.1||462.1||462.1||462.1||0
1770883540000|2026-02-12 08:05:40|462.2|461.8|462.2|461.8|462.2|461.8|462.2|461.8|590
1770883560000|2026-02-12 08:06:00||461.9||461.9||461.9||461.9|0
1770883580000|2026-02-12 08:06:20|462|461.8|461.9|461.5|462|461.8|461.9|461.5|772
1770883630000|2026-02-12 08:07:10||461.6||461.6||461.6||461.6|0
1770883660000|2026-02-12 08:07:40|461.1|460.6|461.7|461.2|461.7|461.3|461.1|460.6|460
1770883670000|2026-02-12 08:07:50||461.3||461.4||461.4||461.3|0
1770883680000|2026-02-12 08:08:00||461.3||461.3||461.3||461.3|2726
1770883690000|2026-02-12 08:08:10|461.8|461.4|461.8|461.5|461.8|461.5|461.8|461.4|0
1770883700000|2026-02-12 08:08:20||461.6||461.6||461.6||461.6|0
1770883710000|2026-02-12 08:08:30||461.5||461.6||461.6||461.5|3804
1770883720000|2026-02-12 08:08:40||461.5||461.5||461.5||461.5|0
1770883750000|2026-02-12 08:09:10||461.6||461.5||461.6||461.5|0
1770883770000|2026-02-12 08:09:30|461.6|461.3|461.3|460.9|461.6|461.3|461.3|460.9|1763
1770883780000|2026-02-12 08:09:40|||||||||1020
1770883790000|2026-02-12 08:09:50|461.2|461.1|461.3|460.9|461.5|461.1|461.2|460.9|658
1770883800000|2026-02-12 08:10:00|461|460.6|461|460.6|461|460.6|461|460.6|781
1770883810000|2026-02-12 08:10:10||460.7||460.7||460.7||460.7|888
1770883820000|2026-02-12 08:10:20|460.9|460.8|461.1|460.7|461.1|460.9|460.9|460.7|1376
1770883830000|2026-02-12 08:10:30||460.8||460.8||460.8||460.7|0
1770883850000|2026-02-12 08:10:50|460.9|460.7|460.9|460.5|460.9|460.7|460.9|460.5|0
1770883860000|2026-02-12 08:11:00|460.8|460.3|460.7|460.3|460.8|460.3|460.7|460.3|1000
1770883880000|2026-02-12 08:11:20|460.5|460.1|460.8|460.4|460.8|460.4|460.4|460|81
1770883900000|2026-02-12 08:11:40||460.5||460.6||460.6||460.4|0
1770883910000|2026-02-12 08:11:50|460.9|460.7|461.5|461.1|461.5|461.1|460.9|460.7|0
1770883920000|2026-02-12 08:12:00|461.4||461.4||461.4||461.4||0
1770883930000|2026-02-12 08:12:10|461.6|461.2|461.3|460.9|461.6|461.2|461.3|460.9|0
1770883940000|2026-02-12 08:12:20|461.4|461|461.4|461|461.4|461|461.3|461|0
1770883950000|2026-02-12 08:12:30|461.3|460.9|461|460.6|461.3|460.9|461|460.6|1010
1770883960000|2026-02-12 08:12:40|460.9|460.5|460.7|460.4|460.9|460.5|460.7|460.4|0
1770883970000|2026-02-12 08:12:50|460.8|460.5|460.9|460.5|460.9|460.5|460.8|460.5|0
1770883990000|2026-02-12 08:13:10|460.8|460.4|460.8|460.4|460.9|460.4|460.8|460.4|0
1770884010000|2026-02-12 08:13:30|460.9|460.5|460.8|460.4|460.9|460.5|460.8|460.4|250
1770884020000|2026-02-12 08:13:40|460.7|460.5|460.8|460.4|460.8|460.5|460.7|460.4|0
1770884030000|2026-02-12 08:13:50|460.9|460.5|460.8|460.4|461|460.5|460.8|460.4|0
1770884070000|2026-02-12 08:14:30|460.7||460.7||460.7||460.7||0
1770884080000|2026-02-12 08:14:40||460.5||460.5||460.5||460.5|0
1770884090000|2026-02-12 08:14:50|461.2|461|461.7|461.3|461.7|461.3|461.2|461|0
1770884100000|2026-02-12 08:15:00|461.8|461.4|461.9|461.6|461.9|461.7|461.8|461.4|0
1770884110000|2026-02-12 08:15:10||461.7||461.7||461.7||461.7|0
1770884120000|2026-02-12 08:15:20||461.6||461.6||461.6||461.6|0
1770884130000|2026-02-12 08:15:30|461.8|461.3|461.7|461.3|461.8|461.3|461.7|461.3|558
1770884140000|2026-02-12 08:15:40|461.8|461.4|461.8|461.4|461.8|461.4|461.8|461.4|921
1770884150000|2026-02-12 08:15:50|||||||||25
1770884160000|2026-02-12 08:16:00|461.7|461.3|461.4|461|461.7|461.3|461.4|461|2389
1770884180000|2026-02-12 08:16:20|461.2|460.8|461.1|460.7|461.2|460.8|461.1|460.7|96
1770884190000|2026-02-12 08:16:30|461.2|460.8|461.2|460.8|461.2|460.8|461.2|460.8|0
1770884200000|2026-02-12 08:16:40|||||||||500
1770884210000|2026-02-12 08:16:50|461.3|460.9|461.3|460.9|461.3|460.9|461.3|460.9|0
1770884220000|2026-02-12 08:17:00|461.2|460.6|461|460.6|461.2|460.6|461|460.6|1361
1770884270000|2026-02-12 08:17:50|460.9|460.5|460.8|460.5|460.9|460.5|460.8|460.5|0
1770884280000|2026-02-12 08:18:00|460.6|460.2|460.6|460.3|460.6|460.3|460.6|460.2|0
1770884330000|2026-02-12 08:18:50|460.7|460.4|460.7|460.4|460.7|460.4|460.7|460.4|909
1770884340000|2026-02-12 08:19:00|460.8||460.7||460.8||460.7||0
1770884350000|2026-02-12 08:19:10|460.5|460.2|460.9|460.5|460.9|460.6|460.5|460.2|3271
1770884360000|2026-02-12 08:19:20|460.5|460.2|460.5|460.2|460.5|460.2|460.5|460.2|0
1770884380000|2026-02-12 08:19:40||460.3||460.3||460.3||460.3|0
1770884430000|2026-02-12 08:20:30|460.4|460.2|460.5|460.1|460.5|460.2|460.4|460.1|0
1770884440000|2026-02-12 08:20:40|460.4|460|460.2|460|460.4|460|460.2|460|0
1770884460000|2026-02-12 08:21:00|460.1|459.7|460.1|459.8|460.1|459.8|460.1|459.7|200
1770884470000|2026-02-12 08:21:10||459.7||459.7||459.7||459.7|0
1770884490000|2026-02-12 08:21:30|459.9|459.5|459.9|459.5|459.9|459.5|459.9|459.5|104
1770884500000|2026-02-12 08:21:40||459.6||459.6||459.6||459.6|0
1770884520000|2026-02-12 08:22:00|459.7|459.3|459.8|459.5|459.8|459.5|459.7|459.3|0
1770884530000|2026-02-12 08:22:10|459.7|459.4|459.7|459.4|459.7|459.5|459.7|459.4|1416
1770884560000|2026-02-12 08:22:40|459.6|459.2|459.5|459.2|459.6|459.2|459.5|459.2|882
1770884570000|2026-02-12 08:22:50|459.3|458.9|459.2|458.8|459.3|458.9|459|458.8|3000
1770884580000|2026-02-12 08:23:00|459.1||459.1||459.1||459.1||0
1770884600000|2026-02-12 08:23:20|459.2||459.1||459.2||459.1||0
1770884620000|2026-02-12 08:23:40|459||459||459||459||0
1770884630000|2026-02-12 08:23:50|459.1||459.2||459.2||459.1||2180
1770884640000|2026-02-12 08:24:00|459.1|458.7|459.1|458.9|459.1|458.9|459|458.7|2179
1770884650000|2026-02-12 08:24:10|459.2||459.2||459.2||459.2||0
1770884680000|2026-02-12 08:24:40|459.1|458.7|459.1|458.7|459.1|458.7|459.1|458.7|637
1770884690000|2026-02-12 08:24:50||458.9||458.9||458.9||458.9|0
1770884700000|2026-02-12 08:25:00|459|458.7|459|458.6|459|458.7|459|458.6|1
1770884710000|2026-02-12 08:25:10|458.8|458.4|458.8|458.4|458.8|458.4|458.8|458.4|1839
1770884720000|2026-02-12 08:25:20|458.7|458.5|458.7|458.5|458.7|458.5|458.7|458.5|0
1770884740000|2026-02-12 08:25:40||458.6||458.6||458.6||458.6|0
1770884750000|2026-02-12 08:25:50|458.9||458.9||458.9||458.9||0
1770884770000|2026-02-12 08:26:10|458.8||458.9||458.9||458.8||1310
1770884780000|2026-02-12 08:26:20|458.8|458.5|458.7|458.5|458.8|458.5|458.7|458.4|1000
1770884790000|2026-02-12 08:26:30|458.6|458.4|458.5|458.1|458.6|458.4|458.4|458|610
1770884800000|2026-02-12 08:26:40|458.4||458.4||458.4||458.4||0
1770884820000|2026-02-12 08:27:00|458.2|457.9|458.1|457.8|458.2|457.9|458.1|457.8|292
1770884840000|2026-02-12 08:27:20|457.9|457.7|457.8|457.4|457.9|457.7|457.8|457.4|833
1770884870000|2026-02-12 08:27:50|457.7||457.7||457.7||457.7||0
1770884880000|2026-02-12 08:28:00|458|457.8|458|457.7|458|457.8|458|457.7|0
1770884890000|2026-02-12 08:28:10|457.6|457.3|457.5|457.2|457.6|457.3|457.5|457.2|0
1770884900000|2026-02-12 08:28:20|457.4||457.4||457.4||457.4||1355
1770884910000|2026-02-12 08:28:30|457.2|456.8|457.3|456.9|457.3|456.9|457.2|456.8|1400
1770884920000|2026-02-12 08:28:40||457||457.1||457.1||457|0
1770884930000|2026-02-12 08:28:50||457||457||457||457|1355
1770884960000|2026-02-12 08:29:20|457.4|457.2|457.4|457.2|457.4|457.2|457.3|457.2|0
1770884970000|2026-02-12 08:29:30|457.5|457.3|457.6|457.4|457.6|457.4|457.5|457.2|1144
1770884980000|2026-02-12 08:29:40||457.5||457.5||457.5||457.5|0
1770884990000|2026-02-12 08:29:50|457.7||457.7||457.7||457.7||939
1770885000000|2026-02-12 08:30:00|457.6|457.3|457.3|457|457.6|457.3|457.3|456.9|339
1770885010000|2026-02-12 08:30:10|457.1|456.7|457.1|456.8|457.1|456.8|457.1|456.7|283
1770885020000|2026-02-12 08:30:20|457|456.4|456.8|456.4|457|456.4|456.8|456.4|894
1770885040000|2026-02-12 08:30:40|456.9|456.5|456.9|456.5|456.9|456.5|456.9|456.5|187
1770885050000|2026-02-12 08:30:50|456.8||456.8||456.8||456.8||0
1770885070000|2026-02-12 08:31:10|456.9||456.9||456.9||456.9||0
1770885080000|2026-02-12 08:31:20|456.8||456.8||456.8||456.8||0
1770885110000|2026-02-12 08:31:50|457|456.6|457.1|456.8|457.1|456.8|457|456.6|0
1770885120000|2026-02-12 08:32:00|456.9|456.7|456.7|456.6|456.9|456.7|456.7|456.6|1000
1770885130000|2026-02-12 08:32:10|456.8|456.2|456.5|456.2|456.8|456.2|456.5|456.2|0
1770885150000|2026-02-12 08:32:30|456.8|456.4|456.9|456.7|456.9|456.7|456.8|456.4|1911
1770885160000|2026-02-12 08:32:40|456.8|456.8|456.6|456.4|456.8|456.8|456.6|456.4|1132
1770885170000|2026-02-12 08:32:50|456.5|456.2|456.6|456.3|456.6|456.3|456.4|456.2|1223
1770885180000|2026-02-12 08:33:00|456.5|456.2|456.5|456.3|456.5|456.3|456.4|456.2|187
1770885190000|2026-02-12 08:33:10|456.6|456.5|456.8|456.6|456.8|456.6|456.5|456.5|1081
1770885210000|2026-02-12 08:33:30||456.7||456.6||456.7||456.6|0
1770885230000|2026-02-12 08:33:50|456.9|456.7|457|456.8|457|456.8|456.9|456.6|2
1770885240000|2026-02-12 08:34:00|457.1||457||457.1||457||0
1770885250000|2026-02-12 08:34:10|456.8|456.6|456.8|456.6|456.8|456.6|456.8|456.6|0
1770885260000|2026-02-12 08:34:20|456.7||456.8||456.8||456.7||0
1770885280000|2026-02-12 08:34:40|456.6|456.3|456.6|456.3|456.6|456.3|456.5|456.3|924
1770885290000|2026-02-12 08:34:50|456.5||456.6||456.6||456.5||607
1770885310000|2026-02-12 08:35:10|456.7|456.4|457|456.7|457|456.7|456.7|456.4|1101
1770885330000|2026-02-12 08:35:30||456.8||456.8||456.8||456.8|0
1770885340000|2026-02-12 08:35:40|457.1|456.9|457.2|457|457.2|457|457.1|456.9|2
1770885360000|2026-02-12 08:36:00||456.9||456.8||457||456.8|914
1770885370000|2026-02-12 08:36:10|457.1|456.9|457.2|457|457.2|457|457.1|456.9|3194
1770885380000|2026-02-12 08:36:20|457.1||457.2||457.2||457.1||0
1770885390000|2026-02-12 08:36:30|457.3|457.1|457.4|457.1|457.4|457.2|457.3|457.1|1365
1770885400000|2026-02-12 08:36:40|457.8|457.5|458|457.9|458|457.9|457.8|457.5|0
1770885420000|2026-02-12 08:37:00|||||||||1904
1770885440000|2026-02-12 08:37:20|457.9|457.7|457.9|457.7|458|457.7|457.9|457.6|0
1770885450000|2026-02-12 08:37:30|458|457.8|458|457.8|458|457.8|458|457.8|0
1770885460000|2026-02-12 08:37:40|458.2|457.9|458.2|458|458.2|458|458.2|457.9|0
1770885470000|2026-02-12 08:37:50|458.3||458.4||458.4||458.3||1
1770885490000|2026-02-12 08:38:10|458.6|458.3|458.6|458.3|458.6|458.3|458.6|458.3|136
1770885500000|2026-02-12 08:38:20||458.4||458.5||458.5||458.4|250
1770885510000|2026-02-12 08:38:30|||||||||100
1770885520000|2026-02-12 08:38:40|458.7|458.6|458.7|458.5|458.7|458.6|458.7|458.5|0
1770885530000|2026-02-12 08:38:50|458.6|458.4|458.7|458.4|458.7|458.4|458.6|458.4|0
1770885570000|2026-02-12 08:39:30|458.8|458.5|458.8|458.5|458.8|458.5|458.8|458.5|0
1770885600000|2026-02-12 08:40:00|459.2|458.8|459.2|459|459.2|459|459.2|458.8|0
1770885620000|2026-02-12 08:40:20|459.3|459.1|459.4|459.1|459.4|459.1|459.3|459.1|0
1770885630000|2026-02-12 08:40:30|459.5|459.2|459.2|458.9|459.5|459.2|459.1|458.8|839
1770885640000|2026-02-12 08:40:40|459.3|459|459.3|459|459.3|459|459.3|458.9|174
1770885670000|2026-02-12 08:41:10|459.5|459.1|459.5|459.1|459.5|459.1|459.5|459.1|425
1770885700000|2026-02-12 08:41:40||459.2||459.2||459.2||459.2|0
1770885710000|2026-02-12 08:41:50|459.8|459.5|459.8|459.5|459.8|459.5|459.8|459.5|1246
1770885760000|2026-02-12 08:42:40|460|459.6|460|459.7|460|459.7|460|459.6|15
1770885800000|2026-02-12 08:43:20||459.8||459.8||459.8||459.8|0
1770885810000|2026-02-12 08:43:30||459.7||459.7||459.7||459.7|800
1770885850000|2026-02-12 08:44:10|460.4|460.1|460.7|460.3|460.7|460.3|460.4|460.1|107
1770885860000|2026-02-12 08:44:20|460.8|460.4|460.8|460.5|460.8|460.5|460.8|460.4|0
1770885870000|2026-02-12 08:44:30||460.6||460.6||460.6||460.6|0
1770885890000|2026-02-12 08:44:50|461|460.7|461.1|460.9|461.1|460.9|461|460.7|0
1770885900000|2026-02-12 08:45:00|461.2|461|461.3|461|461.3|461|461.2|461|0
1770885910000|2026-02-12 08:45:10|461.2|461.1|461.3|461.1|461.3|461.1|461.2|461|0
1770885920000|2026-02-12 08:45:20|461.2||461.2||461.2||461.2||188
1770885930000|2026-02-12 08:45:30||460.9||461||461||460.9|0
1770885940000|2026-02-12 08:45:40|461.3|461.1|461.3|461|461.3|461.1|461.3|461|1500
1770885960000|2026-02-12 08:46:00|461.2|460.9|461.2|460.9|461.2|460.9|461.2|460.9|2199
1770885990000|2026-02-12 08:46:30|461.3||461.3||461.3||461.3||0
1770886010000|2026-02-12 08:46:50||461||461.1||461.1||461|0
1770886030000|2026-02-12 08:47:10|461.5|461.2|461.5|461.3|461.5|461.3|461.5|461.2|798
1770886050000|2026-02-12 08:47:30||461.4||461.4||461.4||461.4|0
1770886070000|2026-02-12 08:47:50|461.4|461.3|461.2|461|461.4|461.3|461.2|461|2868
1770886110000|2026-02-12 08:48:30|461.3|461.1|461.3|461.1|461.3|461.2|461.3|461.1|0
1770886130000|2026-02-12 08:48:50|461.5|461.3|461.5|461.3|461.5|461.3|461.5|461.3|100
1770886140000|2026-02-12 08:49:00|461.6|461.4|461.6|461.4|461.6|461.4|461.6|461.4|151
1770886150000|2026-02-12 08:49:10|461.5|461.5|461.5|461.3|461.5|461.5|461.5|461.3|674
1770886160000|2026-02-12 08:49:20|461.6||461.6||461.6||461.6||676
1770886170000|2026-02-12 08:49:30||461.4||461.5||461.5||461.4|627
1770886180000|2026-02-12 08:49:40||461.4||461.3||461.4||461.3|0
1770886220000|2026-02-12 08:50:20|461.5|461.2|461.5|461.3|461.6|461.3|461.5|461.2|6843
1770886230000|2026-02-12 08:50:30|461.6||461.6||461.6||461.6||894
1770886240000|2026-02-12 08:50:40|461.4|461|461.2|461|461.4|461.2|461.2|461|2362
1770886260000|2026-02-12 08:51:00|461.3|460.9|461.2|461|461.3|461|461.2|460.9|1887
1770886270000|2026-02-12 08:51:10|461.3||461.3||461.3||461.3||0
1770886280000|2026-02-12 08:51:20||461.1||461.2||461.2||461.1|0
1770886290000|2026-02-12 08:51:30|461.4||461.4||461.4||461.4||4
1770886300000|2026-02-12 08:51:40||461.3||461.3||461.3||461.3|0
1770886320000|2026-02-12 08:52:00||461.2||461.2||461.3||461.2|6927
1770886330000|2026-02-12 08:52:10|461.3||461.4||461.4||461.3||2917
1770886340000|2026-02-12 08:52:20|||||||||2000
1770886370000|2026-02-12 08:52:50|461.7|461.5|461.7|461.5|461.7|461.5|461.7|461.4|2168
1770886390000|2026-02-12 08:53:10|||||||||390
1770886410000|2026-02-12 08:53:30|461.6||461.6||461.6||461.6||0
1770886420000|2026-02-12 08:53:40|461.5|461.3|461.5|461.3|461.5|461.3|461.5|461.3|473
1770886430000|2026-02-12 08:53:50|461.4|461.2|461.4|461.2|461.4|461.2|461.4|461.2|0
1770886450000|2026-02-12 08:54:10|461.3|461.1|461.4|461.2|461.4|461.2|461.3|461.1|373
1770886460000|2026-02-12 08:54:20|461.6|461.3|461.6|461.3|461.6|461.3|461.6|461.3|4
1770886470000|2026-02-12 08:54:30|461.5|461|461.3|461|461.5|461|461.3|461|961
1770886480000|2026-02-12 08:54:40||461.1||461.1||461.1||461.1|0
1770886490000|2026-02-12 08:54:50|461.4|461.2|461.5|461.2|461.6|461.4|461.4|461.2|3259
1770886500000|2026-02-12 08:55:00|461.4||461.5||461.5||461.4||1250
1770886510000|2026-02-12 08:55:10|461.4||461.5||461.5||461.4||0
1770886520000|2026-02-12 08:55:20|461.4||461.4||461.4||461.4||0
1770886530000|2026-02-12 08:55:30||461.1||461.1||461.2||461.1|0
1770886550000|2026-02-12 08:55:50|461.3|461|461.3|461|461.3|461|461.3|461|0
1770886560000|2026-02-12 08:56:00|461.2||461.2||461.2||461.2||0
1770886570000|2026-02-12 08:56:10|461.3||461.3||461.3||461.3||1700
1770886600000|2026-02-12 08:56:40||461.1||461.1||461.1||461.1|0
1770886610000|2026-02-12 08:56:50|461.2||461.3||461.3||461.2||410
1770886630000|2026-02-12 08:57:10||461||461||461||461|0
1770886640000|2026-02-12 08:57:20||461.1||461.1||461.1||461.1|0
1770886650000|2026-02-12 08:57:30|461.2||461.3||461.3||461.2||150
1770886690000|2026-02-12 08:58:10|461.5|461.2|461.5|461.3|461.5|461.4|461.5|461.2|2372
1770886710000|2026-02-12 08:58:30||461.4||461.3||461.4||461.3|0
1770886730000|2026-02-12 08:58:50|||||||||1
1770886760000|2026-02-12 08:59:20|||||||||1000
1770886780000|2026-02-12 08:59:40|461.4|461.2|461.4|461.2|461.4|461.2|461.4|461.1|323
1770886790000|2026-02-12 08:59:50|461.5|461.3|461.5|461.3|461.5|461.3|461.5|461.3|0
1770886800000|2026-02-12 09:00:00|461.6|461.5|461.8|461.5|461.8|461.5|461.6|461.5|4
1770886810000|2026-02-12 09:00:10|461.7|461.6|461.7|461.5|461.7|461.6|461.7|461.5|0
1770886820000|2026-02-12 09:00:20|461.5|461.3|461.8|461.5|461.8|461.5|461.5|461.3|4890
1770886830000|2026-02-12 09:00:30|461.7|461.4|461.7|461.4|461.7|461.4|461.7|461.4|894
1770886840000|2026-02-12 09:00:40|461.6||461.6||461.6||461.6||0
1770886850000|2026-02-12 09:00:50|461.8|461.5|461.8|461.6|461.8|461.6|461.8|461.5|471
1770886880000|2026-02-12 09:01:20|461.9|461.7|461.9|461.8|461.9|461.8|461.9|461.7|2
1770886890000|2026-02-12 09:01:30||461.7||461.7||461.7||461.7|250
1770886910000|2026-02-12 09:01:50|461.8|461.5|461.8|461.5|461.8|461.5|461.8|461.5|0
1770886920000|2026-02-12 09:02:00|461.9|461.6|461.9|461.6|461.9|461.6|461.8|461.6|0
1770886940000|2026-02-12 09:02:20|||||||||1000
1770886950000|2026-02-12 09:02:30||461.7||461.8||461.8||461.7|0
1770886960000|2026-02-12 09:02:40|462|461.9|462|461.8|462|461.9|462|461.8|250
1770886970000|2026-02-12 09:02:50|||||||||420
1770886990000|2026-02-12 09:03:10||461.7||461.7||461.7||461.7|951
1770887000000|2026-02-12 09:03:20|461.9|461.5|461.9|461.5|461.9|461.5|461.9|461.5|0
1770887010000|2026-02-12 09:03:30|462.2|462|462.3|462|462.3|462.1|462.2|461.9|1848
1770887030000|2026-02-12 09:03:50|462.2|461.9|462.2|462|462.2|462|462.2|461.9|243
1770887060000|2026-02-12 09:04:20|462.1|461.9|463|462.6|463|462.6|462.1|461.7|2041
1770887070000|2026-02-12 09:04:30||462.7||462.7||462.7||462.7|0
1770887080000|2026-02-12 09:04:40||462.8||462.8||462.8||462.8|0
1770887090000|2026-02-12 09:04:50|463.1|463|463.4|463|463.4|463|463.1|463|3
1770887100000|2026-02-12 09:05:00|463.3||463.3||463.3||463.3||0
1770887110000|2026-02-12 09:05:10|463.2|462.8|463|462.8|463.2|462.9|463|462.8|1159
1770887120000|2026-02-12 09:05:20|462.9|462.6|462.9|462.6|462.9|462.6|462.9|462.6|0
1770887130000|2026-02-12 09:05:30|463|462.7|463.2|462.9|463.2|462.9|463|462.7|0
1770887170000|2026-02-12 09:06:10||462.8||462.8||462.8||462.8|0
1770887190000|2026-02-12 09:06:30||462.9||462.9||462.9||462.9|0
1770887210000|2026-02-12 09:06:50|463.1|462.8|463|462.6|463.1|462.8|463|462.6|0
1770887250000|2026-02-12 09:07:30|463.2|462.9|463.2|462.9|463.2|462.9|463.2|462.9|0
1770887300000|2026-02-12 09:08:20|463.3|463.1|463.5|463.2|463.5|463.2|463.3|463.1|0
1770887340000|2026-02-12 09:09:00||463.3||463.2||463.3||463.2|0
1770887360000|2026-02-12 09:09:20|463.6|463.5|463.5|463.2|463.6|463.5|463.5|463.2|1264
1770887390000|2026-02-12 09:09:50||463.3||463.3||463.3||463.3|1851
1770887410000|2026-02-12 09:10:10|463.6|463.4|463.7|463.6|463.7|463.6|463.6|463.4|2000
1770887420000|2026-02-12 09:10:20|463.8||463.8||463.8||463.8||0
1770887440000|2026-02-12 09:10:40|||||||||500
1770887450000|2026-02-12 09:10:50||463.7||463.6||463.7||463.6|4567
1770887480000|2026-02-12 09:11:20||463.7||463.6||463.7||463.6|0
1770887500000|2026-02-12 09:11:40|463.7|463.5|463.7|463.4|463.7|463.5|463.7|463.4|2077
1770887520000|2026-02-12 09:12:00|463.4|463|463.3|463.1|463.4|463.1|463.3|463|1004
1770887540000|2026-02-12 09:12:20|463.2|462.9|463.2|462.9|463.2|462.9|463.2|462.9|0
1770887560000|2026-02-12 09:12:40||463||463||463||463|0
1770887570000|2026-02-12 09:12:50|463.3|463.1|463.3|463.1|463.3|463.1|463.3|463.1|0
1770887580000|2026-02-12 09:13:00|463.4|463.2|463.4|463.2|463.4|463.2|463.4|463.2|1183
1770887630000|2026-02-12 09:13:50|463.5|463.3|463.5|463.3|463.5|463.3|463.5|463.3|0
1770887670000|2026-02-12 09:14:30|463.6|463.4|463.8|463.6|463.8|463.6|463.6|463.4|100
1770887680000|2026-02-12 09:14:40|463.7|463.4|463.7|463.4|463.7|463.4|463.7|463.4|1260
1770887690000|2026-02-12 09:14:50|463.6|463.3|463.6|463.3|463.6|463.3|463.5|463.3|0
1770887700000|2026-02-12 09:15:00|463.3|463.1|463.3|463.1|463.3|463.1|463.3|463.1|0
1770887710000|2026-02-12 09:15:10|463.2|462.9|463.3|462.9|463.3|462.9|463.2|462.9|117
1770887720000|2026-02-12 09:15:20|463.2||463.2||463.2||463.2||0
1770887730000|2026-02-12 09:15:30|463.3|463|463.3|463|463.3|463|463.2|463|0
1770887750000|2026-02-12 09:15:50||463.2||463||463.2||463|0
1770887790000|2026-02-12 09:16:30|463.2||463.2||463.2||463.2||928
1770887800000|2026-02-12 09:16:40|463.1|462.9|463.1|462.9|463.1|462.9|463.1|462.9|0
1770887850000|2026-02-12 09:17:30|463.2|463|463.2|463.1|463.2|463.1|463.2|463|0
1770887860000|2026-02-12 09:17:40|463.1|463|463.2|462.9|463.2|463|463.1|462.9|1593
1770887870000|2026-02-12 09:17:50|462.9|462.6|462.9|462.6|462.9|462.6|462.7|462.5|830
1770887880000|2026-02-12 09:18:00|462.8|462.5|462.8|462.5|462.8|462.5|462.8|462.5|0
1770887890000|2026-02-12 09:18:10|462.9|462.6|462.9|462.6|462.9|462.6|462.9|462.6|258
1770887900000|2026-02-12 09:18:20|462.8|462.5|462.8|462.5|462.9|462.5|462.8|462.5|0
1770887920000|2026-02-12 09:18:40||462.6||462.6||462.6||462.6|0
1770887940000|2026-02-12 09:19:00|463|462.7|463|462.8|463|462.8|463|462.7|421
1770888020000|2026-02-12 09:20:20|462.9|462.7|462.8|462.7|462.9|462.7|462.8|462.7|0
1770888030000|2026-02-12 09:20:30|462.7|462.6|462.8|462.6|462.8|462.6|462.7|462.6|0
1770888040000|2026-02-12 09:20:40|462.7|462.7|462.8|462.7|462.8|462.7|462.7|462.7|0
1770888080000|2026-02-12 09:21:20|462.7|462.5|462.7|462.5|462.7|462.5|462.7|462.5|0
1770888100000|2026-02-12 09:21:40|462.6||462.7||462.7||462.6||204
1770888120000|2026-02-12 09:22:00|462.6|462.3|462.7|462.4|462.7|462.4|462.6|462.2|3477
1770888160000|2026-02-12 09:22:40|462.6||462.7||462.7||462.6||437
1770888170000|2026-02-12 09:22:50||462.6||462.6||462.6||462.6|0
1770888180000|2026-02-12 09:23:00|462.6|462.4|462.6|462.4|462.6|462.4|462.6|462.4|24
1770888290000|2026-02-12 09:24:50|462.5|462.2|462.5|462.3|462.5|462.3|462.5|462.2|940
1770888300000|2026-02-12 09:25:00|||||||||300
1770888340000|2026-02-12 09:25:40|462.3|462.2|462.2|461.9|462.3|462.2|462.2|461.9|0
1770888360000|2026-02-12 09:26:00|462.3|462|462.3|462|462.3|462|462.3|461.9|944
1770888380000|2026-02-12 09:26:20||462.1||462.1||462.1||462.1|0
1770888410000|2026-02-12 09:26:50|462.2||462.2||462.2||462.2||0
1770888420000|2026-02-12 09:27:00|462.3||462.3||462.3||462.3||4514
1770888440000|2026-02-12 09:27:20|||||||||211
1770888450000|2026-02-12 09:27:30|462.5|462.3|462.8|462.5|462.8|462.5|462.5|462.2|3546
1770888460000|2026-02-12 09:27:40||462.6||462.6||462.6||462.6|0
1770888480000|2026-02-12 09:28:00||462.7||462.7||462.7||462.7|0
1770888490000|2026-02-12 09:28:10||462.6||462.6||462.6||462.6|75
1770888510000|2026-02-12 09:28:30|462.7|462.5|462.7|462.5|462.7|462.5|462.7|462.5|1765
1770888550000|2026-02-12 09:29:10|462.8||462.8||462.8||462.8||0
1770888560000|2026-02-12 09:29:20|462.7||462.7||462.7||462.7||0
1770888570000|2026-02-12 09:29:30|462.8||462.8||462.8||462.8||0
1770888580000|2026-02-12 09:29:40|462.7||462.7||462.7||462.7||0
1770888600000|2026-02-12 09:30:00||462.6||462.6||462.6||462.6|0
1770888620000|2026-02-12 09:30:20|462.8||462.8||462.8||462.8||0
1770888710000|2026-02-12 09:31:50||462.7||462.6||462.7||462.6|0
1770888730000|2026-02-12 09:32:10|462.7||462.7||462.7||462.7||560
1770888770000|2026-02-12 09:32:50||462.5||462.5||462.5||462.5|3
1770888790000|2026-02-12 09:33:10|462.6||462.6||462.6||462.6||0
1770888810000|2026-02-12 09:33:30|462.7|462.6|462.7|462.6|462.7|462.6|462.7|462.6|0
1770888820000|2026-02-12 09:33:40|462.8||462.8||462.8||462.8||2
1770888880000|2026-02-12 09:34:40|||||||||1000
1770888890000|2026-02-12 09:34:50|462.7|462.5|462.7|462.5|462.7|462.5|462.7|462.5|2139
1770888910000|2026-02-12 09:35:10|462.6|462.4|462.6|462.4|462.6|462.4|462.6|462.4|105
1770888940000|2026-02-12 09:35:40|462.5|462.3|462.5|462.3|462.5|462.3|462.5|462.3|1561
1770888960000|2026-02-12 09:36:00|462.4||462.5||462.5||462.4||0
1770888980000|2026-02-12 09:36:20|462.4||462.4||462.4||462.4||0
1770888990000|2026-02-12 09:36:30|462.5|462.4|462.5|462.4|462.5|462.4|462.5|462.4|2163
1770889010000|2026-02-12 09:36:50||462.3||462.3||462.3||462.3|0
1770889020000|2026-02-12 09:37:00|462.4|462.1|462.3|462.1|462.4|462.1|462.3|462.1|890
1770889030000|2026-02-12 09:37:10|462.4|462.2|462.4|462.2|462.4|462.2|462.4|462.2|892
1770889040000|2026-02-12 09:37:20|462.3|462.1|462.3|462.1|462.3|462.1|462.3|462.1|0
1770889050000|2026-02-12 09:37:30|462.4||462.4||462.4||462.4||0
1770889070000|2026-02-12 09:37:50|462.3|462|462.3|462|462.3|462|462.3|462|0
1770889080000|2026-02-12 09:38:00|462.4|462.1|462.5|462.2|462.5|462.3|462.4|462.1|0
1770889100000|2026-02-12 09:38:20|462.4|462.3|462.4|462.3|462.4|462.3|462.4|462.3|0
1770889110000|2026-02-12 09:38:30|462.5||462.5||462.5||462.5||0
1770889120000|2026-02-12 09:38:40|||||||||92
1770889240000|2026-02-12 09:40:40|462.4||462.4||462.4||462.4||0
1770889260000|2026-02-12 09:41:00||462.2||462.2||462.2||462.2|25
1770889270000|2026-02-12 09:41:10|462.3|462|462.2|462|462.3|462|462.2|462|466
1770889280000|2026-02-12 09:41:20|462.3|462.1|462.3|462.1|462.3|462.1|462.3|462.1|1241
1770889290000|2026-02-12 09:41:30||462.2||462.2||462.2||462.2|0
1770889310000|2026-02-12 09:41:50||462.1||462.1||462.1||462.1|0
1770889330000|2026-02-12 09:42:10|462.2|462|462.2|461.9|462.2|462|462.2|461.9|0
1770889350000|2026-02-12 09:42:30|462.1||462.1||462.1||462.1||0
1770889360000|2026-02-12 09:42:40|462.2||462.2||462.2||462.2||0
1770889370000|2026-02-12 09:42:50||462||462||462||462|0
1770889410000|2026-02-12 09:43:30||461.9||461.9||461.9||461.9|0
1770889420000|2026-02-12 09:43:40|462.1||462.1||462.1||462.1||0
1770889450000|2026-02-12 09:44:10|462||462||462||462||839
1770889470000|2026-02-12 09:44:30|462.1||462.1||462.1||462.1||0
1770889480000|2026-02-12 09:44:40|462.2|462|462.2|462.1|462.2|462.1|462.2|462|899
1770889490000|2026-02-12 09:44:50||462||462||462||462|0
1770889550000|2026-02-12 09:45:50|462.5|462.3|462.5|462.2|462.5|462.3|462.4|462.2|2165
1770889570000|2026-02-12 09:46:10|462.6|462.4|462.6|462.4|462.6|462.5|462.6|462.4|0
1770889580000|2026-02-12 09:46:20|462.5||462.6||462.6||462.5||244
1770889620000|2026-02-12 09:47:00|462.5||462.5||462.5||462.5||5
1770889630000|2026-02-12 09:47:10|462.6||462.6||462.6||462.6||0
1770889640000|2026-02-12 09:47:20||462.5||462.5||462.5||462.5|0
1770889670000|2026-02-12 09:47:50|462.5|462.4|462.5|462.4|462.5|462.4|462.5|462.4|83
1770889680000|2026-02-12 09:48:00|462.6||462.6||462.6||462.6||0
1770889700000|2026-02-12 09:48:20|462.7|462.5|462.8|462.6|462.8|462.6|462.7|462.5|894
1770889720000|2026-02-12 09:48:40||462.7||462.7||462.7||462.7|0
1770889750000|2026-02-12 09:49:10|462.7|462.5|462.6|462.4|462.7|462.5|462.6|462.4|1070
1770889770000|2026-02-12 09:49:30||462.5||462.5||462.5||462.5|0
1770889790000|2026-02-12 09:49:50||462.4||462.5||462.5||462.4|0
1770889800000|2026-02-12 09:50:00|462.5|462.4|462.6|462.4|462.6|462.4|462.5|462.3|1290
1770889820000|2026-02-12 09:50:20|462.7||462.6||462.7||462.6||0
1770889830000|2026-02-12 09:50:30||462.5||462.5||462.5||462.5|0
1770889840000|2026-02-12 09:50:40||462.4||462.4||462.4||462.4|0
1770889860000|2026-02-12 09:51:00|||||||||400
1770889890000|2026-02-12 09:51:30|462.8|462.6|462.8|462.6|462.8|462.6|462.8|462.6|774
1770889920000|2026-02-12 09:52:00|462.9|462.7|463|462.8|463|462.8|462.9|462.7|1211
1770889930000|2026-02-12 09:52:10|463.1|462.9|463.1|462.9|463.1|463|463.1|462.9|0
1770889960000|2026-02-12 09:52:40|462.7|462.6|462.7|462.5|462.7|462.6|462.6|462.5|191
1770889980000|2026-02-12 09:53:00|462.8|462.6|462.8|462.7|462.8|462.7|462.8|462.6|1241
1770889990000|2026-02-12 09:53:10|462.7|462.6|462.7|462.5|462.7|462.6|462.7|462.5|2312
1770890000000|2026-02-12 09:53:20|462.8||462.8||462.8||462.8||0
1770890030000|2026-02-12 09:53:50|462.7||462.7||462.7||462.7||0
1770890040000|2026-02-12 09:54:00|462.8||462.8||462.8||462.8||0
1770890050000|2026-02-12 09:54:10|462.7||462.7||462.7||462.7||0
1770890060000|2026-02-12 09:54:20|462.8|462.6|462.8|462.6|462.8|462.6|462.8|462.6|0
1770890080000|2026-02-12 09:54:40||462.7||462.7||462.7||462.7|0
1770890090000|2026-02-12 09:54:50|462.9||462.9||462.9||462.9||0
1770890100000|2026-02-12 09:55:00||462.6||462.6||462.6||462.6|0
1770890110000|2026-02-12 09:55:10|462.8|462.7|462.9|462.7|462.9|462.7|462.8|462.7|938
1770890120000|2026-02-12 09:55:20|462.8|462.6|462.7|462.6|462.8|462.6|462.7|462.6|619
1770890130000|2026-02-12 09:55:30|462.6|462.5|462.7|462.5|462.7|462.5|462.6|462.5|400
1770890150000|2026-02-12 09:55:50|462.6||462.6||462.6||462.6||0
1770890160000|2026-02-12 09:56:00|462.7||462.7||462.7||462.7||0
1770890170000|2026-02-12 09:56:10|462.6||462.7||462.7||462.6||0
1770890270000|2026-02-12 09:57:50|462.6||462.7||462.7||462.6||0
1770890280000|2026-02-12 09:58:00|462.6|462.4|462.6|462.4|462.6|462.4|462.6|462.4|2282
1770890290000|2026-02-12 09:58:10||462.5||462.5||462.5||462.5|0
1770890310000|2026-02-12 09:58:30|462.7|462.4|462.8|462.6|462.8|462.6|462.7|462.4|3878
1770890320000|2026-02-12 09:58:40||462.7||462.7||462.7||462.7|355
1770890390000|2026-02-12 09:59:50|462.7|462.6|462.7|462.6|462.7|462.6|462.7|462.6|0
1770890400000|2026-02-12 10:00:00|462.8||462.8||462.8||462.8||1415
1770890450000|2026-02-12 10:00:50|462.7|462.5|462.6|462.5|462.7|462.5|462.6|462.5|947
1770890460000|2026-02-12 10:01:00|462.7||462.8||462.8||462.7||670
1770890470000|2026-02-12 10:01:10|462.9|462.6|462.9|462.7|462.9|462.7|462.9|462.6|532
1770890490000|2026-02-12 10:01:30|463|462.8|463|462.8|463|462.8|463|462.8|0
1770890510000|2026-02-12 10:01:50|463.1|462.9|463.2|463|463.2|463|463.1|462.9|0
1770890520000|2026-02-12 10:02:00|463.1|463.2|463.3|463.1|463.4|463.2|463.1|463.1|3289
1770890530000|2026-02-12 10:02:10|463.2||463.2||463.2||463.2||477
1770890540000|2026-02-12 10:02:20||463||463||463||463|64
1770890570000|2026-02-12 10:02:50|463.1|462.9|463|462.9|463.1|463|463|462.9|0
1770890580000|2026-02-12 10:03:00|463.1||463.1||463.1||463.1||0
1770890620000|2026-02-12 10:03:40|463.2|463|463.3|463.1|463.3|463.1|463.2|463|1240
1770890640000|2026-02-12 10:04:00||463.2||463.2||463.2||463.2|0
1770890660000|2026-02-12 10:04:20|||||||||750
1770890670000|2026-02-12 10:04:30|463.2|463.1|463.2|463.1|463.2|463.1|463.2|463.1|0
1770890680000|2026-02-12 10:04:40||463||463||463||463|590
1770890690000|2026-02-12 10:04:50|463.1|462.9|463.1|462.9|463.1|462.9|463.1|462.9|649
1770890700000|2026-02-12 10:05:00||463||463||463||463|0
1770890710000|2026-02-12 10:05:10|463.2|462.9|463.1|462.9|463.2|462.9|463.1|462.9|1241
1770890720000|2026-02-12 10:05:20|||||||||1279
1770890800000|2026-02-12 10:06:40||463||463||463||463|0
1770890810000|2026-02-12 10:06:50|463.2|462.9|463.2|463.1|463.2|463.1|463.2|462.9|840
1770890830000|2026-02-12 10:07:10|463.3||463.3||463.3||463.3||0
1770890900000|2026-02-12 10:08:20|||||||||300
1770890910000|2026-02-12 10:08:30|463.4|463.2|463.4|463.3|463.4|463.3|463.4|463.2|0
1770890930000|2026-02-12 10:08:50|463.2|463.1|463.2|463.1|463.2|463.1|463.2|463.1|3704
1770890950000|2026-02-12 10:09:10|463.1|463|463.2|463|463.2|463|463.1|463|68
1770890960000|2026-02-12 10:09:20|463.1||463.1||463.1||463.1||0
1770890970000|2026-02-12 10:09:30|463.2||463.2||463.2||463.2||0
1770891000000|2026-02-12 10:10:00|463.1|462.8|462.9|462.7|463.1|462.8|462.9|462.7|0
1770891010000|2026-02-12 10:10:10|462.8|462.6|462.7|462.5|462.8|462.6|462.7|462.4|1383
1770891040000|2026-02-12 10:10:40|462.9|462.7|462.9|462.8|462.9|462.8|462.9|462.7|0
1770891050000|2026-02-12 10:10:50||462.7||462.7||462.7||462.7|0
1770891060000|2026-02-12 10:11:00|462.7|462.6|462.7|462.5|462.7|462.6|462.7|462.5|3001
1770891110000|2026-02-12 10:11:50|462.6|462.4|462.5|462.4|462.6|462.4|462.5|462.4|167
1770891120000|2026-02-12 10:12:00|462.4|462.3|462.4|462.1|462.4|462.3|462.4|462.1|661
1770891130000|2026-02-12 10:12:10|462.3|462.2|462.3|462.1|462.3|462.2|462.3|462.1|0
1770891160000|2026-02-12 10:12:40|462.2|462|462.2|462|462.2|462|462.2|462|324
1770891170000|2026-02-12 10:12:50|462.1|461.9|462|461.8|462.1|461.9|462|461.8|0
1770891180000|2026-02-12 10:13:00||461.9||461.8||461.9||461.8|0
1770891190000|2026-02-12 10:13:10|462.1|461.9|462|461.8|462.1|461.9|462|461.8|0
1770891200000|2026-02-12 10:13:20|462.1|462|462.2|462.1|462.3|462.1|462.1|461.9|1101
1770891220000|2026-02-12 10:13:40|462.4|462|462.4|462.2|462.4|462.2|462.4|462|0
1770891230000|2026-02-12 10:13:50||462.3||462.3||462.3||462.3|0
1770891270000|2026-02-12 10:14:30|462.5|462.4|462.5|462.4|462.5|462.4|462.5|462.4|0
1770891320000|2026-02-12 10:15:20||462.3||462.3||462.3||462.3|148
1770891340000|2026-02-12 10:15:40|462.6|462.4|462.6|462.5|462.6|462.5|462.6|462.4|0
1770891350000|2026-02-12 10:15:50|462.7|462.6|462.7|462.6|462.7|462.6|462.7|462.6|0
1770891360000|2026-02-12 10:16:00|||||||||270
1770891370000|2026-02-12 10:16:10|462.8|462.7|462.9|462.7|462.9|462.7|462.8|462.7|740
1770891410000|2026-02-12 10:16:50|462.7|462.6|462.7|462.6|462.7|462.6|462.7|462.6|540
1770891420000|2026-02-12 10:17:00|462.8||462.8||462.8||462.8||0
1770891430000|2026-02-12 10:17:10|462.7|462.5|462.1|461.9|462.7|462.5|462.1|461.9|540
1770891440000|2026-02-12 10:17:20||461.8||461.8||461.8||461.8|40
1770891450000|2026-02-12 10:17:30|461.8|461.6|461.9|461.7|461.9|461.7|461.8|461.6|1629
1770891460000|2026-02-12 10:17:40|461.8|461.6|461.8|461.6|461.8|461.6|461.8|461.6|0
1770891480000|2026-02-12 10:18:00|461.7|461.5|461.5|461.4|461.7|461.5|461.5|461.4|2272
1770891490000|2026-02-12 10:18:10|461.6|461.5|461.6|461.4|461.6|461.5|461.6|461.4|0
1770891510000|2026-02-12 10:18:30|461.5|461.5|461.7|461.6|461.7|461.6|461.5|461.5|0
1770891520000|2026-02-12 10:18:40|461.9|461.5|462|461.8|462|461.9|461.9|461.5|593
1770891530000|2026-02-12 10:18:50|462.1|461.9|462.1|461.9|462.1|461.9|462.1|461.9|0
1770891540000|2026-02-12 10:19:00|462.2|462.1|462.2|462.1|462.2|462.1|462.2|462.1|909
1770891550000|2026-02-12 10:19:10|462.3||462.2||462.3||462.2||0
1770891560000|2026-02-12 10:19:20|462.1|462|462.2|462|462.2|462|462.1|462|359
1770891590000|2026-02-12 10:19:50|462.7|462.5|462.9|462.7|463|462.8|462.7|462.5|3392
1770891600000|2026-02-12 10:20:00|462.8|462.6|462.9|462.7|462.9|462.7|462.7|462.6|1241
1770891610000|2026-02-12 10:20:10||462.8||462.7||462.8||462.7|0
1770891620000|2026-02-12 10:20:20||462.6||462.6||462.6||462.6|1935
1770891630000|2026-02-12 10:20:30|462.7|462.5|462.5|462.4|462.7|462.5|462.5|462.4|292
1770891640000|2026-02-12 10:20:40||462.3||462.3||462.3||462.3|48
1770891740000|2026-02-12 10:22:20||462.4||462.4||462.4||462.4|0
1770891750000|2026-02-12 10:22:30|462.4|462.3|462.3|462|462.4|462.3|462.3|462|47
1770891770000|2026-02-12 10:22:50|462.2|461.9|462.2|461.9|462.2|461.9|462.2|461.9|0
1770891790000|2026-02-12 10:23:10|462.3|462|462.3|462|462.3|462|462.3|462|0
1770891800000|2026-02-12 10:23:20|462.2||462.2||462.2||462.2||0
1770891810000|2026-02-12 10:23:30|462.3|462.1|462.3|462.1|462.3|462.1|462.3|462.1|0
1770891890000|2026-02-12 10:24:50|462.2|462|462.2|462|462.2|462|462.2|462|341
1770891910000|2026-02-12 10:25:10|462.3|461.9|462.3|462|462.3|462|462.3|461.9|0
1770891920000|2026-02-12 10:25:20|462.2|462.1|462.2|462|462.3|462.1|462.2|462|0
1770891950000|2026-02-12 10:25:50|462.3|462.1|462.3|462.1|462.3|462.1|462.3|462.1|350
1770891980000|2026-02-12 10:26:20|||||||||10
1770891990000|2026-02-12 10:26:30|462.4|462.2|462.4|462.2|462.4|462.2|462.4|462.2|0
1770892040000|2026-02-12 10:27:20|462.3||462.3||462.3||462.3||357
1770892050000|2026-02-12 10:27:30|462.4|462.3|462.4|462.3|462.4|462.3|462.4|462.3|0
1770892090000|2026-02-12 10:28:10|462.3|462.2|462.4|462.3|462.4|462.3|462.3|462.2|1258
1770892100000|2026-02-12 10:28:20|462.6|462.4|462.6|462.4|462.6|462.4|462.6|462.3|0
1770892180000|2026-02-12 10:29:40|462.5||462.6||462.6||462.5||0
1770892200000|2026-02-12 10:30:00|462.8|462.7|462.8|462.6|462.8|462.7|462.8|462.6|0
1770892210000|2026-02-12 10:30:10|462.9|462.7|462.9|462.7|462.9|462.7|462.9|462.7|0
1770892220000|2026-02-12 10:30:20|462.8|462.6|463|462.8|463|462.8|462.8|462.6|176
1770892280000|2026-02-12 10:31:20|463.2|462.9|463.2|463.1|463.2|463.1|463.2|462.9|0
1770892290000|2026-02-12 10:31:30|463.3|463.2|463.5|463.2|463.5|463.2|463.3|463.2|70
1770892300000|2026-02-12 10:31:40|463.4||463.4||463.4||463.4||0
1770892330000|2026-02-12 10:32:10|463.5||463.4||463.5||463.4||0
1770892380000|2026-02-12 10:33:00|463.3|463.1|463.3|463.1|463.3|463.1|463.3|463.1|1387
1770892400000|2026-02-12 10:33:20|463.1|463|463|462.8|463.1|463|463|462.8|1295
1770892410000|2026-02-12 10:33:30|463.1|462.9|463.1|462.9|463.1|462.9|463.1|462.9|0
1770892440000|2026-02-12 10:34:00|463.2|463|463.3|463.1|463.3|463.1|463.2|463|0
1770892450000|2026-02-12 10:34:10||463.2||463.2||463.2||463.2|0
1770892470000|2026-02-12 10:34:30||463.1||463.1||463.1||463.1|0
1770892480000|2026-02-12 10:34:40|463.4||463.4||463.4||463.4||0
1770892500000|2026-02-12 10:35:00|463.2|462.9|463.2|462.9|463.2|462.9|463.2|462.9|76
1770892510000|2026-02-12 10:35:10||463.1||463.1||463.1||463.1|0
1770892520000|2026-02-12 10:35:20||463||463||463||463|2240
1770892550000|2026-02-12 10:35:50|463.1||463.2||463.2||463.1||0
1770892560000|2026-02-12 10:36:00|463|462.8|462.6|462.5|463|462.8|462.6|462.5|4513
1770892570000|2026-02-12 10:36:10||462.4||462.4||462.4||462.4|53
1770892640000|2026-02-12 10:37:20|462.5||462.5||462.5||462.5||0
1770892650000|2026-02-12 10:37:30|462.6|462.3|462.4|462.3|462.6|462.3|462.4|462.3|1311
1770892660000|2026-02-12 10:37:40||462.2||462.2||462.2||462.2|1
1770892680000|2026-02-12 10:38:00||462.3||462.3||462.3||462.3|0
1770892690000|2026-02-12 10:38:10||462.2||462.2||462.2||462.2|0
1770892720000|2026-02-12 10:38:40|462.3|462.1|462.3|462.1|462.3|462.1|462.3|462.1|0
1770892740000|2026-02-12 10:39:00|462.4|462.2|462.5|462.4|462.5|462.4|462.4|462.2|78
1770892770000|2026-02-12 10:39:30|462.6||462.6||462.6||462.6||100
1770892780000|2026-02-12 10:39:40|462.7|462.5|462.7|462.5|462.7|462.5|462.7|462.5|427
1770892790000|2026-02-12 10:39:50|463|462.8|462.9|462.8|463|462.8|462.9|462.8|0
1770892800000|2026-02-12 10:40:00|463|462.9|463|462.9|463|462.9|463|462.8|0
1770892810000|2026-02-12 10:40:10|463.1||463.1||463.1||463.1||0
1770892820000|2026-02-12 10:40:20|463||463.1||463.1||463||520
1770892840000|2026-02-12 10:40:40|463|462.8|463|462.8|463|462.8|463|462.8|1600
1770892850000|2026-02-12 10:40:50|462.9||462.9||462.9||462.9||0
1770892860000|2026-02-12 10:41:00||462.7||462.7||462.7||462.7|383
1770892880000|2026-02-12 10:41:20|462.8|462.6|462.8|462.6|462.8|462.6|462.8|462.6|0
1770892900000|2026-02-12 10:41:40|462.7||462.7||462.7||462.7||503
1770892920000|2026-02-12 10:42:00|462.6|462.4|462.6|462.4|462.6|462.4|462.6|462.4|42
1770892930000|2026-02-12 10:42:10|462.7||462.7||462.7||462.7||0
1770892960000|2026-02-12 10:42:40|462.6|462.5|462.5|462.3|462.6|462.5|462.5|462.3|1319
1770893000000|2026-02-12 10:43:20||462.4||462.4||462.4||462.4|0
1770893010000|2026-02-12 10:43:30|462.6|462.5|462.6|462.5|462.6|462.5|462.6|462.5|1192
1770893020000|2026-02-12 10:43:40||462.4||462.4||462.4||462.4|3
1770893030000|2026-02-12 10:43:50|462.5|462.3|462.5|462.3|462.5|462.3|462.5|462.3|0
1770893110000|2026-02-12 10:45:10|462.4||462.4||462.4||462.4||0
1770893130000|2026-02-12 10:45:30|462.5|462.4|462.7|462.5|462.7|462.5|462.5|462.4|0
1770893180000|2026-02-12 10:46:20|462.6|462.4|462.6|462.4|462.6|462.4|462.6|462.4|0
1770893210000|2026-02-12 10:46:50|462.5|462.3|462.4|462.3|462.5|462.3|462.4|462.3|451
1770893220000|2026-02-12 10:47:00|||||||||1000
1770893320000|2026-02-12 10:48:40|462.6|462.4|462.7|462.5|462.7|462.5|462.5|462.4|1160
1770893330000|2026-02-12 10:48:50||462.6||462.5||462.6||462.5|0
1770893350000|2026-02-12 10:49:10|462.8|462.7|462.8|462.7|462.8|462.7|462.8|462.7|0
1770893360000|2026-02-12 10:49:20||462.6||462.6||462.6||462.6|0
1770893370000|2026-02-12 10:49:30||462.7||462.6||462.7||462.6|0
1770893410000|2026-02-12 10:50:10|462.9|462.8|462.9|462.8|462.9|462.8|462.9|462.8|2
1770893420000|2026-02-12 10:50:20||462.7||462.7||462.7||462.7|0
1770893500000|2026-02-12 10:51:40|463|462.9|463|462.8|463|462.9|463|462.8|2392
1770893510000|2026-02-12 10:51:50|462.9||462.9||462.9||462.9||0
1770893530000|2026-02-12 10:52:10|462.8|462.6|463|462.8|463|462.8|462.8|462.6|95
1770893580000|2026-02-12 10:53:00|462.9||462.9||462.9||462.9||0
1770893600000|2026-02-12 10:53:20|462.8|462.7|462.8|462.6|462.8|462.7|462.8|462.6|0
1770893640000|2026-02-12 10:54:00|462.7|462.5|462.7|462.5|462.7|462.5|462.7|462.5|0
1770893650000|2026-02-12 10:54:10|462.6||462.6||462.6||462.6||0
1770893680000|2026-02-12 10:54:40|||||||||1000
1770893690000|2026-02-12 10:54:50|462.5|462.4|462.6|462.4|462.6|462.4|462.5|462.4|839
1770893720000|2026-02-12 10:55:20|462.5||462.5||462.5||462.5||727
1770893770000|2026-02-12 10:56:10|462.6|462.5|462.6|462.5|462.6|462.5|462.6|462.5|1571
1770893790000|2026-02-12 10:56:30||462.4||462.4||462.4||462.4|2
1770893920000|2026-02-12 10:58:40|462.5|462.2|462.4|462.2|462.5|462.2|462.4|462.2|0
1770893930000|2026-02-12 10:58:50|462.5|462.3|462.5|462.3|462.5|462.3|462.5|462.3|0
1770893950000|2026-02-12 10:59:10|462.4|462.2|462.4|462.2|462.4|462.2|462.4|462.2|0
1770893970000|2026-02-12 10:59:30|462.3|462.1|462.3|462.1|462.3|462.1|462.3|462.1|839
1770893980000|2026-02-12 10:59:40|462.2|462|462.2|462|462.2|462|462.2|462|1192
1770893990000|2026-02-12 10:59:50|462.1||462.1||462.1||462.1||0
1770894000000|2026-02-12 11:00:00|462.2||462.2||462.2||462.2||1025
1770894010000|2026-02-12 11:00:10|462.3|462.1|462.3|462.1|462.3|462.1|462.3|462.1|390
1770894020000|2026-02-12 11:00:20|462.4|462.2|462.4|462.2|462.4|462.2|462.4|462.2|0
1770894050000|2026-02-12 11:00:50|462.2|462.1|462.2|462.1|462.2|462.1|462.2|462.1|500
1770894060000|2026-02-12 11:01:00|462.4|462|462.4|462.1|462.4|462.1|462.4|462|1724
1770894110000|2026-02-12 11:01:50|462.3||462.3||462.3||462.3||0
1770894150000|2026-02-12 11:02:30|462.2||462.2||462.2||462.2||0
1770894160000|2026-02-12 11:02:40|462.3||462.3||462.3||462.3||0
1770894170000|2026-02-12 11:02:50|462.2||462.2||462.2||462.2||593
1770894240000|2026-02-12 11:04:00|462|461.9|462.1|461.9|462.1|461.9|462|461.9|630
1770894300000|2026-02-12 11:05:00||462||461.9||462||461.9|0
1770894320000|2026-02-12 11:05:20|462.2|462|462.2|462|462.2|462|462.2|462|0
1770894340000|2026-02-12 11:05:40||461.9||461.9||461.9||461.9|0
1770894360000|2026-02-12 11:06:00|462.1||462.1||462.1||462.1||0
1770894380000|2026-02-12 11:06:20||462||461.9||462||461.9|0
1770894450000|2026-02-12 11:07:30|462.2|462.1|462.2|462|462.2|462.1|462.2|462|0
1770894480000|2026-02-12 11:08:00||461.9||461.9||461.9||461.9|0
1770894500000|2026-02-12 11:08:20|462.1||462.1||462.1||462.1||0
1770894510000|2026-02-12 11:08:30|462||462.1||462.1||462||123
1770894540000|2026-02-12 11:09:00|462|461.8|462|461.8|462|461.8|462|461.8|6
1770894570000|2026-02-12 11:09:30||461.9||461.9||461.9||461.8|100
1770894590000|2026-02-12 11:09:50||461.8||461.8||461.8||461.8|1193
1770894600000|2026-02-12 11:10:00|462.1|461.9|462.1|461.9|462.1|461.9|462.1|461.9|348
1770894820000|2026-02-12 11:13:40|462.2|462|462.2|462|462.2|462|462.2|462|637
1770894860000|2026-02-12 11:14:20|462.3|462.1|462.3|462.1|462.3|462.1|462.3|462.1|0
1770894880000|2026-02-12 11:14:40|462.4|462.2|462.4|462.2|462.4|462.2|462.4|462.2|648
1770894900000|2026-02-12 11:15:00||462.3||462.3||462.3||462.3|0
1770894980000|2026-02-12 11:16:20|462.6|462.5|462.6|462.5|462.6|462.5|462.6|462.5|0
1770895010000|2026-02-12 11:16:50|462.7|462.6|462.7|462.6|462.7|462.6|462.7|462.5|358
1770895030000|2026-02-12 11:17:10|462.8|462.7|462.8|462.7|462.8|462.7|462.8|462.7|167
1770895040000|2026-02-12 11:17:20|462.9|462.8|462.9|462.8|462.9|462.8|462.9|462.8|0
1770895060000|2026-02-12 11:17:40||462.7||462.7||462.7||462.7|0
1770895100000|2026-02-12 11:18:20|||||||||78
1770895110000|2026-02-12 11:18:30|||||||||500
1770895170000|2026-02-12 11:19:30|462.8||462.8||462.8||462.8||0
1770895190000|2026-02-12 11:19:50||462.6||462.6||462.6||462.6|540
1770895210000|2026-02-12 11:20:10|462.7||462.7||462.7||462.7||0
1770895240000|2026-02-12 11:20:40|||||||||220
1770895250000|2026-02-12 11:20:50|462.6|462.5|462.7|462.5|462.7|462.5|462.6|462.5|596
1770895260000|2026-02-12 11:21:00|||||||||3
1770895290000|2026-02-12 11:21:30|462.8|462.6|462.8|462.6|462.8|462.6|462.8|462.6|0
1770895330000|2026-02-12 11:22:10|462.6|462.5|462.7|462.5|462.7|462.5|462.6|462.5|2571
1770895340000|2026-02-12 11:22:20|462.6||462.6||462.6||462.6||0
1770895350000|2026-02-12 11:22:30|||||||||839
1770895360000|2026-02-12 11:22:40|462.7|462.4|462.7|462.5|462.7|462.5|462.7|462.4|0
1770895380000|2026-02-12 11:23:00|462.6|462.4|462.6|462.4|462.6|462.4|462.6|462.4|0
1770895400000|2026-02-12 11:23:20|||||||||250
1770895410000|2026-02-12 11:23:30|462.5||462.5||462.5||462.5||1139
1770895420000|2026-02-12 11:23:40||462.3||462.3||462.3||462.3|0
1770895480000|2026-02-12 11:24:40|462.7|462.5|462.7|462.5|462.7|462.5|462.7|462.5|23
1770895510000|2026-02-12 11:25:10|462.6||462.6||462.6||462.6||431
1770895520000|2026-02-12 11:25:20|462.5|462.3|462.5|462.3|462.5|462.3|462.5|462.3|0
1770895590000|2026-02-12 11:26:30|462.4||462.4||462.4||462.4||0
1770895600000|2026-02-12 11:26:40|462.3|462.2|462.3|462.1|462.3|462.2|462.3|462.1|1400
1770895660000|2026-02-12 11:27:40|462.1|461.9|462.1|461.9|462.1|461.9|462.1|461.9|1737
1770895670000|2026-02-12 11:27:50|462|461.8|462|461.8|462|461.8|462|461.8|0
1770895760000|2026-02-12 11:29:20|462.1|461.9|461.9|461.7|462.1|461.9|461.9|461.7|1164
1770895790000|2026-02-12 11:29:50||461.6||461.6||461.6||461.6|0
1770895800000|2026-02-12 11:30:00|461.8|461.5|461.8|461.5|461.8|461.5|461.8|461.5|0
1770895820000|2026-02-12 11:30:20|461.6|461.3|461.5|461.3|461.6|461.3|461.5|461.3|839
1770895830000|2026-02-12 11:30:30|||||||||1393
1770895890000|2026-02-12 11:31:30|461.6|461.4|461.6|461.4|461.6|461.4|461.6|461.4|690
1770895900000|2026-02-12 11:31:40|461.5||461.5||461.5||461.5||1312
1770895930000|2026-02-12 11:32:10|461.6|461.5|461.6|461.4|461.6|461.5|461.6|461.4|458
1770895950000|2026-02-12 11:32:30|461.7|461.6|461.8|461.6|461.8|461.6|461.7|461.6|2167
1770895970000|2026-02-12 11:32:50||461.7||461.7||461.7||461.7|0
1770896030000|2026-02-12 11:33:50|462|461.9|462.1|461.9|462.1|461.9|462|461.9|2000
1770896100000|2026-02-12 11:35:00|462|461.7|461.9|461.7|462|461.7|461.9|461.7|2316
1770896110000|2026-02-12 11:35:10|462|461.8|462|461.9|462|461.9|462|461.8|0
1770896120000|2026-02-12 11:35:20||461.8||461.8||461.8||461.8|0
1770896140000|2026-02-12 11:35:40|462.1|462|462.2|462|462.2|462|462.1|462|346
1770896230000|2026-02-12 11:37:10|462.1|461.9|462.1|461.9|462.1|461.9|462|461.9|870
1770896290000|2026-02-12 11:38:10|462.2||462.2||462.2||462.2||0
1770896310000|2026-02-12 11:38:30||462||462||462||462|0
1770896330000|2026-02-12 11:38:50||462.1||462.1||462.1||462.1|0
1770896340000|2026-02-12 11:39:00||462||462||462||462|0
1770896350000|2026-02-12 11:39:10|462.3|462.2|462.3|462.2|462.3|462.2|462.3|462.2|0
1770896360000|2026-02-12 11:39:20|462.4||462.4||462.4||462.4||1055
1770896370000|2026-02-12 11:39:30|462.5||462.5||462.5||462.5||0
1770896380000|2026-02-12 11:39:40|462.4||462.4||462.4||462.4||0
1770896400000|2026-02-12 11:40:00|||||||||1456
1770896570000|2026-02-12 11:42:50|462.3|462.3|462.5|462.3|462.5|462.3|462.3|462.3|1385
1770896590000|2026-02-12 11:43:10|462.4|462.2|462.3|462.2|462.4|462.2|462.3|462.2|0
1770896620000|2026-02-12 11:43:40|462.2|462.1|462.3|462.2|462.3|462.2|462.2|462.1|685
1770896630000|2026-02-12 11:43:50|462.4|462.3|462.3|462.1|462.5|462.4|462.3|462.1|1416
1770896640000|2026-02-12 11:44:00|462.4|462.2|462.4|462.2|462.4|462.3|462.4|462.2|970
1770896660000|2026-02-12 11:44:20|462.5|462.3|462.5|462.3|462.5|462.3|462.5|462.3|1446
1770896730000|2026-02-12 11:45:30|462.4|462.2|462.4|462.2|462.4|462.2|462.4|462.2|839
1770896740000|2026-02-12 11:45:40|462.5||462.5||462.5||462.5||0
1770896770000|2026-02-12 11:46:10|462.4|462.3|462.4|462.3|462.4|462.3|462.4|462.3|0
1770896780000|2026-02-12 11:46:20|462.3|462.2|462.3|462.1|462.3|462.2|462.3|462.1|0
1770896820000|2026-02-12 11:47:00|462.2||462.2||462.2||462.2||726
1770896830000|2026-02-12 11:47:10|462.1|462|462.1|462|462.1|462|462.1|462|1375
1770896840000|2026-02-12 11:47:20|462|461.9|462|461.8|462|461.9|461.8|461.6|3329
1770896860000|2026-02-12 11:47:40|462.1|461.9|462.2|462|462.2|462|462.1|461.9|0
1770897010000|2026-02-12 11:50:10|462.3|462.1|462.3|462.1|462.3|462.1|462.3|462.1|4000
1770897020000|2026-02-12 11:50:20|462.4|462.2|462.4|462.2|462.4|462.2|462.4|462.2|0
1770897030000|2026-02-12 11:50:30|462.3||462.3||462.3||462.3||0
1770897040000|2026-02-12 11:50:40|462.4||462.4||462.4||462.4||210
1770897110000|2026-02-12 11:51:50|462.3||462.3||462.3||462.3||0
1770897120000|2026-02-12 11:52:00||462.1||462.1||462.1||462.1|0
1770897130000|2026-02-12 11:52:10|462.2|462|462.2|462|462.2|462|462.2|462|0
1770897170000|2026-02-12 11:52:50|462.1|461.9|462.1|461.9|462.1|461.9|462.1|461.9|184
1770897230000|2026-02-12 11:53:50||462||462||462||462|1456
1770897250000|2026-02-12 11:54:10|462.2|462.1|462.2|462.1|462.2|462.1|462.2|462.1|0
1770897270000|2026-02-12 11:54:30|462.3||462.3||462.4||462.3||0
1770897300000|2026-02-12 11:55:00|462.4||462.4||462.4||462.4||0
1770897320000|2026-02-12 11:55:20||462.2||462.2||462.2||462.2|0
1770897350000|2026-02-12 11:55:50|462.6|462.4|462.6|462.4|462.6|462.4|462.6|462.4|0
1770897370000|2026-02-12 11:56:10|462.7|462.5|462.7|462.5|462.7|462.5|462.7|462.5|890
1770897380000|2026-02-12 11:56:20|462.6|462.4|462.6|462.4|462.6|462.4|462.6|462.4|0
1770897400000|2026-02-12 11:56:40|462.7|462.5|462.7|462.5|462.7|462.5|462.7|462.5|0
1770897410000|2026-02-12 11:56:50|462.6|462.4|462.6|462.4|462.6|462.4|462.6|462.4|0
1770897440000|2026-02-12 11:57:20|462.4|462.3|462.4|462.3|462.4|462.3|462.4|462.3|0
1770897480000|2026-02-12 11:58:00|462.5|462.4|462.5|462.4|462.5|462.4|462.5|462.4|345
1770897500000|2026-02-12 11:58:20|462.6||462.6||462.6||462.6||2163
1770897510000|2026-02-12 11:58:30||462.5||462.5||462.5||462.5|0
1770897540000|2026-02-12 11:59:00|462.5|462.4|462.5|462.4|462.5|462.4|462.5|462.4|540
1770897550000|2026-02-12 11:59:10|462.4|462.3|462.5|462.3|462.5|462.3|462.4|462.3|0
1770897600000|2026-02-12 12:00:00|462.4||462.4||462.4||462.4||0
1770897640000|2026-02-12 12:00:40|462.5||462.5||462.5||462.5||673
1770897660000|2026-02-12 12:01:00|462.4||462.4||462.4||462.4||0
1770897680000|2026-02-12 12:01:20|462.3|462.1|462.2|462.1|462.3|462.1|462.2|462.1|839
1770897710000|2026-02-12 12:01:50|462.1|462|462|461.9|462.1|462|462|461.9|1214
1770897720000|2026-02-12 12:02:00|461.8|461.5|461.7|461.4|461.8|461.5|461.7|461.4|0
1770897730000|2026-02-12 12:02:10|461.6||461.6||461.6||461.6||0
1770897740000|2026-02-12 12:02:20||461.3||461.3||461.3||461.3|0
1770897750000|2026-02-12 12:02:30|461.4|461.2|461.4|461.2|461.4|461.2|461.3|461|1016
1770897790000|2026-02-12 12:03:10|461.3|461.1|461.3|461.1|461.3|461.1|461.3|461.1|0
1770897840000|2026-02-12 12:04:00|461.4|461.3|461.6|461.5|461.6|461.5|461.4|461.3|1003
1770897860000|2026-02-12 12:04:20|461.8|461.7|461.8|461.7|461.8|461.7|461.8|461.7|0
1770897900000|2026-02-12 12:05:00|461.7|461.6|461.7|461.6|461.7|461.6|461.7|461.6|1937
1770897930000|2026-02-12 12:05:30|461.8|461.7|461.8|461.7|461.8|461.7|461.8|461.7|1732
1770897940000|2026-02-12 12:05:40|461.9||461.9||461.9||461.9||0
1770897990000|2026-02-12 12:06:30|461.8|461.6|461.8|461.6|461.8|461.6|461.8|461.6|0
1770898010000|2026-02-12 12:06:50|461.7||461.7||461.7||461.7||0
1770898030000|2026-02-12 12:07:10|461.8||461.8||461.8||461.8||708
1770898040000|2026-02-12 12:07:20|461.9|461.8|461.9|461.7|461.9|461.8|461.9|461.7|0
1770898050000|2026-02-12 12:07:30||461.8||461.7||461.8||461.7|0
1770898080000|2026-02-12 12:08:00|462|461.9|462|461.9|462|461.9|462|461.9|733
1770898170000|2026-02-12 12:09:30||461.8||461.8||461.8||461.8|0
1770898180000|2026-02-12 12:09:40||461.9||461.8||461.9||461.8|0
1770898200000|2026-02-12 12:10:00|461.9|461.7|461.8|461.7|461.9|461.7|461.8|461.7|298
1770898270000|2026-02-12 12:11:10|462|461.8|462|461.8|462|461.8|462|461.8|411
1770898280000|2026-02-12 12:11:20|461.9||461.9||461.9||461.9||0
1770898310000|2026-02-12 12:11:50|462|461.9|462|461.9|462|461.9|462|461.9|360
1770898360000|2026-02-12 12:12:40|462.1|462|462.1|462|462.1|462|462.1|462|162
1770898380000|2026-02-12 12:13:00|462.2|462.1|462.3|462.2|462.3|462.2|462.2|462.1|358
1770898390000|2026-02-12 12:13:10|462.5|462.3|462.5|462.3|462.5|462.3|462.5|462.3|0
1770898430000|2026-02-12 12:13:50||462.4||462.4||462.4||462.4|850
1770898440000|2026-02-12 12:14:00|462.4|462.3|462.4|462.3|462.4|462.3|462.4|462.3|0
1770898460000|2026-02-12 12:14:20|462.5||462.5||462.5||462.5||0
1770898510000|2026-02-12 12:15:10|462.6|462.4|462.6|462.5|462.6|462.5|462.6|462.4|17
1770898530000|2026-02-12 12:15:30||462.4||462.4||462.4||462.4|0
1770898590000|2026-02-12 12:16:30|||||||||3000
1770898610000|2026-02-12 12:16:50||462.5||462.4||462.5||462.4|0
1770898630000|2026-02-12 12:17:10|462.9|462.8|462.1|461.9|462.9|462.8|462.1|461.9|2384
1770898640000|2026-02-12 12:17:20|461.9|461.8|461.8|461.7|461.9|461.8|461.8|461.7|1988
1770898650000|2026-02-12 12:17:30|461.6|461.4|461.6|461.5|461.6|461.5|461.6|461.4|0
1770898660000|2026-02-12 12:17:40|461.7|461.6|461.7|461.6|461.7|461.6|461.7|461.6|0
1770898670000|2026-02-12 12:17:50|461.9|461.8|461.9|461.7|461.9|461.8|461.9|461.7|0
1770898680000|2026-02-12 12:18:00|462|461.9|462|461.8|462|461.9|462|461.8|0
1770898700000|2026-02-12 12:18:20|461.9||461.9||461.9||461.9||0
1770898710000|2026-02-12 12:18:30|462||462||462||462||1192
1770898720000|2026-02-12 12:18:40|461.9|461.7|461.7|461.6|461.9|461.7|461.7|461.6|1192
1770898730000|2026-02-12 12:18:50|461.6|461.4|461.6|461.4|461.6|461.4|461.6|461.4|0
1770898750000|2026-02-12 12:19:10||461.5||461.5||461.5||461.4|0
1770898820000|2026-02-12 12:20:20||461.4||461.4||461.4||461.4|597
1770898850000|2026-02-12 12:20:50|461.5||461.5||461.5||461.5||0
1770898910000|2026-02-12 12:21:50|461.8|461.7|461.8|461.7|461.8|461.7|461.8|461.7|0
1770898930000|2026-02-12 12:22:10|461.7|461.5|461.7|461.5|461.7|461.5|461.7|461.5|0
1770898940000|2026-02-12 12:22:20|461.6|461.4|461.7|461.5|461.7|461.5|461.5|461.4|1489
1770898980000|2026-02-12 12:23:00||461.6||461.5||461.6||461.5|200
1770899020000|2026-02-12 12:23:40|461.9|461.7|461.9|461.7|461.9|461.7|461.9|461.7|125
1770899070000|2026-02-12 12:24:30|||||||||829
1770899080000|2026-02-12 12:24:40|461.8|461.6|461.8|461.6|461.8|461.6|461.8|461.6|0
1770899090000|2026-02-12 12:24:50|461.7||461.7||461.7||461.7||0
1770899100000|2026-02-12 12:25:00|461.8||461.8||461.8||461.8||201
1770899150000|2026-02-12 12:25:50|461.7||461.8||461.8||461.7||0
1770899170000|2026-02-12 12:26:10|461.6|461.4|461.6|461.4|461.6|461.4|461.6|461.4|2096
1770899190000|2026-02-12 12:26:30|461.7||461.6||461.7||461.6||0
1770899200000|2026-02-12 12:26:40|461.8|461.6|461.8|461.6|461.8|461.6|461.8|461.6|736
1770899210000|2026-02-12 12:26:50|461.9|461.7|461.9|461.7|461.9|461.7|461.9|461.7|0
1770899240000|2026-02-12 12:27:20||461.8||461.8||461.8||461.8|0
1770899260000|2026-02-12 12:27:40|462|461.9|462|461.8|462|461.9|462|461.8|0
1770899280000|2026-02-12 12:28:00|462.1|461.9|462.1|462|462.1|462|462.1|461.8|1192
1770899310000|2026-02-12 12:28:30|462.2||462.2||462.2||462.2||0
1770899360000|2026-02-12 12:29:20|462.1|461.8|461.9|461.7|462.1|461.8|461.9|461.7|1209
1770899370000|2026-02-12 12:29:30|461.8|461.6|461.9|461.7|461.9|461.7|461.8|461.6|0
1770899380000|2026-02-12 12:29:40|461.8|461.6|461.8|461.6|461.8|461.6|461.8|461.6|0
1770899410000|2026-02-12 12:30:10|||||||||1192
1770899420000|2026-02-12 12:30:20|461.9|461.7|461.9|461.7|461.9|461.7|461.9|461.7|2221
1770899450000|2026-02-12 12:30:50|461.8|461.6|461.8|461.6|461.8|461.6|461.8|461.6|0
1770899460000|2026-02-12 12:31:00|462|461.7|462|461.8|462|461.8|462|461.7|0
1770899480000|2026-02-12 12:31:20||461.9||461.9||461.9||461.9|0
1770899490000|2026-02-12 12:31:30|461.9|461.7|461.9|461.7|461.9|461.7|461.9|461.7|894
1770899500000|2026-02-12 12:31:40|461.7|461.5|461.7|461.5|461.7|461.5|461.7|461.5|694
1770899520000|2026-02-12 12:32:00|461.9|461.6|461.9|461.6|461.9|461.7|461.9|461.6|472
1770899540000|2026-02-12 12:32:20||461.7||461.7||461.7||461.7|0
1770899560000|2026-02-12 12:32:40|461.8|461.6|461.8|461.6|461.8|461.6|461.8|461.6|0
1770899570000|2026-02-12 12:32:50|||||||||647
1770899590000|2026-02-12 12:33:10|461.7||461.7||461.7||461.7||0
1770899610000|2026-02-12 12:33:30||461.5||461.6||461.6||461.5|351
1770899620000|2026-02-12 12:33:40|461.6|461.4|461.6|461.4|461.6|461.4|461.6|461.4|53
1770899640000|2026-02-12 12:34:00|461.5|461.5|461.6|461.5|461.6|461.5|461.5|461.5|0
1770899650000|2026-02-12 12:34:10||461.4||461.5||461.5||461.4|0
1770899660000|2026-02-12 12:34:20|461.7|461.6|461.8|461.7|461.8|461.7|461.7|461.6|821
1770899680000|2026-02-12 12:34:40||461.6||461.6||461.6||461.6|0
1770899690000|2026-02-12 12:34:50|||||||||594
1770899700000|2026-02-12 12:35:00||461.7||461.6||461.7||461.6|0
1770899720000|2026-02-12 12:35:20|461.9|461.7|461.9|461.8|461.9|461.8|461.9|461.7|194
1770899730000|2026-02-12 12:35:30|462.1|462|462.1|462|462.1|462|462.1|462|60
1770899740000|2026-02-12 12:35:40||461.9||461.9||461.9||461.9|0
1770899750000|2026-02-12 12:35:50|||||||||603
1770899790000|2026-02-12 12:36:30|462.3|462|462.2|462|462.3|462.1|462.2|462|1409
1770899800000|2026-02-12 12:36:40|462.3|462.1|462.3|462.1|462.3|462.1|462.3|462.1|0
1770899820000|2026-02-12 12:37:00||462.2||462.2||462.2||462.2|0
1770899840000|2026-02-12 12:37:20|462.2|462.1|462.2|462.1|462.2|462.1|462.2|462.1|0
1770899860000|2026-02-12 12:37:40|462.3|462.2|462.3|462.2|462.3|462.2|462.3|462.2|588
1770899880000|2026-02-12 12:38:00||462.1||462.2||462.2||462.1|0
1770899890000|2026-02-12 12:38:10|462.5|462.4|462.3|462.1|462.5|462.4|462.3|462.1|154
1770899900000|2026-02-12 12:38:20|462.4|462.2|462.4|462.3|462.4|462.3|462.4|462.2|0
1770899930000|2026-02-12 12:38:50|462.3|462.2|462.3|462.2|462.3|462.2|462.3|462.2|0
1770899960000|2026-02-12 12:39:20|462.4|462.3|462.4|462.2|462.4|462.3|462.4|462.2|0
1770900000000|2026-02-12 12:40:00|462.3|462.1|462.3|462.2|462.3|462.2|462.3|462.1|0
1770900030000|2026-02-12 12:40:30|462.2|462.1|462.2|462.1|462.2|462.1|462.2|462.1|836
1770900050000|2026-02-12 12:40:50|462.3||462.3||462.3||462.3||1
1770900070000|2026-02-12 12:41:10|462.2||462.2||462.2||462.2||0
1770900090000|2026-02-12 12:41:30|462.3||462.3||462.3||462.3||343
1770900190000|2026-02-12 12:43:10|462.2|462|462.1|462|462.2|462|462.1|462|197
1770900200000|2026-02-12 12:43:20|462.2||462.1||462.2||462.1||0
1770900230000|2026-02-12 12:43:50|462.2||462.2||462.2||462.2||0
1770900240000|2026-02-12 12:44:00|462.3|462.1|462.2|462.1|462.3|462.1|462.2|462.1|0
1770900250000|2026-02-12 12:44:10|462.3|462|462.3|462.1|462.3|462.1|462.3|462|0
1770900270000|2026-02-12 12:44:30||462.2||462.2||462.2||462.2|0
1770900280000|2026-02-12 12:44:40|462.4|462.3|462.4|462.3|462.4|462.3|462.4|462.3|0
1770900290000|2026-02-12 12:44:50||462.2||462.2||462.3||462.2|0
1770900320000|2026-02-12 12:45:20|462.3||462.3||462.3||462.3||0
1770900330000|2026-02-12 12:45:30|462.4|462.3|462.4|462.3|462.4|462.3|462.4|462.3|762
1770900350000|2026-02-12 12:45:50|462.3|462.2|462.3|462.2|462.3|462.2|462.3|462.2|1182
1770900370000|2026-02-12 12:46:10|462.2|462.1|462.2|462.1|462.2|462.1|462.2|462.1|1760
1770900380000|2026-02-12 12:46:20|||||||||47
1770900410000|2026-02-12 12:46:50|462.3|462.2|462.3|462.2|462.3|462.2|462.3|462.2|0
1770900420000|2026-02-12 12:47:00||462.1||462.2||462.2||462.1|1500
1770900430000|2026-02-12 12:47:10|462.4|462.1|462.4|462.1|462.4|462.1|462.4|462.1|0
1770900440000|2026-02-12 12:47:20|462.3|462.2|462.4|462.2|462.4|462.2|462.3|462.2|113
1770900460000|2026-02-12 12:47:40|462.2|462.1|462.2|462.1|462.2|462.1|462.2|462.1|2493
1770900470000|2026-02-12 12:47:50|||||||||1000
1770900500000|2026-02-12 12:48:20|462.1|462|462.1|462|462.1|462|462.1|462|605
1770900510000|2026-02-12 12:48:30|462|461.8|462|461.8|462|461.8|462|461.8|0
1770900520000|2026-02-12 12:48:40||461.9||461.9||461.9||461.9|0
1770900540000|2026-02-12 12:49:00||461.8||461.8||461.8||461.8|0
1770900590000|2026-02-12 12:49:50|461.9|461.7|461.8|461.7|461.9|461.7|461.8|461.6|916
1770900600000|2026-02-12 12:50:00|461.9|461.8|461.9|461.7|461.9|461.8|461.9|461.7|910
1770900650000|2026-02-12 12:50:50|461.8||461.8||461.8||461.8||0
1770900700000|2026-02-12 12:51:40|461.9||461.9||461.9||461.9||386
1770900710000|2026-02-12 12:51:50|462|461.8|462.1|461.9|462.1|461.9|462|461.8|639
1770900730000|2026-02-12 12:52:10|462||462.1||462.1||462||0
1770900740000|2026-02-12 12:52:20|462||462.1||462.1||462||0
1770900760000|2026-02-12 12:52:40||462||462||462||462|0
1770900770000|2026-02-12 12:52:50|462|461.9|462|461.9|462|461.9|462|461.9|0
1770900780000|2026-02-12 12:53:00|462.1||462||462.1||462||0
1770900790000|2026-02-12 12:53:10|462.1||462.1||462.1||462.1||2165
1770900810000|2026-02-12 12:53:30||462||462||462||462|0
1770900860000|2026-02-12 12:54:20|462|461.9|462|461.9|462|461.9|462|461.9|2
1770900900000|2026-02-12 12:55:00|462.2|462|462.2|462|462.2|462|462.2|462|519
1770900950000|2026-02-12 12:55:50||462.1||462.1||462.1||462.1|0
1770900990000|2026-02-12 12:56:30||462||462||462||462|0
1770901030000|2026-02-12 12:57:10||462.1||462.1||462.1||462.1|2000
1770901050000|2026-02-12 12:57:30||462||462||462||462|581
1770901060000|2026-02-12 12:57:40|||||||||100
1770901090000|2026-02-12 12:58:10|462.1||462.1||462.1||462.1||0
1770901130000|2026-02-12 12:58:50|||||||||904
1770901200000|2026-02-12 13:00:00|462|461.9|462|461.9|462|461.9|462|461.9|71
1770901260000|2026-02-12 13:01:00|462.1|462|462.1|462|462.1|462|462.1|462|186
1770901270000|2026-02-12 13:01:10||461.9||461.9||461.9||461.9|0
1770901340000|2026-02-12 13:02:20||462||462||462||462|0
1770901360000|2026-02-12 13:02:40|462.2||462.2||462.2||462.2||13
1770901390000|2026-02-12 13:03:10|462.3|462.1|462.3|462.1|462.3|462.1|462.3|462.1|80
1770901410000|2026-02-12 13:03:30||462.2||462.2||462.2||462.2|0
1770901420000|2026-02-12 13:03:40|462.4||462.4||462.4||462.4||384
1770901430000|2026-02-12 13:03:50||462.3||462.3||462.3||462.3|0
1770901450000|2026-02-12 13:04:10|462.9|462.7|462.7|462.5|462.9|462.7|462.7|462.5|3200
1770901460000|2026-02-12 13:04:20|462.6||462.6||462.6||462.6||0
1770901470000|2026-02-12 13:04:30|||||||||500
1770901510000|2026-02-12 13:05:10|462.5|462.3|462.6|462.4|462.6|462.4|462.5|462.3|65
1770901560000|2026-02-12 13:06:00||462.5||462.5||462.5||462.5|1669
1770901580000|2026-02-12 13:06:20||462.4||462.4||462.4||462.4|0
1770901590000|2026-02-12 13:06:30|462.5|462.3|462.5|462.3|462.5|462.3|462.5|462.3|294
1770901620000|2026-02-12 13:07:00|462.6||462.6||462.6||462.6||0
1770901630000|2026-02-12 13:07:10|462.5||462.5||462.5||462.5||0
1770901690000|2026-02-12 13:08:10|462.4|462.2|462.4|462.2|462.4|462.2|462.4|462.2|1200
1770901740000|2026-02-12 13:09:00|462.3||462.3||462.3||462.3||0
1770901750000|2026-02-12 13:09:10|462.2|462.1|462.2|462.1|462.2|462.1|462.2|462.1|0
1770901780000|2026-02-12 13:09:40|462.1|462|462|461.8|462.1|462|462|461.8|1956
1770901790000|2026-02-12 13:09:50|462.5|462.4|462.5|462.4|462.5|462.4|462.5|462.4|0
1770901800000|2026-02-12 13:10:00|462.7|462.5|462.7|462.5|462.7|462.5|462.7|462.5|0
1770901860000|2026-02-12 13:11:00||462.6||462.6||462.6||462.6|0
1770901870000|2026-02-12 13:11:10|462.6|462.5|462.7|462.6|462.7|462.6|462.6|462.5|761
1770901880000|2026-02-12 13:11:20||462.5||462.5||462.5||462.5|1
1770901890000|2026-02-12 13:11:30|462.4|462.3|462.4|462.3|462.4|462.3|462.4|462.3|2352
1770902030000|2026-02-12 13:13:50||462.2||462.2||462.2||462.2|335
1770902050000|2026-02-12 13:14:10|462.5|462.4|462.6|462.4|462.6|462.5|462.5|462.4|32
1770902060000|2026-02-12 13:14:20||462.5||462.5||462.5||462.5|0
1770902090000|2026-02-12 13:14:50|||||||||500
1770902170000|2026-02-12 13:16:10|||||||||639
1770902180000|2026-02-12 13:16:20|462.5|462.4|462.5|462.4|462.5|462.4|462.5|462.4|126
1770902190000|2026-02-12 13:16:30|||||||||1035
1770902210000|2026-02-12 13:16:50|462.6|462.5|462.6|462.4|462.6|462.5|462.6|462.4|33
1770902310000|2026-02-12 13:18:30|462.7|462.5|462.7|462.5|462.7|462.5|462.7|462.5|2973
1770902350000|2026-02-12 13:19:10|||||||||80
1770902390000|2026-02-12 13:19:50||462.6||462.6||462.6||462.6|0
1770902450000|2026-02-12 13:20:50|462.8|462.7|462.8|462.7|462.8|462.7|462.8|462.7|2162
1770902470000|2026-02-12 13:21:10|462.9|462.8|462.9|462.8|462.9|462.8|462.9|462.8|259
1770902480000|2026-02-12 13:21:20||462.7||462.8||462.8||462.7|0
1770902510000|2026-02-12 13:21:50|462.8|462.7|462.8|462.6|462.8|462.7|462.8|462.6|0
1770902590000|2026-02-12 13:23:10|462.9|462.7|462.9|462.7|462.9|462.7|462.9|462.7|344
1770902600000|2026-02-12 13:23:20|462.8|462.8|462.9|462.8|462.9|462.8|462.8|462.8|1018
1770902680000|2026-02-12 13:24:40|462.8|462.6|462.8|462.6|462.8|462.6|462.8|462.6|0
1770902690000|2026-02-12 13:24:50|462.7||462.7||462.7||462.7||0
1770902760000|2026-02-12 13:26:00|||||||||542
1770902780000|2026-02-12 13:26:20|462.8||462.8||462.8||462.8||0
1770902900000|2026-02-12 13:28:20||462.7||462.7||462.7||462.7|0
1770902960000|2026-02-12 13:29:20|462.9||462.9||462.9||462.9||0
1770902970000|2026-02-12 13:29:30||462.8||462.8||462.8||462.8|0
1770902990000|2026-02-12 13:29:50||462.7||462.7||462.7||462.7|0
1770903040000|2026-02-12 13:30:40|463.1|462.8|463.1|462.9|463.1|462.9|463.1|462.8|0
1770903050000|2026-02-12 13:30:50|||||||||781
1770903060000|2026-02-12 13:31:00|463||463||463||463||0
1770903080000|2026-02-12 13:31:20||462.8||462.8||462.8||462.8|150
1770903130000|2026-02-12 13:32:10|463.1|463|463.2|463|463.2|463.1|463.1|463|553
1770903140000|2026-02-12 13:32:20||463.1||463||463.1||463|0
1770903170000|2026-02-12 13:32:50|463.3|463.1|463.2|463.1|463.4|463.2|463.2|463.1|367
1770903180000|2026-02-12 13:33:00|463.1|462.9|463.1|462.9|463.1|462.9|463.1|462.9|418
1770903190000|2026-02-12 13:33:10|463|462.8|463|462.8|463|462.8|463|462.8|0
1770903200000|2026-02-12 13:33:20||462.9||462.9||462.9||462.9|756
1770903210000|2026-02-12 13:33:30|462.9|462.7|462.9|462.7|462.9|462.7|462.9|462.7|0
1770903220000|2026-02-12 13:33:40|462.8|462.6|462.8|462.6|462.9|462.7|462.8|462.6|849
1770903300000|2026-02-12 13:35:00|462.9|462.7|462.8|462.7|462.9|462.7|462.8|462.6|1200
1770903350000|2026-02-12 13:35:50|462.9|462.8|462.9|462.8|462.9|462.8|462.9|462.8|0
1770903360000|2026-02-12 13:36:00|463||463||463||463||399
1770903410000|2026-02-12 13:36:50|462.9|462.6|462.7|462.6|462.9|462.6|462.7|462.6|1559
1770903420000|2026-02-12 13:37:00|463|462.8|463|462.8|463|462.8|463|462.8|481
1770903430000|2026-02-12 13:37:10|462.9|462.7|462.9|462.6|462.9|462.7|462.9|462.6|0
1770903440000|2026-02-12 13:37:20|462.8||462.8||462.8||462.8||0
1770903490000|2026-02-12 13:38:10|462.9|462.7|462.9|462.6|462.9|462.7|462.9|462.6|1200
1770903510000|2026-02-12 13:38:30|462.8||462.8||462.8||462.8||0
1770903530000|2026-02-12 13:38:50|462.7|462.5|462.7|462.5|462.7|462.5|462.7|462.5|0
1770903590000|2026-02-12 13:39:50|462.5|462.3|462.4|462.2|462.5|462.3|462.4|462.2|839
1770903600000|2026-02-12 13:40:00|462.5|462.3|462.5|462.3|462.5|462.3|462.5|462.3|0
1770903770000|2026-02-12 13:42:50|462.4|462.2|462.4|462.2|462.4|462.2|462.4|462.2|0
1770903810000|2026-02-12 13:43:30||462.3||462.3||462.3||462.3|0
1770903850000|2026-02-12 13:44:10|462.5||462.5||462.5||462.5||1734
1770903870000|2026-02-12 13:44:30||462.4||462.4||462.4||462.4|443
1770903890000|2026-02-12 13:44:50||462.3||462.3||462.3||462.3|0
1770903910000|2026-02-12 13:45:10||462.4||462.4||462.4||462.4|0
1770903950000|2026-02-12 13:45:50|462.6|462.5|462.6|462.5|462.6|462.5|462.6|462.5|750
1770903960000|2026-02-12 13:46:00|||||||||50
1770904020000|2026-02-12 13:47:00|||||||||470
1770904050000|2026-02-12 13:47:30|462.7|462.6|462.7|462.5|462.7|462.6|462.7|462.5|418
1770904100000|2026-02-12 13:48:20||462.6||462.6||462.6||462.6|0
1770904150000|2026-02-12 13:49:10|462.9|462.8|463|462.8|463|462.8|462.9|462.8|773
1770904230000|2026-02-12 13:50:30|462.9||463||463||462.9||0
1770904240000|2026-02-12 13:50:40|462.9||462.9||462.9||462.9||0
1770904260000|2026-02-12 13:51:00|463||463||463||463||0
1770904370000|2026-02-12 13:52:50||462.9||462.9||462.9||462.9|0
1770904380000|2026-02-12 13:53:00|463.1||463.1||463.1||463.1||3271
1770904400000|2026-02-12 13:53:20|463||463||463||463||0
1770904460000|2026-02-12 13:54:20|463.1||463.1||463.1||463.1||0
1770904510000|2026-02-12 13:55:10||463||463||463||463|0
1770904520000|2026-02-12 13:55:20|463.3|463.1|463.3|463.1|463.3|463.1|463.3|463.1|0
1770904530000|2026-02-12 13:55:30||463.2||463.2||463.2||463.2|0
1770904540000|2026-02-12 13:55:40||463.1||463.1||463.1||463.1|0
1770904550000|2026-02-12 13:55:50|463.2||463.2||463.3||463.2||0
1770904570000|2026-02-12 13:56:10|463.3||463.3||463.3||463.3||540
1770904700000|2026-02-12 13:58:20|463.2|463.2|463.2|463.1|463.2|463.2|463.2|463.1|45
1770904710000|2026-02-12 13:58:30|463.3||463.3||463.3||463.3||0
1770904730000|2026-02-12 13:58:50|463.2||463.3||463.3||463.2||0
1770904740000|2026-02-12 13:59:00||463.2||463.2||463.2||463.2|0
1770904750000|2026-02-12 13:59:10|463.4||463.4||463.4||463.4||454
1770904760000|2026-02-12 13:59:20|463.5|463.3|463.5|463.3|463.5|463.3|463.5|463.3|0
1770904800000|2026-02-12 14:00:00|463.6|463.4|463.6|463.5|463.6|463.5|463.6|463.4|344
1770904810000|2026-02-12 14:00:10|463.7||463.7||463.7||463.7||536
1770904820000|2026-02-12 14:00:20||463.6||463.6||463.6||463.6|0
1770904830000|2026-02-12 14:00:30|463.8||463.8||463.8||463.8||0
1770904880000|2026-02-12 14:01:20|463.7||463.7||463.7||463.7||957
1770904890000|2026-02-12 14:01:30||463.5||463.5||463.5||463.5|1278
1770904940000|2026-02-12 14:02:20||463.6||463.6||463.6||463.6|0
1770904980000|2026-02-12 14:03:00|463.6|463.5|463.7|463.6|463.7|463.6|463.6|463.5|0
1770905000000|2026-02-12 14:03:20|463.8||463.8||463.8||463.8||0
1770905010000|2026-02-12 14:03:30||463.7||463.7||463.7||463.7|429
1770905020000|2026-02-12 14:03:40|463.9||463.9||463.9||463.9||110
1770905040000|2026-02-12 14:04:00|463.4|463.3|463.5|463.3|463.5|463.3|463.4|463.3|1286
1770905050000|2026-02-12 14:04:10|463.6|463.4|463.6|463.4|463.7|463.5|463.6|463.3|914
1770905060000|2026-02-12 14:04:20|463.3|463.5|463.4|463.2|463.4|463.5|463.3|463.2|0
1770905070000|2026-02-12 14:04:30||463.3||463.3||463.3||463.3|0
1770905080000|2026-02-12 14:04:40|463.3|463.2|463.4|463.2|463.4|463.2|463.3|463.2|0
1770905100000|2026-02-12 14:05:00|463.3|463.1|463.3|463.1|463.3|463.1|463.2|463.1|0
1770905130000|2026-02-12 14:05:30|463.4|463.3|463.4|463.3|463.4|463.3|463.4|463.3|0
1770905140000|2026-02-12 14:05:40|463.5|463.4|463.5|463.4|463.5|463.4|463.5|463.4|523
1770905150000|2026-02-12 14:05:50||463.3||463.3||463.3||463.3|0
1770905160000|2026-02-12 14:06:00|463.6|463.4|463.6|463.4|463.6|463.4|463.6|463.4|0
1770905180000|2026-02-12 14:06:20|||||||||5
1770905190000|2026-02-12 14:06:30|463.5||463.5||463.5||463.5||0
1770905210000|2026-02-12 14:06:50|463.6||463.6||463.6||463.6||0
1770905220000|2026-02-12 14:07:00|463.5||463.5||463.5||463.5||0
1770905270000|2026-02-12 14:07:50|463.4|463.3|463.4|463.2|463.4|463.3|463.4|463.2|612
1770905280000|2026-02-12 14:08:00|463.5|463.4|463.6|463.5|463.6|463.5|463.5|463.3|996
1770905310000|2026-02-12 14:08:30|463.7|463.6|463.5|463.3|463.7|463.6|463.5|463.3|1043
1770905330000|2026-02-12 14:08:50|463.4|463.2|463.5|463.2|463.5|463.2|463.4|463.2|0
1770905370000|2026-02-12 14:09:30||463.3||463.3||463.3||463.3|0
1770905380000|2026-02-12 14:09:40||463.2||463.2||463.2||463.2|0
1770905440000|2026-02-12 14:10:40|463.4||463.3||463.4||463.3||0
1770905460000|2026-02-12 14:11:00|463.4|463.3|463.5|463.3|463.5|463.3|463.4|463.3|0
1770905480000|2026-02-12 14:11:20|463.4|463.1|463.4|463.1|463.4|463.1|463.4|463.1|0
1770905530000|2026-02-12 14:12:10||463.2||463.3||463.3||463.2|0
1770905540000|2026-02-12 14:12:20|463.5||463.5||463.5||463.5||366
1770905550000|2026-02-12 14:12:30|463.4|463.1|463.4|463.2|463.4|463.2|463.4|463.1|0
1770905560000|2026-02-12 14:12:40|463.5|463.3|463.5|463.3|463.5|463.3|463.5|463.3|0
1770905610000|2026-02-12 14:13:30||463.4||463.4||463.4||463.4|0
1770905660000|2026-02-12 14:14:20|463.4|463.3|463.4|463.3|463.4|463.3|463.4|463.3|654
1770905740000|2026-02-12 14:15:40|463.3|463.2|463.3|463.2|463.3|463.2|463.3|463.2|619
1770905750000|2026-02-12 14:15:50|463.4||463.4||463.4||463.4||250
1770905760000|2026-02-12 14:16:00||463.3||463.2||463.3||463.2|0
1770905770000|2026-02-12 14:16:10||463.3||463.3||463.3||463.3|0
1770905780000|2026-02-12 14:16:20|463.5||463.5||463.5||463.5||368
1770905810000|2026-02-12 14:16:50|463.4|463.2|463.4|463.2|463.4|463.2|463.4|463.2|0
1770905880000|2026-02-12 14:18:00|463.6|463.5|463.6|463.5|463.6|463.5|463.6|463.5|666
1770905900000|2026-02-12 14:18:20|463.7||463.7||463.7||463.7||347
1770905910000|2026-02-12 14:18:30|463.6|463.6|463.6|463.5|463.6|463.6|463.6|463.5|43
1770905930000|2026-02-12 14:18:50|463.5|463.4|463.5|463.4|463.5|463.4|463.5|463.4|1123
1770905940000|2026-02-12 14:19:00||463.3||463.3||463.3||463.3|0
1770906010000|2026-02-12 14:20:10|463.4|463.2|463.3|463.1|463.4|463.2|463.3|463.1|1700
1770906040000|2026-02-12 14:20:40|463.2|463|463.2|463|463.2|463|463.2|463|0
1770906120000|2026-02-12 14:22:00|463.3|463.1|463.4|463.2|463.4|463.3|463.3|463.1|460
1770906140000|2026-02-12 14:22:20||463.3||463.2||463.3||463.2|0
1770906160000|2026-02-12 14:22:40||463.3||463.2||463.3||463.2|0
1770906170000|2026-02-12 14:22:50||463.3||463.3||463.3||463.3|0
1770906190000|2026-02-12 14:23:10|463.5||463.5||463.5||463.5||0
1770906200000|2026-02-12 14:23:20||463.4||463.4||463.4||463.4|0
1770906210000|2026-02-12 14:23:30|463.4|463.3|463.4|463.2|463.4|463.3|463.4|463.2|1109
1770906220000|2026-02-12 14:23:40||463.3||463.3||463.3||463.3|0
1770906230000|2026-02-12 14:23:50||463.2||463.2||463.2||463.2|0
1770906260000|2026-02-12 14:24:20|463.5|463.3|463.5|463.3|463.5|463.3|463.5|463.3|1625
1770906300000|2026-02-12 14:25:00||463.2||463.2||463.2||463.2|0
1770906310000|2026-02-12 14:25:10|463.4|463.3|463.4|463.3|463.4|463.3|463.4|463.3|0
1770906340000|2026-02-12 14:25:40|463.5||463.5||463.5||463.5||344
1770906380000|2026-02-12 14:26:20||463.2||463.3||463.3||463.2|0
1770906420000|2026-02-12 14:27:00|463.7|463.5|463.6|463.5|463.7|463.5|463.6|463.5|0
1770906430000|2026-02-12 14:27:10|463.7||463.6||463.7||463.6||0
1770906450000|2026-02-12 14:27:30|463.7||463.7||463.7||463.7||0
1770906480000|2026-02-12 14:28:00|463.8|463.6|463.8|463.6|463.8|463.6|463.8|463.6|0
1770906500000|2026-02-12 14:28:20|463.7|463.5|463.7|463.5|463.7|463.5|463.7|463.5|230
1770906510000|2026-02-12 14:28:30|463.8|463.6|463.8|463.6|463.8|463.6|463.8|463.6|0
1770906520000|2026-02-12 14:28:40|464|463.8|464|463.8|464|463.8|464|463.8|0
1770906550000|2026-02-12 14:29:10|464.1|463.9|464.1|464|464.1|464|464.1|463.9|0
1770906560000|2026-02-12 14:29:20||463.9||463.9||463.9||463.9|0
1770906590000|2026-02-12 14:29:50||464||464||464||464|0
1770906600000|2026-02-12 14:30:00|464.3|464.1|464.2|464|464.5|464.3|464.2|464|3788
1770906610000|2026-02-12 14:30:10|464.3|464.1|464.3|464.1|464.3|464.1|464.3|464.1|0
1770906620000|2026-02-12 14:30:20|464.4|464.2|464.3|464.1|464.4|464.2|464.3|464.1|690
1770906630000|2026-02-12 14:30:30|464.2|464|464.2|464|464.2|464|464.2|464|0
1770906650000|2026-02-12 14:30:50|464.3|464.1|464.3|464.2|464.3|464.2|464.3|464.1|0
1770906660000|2026-02-12 14:31:00|464.2|464.1|464.3|464.1|464.3|464.1|464.2|464.1|134
1770906670000|2026-02-12 14:31:10||464.2||464.1||464.2||464.1|0
1770906680000|2026-02-12 14:31:20||464.2||464.2||464.2||464.2|0
1770906690000|2026-02-12 14:31:30||464.1||464.2||464.2||464.1|0
1770906700000|2026-02-12 14:31:40||464.1||464.1||464.1||464.1|64
1770906710000|2026-02-12 14:31:50|464.4|464.2|464.5|464.3|464.5|464.3|464.4|464.2|2912
1770906720000|2026-02-12 14:32:00|464.4|464.1|464.4|464.3|464.4|464.3|464.3|464.1|1709
1770906730000|2026-02-12 14:32:10|464.5|464.2|464.5|464.4|464.5|464.4|464.5|464.2|3028
1770906740000|2026-02-12 14:32:20|464.6|464.3|464.6|464.5|464.6|464.5|464.6|464.3|485
1770906750000|2026-02-12 14:32:30||464.4||464.4||464.4||464.4|0
1770906770000|2026-02-12 14:32:50|464.8|464.6|464.7|464.6|464.8|464.6|464.7|464.5|1790
1770906780000|2026-02-12 14:33:00|464.6|464.4|463.9|463.7|464.6|464.4|463.9|463.6|1724
1770906790000|2026-02-12 14:33:10||463.8||463.7||463.8||463.7|0
1770906800000|2026-02-12 14:33:20||463.8||463.8||463.8||463.8|0
1770906810000|2026-02-12 14:33:30|463.7|463.5|463.7|463.4|463.7|463.5|463.7|463.4|0
1770906820000|2026-02-12 14:33:40|463.8|463.6|463.8|463.6|463.8|463.6|463.8|463.6|0
1770906830000|2026-02-12 14:33:50|463.7|463.5|463.6|463.5|463.7|463.5|463.6|463.4|0
1770906840000|2026-02-12 14:34:00|463.5|463.4|463.7|463.5|463.7|463.5|463.4|463.2|810
1770906850000|2026-02-12 14:34:10|463.8|463.6|463.8|463.7|463.8|463.7|463.8|463.6|924
1770906890000|2026-02-12 14:34:50||463.6||463.7||463.7||463.6|1278
1770906900000|2026-02-12 14:35:00|||||||||1
1770906910000|2026-02-12 14:35:10|463.9|463.8|464|463.9|464|463.9|463.9|463.8|960
1770906920000|2026-02-12 14:35:20|463.9|463.8|463.9|463.7|463.9|463.8|463.9|463.7|1734
1770906930000|2026-02-12 14:35:30|464|463.8|464|463.8|464|463.8|464|463.8|0
1770906940000|2026-02-12 14:35:40|463.9|463.7|463.9|463.7|463.9|463.7|463.9|463.7|0
1770906950000|2026-02-12 14:35:50||463.8||463.8||463.8||463.8|0
1770906960000|2026-02-12 14:36:00|464|463.9|463.8|463.6|464|463.9|463.8|463.6|2609
1770906970000|2026-02-12 14:36:10|463.9|463.7|463.9|463.7|463.9|463.7|463.9|463.7|1717
1770906980000|2026-02-12 14:36:20|463.8|463.6|463.8|463.6|463.8|463.6|463.8|463.6|327
1770906990000|2026-02-12 14:36:30|463.9||463.9||463.9||463.9||0
1770907010000|2026-02-12 14:36:50|463.8|463.7|463.8|463.6|463.8|463.7|463.8|463.6|14
1770907020000|2026-02-12 14:37:00|463.9|463.7|463.9|463.7|463.9|463.7|463.9|463.7|938
1770907030000|2026-02-12 14:37:10|463.8||463.8||463.8||463.8||15
1770907050000|2026-02-12 14:37:30|464|463.8|464|463.8|464|463.8|464|463.8|68
1770907070000|2026-02-12 14:37:50|463.9|463.7|463.8|463.7|463.9|463.8|463.8|463.7|0
1770907080000|2026-02-12 14:38:00|||||||||1
1770907090000|2026-02-12 14:38:10|463.7|463.6|463.7|463.6|463.7|463.6|463.7|463.6|446
1770907100000|2026-02-12 14:38:20|463.8|463.7|463.8|463.7|463.8|463.7|463.8|463.7|0
1770907110000|2026-02-12 14:38:30|464|463.8|464|463.8|464|463.8|464|463.8|0
1770907120000|2026-02-12 14:38:40|464.1|464|464.2|464.1|464.2|464.1|464.1|464|844
1770907130000|2026-02-12 14:38:50|464.1|464|464.1|464|464.1|464|464.1|464|0
1770907140000|2026-02-12 14:39:00|464.2||464.2||464.2||464.2||1188
1770907170000|2026-02-12 14:39:30|464.3||464.3||464.3||464.3||1188
1770907190000|2026-02-12 14:39:50|464.2|464.1|464.1|463.9|464.2|464.1|464.1|463.9|432
1770907200000|2026-02-12 14:40:00|464.2|464|464.2|464|464.2|464|464.2|464|1
1770907210000|2026-02-12 14:40:10|464.3|464.1|464.2|464.1|464.3|464.1|464.2|464.1|40
1770907220000|2026-02-12 14:40:20|464.3||464.2||464.3||464.2||0
1770907230000|2026-02-12 14:40:30|464.3||464.2||464.3||464.2||0
1770907240000|2026-02-12 14:40:40|464.3|464.2|464.5|464.3|464.5|464.3|464.3|464.2|618
1770907250000|2026-02-12 14:40:50||464.4||464.4||464.4||464.4|0
1770907260000|2026-02-12 14:41:00|||||||||812
1770907270000|2026-02-12 14:41:10|464.4|464.3|464.4|464.3|464.4|464.3|464.4|464.3|102
1770907300000|2026-02-12 14:41:40|464.5|464.4|464.5|464.4|464.5|464.4|464.5|464.4|346
1770907310000|2026-02-12 14:41:50|464.6|464.5|464.7|464.6|464.7|464.6|464.6|464.5|1210
1770907320000|2026-02-12 14:42:00||464.5||464.6||464.6||464.5|1
1770907330000|2026-02-12 14:42:10|464.8|464.5|464.8|464.7|464.8|464.7|464.8|464.5|0
1770907340000|2026-02-12 14:42:20|464.9||464.9||464.9||464.9||382
1770907350000|2026-02-12 14:42:30|465.1|464.9|465.4|465.1|465.4|465.1|465.1|464.9|472
1770907360000|2026-02-12 14:42:40||465.2||465.3||465.3||465.2|0
1770907370000|2026-02-12 14:42:50|465.5|465.5|465.6|465.5|465.6|465.5|465.5|465.5|359
1770907380000|2026-02-12 14:43:00|465.7||465.7||465.7||465.7||338
1770907390000|2026-02-12 14:43:10|465.8|465.6|465.8|465.6|465.8|465.6|465.8|465.6|0
1770907400000|2026-02-12 14:43:20||465.7||465.7||465.7||465.7|0
1770907410000|2026-02-12 14:43:30|465.7|465.6|465.7|465.6|465.7|465.6|465.7|465.6|1453
1770907420000|2026-02-12 14:43:40|465.9|465.7|465.9|465.7|465.9|465.7|465.9|465.7|346
1770907430000|2026-02-12 14:43:50|466.2|466|466.2|466.1|466.2|466.1|466.2|466|67
1770907440000|2026-02-12 14:44:00|466.3||466.3||466.3||466.3||661
1770907450000|2026-02-12 14:44:10|466.5|466.2|466.6|466.4|466.6|466.4|466.5|466.2|274
1770907460000|2026-02-12 14:44:20||466.3||466.4||466.4||466.3|0
1770907470000|2026-02-12 14:44:30|466.5|466.5|466.5|466.4|466.5|466.5|466.5|466.4|0
1770907480000|2026-02-12 14:44:40|466.6||466.6||466.6||466.6||0
1770907490000|2026-02-12 14:44:50|466.5||466.5||466.5||466.5||14
1770907500000|2026-02-12 14:45:00|466.6|466.5|466.6|466.5|466.6|466.5|466.6|466.5|0
1770907520000|2026-02-12 14:45:20|466.8|466.6|466.8|466.6|466.8|466.7|466.8|466.6|467
1770907540000|2026-02-12 14:45:40|466.9|466.8|466.9|466.7|466.9|466.8|466.9|466.7|1271
1770907550000|2026-02-12 14:45:50|467|466.9|467.1|467|467.2|467|467|466.9|22
1770907560000|2026-02-12 14:46:00|467.2|466.9|467.2|467.1|467.2|467.1|467.2|466.9|338
1770907570000|2026-02-12 14:46:10|467.1|467|467|466.9|467.1|467|467|466.9|1189
1770907580000|2026-02-12 14:46:20|467.1||467.2||467.2||467.1||0
1770907590000|2026-02-12 14:46:30|466.9|466.7|466.6|466.5|466.9|466.7|466.6|466.5|0
1770907600000|2026-02-12 14:46:40|466.7|466.6|466.7|466.5|466.7|466.6|466.7|466.5|258
1770907610000|2026-02-12 14:46:50||466.6||466.6||466.6||466.6|0
1770907620000|2026-02-12 14:47:00|466.8|466.7|466.7|466.6|466.8|466.7|466.7|466.6|446
1770907630000|2026-02-12 14:47:10||466.5||466.5||466.5||466.5|0
1770907640000|2026-02-12 14:47:20|466.5|466.3|466.5|466.2|466.5|466.3|466.5|466.2|432
1770907660000|2026-02-12 14:47:40||466.3||466.3||466.3||466.3|0
1770907670000|2026-02-12 14:47:50||466.4||466.3||466.4||466.3|15
1770907680000|2026-02-12 14:48:00|466.4|466.4|466.5|466.3|466.5|466.4|466.4|466.2|918
1770907690000|2026-02-12 14:48:10|466.6|466.4|466.5|466.3|466.6|466.4|466.5|466.3|356
1770907700000|2026-02-12 14:48:20|466.4|466.2|466.5|466.4|466.5|466.4|466.4|466.2|2422
1770907710000|2026-02-12 14:48:30|466.3|466.2|466.3|466.1|466.3|466.2|466.3|466.1|0
1770907730000|2026-02-12 14:48:50|466.2|466|466.1|466|466.2|466|466.1|466|14
1770907740000|2026-02-12 14:49:00|||||||||1
1770907750000|2026-02-12 14:49:10|466|465.9|465.9|465.7|466.1|465.9|465.9|465.7|1060
1770907770000|2026-02-12 14:49:30|465.8|465.6|465.7|465.4|465.9|465.8|465.7|465.4|1161
1770907780000|2026-02-12 14:49:40||465.5||465.5||465.5||465.5|0
1770907790000|2026-02-12 14:49:50|465.8|465.6|465.8|465.7|465.8|465.7|465.8|465.6|348
1770907800000|2026-02-12 14:50:00|465.9|465.8|466.1|466|466.1|466|465.9|465.7|108
1770907810000|2026-02-12 14:50:10|466|465.9|466|465.7|466|465.9|466|465.7|0
1770907820000|2026-02-12 14:50:20|465.9|465.5|465.7|465.5|465.9|465.5|465.7|465.5|0
1770907830000|2026-02-12 14:50:30|465.8|465.7|465.8|465.6|465.8|465.7|465.8|465.6|972
1770907840000|2026-02-12 14:50:40|465.7|465.5|465.8|465.5|465.8|465.6|465.7|465.5|454
1770907850000|2026-02-12 14:50:50|465.7|465.4|465.4|465.3|465.7|465.4|465.4|465.1|1274
1770907860000|2026-02-12 14:51:00|465.3|465.1|465.3|465|465.3|465.1|465.3|465|446
1770907890000|2026-02-12 14:51:30|465.2|464.9|465.2|464.9|465.2|464.9|465.2|464.9|0
1770907910000|2026-02-12 14:51:50|465.3|465.1|465.3|465.2|465.4|465.2|465.3|465|347
1770907920000|2026-02-12 14:52:00|465.4|465.1|465.4|465.1|465.4|465.1|465.4|465.1|1
1770907940000|2026-02-12 14:52:20|465.1|464.9|465.1|464.9|465.1|464.9|465.1|464.9|0
1770907970000|2026-02-12 14:52:50||465||465||465||465|7
1770907980000|2026-02-12 14:53:00|465|464.9|464.9|464.7|465|464.9|464.8|464.6|853
1770907990000|2026-02-12 14:53:10|464.8|464.6|464.8|464.6|464.8|464.6|464.8|464.6|0
1770908010000|2026-02-12 14:53:30|464.9|464.7|464.9|464.6|464.9|464.7|464.9|464.6|0
1770908030000|2026-02-12 14:53:50|464.8||464.7||464.8||464.7||1890
1770908040000|2026-02-12 14:54:00|464.8||464.8||464.8||464.8||1189
1770908050000|2026-02-12 14:54:10|464.7|464.3|464.2|464|464.7|464.3|464.2|464|155
1770908060000|2026-02-12 14:54:20||463.9||463.9||463.9||463.9|0
1770908070000|2026-02-12 14:54:30||464||464||464||464|0
1770908090000|2026-02-12 14:54:50|464.1|463.8|464|463.9|464.1|463.9|464|463.8|15
1770908100000|2026-02-12 14:55:00|464.1|463.8|464.1|464|464.1|464|464.1|463.8|1190
1770908110000|2026-02-12 14:55:10|464.2|464.1|464.3|464|464.3|464.1|464.1|464|711
1770908120000|2026-02-12 14:55:20||464.1||464.1||464.1||464|0
1770908130000|2026-02-12 14:55:30|464.2|464|464.2|464|464.2|464|464.2|464|327
1770908140000|2026-02-12 14:55:40|464.3|464.1|464.3|464.1|464.3|464.1|464.3|464.1|1188
1770908150000|2026-02-12 14:55:50|464.4|464.2|464.3|464.2|464.4|464.3|464.3|464.1|12
1770908160000|2026-02-12 14:56:00||464.1||464.1||464.1||464.1|432
1770908170000|2026-02-12 14:56:10|464.4|464.2|464.4|464.2|464.4|464.2|464.4|464.1|1188
1770908180000|2026-02-12 14:56:20|464.3|464|464.2|464|464.3|464|464.2|464|0
1770908190000|2026-02-12 14:56:30|464.1||464.1||464.2||464.1||1000
1770908200000|2026-02-12 14:56:40|464.3|464.1|464.3|464.1|464.3|464.1|464.3|464.1|1235
1770908210000|2026-02-12 14:56:50||464||464.2||464.2||464|0
1770908220000|2026-02-12 14:57:00|464.4||464.4||464.4||464.4||1188
1770908240000|2026-02-12 14:57:20|464.2|464|464.2|464|464.2|464|464.2|464|0
1770908250000|2026-02-12 14:57:30|464.4|464.1|464.5|464.3|464.5|464.3|464.4|464.1|0
1770908270000|2026-02-12 14:57:50|464.4|464.2|464.5|464.2|464.5|464.3|464.4|464.2|1162
1770908280000|2026-02-12 14:58:00||464.4||464.2||464.4||464.2|72
1770908290000|2026-02-12 14:58:10|464.4||464.4||464.5||464.4||0
1770908310000|2026-02-12 14:58:30||464.3||464.3||464.3||464.3|0
1770908340000|2026-02-12 14:59:00|||||||||1
1770908350000|2026-02-12 14:59:10|464.5||464.5||464.5||464.5||0
1770908360000|2026-02-12 14:59:20|464.6|464.4|464.6|464.3|464.6|464.4|464.6|464.3|0
1770908370000|2026-02-12 14:59:30|464.5||464.5||464.5||464.5||0
1770908390000|2026-02-12 14:59:50|464.4|464.2|464.4|464.2|464.4|464.3|464.4|464.2|1118
1770908400000|2026-02-12 15:00:00||464.3||464.3||464.3||464.3|433
1770908430000|2026-02-12 15:00:30||464.2||464.2||464.2||464.2|0
1770908440000|2026-02-12 15:00:40|464.3|464|464.3|464|464.3|464|464.3|464|1785
1770908450000|2026-02-12 15:00:50|464.1||464.2||464.2||464.1||309
1770908470000|2026-02-12 15:01:10|464|463.8|464|463.7|464|463.8|464|463.7|4043
1770908480000|2026-02-12 15:01:20||463.8||463.8||463.8||463.8|0
1770908530000|2026-02-12 15:02:10|463.9|463.6|463.8|463.6|463.9|463.6|463.8|463.6|0
1770908540000|2026-02-12 15:02:20|463.9|463.7|464.1|463.9|464.1|464|463.9|463.7|561
1770908550000|2026-02-12 15:02:30|464|463.7|463.9|463.7|464|463.7|463.9|463.7|1188
1770908560000|2026-02-12 15:02:40|463.8||463.8||463.9||463.8||0
1770908570000|2026-02-12 15:02:50|463.9|463.8|464|463.8|464|463.8|463.9|463.8|1683
1770908580000|2026-02-12 15:03:00|463.9|463.7|463.9|463.7|463.9|463.8|463.8|463.7|3503
1770908590000|2026-02-12 15:03:10|463.6|463.4|463.8|463.6|463.8|463.6|463.6|463.4|1267
1770908600000|2026-02-12 15:03:20|463.7|463.5|463.6|463.4|463.7|463.5|463.6|463.4|0
1770908610000|2026-02-12 15:03:30||463.3||463.3||463.3||463.3|0
1770908620000|2026-02-12 15:03:40||463.4||463.4||463.4||463.4|0
1770908630000|2026-02-12 15:03:50|463.7|463.3|463.7|463.5|463.7|463.5|463.7|463.3|979
1770908640000|2026-02-12 15:04:00|463.6|463.3|463.3|463.1|463.6|463.3|463.3|463.1|2058
1770908650000|2026-02-12 15:04:10|463.1|462.9|463.1|462.9|463.1|462.9|463.1|462.9|566
1770908660000|2026-02-12 15:04:20|463|462.8|462.9|462.7|463|462.8|462.9|462.7|0
1770908670000|2026-02-12 15:04:30|463|462.6|463|462.9|463|462.9|463|462.6|573
1770908680000|2026-02-12 15:04:40|463.1|462.8|463.1|462.9|463.1|462.9|463.1|462.8|371
1770908690000|2026-02-12 15:04:50||463||463||463||463|0
1770908700000|2026-02-12 15:05:00|463|462.9|463|462.8|463|462.9|463|462.8|1488
1770908720000|2026-02-12 15:05:20|462.8|462.6|462.8|462.6|462.9|462.7|462.8|462.6|2822
1770908730000|2026-02-12 15:05:30|462.7||462.8||462.8||462.7||0
1770908750000|2026-02-12 15:05:50|462.7|462.5|462.7|462.5|462.7|462.5|462.7|462.5|150
1770908780000|2026-02-12 15:06:20|462.5|462.4|462.2|462|462.5|462.4|462.2|462|2455
1770908800000|2026-02-12 15:06:40|||||||||1188
1770908820000|2026-02-12 15:07:00||462.1||462.1||462.1||462.1|0
1770908850000|2026-02-12 15:07:30|462.3|462.2|462.4|462.3|462.4|462.3|462.3|462.2|441
1770908860000|2026-02-12 15:07:40|462.3|462.2|462.3|462.2|462.3|462.2|462.3|462.2|100
1770908870000|2026-02-12 15:07:50||462.1||462.1||462.1||462.1|0
1770908880000|2026-02-12 15:08:00|462.4|462.3|462.5|462.3|462.5|462.4|462.4|462.3|0
1770908890000|2026-02-12 15:08:10|462.7|462.6|462.7|462.6|462.7|462.6|462.7|462.6|0
1770908900000|2026-02-12 15:08:20|462.8|462.7|462.8|462.7|462.8|462.7|462.8|462.7|0
1770908910000|2026-02-12 15:08:30|462.9|462.8|462.9|462.8|462.9|462.8|462.9|462.8|0
1770908930000|2026-02-12 15:08:50|463|462.9|463|462.9|463|462.9|463|462.9|2158
1770908940000|2026-02-12 15:09:00|463.1|463|463.2|463|463.2|463|463.1|463|1198
1770908960000|2026-02-12 15:09:20|463.1|462.9|463.2|463|463.3|463|463.1|462.9|1741
1770908970000|2026-02-12 15:09:30|||||||||1198
1770908980000|2026-02-12 15:09:40||463.1||463.1||463.1||463.1|0
1770909000000|2026-02-12 15:10:00|463.3||463.3||463.3||463.3||0
1770909010000|2026-02-12 15:10:10|463.4|463.2|463.4|463.2|463.4|463.2|463.4|463.2|167
1770909030000|2026-02-12 15:10:30||463.3||463.3||463.3||463.3|0
1770909040000|2026-02-12 15:10:40|463.5|463.4|463.5|463.4|463.5|463.4|463.5|463.4|0
1770909050000|2026-02-12 15:10:50||463.3||463.3||463.3||463.3|0
1770909060000|2026-02-12 15:11:00|463.4||463.4||463.4||463.4||0
1770909070000|2026-02-12 15:11:10|463.5|463.4|463.5|463.4|463.6|463.5|463.5|463.4|1768
1770909080000|2026-02-12 15:11:20|463.6||463.6||463.6||463.6||0
1770909090000|2026-02-12 15:11:30|463.7|463.5|463.7|463.5|463.7|463.5|463.7|463.5|0
1770909120000|2026-02-12 15:12:00|463.4|463.3|463.4|463.3|463.4|463.3|463.4|463.3|1297
1770909130000|2026-02-12 15:12:10||463.2||463.2||463.2||463.2|3509
1770909140000|2026-02-12 15:12:20|463.6|463.5|463.6|463.5|463.6|463.5|463.6|463.4|723
1770909150000|2026-02-12 15:12:30|463.5|463.4|463.5|463.3|463.5|463.4|463.5|463.3|1203
1770909160000|2026-02-12 15:12:40|463.6|463.4|463.6|463.4|463.6|463.4|463.6|463.4|0
1770909180000|2026-02-12 15:13:00||463.3||463.3||463.3||463.3|0
1770909190000|2026-02-12 15:13:10|463.4|463.2|463.4|463.2|463.4|463.2|463.4|463.2|0
1770909230000|2026-02-12 15:13:50|463.3|463.3|463.5|463.4|463.5|463.4|463.3|463.3|1724
1770909260000|2026-02-12 15:14:20|463.6||463.6||463.6||463.6||0
1770909290000|2026-02-12 15:14:50||463.5||463.5||463.5||463.5|0
1770909310000|2026-02-12 15:15:10|463.5|463.4|463.5|463.4|463.5|463.4|463.5|463.4|841
1770909320000|2026-02-12 15:15:20|463.6|463.5|463.6|463.5|463.6|463.5|463.6|463.5|0
1770909340000|2026-02-12 15:15:40|||||||||1256
1770909350000|2026-02-12 15:15:50|463.7|463.6|463.7|463.6|463.7|463.6|463.7|463.6|0
1770909380000|2026-02-12 15:16:20|463.8|463.8|464|463.9|464|463.9|463.8|463.8|100
1770909390000|2026-02-12 15:16:30|464.1|464|464.1|464|464.1|464|464.1|464|755
1770909400000|2026-02-12 15:16:40||463.9||463.9||463.9||463.9|1209
1770909410000|2026-02-12 15:16:50|464|463.8|464|463.8|464|463.8|464|463.8|1198
1770909420000|2026-02-12 15:17:00|463.9|463.7|463.8|463.7|463.9|463.7|463.8|463.7|1692
1770909430000|2026-02-12 15:17:10|463.9|463.8|464.1|463.9|464.1|463.9|463.9|463.8|0
1770909440000|2026-02-12 15:17:20||464||464||464||464|0
1770909450000|2026-02-12 15:17:30||463.9||463.9||463.9||463.9|0
1770909460000|2026-02-12 15:17:40|464|463.8|464.1|464|464.1|464|464|463.8|201
1770909480000|2026-02-12 15:18:00|464.2|464.1|464.4|464.3|464.4|464.3|464.2|464.1|1056
1770909490000|2026-02-12 15:18:10||464.2||464.2||464.2||464.2|0
1770909500000|2026-02-12 15:18:20|464.2|464.1|464.1|464|464.2|464.1|464.1|464|0
1770909510000|2026-02-12 15:18:30|||||||||1198
1770909520000|2026-02-12 15:18:40|464.2||464.2||464.2||464.2||0
1770909540000|2026-02-12 15:19:00|464.4|464.2|464.3|464.1|464.4|464.2|464.3|464.1|1696
1770909560000|2026-02-12 15:19:20|464.2|464|464.2|464|464.2|464|464.2|464|0
1770909570000|2026-02-12 15:19:30|464.1||464.2||464.2||464.1||1315
1770909590000|2026-02-12 15:19:50|464.5|464.1|464.6|464.4|464.6|464.4|464.5|464.1|1778
1770909600000|2026-02-12 15:20:00|464.5||464.5||464.5||464.5||750
1770909610000|2026-02-12 15:20:10|464.6||464.6||464.6||464.6||0
1770909620000|2026-02-12 15:20:20|464.4|464.3|464.4|464.2|464.4|464.3|464.4|464.2|2350
1770909630000|2026-02-12 15:20:30|464.3|464.1|464.2|464|464.3|464.1|464.2|464|1107
1770909640000|2026-02-12 15:20:40||463.9||463.9||464||463.9|0
1770909660000|2026-02-12 15:21:00|464.1|464|464.1|464|464.1|464|464.1|464|0
1770909690000|2026-02-12 15:21:30|464.2|464.1|464.3|464.1|464.3|464.2|464.2|464.1|0
1770909730000|2026-02-12 15:22:10|||||||||1279
1770909740000|2026-02-12 15:22:20|464.2|464|464.2|464|464.3|464.1|464.2|464|974
1770909750000|2026-02-12 15:22:30||464.1||464.1||464.1||464.1|0
1770909760000|2026-02-12 15:22:40|464.1|464|463.9|463.7|464.1|464|463.8|463.7|1916
1770909780000|2026-02-12 15:23:00|464|463.8|464|463.9|464|463.9|464|463.8|827
1770909810000|2026-02-12 15:23:30|||||||||288
1770909820000|2026-02-12 15:23:40|464.2|464|464.2|464|464.2|464|464.2|464|1440
1770909830000|2026-02-12 15:23:50||464.1||464.1||464.1||464.1|0
1770909870000|2026-02-12 15:24:30|464|463.9|464.1|464|464.1|464|464|463.9|1395
1770909890000|2026-02-12 15:24:50|464.2||464.2||464.2||464.2||0
1770909900000|2026-02-12 15:25:00|464.1||464.2||464.2||464.1||0
1770909940000|2026-02-12 15:25:40|464.3|464.1|464.3|464.1|464.3|464.1|464.3|464.1|0
1770909970000|2026-02-12 15:26:10||464.2||464.2||464.2||464.2|0
1770909980000|2026-02-12 15:26:20||464.1||464.1||464.1||464.1|0
1770910040000|2026-02-12 15:27:20|464.2|464|464.2|464.1|464.2|464.1|464.2|464|0
1770910050000|2026-02-12 15:27:30|464.3|464.2|464.3|464.2|464.3|464.2|464.3|464.2|0
1770910060000|2026-02-12 15:27:40|||||||||1198
1770910090000|2026-02-12 15:28:10|464.2|464.1|464.3|464.2|464.3|464.2|464.2|464.1|0
1770910100000|2026-02-12 15:28:20|464.2|464.1|464.2|464.1|464.2|464.1|464.2|464.1|0
1770910110000|2026-02-12 15:28:30|464.3|464.2|464.3|464.1|464.3|464.2|464.3|464.1|2654
1770910120000|2026-02-12 15:28:40|464.4|464.2|464.4|464.2|464.4|464.2|464.4|464.2|343
1770910130000|2026-02-12 15:28:50|464.3|464.1|464.3|464.2|464.3|464.2|464.3|464.1|0
1770910140000|2026-02-12 15:29:00|464.2|464|464.2|464|464.2|464|464.2|464|0
1770910160000|2026-02-12 15:29:20|464.1|463.9|464.1|463.9|464.1|463.9|464.1|463.9|965
1770910170000|2026-02-12 15:29:30|464.3|464|464.3|464.1|464.3|464.1|464.3|464|652
1770910180000|2026-02-12 15:29:40|464.4|464.3|464.5|464.3|464.5|464.3|464.4|464.2|948
1770910200000|2026-02-12 15:30:00||464.4||464.4||464.4||464.4|0
1770910210000|2026-02-12 15:30:10|464.6|464.5|464.6|464.5|464.6|464.5|464.6|464.5|0
1770910230000|2026-02-12 15:30:30|464.8|464.6|464.8|464.6|464.8|464.6|464.8|464.6|0
1770910250000|2026-02-12 15:30:50|464.7|464.7|464.8|464.7|464.8|464.7|464.7|464.7|0
1770910270000|2026-02-12 15:31:10|464.9|464.8|464.9|464.8|464.9|464.8|464.9|464.8|0
1770910290000|2026-02-12 15:31:30|465|464.9|465.1|464.9|465.1|464.9|465|464.9|859
1770910300000|2026-02-12 15:31:40|465||465||465||465||459
1770910310000|2026-02-12 15:31:50|465.1||465.1||465.1||465.1||0
1770910330000|2026-02-12 15:32:10|465|464.8|465.1|464.8|465.1|464.8|465|464.8|764
1770910340000|2026-02-12 15:32:20|465||465||465||465||0
1770910350000|2026-02-12 15:32:30|465.1|464.9|465.1|464.9|465.1|464.9|465.1|464.9|0
1770910370000|2026-02-12 15:32:50|465.2|465.1|465.2|465.1|465.2|465.1|465.2|465.1|0
1770910380000|2026-02-12 15:33:00|465.3|465.2|465.3|465.2|465.3|465.2|465.3|465.2|0
1770910390000|2026-02-12 15:33:10||465.1||465.1||465.2||465.1|0
1770910400000|2026-02-12 15:33:20||465.2||465.2||465.2||465.2|0
1770910410000|2026-02-12 15:33:30|465.4|465.3|465.4|465.3|465.4|465.3|465.4|465.3|702
1770910420000|2026-02-12 15:33:40|465.3|465.1|465.3|465.1|465.3|465.1|465.3|465.1|0
1770910440000|2026-02-12 15:34:00|465.2|465|465.2|465|465.2|465|465.2|465|1095
1770910480000|2026-02-12 15:34:40||465.1||465.1||465.1||465.1|576
1770910500000|2026-02-12 15:35:00|465.3|465.2|465.3|465.1|465.3|465.2|465.3|465.1|0
1770910550000|2026-02-12 15:35:50|465.2|465|465.1|465|465.2|465|465.1|465|0
1770910560000|2026-02-12 15:36:00|465.2|465.1|465.2|465|465.2|465.1|465.2|465|0
1770910620000|2026-02-12 15:37:00|465.1||465.1||465.1||465.1||0
1770910640000|2026-02-12 15:37:20||464.9||464.9||464.9||464.9|0
1770910660000|2026-02-12 15:37:40|465.3|465.2|465.3|465.2|465.3|465.2|465.3|465.2|553
1770910670000|2026-02-12 15:37:50|465.4||465.4||465.4||465.4||0
1770910680000|2026-02-12 15:38:00||465.3||465.3||465.3||465.3|251
1770910690000|2026-02-12 15:38:10|465.3|465.2|465.4|465.2|465.4|465.2|465.3|465.2|1
1770910710000|2026-02-12 15:38:30||465.3||465.3||465.3||465.3|801
1770910720000|2026-02-12 15:38:40||465.2||465.2||465.2||465.2|0
1770910740000|2026-02-12 15:39:00|465.3||465.3||465.3||465.3||0
1770910750000|2026-02-12 15:39:10|465.1|465|465.1|465|465.1|465|465.1|465|282
1770910760000|2026-02-12 15:39:20|465.2||465.2||465.2||465.2||0
1770910810000|2026-02-12 15:40:10|465.3|465.1|465.3|465.1|465.3|465.1|465.3|465.1|0
1770910820000|2026-02-12 15:40:20||465.2||465.2||465.2||465.2|0
1770910840000|2026-02-12 15:40:40|465.4|465.3|465.4|465.3|465.4|465.3|465.4|465.3|343
1770910850000|2026-02-12 15:40:50|465.5|465.4|465.5|465.3|465.5|465.4|465.5|465.3|427
1770910880000|2026-02-12 15:41:20||465.4||465.4||465.4||465.4|0
1770910900000|2026-02-12 15:41:40|465.7|465.6|465.6|465.4|465.7|465.6|465.5|465.4|0
1770910930000|2026-02-12 15:42:10||465.5||465.5||465.5||465.5|0
1770910940000|2026-02-12 15:42:20||465.4||465.4||465.4||465.4|0
1770910950000|2026-02-12 15:42:30|465.7||465.7||465.7||465.7||0
1770910960000|2026-02-12 15:42:40||465.5||465.5||465.5||465.5|0
1770910970000|2026-02-12 15:42:50|465.6|465.4|465.6|465.4|465.6|465.4|465.6|465.4|0
1770911000000|2026-02-12 15:43:20|465.4|465.3|465.4|465.3|465.4|465.3|465.4|465.3|1282
1770911010000|2026-02-12 15:43:30|465.6|465.4|465.6|465.5|465.6|465.5|465.5|465.4|1978
1770911030000|2026-02-12 15:43:50|465.7|465.6|465.7|465.5|465.7|465.6|465.7|465.5|1108
1770911120000|2026-02-12 15:45:20|465.8|465.6|465.8|465.7|465.8|465.7|465.8|465.6|0
1770911130000|2026-02-12 15:45:30||465.6||465.6||465.6||465.6|0
1770911170000|2026-02-12 15:46:10|465.7||465.7||465.7||465.7||0
1770911210000|2026-02-12 15:46:50|465.6|465.4|465.6|465.4|465.6|465.5|465.6|465.4|1313
1770911230000|2026-02-12 15:47:10|465.5||465.5||465.5||465.5||0
1770911240000|2026-02-12 15:47:20|465.6|465.5|465.6|465.5|465.6|465.5|465.6|465.5|500
1770911290000|2026-02-12 15:48:10|465.7|465.6|465.8|465.6|465.8|465.6|465.7|465.6|810
1770911300000|2026-02-12 15:48:20|465.9|465.7|465.9|465.7|465.9|465.7|465.9|465.7|739
1770911310000|2026-02-12 15:48:30|466|465.8|466.1|466|466.1|466|466|465.8|1800
1770911320000|2026-02-12 15:48:40|466|465.8|466|465.8|466|465.8|466|465.8|1198
1770911340000|2026-02-12 15:49:00||465.9||465.9||465.9||465.9|0
1770911350000|2026-02-12 15:49:10|466.1|466.1|466.3|466.2|466.3|466.2|466.1|466.1|1821
1770911360000|2026-02-12 15:49:20|466.4|466.3|466.4|466.2|466.4|466.3|466.4|466.2|0
1770911370000|2026-02-12 15:49:30|466.3|466.1|466.2|466.1|466.3|466.1|466.2|466.1|858
1770911380000|2026-02-12 15:49:40|466.4|466.3|466.4|466.2|466.4|466.3|466.4|466.2|0
1770911390000|2026-02-12 15:49:50|466.5|466.3|466.7|466.5|466.7|466.5|466.5|466.2|3313
1770911400000|2026-02-12 15:50:00||466.6||466.6||466.6||466.6|0
1770911420000|2026-02-12 15:50:20|466.6|466.4|466.4|466.3|466.6|466.4|466.4|466.3|1327
1770911480000|2026-02-12 15:51:20|466.5|466.4|466.5|466.4|466.5|466.4|466.5|466.4|0
1770911500000|2026-02-12 15:51:40|466.6|466.5|466.7|466.5|466.7|466.5|466.6|466.5|3
1770911520000|2026-02-12 15:52:00|466.6||466.6||466.6||466.6||0
1770911540000|2026-02-12 15:52:20|466.7|466.6|466.7|466.5|466.7|466.6|466.6|466.5|0
1770911560000|2026-02-12 15:52:40|466.6||466.6||466.6||466.6||0
1770911600000|2026-02-12 15:53:20|466.7|466.6|466.7|466.6|466.7|466.6|466.7|466.6|0
1770911640000|2026-02-12 15:54:00|466.8|466.7|466.8|466.7|466.8|466.7|466.8|466.7|531
1770911650000|2026-02-12 15:54:10|467|466.9|466.8|466.6|467|466.9|466.8|466.6|0
1770911660000|2026-02-12 15:54:20|466.7|466.5|466.7|466.5|466.7|466.5|466.7|466.5|502
1770911670000|2026-02-12 15:54:30|466.6|466.4|466.7|466.5|466.7|466.5|466.6|466.4|790
1770911680000|2026-02-12 15:54:40|466.8|466.6|466.8|466.7|466.8|466.7|466.8|466.6|161
1770911690000|2026-02-12 15:54:50||466.6||466.7||466.7||466.6|0
1770911700000|2026-02-12 15:55:00|466.9|466.8|466.9|466.8|466.9|466.8|466.9|466.8|663
1770911710000|2026-02-12 15:55:10|467||467||467||466.9||0
1770911720000|2026-02-12 15:55:20|466.9|466.6|466.7|466.6|466.9|466.7|466.7|466.6|2806
1770911730000|2026-02-12 15:55:30|466.8||466.8||466.8||466.8||0
1770911740000|2026-02-12 15:55:40|466.7||466.7||466.7||466.7||0
1770911760000|2026-02-12 15:56:00|466.8|466.7|466.8|466.6|466.8|466.7|466.8|466.6|0
1770911770000|2026-02-12 15:56:10|466.7||466.7||466.7||466.7||0
1770911780000|2026-02-12 15:56:20|466.8|466.7|466.8|466.7|466.8|466.7|466.8|466.7|1198
1770911800000|2026-02-12 15:56:40||466.6||466.7||466.7||466.6|0
1770911810000|2026-02-12 15:56:50|466.7|466.6|466.7|466.6|466.7|466.7|466.7|466.6|789
1770911820000|2026-02-12 15:57:00|466.6|466.5|466.6|466.5|466.6|466.5|466.6|466.4|0
1770911850000|2026-02-12 15:57:30|466.7|466.6|466.7|466.6|466.7|466.6|466.7|466.6|1029
1770911880000|2026-02-12 15:58:00|||||||||728
1770911890000|2026-02-12 15:58:10|466.6|466.5|466.6|466.5|466.6|466.5|466.6|466.5|1238
1770911930000|2026-02-12 15:58:50|466.7|466.6|466.7|466.6|466.7|466.6|466.7|466.6|1114
1770911960000|2026-02-12 15:59:20|466.8|466.7|466.9|466.8|466.9|466.8|466.8|466.7|88
1770911970000|2026-02-12 15:59:30|||||||||2000
1770911980000|2026-02-12 15:59:40|467|466.9|467|466.8|467|466.9|467|466.8|367
1770911990000|2026-02-12 15:59:50||466.9||466.9||466.9||466.9|0
1770912000000|2026-02-12 16:00:00|467.1|467|467.1|467|467.1|467|467.1|467|403
1770912020000|2026-02-12 16:00:20|467.2|467.1|467.2|467.1|467.2|467.1|467.2|467.1|0
1770912050000|2026-02-12 16:00:50|467.3|467.2|467.3|467.2|467.3|467.2|467.3|467.2|1079
1770912060000|2026-02-12 16:01:00||467.1||467.1||467.1||467.1|0
1770912070000|2026-02-12 16:01:10|467.2|467.2|467.3|467.1|467.3|467.2|467.2|467.1|1587
1770912100000|2026-02-12 16:01:40|467.4|467.3|467.4|467.3|467.4|467.3|467.4|467.3|0
1770912120000|2026-02-12 16:02:00|467.3|467.1|467.3|467.2|467.3|467.2|467.3|467.1|1198
1770912130000|2026-02-12 16:02:10||467.1||467.1||467.1||467.1|0
1770912150000|2026-02-12 16:02:30|467.2|467.3|467.2|467|467.4|467.3|467.1|467|4905
1770912180000|2026-02-12 16:03:00|466.9|466.8|466.9|466.8|466.9|466.8|466.9|466.8|0
1770912190000|2026-02-12 16:03:10|466.8|466.7|466.7|466.6|466.8|466.7|466.7|466.6|533
1770912210000|2026-02-12 16:03:30|466.8|466.7|466.8|466.7|466.8|466.7|466.8|466.7|0
1770912220000|2026-02-12 16:03:40|466.7|466.6|466.7|466.6|466.7|466.6|466.7|466.6|0
1770912230000|2026-02-12 16:03:50|466.9|466.7|466.9|466.7|466.9|466.7|466.9|466.7|352
1770912240000|2026-02-12 16:04:00|467|466.8|467|466.8|467|466.8|467|466.8|1272
1770912260000|2026-02-12 16:04:20|466.9|467|466.9|466.8|467.1|467|466.8|466.6|4535
1770912270000|2026-02-12 16:04:30||466.7||466.7||466.7||466.7|0
1770912280000|2026-02-12 16:04:40|467|466.9|467|466.9|467|466.9|467|466.9|0
1770912290000|2026-02-12 16:04:50|466.8|466.8|466.9|466.7|466.9|466.8|466.8|466.7|1136
1770912300000|2026-02-12 16:05:00|466.8|466.6|467|466.8|467|466.9|466.8|466.6|898
1770912320000|2026-02-12 16:05:20|||||||||404
1770912340000|2026-02-12 16:05:40|466.9|467|467.1|467|467.1|467|466.9|467|75
1770912380000|2026-02-12 16:06:20|467|466.9|467|466.8|467|466.9|467|466.8|618
1770912400000|2026-02-12 16:06:40|467.1|466.9|467.1|467|467.1|467|467.1|466.9|1237
1770912420000|2026-02-12 16:07:00|467|466.8|467|466.8|467|466.8|466.9|466.8|307
1770912430000|2026-02-12 16:07:10|466.8|466.6|466.7|466.5|466.8|466.6|466.7|466.5|0
1770912440000|2026-02-12 16:07:20|466.6|466.4|466.6|466.4|466.6|466.4|466.5|466.4|1436
1770912450000|2026-02-12 16:07:30|466.5||466.6||466.6||466.5||0
1770912470000|2026-02-12 16:07:50|466.5|466|466|465.8|466.5|466|466|465.8|1198
1770912480000|2026-02-12 16:08:00|466.1|465.9|466.2|466|466.2|466|466.1|465.9|425
1770912530000|2026-02-12 16:08:50|466|465.9|465.9|465.8|466|465.9|465.8|465.7|912
1770912540000|2026-02-12 16:09:00||465.7||465.7||465.7||465.7|0
1770912560000|2026-02-12 16:09:20|466|465.9|466|465.9|466|465.9|466|465.9|0
1770912570000|2026-02-12 16:09:30||465.8||465.8||465.8||465.8|0
1770912580000|2026-02-12 16:09:40|465.9|465.9|466|465.8|466|465.9|465.9|465.8|561
1770912600000|2026-02-12 16:10:00||465.9||465.9||465.9||465.9|0
1770912610000|2026-02-12 16:10:10|466.2|466.1|466.3|466.1|466.3|466.2|466.2|466.1|4011
1770912630000|2026-02-12 16:10:30|466.2||466.3||466.3||466.2||0
1770912650000|2026-02-12 16:10:50|466.2|466.2|466.3|466.2|466.3|466.2|466.2|466.2|2577
1770912660000|2026-02-12 16:11:00|466.5|466.4|466.4|466.2|466.5|466.4|466.3|466.2|1175
1770912670000|2026-02-12 16:11:10|466.3||466.4||466.4||466.3||0
1770912680000|2026-02-12 16:11:20|466.5|466.4|466.5|466.4|466.5|466.4|466.5|466.4|0
1770912690000|2026-02-12 16:11:30|466.4|466.3|466.4|466.3|466.4|466.3|466.4|466.3|0
1770912720000|2026-02-12 16:12:00|466.5|466.4|466.5|466.4|466.5|466.4|466.5|466.4|0
1770912730000|2026-02-12 16:12:10|||||||||1482
1770912760000|2026-02-12 16:12:40|466.6|466.5|466.6|466.5|466.6|466.5|466.6|466.5|2183
1770912780000|2026-02-12 16:13:00|466.7|466.6|466.7|466.6|466.7|466.6|466.7|466.6|1007
1770912810000|2026-02-12 16:13:30|||||||||1905
1770912820000|2026-02-12 16:13:40|||||||||1197
1770912830000|2026-02-12 16:13:50|||||||||1198
1770912840000|2026-02-12 16:14:00|466.9|466.8|468.1|468|468.3|468.1|466.9|466.8|7580
1770912850000|2026-02-12 16:14:10||467.9||468||468||467.9|606
1770912860000|2026-02-12 16:14:20|468.3|468.2|468.1|467.9|468.3|468.2|468.1|467.9|1197
1770912870000|2026-02-12 16:14:30|468.5|468.3|468.5|468.3|468.5|468.3|468.5|468.3|1220
1770912880000|2026-02-12 16:14:40|468.4|468.4|468.2|468|468.4|468.4|468.2|468|2985
1770912890000|2026-02-12 16:14:50|468.1||468.2||468.2||468.1||0
1770912900000|2026-02-12 16:15:00|468.2|467.9|468.3|468.1|468.3|468.1|468.2|467.9|1007
1770912910000|2026-02-12 16:15:10|468.5|468.2|468.5|468.2|468.5|468.2|468.5|468.2|290
1770912920000|2026-02-12 16:15:20|468.6|468.3|468.7|468.5|468.7|468.5|468.5|468.2|737
1770912930000|2026-02-12 16:15:30|468.4|468.2|468.5|468.3|468.5|468.3|468.3|468.1|987
1770912940000|2026-02-12 16:15:40|468.6|468.4|468.5|468.3|468.6|468.4|468.5|468.3|0
1770912950000|2026-02-12 16:15:50|468.6|468.2|468.5|468.2|468.6|468.3|468.5|468.2|0
1770912960000|2026-02-12 16:16:00|468.6|468.3|468.6|468.3|468.6|468.3|468.6|468.3|0
1770912980000|2026-02-12 16:16:20|468.5|468.2|468.6|468.4|468.6|468.4|468.5|468.2|1051
1770912990000|2026-02-12 16:16:30|468.7|468.5|468.8|468.6|468.8|468.6|468.7|468.5|3267
1770913000000|2026-02-12 16:16:40|468.9|468.7|468.8|468.5|468.9|468.7|468.7|468.5|0
1770913010000|2026-02-12 16:16:50|468.9|468.6|468.8|468.6|468.9|468.6|468.7|468.5|459
1770913020000|2026-02-12 16:17:00|468.7|468.4|468.8|468.5|468.8|468.5|468.7|468.4|0
1770913030000|2026-02-12 16:17:10|468.5|468.2|468.3|468.1|468.5|468.2|468.2|467.9|3511
1770913040000|2026-02-12 16:17:20|468.2|468|468.2|468|468.3|468.1|468.2|467.9|155
1770913050000|2026-02-12 16:17:30|468.1|467.8|467.9|467.7|468.1|467.8|467.9|467.7|1480
1770913060000|2026-02-12 16:17:40|468|467.8|467.9|467.7|468|467.8|467.9|467.6|1900
1770913070000|2026-02-12 16:17:50|468|467.6|467.9|467.6|468|467.6|467.9|467.6|0
1770913080000|2026-02-12 16:18:00|468|467.7|467.9|467.7|468|467.7|467.9|467.6|0
1770913090000|2026-02-12 16:18:10|467.8|467.6|467.9|467.7|467.9|467.7|467.8|467.6|0
1770913100000|2026-02-12 16:18:20|467.8|467.6|467.9|467.7|467.9|467.7|467.8|467.6|0
1770913110000|2026-02-12 16:18:30|468|467.6|468|467.7|468|467.7|467.9|467.6|0
1770913120000|2026-02-12 16:18:40|467.9|467.6|467.8|467.6|468|467.7|467.8|467.6|0
1770913130000|2026-02-12 16:18:50|467.9|467.7|467.8|467.6|467.9|467.7|467.8|467.6|0
1770913140000|2026-02-12 16:19:00|467.9|467.7|468|467.8|468.1|467.8|467.9|467.7|2224
1770913150000|2026-02-12 16:19:10|468.1|467.9|468.1|467.9|468.1|467.9|468.1|467.9|376
1770913160000|2026-02-12 16:19:20|468.2|468|468.2|468|468.2|468|468.1|467.9|0
1770913170000|2026-02-12 16:19:30|468|467.8|468.1|467.9|468.1|467.9|468|467.8|674
1770913180000|2026-02-12 16:19:40|468|467.8|468.1|467.9|468.1|467.9|468|467.8|857
1770913190000|2026-02-12 16:19:50|468|467.8|468.1|467.8|468.1|467.8|468|467.7|969
1770913200000|2026-02-12 16:20:00|468|467.7|468.2|468|468.2|468|468|467.7|1149
1770913210000|2026-02-12 16:20:10|468.1|467.9|468.1|467.9|468.2|467.9|468.1|467.8|0
1770913220000|2026-02-12 16:20:20|468|467.8|468|467.8|468.1|467.9|468|467.8|2200
1770913230000|2026-02-12 16:20:30|467.9|467.7|468|467.8|468|467.8|467.9|467.7|1789
1770913240000|2026-02-12 16:20:40|468.1|467.9|468.2|468|468.2|468|468.1|467.9|552
1770913250000|2026-02-12 16:20:50|468.1|467.9|468.2|468|468.2|468|468|467.7|1534
1770913260000|2026-02-12 16:21:00|468.1|467.9|468.1|467.9|468.2|468|468.1|467.9|0
1770913270000|2026-02-12 16:21:10|468.2|468|468.3|468.1|468.3|468.1|468.2|468|390
1770913280000|2026-02-12 16:21:20|468.4|468.2|468.3|468.1|468.4|468.2|468.2|468|1644
1770913290000|2026-02-12 16:21:30|468.2|468|468.6|468.4|468.6|468.4|468.2|468|2632
1770913300000|2026-02-12 16:21:40|468.7|468.5|468.6|468.4|468.7|468.5|468.6|468.4|769
1770913310000|2026-02-12 16:21:50|468.7|468.5|468.7|468.5|468.7|468.5|468.7|468.5|0
1770913320000|2026-02-12 16:22:00|468.6|468.4|468.7|468.5|468.8|468.6|468.6|468.4|26
1770913330000|2026-02-12 16:22:10|468.6|468.4|468.6|468.4|468.7|468.5|468.6|468.4|1005
1770913340000|2026-02-12 16:22:20|468.7|468.5|468.5|468.3|468.7|468.5|468.5|468.3|863
1770913350000|2026-02-12 16:22:30|468.6|468.4|468.6|468.3|468.6|468.4|468.5|468.3|1572
1770913360000|2026-02-12 16:22:40|468.4|468.2|468.3|468|468.5|468.3|468.3|468|1088
1770913370000|2026-02-12 16:22:50|468.4|468.1|468.5|468.2|468.5|468.2|468.3|468|345
1770913380000|2026-02-12 16:23:00|468.7|468.4|468.5|468.3|468.8|468.5|468.5|468.3|1358
1770913390000|2026-02-12 16:23:10|468.6|468.4|468.6|468.4|468.6|468.4|468.5|468.3|251
1770913400000|2026-02-12 16:23:20|468.4|468.1|468.3|468|468.4|468.2|468.3|468|4537
1770913410000|2026-02-12 16:23:30||468.1||468.1||468.1||468.1|0
1770913420000|2026-02-12 16:23:40|468.2|468|468.2|468|468.3|468.1|468.2|468|0
1770913430000|2026-02-12 16:23:50|468|467.8|468.2|468|468.3|468.1|468|467.8|2964
1770913440000|2026-02-12 16:24:00|468.3|468.1|468.2|468|468.3|468.1|468.2|468|251
1770913450000|2026-02-12 16:24:10|468.3|468.1|468.2|467.9|468.3|468.1|468.1|467.9|3072
1770913460000|2026-02-12 16:24:20|468.3|468|468.1|467.9|468.3|468|468.1|467.9|0
1770913470000|2026-02-12 16:24:30|468.2|468|468.2|468|468.2|468|468.1|467.9|3430
1770913480000|2026-02-12 16:24:40|468.1|467.9|468.1|467.9|468.2|468|468.1|467.9|2969
1770913490000|2026-02-12 16:24:50|468.2|468|468.2|468|468.3|468.1|468.1|467.9|2389
1770913500000|2026-02-12 16:25:00|468.3|468.1|468.3|468.1|468.3|468.1|468.2|468|1268
1770913510000|2026-02-12 16:25:10|468.2|468|468.3|468.1|468.3|468.1|468.2|468|0
1770913520000|2026-02-12 16:25:20|468.2|468|468.3|468.1|468.3|468.1|468.2|468|1198
1770913530000|2026-02-12 16:25:30|468|467.8|468|467.8|468.1|467.9|468|467.8|6728
1770913540000|2026-02-12 16:25:40|468.2|468|468.3|468.1|468.3|468.1|468.2|468|5430
1770913550000|2026-02-12 16:25:50|468.2|468|468.2|468|468.2|468|468.2|468|0
1770913560000|2026-02-12 16:26:00|468.3|468.1|468.2|468|468.3|468.1|468.2|468|6148
1770913570000|2026-02-12 16:26:10|468.3|468.1|468.4|468.2|468.4|468.2|468.3|468.1|3612
1770913580000|2026-02-12 16:26:20|468.3|468.1|468.4|468.1|468.5|468.3|468.3|468.1|0
1770913590000|2026-02-12 16:26:30|468.5|468.2|468.5|468.2|468.5|468.2|468.5|468.2|0
1770913600000|2026-02-12 16:26:40|468.4|468.3|468.5|468.3|468.5|468.3|468.4|468.2|900
1770913610000|2026-02-12 16:26:50|468.4|468.2|468.5|468.3|468.5|468.3|468.4|468.2|0
1770913620000|2026-02-12 16:27:00|468.4|468.2|468.7|468.5|468.7|468.5|468.4|468.2|4
1770913630000|2026-02-12 16:27:10|468.6|468.4|468.6|468.4|468.7|468.5|468.6|468.4|0
1770913640000|2026-02-12 16:27:20|468.7|468.5|468.6|468.4|468.7|468.5|468.6|468.4|0
1770913650000|2026-02-12 16:27:30|468.5|468.2|468.6|468.3|468.6|468.3|468.5|468.2|148
1770913660000|2026-02-12 16:27:40|468.5|468.2|468.5|468.2|468.6|468.3|468.5|468.2|0
1770913670000|2026-02-12 16:27:50|468.6|468.3|468.6|468.3|468.6|468.4|468.5|468.2|1065
1770913700000|2026-02-12 16:28:20|468.7|468.4|468.6|468.3|468.7|468.4|468.6|468.3|0
1770913710000|2026-02-12 16:28:30|468.7|468.4|468.7|468.4|468.7|468.4|468.6|468.3|0
1770913720000|2026-02-12 16:28:40|468.6|468.3|468.6|468.4|468.7|468.5|468.6|468.3|1071
1770913730000|2026-02-12 16:28:50|468.7|468.5|468.6|468.4|468.7|468.5|468.6|468.4|0
1770913740000|2026-02-12 16:29:00|468.7|468.5|468.8|468.6|468.8|468.6|468.6|468.4|579
1770913750000|2026-02-12 16:29:10|468.7|468.5|468.7|468.4|468.7|468.5|468.7|468.4|1072
1770913760000|2026-02-12 16:29:20|468.6|468.3|468.6|468.4|468.6|468.4|468.6|468.3|278
1770913770000|2026-02-12 16:29:30|468.7|468.5|468.7|468.5|468.7|468.5|468.7|468.5|0
1770913780000|2026-02-12 16:29:40|468.6|468.4|468.7|468.4|468.7|468.4|468.6|468.4|964
1770913790000|2026-02-12 16:29:50|468.6|468.3|468.6|468.3|468.7|468.4|468.6|468.3|744
1770969620000|2026-02-13 08:00:20|468.7|468.1|468.2|467.4|468.7|468.1|468.2|467.4|6196
1770969630000|2026-02-13 08:00:30|467.8|467|467.7|467|467.8|467|467.6|467|1000
1770969640000|2026-02-13 08:00:40|467.5|467.1|467.5|467.1|467.5|467.1|467.5|467.1|0
1770969660000|2026-02-13 08:01:00|467.3|466.3|467.2|466.3|467.3|466.4|467.1|466.3|83
1770969670000|2026-02-13 08:01:10|467|466.4|467.2|466.6|467.2|466.7|467|466.4|1154
1770969690000|2026-02-13 08:01:30|467.3|466.9|467.5|467.1|467.5|467.1|467.3|466.9|288
1770969720000|2026-02-13 08:02:00|467.7|467.2|467.8|467.3|467.8|467.3|467.7|467.2|5184
1770969730000|2026-02-13 08:02:10|468|467.5|468|467.5|468|467.5|468|467.5|0
1770969740000|2026-02-13 08:02:20|467.8|467.6|467.9|467.4|467.9|467.6|467.5|467.2|2437
1770969770000|2026-02-13 08:02:50|467.8||467.8||467.8||467.8||0
1770969780000|2026-02-13 08:03:00|467.9|467.8|468.4|467.8|468.4|467.8|467.9|467.8|2623
1770969800000|2026-02-13 08:03:20|||||||||1200
1770969830000|2026-02-13 08:03:50|468.3|467.5|467.9|467.5|468.3|467.5|467.8|467.5|760
1770969840000|2026-02-13 08:04:00|468.5|467.6|468.5|468|468.5|468|468.5|467.6|1100
1770969870000|2026-02-13 08:04:30|468.4|467.9|468.4|467.9|468.4|467.9|468.4|467.9|0
1770969880000|2026-02-13 08:04:40|468.3||468.4||468.4||468.3||0
1770969890000|2026-02-13 08:04:50|468.3||468.3||468.3||468.3||0
1770969900000|2026-02-13 08:05:00|468.2|468|468.3|467.9|468.5|468|468.2|467.9|2045
1770969930000|2026-02-13 08:05:30|468.5|468.1|468.1|467.6|468.5|468.1|468.1|467.6|895
1770969990000|2026-02-13 08:06:30|467.9|467.5|467.7|467.5|467.9|467.5|467.7|467.5|680
1770970000000|2026-02-13 08:06:40|467.8||467.8||467.8||467.8||0
1770970020000|2026-02-13 08:07:00|467.9|467.6|467.9|467.5|468|467.6|467.9|467.5|700
1770970050000|2026-02-13 08:07:30|467.8|467.1|467.4|467.1|467.8|467.1|467.4|467.1|680
1770970080000|2026-02-13 08:08:00|466.9|466.5|466.9|466.5|466.9|466.5|466.9|466.5|680
1770970090000|2026-02-13 08:08:10|466.8|466.7|466.7|466.3|467|466.7|466.6|466.3|4780
1770970100000|2026-02-13 08:08:20|466.6||466.5||466.6||466.5||560
1770970110000|2026-02-13 08:08:30|466.7|466.7|466.6|466.3|467.1|466.7|466.6|466.3|2480
1770970120000|2026-02-13 08:08:40|466.5|466.4|466.5|466.3|466.5|466.4|466.5|466.3|100
1770970130000|2026-02-13 08:08:50||466.2||466.2||466.2||466.2|0
1770970140000|2026-02-13 08:09:00|466.4||466.5||466.5||466.4||342
1770970150000|2026-02-13 08:09:10|466.4|466.3|466.5|466.3|466.5|466.3|466.4|466.3|364
1770970160000|2026-02-13 08:09:20|466.3|466.2|466.3|466|466.3|466.2|466.3|465.9|10
1770970210000|2026-02-13 08:10:10|466.1|465.9|466.1|465.7|466.1|465.9|466.1|465.7|2067
1770970220000|2026-02-13 08:10:20|466.3|465.9|466.5|466.1|466.5|466.1|466.3|465.9|891
1770970230000|2026-02-13 08:10:30|466.6|466.2|466.4|466.1|466.6|466.2|466.4|466.1|0
1770970240000|2026-02-13 08:10:40|466.5||466.5||466.5||466.4||0
1770970250000|2026-02-13 08:10:50|466.4|466|466.3|466|466.4|466|466.3|466|0
1770970260000|2026-02-13 08:11:00|||||||||40
1770970270000|2026-02-13 08:11:10|||||||||1431
1770970280000|2026-02-13 08:11:20|466.2|465.7|466|465.7|466.2|465.7|466|465.7|967
1770970290000|2026-02-13 08:11:30|466.1||466.1||466.1||466.1||0
1770970300000|2026-02-13 08:11:40|466.3|465.8|466.3|465.9|466.3|465.9|466.2|465.8|1900
1770970320000|2026-02-13 08:12:00|||||||||356
1770970330000|2026-02-13 08:12:10|466.2|465.7|466.1|465.7|466.2|465.7|466|465.7|837
1770970340000|2026-02-13 08:12:20|466||466||466.1||466||0
1770970350000|2026-02-13 08:12:30|465.9||466.1||466.1||465.9||0
1770970360000|2026-02-13 08:12:40|466|465.8|466.2|465.8|466.2|465.8|466|465.8|300
1770970380000|2026-02-13 08:13:00|466.1|465.7|466.2|465.8|466.2|465.8|466|465.7|906
1770970400000|2026-02-13 08:13:20|466.1|465.7|466|465.7|466.1|465.7|466|465.7|0
1770970410000|2026-02-13 08:13:30|466.1||466.1||466.1||466.1||0
1770970440000|2026-02-13 08:14:00|466.4|465.8|466.4|466|466.4|466|466.4|465.8|764
1770970450000|2026-02-13 08:14:10|466.3||466.3||466.3||466.3||1224
1770970460000|2026-02-13 08:14:20|466.2||466.3||466.3||466.2||1177
1770970470000|2026-02-13 08:14:30|466.4||466.4||466.4||466.4||50
1770970480000|2026-02-13 08:14:40|||||||||4
1770970490000|2026-02-13 08:14:50|466.3||466.3||466.3||466.3||0
1770970500000|2026-02-13 08:15:00|466.4|466.2|466.6|466.3|466.6|466.3|466.4|466.2|0
1770970510000|2026-02-13 08:15:10|467.3|466.8|466.5|466.1|467.3|466.8|466.3|466.1|4352
1770970530000|2026-02-13 08:15:30|466.4|465.7|465.9|465.7|466.4|465.7|465.8|465.7|1095
1770970540000|2026-02-13 08:15:40|466||466||466||466||0
1770970550000|2026-02-13 08:15:50|||||||||400
1770970570000|2026-02-13 08:16:10|465.9||465.9||465.9||465.9||0
1770970590000|2026-02-13 08:16:30|465.8||465.8||465.8||465.8||0
1770970620000|2026-02-13 08:17:00|466||466||466||466||1604
1770970640000|2026-02-13 08:17:20|465.9|465.5|465.9|465.5|465.9|465.5|465.9|465.5|916
1770970660000|2026-02-13 08:17:40|465.8||465.8||465.8||465.8||0
1770970680000|2026-02-13 08:18:00|465.9||465.9||465.9||465.9||2148
1770970700000|2026-02-13 08:18:20|466.2|465.8|466.2|465.8|466.2|465.8|466.2|465.8|3348
1770970720000|2026-02-13 08:18:40|466.1|465.9|466.2|465.9|466.2|465.9|466.1|465.9|0
1770970730000|2026-02-13 08:18:50|466.1||466.1||466.1||466.1||0
1770970740000|2026-02-13 08:19:00|466.2|465.8|466.1|465.8|466.2|465.8|466.1|465.8|0
1770970750000|2026-02-13 08:19:10|466|466|466.4|466.1|466.4|466.1|466|466|877
1770970760000|2026-02-13 08:19:20|466.6|466.2|466.6|466.3|466.6|466.3|466.6|466.2|1356
1770970770000|2026-02-13 08:19:30|466.5||466.5||466.5||466.5||0
1770970780000|2026-02-13 08:19:40|466.6||466.6||466.6||466.6||0
1770970800000|2026-02-13 08:20:00|466.5|466.2|466.4|466.2|466.5|466.2|466.4|466.2|824
1770970810000|2026-02-13 08:20:10|466.5||466.4||466.5||466.4||0
1770970830000|2026-02-13 08:20:30|466.3|466.1|466.3|466|466.3|466.1|466.3|466|0
1770970840000|2026-02-13 08:20:40|466.4|466.1|466.7|466.3|466.7|466.3|466.4|466.1|726
1770970850000|2026-02-13 08:20:50|466.8|466.4|466.7|466.4|466.8|466.5|466.6|466.4|0
1770970860000|2026-02-13 08:21:00|466.6||466.6||466.6||466.6||0
1770970870000|2026-02-13 08:21:10|466.3|466.3|466.4|466.2|466.4|466.3|466.3|466.2|906
1770970880000|2026-02-13 08:21:20|466.5||466.5||466.5||466.5||0
1770970890000|2026-02-13 08:21:30|466.6|466.3|466.7|466.5|466.8|466.5|466.6|466.3|1549
1770970900000|2026-02-13 08:21:40|466.6|466.6|466.6|466.5|466.6|466.6|466.6|466.4|0
1770970910000|2026-02-13 08:21:50|466.7||466.7||466.7||466.7||0
1770970940000|2026-02-13 08:22:20|466.6||466.7||466.7||466.6||1733
1770970970000|2026-02-13 08:22:50|466.6|466.4|466.6|466.4|466.6|466.4|466.6|466.4|0
1770971010000|2026-02-13 08:23:30|466.8|466.6|466.9|466.6|467|466.6|466.8|466.6|1356
1770971020000|2026-02-13 08:23:40|466.8|466.4|466.7|466.5|466.8|466.5|466.6|466.4|1959
1770971030000|2026-02-13 08:23:50|466.8||466.8||466.8||466.8||0
1770971040000|2026-02-13 08:24:00|466.7|466.4|466.6|466.4|466.7|466.4|466.6|466.4|585
1770971060000|2026-02-13 08:24:20|466.5|466.3|466.5|466.3|466.5|466.3|466.5|466.3|0
1770971090000|2026-02-13 08:24:50|466.6||466.6||466.6||466.5||0
1770971100000|2026-02-13 08:25:00|466.5||466.6||466.6||466.5||0
1770971110000|2026-02-13 08:25:10|466.5||466.5||466.5||466.5||0
1770971120000|2026-02-13 08:25:20|466.6|466.4|466.7|466.5|466.7|466.5|466.6|466.4|0
1770971130000|2026-02-13 08:25:30|466.5|466.4|466.6|466.3|466.6|466.4|466.5|466.3|0
1770971140000|2026-02-13 08:25:40|466.5||466.5||466.5||466.5||0
1770971180000|2026-02-13 08:26:20|466.3|466.1|466.3|466.1|466.3|466.1|466.3|466.1|1115
1770971190000|2026-02-13 08:26:30|466.4||466.4||466.4||466.4||2146
1770971200000|2026-02-13 08:26:40||466.3||466.3||466.3||466.3|500
1770971220000|2026-02-13 08:27:00|466.5||466.5||466.5||466.5||150
1770971230000|2026-02-13 08:27:10|466.4|466.1|466.4|466.1|466.4|466.1|466.4|466.1|200
1770971240000|2026-02-13 08:27:20|466|465.8|466|465.8|466|465.8|466|465.8|905
1770971250000|2026-02-13 08:27:30|466.1|465.9|466.1|465.8|466.2|465.9|466.1|465.8|0
1770971260000|2026-02-13 08:27:40|466||466||466||466||200
1770971270000|2026-02-13 08:27:50|466.3|465.9|466.2|465.9|466.3|465.9|466.2|465.9|0
1770971280000|2026-02-13 08:28:00|466.3||466.2||466.3||466.2||0
1770971300000|2026-02-13 08:28:20|466.3|466|466.2|465.9|466.3|466|466.2|465.9|0
1770971310000|2026-02-13 08:28:30|466.3||466.3||466.3||466.2||0
1770971320000|2026-02-13 08:28:40|466.2||466.2||466.2||466.2||0
1770971340000|2026-02-13 08:29:00|466.3|466|466.2|465.9|466.3|466|466.2|465.9|0
1770971350000|2026-02-13 08:29:10|466.3||466.1||466.3||466.1||0
1770971360000|2026-02-13 08:29:20|466.2|466|466.3|466|466.3|466|466.2|466|824
1770971370000|2026-02-13 08:29:30|466.5|466.2|466.5|466.2|466.5|466.2|466.5|466.2|1701
1770971400000|2026-02-13 08:30:00|466.8|466.5|466.5|466.3|466.8|466.5|466.5|466.3|0
1770971410000|2026-02-13 08:30:10|466.6|466.7|466.9|466.8|467|466.8|466.6|466.7|170
1770971420000|2026-02-13 08:30:20||466.7||466.7||466.7||466.7|0
1770971430000|2026-02-13 08:30:30|||||||||993
1770971470000|2026-02-13 08:31:10|||||||||1234
1770971480000|2026-02-13 08:31:20|467.3|467|467.3|467|467.3|467|467.3|467|0
1770971490000|2026-02-13 08:31:30|467.4|467.1|467.5|467.2|467.5|467.2|467.3|467.1|0
1770971500000|2026-02-13 08:31:40||467.3||467.3||467.3||467.3|0
1770971510000|2026-02-13 08:31:50|467.4|467.2|467.4|467.2|467.4|467.2|467.4|467.2|1224
1770971520000|2026-02-13 08:32:00|467.5||467.5||467.5||467.5||0
1770971530000|2026-02-13 08:32:10|||||||||1000
1770971540000|2026-02-13 08:32:20||467.3||467.3||467.3||467.3|0
1770971550000|2026-02-13 08:32:30|467.7|467.4|467.7|467.4|467.7|467.4|467.7|467.4|1207
1770971560000|2026-02-13 08:32:40|467.8||467.7||467.8||467.7||0
1770971580000|2026-02-13 08:33:00|467.8|467.5|468|467.7|468|467.7|467.8|467.5|0
1770971600000|2026-02-13 08:33:20|||||||||3
1770971610000|2026-02-13 08:33:30||467.8||467.8||467.8||467.8|0
1770971620000|2026-02-13 08:33:40|467.9||467.9||467.9||467.9||0
1770971630000|2026-02-13 08:33:50|468||468||468||467.9||1100
1770971640000|2026-02-13 08:34:00|468.1|467.9|468.1|467.9|468.1|467.9|468.1|467.9|1500
1770971650000|2026-02-13 08:34:10|468.3||468.3||468.3||468.3||18
1770971660000|2026-02-13 08:34:20|468.2|468|468.3|468.1|468.3|468.1|468.2|468|2122
1770971670000|2026-02-13 08:34:30|468.1|467.9|468.1|467.9|468.1|467.9|468|467.9|635
1770971700000|2026-02-13 08:35:00|468.2||468.2||468.2||468.2||0
1770971710000|2026-02-13 08:35:10|468.3|468|468.3|468|468.3|468|468.3|468|0
1770971720000|2026-02-13 08:35:20||468.1||468.1||468.1||468.1|0
1770971730000|2026-02-13 08:35:30|468.5|468.2|468.4|468.1|468.5|468.3|468.4|468.1|0
1770971740000|2026-02-13 08:35:40|468.3||468.3||468.3||468.3||0
1770971750000|2026-02-13 08:35:50|468.4||468.3||468.4||468.3||0
1770971760000|2026-02-13 08:36:00|468.4||468.3||468.4||468.3||0
1770971780000|2026-02-13 08:36:20|468.4||468.4||468.4||468.4||0
1770971790000|2026-02-13 08:36:30|468.3||468.4||468.4||468.3||0
1770971800000|2026-02-13 08:36:40||468.2||468.2||468.2||468.2|0
1770971810000|2026-02-13 08:36:50|468.5||468.5||468.5||468.5||0
1770971820000|2026-02-13 08:37:00|468.6||468.5||468.6||468.5||0
1770971860000|2026-02-13 08:37:40|468.6|468.3|468.6|468.4|468.6|468.4|468.6|468.3|0
1770971880000|2026-02-13 08:38:00|468.5|468.5|468.5|468.3|468.5|468.5|468.5|468.3|262
1770971890000|2026-02-13 08:38:10|468.6||468.5||468.6||468.5||0
1770971950000|2026-02-13 08:39:10|468.8|468.5|468.8|468.6|468.8|468.6|468.8|468.5|461
1770971980000|2026-02-13 08:39:40|468.7|468.5|468.7|468.5|468.7|468.5|468.7|468.5|108
1770971990000|2026-02-13 08:39:50|468.8|468.4|468.6|468.4|468.8|468.4|468.6|468.4|1076
1770972000000|2026-02-13 08:40:00|468.4|468.2|468.4|468.2|468.4|468.2|468.4|468.2|1585
1770972040000|2026-02-13 08:40:40|468.5||468.5||468.5||468.5||600
1770972060000|2026-02-13 08:41:00|468.6|468.3|468.6|468.3|468.7|468.4|468.6|468.3|578
1770972070000|2026-02-13 08:41:10|468.7|468.4|468.7|468.4|468.7|468.4|468.7|468.4|0
1770972080000|2026-02-13 08:41:20|468.6||468.7||468.7||468.6||0
1770972090000|2026-02-13 08:41:30|468.6||468.6||468.6||468.6||0
1770972100000|2026-02-13 08:41:40|468.7||468.7||468.7||468.7||0
1770972120000|2026-02-13 08:42:00|468.6||468.6||468.6||468.6||0
1770972150000|2026-02-13 08:42:30|468.7|468.5|468.7|468.4|468.7|468.5|468.7|468.4|0
1770972170000|2026-02-13 08:42:50|468.6||468.6||468.6||468.6||0
1770972180000|2026-02-13 08:43:00|468.7||468.7||468.7||468.7||0
1770972190000|2026-02-13 08:43:10|468.6||468.6||468.6||468.6||0
1770972200000|2026-02-13 08:43:20|468.7||468.7||468.7||468.7||5
1770972210000|2026-02-13 08:43:30|468.8|468.5|468.7|468.5|468.8|468.5|468.7|468.5|0
1770972220000|2026-02-13 08:43:40|468.6|468.4|468.6|468.4|468.6|468.4|468.6|468.4|533
1770972230000|2026-02-13 08:43:50|468.7||468.7||468.7||468.7||0
1770972240000|2026-02-13 08:44:00|468.8|468.5|468.7|468.5|468.8|468.5|468.7|468.5|0
1770972250000|2026-02-13 08:44:10|468.8||468.8||468.8||468.8||0
1770972260000|2026-02-13 08:44:20|468.7||468.7||468.7||468.7||0
1770972270000|2026-02-13 08:44:30|468.8||468.8||468.8||468.8||500
1770972280000|2026-02-13 08:44:40|468.7|468.3|468.5|468.3|468.7|468.3|468.5|468.3|250
1770972290000|2026-02-13 08:44:50|468.7|468.4|468.7|468.4|468.7|468.4|468.7|468.4|675
1770972300000|2026-02-13 08:45:00|||||||||620
1770972320000|2026-02-13 08:45:20|468.5||468.5||468.5||468.5||0
1770972330000|2026-02-13 08:45:30|468.6||468.6||468.7||468.6||620
1770972340000|2026-02-13 08:45:40|468.7|468.5|468.7|468.5|468.7|468.5|468.7|468.5|0
1770972400000|2026-02-13 08:46:40|468.8||468.8||468.8||468.8||0
1770972430000|2026-02-13 08:47:10|||||||||750
1770972440000|2026-02-13 08:47:20|468.9|468.6|469|468.7|469|468.7|468.9|468.6|199
1770972450000|2026-02-13 08:47:30|469.3|468.8|469|468.8|469.3|469|469|468.8|1592
1770972460000|2026-02-13 08:47:40|469.1||469||469.1||469||0
1770972470000|2026-02-13 08:47:50|469.1||469||469.1||469||0
1770972480000|2026-02-13 08:48:00|468.9||468.9||468.9||468.9||0
1770972490000|2026-02-13 08:48:10|468.8|468.7|468.8|468.7|468.9|468.7|468.8|468.7|1376
1770972510000|2026-02-13 08:48:30||468.6||468.6||468.6||468.6|156
1770972530000|2026-02-13 08:48:50|468.7|468.5|468.7|468.5|468.7|468.5|468.7|468.5|0
1770972550000|2026-02-13 08:49:10|468.5|468.4|468.4|468.3|468.5|468.4|468.4|468.3|706
1770972560000|2026-02-13 08:49:20|468.1|468.2|468.1|467.9|468.1|468.2|468.1|467.9|0
1770972580000|2026-02-13 08:49:40|||||||||2137
1770972610000|2026-02-13 08:50:10|468.3|468|468.3|468|468.3|468|468.3|468|0
1770972670000|2026-02-13 08:51:10|468.2||468.2||468.2||468.2||0
1770972700000|2026-02-13 08:51:40|468.3||468.3||468.3||468.3||0
1770972710000|2026-02-13 08:51:50||468.2||468.2||468.2||468.2|0
1770972720000|2026-02-13 08:52:00||468||468||468||468|1
1770972730000|2026-02-13 08:52:10|468.4|468.1|468.4|468.1|468.4|468.1|468.4|468.1|762
1770972740000|2026-02-13 08:52:20|468.3||468.3||468.3||468.3||0
1770972770000|2026-02-13 08:52:50|468.4||468.4||468.4||468.4||0
1770972800000|2026-02-13 08:53:20|468.5|468.2|468.5|468.3|468.5|468.3|468.5|468.2|0
1770972810000|2026-02-13 08:53:30|468.6||468.6||468.6||468.6||0
1770972840000|2026-02-13 08:54:00|468.5|468.2|468.4|468.2|468.5|468.2|468.4|468.2|0
1770972870000|2026-02-13 08:54:30|468.2|468|468.2|468.1|468.2|468.1|468.2|468|0
1770972880000|2026-02-13 08:54:40|468.3||468.3||468.3||468.3||0
1770972930000|2026-02-13 08:55:30|468.4||468.4||468.4||468.4||0
1770972940000|2026-02-13 08:55:40|468.3||468.3||468.3||468.3||0
1770972950000|2026-02-13 08:55:50|468.4||468.4||468.4||468.4||0
1770972980000|2026-02-13 08:56:20|468.8|468.2|468.8|468.6|468.8|468.6|468.8|468.2|914
1770972990000|2026-02-13 08:56:30|468.7|468.5|468.1|467.8|468.7|468.5|468.1|467.8|2582
1770973000000|2026-02-13 08:56:40|468|467.9|468|467.9|468|467.9|468|467.9|0
1770973050000|2026-02-13 08:57:30|468.2||468||468.2||468||1087
1770973080000|2026-02-13 08:58:00|468.1||468.1||468.1||468.1||1001
1770973110000|2026-02-13 08:58:30|468.3|468|468.3|468|468.3|468|468.3|468|0
1770973130000|2026-02-13 08:58:50||468.1||468.1||468.1||468.1|0
1770973150000|2026-02-13 08:59:10|468.2|468|468.2|468|468.2|468|468.2|468|0
1770973160000|2026-02-13 08:59:20|468.3||468.3||468.3||468.3||0
1770973200000|2026-02-13 09:00:00||468.1||468.1||468.1||468.1|0
1770973220000|2026-02-13 09:00:20|468.4||468.4||468.4||468.4||609
1770973250000|2026-02-13 09:00:50|468.6|468.3|468.6|468.3|468.6|468.3|468.6|468.3|0
1770973260000|2026-02-13 09:01:00|468.5|468.2|468.3|468.1|468.5|468.2|468.3|468.1|0
1770973280000|2026-02-13 09:01:20|468.4||468.4||468.4||468.4||0
1770973290000|2026-02-13 09:01:30|468.3||468.3||468.3||468.3||0
1770973300000|2026-02-13 09:01:40|468.4||468.4||468.4||468.4||0
1770973320000|2026-02-13 09:02:00|468.3|468.2|468.4|468.2|468.4|468.2|468.3|468.2|756
1770973360000|2026-02-13 09:02:40|468.3|468.1|468.3|468.1|468.3|468.1|468.3|468.1|0
1770973370000|2026-02-13 09:02:50|468|467.8|468.1|467.8|468.1|467.8|467.9|467.8|2511
1770973390000|2026-02-13 09:03:10|468.2|467.9|468.2|468|468.2|468|468.2|467.9|0
1770973400000|2026-02-13 09:03:20||468.1||468.1||468.1||468.1|0
1770973420000|2026-02-13 09:03:40||468||468||468||468|995
1770973450000|2026-02-13 09:04:10|||||||||1523
1770973460000|2026-02-13 09:04:20|468.1|467.9|468.1|467.9|468.1|467.9|468.1|467.9|0
1770973470000|2026-02-13 09:04:30|468|467.8|468|467.8|468|467.8|468|467.8|787
1770973490000|2026-02-13 09:04:50|468.1|467.9|468.3|468|468.3|468|468.1|467.9|0
1770973500000|2026-02-13 09:05:00||468.1||468.1||468.1||468.1|0
1770973510000|2026-02-13 09:05:10|468.2|468|468.2|468|468.2|468|468.2|468|169
1770973550000|2026-02-13 09:05:50|468.1|467.9|468.1|467.9|468.1|467.9|468.1|467.9|2460
1770973570000|2026-02-13 09:06:10|468.3|468|468.3|468.1|468.3|468.1|468.3|468|2137
1770973630000|2026-02-13 09:07:10|468.1|467.9|467.9|467.8|468.1|468|467.9|467.8|1974
1770973650000|2026-02-13 09:07:30|468||468||468||468||413
1770973660000|2026-02-13 09:07:40|468.1|468|468.2|468|468.2|468|468.1|468|0
1770973680000|2026-02-13 09:08:00|468.3|468.1|468.3|468.1|468.3|468.1|468.3|468.1|1211
1770973690000|2026-02-13 09:08:10|468.2|468.2|468.2|468.1|468.2|468.2|468.2|468.1|0
1770973700000|2026-02-13 09:08:20|468.3|468|468.3|468|468.3|468|468.3|468|0
1770973710000|2026-02-13 09:08:30|468.2||468.2||468.2||468.2||0
1770973720000|2026-02-13 09:08:40|468.3||468.3||468.3||468.3||0
1770973750000|2026-02-13 09:09:10||468.1||468.1||468.1||468.1|1000
1770973760000|2026-02-13 09:09:20|468.4||468.4||468.4||468.4||0
1770973780000|2026-02-13 09:09:40||468.2||468.2||468.2||468.2|0
1770973800000|2026-02-13 09:10:00|468.3||468.3||468.3||468.3||0
1770973810000|2026-02-13 09:10:10|||||||||10
1770973830000|2026-02-13 09:10:30|468.4||468.4||468.4||468.4||20
1770973850000|2026-02-13 09:10:50|468.3||468.3||468.3||468.3||0
1770973870000|2026-02-13 09:11:10|468.2|468.1|468.2|468.1|468.2|468.1|468.2|468.1|0
1770973880000|2026-02-13 09:11:20|468.4||468.3||468.4||468.3||5819
1770973890000|2026-02-13 09:11:30|468.4|468.2|468.4|468.2|468.4|468.2|468.4|468.2|20
1770973960000|2026-02-13 09:12:40|468.5|468.3|468.5|468.3|468.5|468.3|468.5|468.3|0
1770974020000|2026-02-13 09:13:40|468.4|468.2|468.4|468.2|468.4|468.2|468.4|468.2|56
1770974050000|2026-02-13 09:14:10|468.5|468.1|468.1|467.9|468.5|468.1|468.1|467.9|1017
1770974060000|2026-02-13 09:14:20|468.3|468.1|468.3|468|468.3|468.1|468.3|468|0
1770974100000|2026-02-13 09:15:00|468.4|468.1|468.4|468.1|468.4|468.1|468.4|468.1|0
1770974160000|2026-02-13 09:16:00|468.3||468.3||468.3||468.3||0
1770974170000|2026-02-13 09:16:10|468.4||468.4||468.4||468.4||2000
1770974180000|2026-02-13 09:16:20|468.2|467.9|468.1|467.9|468.2|467.9|468.1|467.9|872
1770974200000|2026-02-13 09:16:40|468||468||468||468||0
1770974210000|2026-02-13 09:16:50|468.1||468.1||468.1||468.1||0
1770974220000|2026-02-13 09:17:00|468|467.8|468.1|467.9|468.1|467.9|468|467.8|516
1770974230000|2026-02-13 09:17:10|468.3|468.1|468.3|468.2|468.3|468.2|468.3|468.1|744
1770974240000|2026-02-13 09:17:20|468.5|468.3|468.5|468.3|468.5|468.3|468.5|468.3|0
1770974260000|2026-02-13 09:17:40|468.4|468.4|468.4|468.3|468.4|468.4|468.4|468.3|0
1770974270000|2026-02-13 09:17:50|468.5|468.2|468.4|468.2|468.5|468.2|468.4|468.2|687
1770974300000|2026-02-13 09:18:20|468.5|468.3|468.5|468.3|468.5|468.3|468.5|468.3|0
1770974310000|2026-02-13 09:18:30|468.6|468.4|468.6|468.5|468.7|468.6|468.6|468.4|596
1770974320000|2026-02-13 09:18:40||468.4||468.4||468.4||468.4|92
1770974330000|2026-02-13 09:18:50|468.4|468.2|468.4|468.3|468.4|468.3|468.4|468.2|2300
1770974340000|2026-02-13 09:19:00|468.3|468.2|468.3|468.2|468.3|468.2|468.3|468.2|0
1770974360000|2026-02-13 09:19:20||468.1||468.1||468.1||468.1|393
1770974400000|2026-02-13 09:20:00||468.2||468.2||468.2||468.2|0
1770974450000|2026-02-13 09:20:50||468.1||468.1||468.1||468.1|0
1770974520000|2026-02-13 09:22:00||468.2||468.2||468.2||468.2|0
1770974560000|2026-02-13 09:22:40|468.2|468.1|468.3|468.1|468.3|468.1|468.2|468.1|0
1770974590000|2026-02-13 09:23:10|468.1|468|468.1|468|468.2|468|468.1|468|0
1770974620000|2026-02-13 09:23:40||467.9||467.9||467.9||467.9|12
1770974630000|2026-02-13 09:23:50||468||468||468||468|0
1770974640000|2026-02-13 09:24:00||467.9||467.9||467.9||467.9|1000
1770974700000|2026-02-13 09:25:00||468||468||468||468|0
1770974750000|2026-02-13 09:25:50||467.9||467.9||467.9||467.9|0
1770974770000|2026-02-13 09:26:10|468||468||468||468||500
1770974780000|2026-02-13 09:26:20|468.1|468|468.1|468|468.1|468|468.1|468|1823
1770974800000|2026-02-13 09:26:40|||||||||356
1770974810000|2026-02-13 09:26:50|468.3|468.1|468.3|468.1|468.3|468.1|468.3|468.1|0
1770974840000|2026-02-13 09:27:20|468.2|468|468.2|468|468.2|468|468.2|468|0
1770974880000|2026-02-13 09:28:00|468.3|468.1|468.3|468.1|468.3|468.2|468.3|468.1|92
1770974920000|2026-02-13 09:28:40|468.2||468.2||468.2||468.2||0
1770974960000|2026-02-13 09:29:20|468.3|468.2|468.3|468.2|468.3|468.2|468.3|468.2|271
1770975000000|2026-02-13 09:30:00|||||||||109
1770975010000|2026-02-13 09:30:10|468.2|468.1|468.3|468.1|468.3|468.1|468.2|468.1|13
1770975030000|2026-02-13 09:30:30|468.2|468|468.1|467.9|468.2|468|468.1|467.9|2142
1770975070000|2026-02-13 09:31:10|468.4|468.2|468.4|468.2|468.4|468.2|468.4|468.2|0
1770975080000|2026-02-13 09:31:20||468.3||468.3||468.3||468.3|0
1770975230000|2026-02-13 09:33:50|468.3|468.2|467.6|467.4|468.3|468.2|467.6|467.4|19
1770975240000|2026-02-13 09:34:00|467.5|467.3|467.5|467.3|467.5|467.3|467.5|467.3|92
1770975250000|2026-02-13 09:34:10|467.4|467.2|467.4|467.2|467.4|467.2|467.4|467.2|0
1770975260000|2026-02-13 09:34:20||467.3||467.3||467.3||467.3|0
1770975300000|2026-02-13 09:35:00||467.2||467.2||467.2||467.2|0
1770975370000|2026-02-13 09:36:10|467.3||467.3||467.3||467.3||0
1770975380000|2026-02-13 09:36:20||467.1||467.1||467.1||467.1|380
1770975390000|2026-02-13 09:36:30|467.2|467|467.2|467|467.2|467|467.2|467|1283
1770975410000|2026-02-13 09:36:50|467|466.9|467|466.9|467|466.9|467|466.9|476
1770975420000|2026-02-13 09:37:00|467.1||467.1||467.1||467.1||980
1770975430000|2026-02-13 09:37:10|||||||||723
1770975440000|2026-02-13 09:37:20|467.2|467.1|467.2|467.1|467.2|467.1|467.2|467.1|0
1770975480000|2026-02-13 09:38:00|||||||||1000
1770975510000|2026-02-13 09:38:30|467.1|467|467.1|467|467.1|467|467.1|467|0
1770975580000|2026-02-13 09:39:40|467|466.9|467.1|466.9|467.1|466.9|467|466.9|0
1770975620000|2026-02-13 09:40:20|467.5|467.2|467.4|467.3|467.5|467.3|467.3|467.2|2223
1770975640000|2026-02-13 09:40:40|467.3|467.2|467.3|467.1|467.3|467.2|467.3|467.1|1211
1770975650000|2026-02-13 09:40:50|467.1|467|467.1|466.9|467.1|467|467.1|466.9|1601
1770975660000|2026-02-13 09:41:00|467||467.1||467.1||467||2142
1770975680000|2026-02-13 09:41:20||467||467||467||467|0
1770975690000|2026-02-13 09:41:30|||||||||1
1770975700000|2026-02-13 09:41:40|467|466.9|467|466.9|467|466.9|467|466.9|198
1770975710000|2026-02-13 09:41:50|467.2|467|467.2|467|467.2|467|467.2|467|461
1770975740000|2026-02-13 09:42:20|467.1|466.8|467.1|466.8|467.1|466.8|467.1|466.8|0
1770975750000|2026-02-13 09:42:30||467||466.9||467||466.9|0
1770975760000|2026-02-13 09:42:40|467.2||467.2||467.2||467.2||0
1770975770000|2026-02-13 09:42:50|467.1||467.1||467.1||467.1||0
1770975780000|2026-02-13 09:43:00|||||||||2000
1770975860000|2026-02-13 09:44:20|||||||||3211
1770975870000|2026-02-13 09:44:30|467.2|467|467.2|467|467.2|467|467.2|467|0
1770975890000|2026-02-13 09:44:50|467.1|466.9|467|466.9|467.1|466.9|467|466.9|0
1770975900000|2026-02-13 09:45:00|467.1||467.1||467.1||467.1||0
1770975910000|2026-02-13 09:45:10|467|466.8|467|466.8|467|466.8|467|466.8|1211
1770975920000|2026-02-13 09:45:20|467.1|466.9|467.1|466.9|467.1|466.9|467|466.9|1750
1770975970000|2026-02-13 09:46:10|467.2||467.2||467.2||467.2||0
1770975990000|2026-02-13 09:46:30|467.1||467.1||467.1||467.1||0
1770976010000|2026-02-13 09:46:50|467||467||467||467||0
1770976030000|2026-02-13 09:47:10|467.2|467|467.1|466.9|467.2|467|467.1|466.9|0
1770976040000|2026-02-13 09:47:20|467|466.8|467|466.8|467|466.8|466.9|466.8|0
1770976060000|2026-02-13 09:47:40|467.1||467.1||467.1||467.1||0
1770976130000|2026-02-13 09:48:50|467.7|467.5|467.4|467.3|467.7|467.5|467.4|467.3|1112
1770976140000|2026-02-13 09:49:00|467.3|467.1|467.4|467.2|467.4|467.2|467.3|467.1|1165
1770976220000|2026-02-13 09:50:20|||||||||1790
1770976230000|2026-02-13 09:50:30|467.3|467.1|467.3|467.1|467.3|467.1|467.3|467.1|0
1770976260000|2026-02-13 09:51:00|467.2||467.2||467.2||467.2||1844
1770976330000|2026-02-13 09:52:10|467.3||467.3||467.3||467.3||1204
1770976430000|2026-02-13 09:53:50|467.2||467.3||467.3||467.2||2936
1770976480000|2026-02-13 09:54:40|467.5|467.3|467.6|467.3|467.6|467.3|467.5|467.3|0
1770976490000|2026-02-13 09:54:50|467.5|467.4|467.5|467.3|467.5|467.4|467.5|467.3|0
1770976500000|2026-02-13 09:55:00|467.6|467.4|467.7|467.5|467.7|467.5|467.6|467.4|297
1770976510000|2026-02-13 09:55:10||467.6||467.5||467.6||467.5|0
1770976550000|2026-02-13 09:55:50|467.8||467.8||467.8||467.8||0
1770976560000|2026-02-13 09:56:00|467.9|467.6|467.8|467.6|467.9|467.6|467.8|467.6|0
1770976660000|2026-02-13 09:57:40|467.7||467.7||467.7||467.7||0
1770976670000|2026-02-13 09:57:50|467.8||467.9||467.9||467.7||0
1770976710000|2026-02-13 09:58:30||467.7||467.7||467.7||467.7|0
1770976740000|2026-02-13 09:59:00|||||||||5
1770976770000|2026-02-13 09:59:30|468|467.8|468|467.9|468|467.9|468|467.7|0
1770976810000|2026-02-13 10:00:10|||||||||150
1770976820000|2026-02-13 10:00:20|468.2|468|468.3|468|468.4|468.1|468.2|468|921
1770976830000|2026-02-13 10:00:30|468.2||468.3||468.3||468.2||0
1770976860000|2026-02-13 10:01:00|468.2||468.2||468.2||468.2||0
1770976870000|2026-02-13 10:01:10|468.3|468.1|468.3|468.1|468.3|468.1|468.3|468.1|3
1770976880000|2026-02-13 10:01:20|468.2||468.2||468.2||468.2||0
1770976920000|2026-02-13 10:02:00|468.3|468.2|468.4|468.3|468.4|468.3|468.3|468.2|0
1770976930000|2026-02-13 10:02:10|468.3|468.2|468.3|468.2|468.3|468.2|468.3|468.2|227
1770976940000|2026-02-13 10:02:20|468.5|468.3|468.5|468.3|468.5|468.3|468.5|468.3|2136
1770976960000|2026-02-13 10:02:40|468.6|468.5|468.7|468.5|468.7|468.5|468.6|468.5|1490
1770976970000|2026-02-13 10:02:50|468.6||468.6||468.6||468.6||1276
1770976980000|2026-02-13 10:03:00|468.7||468.7||468.7||468.7||0
1770977000000|2026-02-13 10:03:20|468.6||468.6||468.7||468.6||40
1770977010000|2026-02-13 10:03:30|468.7||468.6||468.7||468.6||565
1770977020000|2026-02-13 10:03:40|468.7||468.7||468.7||468.7||3
1770977040000|2026-02-13 10:04:00|468.6||468.7||468.7||468.6||1200
1770977060000|2026-02-13 10:04:20|468.1|467.9|468.2|468|468.2|468|468.1|467.9|1331
1770977070000|2026-02-13 10:04:30|468.1|467.9|468.1|467.9|468.1|468|468.1|467.9|1021
1770977100000|2026-02-13 10:05:00|468|467.8|468.1|467.8|468.1|467.8|468|467.8|778
1770977110000|2026-02-13 10:05:10|468|467.7|467.9|467.7|468|467.7|467.9|467.7|341
1770977120000|2026-02-13 10:05:20|467.7|467.6|467.6|467.5|467.7|467.6|467.6|467.5|2185
1770977150000|2026-02-13 10:05:50|467.5|467.4|467.5|467.4|467.5|467.4|467.5|467.4|0
1770977160000|2026-02-13 10:06:00|467.6||467.6||467.6||467.6||2917
1770977170000|2026-02-13 10:06:10|467.8|467.6|467.8|467.7|467.8|467.7|467.8|467.6|815
1770977190000|2026-02-13 10:06:30|467.6|467.6|467.6|467.5|467.6|467.6|467.6|467.5|0
1770977200000|2026-02-13 10:06:40|467.5|467.4|467.6|467.4|467.6|467.4|467.5|467.4|1227
1770977210000|2026-02-13 10:06:50||467.3||467.4||467.4||467.3|1276
1770977240000|2026-02-13 10:07:20|467.5||467.5||467.5||467.5||0
1770977280000|2026-02-13 10:08:00|467.7|467.5|467.7|467.4|467.7|467.5|467.7|467.4|535
1770977290000|2026-02-13 10:08:10|467.6||467.6||467.6||467.6||0
1770977300000|2026-02-13 10:08:20|467.5||467.5||467.5||467.5||1840
1770977310000|2026-02-13 10:08:30|467.4|467.3|467.4|467.3|467.4|467.3|467.4|467.3|1126
1770977320000|2026-02-13 10:08:40|467.3|467.2|467.3|467.2|467.3|467.2|467.3|467.2|478
1770977330000|2026-02-13 10:08:50|||||||||2001
1770977340000|2026-02-13 10:09:00|467.2|467.1|467.4|467.3|467.4|467.3|467.2|467.1|1564
1770977370000|2026-02-13 10:09:30|467.3|467.2|467.4|467.2|467.4|467.2|467.3|467.2|1276
1770977390000|2026-02-13 10:09:50|467.3||467.3||467.3||467.3||0
1770977400000|2026-02-13 10:10:00|467.4||467.4||467.4||467.4||0
1770977410000|2026-02-13 10:10:10|467.3||467.3||467.3||467.3||0
1770977440000|2026-02-13 10:10:40|||||||||684
1770977460000|2026-02-13 10:11:00|467.2|467.1|467.1|466.9|467.2|467.1|467.1|466.9|474
1770977470000|2026-02-13 10:11:10|467|466.8|467|466.8|467|466.8|467|466.8|0
1770977490000|2026-02-13 10:11:30|466.9|466.7|466.9|466.7|466.9|466.7|466.9|466.7|1276
1770977500000|2026-02-13 10:11:40|466.8||466.8||466.8||466.8||0
1770977510000|2026-02-13 10:11:50|||||||||186
1770977530000|2026-02-13 10:12:10|||||||||35
1770977560000|2026-02-13 10:12:40|466.9||466.9||466.9||466.9||746
1770977590000|2026-02-13 10:13:10|466.8|466.6|466.8|466.6|466.8|466.6|466.8|466.6|0
1770977610000|2026-02-13 10:13:30|466.7|466.7|466.8|466.7|466.9|466.7|466.7|466.7|70
1770977630000|2026-02-13 10:13:50||466.6||466.6||466.6||466.6|677
1770977650000|2026-02-13 10:14:10|466.7|466.4|466.6|466.4|466.7|466.4|466.6|466.4|2242
1770977680000|2026-02-13 10:14:40|466.7||466.6||466.7||466.6||2300
1770977690000|2026-02-13 10:14:50|466.7|466.5|466.7|466.5|466.7|466.5|466.7|466.5|0
1770977710000|2026-02-13 10:15:10|466.4|466.4|466.5|466.3|466.5|466.4|466.4|466.3|327
1770977720000|2026-02-13 10:15:20|466.3|466.1|466.4|466.1|466.4|466.1|466.3|466.1|458
1770977730000|2026-02-13 10:15:30|466.3|466.2|466.4|466.2|466.4|466.2|466.3|466.2|668
1770977750000|2026-02-13 10:15:50|466.5||466.5||466.5||466.5||0
1770977760000|2026-02-13 10:16:00|466.4|466.3|466.7|466.5|466.7|466.5|466.4|466.3|875
1770977780000|2026-02-13 10:16:20|466.6||466.7||466.7||466.6||0
1770977800000|2026-02-13 10:16:40|466.6||466.7||466.7||466.6||781
1770977850000|2026-02-13 10:17:30|466.8|466.6|466.8|466.6|466.8|466.6|466.8|466.6|645
1770977870000|2026-02-13 10:17:50|466.9|466.7|466.9|466.7|466.9|466.7|466.9|466.7|659
1770977890000|2026-02-13 10:18:10|467||467||467||467||0
1770977900000|2026-02-13 10:18:20|466.9|466.6|466.8|466.6|466.9|466.6|466.8|466.6|0
1770977920000|2026-02-13 10:18:40|466.7||466.8||466.8||466.7||0
1770977980000|2026-02-13 10:19:40|466.6|466.5|466.7|466.6|466.7|466.6|466.6|466.5|1265
1770978000000|2026-02-13 10:20:00|466.9|466.7|466.9|466.7|466.9|466.7|466.9|466.7|0
1770978020000|2026-02-13 10:20:20|||||||||1276
1770978040000|2026-02-13 10:20:40|467||467||467||467||0
1770978080000|2026-02-13 10:21:20|467.1|466.8|467.1|466.8|467.1|466.8|467.1|466.8|500
1770978090000|2026-02-13 10:21:30|467|466.7|467|466.8|467|466.8|467|466.7|1276
1770978110000|2026-02-13 10:21:50|466.9||466.9||466.9||466.9||0
1770978210000|2026-02-13 10:23:30|467.1|466.9|467.1|466.9|467.1|466.9|467.1|466.9|693
1770978220000|2026-02-13 10:23:40|467.2|467|467.2|467|467.2|467.1|467.2|467|0
1770978230000|2026-02-13 10:23:50|467.3||467.3||467.3||467.3||0
1770978240000|2026-02-13 10:24:00|467.2||467.2||467.2||467.2||0
1770978260000|2026-02-13 10:24:20|467.1||467.1||467.1||467.1||0
1770978300000|2026-02-13 10:25:00|467.2|467.1|467.3|467.1|467.3|467.1|467.2|467.1|1179
1770978310000|2026-02-13 10:25:10|467.1|467|467.2|467|467.2|467|467.1|467|0
1770978340000|2026-02-13 10:25:40|467.3||467.3||467.3||467.3||0
1770978350000|2026-02-13 10:25:50||467.1||467.1||467.1||467.1|0
1770978390000|2026-02-13 10:26:30|467.4|467.2|467.4|467.2|467.4|467.2|467.4|467.2|908
1770978400000|2026-02-13 10:26:40|467.3||467.4||467.4||467.3||0
1770978440000|2026-02-13 10:27:20|467.5||467.5||467.5||467.5||0
1770978490000|2026-02-13 10:28:10||467.3||467.3||467.3||467.3|0
1770978500000|2026-02-13 10:28:20|467.4||467.4||467.4||467.4||0
1770978550000|2026-02-13 10:29:10|467.5||467.5||467.5||467.5||0
1770978680000|2026-02-13 10:31:20|467.4|467.4|467.5|467.3|467.5|467.4|467.4|467.3|0
1770978720000|2026-02-13 10:32:00||467.4||467.3||467.4||467.3|370
1770978730000|2026-02-13 10:32:10|467.6|467.4|467.6|467.4|467.6|467.4|467.6|467.4|475
1770978750000|2026-02-13 10:32:30|467.4|467.3|467.4|467.3|467.4|467.3|467.4|467.3|502
1770978760000|2026-02-13 10:32:40|467.5|467.4|467.5|467.4|467.5|467.4|467.5|467.4|407
1770978810000|2026-02-13 10:33:30|467.4|467.3|467.4|467.3|467.4|467.3|467.4|467.3|824
1770978870000|2026-02-13 10:34:30|467.5||467.5||467.5||467.5||262
1770979020000|2026-02-13 10:37:00|467.6|467.5|467.8|467.6|467.8|467.6|467.6|467.5|409
1770979100000|2026-02-13 10:38:20|||||||||100
1770979280000|2026-02-13 10:41:20|467.7||467.8||467.8||467.7||0
1770979310000|2026-02-13 10:41:50|467.7||467.7||467.7||467.7||0
1770979330000|2026-02-13 10:42:10|467.6|467.5|467.7|467.5|467.7|467.5|467.6|467.5|847
1770979340000|2026-02-13 10:42:20|467.5|467.4|467.5|467.4|467.5|467.4|467.5|467.4|391
1770979380000|2026-02-13 10:43:00|467.3|467.1|467.4|467.2|467.4|467.2|467.3|467.1|379
1770979410000|2026-02-13 10:43:30||467.3||467.3||467.3||467.3|0
1770979430000|2026-02-13 10:43:50|467.3|467.2|467.3|467.1|467.3|467.2|467.3|467.1|886
1770979460000|2026-02-13 10:44:20|||||||||331
1770979500000|2026-02-13 10:45:00|467.2||467.2||467.2||467.2||0
1770979530000|2026-02-13 10:45:30|467.1|467|467.1|467|467.1|467|467.1|467|0
1770979560000|2026-02-13 10:46:00|467|466.9|467.1|466.9|467.1|466.9|467|466.9|0
1770979580000|2026-02-13 10:46:20||467||466.9||467||466.9|1014
1770979600000|2026-02-13 10:46:40||467||467||467||467|527
1770979620000|2026-02-13 10:47:00|467|466.9|467|466.9|467|466.9|467|466.9|0
1770979650000|2026-02-13 10:47:30|467.1||467.1||467.1||467.1||0
1770979710000|2026-02-13 10:48:30||467||467||467||467|0
1770979720000|2026-02-13 10:48:40|||||||||168
1770979730000|2026-02-13 10:48:50||466.9||466.9||466.9||466.9|0
1770979790000|2026-02-13 10:49:50|467|467|467.1|467|467.1|467|467|467|1238
1770979820000|2026-02-13 10:50:20||466.9||466.9||466.9||466.9|0
1770979840000|2026-02-13 10:50:40||467||467||467||467|0
1770979860000|2026-02-13 10:51:00||466.9||466.9||466.9||466.9|0
1770979930000|2026-02-13 10:52:10|467.4|467.3|467.4|467.3|467.4|467.3|467.4|467.3|574
1770979940000|2026-02-13 10:52:20|467.2|467.1|467.2|467.1|467.2|467.1|467.2|467.1|0
1770980000000|2026-02-13 10:53:20|467.3|467.2|467.3|467.2|467.3|467.2|467.3|467.2|0
1770980010000|2026-02-13 10:53:30|467.4||467.4||467.4||467.4||0
1770980040000|2026-02-13 10:54:00|467.3|467.1|467.3|467.1|467.3|467.1|467.3|467.1|0
1770980050000|2026-02-13 10:54:10|467.2||467.2||467.2||467.2||1560
1770980060000|2026-02-13 10:54:20|467.3||467.3||467.3||467.3||0
1770980110000|2026-02-13 10:55:10|||||||||3121
1770980130000|2026-02-13 10:55:30|467.2||467.2||467.2||467.2||0
1770980150000|2026-02-13 10:55:50|467.3||467.3||467.3||467.3||0
1770980180000|2026-02-13 10:56:20|467.4||467.4||467.4||467.4||0
1770980190000|2026-02-13 10:56:30||467.2||467.2||467.2||467.2|0
1770980210000|2026-02-13 10:56:50||467.3||467.2||467.3||467.2|0
1770980260000|2026-02-13 10:57:40|467.3||467.3||467.3||467.3||0
1770980290000|2026-02-13 10:58:10|467.2|467.1|467.2|467.1|467.2|467.1|467.2|467.1|699
1770980310000|2026-02-13 10:58:30|467.1|467|467.1|467|467.1|467|467.1|467|0
1770980360000|2026-02-13 10:59:20||466.9||466.9||466.9||466.9|0
1770980390000|2026-02-13 10:59:50|467.2|467.1|467.4|467.1|467.4|467.2|467.2|467.1|0
1770980410000|2026-02-13 11:00:10|467.3||467.3||467.3||467.3||0
1770980430000|2026-02-13 11:00:30|467.1|466.9|467.1|466.9|467.1|466.9|467.1|466.9|0
1770980460000|2026-02-13 11:01:00||467||467||467||467|0
1770980470000|2026-02-13 11:01:10|467.3|467.1|467.3|467.1|467.3|467.1|467.3|467.1|0
1770980490000|2026-02-13 11:01:30|467.4|467.3|467.4|467.2|467.4|467.3|467.4|467.2|0
1770980500000|2026-02-13 11:01:40|467.3|467.3|467.5|467.3|467.5|467.3|467.3|467.3|0
1770980520000|2026-02-13 11:02:00|467.6|467.4|467.6|467.4|467.6|467.4|467.6|467.4|0
1770980530000|2026-02-13 11:02:10|467.5||467.6||467.6||467.5||0
1770980540000|2026-02-13 11:02:20|467.3|467.2|467.3|467.2|467.3|467.2|467.3|467.2|0
1770980550000|2026-02-13 11:02:30|467.4||467.4||467.4||467.4||1323
1770980590000|2026-02-13 11:03:10|467.2|467|467.4|467.1|467.4|467.1|467.2|467|500
1770980600000|2026-02-13 11:03:20|467.3||467.3||467.3||467.3||0
1770980620000|2026-02-13 11:03:40|467.2||467.2||467.2||467.2||0
1770980650000|2026-02-13 11:04:10|467.3||467.3||467.3||467.3||0
1770980660000|2026-02-13 11:04:20|467.4||467.3||467.4||467.3||0
1770980680000|2026-02-13 11:04:40|467.4||467.4||467.4||467.4||0
1770980690000|2026-02-13 11:04:50|467.5|467.2|467.5|467.2|467.5|467.2|467.5|467.2|0
1770980710000|2026-02-13 11:05:10|467.6|467.4|467.6|467.4|467.6|467.4|467.6|467.4|0
1770980760000|2026-02-13 11:06:00|467.4|467.2|467.4|467.2|467.4|467.2|467.4|467.2|1113
1770980780000|2026-02-13 11:06:20|467.5|467.3|467.5|467.3|467.5|467.3|467.5|467.3|531
1770980810000|2026-02-13 11:06:50|467.4||467.5||467.5||467.4||0
1770980820000|2026-02-13 11:07:00|467.4||467.5||467.5||467.4||0
1770980830000|2026-02-13 11:07:10|467.6|467.4|467.5|467.3|467.6|467.4|467.5|467.3|1296
1770980900000|2026-02-13 11:08:20|467.4||467.4||467.4||467.4||1053
1770980910000|2026-02-13 11:08:30|467.5||467.5||467.5||467.5||0
1770980940000|2026-02-13 11:09:00|467.7|467.5|467.7|467.5|467.7|467.5|467.7|467.5|0
1770980970000|2026-02-13 11:09:30|467.8|467.6|467.8|467.6|467.8|467.6|467.8|467.6|0
1770981050000|2026-02-13 11:10:50|||||||||100
1770981060000|2026-02-13 11:11:00|467.7|467.5|467.7|467.5|467.7|467.5|467.7|467.5|0
1770981130000|2026-02-13 11:12:10|467.5|467.4|467.5|467.4|467.5|467.4|467.5|467.4|553
1770981140000|2026-02-13 11:12:20|467.6||467.6||467.6||467.6||0
1770981200000|2026-02-13 11:13:20||467.5||467.5||467.5||467.5|0
1770981250000|2026-02-13 11:14:10|||||||||243
1770981280000|2026-02-13 11:14:40|467.8|467.7|467.8|467.7|467.8|467.7|467.8|467.7|150
1770981370000|2026-02-13 11:16:10|467.7|467.6|467.7|467.6|467.7|467.6|467.6|467.5|904
1770981420000|2026-02-13 11:17:00|467.5|467.4|467.6|467.5|467.6|467.5|467.5|467.4|330
1770981430000|2026-02-13 11:17:10|467.7||467.7||467.7||467.7||229
1770981450000|2026-02-13 11:17:30||467.4||467.4||467.4||467.4|0
1770981460000|2026-02-13 11:17:40||467.5||467.5||467.5||467.5|0
1770981550000|2026-02-13 11:19:10|||||||||203
1770981580000|2026-02-13 11:19:40|467.6||467.6||467.6||467.6||0
1770981600000|2026-02-13 11:20:00|467.7||467.7||467.7||467.7||0
1770981700000|2026-02-13 11:21:40||467.6||467.6||467.6||467.6|458
1770981720000|2026-02-13 11:22:00||467.5||467.5||467.5||467.5|0
1770981740000|2026-02-13 11:22:20||467.6||467.5||467.6||467.5|399
1770981790000|2026-02-13 11:23:10|467.8|467.6|467.8|467.6|467.8|467.6|467.8|467.6|0
1770981800000|2026-02-13 11:23:20||467.7||467.7||467.7||467.7|0
1770981820000|2026-02-13 11:23:40|||||||||210
1770981850000|2026-02-13 11:24:10|468|467.8|468.1|467.8|468.1|467.9|468|467.8|661
1770981870000|2026-02-13 11:24:30||467.9||467.9||467.9||467.9|0
1770981900000|2026-02-13 11:25:00|468||468||468||468||0
1770981910000|2026-02-13 11:25:10|468.1||468.1||468.1||468.1||0
1770981940000|2026-02-13 11:25:40|||||||||243
1770981990000|2026-02-13 11:26:30|468||468.1||468.1||468||367
1770982030000|2026-02-13 11:27:10|468|468|468|467.9|468|468|468|467.9|0
1770982060000|2026-02-13 11:27:40|467.9|467.8|468|467.8|468|467.8|467.9|467.8|1
1770982140000|2026-02-13 11:29:00|||||||||42
1770982180000|2026-02-13 11:29:40||467.9||467.9||467.9||467.9|3
1770982200000|2026-02-13 11:30:00|467.9|467.8|467.9|467.8|467.9|467.8|467.9|467.8|1
1770982220000|2026-02-13 11:30:20||467.7||467.7||467.7||467.7|0
1770982230000|2026-02-13 11:30:30|467.8|467.6|467.8|467.6|467.8|467.6|467.8|467.6|1476
1770982250000|2026-02-13 11:30:50|||||||||1195
1770982330000|2026-02-13 11:32:10|467.7||467.7||467.7||467.7||0
1770982340000|2026-02-13 11:32:20|467.8||467.8||467.8||467.7||0
1770982350000|2026-02-13 11:32:30|467.7||467.7||467.7||467.7||0
1770982380000|2026-02-13 11:33:00|467.6|467.5|467.7|467.5|467.7|467.5|467.6|467.5|339
1770982430000|2026-02-13 11:33:50|||||||||137
1770982440000|2026-02-13 11:34:00|467.6||467.6||467.6||467.6||0
1770982460000|2026-02-13 11:34:20|467.7||467.7||467.7||467.7||0
1770982490000|2026-02-13 11:34:50|467.9|467.8|467.9|467.8|467.9|467.8|467.9|467.8|0
1770982500000|2026-02-13 11:35:00|467.8|467.7|467.8|467.7|467.8|467.7|467.8|467.7|100
1770982510000|2026-02-13 11:35:10|467.9||467.9||467.9||467.9||425
1770982520000|2026-02-13 11:35:20|467.7|467.6|467.9|467.8|467.9|467.8|467.7|467.6|0
1770982540000|2026-02-13 11:35:40|467.8|467.7|467.8|467.7|467.8|467.7|467.8|467.7|0
1770982550000|2026-02-13 11:35:50|467.9||467.9||467.9||467.9||437
1770982650000|2026-02-13 11:37:30|||||||||1000
1770982930000|2026-02-13 11:42:10|||||||||803
1770982990000|2026-02-13 11:43:10|467.8|467.6|467.9|467.7|467.9|467.7|467.8|467.6|1231
1770983000000|2026-02-13 11:43:20||467.8||467.7||467.8||467.7|0
1770983010000|2026-02-13 11:43:30||467.8||467.8||467.8||467.8|0
1770983030000|2026-02-13 11:43:50|468|467.9|468|467.9|468|467.9|468|467.9|907
1770983070000|2026-02-13 11:44:30|468.1|468|468.2|468|468.2|468|468.1|468|0
1770983100000|2026-02-13 11:45:00|468.3|468.1|468.2|468.1|468.3|468.1|468.2|468.1|824
1770983200000|2026-02-13 11:46:40|468.1|468|468.1|467.9|468.1|468|468.1|467.9|612
1770983240000|2026-02-13 11:47:20|467.8|467.6|468|467.8|468|467.8|467.7|467.6|1930
1770983260000|2026-02-13 11:47:40|467.9|467.7|467.8|467.6|467.9|467.7|467.8|467.6|0
1770983300000|2026-02-13 11:48:20||467.5||467.6||467.6||467.5|0
1770983360000|2026-02-13 11:49:20||467.7||467.6||467.7||467.6|0
1770983370000|2026-02-13 11:49:30||467.7||467.7||467.7||467.7|0
1770983400000|2026-02-13 11:50:00||467.6||467.7||467.7||467.6|0
1770983420000|2026-02-13 11:50:20|467.9||467.9||467.9||467.9||1111
1770983430000|2026-02-13 11:50:30|||||||||1000
1770983440000|2026-02-13 11:50:40|467.8|467.6|467.6|467.4|467.8|467.6|467.6|467.4|0
1770983490000|2026-02-13 11:51:30|467.4|467.2|467.4|467.2|467.4|467.2|467.4|467.2|374
1770983500000|2026-02-13 11:51:40||467.1||467.1||467.1||467.1|0
1770983510000|2026-02-13 11:51:50||467.2||467.2||467.2||467.2|0
1770983520000|2026-02-13 11:52:00|467.3|467.1|467.2|467|467.3|467.1|467.2|467|0
1770983530000|2026-02-13 11:52:10|467.3|467.1|467.3|467.1|467.3|467.1|467.3|467.1|0
1770983540000|2026-02-13 11:52:20||467.2||467.1||467.2||467.1|0
1770983570000|2026-02-13 11:52:50|467.4|467.2|467.5|467.3|467.5|467.3|467.4|467.2|1787
1770983580000|2026-02-13 11:53:00|467.4|467.2|467.3|467.1|467.4|467.2|467.3|467.1|0
1770983610000|2026-02-13 11:53:30|467.4|467.2|467.4|467.2|467.4|467.2|467.4|467.2|0
1770983630000|2026-02-13 11:53:50|||||||||87
1770983640000|2026-02-13 11:54:00|467.5|467.3|467.5|467.3|467.5|467.3|467.5|467.3|0
1770983650000|2026-02-13 11:54:10|467.2|467|467.2|467|467.2|467|467.2|467|1419
1770983660000|2026-02-13 11:54:20|467.4|467.2|467.4|467.2|467.4|467.2|467.4|467.2|928
1770983670000|2026-02-13 11:54:30|467.5|467.3|467.5|467.3|467.5|467.3|467.5|467.3|896
1770983680000|2026-02-13 11:54:40||467.2||467.2||467.2||467.2|0
1770983710000|2026-02-13 11:55:10|467.4||467.4||467.4||467.4||0
1770983720000|2026-02-13 11:55:20|||||||||26
1770983730000|2026-02-13 11:55:30|467.5|467.3|467.5|467.3|467.6|467.4|467.5|467.3|799
1770983740000|2026-02-13 11:55:40|467.2|467|467.2|467|467.2|467|467.2|467|0
1770983760000|2026-02-13 11:56:00|467.3|467.1|467.4|467.2|467.4|467.2|467.3|467.1|0
1770983860000|2026-02-13 11:57:40|467.2|467|467.2|467|467.2|467|467.2|467|520
1770983900000|2026-02-13 11:58:20|467.1||467.1||467.1||467.1||0
1770983910000|2026-02-13 11:58:30|467|466.8|467|466.8|467|466.8|467|466.8|555
1770983940000|2026-02-13 11:59:00||466.9||466.8||466.9||466.8|0
1770983960000|2026-02-13 11:59:20||466.9||466.9||466.9||466.9|0
1770984000000|2026-02-13 12:00:00|467.1|467.1|467.3|467.1|467.3|467.1|467.1|467.1|1195
1770984030000|2026-02-13 12:00:30|467.2||467.2||467.2||467.2||0
1770984050000|2026-02-13 12:00:50|467.4|467.2|467.4|467.2|467.4|467.2|467.4|467.2|500
1770984060000|2026-02-13 12:01:00|467.2|467|467.2|467|467.2|467|467.2|467|0
1770984140000|2026-02-13 12:02:20|467.3||467.3||467.3||467.3||0
1770984150000|2026-02-13 12:02:30|467.4|467.1|467.4|467.2|467.4|467.2|467.4|467.1|0
1770984190000|2026-02-13 12:03:10|||||||||373
1770984250000|2026-02-13 12:04:10|467.5|467.3|467.5|467.3|467.5|467.3|467.5|467.3|0
1770984290000|2026-02-13 12:04:50|||||||||250
1770984330000|2026-02-13 12:05:30|467.6|467.4|467.5|467.4|467.6|467.4|467.5|467.4|654
1770984350000|2026-02-13 12:05:50|||||||||2
1770984360000|2026-02-13 12:06:00||467.3||467.4||467.4||467.3|0
1770984390000|2026-02-13 12:06:30||467.3||467.4||467.4||467.3|3
1770984410000|2026-02-13 12:06:50|467.6|467.5|467.7|467.5|467.7|467.5|467.6|467.5|552
1770984430000|2026-02-13 12:07:10|467.6|467.3|467.5|467.3|467.6|467.3|467.5|467.3|0
1770984500000|2026-02-13 12:08:20|467.4||467.4||467.4||467.4||36
1770984510000|2026-02-13 12:08:30||467.2||467.2||467.2||467.2|895
1770984540000|2026-02-13 12:09:00|467.3||467.3||467.3||467.3||93
1770984550000|2026-02-13 12:09:10|467.4||467.4||467.4||467.4||29
1770984570000|2026-02-13 12:09:30|467.3|467.1|467.2|467|467.3|467.1|467.2|467|500
1770984600000|2026-02-13 12:10:00|467.3|467.1|467.3|467.1|467.3|467.1|467.3|467.1|0
1770984610000|2026-02-13 12:10:10|467.4|467.2|467.4|467.2|467.4|467.2|467.4|467.2|41
1770984640000|2026-02-13 12:10:40|467.5|467.3|467.5|467.3|467.5|467.3|467.5|467.3|837
1770984650000|2026-02-13 12:10:50||467.2||467.2||467.2||467.2|0
1770984720000|2026-02-13 12:12:00|467.6|467.3|467.6|467.4|467.6|467.4|467.6|467.3|2
1770984770000|2026-02-13 12:12:50|467.4|467.3|467.4|467.3|467.4|467.3|467.4|467.3|534
1770984780000|2026-02-13 12:13:00||467.2||467.2||467.3||467.2|554
1770984930000|2026-02-13 12:15:30|467.5|467.3|467.5|467.3|467.5|467.3|467.5|467.3|1916
1770984950000|2026-02-13 12:15:50|467.6|467.4|467.6|467.4|467.6|467.4|467.6|467.4|0
1770984960000|2026-02-13 12:16:00|467.5|467.3|467.4|467.3|467.5|467.3|467.4|467.3|403
1770984970000|2026-02-13 12:16:10|467.5||467.5||467.5||467.5||0
1770984990000|2026-02-13 12:16:30|467.4|467.2|467.4|467.2|467.4|467.2|467.3|467.2|0
1770985000000|2026-02-13 12:16:40|467.2|467.1|467.3|467.1|467.3|467.1|467.2|467.1|455
1770985030000|2026-02-13 12:17:10|||||||||1337
1770985040000|2026-02-13 12:17:20|467.2|467|467.1|466.9|467.2|467|467.1|466.9|724
1770985080000|2026-02-13 12:18:00|||||||||1981
1770985110000|2026-02-13 12:18:30|467||467||467||467||0
1770985120000|2026-02-13 12:18:40|467.1|466.8|467.1|467|467.1|467|467.1|466.8|79
1770985130000|2026-02-13 12:18:50|467|466.8|467|466.8|467|466.8|467|466.8|1292
1770985160000|2026-02-13 12:19:20||466.9||466.8||466.9||466.8|8
1770985220000|2026-02-13 12:20:20|467.1|466.9|467.1|466.9|467.1|466.9|467.1|466.9|0
1770985250000|2026-02-13 12:20:50|467.2|467|467.2|467|467.2|467|467.2|467|2323
1770985280000|2026-02-13 12:21:20|467.1|466.9|467.1|467|467.1|467|467.1|466.9|0
1770985310000|2026-02-13 12:21:50||466.9||466.9||466.9||466.9|0
1770985320000|2026-02-13 12:22:00||467||467||467||467|0
1770985370000|2026-02-13 12:22:50|467.2||467.2||467.2||467.2||0
1770985440000|2026-02-13 12:24:00|467.3|467.1|467.3|467.1|467.3|467.1|467.3|467.1|513
1770985620000|2026-02-13 12:27:00|467.4|467.2|467.4|467.2|467.4|467.2|467.4|467.2|0
1770985680000|2026-02-13 12:28:00||467.3||467.3||467.3||467.3|0
1770985690000|2026-02-13 12:28:10|467.3|467.2|467.3|467.2|467.3|467.2|467.3|467.2|0
1770985700000|2026-02-13 12:28:20|467.2|467.1|467.3|467.1|467.3|467.2|467.2|467.1|494
1770985750000|2026-02-13 12:29:10|467.4|467.2|467.4|467.3|467.4|467.3|467.4|467.2|0
1770985760000|2026-02-13 12:29:20|467.5||467.5||467.5||467.4||1195
1770985770000|2026-02-13 12:29:30|467.4|467.4|467.5|467.3|467.5|467.4|467.4|467.3|0
1770985780000|2026-02-13 12:29:40||467.2||467.3||467.3||467.2|50
1770985810000|2026-02-13 12:30:10|||||||||952
1770985900000|2026-02-13 12:31:40|467.4|467.2|467.4|467.2|467.4|467.2|467.4|467.2|1594
1770985920000|2026-02-13 12:32:00|467.3|467.1|467.2|467|467.3|467.1|467.1|467|25
1770985940000|2026-02-13 12:32:20|467.3|467.1|467.5|467.3|467.5|467.3|467.3|467.1|1797
1770985960000|2026-02-13 12:32:40||467.2||467.2||467.2||467.2|0
1770985990000|2026-02-13 12:33:10||467.3||467.3||467.3||467.3|0
1770986030000|2026-02-13 12:33:50|467.4|467.2|467.4|467.2|467.4|467.2|467.4|467.2|0
1770986090000|2026-02-13 12:34:50|467.3||467.3||467.3||467.3||692
1770986100000|2026-02-13 12:35:00|467.4||467.4||467.4||467.4||123
1770986120000|2026-02-13 12:35:20|467.3||467.3||467.3||467.3||0
1770986130000|2026-02-13 12:35:30|467.2|467.1|467.3|467.1|467.3|467.1|467.2|467|3
1770986160000|2026-02-13 12:36:00|467.2|467|467.2|467|467.2|467|467.2|467|0
1770986170000|2026-02-13 12:36:10|467.3|467.1|467.3|467.1|467.3|467.1|467.3|467.1|0
1770986220000|2026-02-13 12:37:00|||||||||444
1770986340000|2026-02-13 12:39:00|||||||||1
1770986400000|2026-02-13 12:40:00||467.2||467.2||467.2||467.2|0
1770986410000|2026-02-13 12:40:10|467.2|467|467.3|467.1|467.3|467.1|467.2|467|978
1770986450000|2026-02-13 12:40:50|467.2|467|467.2|467|467.2|467|467.2|467|0
1770986500000|2026-02-13 12:41:40|467.3|467.1|467.3|467.1|467.3|467.1|467.3|467.1|2
1770986540000|2026-02-13 12:42:20|||||||||200
1770986610000|2026-02-13 12:43:30||467.2||467.2||467.2||467.2|12
1770986640000|2026-02-13 12:44:00|467.4|467.3|467.4|467.3|467.4|467.3|467.4|467.3|0
1770986660000|2026-02-13 12:44:20|467.5|467.4|467.5|467.4|467.5|467.4|467.5|467.4|0
1770986670000|2026-02-13 12:44:30|467.6|467.8|467.8|467.7|468|467.8|467.6|467.7|78
1770986680000|2026-02-13 12:44:40|467.5|467.4|467.5|467.3|467.5|467.4|467.5|467.3|784
1770986700000|2026-02-13 12:45:00|467.4|467.2|467.3|467.1|467.4|467.2|467.3|467.1|0
1770986710000|2026-02-13 12:45:10|467.2|467|467.1|467|467.2|467|467.1|467|0
1770986720000|2026-02-13 12:45:20|467.2||467.2||467.2||467.1||0
1770986730000|2026-02-13 12:45:30|467.3|467.2|467.3|467.1|467.3|467.2|467.3|467.1|0
1770986740000|2026-02-13 12:45:40||467.2||467.1||467.2||467.1|0
1770986760000|2026-02-13 12:46:00||467.2||467.2||467.2||467.2|0
1770986800000|2026-02-13 12:46:40||467.1||467.1||467.1||467.1|189
1770986820000|2026-02-13 12:47:00|467.4|467.3|467.5|467.3|467.5|467.3|467.4|467.3|424
1770986850000|2026-02-13 12:47:30|467.4||467.4||467.4||467.4||0
1770986860000|2026-02-13 12:47:40|467.5|467.4|467.5|467.4|467.5|467.4|467.5|467.4|0
1770986920000|2026-02-13 12:48:40|467.7|467.6|467.7|467.6|467.7|467.6|467.7|467.6|320
1770986930000|2026-02-13 12:48:50|467.8|467.7|467.9|467.7|467.9|467.7|467.8|467.7|1399
1770986970000|2026-02-13 12:49:30|468|467.8|467.8|467.6|468|467.8|467.8|467.6|568
1770987020000|2026-02-13 12:50:20||467.7||467.7||467.7||467.7|1830
1770987030000|2026-02-13 12:50:30||467.6||467.6||467.6||467.6|0
1770987080000|2026-02-13 12:51:20|467.7||467.8||467.8||467.7||0
1770987090000|2026-02-13 12:51:30|467.7||467.7||467.7||467.7||323
1770987110000|2026-02-13 12:51:50|467.6|467.4|467.6|467.4|467.6|467.4|467.6|467.4|0
1770987120000|2026-02-13 12:52:00|467.7|467.6|467.7|467.6|467.7|467.6|467.5|467.4|927
1770987170000|2026-02-13 12:52:50|467.6|467.5|467.7|467.5|467.7|467.5|467.6|467.5|0
1770987180000|2026-02-13 12:53:00|467.6||467.7||467.7||467.6||0
1770987190000|2026-02-13 12:53:10|467.8|467.6|467.8|467.6|467.8|467.6|467.8|467.6|2000
1770987310000|2026-02-13 12:55:10|467.9|467.8|467.9|467.8|468|467.8|467.9|467.8|374
1770987330000|2026-02-13 12:55:30|467.7|467.5|467.7|467.5|467.7|467.5|467.7|467.5|326
1770987340000|2026-02-13 12:55:40|467.6|467.6|467.6|467.4|467.6|467.6|467.6|467.4|0
1770987360000|2026-02-13 12:56:00||467.5||467.5||467.5||467.5|0
1770987390000|2026-02-13 12:56:30|467.7|467.6|467.8|467.6|467.8|467.6|467.7|467.6|331
1770987420000|2026-02-13 12:57:00|||||||||450
1770987440000|2026-02-13 12:57:20|467.9|467.7|467.9|467.7|467.9|467.7|467.9|467.7|374
1770987450000|2026-02-13 12:57:30||467.8||467.7||467.8||467.7|0
1770987480000|2026-02-13 12:58:00|468|467.8|468|467.8|468|467.8|468|467.8|0
1770987500000|2026-02-13 12:58:20|468.2|468|468.1|468|468.2|468.1|468|467.9|7701
1770987510000|2026-02-13 12:58:30|468.2||468.2||468.2||468.1||0
1770987520000|2026-02-13 12:58:40||468.1||468||468.1||468|0
1770987530000|2026-02-13 12:58:50|468.3|468.1|468.3|468.2|468.3|468.2|468.3|468.1|1494
1770987540000|2026-02-13 12:59:00|468.2|468.1|468.3|468.1|468.3|468.1|468.2|468|932
1770987570000|2026-02-13 12:59:30|468.2|468|468.2|468|468.3|468|468.2|468|1483
1770987580000|2026-02-13 12:59:40|468.3|468.1|468.3|468.1|468.3|468.1|468.3|468.1|88
1770987600000|2026-02-13 13:00:00|468.4|468.2|468.4|468.2|468.4|468.2|468.4|468.2|0
1770987660000|2026-02-13 13:01:00|468.1|468|468.2|468|468.2|468|468.1|468|0
1770987670000|2026-02-13 13:01:10|||||||||2
1770987690000|2026-02-13 13:01:30|468.3|468.2|468.3|468.2|468.3|468.2|468.3|468.2|0
1770987720000|2026-02-13 13:02:00||468.1||468.1||468.1||468.1|0
1770987740000|2026-02-13 13:02:20|468.2|468|468.2|468|468.2|468|468.2|468|0
1770987780000|2026-02-13 13:03:00|468|467.9|468|467.9|468|467.9|468|467.9|11
1770987790000|2026-02-13 13:03:10|467.9|467.7|467.9|467.7|467.9|467.7|467.8|467.6|2004
1770987800000|2026-02-13 13:03:20|468|467.8|467.9|467.7|468|467.8|467.9|467.7|0
1770987810000|2026-02-13 13:03:30|467.8|467.6|467.8|467.6|467.8|467.6|467.8|467.6|0
1770987860000|2026-02-13 13:04:20|467.9|467.7|467.9|467.7|467.9|467.7|467.9|467.7|0
1770987870000|2026-02-13 13:04:30||467.8||467.7||467.8||467.7|0
1770987880000|2026-02-13 13:04:40|468.1|467.9|468.2|468|468.2|468|468.1|467.9|1051
1770987900000|2026-02-13 13:05:00|468.1||468.1||468.1||468.1||0
1770987910000|2026-02-13 13:05:10|468|467.9|468.1|467.9|468.1|467.9|468|467.9|1494
1770987930000|2026-02-13 13:05:30|468|468|468|467.8|468|468|468|467.8|358
1770987960000|2026-02-13 13:06:00|467.9||467.9||467.9||467.9||0
1770987970000|2026-02-13 13:06:10|468|467.9|468|467.9|468|467.9|468|467.9|583
1770987990000|2026-02-13 13:06:30||467.8||467.8||467.8||467.8|0
1770988040000|2026-02-13 13:07:20|467.9|467.7|468|467.8|468|467.8|467.9|467.7|0
1770988130000|2026-02-13 13:08:50||467.9||467.8||467.9||467.8|0
1770988160000|2026-02-13 13:09:20|468.1|467.9|468.1|467.9|468.1|468|468.1|467.9|1291
1770988290000|2026-02-13 13:11:30|468|467.8|467.9|467.8|468|467.8|467.9|467.8|0
1770988310000|2026-02-13 13:11:50|467.8|467.7|467.8|467.7|467.8|467.7|467.8|467.7|718
1770988320000|2026-02-13 13:12:00||467.6||467.6||467.6||467.6|0
1770988330000|2026-02-13 13:12:10|467.7|467.5|467.7|467.5|467.7|467.5|467.7|467.5|1752
1770988350000|2026-02-13 13:12:30|467.8|467.7|467.7|467.5|467.8|467.7|467.7|467.5|905
1770988380000|2026-02-13 13:13:00|467.6||467.7||467.7||467.6||1200
1770988390000|2026-02-13 13:13:10|467.6||467.6||467.6||467.6||0
1770988410000|2026-02-13 13:13:30|467.5|467.4|467.5|467.3|467.5|467.4|467.5|467.3|507
1770988420000|2026-02-13 13:13:40|467.4|467.1|467.3|467.1|467.4|467.1|467.3|467.1|0
1770988430000|2026-02-13 13:13:50|||||||||42
1770988450000|2026-02-13 13:14:10|467.4|467.2|467.4|467.3|467.4|467.3|467.4|467.2|0
1770988460000|2026-02-13 13:14:20|467.5||467.5||467.5||467.5||1140
1770988480000|2026-02-13 13:14:40|467.4|467.2|467.4|467.3|467.4|467.3|467.4|467.2|0
1770988510000|2026-02-13 13:15:10|467.3|467.2|467.3|467.2|467.3|467.2|467.3|467.2|8
1770988530000|2026-02-13 13:15:30|467.4||467.3||467.4||467.3||0
1770988540000|2026-02-13 13:15:40|467.4||467.4||467.4||467.4||0
1770988570000|2026-02-13 13:16:10||467.3||467.3||467.3||467.3|0
1770988580000|2026-02-13 13:16:20||467.2||467.2||467.2||467.2|0
1770988600000|2026-02-13 13:16:40||467.3||467.3||467.3||467.3|0
1770988620000|2026-02-13 13:17:00|467.5|467.4|467.6|467.4|467.6|467.4|467.5|467.4|1461
1770988640000|2026-02-13 13:17:20|||||||||1494
1770988700000|2026-02-13 13:18:20|467.7|467.5|467.7|467.5|467.7|467.5|467.7|467.5|0
1770988720000|2026-02-13 13:18:40|467.8|467.6|467.8|467.6|467.8|467.6|467.8|467.6|0
1770988730000|2026-02-13 13:18:50|467.7||467.7||467.7||467.7||0
1770988740000|2026-02-13 13:19:00|467.8||467.8||467.8||467.8||0
1770988760000|2026-02-13 13:19:20|467.7||467.7||467.8||467.7||0
1770988790000|2026-02-13 13:19:50|467.6|467.5|467.6|467.5|467.6|467.5|467.6|467.5|222
1770988910000|2026-02-13 13:21:50|467.8|467.6|467.5|467.4|467.8|467.6|467.5|467.3|2033
1770988920000|2026-02-13 13:22:00|467.6|467.5|467.7|467.5|467.7|467.5|467.6|467.5|0
1770988950000|2026-02-13 13:22:30|467.6|467.4|467.6|467.4|467.6|467.4|467.6|467.4|0
1770988970000|2026-02-13 13:22:50|467.4|467.2|467.4|467.2|467.4|467.2|467.4|467.2|1414
1770989000000|2026-02-13 13:23:20|467.5|467.1|467.5|467.3|467.5|467.3|467.5|467.1|0
1770989010000|2026-02-13 13:23:30|467.4|467.2|467.4|467.2|467.4|467.2|467.4|467.2|0
1770989040000|2026-02-13 13:24:00|467.3|467.1|467.3|467.1|467.3|467.1|467.3|467.1|0
1770989100000|2026-02-13 13:25:00|||||||||65
1770989120000|2026-02-13 13:25:20|467.2||467.3||467.3||467.2||0
1770989160000|2026-02-13 13:26:00||467.2||467.2||467.2||467.2|0
1770989170000|2026-02-13 13:26:10|467.2|467.1|467.2|467.1|467.2|467.1|467.2|467.1|535
1770989190000|2026-02-13 13:26:30|467.3||467.3||467.3||467.3||0
1770989200000|2026-02-13 13:26:40|467.4|467.2|467.5|467.4|467.5|467.4|467.4|467.2|612
1770989220000|2026-02-13 13:27:00|467.6||467.6||467.6||467.6||0
1770989230000|2026-02-13 13:27:10|467.7|467.5|467.6|467.4|467.7|467.5|467.6|467.4|863
1770989250000|2026-02-13 13:27:30|467.7|467.5|467.7|467.4|467.7|467.5|467.7|467.4|0
1770989280000|2026-02-13 13:28:00|467.6||467.6||467.6||467.6||0
1770989290000|2026-02-13 13:28:10|467.2|467|467.2|466.9|467.2|467|467.2|466.8|0
1770989300000|2026-02-13 13:28:20|467.1|466.8|467.1|466.8|467.1|466.8|467.1|466.8|0
1770989340000|2026-02-13 13:29:00|467.3|466.9|467.3|467|467.3|467|467.3|466.9|3058
1770989350000|2026-02-13 13:29:10|467.2||467.2||467.2||467.2||0
1770989360000|2026-02-13 13:29:20|467.3||467.3||467.3||467.3||1220
1770989380000|2026-02-13 13:29:40|467.4|467.1|467.4|467.2|467.4|467.2|467.4|467.1|859
1770989390000|2026-02-13 13:29:50||467.1||467||467.1||467|0
1770989400000|2026-02-13 13:30:00|467.7|467.1|467.5|467|467.7|467.4|467.4|467|3687
1770989410000|2026-02-13 13:30:10||467.1||467.1||467.1||467.1|0
1770989430000|2026-02-13 13:30:30|467.4|467.2|467.4|467.1|467.4|467.2|467.4|467|2750
1770989440000|2026-02-13 13:30:40||467.2||467.2||467.3||467.2|761
1770989470000|2026-02-13 13:31:10||467.3||467.2||467.3||467.2|670
1770989490000|2026-02-13 13:31:30|467.7|467.4|467.8|467.5|467.8|467.5|467.7|467.4|702
1770989500000|2026-02-13 13:31:40|467.7|467.4|467.6|467.4|467.7|467.4|467.6|467.4|0
1770989510000|2026-02-13 13:31:50|467.7||467.7||467.7||467.7||0
1770989520000|2026-02-13 13:32:00|467.6|467.2|467.3|467.2|467.6|467.2|467.3|467.2|3094
1770989530000|2026-02-13 13:32:10|467.2|467.1|467.2|467|467.2|467.1|467.2|467|0
1770989580000|2026-02-13 13:33:00|466.8|466.6|466.8|466.6|466.8|466.6|466.8|466.6|1494
1770989590000|2026-02-13 13:33:10|||||||||2223
1770989640000|2026-02-13 13:34:00|466.9||466.9||466.9||466.9||1332
1770989650000|2026-02-13 13:34:10||466.7||466.7||466.7||466.7|0
1770989660000|2026-02-13 13:34:20||466.6||466.6||466.6||466.6|0
1770989670000|2026-02-13 13:34:30|466.8|466.4|466.5|466.3|466.8|466.4|466.5|466.3|1104
1770989680000|2026-02-13 13:34:40|466.6|466.4|466.5|466.3|466.6|466.4|466.5|466.3|1007
1770989690000|2026-02-13 13:34:50|466.4|466.2|466.4|466.2|466.4|466.2|466.4|466.2|0
1770989700000|2026-02-13 13:35:00|466.3|466|466.3|466.1|466.3|466.1|466.3|466|1261
1770989770000|2026-02-13 13:36:10|466.2||466.2||466.2||466.2||0
1770989780000|2026-02-13 13:36:20|466.4|466.2|466.7|466.5|466.7|466.5|466.4|466.2|1574
1770989810000|2026-02-13 13:36:50|466.6|466.3|466.5|466.3|466.6|466.3|466.5|466.3|974
1770989830000|2026-02-13 13:37:10|466.4||466.4||466.4||466.4||0
1770989880000|2026-02-13 13:38:00|||||||||1000
1770989890000|2026-02-13 13:38:10|466.3|466.2|466.3|466.2|466.3|466.2|466.3|466.2|216
1770989950000|2026-02-13 13:39:10|466.2|466|466.2|466|466.2|466|466.2|466|68
1770989960000|2026-02-13 13:39:20|466.1|465.9|466.1|465.9|466.1|465.9|466.1|465.9|589
1770989980000|2026-02-13 13:39:40||465.8||465.8||465.8||465.8|0
1770989990000|2026-02-13 13:39:50|466|465.6|465.8|465.6|466|465.6|465.8|465.6|824
1770990000000|2026-02-13 13:40:00|465.7|465.5|465.7|465.5|465.7|465.5|465.7|465.5|0
1770990010000|2026-02-13 13:40:10|465.6|465.4|465.6|465.4|465.6|465.4|465.6|465.4|752
1770990050000|2026-02-13 13:40:50|465.9|465.7|465.9|465.7|465.9|465.7|465.9|465.7|0
1770990060000|2026-02-13 13:41:00|465.7|465.5|465.7|465.5|465.7|465.5|465.7|465.5|0
1770990070000|2026-02-13 13:41:10||465.4||465.5||465.5||465.4|0
1770990120000|2026-02-13 13:42:00|465.8|465.6|465.8|465.6|465.8|465.6|465.8|465.5|1667
1770990130000|2026-02-13 13:42:10|465.6|465.5|465.5|465.4|465.7|465.5|465.5|465.4|2713
1770990140000|2026-02-13 13:42:20|465.4|465.3|465.4|465.3|465.4|465.3|465.4|465.3|0
1770990150000|2026-02-13 13:42:30|465.5||465.5||465.5||465.5||0
1770990190000|2026-02-13 13:43:10|465.7|465.5|465.7|465.5|465.7|465.5|465.7|465.5|1024
1770990200000|2026-02-13 13:43:20|465.8|465.6|465.8|465.6|465.8|465.6|465.8|465.6|0
1770990210000|2026-02-13 13:43:30|466.1|465.9|466.2|466|466.2|466|466.1|465.9|1494
1770990230000|2026-02-13 13:43:50|466.3|466.1|466.3|466|466.3|466.1|466.3|466|0
1770990240000|2026-02-13 13:44:00|466.2|466.1|466.1|466|466.2|466.1|466.1|466|0
1770990260000|2026-02-13 13:44:20|466.2||466.2||466.2||466.2||3223
1770990290000|2026-02-13 13:44:50|466.1|465.9|466.1|465.9|466.1|465.9|466.1|465.9|2
1770990300000|2026-02-13 13:45:00|466.2||466.2||466.2||466.2||0
1770990310000|2026-02-13 13:45:10|466.4|466.2|466.4|466.2|466.4|466.2|466.4|466.2|966
1770990340000|2026-02-13 13:45:40|466.3||466.4||466.4||466.3||1000
1770990360000|2026-02-13 13:46:00|466.6|466.4|466.6|466.4|466.6|466.4|466.6|466.4|0
1770990370000|2026-02-13 13:46:10|466.7||466.6||466.7||466.6||250
1770990390000|2026-02-13 13:46:30|466.5|466.3|466.7|466.5|466.9|466.7|466.5|466.3|673
1770990400000|2026-02-13 13:46:40|466.8|466.6|466.8|466.5|466.8|466.6|466.8|466.5|0
1770990490000|2026-02-13 13:48:10|466.7|466.3|466.5|466.3|466.7|466.3|466.5|466.3|277
1770990540000|2026-02-13 13:49:00|466.4|466|466.2|466|466.5|466|466.2|466|2896
1770990550000|2026-02-13 13:49:10|466.3|466.1|466.3|466.1|466.3|466.1|466.3|466.1|0
1770990600000|2026-02-13 13:50:00|466.1|466|466.1|466|466.1|466|466.1|466|0
1770990620000|2026-02-13 13:50:20|466.2||466.2||466.2||466.2||0
1770990630000|2026-02-13 13:50:30||466.1||466.1||466.1||466.1|0
1770990640000|2026-02-13 13:50:40|466.3||466.3||466.3||466.3||0
1770990650000|2026-02-13 13:50:50|466.4|466.2|466.4|466.2|466.4|466.2|466.4|466.2|0
1770990720000|2026-02-13 13:52:00|466.2|466.1|466.3|466.1|466.3|466.1|466.2|466.1|1494
1770990740000|2026-02-13 13:52:20|466.4|466.2|466.3|466.1|466.4|466.2|466.3|466.1|0
1770990780000|2026-02-13 13:53:00||466.2||466.2||466.2||466.2|0
1770990790000|2026-02-13 13:53:10|466.4|466.1|466|465.8|466.4|466.1|466|465.8|2703
1770990810000|2026-02-13 13:53:30|465.8|465.6|465.8|465.6|465.8|465.6|465.8|465.6|0
1770990820000|2026-02-13 13:53:40||465.5||465.5||465.5||465.5|0
1770990830000|2026-02-13 13:53:50|465.7|465.6|465.7|465.5|465.7|465.6|465.7|465.5|0
1770990840000|2026-02-13 13:54:00|465.8|465.6|465.8|465.7|465.8|465.7|465.8|465.6|1145
1770990850000|2026-02-13 13:54:10|465.9||465.9||465.9||465.9||0
1770990890000|2026-02-13 13:54:50|466|465.9|466|465.8|466|465.9|466|465.8|1588
1770990900000|2026-02-13 13:55:00||465.9||465.8||465.9||465.8|1600
1770990910000|2026-02-13 13:55:10||465.9||465.8||465.9||465.8|0
1770990920000|2026-02-13 13:55:20|466.1|465.9|466.1|465.9|466.1|465.9|466.1|465.9|1679
1770990940000|2026-02-13 13:55:40|466||466||466||466||0
1770990950000|2026-02-13 13:55:50|466.1||466||466.1||466||0
1770990960000|2026-02-13 13:56:00|466.1||466||466.1||466||0
1770990970000|2026-02-13 13:56:10|466.1||466.1||466.1||466.1||1494
1770991030000|2026-02-13 13:57:10|466.2|466.1|466.1|466|466.2|466.1|466.1|466|101
1770991040000|2026-02-13 13:57:20|466|465.9|466.1|465.9|466.1|465.9|466|465.9|1451
1770991050000|2026-02-13 13:57:30||466||466||466||466|0
1770991060000|2026-02-13 13:57:40|466.2|466.1|466.2|466|466.2|466.1|466.2|466|1494
1770991080000|2026-02-13 13:58:00|466.1||466.1||466.1||466.1||0
1770991090000|2026-02-13 13:58:10|466.2|466.2|466.4|466.2|466.4|466.2|466.2|466.2|0
1770991100000|2026-02-13 13:58:20|466.5|466.3|466.5|466.3|466.5|466.3|466.5|466.3|325
1770991110000|2026-02-13 13:58:30||466.4||466.4||466.4||466.4|0
1770991120000|2026-02-13 13:58:40|466.4|466.2|466.5|466.3|466.5|466.3|466.4|466.2|3950
1770991140000|2026-02-13 13:59:00|466.4|466.2|466.4|466.2|466.4|466.3|466.4|466.2|1009
1770991150000|2026-02-13 13:59:10||466.1||466.2||466.2||466.1|0
1770991160000|2026-02-13 13:59:20|466.3|466.1|466.3|466.1|466.3|466.1|466.3|466.1|0
1770991220000|2026-02-13 14:00:20|466.2|466.2|466.3|466.1|466.3|466.2|466.2|466.1|3794
1770991230000|2026-02-13 14:00:30||466.2||466.1||466.2||466.1|0
1770991280000|2026-02-13 14:01:20||466.2||466.2||466.2||466.2|500
1770991290000|2026-02-13 14:01:30|466.2|466.1|466.1|465.9|466.2|466.1|466.1|465.9|1979
1770991310000|2026-02-13 14:01:50|466||466||466||466||0
1770991330000|2026-02-13 14:02:10|466.2|466|466.2|466|466.2|466|466.2|466|362
1770991340000|2026-02-13 14:02:20|466.1|465.9|466.1|465.9|466.1|465.9|466.1|465.9|536
1770991370000|2026-02-13 14:02:50|466||466||466||466||0
1770991380000|2026-02-13 14:03:00|465.9|465.8|465.9|465.7|466|465.9|465.9|465.7|1373
1770991420000|2026-02-13 14:03:40|465.8|465.5|465.7|465.5|465.8|465.5|465.7|465.5|91
1770991430000|2026-02-13 14:03:50|465.8|465.6|465.8|465.6|465.8|465.6|465.8|465.6|0
1770991480000|2026-02-13 14:04:40||465.7||465.7||465.7||465.7|0
1770991490000|2026-02-13 14:04:50||465.6||465.6||465.6||465.6|0
1770991510000|2026-02-13 14:05:10||465.7||465.7||465.7||465.7|1600
1770991520000|2026-02-13 14:05:20|466|465.8|466|465.9|466|465.9|466|465.8|1890
1770991530000|2026-02-13 14:05:30|465.9|465.8|465.9|465.7|465.9|465.8|465.9|465.7|1407
1770991540000|2026-02-13 14:05:40|466|465.8|466|465.8|466|465.8|466|465.8|0
1770991560000|2026-02-13 14:06:00|465.9|465.7|465.9|465.7|465.9|465.7|465.9|465.7|0
1770991580000|2026-02-13 14:06:20|466|465.8|466|465.8|466|465.8|466|465.8|2147
1770991610000|2026-02-13 14:06:50||465.9||465.9||465.9||465.8|0
1770991620000|2026-02-13 14:07:00|466.1|466|466.3|466|466.3|466|466.1|466|1494
1770991640000|2026-02-13 14:07:20|466.2|465.9|466.2|465.9|466.2|465.9|466.2|465.9|0
1770991650000|2026-02-13 14:07:30|466.3|466|466.3|466|466.3|466|466.3|466|0
1770991660000|2026-02-13 14:07:40||466.1||466.1||466.1||466.1|0
1770991680000|2026-02-13 14:08:00|466.2|466|466.1|465.9|466.2|466|466.1|465.9|1494
1770991690000|2026-02-13 14:08:10|466.2|466.1|466.2|466.1|466.2|466.1|466.2|466.1|0
1770991700000|2026-02-13 14:08:20|466.3|466|466.3|466.1|466.3|466.1|466.3|466|1052
1770991720000|2026-02-13 14:08:40|466.1|465.9|466.3|466|466.3|466|466.1|465.9|0
1770991730000|2026-02-13 14:08:50||466.1||466.1||466.1||466.1|0
1770991740000|2026-02-13 14:09:00|466.4|466.2|466.4|466.3|466.4|466.3|466.4|466.2|0
1770991750000|2026-02-13 14:09:10|466.6|466.4|466.6|466.4|466.6|466.5|466.6|466.4|1156
1770991760000|2026-02-13 14:09:20||466.5||466.4||466.5||466.4|1450
1770991770000|2026-02-13 14:09:30|466.5|466.3|466.5|466.3|466.5|466.3|466.5|466.3|300
1770991780000|2026-02-13 14:09:40||466.4||466.3||466.4||466.3|0
1770991800000|2026-02-13 14:10:00|466.6|466.4|466.7|466.4|466.7|466.4|466.6|466.4|300
1770991810000|2026-02-13 14:10:10|466.8|466.5|466.5|466.3|466.8|466.6|466.5|466.3|2826
1770991830000|2026-02-13 14:10:30|466.6|466.4|466.6|466.4|466.6|466.4|466.6|466.4|1120
1770991870000|2026-02-13 14:11:10||466.5||466.5||466.5||466.5|1059
1770991880000|2026-02-13 14:11:20|466.5|466.3|466.4|466.2|466.5|466.3|466.3|466.2|704
1770991930000|2026-02-13 14:12:10|466.3||466.4||466.4||466.3||50
1770991950000|2026-02-13 14:12:30|466.3||466.4||466.4||466.3||0
1770991980000|2026-02-13 14:13:00|466.3|466.1|466.3|466.1|466.3|466.1|466.3|466.1|117
1770992000000|2026-02-13 14:13:20|466.4|466.3|466.4|466.3|466.5|466.3|466.4|466.3|2146
1770992010000|2026-02-13 14:13:30||466.2||466.3||466.3||466.2|0
1770992040000|2026-02-13 14:14:00|466.5|466.2|466.2|466.1|466.5|466.2|466.2|466.1|105
1770992050000|2026-02-13 14:14:10|466.3|466.2|466.3|466.1|466.3|466.2|466.3|466.1|0
1770992060000|2026-02-13 14:14:20|466.2|466.2|466.1|466|466.2|466.2|466.1|466|1038
1770992070000|2026-02-13 14:14:30|466.3|466.1|466.3|466.1|466.3|466.1|466.3|466.1|0
1770992080000|2026-02-13 14:14:40|466.2|466|466.1|466|466.2|466|466.1|466|0
1770992090000|2026-02-13 14:14:50|465.9|465.7|465.7|465.5|465.9|465.7|465.7|465.5|2993
1770992100000|2026-02-13 14:15:00|465.6|465.4|465.7|465.5|465.8|465.6|465.6|465.4|1579
1770992110000|2026-02-13 14:15:10|465.6|465.4|465.6|465.4|465.6|465.4|465.6|465.4|1265
1770992120000|2026-02-13 14:15:20|465.5|465.2|465.3|465.2|465.5|465.2|465.3|465.2|910
1770992130000|2026-02-13 14:15:30|465.2|465.1|465.2|465.1|465.3|465.1|465.2|465.1|0
1770992140000|2026-02-13 14:15:40|465.4|465.2|465.4|465.3|465.4|465.3|465.4|465.2|0
1770992150000|2026-02-13 14:15:50|465.3|465.2|465.3|465.1|465.4|465.2|465.3|465.1|742
1770992160000|2026-02-13 14:16:00|465.4|465.2|465.4|465.1|465.4|465.2|465.4|465.1|0
1770992170000|2026-02-13 14:16:10|465.3||465.2||465.3||465.2||484
1770992200000|2026-02-13 14:16:40|465.1|465|465.1|465|465.1|465|465.1|465|0
1770992210000|2026-02-13 14:16:50|465|464.8|464.9|464.8|465|464.8|464.9|464.8|125
1770992220000|2026-02-13 14:17:00|464.8|464.7|464.8|464.7|464.8|464.7|464.8|464.7|1001
1770992240000|2026-02-13 14:17:20||464.6||464.6||464.6||464.6|1344
1770992260000|2026-02-13 14:17:40||464.7||464.7||464.7||464.7|0
1770992270000|2026-02-13 14:17:50|464.9||464.9||464.9||464.9||867
1770992280000|2026-02-13 14:18:00|464.8|464.6|464.8|464.6|464.8|464.6|464.8|464.6|0
1770992290000|2026-02-13 14:18:10||464.5||464.5||464.5||464.5|0
1770992300000|2026-02-13 14:18:20||464.6||464.5||464.6||464.5|0
1770992320000|2026-02-13 14:18:40|464.7|464.6|464.5|464.3|464.8|464.6|464.5|464.3|2057
1770992340000|2026-02-13 14:19:00|464.4|464.2|464.5|464.3|464.5|464.3|464.4|464.2|1090
1770992350000|2026-02-13 14:19:10|464.4|464.2|464.2|464.1|464.5|464.3|464.2|464.1|7064
1770992360000|2026-02-13 14:19:20|464.3||464.3||464.3||464.3||0
1770992380000|2026-02-13 14:19:40|464.2|464|464.2|464|464.2|464|464.2|464|1000
1770992400000|2026-02-13 14:20:00|464.3|464.1|464.3|464.1|464.3|464.1|464.3|464.1|1494
1770992410000|2026-02-13 14:20:10|464.4|464.2|464.6|464.3|464.6|464.3|464.4|464.2|0
1770992430000|2026-02-13 14:20:30||464.4||464.4||464.4||464.4|0
1770992440000|2026-02-13 14:20:40|464.5|464.3|464.5|464.3|464.5|464.3|464.5|464.3|1494
1770992450000|2026-02-13 14:20:50|464.4|464.2|464.5|464.3|464.5|464.3|464.4|464.2|0
1770992460000|2026-02-13 14:21:00|464.4|464.2|464.3|464.1|464.4|464.2|464.3|464.1|1022
1770992470000|2026-02-13 14:21:10|463.7|463.4|463.7|463.4|463.7|463.4|463.7|463.4|799
1770992520000|2026-02-13 14:22:00|463.8|463.6|463.8|463.6|463.8|463.6|463.8|463.6|3040
1770992530000|2026-02-13 14:22:10|463.9|463.7|463.9|463.7|463.9|463.7|463.9|463.6|2523
1770992540000|2026-02-13 14:22:20|463.8|463.6|463.8|463.6|463.8|463.6|463.8|463.6|1494
1770992550000|2026-02-13 14:22:30|||||||||1494
1770992560000|2026-02-13 14:22:40|463.7|463.5|463.7|463.4|463.7|463.5|463.7|463.4|746
1770992570000|2026-02-13 14:22:50|463.6||463.7||463.7||463.6||250
1770992580000|2026-02-13 14:23:00|463.6|463.5|463.6|463.4|463.6|463.5|463.6|463.4|0
1770992590000|2026-02-13 14:23:10|||||||||215
1770992620000|2026-02-13 14:23:40|463.5|463.2|463.5|463.3|463.5|463.3|463.4|463.2|1494
1770992630000|2026-02-13 14:23:50|463.4|463.2|463.4|463.2|463.4|463.2|463.4|463.2|38
1770992640000|2026-02-13 14:24:00|463.3||463.3||463.3||463.3||0
1770992650000|2026-02-13 14:24:10|463.4|463.6|463.8|463.6|463.8|463.6|463.4|463.6|2019
1770992660000|2026-02-13 14:24:20||463.5||463.5||463.5||463.5|0
1770992710000|2026-02-13 14:25:10||463.6||463.6||463.6||463.6|0
1770992750000|2026-02-13 14:25:50|463.3|463.1|463|462.9|463.3|463.1|463|462.8|1494
1770992760000|2026-02-13 14:26:00|463.1|462.8|463|462.8|463.1|462.8|463|462.8|267
1770992770000|2026-02-13 14:26:10|462.8|462.6|462.8|462.5|462.8|462.6|462.8|462.5|246
1770992780000|2026-02-13 14:26:20|462.7|462.6|462.7|462.5|462.7|462.6|462.7|462.5|1150
1770992790000|2026-02-13 14:26:30|462.6|462.6|462.7|462.5|462.7|462.6|462.6|462.5|0
1770992800000|2026-02-13 14:26:40||462.6||462.5||462.6||462.5|994
1770992820000|2026-02-13 14:27:00|462.5|462.3|462.6|462.3|462.6|462.4|462.5|462.3|974
1770992840000|2026-02-13 14:27:20|462.5|462|462.4|462.1|462.5|462.1|462.2|462|0
1770992850000|2026-02-13 14:27:30|462.3|462|462.3|462|462.3|462|462.3|462|0
1770992870000|2026-02-13 14:27:50|462.4|462.1|462.5|462.3|462.5|462.3|462.4|462.1|981
1770992880000|2026-02-13 14:28:00|462.6|462.5|462.5|462.3|462.6|462.5|462.5|462.3|0
1770992890000|2026-02-13 14:28:10|462.6|462.4|462.6|462.4|462.6|462.4|462.6|462.4|3868
1770992900000|2026-02-13 14:28:20|462.7|462.5|462.4|462.2|462.7|462.5|462.4|462.2|0
1770992910000|2026-02-13 14:28:30|462.5|462.3|462.6|462.4|462.7|462.5|462.5|462.3|3445
1770992920000|2026-02-13 14:28:40|462.7|462.5|462.7|462.5|462.7|462.5|462.7|462.5|0
1770992930000|2026-02-13 14:28:50|462.6|462.4|462.6|462.4|462.7|462.5|462.6|462.3|4046
1770992940000|2026-02-13 14:29:00|462.7|462.5|462.7|462.5|462.7|462.5|462.7|462.5|2000
1770992950000|2026-02-13 14:29:10||462.6||462.5||462.6||462.5|1845
1770992960000|2026-02-13 14:29:20|462.8|462.6|463|462.8|463|462.8|462.8|462.6|2357
1770992970000|2026-02-13 14:29:30||462.9||462.8||462.9||462.8|0
1770992980000|2026-02-13 14:29:40|463.1|462.9|463.2|463.1|463.2|463.1|463.1|462.9|1494
1770992990000|2026-02-13 14:29:50|463.1|463|463.2|463|463.2|463.1|463.1|463|4277
1770993000000|2026-02-13 14:30:00|463.1|462.9|463.2|462.9|463.2|463|462.9|462.6|2463
1770993010000|2026-02-13 14:30:10|463.1||463.2||463.2||463.1||1639
1770993020000|2026-02-13 14:30:20|463.1|463|463.2|463|463.2|463.1|463.1|463|1494
1770993030000|2026-02-13 14:30:30||463.1||462.9||463.1||462.9|2988
1770993040000|2026-02-13 14:30:40|463.1|462.8|463.1|462.8|463.2|463|463|462.8|317
1770993050000|2026-02-13 14:30:50|462.9|462.9|463|462.9|463.2|463.1|462.9|462.9|2713
1770993060000|2026-02-13 14:31:00|463.2|463.1|462.9|462.7|463.2|463.1|462.9|462.7|935
1770993070000|2026-02-13 14:31:10|463|462.8|463.2|462.9|463.2|463.1|463|462.8|1
1770993080000|2026-02-13 14:31:20|463.1|462.8|462.9|462.6|463.1|462.8|462.7|462.5|1195
1770993090000|2026-02-13 14:31:30|462.6|462.4|462.7|462.5|462.7|462.6|462.5|462.3|1536
1770993100000|2026-02-13 14:31:40|462.6|462.4|462.3|462|462.6|462.4|462.3|462|761
1770993110000|2026-02-13 14:31:50|462.2|462.1|462.2|462|462.2|462.1|462.2|462|1626
1770993120000|2026-02-13 14:32:00|462|462.1|462.4|462.1|462.4|462.2|462|461.8|3252
1770993130000|2026-02-13 14:32:10|462.2|462.2|462.2|462|462.2|462.2|462.2|462|1526
1770993140000|2026-02-13 14:32:20|462|461.8|462|461.8|462|461.8|462|461.8|0
1770993150000|2026-02-13 14:32:30|461.8|461.7|461.8|461.5|461.8|461.7|461.8|461.5|0
1770993160000|2026-02-13 14:32:40|461.4|461.2|461.4|461.2|461.4|461.2|461.3|461.2|3890
1770993170000|2026-02-13 14:32:50|461.2|461|461.2|461|461.3|461.1|461.1|460.9|5
1770993180000|2026-02-13 14:33:00|461|460.8|460.4|460.3|461|460.8|460.4|460.3|4582
1770993190000|2026-02-13 14:33:10|460.1|459.8|460|459.7|460.3|460.1|459.7|459.5|3704
1770993200000|2026-02-13 14:33:20|460.2|459.8|460.3|460|460.5|460.2|460.1|459.8|2828
1770993210000|2026-02-13 14:33:30|460.4|460.1|460.3|460|460.6|460.3|460.3|460|2507
1770993220000|2026-02-13 14:33:40|460.2|459.9|460.3|460|460.3|460|460.1|459.9|524
1770993230000|2026-02-13 14:33:50|460.2|460.2|460.6|460.2|460.6|460.3|460.2|460.2|3500
1770993240000|2026-02-13 14:34:00|460.4|460.4|460.6|460.3|460.9|460.7|460.4|460.3|962
1770993250000|2026-02-13 14:34:10|460.5|460.5|460.5|460.1|460.5|460.5|460.5|460.1|0
1770993260000|2026-02-13 14:34:20|460.4|460|460.2|459.9|460.4|460|460.2|459.9|1494
1770993270000|2026-02-13 14:34:30|460.3|460|460.5|460.3|460.8|460.4|460.3|460|2712
1770993280000|2026-02-13 14:34:40|460.7|460.4|460.7|460.4|460.7|460.4|460.7|460.4|1218
1770993290000|2026-02-13 14:34:50|460.9|460.6|460.8|460.7|460.9|460.7|460.8|460.6|2554
1770993300000|2026-02-13 14:35:00|460.9|460.8|461|460.8|461.3|461|460.9|460.7|16283
1770993310000|2026-02-13 14:35:10|461.6|460.7|461.8|461.6|461.8|461.6|461.6|460.7|4264
1770993320000|2026-02-13 14:35:20|461.5|461.3|461.8|461.5|461.8|461.5|461.5|461.3|1668
1770993330000|2026-02-13 14:35:30|461.7|461.4|462.1|461.7|462.1|461.7|461.7|461.4|2416
1770993340000|2026-02-13 14:35:40|462|461.8|462.4|462.2|462.4|462.2|461.8|461.5|1704
1770993350000|2026-02-13 14:35:50|462.3|462|462.8|462.5|462.8|462.6|462.2|461.9|3809
1770993360000|2026-02-13 14:36:00|462.5|462.2|462.3|461.9|462.5|462.2|462.2|461.9|1956
1770993370000|2026-02-13 14:36:10|462.2|462|462.2|462|462.2|462|462.2|462|0
1770993380000|2026-02-13 14:36:20|462.3||462.3||462.3||462.3||0
1770993400000|2026-02-13 14:36:40|462.2|461.6|461.9|461.6|462.2|461.6|461.9|461.6|0
1770993410000|2026-02-13 14:36:50|461.8|461.7|461.8|461.7|461.9|461.7|461.8|461.7|2079
1770993420000|2026-02-13 14:37:00|461.9|461.5|461.9|461.6|461.9|461.6|461.7|461.5|545
1770993430000|2026-02-13 14:37:10|461.5|461.1|461.3|461.1|461.5|461.3|461.3|461.1|508
1770993440000|2026-02-13 14:37:20|461.2|460.9|461.3|461|461.3|461|461.2|460.9|0
1770993450000|2026-02-13 14:37:30|461.6|461.5|461.4|461.1|461.6|461.5|461.4|461|0
1770993470000|2026-02-13 14:37:50|461.3|461.2|461.3|461.1|461.4|461.2|461.3|461.1|3442
1770993480000|2026-02-13 14:38:00|461.2|461|461.2|461|461.2|461|461.2|461|109
1770993490000|2026-02-13 14:38:10||460.9||460.9||460.9||460.9|1494
1770993500000|2026-02-13 14:38:20|461.4|461|461.4|461.2|461.4|461.2|461.4|461|436
1770993520000|2026-02-13 14:38:40||461.3||461.2||461.3||461.2|0
1770993530000|2026-02-13 14:38:50|462|461.3|461.9|461.7|462|461.8|461.9|461.3|398
1770993540000|2026-02-13 14:39:00|462.1|461.8|462.3|462.1|462.3|462.1|462.1|461.8|260
1770993550000|2026-02-13 14:39:10|462.4|462.2|462.6|462.5|462.6|462.5|462.4|462.2|909
1770993560000|2026-02-13 14:39:20|462.5|462.3|462.6|462.3|462.6|462.3|462.5|462.3|540
1770993570000|2026-02-13 14:39:30|462.5|462.4|462.6|462.4|462.6|462.4|462.5|462.4|0
1770993580000|2026-02-13 14:39:40|462.8|462.6|462.7|462.5|462.8|462.6|462.7|462.5|2026
1770993590000|2026-02-13 14:39:50|462.6|462.6|463|462.7|463|462.7|462.6|462.5|2118
1770993600000|2026-02-13 14:40:00|462.9|462.6|463|462.8|463|462.8|462.9|462.6|1976
1770993610000|2026-02-13 14:40:10|463.2|463|463.3|463.1|463.3|463.1|463.1|463|3574
1770993620000|2026-02-13 14:40:20|463.2|463|463.3|463|463.3|463.1|463.2|463|1494
1770993630000|2026-02-13 14:40:30|463.2|462.9|463.3|463.1|463.3|463.1|463.1|462.8|2161
1770993640000|2026-02-13 14:40:40|463.4|463.2|463.4|463.2|463.4|463.3|463.4|463.2|1494
1770993650000|2026-02-13 14:40:50|463.6|463.3|463.5|463.3|463.6|463.4|463.5|463.2|5432
1770993660000|2026-02-13 14:41:00|463.6|463.4|463.7|463.5|463.7|463.5|463.6|463.4|2034
1770993670000|2026-02-13 14:41:10|463.8|463.6|463.7|463.5|463.8|463.6|463.7|463.5|863
1770993680000|2026-02-13 14:41:20|463.6||463.7||463.7||463.6||1494
1770993690000|2026-02-13 14:41:30||463.4||463.5||463.5||463.4|197
1770993700000|2026-02-13 14:41:40|463.9|463.7|463.9|463.6|463.9|463.7|463.9|463.6|1404
1770993710000|2026-02-13 14:41:50|463.8|463.5|463.8|463.6|463.8|463.6|463.7|463.5|2079
1770993720000|2026-02-13 14:42:00|463.7|463.7|464.2|464|464.2|464|463.7|463.7|2035
1770993730000|2026-02-13 14:42:10|464.1|463.9|464|463.8|464.1|463.9|464|463.8|711
1770993740000|2026-02-13 14:42:20|463.9|463.7|463.8|463.6|463.9|463.7|463.8|463.6|861
1770993750000|2026-02-13 14:42:30|463.7||463.8||463.8||463.7||372
1770993770000|2026-02-13 14:42:50|463.7||463.7||463.8||463.7||616
1770993780000|2026-02-13 14:43:00|463.6|463.5|463.4|463.3|463.6|463.5|463.4|463.3|272
1770993790000|2026-02-13 14:43:10|463.5|463.4|463.7|463.5|463.7|463.5|463.5|463.4|2724
1770993800000|2026-02-13 14:43:20|463.8|463.7|463.9|463.6|463.9|463.7|463.8|463.6|525
1770993810000|2026-02-13 14:43:30|463.5|463.3|463.3|463.1|463.5|463.3|463.3|463.1|811
1770993820000|2026-02-13 14:43:40|463.2|463|463|462.8|463.2|463.2|463|462.8|4210
1770993830000|2026-02-13 14:43:50|462.9|462.7|462.6|462.5|462.9|462.7|462.6|462.5|3933
1770993840000|2026-02-13 14:44:00|462.7|462.7|462.4|462.2|462.8|462.7|462.2|461.9|3451
1770993850000|2026-02-13 14:44:10|462.5|462.1|462.6|462.4|462.6|462.4|462.5|462.1|0
1770993860000|2026-02-13 14:44:20|462.7|462.2|462.1|462|462.7|462.2|462.1|462|4786
1770993870000|2026-02-13 14:44:30|462|461.8|461.7|461.4|462|461.8|461.7|461.4|3570
1770993880000|2026-02-13 14:44:40|461.6|461.3|461.7|461.4|461.7|461.4|461.6|461.3|800
1770993890000|2026-02-13 14:44:50|461.6|461.3|461.5|461.3|461.6|461.3|461.5|461.3|2238
1770993900000|2026-02-13 14:45:00|461.3|461.2|461.1|460.8|461.3|461.3|461.1|460.8|8693
1770993910000|2026-02-13 14:45:10|461|460.7|461|460.7|461|460.8|460.9|460.7|0
1770993920000|2026-02-13 14:45:20|461.2|460.9|461.1|460.8|461.2|461|461.1|460.8|3971
1770993930000|2026-02-13 14:45:30|460.9|460.9|460.9|460.7|460.9|460.9|460.9|460.7|521
1770993940000|2026-02-13 14:45:40|460.7|460.4|460.7|460.5|460.8|460.5|460.7|460.4|1956
1770993950000|2026-02-13 14:45:50|460.8|460.6|460.7|460.5|460.9|460.6|460.6|460.4|5185
1770993960000|2026-02-13 14:46:00|460.5|460.4|460.7|460.5|460.7|460.5|460.5|460.4|2889
1770993970000|2026-02-13 14:46:10|460.6|460.4|460.5|460.3|460.6|460.4|460.5|460.3|866
1770993980000|2026-02-13 14:46:20|460.6|460.4|460.6|460.4|460.6|460.4|460.6|460.4|0
1770993990000|2026-02-13 14:46:30||460.5||460.4||460.5||460.4|0
1770994000000|2026-02-13 14:46:40|460.7|460.5|460.8|460.5|460.8|460.6|460.7|460.4|2154
1770994010000|2026-02-13 14:46:50|460.6|460.4|460.4|460.2|460.6|460.4|460.4|460.2|1521
1770994020000|2026-02-13 14:47:00|460.6|460.4|461.1|460.9|461.1|460.9|460.6|460.4|4555
1770994030000|2026-02-13 14:47:10|461.2|461|461.2|460.9|461.2|461|461.2|460.9|669
1770994040000|2026-02-13 14:47:20|461.1|460.8|460.9|460.7|461.1|460.8|460.9|460.7|0
1770994050000|2026-02-13 14:47:30|461|460.8|461.2|461|461.2|461|461|460.8|1539
1770994060000|2026-02-13 14:47:40|461.1|461.1|461.2|461|461.2|461.1|461.1|460.9|2366
1770994070000|2026-02-13 14:47:50|461.4|461.1|461.7|461.5|461.7|461.5|461.4|461.1|109
1770994080000|2026-02-13 14:48:00|461.6|461.6|461.5|461.3|461.8|461.6|461.4|461.2|1258
1770994090000|2026-02-13 14:48:10|461.6|461.4|461.6|461.4|461.6|461.4|461.6|461.4|0
1770994100000|2026-02-13 14:48:20|461.7|461.5|461.9|461.7|461.9|461.7|461.7|461.5|0
1770994110000|2026-02-13 14:48:30|462|461.8|462|461.8|462|461.8|462|461.8|65
1770994130000|2026-02-13 14:48:50|461.9|461.7|462|461.8|462|461.8|461.8|461.6|503
1770994140000|2026-02-13 14:49:00|461.9|461.7|462.1|461.9|462.2|462|461.9|461.7|317
1770994150000|2026-02-13 14:49:10|462.2|462|462.1|461.9|462.2|462|462.1|461.9|1194
1770994170000|2026-02-13 14:49:30|462.3|462|462.1|461.9|462.4|462.2|462.1|461.9|5229
1770994190000|2026-02-13 14:49:50|462.3|462.1|462.3|462.1|462.3|462.1|462.3|462.1|1723
1770994200000|2026-02-13 14:50:00|462.2|462.2|462.5|462.3|462.7|462.5|462.2|462.2|5390
1770994210000|2026-02-13 14:50:10|462.4|462.2|462.6|462.3|462.6|462.3|462.4|462.2|1868
1770994220000|2026-02-13 14:50:20|462.5|462|462.4|462.2|462.5|462.2|462.3|462|3095
1770994230000|2026-02-13 14:50:30|462.3|462.1|462.3|462.2|462.3|462.2|462.3|462.1|1252
1770994240000|2026-02-13 14:50:40|462.5|462.3|462.5|462.3|462.6|462.4|462.5|462.3|2032
1770994250000|2026-02-13 14:50:50|462.4|462.2|462.4|462.3|462.6|462.4|462.4|462.2|2550
1770994260000|2026-02-13 14:51:00|462.5|462.2|462.6|462.5|462.6|462.5|462.5|462.2|600
1770994270000|2026-02-13 14:51:10|462.7|462.4|462.6|462.4|462.7|462.5|462.6|462.4|1445
1770994280000|2026-02-13 14:51:20|462.8|462.6|462.8|462.6|462.8|462.6|462.8|462.6|1194
1770994290000|2026-02-13 14:51:30|462.9|462.7|462.8|462.5|462.9|462.7|462.8|462.5|0
1770994300000|2026-02-13 14:51:40|462.6|462.4|462.6|462.3|462.6|462.4|462.5|462.3|791
1770994310000|2026-02-13 14:51:50|462.5|462.4|462.6|462.4|462.6|462.4|462.5|462.4|1238
1770994320000|2026-02-13 14:52:00|462.5|462.3|462.4|462.2|462.6|462.4|462.4|462.2|1570
1770994330000|2026-02-13 14:52:10|462.3|462.1|462.3|462.2|462.3|462.2|462.2|462.1|0
1770994340000|2026-02-13 14:52:20|462.5|462.3|462.5|462.2|462.5|462.3|462.5|462.2|1263
1770994350000|2026-02-13 14:52:30|462.3|462.3|462.4|462.2|462.4|462.3|462.3|462.1|0
1770994360000|2026-02-13 14:52:40|462.3|462.1|462.3|462.1|462.3|462.1|462.3|462.1|0
1770994370000|2026-02-13 14:52:50|462.2|462|462.1|462|462.2|462|462.1|462|0
1770994380000|2026-02-13 14:53:00|462.2|461.9|462.1|461.9|462.2|461.9|462.1|461.8|0
1770994390000|2026-02-13 14:53:10|462|461.8|462|461.8|462|461.8|462|461.8|0
1770994400000|2026-02-13 14:53:20||461.9||461.9||461.9||461.9|0
1770994410000|2026-02-13 14:53:30|461.8|461.6|461.8|461.6|461.8|461.6|461.7|461.5|0
1770994420000|2026-02-13 14:53:40|462|461.8|462|461.8|462|461.8|462|461.8|0
1770994430000|2026-02-13 14:53:50|461.9|461.7|461.9|461.7|461.9|461.7|461.7|461.6|505
1770994440000|2026-02-13 14:54:00|461.8|461.6|461.8|461.6|461.8|461.6|461.8|461.5|0
1770994460000|2026-02-13 14:54:20|461.9|461.7|461.9|461.6|462|461.8|461.9|461.6|3395
1770994470000|2026-02-13 14:54:30||461.7||461.7||461.8||461.6|0
1770994480000|2026-02-13 14:54:40|462.1|461.6|462.2|462|462.2|462.1|462.1|461.6|1200
1770994490000|2026-02-13 14:54:50|462.3|462.1|462.2|462|462.3|462.1|462.2|462|1783
1770994500000|2026-02-13 14:55:00|462.1|461.8|462.1|461.8|462.1|461.8|462.1|461.8|545
1770994510000|2026-02-13 14:55:10|461.9|461.7|461.9|461.6|461.9|461.7|461.6|461.4|2523
1770994520000|2026-02-13 14:55:20|461.8|461.5|461.9|461.6|461.9|461.6|461.8|461.5|0
1770994530000|2026-02-13 14:55:30|462|461.7|461.9|461.7|462|461.7|461.9|461.7|0
1770994550000|2026-02-13 14:55:50|461.8|461.8|462|461.8|462|461.8|461.8|461.8|1218
1770994560000|2026-02-13 14:56:00|461.9|461.7|461.8|461.7|462|461.8|461.7|461.6|3167
1770994570000|2026-02-13 14:56:10||461.6||461.6||461.6||461.6|0
1770994580000|2026-02-13 14:56:20||461.7||461.7||461.7||461.7|1636
1770994590000|2026-02-13 14:56:30|461.7|461.6|461.8|461.6|461.8|461.6|461.7|461.6|0
1770994600000|2026-02-13 14:56:40|461.7|461.9|462.1|461.9|462.1|461.9|461.7|461.9|0
1770994610000|2026-02-13 14:56:50|462.2|462|462.1|461.9|462.2|462|462.1|461.9|2456
1770994620000|2026-02-13 14:57:00|462|462.1|461.9|461.6|462.3|462.1|461.8|461.6|816
1770994630000|2026-02-13 14:57:10|461.8|461.4|461.7|461.4|461.8|461.5|461.6|461.4|1194
1770994640000|2026-02-13 14:57:20|461.6|461.2|461.4|461.2|461.6|461.2|461.4|461.2|0
1770994670000|2026-02-13 14:57:50|461.3|461.1|461.5|461.3|461.5|461.4|461.3|461.1|2396
1770994680000|2026-02-13 14:58:00|461.4|461.2|461.5|461.2|461.5|461.3|461.4|461.2|545
1770994700000|2026-02-13 14:58:20|461.7|461.5|461.7|461.5|461.7|461.5|461.7|461.5|1194
1770994710000|2026-02-13 14:58:30||461.6||461.6||461.6||461.6|0
1770994720000|2026-02-13 14:58:40|461.6|461.3|461.4|461.2|461.6|461.3|461.3|461.2|1450
1770994730000|2026-02-13 14:58:50|461.2|461|461.3|461.1|461.3|461.1|461.1|461|2569
1770994740000|2026-02-13 14:59:00|461.2|461.2|461.4|461.2|461.5|461.4|461.2|461.2|1739
1770994750000|2026-02-13 14:59:10|461.5|461.3|461.5|461.3|461.5|461.3|461.4|461.3|1194
1770994760000|2026-02-13 14:59:20|461.6|461.4|461.5|461.3|461.6|461.4|461.5|461.3|2194
1770994770000|2026-02-13 14:59:30|461.6|461.4|461.6|461.3|461.6|461.4|461.5|461.3|1475
1770994790000|2026-02-13 14:59:50|461.5|461.4|461.5|461.3|461.7|461.5|461.4|461.3|1221
1770994800000|2026-02-13 15:00:00|461.4|461.4|461.5|461.2|461.6|461.4|461.3|461.2|6455
1770994810000|2026-02-13 15:00:10|461.4|461.3|461.4|461.2|461.5|461.3|461.4|461.2|1000
1770994820000|2026-02-13 15:00:20|461.3|461.1|461.3|461.1|461.3|461.1|461.3|461.1|1763
1770994830000|2026-02-13 15:00:30||461.2||461.2||461.2||461.2|0
1770994840000|2026-02-13 15:00:40|461.4|461.1|461.1|460.9|461.4|461.1|461.1|460.9|5292
1770994860000|2026-02-13 15:01:00|461.2|461|461.4|461.2|461.4|461.2|461.2|461|1225
1770994870000|2026-02-13 15:01:10|461.5|461.3|461.4|461.2|461.5|461.3|461.4|461.2|1194
1770994880000|2026-02-13 15:01:20|461.2|461.1|461|460.8|461.2|461.1|461|460.8|3363
1770994890000|2026-02-13 15:01:30||460.9||460.8||460.9||460.8|0
1770994910000|2026-02-13 15:01:50|460.8|460.7|460.7|460.5|460.8|460.7|460.7|460.5|250
1770994920000|2026-02-13 15:02:00|460.8|460.6|460.8|460.5|460.8|460.7|460.7|460.5|1650
1770994930000|2026-02-13 15:02:10|460.7||460.7||460.7||460.7||0
1770994940000|2026-02-13 15:02:20|460.9|460.7|460.9|460.7|461|460.9|460.9|460.7|3
1770994950000|2026-02-13 15:02:30|461||461||461||461||0
1770994960000|2026-02-13 15:02:40|460.9|460.6|460.8|460.6|460.9|460.6|460.8|460.6|191
1770994970000|2026-02-13 15:02:50|461.2|461|461.2|461|461.2|461|461.2|461|0
1770994980000|2026-02-13 15:03:00|461.3|461.1|461.3|461.1|461.3|461.1|461.3|461|0
1770994990000|2026-02-13 15:03:10|461.4|461.2|461.5|461.4|461.6|461.5|461.4|461.2|1218
1770995000000|2026-02-13 15:03:20|461.6|461.5|462|461.7|462|461.7|461.6|461.5|1603
1770995010000|2026-02-13 15:03:30|461.9|461.8|462.2|462|462.2|462.1|461.8|461.7|3895
1770995020000|2026-02-13 15:03:40|462.1|461.9|461.9|461.7|462.1|461.9|461.9|461.7|1599
1770995030000|2026-02-13 15:03:50|462|461.8|462.4|462.2|462.4|462.2|462|461.8|2458
1770995040000|2026-02-13 15:04:00|462.6|462.3|462.3|462|462.7|462.5|462.3|462|2460
1770995050000|2026-02-13 15:04:10|462.1|461.9|462.1|461.9|462.2|462|462|461.8|4835
1770995060000|2026-02-13 15:04:20|462.3|462.1|462.6|462.3|462.6|462.3|462.3|462.1|926
1770995070000|2026-02-13 15:04:30|462.8|462.4|462.7|462.6|462.8|462.6|462.7|462.4|1194
1770995080000|2026-02-13 15:04:40|462.5|462.5|462.7|462.4|462.7|462.5|462.4|462.2|2538
1770995090000|2026-02-13 15:04:50|462.6|462.5|462.7|462.4|462.7|462.5|462.6|462.4|1121
1770995100000|2026-02-13 15:05:00|462.9|462.7|462.7|462.5|462.9|462.7|462.7|462.5|3555
1770995110000|2026-02-13 15:05:10|462.9|462.7|462.9|462.7|462.9|462.7|462.9|462.7|0
1770995120000|2026-02-13 15:05:20|462.8|462.5|462.9|462.7|462.9|462.7|462.8|462.5|1194
1770995130000|2026-02-13 15:05:30|463|462.8|463.2|463|463.2|463|463|462.8|2876
1770995140000|2026-02-13 15:05:40|463.3|463.1|463.2|463|463.3|463.1|463.2|463|1194
1770995150000|2026-02-13 15:05:50|463.1|462.9|463.1|462.9|463.1|462.9|463.1|462.9|0
1770995170000|2026-02-13 15:06:10|462.9|462.7|462.9|462.7|462.9|462.7|462.9|462.7|621
1770995180000|2026-02-13 15:06:20|463||463||463||463||0
1770995190000|2026-02-13 15:06:30|462.9|462.8|462.9|462.8|463|462.8|462.8|462.6|1957
1770995200000|2026-02-13 15:06:40|463|462.7|463|462.7|463|462.7|462.9|462.7|1320
1770995220000|2026-02-13 15:07:00|462.7|462.6|462.7|462.5|462.7|462.6|462.7|462.5|1404
1770995230000|2026-02-13 15:07:10|462.5|462.3|462.6|462.3|462.6|462.3|462.5|462.2|2162
1770995240000|2026-02-13 15:07:20|462.7|462.5|462.8|462.5|462.8|462.5|462.6|462.4|1402
1770995250000|2026-02-13 15:07:30||462.6||462.5||462.6||462.5|0
1770995260000|2026-02-13 15:07:40|462.7|462.6|462.6|462.4|462.8|462.6|462.6|462.4|1412
1770995270000|2026-02-13 15:07:50|462.5|462.3|462.4|462.2|462.5|462.3|462.4|462.2|2705
1770995280000|2026-02-13 15:08:00|462.3|462.1|462.1|461.9|462.3|462.1|462.1|461.9|0
1770995290000|2026-02-13 15:08:10|462.3|461.8|462.3|462.1|462.3|462.1|462.3|461.8|1402
1770995300000|2026-02-13 15:08:20|462.4|462.2|462.4|462.2|462.4|462.2|462.4|462.2|0
1770995320000|2026-02-13 15:08:40|462.2|462.1|462.2|462|462.2|462.1|462.2|462|0
1770995330000|2026-02-13 15:08:50|462.1|461.9|462|461.8|462.1|461.9|461.9|461.7|8529
1770995340000|2026-02-13 15:09:00|461.9|461.7|462.1|461.9|462.1|461.9|461.9|461.7|2890
1770995350000|2026-02-13 15:09:10||462||461.9||462||461.9|1670
1770995360000|2026-02-13 15:09:20|461.9|461.8|462.1|461.9|462.1|461.9|461.9|461.7|0
1770995370000|2026-02-13 15:09:30|462.2|462|462.1|461.9|462.2|462|462.1|461.9|2487
1770995380000|2026-02-13 15:09:40|462|461.8|462|461.7|462|461.8|462|461.7|0
1770995390000|2026-02-13 15:09:50|462.1|461.8|462.2|462|462.2|462|462.1|461.8|1871
1770995400000|2026-02-13 15:10:00|462.3|462.1|462.4|462.3|462.4|462.3|462.3|462.1|1402
1770995410000|2026-02-13 15:10:10||462.2||462.2||462.2||462.2|1230
1770995420000|2026-02-13 15:10:20|462.5|462.3|462.6|462.4|462.6|462.4|462.5|462.3|0
1770995430000|2026-02-13 15:10:30|462.5|462.3|462.5|462.4|462.5|462.4|462.5|462.3|849
1770995440000|2026-02-13 15:10:40|462.4|462.3|462.4|462.3|462.4|462.3|462.4|462.2|1181
1770995450000|2026-02-13 15:10:50||462.2||462.2||462.2||462.2|0
1770995460000|2026-02-13 15:11:00||462.1||462.2||462.2||462.1|0
1770995480000|2026-02-13 15:11:20|462.3|462|462|461.8|462.3|462|462|461.8|1218
1770995490000|2026-02-13 15:11:30|461.9|461.7|461.8|461.6|461.9|461.7|461.8|461.6|0
1770995500000|2026-02-13 15:11:40|461.7|461.5|461.7|461.5|461.7|461.5|461.7|461.5|1402
1770995510000|2026-02-13 15:11:50|461.6|461.4|461.6|461.4|461.6|461.4|461.6|461.4|0
1770995520000|2026-02-13 15:12:00|461.5|461.3|461.6|461.4|461.6|461.4|461.5|461.3|0
1770995530000|2026-02-13 15:12:10|461.5|461.3|461.5|461.3|461.6|461.3|461.5|461.3|0
1770995540000|2026-02-13 15:12:20|461.7|461.6|461.7|461.5|461.7|461.6|461.6|461.5|5332
1770995550000|2026-02-13 15:12:30|461.9|461.7|461.9|461.7|461.9|461.7|461.9|461.7|102
1770995560000|2026-02-13 15:12:40|462|461.8|461.7|461.5|462|461.8|461.7|461.5|1462
1770995570000|2026-02-13 15:12:50|461.8|461.6|461.9|461.7|461.9|461.7|461.7|461.5|2115
1770995580000|2026-02-13 15:13:00|461.8|461.6|461.6|461.4|461.8|461.6|461.5|461.4|804
1770995590000|2026-02-13 15:13:10|461.8|461.5|461.8|461.6|461.8|461.6|461.8|461.5|0
1770995600000|2026-02-13 15:13:20|||||||||1402
1770995620000|2026-02-13 15:13:40|462|461.8|462.2|462|462.2|462|462|461.8|1218
1770995630000|2026-02-13 15:13:50|462.1|461.9|462.1|461.9|462.1|461.9|462.1|461.9|0
1770995640000|2026-02-13 15:14:00|462|462|462|461.8|462.2|462|462|461.8|1817
1770995650000|2026-02-13 15:14:10|461.9||462||462||461.9||0
1770995660000|2026-02-13 15:14:20|462.1|461.9|462.2|462|462.2|462|462.1|461.9|0
1770995680000|2026-02-13 15:14:40|462.4|462.2|462.4|462.2|462.4|462.2|462.4|462.2|126
1770995690000|2026-02-13 15:14:50|462.6|462.3|462.2|462|462.6|462.4|462.2|462|1772
1770995700000|2026-02-13 15:15:00|462.1|461.9|461.8|461.6|462.2|461.9|461.8|461.6|3660
1770995710000|2026-02-13 15:15:10|461.9|461.7|461.9|461.7|462|461.8|461.9|461.7|2821
1770995730000|2026-02-13 15:15:30|461.8|461.8|461.7|461.5|461.8|461.8|461.7|461.4|4398
1770995740000|2026-02-13 15:15:40|461.8|461.6|461.8|461.6|461.8|461.6|461.8|461.6|0
1770995750000|2026-02-13 15:15:50|461.7|461.5|461.8|461.6|461.8|461.6|461.7|461.5|1274
1770995760000|2026-02-13 15:16:00||461.7||461.7||461.7||461.7|2402
1770995770000|2026-02-13 15:16:10|462|461.8|462.1|461.9|462.1|461.9|462|461.8|0
1770995780000|2026-02-13 15:16:20|462.3|462.1|462.3|462.1|462.3|462.1|462.3|462.1|5097
1770995790000|2026-02-13 15:16:30|462.4|462.2|462.4|462.2|462.4|462.3|462.4|462.2|1402
1770995800000|2026-02-13 15:16:40|462.6|462.4|462.7|462.6|462.7|462.6|462.6|462.4|1402
1770995810000|2026-02-13 15:16:50|462.8|462.7|462.9|462.7|462.9|462.7|462.8|462.7|0
1770995820000|2026-02-13 15:17:00||462.6||462.7||462.7||462.6|0
1770995830000|2026-02-13 15:17:10|463.1|462.8|463.2|462.9|463.2|462.9|463.1|462.8|1296
1770995840000|2026-02-13 15:17:20|463.1||463.1||463.1||463.1||0
1770995850000|2026-02-13 15:17:30||463||462.9||463||462.9|0
1770995860000|2026-02-13 15:17:40|463.3|463|463.3|463.1|463.3|463.1|463.3|462.9|0
1770995870000|2026-02-13 15:17:50|463.4|463.2|463.4|463.2|463.4|463.2|463.4|463.2|909
1770995880000|2026-02-13 15:18:00|463.1|462.9|463.1|463|463.1|463|463|462.8|328
1770995890000|2026-02-13 15:18:10|463.3|463.1|463.3|463.1|463.3|463.1|463.3|463.1|1274
1770995900000|2026-02-13 15:18:20|463.2|463|463.2|463|463.2|463|463.2|463|1066
1770995910000|2026-02-13 15:18:30|463.3|463.1|463.3|463|463.3|463.1|463.3|463|1607
1770995930000|2026-02-13 15:18:50|463|462.8|462.9|462.7|463|462.8|462.9|462.7|3497
1770995940000|2026-02-13 15:19:00|462.8|462.6|462.9|462.6|462.9|462.7|462.8|462.6|3182
1770995950000|2026-02-13 15:19:10||462.7||462.7||462.7||462.7|0
1770995970000|2026-02-13 15:19:30|462.8|462.5|462.7|462.5|462.8|462.5|462.7|462.5|911
1770995980000|2026-02-13 15:19:40|462.9|462.7|463.1|462.9|463.2|463|462.9|462.7|1636
1770995990000|2026-02-13 15:19:50|463.2|463|463.2|462.9|463.2|463|463.2|462.9|1402
1770996000000|2026-02-13 15:20:00|463|463|463|462.8|463|463|463|462.8|975
1770996030000|2026-02-13 15:20:30|463.1|462.9|463.1|462.9|463.1|462.9|463.1|462.9|892
1770996040000|2026-02-13 15:20:40|463|462.8|462.7|462.5|463|462.8|462.7|462.5|1563
1770996070000|2026-02-13 15:21:10|462.9|462.6|463|462.8|463|462.9|462.9|462.6|1402
1770996080000|2026-02-13 15:21:20|463.1|462.9|463.1|462.9|463.1|462.9|463|462.8|0
1770996090000|2026-02-13 15:21:30|463.2|463|463.2|463|463.2|463|463.2|463|0
1770996110000|2026-02-13 15:21:50|463.1||463.2||463.2||463.1||0
1770996120000|2026-02-13 15:22:00|463.1|462.9|463.1|462.9|463.1|462.9|463.1|462.9|0
1770996130000|2026-02-13 15:22:10|463|462.8|463|462.8|463|462.8|463|462.8|367
1770996170000|2026-02-13 15:22:50|463.2|463|463.2|463|463.3|463|463.2|463|1658
1770996180000|2026-02-13 15:23:00|463.3|463.1|463.1|462.9|463.3|463.1|463.1|462.9|3562
1770996190000|2026-02-13 15:23:10|462.9|462.7|462.6|462.5|462.9|462.7|462.6|462.5|1494
1770996200000|2026-02-13 15:23:20|462.8||462.8||462.8||462.8||285
1770996210000|2026-02-13 15:23:30||462.6||462.6||462.6||462.6|0
1770996220000|2026-02-13 15:23:40|462.9|462.8|463|462.8|463|462.8|462.9|462.8|1849
1770996230000|2026-02-13 15:23:50|462.9|462.6|462.9|462.6|462.9|462.6|462.9|462.6|687
1770996240000|2026-02-13 15:24:00|462.8||462.8||462.8||462.8||0
1770996250000|2026-02-13 15:24:10|462.9|462.7|462.9|462.7|462.9|462.7|462.9|462.7|0
1770996260000|2026-02-13 15:24:20|463|462.8|463|462.8|463|462.8|463|462.8|0
1770996270000|2026-02-13 15:24:30|462.9|462.7|462.9|462.7|462.9|462.7|462.9|462.7|886
1770996280000|2026-02-13 15:24:40|462.8||462.8||462.8||462.8||0
1770996290000|2026-02-13 15:24:50||462.6||462.6||462.6||462.6|0
1770996320000|2026-02-13 15:25:20|462.7||462.7||462.7||462.7||0
1770996330000|2026-02-13 15:25:30|||||||||249
1770996340000|2026-02-13 15:25:40|462.6|462.5|462.4|462.2|462.6|462.5|462.4|462.2|1641
1770996360000|2026-02-13 15:26:00|462.5|462.3|462.7|462.5|462.7|462.5|462.5|462.3|604
1770996370000|2026-02-13 15:26:10|462.6|462.4|462.6|462.3|462.6|462.4|462.6|462.3|104
1770996380000|2026-02-13 15:26:20||462.4||462.4||462.4||462.4|0
1770996390000|2026-02-13 15:26:30|462.5|462.3|462.3|462.1|462.5|462.3|462.3|462.1|0
1770996410000|2026-02-13 15:26:50|462.2||462.3||462.3||462.2||0
1770996420000|2026-02-13 15:27:00|462.2||462.2||462.2||462.2||0
1770996440000|2026-02-13 15:27:20||462||462||462||462|0
1770996450000|2026-02-13 15:27:30|462.3|462.1|462.3|462.1|462.3|462.1|462.3|462.1|2654
1770996460000|2026-02-13 15:27:40|462.4|462.3|462.6|462.4|462.6|462.4|462.4|462.3|0
1770996480000|2026-02-13 15:28:00|462.5|462.3|462.6|462.4|462.6|462.4|462.5|462.3|0
1770996490000|2026-02-13 15:28:10||462.5||462.4||462.5||462.4|0
1770996520000|2026-02-13 15:28:40|462.4|462.3|462.4|462.3|462.4|462.3|462.4|462.3|1008
1770996530000|2026-02-13 15:28:50|462.5|462.2|462.4|462.2|462.5|462.2|462.4|462.2|704
1770996540000|2026-02-13 15:29:00|462.3||462.4||462.4||462.3||0
1770996550000|2026-02-13 15:29:10|462.5|462.3|462.4|462.3|462.5|462.3|462.4|462.3|2768
1770996560000|2026-02-13 15:29:20|462.5|462.4|462.6|462.4|462.6|462.4|462.4|462.4|32
1770996570000|2026-02-13 15:29:30|462.5|462.3|462.5|462.3|462.5|462.3|462.4|462.3|133
1770996580000|2026-02-13 15:29:40|462.6|462.4|462.6|462.4|462.6|462.4|462.6|462.4|1783
1770996590000|2026-02-13 15:29:50||462.5||462.5||462.5||462.5|1240
1770996610000|2026-02-13 15:30:10|||||||||299
1770996620000|2026-02-13 15:30:20||462.4||462.4||462.4||462.4|0
1770996630000|2026-02-13 15:30:30|462.4|462.3|462.5|462.3|462.5|462.3|462.4|462.3|0
1770996650000|2026-02-13 15:30:50|462.6|462.4|462.7|462.5|462.7|462.5|462.6|462.4|1402
1770996670000|2026-02-13 15:31:10|462.8|462.7|462.8|462.7|462.8|462.7|462.8|462.7|1204
1770996680000|2026-02-13 15:31:20|||||||||1300
1770996690000|2026-02-13 15:31:30|||||||||1607
1770996720000|2026-02-13 15:32:00|462.7|462.6|462.8|462.6|462.8|462.6|462.7|462.6|0
1770996730000|2026-02-13 15:32:10|462.7||462.8||462.8||462.7||6171
1770996740000|2026-02-13 15:32:20|462.7|462.5|462.7|462.5|462.7|462.5|462.7|462.5|292
1770996750000|2026-02-13 15:32:30|462.8|462.7|462.8|462.7|462.8|462.7|462.8|462.7|0
1770996780000|2026-02-13 15:33:00|462.6|462.5|462.5|462.3|462.6|462.5|462.5|462.3|2572
1770996790000|2026-02-13 15:33:10|462.7|462.5|462.7|462.5|462.7|462.5|462.7|462.5|0
1770996800000|2026-02-13 15:33:20|462.6|462.6|462.7|462.5|462.7|462.6|462.6|462.5|0
1770996810000|2026-02-13 15:33:30||462.6||462.5||462.6||462.5|1099
1770996820000|2026-02-13 15:33:40|462.8|462.6|462.8|462.6|462.8|462.6|462.8|462.6|1500
1770996840000|2026-02-13 15:34:00|462.7|462.5|462.7|462.5|462.7|462.5|462.7|462.5|0
1770996850000|2026-02-13 15:34:10|462.6|462.6|462.8|462.7|462.8|462.7|462.6|462.6|1921
1770996860000|2026-02-13 15:34:20|462.9|462.9|463|462.8|463.1|462.9|462.9|462.8|2113
1770996880000|2026-02-13 15:34:40|463.2|462.9|463.2|463|463.2|463|463.2|462.9|1130
1770996890000|2026-02-13 15:34:50|463.1|462.9|463|462.8|463.1|463|463|462.8|456
1770996900000|2026-02-13 15:35:00|462.9|462.7|463|462.8|463.1|462.9|462.9|462.7|2684
1770996920000|2026-02-13 15:35:20|462.9||462.9||463||462.9||2344
1770996930000|2026-02-13 15:35:30|463|462.9|463|462.9|463|462.9|463|462.9|907
1770996940000|2026-02-13 15:35:40||462.7||462.7||462.7||462.7|0
1770996950000|2026-02-13 15:35:50|462.9||462.9||462.9||462.9||0
1770996970000|2026-02-13 15:36:10|463|462.8|463|462.8|463|462.8|463|462.8|0
1770996980000|2026-02-13 15:36:20|463.2|462.9|463.2|463|463.2|463|463.2|462.9|397
1770996990000|2026-02-13 15:36:30||463.1||463||463.1||463|0
1770997010000|2026-02-13 15:36:50|463.1||463.2||463.2||463.1||0
1770997030000|2026-02-13 15:37:10|463.3|463.1|463.3|463.2|463.3|463.2|463.3|463.1|1292
1770997040000|2026-02-13 15:37:20|463.2|463|463.2|463|463.2|463|463.2|463|0
1770997050000|2026-02-13 15:37:30|463.5|463.1|463.6|463.4|463.6|463.4|463.5|463.1|1402
1770997070000|2026-02-13 15:37:50|463.5|463.3|463.5|463.3|463.5|463.3|463.5|463.3|0
1770997090000|2026-02-13 15:38:10|463.4|463.4|463.9|463.7|463.9|463.8|463.4|463.4|2971
1770997100000|2026-02-13 15:38:20|463.7|463.6|463.7|463.5|463.7|463.6|463.7|463.5|1422
1770997130000|2026-02-13 15:38:50|463.8|463.6|464|463.7|464|463.7|463.8|463.6|1607
1770997140000|2026-02-13 15:39:00||463.8||463.8||463.8||463.8|0
1770997150000|2026-02-13 15:39:10|463.9|463.7|463.8|463.5|463.9|463.7|463.6|463.4|823
1770997160000|2026-02-13 15:39:20|463.7|463.7|463.8|463.6|463.9|463.7|463.7|463.6|798
1770997170000|2026-02-13 15:39:30|463.9|463.8|463.8|463.6|464|463.8|463.8|463.6|2
1770997190000|2026-02-13 15:39:50|463.9|463.7|463.9|463.7|463.9|463.7|463.9|463.7|1277
1770997200000|2026-02-13 15:40:00|464|463.8|464.1|463.8|464.1|463.8|464|463.8|873
1770997210000|2026-02-13 15:40:10|464.2|463.9|464.2|463.9|464.2|463.9|464.2|463.9|0
1770997220000|2026-02-13 15:40:20||464||464||464||464|0
1770997230000|2026-02-13 15:40:30|464.1|463.7|463.7|463.5|464.1|463.7|463.7|463.5|1374
1770997240000|2026-02-13 15:40:40|463.6|463.4|463.7|463.4|463.7|463.4|463.6|463.4|0
1770997250000|2026-02-13 15:40:50||463.6||463.6||463.6||463.5|0
1770997260000|2026-02-13 15:41:00|463.6|463.5|463.5|463.4|463.7|463.5|463.5|463.4|1538
1770997270000|2026-02-13 15:41:10|463.6|463.5|463.6|463.4|463.6|463.5|463.6|463.4|1971
1770997290000|2026-02-13 15:41:30|463.4|463.2|463.5|463.3|463.5|463.3|463.4|463.2|1402
1770997320000|2026-02-13 15:42:00|463.4|463.1|463.4|463.2|463.4|463.2|463.2|463.1|3099
1770997340000|2026-02-13 15:42:20|463.5|463.3|463.9|463.6|463.9|463.6|463.5|463.3|193
1770997350000|2026-02-13 15:42:30|463.8|463.7|463.8|463.6|463.8|463.7|463.8|463.6|0
1770997370000|2026-02-13 15:42:50|463.9|463.7|463.9|463.7|464|463.8|463.9|463.7|2804
1770997380000|2026-02-13 15:43:00|464|463.8|464|463.8|464|463.8|463.9|463.8|1529
1770997390000|2026-02-13 15:43:10||463.7||463.7||463.7||463.7|0
1770997400000|2026-02-13 15:43:20|463.9|463.8|463.8|463.7|463.9|463.8|463.8|463.7|0
1770997420000|2026-02-13 15:43:40||463.6||463.6||463.6||463.6|20
1770997440000|2026-02-13 15:44:00|463.7|463.7|463.6|463.5|463.7|463.7|463.6|463.5|2052
1770997450000|2026-02-13 15:44:10|463.7||463.7||463.7||463.7||0
1770997480000|2026-02-13 15:44:40|463.5|463.4|463.6|463.4|463.6|463.4|463.5|463.4|1068
1770997490000|2026-02-13 15:44:50|463.7|463.6|463.7|463.6|463.7|463.6|463.7|463.6|0
1770997500000|2026-02-13 15:45:00|463.8|463.7|463.9|463.8|463.9|463.8|463.8|463.7|800
1770997510000|2026-02-13 15:45:10|464|463.9|463.9|463.8|464|463.9|463.9|463.8|1057
1770997520000|2026-02-13 15:45:20|463.8|463.6|463.8|463.6|463.8|463.6|463.6|463.5|714
1770997550000|2026-02-13 15:45:50|463.7|463.5|463.7|463.5|463.7|463.5|463.7|463.5|0
1770997570000|2026-02-13 15:46:10|463.6|463.4|463.6|463.4|463.6|463.4|463.6|463.4|1505
1770997580000|2026-02-13 15:46:20|463.7|463.5|463.7|463.5|463.7|463.6|463.7|463.5|0
1770997600000|2026-02-13 15:46:40|463.9|463.8|463.9|463.8|463.9|463.8|463.9|463.8|0
1770997610000|2026-02-13 15:46:50||463.7||463.7||463.7||463.7|1096
1770997620000|2026-02-13 15:47:00|463.8|463.9|464.1|463.9|464.1|463.9|463.8|463.9|0
1770997630000|2026-02-13 15:47:10|464|463.8|463.8|463.6|464|463.8|463.8|463.6|1319
1770997640000|2026-02-13 15:47:20|463.9|463.7|463.9|463.7|463.9|463.7|463.9|463.7|912
1770997680000|2026-02-13 15:48:00||463.8||463.7||463.8||463.7|1165
1770997740000|2026-02-13 15:49:00||463.8||463.8||463.8||463.8|0
1770997750000|2026-02-13 15:49:10|464.1|463.9|464.1|463.9|464.1|463.9|464.1|463.9|597
1770997770000|2026-02-13 15:49:30|464||464.1||464.1||464||0
1770997790000|2026-02-13 15:49:50|464||464.1||464.1||464||0
1770997800000|2026-02-13 15:50:00|464|463.8|464|463.8|464|463.8|464|463.8|0
1770997810000|2026-02-13 15:50:10|463.8|463.7|463.8|463.7|463.8|463.7|463.8|463.7|838
1770997820000|2026-02-13 15:50:20|463.7|463.5|463.8|463.6|463.9|463.7|463.7|463.5|470
1770997840000|2026-02-13 15:50:40|463.9|463.7|463.7|463.5|463.9|463.7|463.7|463.5|1402
1770997860000|2026-02-13 15:51:00|463.6|463.3|463.5|463.3|463.6|463.3|463.5|463.3|24
1770997870000|2026-02-13 15:51:10|463.4|463.2|463.4|463.2|463.4|463.2|463.4|463.2|3
1770997890000|2026-02-13 15:51:30|463.5|463.3|463.4|463.3|463.5|463.3|463.4|463.2|0
1770997900000|2026-02-13 15:51:40|463.5|463.4|463.5|463.3|463.5|463.4|463.5|463.3|0
1770997910000|2026-02-13 15:51:50||463.2||463.3||463.3||463.2|0
1770997920000|2026-02-13 15:52:00|463.4|463.2|463.3|463.1|463.4|463.2|463.3|463.1|1402
1770997930000|2026-02-13 15:52:10||463.2||463.2||463.2||463.1|0
1770997940000|2026-02-13 15:52:20|463.5|463.4|463.5|463.3|463.5|463.4|463.5|463.3|2496
1770997950000|2026-02-13 15:52:30|463.4|463.2|463.4|463.2|463.4|463.2|463.4|463.2|1402
1770998010000|2026-02-13 15:53:30|463.3|463.1|463.2|463.1|463.3|463.1|463.2|463.1|1402
1770998020000|2026-02-13 15:53:40||463||463||463||463|0
1770998030000|2026-02-13 15:53:50|463.1|462.9|463|462.9|463.1|462.9|463|462.9|0
1770998040000|2026-02-13 15:54:00|463.1|463|462.8|462.7|463.2|463|462.8|462.7|1438
1770998050000|2026-02-13 15:54:10||462.6||462.6||462.6||462.6|570
1770998100000|2026-02-13 15:55:00||462.7||462.6||462.7||462.6|0
1770998130000|2026-02-13 15:55:30|462.5|462.3|462.5|462.4|462.5|462.4|462.5|462.3|1402
1770998140000|2026-02-13 15:55:40|462.6||462.6||462.6||462.6||0
1770998150000|2026-02-13 15:55:50|462.7|462.5|462.7|462.5|462.7|462.5|462.7|462.5|0
1770998170000|2026-02-13 15:56:10|462.8|462.6|462.9|462.7|462.9|462.8|462.8|462.6|1830
1770998200000|2026-02-13 15:56:40|462.8||462.9||462.9||462.8||0
1770998210000|2026-02-13 15:56:50|463|462.9|463.2|463|463.2|463|463|462.9|1330
1770998220000|2026-02-13 15:57:00||462.9||463||463||462.9|0
1770998230000|2026-02-13 15:57:10|463.1|462.8|463|462.9|463.1|462.9|463|462.8|2000
1770998240000|2026-02-13 15:57:20||462.8||462.8||462.8||462.8|0
1770998270000|2026-02-13 15:57:50|463.1|462.9|463.1|462.9|463.1|462.9|463.1|462.9|0
1770998280000|2026-02-13 15:58:00|463|462.8|463|462.8|463|462.8|463|462.8|1289
1770998300000|2026-02-13 15:58:20||462.9||462.9||462.9||462.9|0
1770998320000|2026-02-13 15:58:40|463.1||463.1||463.1||463.1||862
1770998350000|2026-02-13 15:59:10||463||463||463||463|0
1770998360000|2026-02-13 15:59:20||462.9||462.9||462.9||462.9|0
1770998370000|2026-02-13 15:59:30|463.2|463|463.2|463|463.2|463|463.2|462.9|0
1770998400000|2026-02-13 16:00:00|463.1|462.9|463|462.8|463.1|463|462.9|462.7|761
1770998410000|2026-02-13 16:00:10|462.9|462.6|462.7|462.6|463|462.6|462.7|462.6|0
1770998420000|2026-02-13 16:00:20|462.8|462.7|462.8|462.7|462.8|462.7|462.8|462.7|865
1770998430000|2026-02-13 16:00:30||462.6||462.6||462.6||462.6|0
1770998440000|2026-02-13 16:00:40||462.7||462.7||462.7||462.7|0
1770998450000|2026-02-13 16:00:50|463.1|462.9|463.2|463|463.2|463|463.1|462.9|0
1770998490000|2026-02-13 16:01:30|463.3|463.1|463.3|463.1|463.3|463.1|463.3|463.1|1625
1770998500000|2026-02-13 16:01:40|463.4|463.2|463.4|463.3|463.4|463.3|463.4|463.1|886
1770998510000|2026-02-13 16:01:50|463.5|463.4|463.5|463.4|463.5|463.4|463.5|463.4|0
1770998520000|2026-02-13 16:02:00|463.3|463.2|462.6|462.4|463.3|463.2|462.6|462.4|4213
1770998530000|2026-02-13 16:02:10|462.5|462.3|462.5|462.3|462.5|462.3|462.5|462.3|1248
1770998550000|2026-02-13 16:02:30|462.7|462.4|462.7|462.6|462.7|462.6|462.7|462.4|0
1770998560000|2026-02-13 16:02:40|462.8||462.8||462.8||462.8||2644
1770998570000|2026-02-13 16:02:50|462.7|462.5|462.7|462.5|462.7|462.5|462.7|462.5|0
1770998580000|2026-02-13 16:03:00|462.6|462.6|462.7|462.5|462.7|462.6|462.6|462.5|0
1770998590000|2026-02-13 16:03:10|462.6||462.6||462.6||462.6||80
1770998600000|2026-02-13 16:03:20||462.4||462.4||462.4||462.4|0
1770998620000|2026-02-13 16:03:40|462.5|462.2|462.4|462.2|462.5|462.2|462.4|462.2|1
1770998630000|2026-02-13 16:03:50|462.5|462.3|462.1|462|462.5|462.4|462.1|462|1716
1770998640000|2026-02-13 16:04:00|462|461.9|462|461.8|462|461.9|462|461.8|0
1770998650000|2026-02-13 16:04:10||461.7||461.8||461.8||461.7|0
1770998660000|2026-02-13 16:04:20|462.3|462.1|462.3|462.1|462.3|462.1|462.3|462.1|0
1770998680000|2026-02-13 16:04:40|462.2|462|462.2|462|462.2|462|462.2|462|1373
1770998690000|2026-02-13 16:04:50|462.1||462.1||462.1||462.1||895
1770998700000|2026-02-13 16:05:00|462.2||462.1||462.2||462.1||1484
1770998710000|2026-02-13 16:05:10|462.2||462.2||462.2||462.2||0
1770998720000|2026-02-13 16:05:20|462.3|462.2|462.3|462.1|462.3|462.2|462.3|462.1|0
1770998730000|2026-02-13 16:05:30|462.4|462.2|462.4|462.2|462.4|462.2|462.4|462.2|0
1770998740000|2026-02-13 16:05:40||462.3||462.2||462.3||462.2|0
1770998750000|2026-02-13 16:05:50||462.3||462.3||462.3||462.3|2642
1770998760000|2026-02-13 16:06:00|462.5|462.2|462.3|462.2|462.5|462.2|462.3|462.2|3745
1770998790000|2026-02-13 16:06:30|462.4|462.3|462.5|462.3|462.5|462.3|462.4|462.3|1402
1770998800000|2026-02-13 16:06:40|462.3|462.2|462.4|462.2|462.4|462.2|462.3|462.2|0
1770998810000|2026-02-13 16:06:50|462.5|462.3|462.6|462.5|462.6|462.5|462.5|462.3|1301
1770998820000|2026-02-13 16:07:00|462.8|462.6|462.8|462.7|462.8|462.7|462.8|462.6|348
1770998830000|2026-02-13 16:07:10||462.6||462.6||462.6||462.6|0
1770998840000|2026-02-13 16:07:20|463|462.7|462.9|462.7|463|462.8|462.8|462.6|1402
1770998850000|2026-02-13 16:07:30|463|462.9|463|462.8|463|462.9|463|462.8|0
1770998860000|2026-02-13 16:07:40|463.2|463|463.4|463.2|463.4|463.2|463.2|463|1402
1770998890000|2026-02-13 16:08:10|463.3|463.3|463.3|463.1|463.4|463.3|463.3|463.1|4705
1770998900000|2026-02-13 16:08:20|463.2|463|463.2|463|463.3|463.1|463.2|463|3755
1770998910000|2026-02-13 16:08:30|463.1|462.9|463|462.8|463.1|462.9|463|462.8|0
1770998920000|2026-02-13 16:08:40||462.9||462.8||462.9||462.8|974
1770998930000|2026-02-13 16:08:50|463.1|462.9|463.1|462.9|463.1|462.9|463.1|462.9|1492
1770998940000|2026-02-13 16:09:00|463.2|462.8|463|462.8|463.2|462.8|463|462.8|1324
1770998950000|2026-02-13 16:09:10|463.1|462.9|463.1|462.9|463.1|462.9|463.1|462.9|0
1770998960000|2026-02-13 16:09:20|463.2|463|463.1|462.9|463.2|463|463.1|462.9|0
1770998970000|2026-02-13 16:09:30|463.2|463|463.4|463.2|463.4|463.2|463.2|463|2715
1770998980000|2026-02-13 16:09:40|463.3|463.1|463.3|463.1|463.3|463.1|463.3|463.1|0
1770998990000|2026-02-13 16:09:50|463.2|463|463.2|463|463.2|463|463.2|463|0
1770999000000|2026-02-13 16:10:00|463.4|463.1|463.4|463.2|463.4|463.2|463.4|463.1|2426
1770999020000|2026-02-13 16:10:20|463.5|463.4|463.6|463.5|463.6|463.5|463.5|463.4|1396
1770999030000|2026-02-13 16:10:30|463.7|463.6|463.8|463.6|463.8|463.6|463.7|463.6|2216
1770999050000|2026-02-13 16:10:50|463.7||463.8||463.8||463.7||0
1770999060000|2026-02-13 16:11:00|463.9|463.7|463.8|463.7|463.9|463.7|463.8|463.7|1474
1770999070000|2026-02-13 16:11:10|463.9|463.8|463.9|463.8|463.9|463.8|463.9|463.8|1402
1770999080000|2026-02-13 16:11:20||463.7||463.7||463.7||463.7|860
1770999100000|2026-02-13 16:11:40|464|463.9|464.1|463.9|464.1|464|464|463.9|0
1770999110000|2026-02-13 16:11:50|464|463.8|464|463.9|464|463.9|464|463.7|1808
1770999120000|2026-02-13 16:12:00|||||||||2452
1770999130000|2026-02-13 16:12:10|||||||||1772
1770999140000|2026-02-13 16:12:20|464.3|464|464.3|464.1|464.3|464.1|464.3|464|0
1770999150000|2026-02-13 16:12:30|464.2|464|464.2|464.1|464.2|464.1|464.2|464|0
1770999160000|2026-02-13 16:12:40|464.3||464.3||464.3||464.3||2004
1770999190000|2026-02-13 16:13:10|464.2|464|464.2|464|464.2|464|464.2|464|124
1770999200000|2026-02-13 16:13:20|464.4|464.2|464.4|464.2|464.4|464.3|464.3|464.2|1402
1770999210000|2026-02-13 16:13:30|464.5|464.3|464.6|464.4|464.6|464.4|464.5|464.3|1402
1770999220000|2026-02-13 16:13:40|464.5|464.5|464.5|464.4|464.7|464.5|464.5|464.4|0
1770999230000|2026-02-13 16:13:50|464.6||464.5||464.6||464.5||1422
1770999240000|2026-02-13 16:14:00|464.6|464.5|464.6|464.4|464.6|464.5|464.6|464.4|0
1770999260000|2026-02-13 16:14:20||464.5||464.4||464.5||464.4|0
1770999280000|2026-02-13 16:14:40|464.4|464.3|464.3|464.2|464.4|464.3|464.3|464.2|1402
1770999290000|2026-02-13 16:14:50|464.4|464.1|464.5|464.2|464.5|464.2|464.3|464.1|2255
1770999300000|2026-02-13 16:15:00|464.4|464|464.4|464.1|464.5|464.1|464.3|464|1357
1770999310000|2026-02-13 16:15:10|464.3|464|464.1|463.9|464.4|464.1|464.1|463.8|1649
1770999320000|2026-02-13 16:15:20|464.2|463.8|464.2|464|464.2|464|464.1|463.8|2007
1770999330000|2026-02-13 16:15:30|464.1|463.9|464.2|464|464.2|464|464.1|463.9|0
1770999340000|2026-02-13 16:15:40|464.1|463.9|464.1|463.9|464.2|464|464.1|463.9|0
1770999350000|2026-02-13 16:15:50|464.2|464|464.2|463.9|464.2|464|464.1|463.8|598
1770999360000|2026-02-13 16:16:00|464|463.8|463.9|463.7|464|463.8|463.9|463.7|2555
1770999370000|2026-02-13 16:16:10|464|463.8|464|463.8|464.1|463.9|463.9|463.7|808
1770999380000|2026-02-13 16:16:20|464.2|463.9|464.2|463.9|464.2|463.9|464|463.8|881
1770999390000|2026-02-13 16:16:30|464.1|463.8|464.1|463.8|464.1|463.8|464.1|463.8|0
1770999400000|2026-02-13 16:16:40|464.2|463.9|464|463.8|464.2|463.9|463.9|463.7|793
1770999410000|2026-02-13 16:16:50|463.9|463.7|464|463.7|464|463.7|463.9|463.6|267
1770999420000|2026-02-13 16:17:00|463.9|463.6|463.6|463.4|463.9|463.6|463.6|463.3|2952
1770999430000|2026-02-13 16:17:10|463.7|463.5|463.9|463.6|463.9|463.6|463.7|463.4|4182
1770999440000|2026-02-13 16:17:20|463.8|463.5|463.8|463.5|463.9|463.6|463.8|463.5|3468
1770999450000|2026-02-13 16:17:30|463.7|463.4|463.5|463.3|463.7|463.4|463.5|463.3|739
1770999460000|2026-02-13 16:17:40|463.6|463.4|463.4|463.1|463.6|463.4|463.4|463.1|3592
1770999470000|2026-02-13 16:17:50|463.6|463.4|463.6|463.3|463.7|463.4|463.5|463.3|4238
1770999480000|2026-02-13 16:18:00|463.5|463.4|463.7|463.5|463.7|463.5|463.5|463.4|0
1770999490000|2026-02-13 16:18:10|463.6|463.3|463.5|463.2|463.7|463.5|463.5|463.2|934
1770999500000|2026-02-13 16:18:20|463.6|463.3|463.4|463.1|463.6|463.3|463.4|463.1|243
1770999510000|2026-02-13 16:18:30|463.5|463.2|463.4|463.2|463.5|463.2|463.3|463.1|0
1770999520000|2026-02-13 16:18:40|463.3|463.1|463.3|463.1|463.4|463.2|463.3|463.1|3323
1770999530000|2026-02-13 16:18:50|463.4|463.2|463.4|463.2|463.4|463.2|463.3|463.1|20
1770999540000|2026-02-13 16:19:00|463.3|463.1|463.4|463.2|463.4|463.2|463.3|463|1835
1770999550000|2026-02-13 16:19:10|463.3|463.1|463.4|463.2|463.4|463.2|463.3|463.1|1402
1770999560000|2026-02-13 16:19:20|463.3|463.1|463.2|462.9|463.4|463.2|463.2|462.9|7733
1770999570000|2026-02-13 16:19:30|463.3|463|463.3|463.1|463.3|463.1|463.2|462.9|6411
1770999580000|2026-02-13 16:19:40|463.2|462.9|463.1|462.9|463.3|463|463.1|462.9|1272
1770999590000|2026-02-13 16:19:50|463.2|462.8|463.2|462.9|463.2|462.9|463.2|462.8|0
1770999600000|2026-02-13 16:20:00|463|462.7|463|462.8|463.1|462.8|462.9|462.7|1321
1770999610000|2026-02-13 16:20:10|462.9|462.7|463|462.8|463|462.8|462.9|462.7|1812
1770999620000|2026-02-13 16:20:20|462.9|462.6|462.9|462.7|463|462.8|462.9|462.6|1527
1770999630000|2026-02-13 16:20:30|463|462.6|463.1|462.9|463.1|462.9|463|462.6|2539
1770999640000|2026-02-13 16:20:40|463|462.8|463.1|462.8|463.1|462.8|463|462.8|905
1770999650000|2026-02-13 16:20:50|463|462.9|463.1|462.8|463.1|462.9|463|462.7|2658
1770999660000|2026-02-13 16:21:00|463|462.6|463|462.7|463|462.7|462.9|462.6|2106
1770999670000|2026-02-13 16:21:10|462.9|462.6|463|462.7|463|462.7|462.9|462.6|0
1770999680000|2026-02-13 16:21:20|462.9|462.6|462.8|462.6|462.9|462.7|462.8|462.6|218
1770999690000|2026-02-13 16:21:30|462.9|462.5|462.9|462.6|462.9|462.6|462.9|462.5|3389
1770999700000|2026-02-13 16:21:40|463|462.7|463|462.7|463|462.7|462.9|462.6|0
1770999710000|2026-02-13 16:21:50|462.9||462.9||462.9||462.9||1863
1770999720000|2026-02-13 16:22:00|463|462.8|462.9|462.7|463.1|462.8|462.9|462.6|545
1770999730000|2026-02-13 16:22:10|462.8|462.6|462.6|462.3|462.9|462.7|462.6|462.3|2984
1770999740000|2026-02-13 16:22:20|462.7|462.4|462.6|462.3|462.7|462.4|462.6|462.3|4212
1770999750000|2026-02-13 16:22:30|462.5|462.2|462.6|462.3|462.6|462.3|462.5|462.2|1468
1770999760000|2026-02-13 16:22:40|462.5|462.2|462.6|462.3|462.6|462.3|462.5|462.2|0
1770999770000|2026-02-13 16:22:50|462.5|462.2|462.4|462.1|462.5|462.2|462.3|462.1|2062
1770999780000|2026-02-13 16:23:00|462.2|461.9|462.2|461.9|462.2|461.9|462.2|461.9|1204
1770999790000|2026-02-13 16:23:10|462.3|462|462.1|461.9|462.3|462|462.1|461.9|0
1770999800000|2026-02-13 16:23:20|462.2|462|462.1|461.9|462.3|462|462.1|461.9|2199
1770999810000|2026-02-13 16:23:30|462.3|462|462.2|461.9|462.3|462|462.2|461.9|2120
1770999820000|2026-02-13 16:23:40|462.5|462.2|462.6|462.3|462.6|462.3|462.5|462.2|4059
1770999830000|2026-02-13 16:23:50|462.5|462.2|462.5|462.2|462.6|462.3|462.5|462.2|0
1770999840000|2026-02-13 16:24:00|462.6|462.3|462.5|462.2|462.6|462.3|462.4|462.2|0
1770999850000|2026-02-13 16:24:10|462.6|462.3|462.5|462.2|462.6|462.4|462.4|462.1|7804
1770999860000|2026-02-13 16:24:20|462.4|462.1|462.4|462.1|462.4|462.1|462.4|462.1|1405
1770999870000|2026-02-13 16:24:30|462.3|462|462.2|461.9|462.3|462.1|462.2|461.9|3326
1770999880000|2026-02-13 16:24:40|462.3|462|462.2|461.9|462.3|462|462.2|461.9|2972
1770999890000|2026-02-13 16:24:50|462.3|462|462.3|462.1|462.3|462.1|462.2|462|2658
1770999900000|2026-02-13 16:25:00|462.4|462.2|462.3|462.1|462.4|462.2|462.3|462.1|4784
1770999910000|2026-02-13 16:25:10|462.4|462.2|462.4|462.2|462.5|462.3|462.4|462.2|5117
1770999920000|2026-02-13 16:25:20|462.5|462.3|462.4|462.2|462.5|462.3|462.4|462.2|17
1770999930000|2026-02-13 16:25:30|462.5|462.1|462.4|462.1|462.5|462.2|462.4|462.1|0
1770999940000|2026-02-13 16:25:40|462.3|462|462.4|462.1|462.4|462.1|462.3|462|2223
1770999950000|2026-02-13 16:25:50|462.2|462|462.1|461.9|462.2|462|462.1|461.9|1400
1770999960000|2026-02-13 16:26:00|462.2|462|462.1|461.9|462.2|462|462|461.7|8076
1770999970000|2026-02-13 16:26:10|462|461.8|462.2|461.9|462.2|461.9|462|461.7|4273
1770999980000|2026-02-13 16:26:20|462.1|461.8|462.1|461.9|462.1|461.9|462|461.7|1253
1770999990000|2026-02-13 16:26:30|462|461.8|462|461.8|462|461.8|461.9|461.7|1266
1771000000000|2026-02-13 16:26:40|461.9|461.7|461.9|461.7|462|461.8|461.9|461.7|290
1771000010000|2026-02-13 16:26:50|462|461.6|462|461.8|462|461.8|461.9|461.6|0
1771000020000|2026-02-13 16:27:00|461.9|461.7|462.2|462|462.2|462|461.9|461.7|3189
1771000030000|2026-02-13 16:27:10|462.1|461.9|462|461.8|462.1|461.9|461.9|461.7|4127
1771000040000|2026-02-13 16:27:20|461.9|461.7|462|461.7|462.1|461.8|461.9|461.6|2553
1771000050000|2026-02-13 16:27:30|462.1|461.9|462.1|461.9|462.1|461.9|462|461.8|2348
1771000060000|2026-02-13 16:27:40|462|461.8|462|461.7|462.1|461.8|461.9|461.6|3836
1771000070000|2026-02-13 16:27:50|462.1|461.8|461.9|461.7|462.1|461.8|461.9|461.7|559
1771000080000|2026-02-13 16:28:00|462|461.8|461.9|461.7|462.1|461.9|461.9|461.7|12331
1771000090000|2026-02-13 16:28:10|462|461.6|462.1|461.8|462.1|461.8|461.9|461.6|2540
1771000100000|2026-02-13 16:28:20|462.2|461.9|462|461.8|462.2|461.9|462|461.8|4419
1771000110000|2026-02-13 16:28:30|462.1|461.9|462.1|461.9|462.1|461.9|462|461.8|1287
1771000120000|2026-02-13 16:28:40|462.2|461.7|462.2|461.8|462.2|461.8|462.2|461.7|1280
1771000130000|2026-02-13 16:28:50|462.1|461.7|462.1|461.8|462.2|462|462.1|461.7|2098
1771000140000|2026-02-13 16:29:00|462|461.7|462|461.8|462.1|461.9|462|461.7|4065
1771000150000|2026-02-13 16:29:10|462.1|461.9|462|461.8|462.1|461.9|462|461.8|1341
1771000160000|2026-02-13 16:29:20|462.2|462|462.1|461.9|462.2|462|462.1|461.9|3667
1771000170000|2026-02-13 16:29:30|462.2|462|462.3|462|462.3|462.1|462.2|462|5350
1771000180000|2026-02-13 16:29:40|462.4|462.1|462.2|462|462.4|462.2|462.2|462|4767
1771000190000|2026-02-13 16:29:50|462.3|462.1|462.3|461.9|462.3|462.1|462.2|461.9|2379